News Corp NASDAQ:NWSA Historical Prices

Below are the 2694 trading days of historical prices for NWSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2694	NASDAQ	NWSA	Mon, Mar 4, 2024	26.39	26.46	25.76	25.96
2693	NASDAQ	NWSA	Fri, Mar 1, 2024	26.88	26.88	26.23	26.33
2692	NASDAQ	NWSA	Thu, Feb 29, 2024	26.60	26.95	26.43	26.88
2691	NASDAQ	NWSA	Wed, Feb 28, 2024	26.37	26.49	26.23	26.33
2690	NASDAQ	NWSA	Tue, Feb 27, 2024	26.39	26.46	26.23	26.43
2689	NASDAQ	NWSA	Mon, Feb 26, 2024	26.43	26.46	26.19	26.36
2688	NASDAQ	NWSA	Fri, Feb 23, 2024	26.51	26.58	26.39	26.43
2687	NASDAQ	NWSA	Thu, Feb 22, 2024	26.29	26.54	26.10	26.51
2686	NASDAQ	NWSA	Wed, Feb 21, 2024	26.11	26.50	25.84	26.08
2685	NASDAQ	NWSA	Tue, Feb 20, 2024	26.17	26.39	26.15	26.25
2684	NASDAQ	NWSA	Fri, Feb 16, 2024	26.50	26.59	26.22	26.24
2683	NASDAQ	NWSA	Thu, Feb 15, 2024	26.05	26.69	25.99	26.50
2682	NASDAQ	NWSA	Wed, Feb 14, 2024	25.96	26.12	25.77	26.01
2681	NASDAQ	NWSA	Tue, Feb 13, 2024	25.87	25.87	25.42	25.76
2680	NASDAQ	NWSA	Mon, Feb 12, 2024	26.20	26.32	25.98	26.07
2679	NASDAQ	NWSA	Fri, Feb 9, 2024	25.94	26.19	25.70	26.04
2678	NASDAQ	NWSA	Thu, Feb 8, 2024	26.88	28.00	25.43	25.84
2677	NASDAQ	NWSA	Wed, Feb 7, 2024	24.68	24.75	23.72	24.27
2676	NASDAQ	NWSA	Tue, Feb 6, 2024	24.35	24.70	24.24	24.68
2675	NASDAQ	NWSA	Mon, Feb 5, 2024	24.47	24.62	24.10	24.15
2674	NASDAQ	NWSA	Fri, Feb 2, 2024	24.68	24.80	24.46	24.70
2673	NASDAQ	NWSA	Thu, Feb 1, 2024	24.69	24.78	24.31	24.77
2672	NASDAQ	NWSA	Wed, Jan 31, 2024	24.84	25.02	24.56	24.64
2671	NASDAQ	NWSA	Tue, Jan 30, 2024	25.00	25.07	24.65	24.80
2670	NASDAQ	NWSA	Mon, Jan 29, 2024	24.74	25.11	24.63	25.09
2669	NASDAQ	NWSA	Fri, Jan 26, 2024	24.72	24.96	24.72	24.74
2668	NASDAQ	NWSA	Thu, Jan 25, 2024	24.91	25.05	24.64	24.70
2667	NASDAQ	NWSA	Wed, Jan 24, 2024	24.57	24.76	24.49	24.63
2666	NASDAQ	NWSA	Tue, Jan 23, 2024	24.45	24.56	24.10	24.31
2665	NASDAQ	NWSA	Mon, Jan 22, 2024	24.13	24.32	24.04	24.25
2664	NASDAQ	NWSA	Fri, Jan 19, 2024	23.66	24.06	23.50	24.03
2663	NASDAQ	NWSA	Thu, Jan 18, 2024	23.48	23.67	23.29	23.58
2662	NASDAQ	NWSA	Wed, Jan 17, 2024	23.45	23.73	23.40	23.48
2661	NASDAQ	NWSA	Tue, Jan 16, 2024	24.12	24.23	23.56	23.75
2660	NASDAQ	NWSA	Fri, Jan 12, 2024	24.40	24.55	24.09	24.24
2659	NASDAQ	NWSA	Thu, Jan 11, 2024	24.20	24.27	23.90	24.22
2658	NASDAQ	NWSA	Wed, Jan 10, 2024	24.17	24.40	24.11	24.19
2657	NASDAQ	NWSA	Tue, Jan 9, 2024	24.39	24.57	24.24	24.25
2656	NASDAQ	NWSA	Mon, Jan 8, 2024	24.37	24.67	24.21	24.64
2655	NASDAQ	NWSA	Fri, Jan 5, 2024	24.26	24.66	24.26	24.43
2654	NASDAQ	NWSA	Thu, Jan 4, 2024	24.36	24.43	24.07	24.24
2653	NASDAQ	NWSA	Wed, Jan 3, 2024	24.24	24.52	24.03	24.30
2652	NASDAQ	NWSA	Tue, Jan 2, 2024	24.37	24.45	24.15	24.42
2651	NASDAQ	NWSA	Fri, Dec 29, 2023	24.51	24.81	24.49	24.55
2650	NASDAQ	NWSA	Thu, Dec 28, 2023	24.54	24.77	24.43	24.63
2649	NASDAQ	NWSA	Wed, Dec 27, 2023	24.14	24.59	23.97	24.42
2648	NASDAQ	NWSA	Tue, Dec 26, 2023	23.79	24.17	23.68	24.13
2647	NASDAQ	NWSA	Fri, Dec 22, 2023	23.82	23.90	23.66	23.80
2646	NASDAQ	NWSA	Thu, Dec 21, 2023	23.58	23.74	23.43	23.70
2645	NASDAQ	NWSA	Wed, Dec 20, 2023	23.75	23.91	23.38	23.42
2644	NASDAQ	NWSA	Tue, Dec 19, 2023	23.49	23.80	23.43	23.74
2643	NASDAQ	NWSA	Mon, Dec 18, 2023	23.40	23.47	23.20	23.35
2642	NASDAQ	NWSA	Fri, Dec 15, 2023	23.31	23.48	23.10	23.40
2641	NASDAQ	NWSA	Thu, Dec 14, 2023	22.97	23.46	22.92	23.30
2640	NASDAQ	NWSA	Wed, Dec 13, 2023	21.98	22.71	21.88	22.68
2639	NASDAQ	NWSA	Tue, Dec 12, 2023	22.14	22.20	21.85	22.00
2638	NASDAQ	NWSA	Mon, Dec 11, 2023	22.02	22.18	21.89	22.07
2637	NASDAQ	NWSA	Fri, Dec 8, 2023	21.92	22.09	21.71	21.94
2636	NASDAQ	NWSA	Thu, Dec 7, 2023	21.92	21.99	21.65	21.95
2635	NASDAQ	NWSA	Wed, Dec 6, 2023	21.88	22.00	21.73	21.79
2634	NASDAQ	NWSA	Tue, Dec 5, 2023	21.93	21.93	21.52	21.77
2633	NASDAQ	NWSA	Mon, Dec 4, 2023	22.06	22.50	22.00	22.06
2632	NASDAQ	NWSA	Fri, Dec 1, 2023	22.10	22.28	22.00	22.15
2631	NASDAQ	NWSA	Thu, Nov 30, 2023	22.29	22.33	21.89	22.04
2630	NASDAQ	NWSA	Wed, Nov 29, 2023	22.33	22.47	22.02	22.34
2629	NASDAQ	NWSA	Tue, Nov 28, 2023	22.39	22.55	22.26	22.33
2628	NASDAQ	NWSA	Mon, Nov 27, 2023	21.97	22.43	21.83	22.39
2627	NASDAQ	NWSA	Fri, Nov 24, 2023	22.01	22.08	21.85	22.01
2626	NASDAQ	NWSA	Wed, Nov 22, 2023	21.60	21.97	21.56	21.95
2625	NASDAQ	NWSA	Tue, Nov 21, 2023	21.25	21.46	21.11	21.45
2624	NASDAQ	NWSA	Mon, Nov 20, 2023	21.04	21.36	20.95	21.28
2623	NASDAQ	NWSA	Fri, Nov 17, 2023	21.18	21.21	20.91	21.03
2622	NASDAQ	NWSA	Thu, Nov 16, 2023	20.95	21.16	20.83	21.07
2621	NASDAQ	NWSA	Wed, Nov 15, 2023	20.97	21.30	20.85	20.88
2620	NASDAQ	NWSA	Tue, Nov 14, 2023	20.84	21.11	20.81	20.96
2619	NASDAQ	NWSA	Mon, Nov 13, 2023	20.80	20.82	20.35	20.45
2618	NASDAQ	NWSA	Fri, Nov 10, 2023	20.79	21.45	20.52	20.92
2617	NASDAQ	NWSA	Thu, Nov 9, 2023	21.47	21.59	21.11	21.29
2616	NASDAQ	NWSA	Wed, Nov 8, 2023	21.39	21.71	21.36	21.41
2615	NASDAQ	NWSA	Tue, Nov 7, 2023	21.63	21.71	21.39	21.43
2614	NASDAQ	NWSA	Mon, Nov 6, 2023	21.82	21.99	21.62	21.66
2613	NASDAQ	NWSA	Fri, Nov 3, 2023	21.47	21.94	21.47	21.93
2612	NASDAQ	NWSA	Thu, Nov 2, 2023	20.92	21.48	20.90	21.25
2611	NASDAQ	NWSA	Wed, Nov 1, 2023	20.73	20.80	20.50	20.78
2610	NASDAQ	NWSA	Tue, Oct 31, 2023	20.62	20.87	20.55	20.68
2609	NASDAQ	NWSA	Mon, Oct 30, 2023	20.58	20.64	20.33	20.62
2608	NASDAQ	NWSA	Fri, Oct 27, 2023	20.50	21.19	20.11	20.22
2607	NASDAQ	NWSA	Thu, Oct 26, 2023	20.54	20.70	20.42	20.50
2606	NASDAQ	NWSA	Wed, Oct 25, 2023	21.35	21.40	20.54	20.55
2605	NASDAQ	NWSA	Tue, Oct 24, 2023	21.20	21.61	21.18	21.46
2604	NASDAQ	NWSA	Mon, Oct 23, 2023	21.16	21.43	21.03	21.10
2603	NASDAQ	NWSA	Fri, Oct 20, 2023	21.67	21.71	21.01	21.21
2602	NASDAQ	NWSA	Thu, Oct 19, 2023	21.92	21.96	21.54	21.62
2601	NASDAQ	NWSA	Wed, Oct 18, 2023	22.15	22.32	21.88	21.89
2600	NASDAQ	NWSA	Tue, Oct 17, 2023	21.93	22.26	21.66	22.23
2599	NASDAQ	NWSA	Mon, Oct 16, 2023	21.19	21.94	21.12	21.89
2598	NASDAQ	NWSA	Fri, Oct 13, 2023	20.86	21.50	20.50	20.91
2597	NASDAQ	NWSA	Thu, Oct 12, 2023	20.93	21.07	20.61	20.81
2596	NASDAQ	NWSA	Wed, Oct 11, 2023	20.71	21.08	20.69	20.90
2595	NASDAQ	NWSA	Tue, Oct 10, 2023	20.24	20.66	20.10	20.64
2594	NASDAQ	NWSA	Mon, Oct 9, 2023	20.13	20.31	19.89	20.23
2593	NASDAQ	NWSA	Fri, Oct 6, 2023	19.68	20.36	19.64	20.16
2592	NASDAQ	NWSA	Thu, Oct 5, 2023	19.77	19.91	19.59	19.70
2591	NASDAQ	NWSA	Wed, Oct 4, 2023	19.46	19.84	19.25	19.82
2590	NASDAQ	NWSA	Tue, Oct 3, 2023	19.89	20.10	19.38	19.43
2589	NASDAQ	NWSA	Mon, Oct 2, 2023	20.04	20.17	19.92	20.00
2588	NASDAQ	NWSA	Fri, Sep 29, 2023	20.06	20.23	19.97	20.06
2587	NASDAQ	NWSA	Thu, Sep 28, 2023	19.62	20.07	19.62	19.98
2586	NASDAQ	NWSA	Wed, Sep 27, 2023	19.75	19.81	19.54	19.65
2585	NASDAQ	NWSA	Tue, Sep 26, 2023	19.60	19.79	19.58	19.59
2584	NASDAQ	NWSA	Mon, Sep 25, 2023	19.59	19.82	19.57	19.79
2583	NASDAQ	NWSA	Fri, Sep 22, 2023	19.95	20.04	19.58	19.68
2582	NASDAQ	NWSA	Thu, Sep 21, 2023	19.63	20.30	19.45	19.92
2581	NASDAQ	NWSA	Wed, Sep 20, 2023	20.00	20.06	19.65	19.67
2580	NASDAQ	NWSA	Tue, Sep 19, 2023	19.91	20.02	19.87	19.95
2579	NASDAQ	NWSA	Mon, Sep 18, 2023	20.30	20.35	19.88	19.92
2578	NASDAQ	NWSA	Fri, Sep 15, 2023	20.43	20.58	20.20	20.28
2577	NASDAQ	NWSA	Thu, Sep 14, 2023	20.45	20.56	20.31	20.51
2576	NASDAQ	NWSA	Wed, Sep 13, 2023	20.93	20.94	20.22	20.29
2575	NASDAQ	NWSA	Tue, Sep 12, 2023	20.84	21.06	20.70	20.82
2574	NASDAQ	NWSA	Mon, Sep 11, 2023	20.95	20.95	20.95	20.95
2573	NASDAQ	NWSA	Fri, Sep 8, 2023	21.09	21.25	21.03	21.06
2572	NASDAQ	NWSA	Thu, Sep 7, 2023	21.22	21.28	20.97	21.00
2571	NASDAQ	NWSA	Wed, Sep 6, 2023	21.17	21.32	21.01	21.21
2570	NASDAQ	NWSA	Tue, Sep 5, 2023	21.05	21.23	20.93	21.19
2569	NASDAQ	NWSA	Fri, Sep 1, 2023	21.49	21.54	21.16	21.28
2568	NASDAQ	NWSA	Thu, Aug 31, 2023	21.31	21.64	21.30	21.49
2567	NASDAQ	NWSA	Wed, Aug 30, 2023	21.20	21.40	21.16	21.33
2566	NASDAQ	NWSA	Tue, Aug 29, 2023	20.90	21.27	20.84	21.22
2565	NASDAQ	NWSA	Mon, Aug 28, 2023	20.79	21.07	20.79	20.89
2564	NASDAQ	NWSA	Fri, Aug 25, 2023	20.60	20.89	20.59	20.74
2563	NASDAQ	NWSA	Thu, Aug 24, 2023	20.79	21.06	20.64	20.64
2562	NASDAQ	NWSA	Wed, Aug 23, 2023	20.69	20.96	20.67	20.87
2561	NASDAQ	NWSA	Tue, Aug 22, 2023	20.57	20.87	20.55	20.66
2560	NASDAQ	NWSA	Mon, Aug 21, 2023	20.78	20.88	20.37	20.59
2559	NASDAQ	NWSA	Fri, Aug 18, 2023	20.68	20.85	20.61	20.76
2558	NASDAQ	NWSA	Thu, Aug 17, 2023	21.15	21.22	20.76	20.78
2557	NASDAQ	NWSA	Wed, Aug 16, 2023	20.97	21.53	20.94	21.11
2556	NASDAQ	NWSA	Tue, Aug 15, 2023	21.34	21.39	20.86	20.91
2555	NASDAQ	NWSA	Mon, Aug 14, 2023	21.23	21.65	21.06	21.62
2554	NASDAQ	NWSA	Fri, Aug 11, 2023	20.64	21.29	20.41	21.24
2553	NASDAQ	NWSA	Thu, Aug 10, 2023	20.47	20.61	20.12	20.31
2552	NASDAQ	NWSA	Wed, Aug 9, 2023	20.44	20.59	20.22	20.34
2551	NASDAQ	NWSA	Tue, Aug 8, 2023	20.08	20.39	20.00	20.38
2550	NASDAQ	NWSA	Mon, Aug 7, 2023	20.03	20.37	19.98	20.21
2549	NASDAQ	NWSA	Fri, Aug 4, 2023	19.70	20.27	19.68	19.88
2548	NASDAQ	NWSA	Thu, Aug 3, 2023	19.49	19.82	19.42	19.71
2547	NASDAQ	NWSA	Wed, Aug 2, 2023	19.70	19.73	19.39	19.66
2546	NASDAQ	NWSA	Tue, Aug 1, 2023	19.68	19.95	19.52	19.81
2545	NASDAQ	NWSA	Mon, Jul 31, 2023	19.38	19.88	19.37	19.82
2544	NASDAQ	NWSA	Fri, Jul 28, 2023	19.56	19.56	19.20	19.38
2543	NASDAQ	NWSA	Thu, Jul 27, 2023	19.45	19.55	19.20	19.27
2542	NASDAQ	NWSA	Wed, Jul 26, 2023	19.27	19.47	19.09	19.20
2541	NASDAQ	NWSA	Tue, Jul 25, 2023	19.30	19.41	19.18	19.29
2540	NASDAQ	NWSA	Mon, Jul 24, 2023	19.65	19.79	19.28	19.34
2539	NASDAQ	NWSA	Fri, Jul 21, 2023	19.96	19.97	19.61	19.65
2538	NASDAQ	NWSA	Thu, Jul 20, 2023	20.12	20.21	19.74	19.88
2537	NASDAQ	NWSA	Wed, Jul 19, 2023	20.55	20.57	20.12	20.15
2536	NASDAQ	NWSA	Tue, Jul 18, 2023	20.36	20.70	20.36	20.59
2535	NASDAQ	NWSA	Mon, Jul 17, 2023	20.18	20.47	20.04	20.40
2534	NASDAQ	NWSA	Fri, Jul 14, 2023	20.34	20.38	20.03	20.21
2533	NASDAQ	NWSA	Thu, Jul 13, 2023	20.28	20.37	20.19	20.33
2532	NASDAQ	NWSA	Wed, Jul 12, 2023	20.16	20.41	20.10	20.16
2531	NASDAQ	NWSA	Tue, Jul 11, 2023	19.68	19.93	19.48	19.92
2530	NASDAQ	NWSA	Mon, Jul 10, 2023	19.60	19.81	19.49	19.57
2529	NASDAQ	NWSA	Fri, Jul 7, 2023	19.44	19.87	19.41	19.71
2528	NASDAQ	NWSA	Thu, Jul 6, 2023	19.30	19.52	18.98	19.49
2527	NASDAQ	NWSA	Wed, Jul 5, 2023	19.40	19.53	19.21	19.50
2526	NASDAQ	NWSA	Mon, Jul 3, 2023	19.42	19.61	19.33	19.55
2525	NASDAQ	NWSA	Fri, Jun 30, 2023	19.72	19.73	19.47	19.50
2524	NASDAQ	NWSA	Thu, Jun 29, 2023	19.53	19.68	19.45	19.53
2523	NASDAQ	NWSA	Wed, Jun 28, 2023	19.20	19.57	19.19	19.53
2522	NASDAQ	NWSA	Tue, Jun 27, 2023	18.95	19.38	18.90	19.23
2521	NASDAQ	NWSA	Mon, Jun 26, 2023	18.82	19.00	18.75	18.94
2520	NASDAQ	NWSA	Fri, Jun 23, 2023	18.64	18.90	18.59	18.76
2519	NASDAQ	NWSA	Thu, Jun 22, 2023	19.23	19.27	18.81	18.84
2518	NASDAQ	NWSA	Wed, Jun 21, 2023	19.07	19.30	18.93	19.27
2517	NASDAQ	NWSA	Tue, Jun 20, 2023	19.40	19.51	19.08	19.09
2516	NASDAQ	NWSA	Fri, Jun 16, 2023	19.66	19.69	19.44	19.57
2515	NASDAQ	NWSA	Thu, Jun 15, 2023	19.25	19.58	19.18	19.51
2514	NASDAQ	NWSA	Wed, Jun 14, 2023	19.46	19.70	19.18	19.26
2513	NASDAQ	NWSA	Tue, Jun 13, 2023	19.05	19.52	19.05	19.41
2512	NASDAQ	NWSA	Mon, Jun 12, 2023	19.20	19.28	18.95	19.00
2511	NASDAQ	NWSA	Fri, Jun 9, 2023	19.23	19.26	19.03	19.21
2510	NASDAQ	NWSA	Thu, Jun 8, 2023	19.38	19.42	18.98	19.20
2509	NASDAQ	NWSA	Wed, Jun 7, 2023	18.99	19.46	18.92	19.43
2508	NASDAQ	NWSA	Tue, Jun 6, 2023	18.65	18.98	18.59	18.95
2507	NASDAQ	NWSA	Mon, Jun 5, 2023	18.76	18.87	18.59	18.63
2506	NASDAQ	NWSA	Fri, Jun 2, 2023	18.82	18.97	18.58	18.80
2505	NASDAQ	NWSA	Thu, Jun 1, 2023	18.42	18.70	18.24	18.69
2504	NASDAQ	NWSA	Wed, May 31, 2023	18.70	18.71	18.17	18.31
2503	NASDAQ	NWSA	Tue, May 30, 2023	18.69	18.82	18.61	18.78
2502	NASDAQ	NWSA	Fri, May 26, 2023	18.32	18.57	18.20	18.54
2501	NASDAQ	NWSA	Thu, May 25, 2023	18.22	18.43	18.14	18.23
2500	NASDAQ	NWSA	Wed, May 24, 2023	18.24	18.34	18.10	18.22
2499	NASDAQ	NWSA	Tue, May 23, 2023	18.42	18.61	18.36	18.37
2498	NASDAQ	NWSA	Mon, May 22, 2023	18.64	18.75	18.42	18.53
2497	NASDAQ	NWSA	Fri, May 19, 2023	18.84	18.84	18.51	18.58
2496	NASDAQ	NWSA	Thu, May 18, 2023	18.72	18.81	18.52	18.77
2495	NASDAQ	NWSA	Wed, May 17, 2023	18.52	18.74	18.24	18.72
2494	NASDAQ	NWSA	Tue, May 16, 2023	18.67	18.67	18.21	18.37
2493	NASDAQ	NWSA	Mon, May 15, 2023	18.31	18.83	18.25	18.77
2492	NASDAQ	NWSA	Fri, May 12, 2023	18.24	18.63	17.59	18.16
2491	NASDAQ	NWSA	Thu, May 11, 2023	16.61	16.79	16.40	16.74
2490	NASDAQ	NWSA	Wed, May 10, 2023	17.15	17.25	16.35	16.66
2489	NASDAQ	NWSA	Tue, May 9, 2023	17.10	17.10	16.85	16.93
2488	NASDAQ	NWSA	Mon, May 8, 2023	17.15	17.23	17.00	17.14
2487	NASDAQ	NWSA	Fri, May 5, 2023	16.93	17.18	16.82	17.12
2486	NASDAQ	NWSA	Thu, May 4, 2023	16.80	17.00	16.64	16.72
2485	NASDAQ	NWSA	Wed, May 3, 2023	17.05	17.28	17.02	17.03
2484	NASDAQ	NWSA	Tue, May 2, 2023	17.31	17.31	16.73	16.98
2483	NASDAQ	NWSA	Mon, May 1, 2023	17.52	17.66	17.33	17.37
2482	NASDAQ	NWSA	Fri, Apr 28, 2023	17.16	17.61	17.10	17.61
2481	NASDAQ	NWSA	Thu, Apr 27, 2023	16.76	17.17	16.59	17.15
2480	NASDAQ	NWSA	Wed, Apr 26, 2023	16.90	17.04	16.60	16.65
2479	NASDAQ	NWSA	Tue, Apr 25, 2023	17.07	17.11	16.79	16.90
2478	NASDAQ	NWSA	Mon, Apr 24, 2023	17.29	17.38	17.09	17.25
2477	NASDAQ	NWSA	Fri, Apr 21, 2023	17.32	17.39	17.21	17.28
2476	NASDAQ	NWSA	Thu, Apr 20, 2023	17.33	17.49	17.26	17.27
2475	NASDAQ	NWSA	Wed, Apr 19, 2023	17.16	17.50	17.06	17.40
2474	NASDAQ	NWSA	Tue, Apr 18, 2023	17.40	17.47	17.22	17.27
2473	NASDAQ	NWSA	Mon, Apr 17, 2023	17.36	17.45	17.17	17.32
2472	NASDAQ	NWSA	Fri, Apr 14, 2023	17.56	17.72	17.29	17.40
2471	NASDAQ	NWSA	Thu, Apr 13, 2023	17.28	17.67	17.28	17.62
2470	NASDAQ	NWSA	Wed, Apr 12, 2023	17.78	17.83	17.27	17.30
2469	NASDAQ	NWSA	Tue, Apr 11, 2023	17.41	17.66	17.40	17.60
2468	NASDAQ	NWSA	Mon, Apr 10, 2023	17.13	17.42	17.13	17.40
2467	NASDAQ	NWSA	Thu, Apr 6, 2023	17.27	17.37	17.13	17.27
2466	NASDAQ	NWSA	Wed, Apr 5, 2023	17.26	17.35	17.04	17.32
2465	NASDAQ	NWSA	Tue, Apr 4, 2023	17.50	17.66	17.22	17.32
2464	NASDAQ	NWSA	Mon, Apr 3, 2023	17.17	17.48	17.17	17.42
2463	NASDAQ	NWSA	Fri, Mar 31, 2023	17.04	17.29	16.98	17.27
2462	NASDAQ	NWSA	Thu, Mar 30, 2023	16.97	17.17	16.91	16.97
2461	NASDAQ	NWSA	Wed, Mar 29, 2023	16.78	16.97	16.70	16.93
2460	NASDAQ	NWSA	Tue, Mar 28, 2023	16.45	16.62	16.36	16.60
2459	NASDAQ	NWSA	Mon, Mar 27, 2023	16.40	16.57	16.35	16.49
2458	NASDAQ	NWSA	Fri, Mar 24, 2023	16.09	16.25	15.88	16.22
2457	NASDAQ	NWSA	Thu, Mar 23, 2023	15.90	16.29	15.90	16.18
2456	NASDAQ	NWSA	Wed, Mar 22, 2023	16.17	16.26	15.81	15.83
2455	NASDAQ	NWSA	Tue, Mar 21, 2023	16.28	16.37	16.17	16.21
2454	NASDAQ	NWSA	Mon, Mar 20, 2023	15.92	16.11	15.84	16.07
2453	NASDAQ	NWSA	Fri, Mar 17, 2023	16.17	16.20	15.91	15.91
2452	NASDAQ	NWSA	Thu, Mar 16, 2023	15.80	16.29	15.71	16.24
2451	NASDAQ	NWSA	Wed, Mar 15, 2023	15.64	15.93	15.59	15.92
2450	NASDAQ	NWSA	Tue, Mar 14, 2023	15.88	15.96	15.64	15.91
2449	NASDAQ	NWSA	Mon, Mar 13, 2023	15.92	15.92	15.58	15.60
2448	NASDAQ	NWSA	Fri, Mar 10, 2023	16.22	16.23	15.74	16.01
2447	NASDAQ	NWSA	Thu, Mar 9, 2023	16.77	16.84	16.27	16.29
2446	NASDAQ	NWSA	Wed, Mar 8, 2023	16.90	16.99	16.68	16.77
2445	NASDAQ	NWSA	Tue, Mar 7, 2023	17.02	17.13	16.83	16.86
2444	NASDAQ	NWSA	Mon, Mar 6, 2023	17.31	17.43	16.97	17.03
2443	NASDAQ	NWSA	Fri, Mar 3, 2023	17.33	17.36	17.13	17.26
2442	NASDAQ	NWSA	Thu, Mar 2, 2023	16.82	17.28	16.79	17.26
2441	NASDAQ	NWSA	Wed, Mar 1, 2023	17.01	17.09	16.84	16.92
2440	NASDAQ	NWSA	Tue, Feb 28, 2023	17.24	17.33	17.06	17.15
2439	NASDAQ	NWSA	Mon, Feb 27, 2023	17.55	17.55	17.25	17.27
2438	NASDAQ	NWSA	Fri, Feb 24, 2023	17.15	17.45	17.00	17.44
2437	NASDAQ	NWSA	Thu, Feb 23, 2023	17.63	17.72	17.33	17.50
2436	NASDAQ	NWSA	Wed, Feb 22, 2023	17.80	17.88	17.33	17.68
2435	NASDAQ	NWSA	Tue, Feb 21, 2023	18.75	18.88	18.24	18.26
2434	NASDAQ	NWSA	Fri, Feb 17, 2023	18.68	19.01	18.54	19.00
2433	NASDAQ	NWSA	Thu, Feb 16, 2023	18.87	19.06	18.68	18.70
2432	NASDAQ	NWSA	Wed, Feb 15, 2023	18.74	19.16	18.65	19.14
2431	NASDAQ	NWSA	Tue, Feb 14, 2023	18.78	18.91	18.50	18.82
2430	NASDAQ	NWSA	Mon, Feb 13, 2023	18.63	18.98	18.49	18.87
2429	NASDAQ	NWSA	Fri, Feb 10, 2023	19.65	19.74	18.61	18.66
2428	NASDAQ	NWSA	Thu, Feb 9, 2023	21.09	21.09	20.54	20.59
2427	NASDAQ	NWSA	Wed, Feb 8, 2023	20.79	21.18	20.74	20.88
2426	NASDAQ	NWSA	Tue, Feb 7, 2023	20.69	21.01	20.51	20.91
2425	NASDAQ	NWSA	Mon, Feb 6, 2023	20.96	21.04	20.59	20.77
2424	NASDAQ	NWSA	Fri, Feb 3, 2023	21.21	21.41	21.01	21.17
2423	NASDAQ	NWSA	Thu, Feb 2, 2023	20.94	21.69	20.88	21.47
2422	NASDAQ	NWSA	Wed, Feb 1, 2023	20.26	20.75	19.90	20.72
2421	NASDAQ	NWSA	Tue, Jan 31, 2023	20.16	20.29	20.10	20.26
2420	NASDAQ	NWSA	Mon, Jan 30, 2023	20.29	20.42	20.05	20.17
2419	NASDAQ	NWSA	Fri, Jan 27, 2023	20.70	20.78	20.46	20.52
2418	NASDAQ	NWSA	Thu, Jan 26, 2023	20.63	20.82	20.36	20.72
2417	NASDAQ	NWSA	Wed, Jan 25, 2023	20.51	21.28	20.42	20.64
2416	NASDAQ	NWSA	Tue, Jan 24, 2023	19.48	19.56	19.27	19.53
2415	NASDAQ	NWSA	Mon, Jan 23, 2023	19.30	19.57	19.17	19.55
2414	NASDAQ	NWSA	Fri, Jan 20, 2023	18.77	19.30	18.64	19.26
2413	NASDAQ	NWSA	Thu, Jan 19, 2023	18.73	18.80	18.51	18.71
2412	NASDAQ	NWSA	Wed, Jan 18, 2023	19.34	19.40	18.80	18.87
2411	NASDAQ	NWSA	Tue, Jan 17, 2023	19.43	19.51	19.17	19.27
2410	NASDAQ	NWSA	Fri, Jan 13, 2023	19.14	19.47	19.13	19.46
2409	NASDAQ	NWSA	Thu, Jan 12, 2023	19.34	19.46	19.19	19.35
2408	NASDAQ	NWSA	Wed, Jan 11, 2023	19.39	19.45	19.02	19.31
2407	NASDAQ	NWSA	Tue, Jan 10, 2023	19.04	19.40	18.89	19.39
2406	NASDAQ	NWSA	Mon, Jan 9, 2023	19.10	19.35	18.98	19.07
2405	NASDAQ	NWSA	Fri, Jan 6, 2023	18.91	19.07	18.63	19.00
2404	NASDAQ	NWSA	Thu, Jan 5, 2023	18.89	18.92	18.55	18.68
2403	NASDAQ	NWSA	Wed, Jan 4, 2023	18.53	19.01	18.35	18.98
2402	NASDAQ	NWSA	Tue, Jan 3, 2023	18.37	18.55	18.08	18.30
2401	NASDAQ	NWSA	Fri, Dec 30, 2022	18.03	18.21	17.95	18.20
2400	NASDAQ	NWSA	Thu, Dec 29, 2022	18.03	18.36	17.99	18.22
2399	NASDAQ	NWSA	Wed, Dec 28, 2022	18.25	18.39	17.94	17.95
2398	NASDAQ	NWSA	Tue, Dec 27, 2022	18.31	18.46	18.10	18.28
2397	NASDAQ	NWSA	Fri, Dec 23, 2022	18.18	18.54	17.91	18.31
2396	NASDAQ	NWSA	Thu, Dec 22, 2022	17.55	17.84	17.44	17.81
2395	NASDAQ	NWSA	Wed, Dec 21, 2022	17.65	17.87	17.51	17.73
2394	NASDAQ	NWSA	Tue, Dec 20, 2022	17.45	17.56	17.25	17.51
2393	NASDAQ	NWSA	Mon, Dec 19, 2022	17.78	17.83	17.32	17.43
2392	NASDAQ	NWSA	Fri, Dec 16, 2022	17.70	17.91	17.57	17.83
2391	NASDAQ	NWSA	Thu, Dec 15, 2022	18.37	18.57	17.74	17.78
2390	NASDAQ	NWSA	Wed, Dec 14, 2022	18.57	18.88	18.37	18.68
2389	NASDAQ	NWSA	Tue, Dec 13, 2022	18.74	18.96	18.45	18.70
2388	NASDAQ	NWSA	Mon, Dec 12, 2022	18.01	18.21	17.85	18.19
2387	NASDAQ	NWSA	Fri, Dec 9, 2022	18.15	18.21	17.99	18.05
2386	NASDAQ	NWSA	Thu, Dec 8, 2022	18.29	18.44	18.11	18.15
2385	NASDAQ	NWSA	Wed, Dec 7, 2022	18.45	18.48	18.06	18.20
2384	NASDAQ	NWSA	Tue, Dec 6, 2022	18.74	18.81	18.36	18.48
2383	NASDAQ	NWSA	Mon, Dec 5, 2022	19.02	19.07	18.70	18.72
2382	NASDAQ	NWSA	Fri, Dec 2, 2022	18.98	19.17	18.88	19.12
2381	NASDAQ	NWSA	Thu, Dec 1, 2022	19.09	19.36	19.02	19.16
2380	NASDAQ	NWSA	Wed, Nov 30, 2022	18.50	19.25	18.47	19.15
2379	NASDAQ	NWSA	Tue, Nov 29, 2022	18.21	18.62	18.10	18.56
2378	NASDAQ	NWSA	Mon, Nov 28, 2022	18.11	18.61	18.11	18.19
2377	NASDAQ	NWSA	Fri, Nov 25, 2022	18.17	18.48	18.09	18.30
2376	NASDAQ	NWSA	Wed, Nov 23, 2022	17.89	18.39	17.77	18.23
2375	NASDAQ	NWSA	Tue, Nov 22, 2022	17.53	17.85	17.41	17.83
2374	NASDAQ	NWSA	Mon, Nov 21, 2022	17.61	17.78	17.36	17.48
2373	NASDAQ	NWSA	Fri, Nov 18, 2022	18.20	18.21	17.72	17.83
2372	NASDAQ	NWSA	Thu, Nov 17, 2022	17.61	18.05	17.53	17.94
2371	NASDAQ	NWSA	Wed, Nov 16, 2022	18.08	18.12	17.82	17.91
2370	NASDAQ	NWSA	Tue, Nov 15, 2022	18.23	18.48	17.93	18.15
2369	NASDAQ	NWSA	Mon, Nov 14, 2022	17.96	18.45	17.84	18.18
2368	NASDAQ	NWSA	Fri, Nov 11, 2022	17.53	18.07	17.46	18.06
2367	NASDAQ	NWSA	Thu, Nov 10, 2022	16.75	17.40	16.50	17.30
2366	NASDAQ	NWSA	Wed, Nov 9, 2022	15.05	16.45	15.00	16.16
2365	NASDAQ	NWSA	Tue, Nov 8, 2022	16.79	17.30	16.66	17.09
2364	NASDAQ	NWSA	Mon, Nov 7, 2022	16.78	16.90	16.40	16.72
2363	NASDAQ	NWSA	Fri, Nov 4, 2022	16.69	16.70	16.14	16.68
2362	NASDAQ	NWSA	Thu, Nov 3, 2022	16.22	16.63	15.98	16.46
2361	NASDAQ	NWSA	Wed, Nov 2, 2022	16.84	16.98	16.41	16.47
2360	NASDAQ	NWSA	Tue, Nov 1, 2022	17.06	17.43	16.90	16.99
2359	NASDAQ	NWSA	Mon, Oct 31, 2022	16.91	16.96	16.77	16.87
2358	NASDAQ	NWSA	Fri, Oct 28, 2022	16.78	16.98	16.55	16.91
2357	NASDAQ	NWSA	Thu, Oct 27, 2022	17.12	17.22	16.69	16.74
2356	NASDAQ	NWSA	Wed, Oct 26, 2022	17.17	17.37	16.98	17.00
2355	NASDAQ	NWSA	Tue, Oct 25, 2022	16.99	17.24	16.92	17.17
2354	NASDAQ	NWSA	Mon, Oct 24, 2022	17.36	17.36	16.70	16.92
2353	NASDAQ	NWSA	Fri, Oct 21, 2022	16.66	17.22	16.51	17.20
2352	NASDAQ	NWSA	Thu, Oct 20, 2022	16.55	16.90	16.39	16.69
2351	NASDAQ	NWSA	Wed, Oct 19, 2022	16.41	16.76	16.36	16.59
2350	NASDAQ	NWSA	Tue, Oct 18, 2022	16.45	16.74	16.06	16.25
2349	NASDAQ	NWSA	Mon, Oct 17, 2022	16.25	16.83	16.12	16.13
2348	NASDAQ	NWSA	Fri, Oct 14, 2022	16.03	16.19	15.56	15.60
2347	NASDAQ	NWSA	Thu, Oct 13, 2022	15.24	15.99	15.05	15.94
2346	NASDAQ	NWSA	Wed, Oct 12, 2022	15.46	15.60	15.30	15.52
2345	NASDAQ	NWSA	Tue, Oct 11, 2022	15.35	15.75	15.22	15.46
2344	NASDAQ	NWSA	Mon, Oct 10, 2022	15.66	15.74	15.39	15.51
2343	NASDAQ	NWSA	Fri, Oct 7, 2022	15.75	15.82	15.46	15.55
2342	NASDAQ	NWSA	Thu, Oct 6, 2022	16.35	16.35	15.85	15.88
2341	NASDAQ	NWSA	Wed, Oct 5, 2022	16.05	16.26	15.96	16.14
2340	NASDAQ	NWSA	Tue, Oct 4, 2022	15.82	16.40	15.82	16.38
2339	NASDAQ	NWSA	Mon, Oct 3, 2022	15.35	15.68	15.22	15.63
2338	NASDAQ	NWSA	Fri, Sep 30, 2022	15.13	15.42	15.00	15.11
2337	NASDAQ	NWSA	Thu, Sep 29, 2022	15.08	15.24	14.87	15.05
2336	NASDAQ	NWSA	Wed, Sep 28, 2022	15.00	15.48	14.98	15.38
2335	NASDAQ	NWSA	Tue, Sep 27, 2022	15.09	15.36	14.90	14.95
2334	NASDAQ	NWSA	Mon, Sep 26, 2022	15.21	15.45	15.02	15.04
2333	NASDAQ	NWSA	Fri, Sep 23, 2022	15.60	15.69	15.18	15.33
2332	NASDAQ	NWSA	Thu, Sep 22, 2022	15.94	16.04	15.67	15.69
2331	NASDAQ	NWSA	Wed, Sep 21, 2022	16.60	16.66	15.99	16.01
2330	NASDAQ	NWSA	Tue, Sep 20, 2022	16.40	16.68	16.36	16.46
2329	NASDAQ	NWSA	Mon, Sep 19, 2022	16.35	16.69	16.32	16.54
2328	NASDAQ	NWSA	Fri, Sep 16, 2022	17.07	17.07	16.33	16.53
2327	NASDAQ	NWSA	Thu, Sep 15, 2022	16.86	17.41	16.86	17.14
2326	NASDAQ	NWSA	Wed, Sep 14, 2022	16.88	16.92	16.56	16.86
2325	NASDAQ	NWSA	Tue, Sep 13, 2022	17.11	17.41	16.78	16.83
2324	NASDAQ	NWSA	Mon, Sep 12, 2022	17.58	17.84	17.58	17.61
2323	NASDAQ	NWSA	Fri, Sep 9, 2022	16.87	17.50	16.87	17.47
2322	NASDAQ	NWSA	Thu, Sep 8, 2022	16.63	16.93	16.50	16.80
2321	NASDAQ	NWSA	Wed, Sep 7, 2022	16.45	16.87	16.35	16.82
2320	NASDAQ	NWSA	Tue, Sep 6, 2022	17.04	17.07	16.42	16.45
2319	NASDAQ	NWSA	Fri, Sep 2, 2022	17.03	17.32	16.88	16.96
2318	NASDAQ	NWSA	Thu, Sep 1, 2022	16.78	16.92	16.70	16.92
2317	NASDAQ	NWSA	Wed, Aug 31, 2022	17.17	17.33	16.91	16.92
2316	NASDAQ	NWSA	Tue, Aug 30, 2022	17.32	17.34	17.01	17.10
2315	NASDAQ	NWSA	Mon, Aug 29, 2022	17.30	17.41	17.18	17.29
2314	NASDAQ	NWSA	Fri, Aug 26, 2022	17.77	17.94	17.35	17.35
2313	NASDAQ	NWSA	Thu, Aug 25, 2022	17.50	17.76	17.50	17.73
2312	NASDAQ	NWSA	Wed, Aug 24, 2022	17.40	17.56	17.25	17.48
2311	NASDAQ	NWSA	Tue, Aug 23, 2022	17.45	17.64	17.27	17.31
2310	NASDAQ	NWSA	Mon, Aug 22, 2022	17.62	17.79	17.43	17.45
2309	NASDAQ	NWSA	Fri, Aug 19, 2022	18.15	18.20	17.84	17.90
2308	NASDAQ	NWSA	Thu, Aug 18, 2022	18.25	18.35	17.99	18.28
2307	NASDAQ	NWSA	Wed, Aug 17, 2022	18.45	18.48	18.19	18.33
2306	NASDAQ	NWSA	Tue, Aug 16, 2022	18.34	18.81	18.34	18.59
2305	NASDAQ	NWSA	Mon, Aug 15, 2022	18.83	18.91	18.45	18.49
2304	NASDAQ	NWSA	Fri, Aug 12, 2022	18.72	18.89	18.63	18.83
2303	NASDAQ	NWSA	Thu, Aug 11, 2022	18.45	18.78	18.43	18.67
2302	NASDAQ	NWSA	Wed, Aug 10, 2022	18.41	18.54	18.18	18.45
2301	NASDAQ	NWSA	Tue, Aug 9, 2022	18.86	20.58	18.16	18.27
2300	NASDAQ	NWSA	Mon, Aug 8, 2022	17.08	17.64	17.01	17.37
2299	NASDAQ	NWSA	Fri, Aug 5, 2022	17.07	17.13	16.84	17.01
2298	NASDAQ	NWSA	Thu, Aug 4, 2022	17.41	17.56	17.26	17.38
2297	NASDAQ	NWSA	Wed, Aug 3, 2022	17.06	17.55	16.99	17.51
2296	NASDAQ	NWSA	Tue, Aug 2, 2022	17.05	17.17	16.91	17.00
2295	NASDAQ	NWSA	Mon, Aug 1, 2022	17.02	17.30	16.80	17.13
2294	NASDAQ	NWSA	Fri, Jul 29, 2022	17.03	17.30	16.90	17.14
2293	NASDAQ	NWSA	Thu, Jul 28, 2022	16.88	17.16	16.63	17.10
2292	NASDAQ	NWSA	Wed, Jul 27, 2022	16.74	17.12	16.68	17.05
2291	NASDAQ	NWSA	Tue, Jul 26, 2022	16.73	16.91	16.57	16.70
2290	NASDAQ	NWSA	Mon, Jul 25, 2022	16.90	17.16	16.77	16.90
2289	NASDAQ	NWSA	Fri, Jul 22, 2022	16.78	16.96	16.65	16.88
2288	NASDAQ	NWSA	Thu, Jul 21, 2022	16.59	16.84	16.45	16.83
2287	NASDAQ	NWSA	Wed, Jul 20, 2022	16.29	16.82	16.28	16.62
2286	NASDAQ	NWSA	Tue, Jul 19, 2022	15.97	16.37	15.84	16.31
2285	NASDAQ	NWSA	Mon, Jul 18, 2022	15.79	15.96	15.65	15.71
2284	NASDAQ	NWSA	Fri, Jul 15, 2022	15.50	15.74	15.32	15.73
2283	NASDAQ	NWSA	Thu, Jul 14, 2022	15.18	15.35	15.14	15.24
2282	NASDAQ	NWSA	Wed, Jul 13, 2022	15.38	15.59	15.11	15.49
2281	NASDAQ	NWSA	Tue, Jul 12, 2022	15.39	15.84	15.39	15.65
2280	NASDAQ	NWSA	Mon, Jul 11, 2022	15.51	15.60	15.34	15.40
2279	NASDAQ	NWSA	Fri, Jul 8, 2022	15.79	15.94	15.68	15.75
2278	NASDAQ	NWSA	Thu, Jul 7, 2022	15.71	15.89	15.66	15.84
2277	NASDAQ	NWSA	Wed, Jul 6, 2022	15.74	15.87	15.43	15.58
2276	NASDAQ	NWSA	Tue, Jul 5, 2022	15.43	15.65	15.17	15.63
2275	NASDAQ	NWSA	Fri, Jul 1, 2022	15.55	15.81	15.42	15.75
2274	NASDAQ	NWSA	Thu, Jun 30, 2022	15.16	15.74	15.10	15.58
2273	NASDAQ	NWSA	Wed, Jun 29, 2022	15.33	15.50	15.17	15.32
2272	NASDAQ	NWSA	Tue, Jun 28, 2022	15.83	16.12	15.48	15.49
2271	NASDAQ	NWSA	Mon, Jun 27, 2022	15.87	15.95	15.61	15.74
2270	NASDAQ	NWSA	Fri, Jun 24, 2022	15.38	15.90	15.36	15.78
2269	NASDAQ	NWSA	Thu, Jun 23, 2022	15.13	15.27	14.95	15.24
2268	NASDAQ	NWSA	Wed, Jun 22, 2022	15.09	15.26	14.96	15.10
2267	NASDAQ	NWSA	Tue, Jun 21, 2022	15.73	15.86	15.20	15.22
2266	NASDAQ	NWSA	Fri, Jun 17, 2022	15.50	15.80	15.43	15.50
2265	NASDAQ	NWSA	Thu, Jun 16, 2022	15.19	15.46	15.00	15.42
2264	NASDAQ	NWSA	Wed, Jun 15, 2022	15.77	15.84	15.34	15.54
2263	NASDAQ	NWSA	Tue, Jun 14, 2022	15.70	15.79	15.33	15.55
2262	NASDAQ	NWSA	Mon, Jun 13, 2022	16.09	16.20	15.60	15.67
2261	NASDAQ	NWSA	Fri, Jun 10, 2022	16.52	16.66	16.36	16.57
2260	NASDAQ	NWSA	Thu, Jun 9, 2022	17.22	17.26	16.85	16.86
2259	NASDAQ	NWSA	Wed, Jun 8, 2022	17.38	17.61	17.16	17.21
2258	NASDAQ	NWSA	Tue, Jun 7, 2022	17.05	17.61	16.99	17.57
2257	NASDAQ	NWSA	Mon, Jun 6, 2022	17.39	17.44	17.16	17.38
2256	NASDAQ	NWSA	Fri, Jun 3, 2022	17.45	17.51	17.01	17.20
2255	NASDAQ	NWSA	Thu, Jun 2, 2022	17.26	17.79	17.26	17.71
2254	NASDAQ	NWSA	Wed, Jun 1, 2022	17.48	17.63	16.91	17.21
2253	NASDAQ	NWSA	Tue, May 31, 2022	17.41	17.54	17.15	17.40
2252	NASDAQ	NWSA	Fri, May 27, 2022	17.34	17.68	17.26	17.68
2251	NASDAQ	NWSA	Thu, May 26, 2022	16.95	17.28	16.88	17.23
2250	NASDAQ	NWSA	Wed, May 25, 2022	16.50	17.00	16.38	16.85
2249	NASDAQ	NWSA	Tue, May 24, 2022	17.21	17.21	16.38	16.55
2248	NASDAQ	NWSA	Mon, May 23, 2022	17.86	17.90	17.30	17.42
2247	NASDAQ	NWSA	Fri, May 20, 2022	17.67	17.89	17.21	17.61
2246	NASDAQ	NWSA	Thu, May 19, 2022	17.35	17.71	17.26	17.50
2245	NASDAQ	NWSA	Wed, May 18, 2022	18.02	18.40	17.42	17.48
2244	NASDAQ	NWSA	Tue, May 17, 2022	18.01	18.38	18.01	18.26
2243	NASDAQ	NWSA	Mon, May 16, 2022	17.83	17.90	17.48	17.63
2242	NASDAQ	NWSA	Fri, May 13, 2022	17.50	17.96	17.33	17.84
2241	NASDAQ	NWSA	Thu, May 12, 2022	16.69	17.39	16.67	17.38
2240	NASDAQ	NWSA	Wed, May 11, 2022	17.43	17.96	16.87	16.90
2239	NASDAQ	NWSA	Tue, May 10, 2022	17.60	18.00	17.21	17.57
2238	NASDAQ	NWSA	Mon, May 9, 2022	16.91	17.64	16.91	17.50
2237	NASDAQ	NWSA	Fri, May 6, 2022	19.13	19.22	16.54	17.11
2236	NASDAQ	NWSA	Thu, May 5, 2022	20.75	20.80	19.40	19.73
2235	NASDAQ	NWSA	Wed, May 4, 2022	20.21	20.90	20.14	20.85
2234	NASDAQ	NWSA	Tue, May 3, 2022	20.29	20.42	19.91	20.21
2233	NASDAQ	NWSA	Mon, May 2, 2022	19.93	20.31	19.76	20.22
2232	NASDAQ	NWSA	Fri, Apr 29, 2022	20.31	20.55	19.84	19.86
2231	NASDAQ	NWSA	Thu, Apr 28, 2022	20.33	20.53	20.03	20.42
2230	NASDAQ	NWSA	Wed, Apr 27, 2022	19.96	20.35	19.91	20.26
2229	NASDAQ	NWSA	Tue, Apr 26, 2022	20.63	20.70	20.05	20.05
2228	NASDAQ	NWSA	Mon, Apr 25, 2022	20.76	20.91	20.31	20.88
2227	NASDAQ	NWSA	Fri, Apr 22, 2022	21.23	21.32	20.74	20.86
2226	NASDAQ	NWSA	Thu, Apr 21, 2022	22.06	22.20	21.32	21.35
2225	NASDAQ	NWSA	Wed, Apr 20, 2022	21.82	22.00	21.48	21.87
2224	NASDAQ	NWSA	Tue, Apr 19, 2022	21.23	21.79	21.11	21.73
2223	NASDAQ	NWSA	Mon, Apr 18, 2022	21.15	21.34	20.96	21.18
2222	NASDAQ	NWSA	Thu, Apr 14, 2022	21.68	21.83	21.06	21.17
2221	NASDAQ	NWSA	Wed, Apr 13, 2022	20.96	21.66	20.76	21.63
2220	NASDAQ	NWSA	Tue, Apr 12, 2022	21.22	21.48	20.81	20.96
2219	NASDAQ	NWSA	Mon, Apr 11, 2022	21.14	21.49	21.05	21.10
2218	NASDAQ	NWSA	Fri, Apr 8, 2022	21.25	21.52	21.00	21.34
2217	NASDAQ	NWSA	Thu, Apr 7, 2022	21.56	21.67	20.92	21.30
2216	NASDAQ	NWSA	Wed, Apr 6, 2022	21.79	21.88	21.42	21.67
2215	NASDAQ	NWSA	Tue, Apr 5, 2022	21.99	22.13	21.77	22.00
2214	NASDAQ	NWSA	Mon, Apr 4, 2022	21.77	22.14	21.73	22.11
2213	NASDAQ	NWSA	Fri, Apr 1, 2022	22.29	22.42	21.82	21.93
2212	NASDAQ	NWSA	Thu, Mar 31, 2022	22.65	22.73	22.13	22.15
2211	NASDAQ	NWSA	Wed, Mar 30, 2022	22.84	23.07	22.68	22.77
2210	NASDAQ	NWSA	Tue, Mar 29, 2022	22.81	23.04	22.77	22.96
2209	NASDAQ	NWSA	Mon, Mar 28, 2022	22.57	22.64	22.35	22.51
2208	NASDAQ	NWSA	Fri, Mar 25, 2022	22.62	22.82	22.44	22.58
2207	NASDAQ	NWSA	Thu, Mar 24, 2022	22.02	22.56	21.61	22.55
2206	NASDAQ	NWSA	Wed, Mar 23, 2022	22.04	22.12	21.87	21.92
2205	NASDAQ	NWSA	Tue, Mar 22, 2022	22.03	22.43	21.99	22.24
2204	NASDAQ	NWSA	Mon, Mar 21, 2022	22.27	22.51	21.80	22.00
2203	NASDAQ	NWSA	Fri, Mar 18, 2022	22.32	22.41	22.07	22.14
2202	NASDAQ	NWSA	Thu, Mar 17, 2022	21.61	22.47	21.43	22.42
2201	NASDAQ	NWSA	Wed, Mar 16, 2022	21.41	21.83	21.11	21.63
2200	NASDAQ	NWSA	Tue, Mar 15, 2022	21.18	21.45	20.86	21.10
2199	NASDAQ	NWSA	Mon, Mar 14, 2022	21.05	21.28	20.89	21.11
2198	NASDAQ	NWSA	Fri, Mar 11, 2022	21.55	21.75	20.95	20.96
2197	NASDAQ	NWSA	Thu, Mar 10, 2022	20.86	21.09	20.68	20.98
2196	NASDAQ	NWSA	Wed, Mar 9, 2022	20.85	21.41	20.80	21.13
2195	NASDAQ	NWSA	Tue, Mar 8, 2022	20.21	20.95	20.05	20.33
2194	NASDAQ	NWSA	Mon, Mar 7, 2022	21.15	21.20	20.25	20.28
2193	NASDAQ	NWSA	Fri, Mar 4, 2022	21.56	21.56	21.05	21.22
2192	NASDAQ	NWSA	Thu, Mar 3, 2022	22.56	22.62	21.69	21.77
2191	NASDAQ	NWSA	Wed, Mar 2, 2022	21.72	22.62	21.59	22.53
2190	NASDAQ	NWSA	Tue, Mar 1, 2022	22.20	22.38	21.28	21.55
2189	NASDAQ	NWSA	Mon, Feb 28, 2022	22.13	22.46	21.87	22.32
2188	NASDAQ	NWSA	Fri, Feb 25, 2022	21.73	22.30	21.42	22.28
2187	NASDAQ	NWSA	Thu, Feb 24, 2022	20.83	21.62	20.53	21.57
2186	NASDAQ	NWSA	Wed, Feb 23, 2022	22.06	22.17	21.31	21.37
2185	NASDAQ	NWSA	Tue, Feb 22, 2022	22.06	22.19	21.77	21.88
2184	NASDAQ	NWSA	Fri, Feb 18, 2022	22.56	22.75	22.04	22.15
2183	NASDAQ	NWSA	Thu, Feb 17, 2022	23.47	23.57	22.69	22.76
2182	NASDAQ	NWSA	Wed, Feb 16, 2022	22.94	23.70	22.68	23.68
2181	NASDAQ	NWSA	Tue, Feb 15, 2022	22.68	23.20	22.58	23.14
2180	NASDAQ	NWSA	Mon, Feb 14, 2022	22.69	22.79	22.15	22.28
2179	NASDAQ	NWSA	Fri, Feb 11, 2022	23.13	23.34	22.58	22.65
2178	NASDAQ	NWSA	Thu, Feb 10, 2022	23.29	23.67	23.08	23.19
2177	NASDAQ	NWSA	Wed, Feb 9, 2022	23.19	23.53	23.14	23.46
2176	NASDAQ	NWSA	Tue, Feb 8, 2022	22.54	23.12	22.45	22.85
2175	NASDAQ	NWSA	Mon, Feb 7, 2022	22.58	22.95	22.37	22.45
2174	NASDAQ	NWSA	Fri, Feb 4, 2022	23.10	23.73	21.85	22.50
2173	NASDAQ	NWSA	Thu, Feb 3, 2022	22.23	22.73	22.23	22.45
2172	NASDAQ	NWSA	Wed, Feb 2, 2022	21.81	22.46	21.81	22.37
2171	NASDAQ	NWSA	Tue, Feb 1, 2022	22.22	22.47	22.01	22.26
2170	NASDAQ	NWSA	Mon, Jan 31, 2022	21.73	22.27	21.62	22.24
2169	NASDAQ	NWSA	Fri, Jan 28, 2022	20.98	21.78	20.91	21.76
2168	NASDAQ	NWSA	Thu, Jan 27, 2022	21.47	21.69	21.02	21.08
2167	NASDAQ	NWSA	Wed, Jan 26, 2022	21.83	22.15	21.16	21.36
2166	NASDAQ	NWSA	Tue, Jan 25, 2022	21.72	21.83	21.17	21.68
2165	NASDAQ	NWSA	Mon, Jan 24, 2022	21.25	22.03	20.86	22.00
2164	NASDAQ	NWSA	Fri, Jan 21, 2022	21.57	21.86	21.30	21.44
2163	NASDAQ	NWSA	Thu, Jan 20, 2022	21.73	22.45	21.69	21.75
2162	NASDAQ	NWSA	Wed, Jan 19, 2022	22.31	22.37	22.02	22.03
2161	NASDAQ	NWSA	Tue, Jan 18, 2022	22.59	22.64	21.97	22.19
2160	NASDAQ	NWSA	Fri, Jan 14, 2022	22.79	22.93	22.37	22.72
2159	NASDAQ	NWSA	Thu, Jan 13, 2022	22.66	23.20	22.58	22.96
2158	NASDAQ	NWSA	Wed, Jan 12, 2022	22.52	22.74	22.37	22.61
2157	NASDAQ	NWSA	Tue, Jan 11, 2022	22.32	22.46	22.10	22.45
2156	NASDAQ	NWSA	Mon, Jan 10, 2022	22.44	22.80	21.88	22.23
2155	NASDAQ	NWSA	Fri, Jan 7, 2022	22.52	22.78	22.46	22.50
2154	NASDAQ	NWSA	Thu, Jan 6, 2022	21.99	22.67	21.94	22.53
2153	NASDAQ	NWSA	Wed, Jan 5, 2022	22.70	22.96	21.80	21.83
2152	NASDAQ	NWSA	Tue, Jan 4, 2022	22.96	23.10	22.52	22.59
2151	NASDAQ	NWSA	Mon, Jan 3, 2022	22.38	22.96	22.35	22.77
2150	NASDAQ	NWSA	Fri, Dec 31, 2021	22.42	22.61	22.28	22.31
2149	NASDAQ	NWSA	Thu, Dec 30, 2021	22.59	22.79	22.46	22.50
2148	NASDAQ	NWSA	Wed, Dec 29, 2021	22.66	22.81	22.53	22.57
2147	NASDAQ	NWSA	Tue, Dec 28, 2021	22.55	22.83	22.48	22.66
2146	NASDAQ	NWSA	Mon, Dec 27, 2021	22.15	22.71	22.14	22.58
2145	NASDAQ	NWSA	Thu, Dec 23, 2021	21.84	22.44	21.84	22.33
2144	NASDAQ	NWSA	Wed, Dec 22, 2021	21.67	21.96	21.65	21.79
2143	NASDAQ	NWSA	Tue, Dec 21, 2021	20.98	21.72	20.96	21.70
2142	NASDAQ	NWSA	Mon, Dec 20, 2021	20.97	21.06	20.58	20.88
2141	NASDAQ	NWSA	Fri, Dec 17, 2021	21.37	21.43	21.00	21.28
2140	NASDAQ	NWSA	Thu, Dec 16, 2021	21.40	21.73	21.35	21.36
2139	NASDAQ	NWSA	Wed, Dec 15, 2021	21.06	21.33	20.87	21.25
2138	NASDAQ	NWSA	Tue, Dec 14, 2021	21.40	21.48	20.96	21.01
2137	NASDAQ	NWSA	Mon, Dec 13, 2021	21.87	21.92	21.34	21.45
2136	NASDAQ	NWSA	Fri, Dec 10, 2021	21.91	22.53	21.57	21.86
2135	NASDAQ	NWSA	Thu, Dec 9, 2021	21.94	22.21	21.71	21.77
2134	NASDAQ	NWSA	Wed, Dec 8, 2021	22.00	22.42	21.93	22.17
2133	NASDAQ	NWSA	Tue, Dec 7, 2021	22.10	22.31	21.79	21.99
2132	NASDAQ	NWSA	Mon, Dec 6, 2021	21.71	22.04	21.65	21.89
2131	NASDAQ	NWSA	Fri, Dec 3, 2021	21.68	21.78	21.45	21.76
2130	NASDAQ	NWSA	Thu, Dec 2, 2021	21.20	21.79	21.15	21.70
2129	NASDAQ	NWSA	Wed, Dec 1, 2021	22.06	22.15	21.09	21.09
2128	NASDAQ	NWSA	Tue, Nov 30, 2021	21.61	21.93	21.39	21.62
2127	NASDAQ	NWSA	Mon, Nov 29, 2021	21.70	21.98	21.35	21.82
2126	NASDAQ	NWSA	Fri, Nov 26, 2021	21.45	21.65	21.19	21.45
2125	NASDAQ	NWSA	Wed, Nov 24, 2021	22.02	22.07	21.70	21.98
2124	NASDAQ	NWSA	Tue, Nov 23, 2021	22.48	22.59	22.03	22.15
2123	NASDAQ	NWSA	Mon, Nov 22, 2021	22.33	22.72	21.91	22.44
2122	NASDAQ	NWSA	Fri, Nov 19, 2021	23.00	23.11	22.10	22.13
2121	NASDAQ	NWSA	Thu, Nov 18, 2021	23.46	23.59	23.00	23.22
2120	NASDAQ	NWSA	Wed, Nov 17, 2021	23.51	23.60	23.08	23.40
2119	NASDAQ	NWSA	Tue, Nov 16, 2021	23.49	23.71	23.34	23.63
2118	NASDAQ	NWSA	Mon, Nov 15, 2021	23.73	24.00	23.41	23.46
2117	NASDAQ	NWSA	Fri, Nov 12, 2021	23.80	23.90	23.63	23.81
2116	NASDAQ	NWSA	Thu, Nov 11, 2021	23.62	23.87	23.47	23.60
2115	NASDAQ	NWSA	Wed, Nov 10, 2021	23.70	23.88	23.36	23.50
2114	NASDAQ	NWSA	Tue, Nov 9, 2021	24.03	24.30	23.42	23.73
2113	NASDAQ	NWSA	Mon, Nov 8, 2021	24.45	24.78	23.96	24.05
2112	NASDAQ	NWSA	Fri, Nov 5, 2021	25.87	25.87	23.74	24.37
2111	NASDAQ	NWSA	Thu, Nov 4, 2021	23.32	23.50	23.03	23.47
2110	NASDAQ	NWSA	Wed, Nov 3, 2021	23.42	23.54	23.09	23.34
2109	NASDAQ	NWSA	Tue, Nov 2, 2021	23.51	23.63	23.24	23.52
2108	NASDAQ	NWSA	Mon, Nov 1, 2021	22.99	23.53	22.93	23.52
2107	NASDAQ	NWSA	Fri, Oct 29, 2021	22.96	23.18	22.75	22.90
2106	NASDAQ	NWSA	Thu, Oct 28, 2021	23.07	23.37	22.82	23.15
2105	NASDAQ	NWSA	Wed, Oct 27, 2021	23.78	23.78	22.72	22.96
2104	NASDAQ	NWSA	Tue, Oct 26, 2021	24.18	24.22	23.84	23.85
2103	NASDAQ	NWSA	Mon, Oct 25, 2021	24.17	24.41	24.05	24.16
2102	NASDAQ	NWSA	Fri, Oct 22, 2021	23.79	24.20	23.79	24.07
2101	NASDAQ	NWSA	Thu, Oct 21, 2021	23.91	23.99	23.66	23.82
2100	NASDAQ	NWSA	Wed, Oct 20, 2021	23.62	23.82	23.54	23.80
2099	NASDAQ	NWSA	Tue, Oct 19, 2021	23.60	23.83	23.58	23.70
2098	NASDAQ	NWSA	Mon, Oct 18, 2021	23.74	23.87	23.54	23.55
2097	NASDAQ	NWSA	Fri, Oct 15, 2021	24.13	24.23	23.88	23.90
2096	NASDAQ	NWSA	Thu, Oct 14, 2021	23.89	24.11	23.74	24.06
2095	NASDAQ	NWSA	Wed, Oct 13, 2021	23.89	24.16	23.50	23.69
2094	NASDAQ	NWSA	Tue, Oct 12, 2021	23.91	24.43	23.68	23.88
2093	NASDAQ	NWSA	Mon, Oct 11, 2021	24.10	24.28	23.95	23.97
2092	NASDAQ	NWSA	Fri, Oct 8, 2021	24.15	24.51	24.02	24.08
2091	NASDAQ	NWSA	Thu, Oct 7, 2021	23.84	24.20	23.76	24.06
2090	NASDAQ	NWSA	Wed, Oct 6, 2021	23.46	23.81	23.15	23.63
2089	NASDAQ	NWSA	Tue, Oct 5, 2021	23.74	24.02	23.50	23.78
2088	NASDAQ	NWSA	Mon, Oct 4, 2021	23.66	23.85	23.28	23.45
2087	NASDAQ	NWSA	Fri, Oct 1, 2021	23.63	23.88	23.43	23.71
2086	NASDAQ	NWSA	Thu, Sep 30, 2021	23.91	23.95	23.37	23.53
2085	NASDAQ	NWSA	Wed, Sep 29, 2021	23.95	24.21	23.77	23.81
2084	NASDAQ	NWSA	Tue, Sep 28, 2021	24.10	24.34	23.86	23.92
2083	NASDAQ	NWSA	Mon, Sep 27, 2021	24.23	24.41	24.05	24.19
2082	NASDAQ	NWSA	Fri, Sep 24, 2021	23.75	24.50	23.75	24.37
2081	NASDAQ	NWSA	Thu, Sep 23, 2021	23.63	24.15	23.52	24.01
2080	NASDAQ	NWSA	Wed, Sep 22, 2021	22.59	23.25	22.55	23.12
2079	NASDAQ	NWSA	Tue, Sep 21, 2021	22.08	22.67	21.98	22.21
2078	NASDAQ	NWSA	Mon, Sep 20, 2021	22.00	22.07	21.61	21.86
2077	NASDAQ	NWSA	Fri, Sep 17, 2021	22.44	22.59	22.16	22.35
2076	NASDAQ	NWSA	Thu, Sep 16, 2021	21.93	22.65	21.85	22.47
2075	NASDAQ	NWSA	Wed, Sep 15, 2021	21.92	22.05	21.70	21.95
2074	NASDAQ	NWSA	Tue, Sep 14, 2021	21.89	22.24	21.73	22.01
2073	NASDAQ	NWSA	Mon, Sep 13, 2021	22.07	22.13	21.69	21.88
2072	NASDAQ	NWSA	Fri, Sep 10, 2021	22.18	22.29	21.87	21.89
2071	NASDAQ	NWSA	Thu, Sep 9, 2021	22.19	22.41	22.02	22.05
2070	NASDAQ	NWSA	Wed, Sep 8, 2021	22.18	22.29	21.69	22.08
2069	NASDAQ	NWSA	Tue, Sep 7, 2021	22.60	22.67	22.17	22.20
2068	NASDAQ	NWSA	Fri, Sep 3, 2021	22.67	22.74	22.40	22.56
2067	NASDAQ	NWSA	Thu, Sep 2, 2021	22.82	23.09	22.58	22.65
2066	NASDAQ	NWSA	Wed, Sep 1, 2021	22.64	23.04	22.50	22.82
2065	NASDAQ	NWSA	Tue, Aug 31, 2021	22.53	22.67	22.31	22.47
2064	NASDAQ	NWSA	Mon, Aug 30, 2021	22.68	22.72	22.34	22.37
2063	NASDAQ	NWSA	Fri, Aug 27, 2021	22.45	22.75	22.38	22.74
2062	NASDAQ	NWSA	Thu, Aug 26, 2021	22.51	22.70	22.34	22.36
2061	NASDAQ	NWSA	Wed, Aug 25, 2021	22.52	22.69	22.09	22.58
2060	NASDAQ	NWSA	Tue, Aug 24, 2021	22.36	22.55	22.27	22.32
2059	NASDAQ	NWSA	Mon, Aug 23, 2021	22.19	22.44	22.19	22.38
2058	NASDAQ	NWSA	Fri, Aug 20, 2021	21.82	22.18	21.71	22.10
2057	NASDAQ	NWSA	Thu, Aug 19, 2021	22.01	22.25	21.80	21.87
2056	NASDAQ	NWSA	Wed, Aug 18, 2021	22.89	23.02	22.15	22.18
2055	NASDAQ	NWSA	Tue, Aug 17, 2021	23.08	23.49	22.23	22.99
2054	NASDAQ	NWSA	Mon, Aug 16, 2021	23.33	23.67	23.10	23.60
2053	NASDAQ	NWSA	Fri, Aug 13, 2021	23.96	24.06	23.47	23.52
2052	NASDAQ	NWSA	Thu, Aug 12, 2021	24.07	24.13	23.83	23.97
2051	NASDAQ	NWSA	Wed, Aug 11, 2021	24.23	24.32	23.83	24.18
2050	NASDAQ	NWSA	Tue, Aug 10, 2021	24.30	24.45	24.05	24.28
2049	NASDAQ	NWSA	Mon, Aug 9, 2021	24.23	24.58	23.72	24.41
2048	NASDAQ	NWSA	Fri, Aug 6, 2021	26.05	26.42	24.62	24.72
2047	NASDAQ	NWSA	Thu, Aug 5, 2021	24.56	24.94	24.48	24.85
2046	NASDAQ	NWSA	Wed, Aug 4, 2021	24.43	24.66	24.19	24.33
2045	NASDAQ	NWSA	Tue, Aug 3, 2021	24.78	24.81	23.85	24.07
2044	NASDAQ	NWSA	Mon, Aug 2, 2021	24.71	25.02	24.63	24.74
2043	NASDAQ	NWSA	Fri, Jul 30, 2021	24.51	24.79	24.47	24.63
2042	NASDAQ	NWSA	Thu, Jul 29, 2021	24.86	24.95	24.56	24.58
2041	NASDAQ	NWSA	Wed, Jul 28, 2021	24.90	25.00	24.49	24.75
2040	NASDAQ	NWSA	Tue, Jul 27, 2021	24.66	24.87	24.42	24.72
2039	NASDAQ	NWSA	Mon, Jul 26, 2021	25.46	25.46	24.65	24.80
2038	NASDAQ	NWSA	Fri, Jul 23, 2021	24.41	24.78	24.29	24.75
2037	NASDAQ	NWSA	Thu, Jul 22, 2021	24.58	24.61	24.25	24.41
2036	NASDAQ	NWSA	Wed, Jul 21, 2021	24.45	24.86	24.33	24.61
2035	NASDAQ	NWSA	Tue, Jul 20, 2021	23.90	24.39	23.54	24.32
2034	NASDAQ	NWSA	Mon, Jul 19, 2021	23.89	24.22	23.70	23.88
2033	NASDAQ	NWSA	Fri, Jul 16, 2021	25.04	25.15	24.18	24.22
2032	NASDAQ	NWSA	Thu, Jul 15, 2021	24.92	25.25	24.81	24.91
2031	NASDAQ	NWSA	Wed, Jul 14, 2021	25.35	25.56	24.95	25.00
2030	NASDAQ	NWSA	Tue, Jul 13, 2021	25.77	25.77	25.21	25.23
2029	NASDAQ	NWSA	Mon, Jul 12, 2021	25.41	25.92	24.90	25.83
2028	NASDAQ	NWSA	Fri, Jul 9, 2021	25.03	25.67	25.02	25.52
2027	NASDAQ	NWSA	Thu, Jul 8, 2021	25.10	25.25	24.69	24.80
2026	NASDAQ	NWSA	Wed, Jul 7, 2021	25.53	25.71	24.92	25.35
2025	NASDAQ	NWSA	Tue, Jul 6, 2021	25.83	25.83	25.38	25.54
2024	NASDAQ	NWSA	Fri, Jul 2, 2021	26.23	26.23	25.53	25.75
2023	NASDAQ	NWSA	Thu, Jul 1, 2021	25.90	26.25	25.73	26.14
2022	NASDAQ	NWSA	Wed, Jun 30, 2021	25.55	25.90	25.45	25.77
2021	NASDAQ	NWSA	Tue, Jun 29, 2021	25.67	26.07	25.55	25.56
2020	NASDAQ	NWSA	Mon, Jun 28, 2021	25.73	26.07	25.42	25.62
2019	NASDAQ	NWSA	Fri, Jun 25, 2021	25.65	25.97	25.61	25.73
2018	NASDAQ	NWSA	Thu, Jun 24, 2021	25.49	25.71	25.39	25.57
2017	NASDAQ	NWSA	Wed, Jun 23, 2021	25.52	25.71	25.23	25.45
2016	NASDAQ	NWSA	Tue, Jun 22, 2021	25.71	25.80	25.19	25.52
2015	NASDAQ	NWSA	Mon, Jun 21, 2021	25.13	25.84	25.04	25.73
2014	NASDAQ	NWSA	Fri, Jun 18, 2021	25.25	25.43	24.94	25.13
2013	NASDAQ	NWSA	Thu, Jun 17, 2021	25.92	26.01	25.13	25.50
2012	NASDAQ	NWSA	Wed, Jun 16, 2021	25.90	26.03	25.53	25.93
2011	NASDAQ	NWSA	Tue, Jun 15, 2021	26.40	26.51	25.95	26.00
2010	NASDAQ	NWSA	Mon, Jun 14, 2021	26.83	26.87	26.19	26.31
2009	NASDAQ	NWSA	Fri, Jun 11, 2021	26.59	26.86	26.02	26.84
2008	NASDAQ	NWSA	Thu, Jun 10, 2021	26.60	26.72	26.42	26.46
2007	NASDAQ	NWSA	Wed, Jun 9, 2021	26.36	26.71	26.27	26.53
2006	NASDAQ	NWSA	Tue, Jun 8, 2021	25.83	26.55	25.73	26.47
2005	NASDAQ	NWSA	Mon, Jun 7, 2021	26.22	26.27	25.63	25.85
2004	NASDAQ	NWSA	Fri, Jun 4, 2021	25.92	26.25	25.88	26.22
2003	NASDAQ	NWSA	Thu, Jun 3, 2021	25.42	25.93	25.36	25.89
2002	NASDAQ	NWSA	Wed, Jun 2, 2021	26.56	26.56	25.62	25.91
2001	NASDAQ	NWSA	Tue, Jun 1, 2021	26.59	26.91	26.04	26.51
2000	NASDAQ	NWSA	Fri, May 28, 2021	27.21	27.28	26.56	26.99
1999	NASDAQ	NWSA	Thu, May 27, 2021	26.83	27.51	26.83	27.10
1998	NASDAQ	NWSA	Wed, May 26, 2021	26.79	27.09	26.76	26.78
1997	NASDAQ	NWSA	Tue, May 25, 2021	27.03	27.14	26.62	26.64
1996	NASDAQ	NWSA	Mon, May 24, 2021	26.68	26.92	26.47	26.84
1995	NASDAQ	NWSA	Fri, May 21, 2021	26.66	27.17	26.47	26.49
1994	NASDAQ	NWSA	Thu, May 20, 2021	26.16	27.16	26.07	27.05
1993	NASDAQ	NWSA	Wed, May 19, 2021	26.07	26.30	25.82	26.01
1992	NASDAQ	NWSA	Tue, May 18, 2021	26.89	27.24	26.48	26.48
1991	NASDAQ	NWSA	Mon, May 17, 2021	26.97	27.47	26.59	26.91
1990	NASDAQ	NWSA	Fri, May 14, 2021	26.43	26.78	25.76	26.70
1989	NASDAQ	NWSA	Thu, May 13, 2021	26.17	26.79	25.92	26.25
1988	NASDAQ	NWSA	Wed, May 12, 2021	27.41	27.56	26.05	26.14
1987	NASDAQ	NWSA	Tue, May 11, 2021	27.40	27.66	26.77	27.64
1986	NASDAQ	NWSA	Mon, May 10, 2021	27.30	27.97	27.01	27.44
1985	NASDAQ	NWSA	Fri, May 7, 2021	26.61	27.70	26.51	27.44
1984	NASDAQ	NWSA	Thu, May 6, 2021	26.26	26.40	25.67	26.00
1983	NASDAQ	NWSA	Wed, May 5, 2021	25.77	26.35	25.51	26.12
1982	NASDAQ	NWSA	Tue, May 4, 2021	26.12	26.16	25.22	25.51
1981	NASDAQ	NWSA	Mon, May 3, 2021	26.31	26.54	26.13	26.36
1980	NASDAQ	NWSA	Fri, Apr 30, 2021	26.31	26.41	25.96	26.20
1979	NASDAQ	NWSA	Thu, Apr 29, 2021	26.41	26.63	26.16	26.52
1978	NASDAQ	NWSA	Wed, Apr 28, 2021	26.53	26.63	26.02	26.17
1977	NASDAQ	NWSA	Tue, Apr 27, 2021	26.51	26.83	26.45	26.55
1976	NASDAQ	NWSA	Mon, Apr 26, 2021	26.89	26.96	26.57	26.66
1975	NASDAQ	NWSA	Fri, Apr 23, 2021	27.13	27.23	26.68	26.73
1974	NASDAQ	NWSA	Thu, Apr 22, 2021	27.40	27.47	26.85	26.89
1973	NASDAQ	NWSA	Wed, Apr 21, 2021	26.26	27.34	26.01	27.32
1972	NASDAQ	NWSA	Tue, Apr 20, 2021	26.78	27.06	26.15	26.49
1971	NASDAQ	NWSA	Mon, Apr 19, 2021	26.65	26.84	26.39	26.74
1970	NASDAQ	NWSA	Fri, Apr 16, 2021	26.79	26.91	26.56	26.70
1969	NASDAQ	NWSA	Thu, Apr 15, 2021	26.62	26.86	26.35	26.61
1968	NASDAQ	NWSA	Wed, Apr 14, 2021	26.19	26.66	26.18	26.41
1967	NASDAQ	NWSA	Tue, Apr 13, 2021	26.84	26.92	26.07	26.14
1966	NASDAQ	NWSA	Mon, Apr 12, 2021	26.97	26.97	26.50	26.76
1965	NASDAQ	NWSA	Fri, Apr 9, 2021	26.83	26.95	26.45	26.68
1964	NASDAQ	NWSA	Thu, Apr 8, 2021	26.17	26.79	26.12	26.72
1963	NASDAQ	NWSA	Wed, Apr 7, 2021	26.52	26.82	26.31	26.42
1962	NASDAQ	NWSA	Tue, Apr 6, 2021	26.22	26.80	26.22	26.56
1961	NASDAQ	NWSA	Mon, Apr 5, 2021	26.14	26.55	25.86	26.42
1960	NASDAQ	NWSA	Thu, Apr 1, 2021	25.51	26.07	25.25	26.06
1959	NASDAQ	NWSA	Wed, Mar 31, 2021	25.59	26.10	25.41	25.43
1958	NASDAQ	NWSA	Tue, Mar 30, 2021	25.11	25.83	24.93	25.69
1957	NASDAQ	NWSA	Mon, Mar 29, 2021	26.02	26.03	24.83	25.03
1956	NASDAQ	NWSA	Fri, Mar 26, 2021	26.31	26.42	25.40	25.73
1955	NASDAQ	NWSA	Thu, Mar 25, 2021	25.33	26.32	25.01	26.21
1954	NASDAQ	NWSA	Wed, Mar 24, 2021	26.22	26.43	25.41	25.45
1953	NASDAQ	NWSA	Tue, Mar 23, 2021	26.64	26.72	25.98	26.11
1952	NASDAQ	NWSA	Mon, Mar 22, 2021	27.40	27.53	26.50	26.71
1951	NASDAQ	NWSA	Fri, Mar 19, 2021	27.06	27.68	26.75	27.30
1950	NASDAQ	NWSA	Thu, Mar 18, 2021	26.49	27.45	26.35	27.15
1949	NASDAQ	NWSA	Wed, Mar 17, 2021	26.44	26.47	25.83	26.35
1948	NASDAQ	NWSA	Tue, Mar 16, 2021	26.25	26.84	26.16	26.48
1947	NASDAQ	NWSA	Mon, Mar 15, 2021	26.24	26.24	25.70	26.11
1946	NASDAQ	NWSA	Fri, Mar 12, 2021	25.86	26.23	25.50	26.21
1945	NASDAQ	NWSA	Thu, Mar 11, 2021	25.48	25.85	25.29	25.73
1944	NASDAQ	NWSA	Wed, Mar 10, 2021	25.06	25.66	24.59	25.52
1943	NASDAQ	NWSA	Tue, Mar 9, 2021	24.40	25.58	24.28	24.85
1942	NASDAQ	NWSA	Mon, Mar 8, 2021	25.02	25.02	23.95	24.24
1941	NASDAQ	NWSA	Fri, Mar 5, 2021	25.06	25.06	23.31	24.37
1940	NASDAQ	NWSA	Thu, Mar 4, 2021	23.74	24.02	23.14	23.53
1939	NASDAQ	NWSA	Wed, Mar 3, 2021	23.64	24.18	23.56	23.79
1938	NASDAQ	NWSA	Tue, Mar 2, 2021	24.34	24.38	23.61	23.64
1937	NASDAQ	NWSA	Mon, Mar 1, 2021	23.80	24.50	23.63	24.36
1936	NASDAQ	NWSA	Fri, Feb 26, 2021	23.24	23.76	23.10	23.45
1935	NASDAQ	NWSA	Thu, Feb 25, 2021	23.78	24.09	23.20	23.21
1934	NASDAQ	NWSA	Wed, Feb 24, 2021	23.38	24.15	23.07	23.81
1933	NASDAQ	NWSA	Tue, Feb 23, 2021	23.20	23.61	23.00	23.43
1932	NASDAQ	NWSA	Mon, Feb 22, 2021	22.48	23.61	22.29	23.36
1931	NASDAQ	NWSA	Fri, Feb 19, 2021	22.67	22.82	22.43	22.50
1930	NASDAQ	NWSA	Thu, Feb 18, 2021	23.16	23.25	22.62	22.65
1929	NASDAQ	NWSA	Wed, Feb 17, 2021	24.04	24.22	23.08	23.18
1928	NASDAQ	NWSA	Tue, Feb 16, 2021	23.61	23.86	23.44	23.79
1927	NASDAQ	NWSA	Fri, Feb 12, 2021	23.86	24.06	23.38	23.72
1926	NASDAQ	NWSA	Thu, Feb 11, 2021	22.60	23.08	22.50	23.04
1925	NASDAQ	NWSA	Wed, Feb 10, 2021	22.30	22.89	22.20	22.62
1924	NASDAQ	NWSA	Tue, Feb 9, 2021	21.89	22.38	21.75	22.18
1923	NASDAQ	NWSA	Mon, Feb 8, 2021	21.27	21.82	21.27	21.70
1922	NASDAQ	NWSA	Fri, Feb 5, 2021	21.99	22.25	21.08	21.22
1921	NASDAQ	NWSA	Thu, Feb 4, 2021	19.93	20.89	19.84	20.30
1920	NASDAQ	NWSA	Wed, Feb 3, 2021	19.62	19.94	19.59	19.84
1919	NASDAQ	NWSA	Tue, Feb 2, 2021	19.52	20.00	19.41	19.79
1918	NASDAQ	NWSA	Mon, Feb 1, 2021	19.33	19.50	18.72	19.37
1917	NASDAQ	NWSA	Fri, Jan 29, 2021	19.49	19.94	19.39	19.40
1916	NASDAQ	NWSA	Thu, Jan 28, 2021	19.72	19.81	19.23	19.51
1915	NASDAQ	NWSA	Wed, Jan 27, 2021	19.42	20.05	19.17	19.58
1914	NASDAQ	NWSA	Tue, Jan 26, 2021	18.94	19.18	18.56	19.14
1913	NASDAQ	NWSA	Mon, Jan 25, 2021	18.42	18.87	18.29	18.75
1912	NASDAQ	NWSA	Fri, Jan 22, 2021	19.12	19.19	18.56	18.57
1911	NASDAQ	NWSA	Thu, Jan 21, 2021	19.07	19.45	19.02	19.21
1910	NASDAQ	NWSA	Wed, Jan 20, 2021	18.84	19.18	18.80	19.11
1909	NASDAQ	NWSA	Tue, Jan 19, 2021	18.79	18.85	18.52	18.75
1908	NASDAQ	NWSA	Fri, Jan 15, 2021	18.63	18.74	18.40	18.70
1907	NASDAQ	NWSA	Thu, Jan 14, 2021	18.35	18.89	18.35	18.69
1906	NASDAQ	NWSA	Wed, Jan 13, 2021	18.37	18.60	18.26	18.28
1905	NASDAQ	NWSA	Tue, Jan 12, 2021	18.61	18.74	18.34	18.40
1904	NASDAQ	NWSA	Mon, Jan 11, 2021	18.37	18.81	18.30	18.66
1903	NASDAQ	NWSA	Fri, Jan 8, 2021	18.77	18.91	18.38	18.63
1902	NASDAQ	NWSA	Thu, Jan 7, 2021	19.28	19.31	18.73	18.74
1901	NASDAQ	NWSA	Wed, Jan 6, 2021	18.42	19.43	18.22	19.25
1900	NASDAQ	NWSA	Tue, Jan 5, 2021	18.04	18.42	18.00	18.28
1899	NASDAQ	NWSA	Mon, Jan 4, 2021	18.04	18.30	17.75	18.16
1898	NASDAQ	NWSA	Thu, Dec 31, 2020	17.98	18.10	17.76	17.97
1897	NASDAQ	NWSA	Wed, Dec 30, 2020	18.02	18.29	17.95	18.03
1896	NASDAQ	NWSA	Tue, Dec 29, 2020	18.13	18.23	17.95	18.02
1895	NASDAQ	NWSA	Mon, Dec 28, 2020	17.93	18.31	17.90	18.18
1894	NASDAQ	NWSA	Thu, Dec 24, 2020	17.82	17.94	17.74	17.82
1893	NASDAQ	NWSA	Wed, Dec 23, 2020	17.65	17.82	17.62	17.69
1892	NASDAQ	NWSA	Tue, Dec 22, 2020	17.55	17.81	17.47	17.64
1891	NASDAQ	NWSA	Mon, Dec 21, 2020	17.18	17.71	17.15	17.65
1890	NASDAQ	NWSA	Fri, Dec 18, 2020	17.47	17.73	17.27	17.35
1889	NASDAQ	NWSA	Thu, Dec 17, 2020	17.88	17.96	17.47	17.71
1888	NASDAQ	NWSA	Wed, Dec 16, 2020	18.09	18.14	17.66	17.77
1887	NASDAQ	NWSA	Tue, Dec 15, 2020	18.00	18.20	17.87	18.09
1886	NASDAQ	NWSA	Mon, Dec 14, 2020	18.10	18.10	17.60	17.75
1885	NASDAQ	NWSA	Fri, Dec 11, 2020	18.28	18.40	17.92	17.96
1884	NASDAQ	NWSA	Thu, Dec 10, 2020	18.22	18.55	18.10	18.35
1883	NASDAQ	NWSA	Wed, Dec 9, 2020	18.43	18.47	18.18	18.27
1882	NASDAQ	NWSA	Tue, Dec 8, 2020	18.30	18.50	18.24	18.38
1881	NASDAQ	NWSA	Mon, Dec 7, 2020	18.52	18.63	18.39	18.50
1880	NASDAQ	NWSA	Fri, Dec 4, 2020	18.63	18.70	18.41	18.68
1879	NASDAQ	NWSA	Thu, Dec 3, 2020	18.33	18.60	18.22	18.57
1878	NASDAQ	NWSA	Wed, Dec 2, 2020	18.00	18.46	17.74	18.39
1877	NASDAQ	NWSA	Tue, Dec 1, 2020	17.70	18.21	17.70	18.07
1876	NASDAQ	NWSA	Mon, Nov 30, 2020	17.70	17.92	17.59	17.65
1875	NASDAQ	NWSA	Fri, Nov 27, 2020	17.99	18.01	17.66	17.71
1874	NASDAQ	NWSA	Wed, Nov 25, 2020	18.22	18.27	17.79	18.00
1873	NASDAQ	NWSA	Tue, Nov 24, 2020	18.06	18.28	17.81	18.17
1872	NASDAQ	NWSA	Mon, Nov 23, 2020	17.69	18.00	17.55	17.90
1871	NASDAQ	NWSA	Fri, Nov 20, 2020	17.53	17.60	17.25	17.52
1870	NASDAQ	NWSA	Thu, Nov 19, 2020	17.52	17.70	17.40	17.55
1869	NASDAQ	NWSA	Wed, Nov 18, 2020	17.60	17.96	17.50	17.55
1868	NASDAQ	NWSA	Tue, Nov 17, 2020	17.27	17.84	17.25	17.69
1867	NASDAQ	NWSA	Mon, Nov 16, 2020	17.79	18.15	17.15	17.39
1866	NASDAQ	NWSA	Fri, Nov 13, 2020	16.47	17.03	16.34	16.98
1865	NASDAQ	NWSA	Thu, Nov 12, 2020	17.08	17.18	16.23	16.39
1864	NASDAQ	NWSA	Wed, Nov 11, 2020	16.30	17.21	16.26	17.20
1863	NASDAQ	NWSA	Tue, Nov 10, 2020	15.72	16.37	15.72	16.27
1862	NASDAQ	NWSA	Mon, Nov 9, 2020	15.93	16.49	15.64	15.67
1861	NASDAQ	NWSA	Fri, Nov 6, 2020	15.67	15.91	14.79	15.16
1860	NASDAQ	NWSA	Thu, Nov 5, 2020	13.72	14.12	13.28	14.00
1859	NASDAQ	NWSA	Wed, Nov 4, 2020	13.49	13.71	13.32	13.54
1858	NASDAQ	NWSA	Tue, Nov 3, 2020	13.54	13.66	13.41	13.50
1857	NASDAQ	NWSA	Mon, Nov 2, 2020	13.31	13.44	13.07	13.29
1856	NASDAQ	NWSA	Fri, Oct 30, 2020	13.07	13.18	12.87	13.13
1855	NASDAQ	NWSA	Thu, Oct 29, 2020	12.92	13.25	12.79	13.09
1854	NASDAQ	NWSA	Wed, Oct 28, 2020	13.18	13.29	12.95	12.97
1853	NASDAQ	NWSA	Tue, Oct 27, 2020	13.63	13.74	13.40	13.43
1852	NASDAQ	NWSA	Mon, Oct 26, 2020	13.78	13.87	13.47	13.65
1851	NASDAQ	NWSA	Fri, Oct 23, 2020	13.99	14.54	13.73	13.98
1850	NASDAQ	NWSA	Thu, Oct 22, 2020	13.96	14.09	13.78	13.92
1849	NASDAQ	NWSA	Wed, Oct 21, 2020	13.79	14.01	13.76	13.95
1848	NASDAQ	NWSA	Tue, Oct 20, 2020	13.85	13.98	13.75	13.85
1847	NASDAQ	NWSA	Mon, Oct 19, 2020	13.97	14.10	13.61	13.77
1846	NASDAQ	NWSA	Fri, Oct 16, 2020	14.05	14.23	13.92	14.06
1845	NASDAQ	NWSA	Thu, Oct 15, 2020	14.06	14.13	13.80	13.97
1844	NASDAQ	NWSA	Wed, Oct 14, 2020	14.37	14.60	14.13	14.18
1843	NASDAQ	NWSA	Tue, Oct 13, 2020	14.08	14.34	13.91	14.31
1842	NASDAQ	NWSA	Mon, Oct 12, 2020	14.36	14.54	14.13	14.21
1841	NASDAQ	NWSA	Fri, Oct 9, 2020	14.57	14.57	14.22	14.25
1840	NASDAQ	NWSA	Thu, Oct 8, 2020	14.27	14.45	14.04	14.44
1839	NASDAQ	NWSA	Wed, Oct 7, 2020	14.62	14.62	14.23	14.23
1838	NASDAQ	NWSA	Tue, Oct 6, 2020	14.41	14.70	14.13	14.32
1837	NASDAQ	NWSA	Mon, Oct 5, 2020	14.27	14.43	14.14	14.34
1836	NASDAQ	NWSA	Fri, Oct 2, 2020	14.01	14.32	13.89	14.22
1835	NASDAQ	NWSA	Thu, Oct 1, 2020	14.04	14.23	13.97	14.18
1834	NASDAQ	NWSA	Wed, Sep 30, 2020	13.97	14.15	13.90	14.02
1833	NASDAQ	NWSA	Tue, Sep 29, 2020	14.11	14.24	13.78	13.89
1832	NASDAQ	NWSA	Mon, Sep 28, 2020	14.35	14.55	14.17	14.34
1831	NASDAQ	NWSA	Fri, Sep 25, 2020	13.94	14.12	13.84	14.10
1830	NASDAQ	NWSA	Thu, Sep 24, 2020	14.29	14.33	13.96	14.02
1829	NASDAQ	NWSA	Wed, Sep 23, 2020	14.68	14.88	14.16	14.24
1828	NASDAQ	NWSA	Tue, Sep 22, 2020	14.67	14.81	14.47	14.74
1827	NASDAQ	NWSA	Mon, Sep 21, 2020	15.42	15.59	14.37	14.57
1826	NASDAQ	NWSA	Fri, Sep 18, 2020	14.98	15.90	14.90	15.64
1825	NASDAQ	NWSA	Thu, Sep 17, 2020	14.92	15.25	14.86	15.21
1824	NASDAQ	NWSA	Wed, Sep 16, 2020	15.40	15.40	15.08	15.11
1823	NASDAQ	NWSA	Tue, Sep 15, 2020	15.27	15.36	15.19	15.32
1822	NASDAQ	NWSA	Mon, Sep 14, 2020	15.17	15.37	15.14	15.31
1821	NASDAQ	NWSA	Fri, Sep 11, 2020	14.97	15.21	14.88	15.06
1820	NASDAQ	NWSA	Thu, Sep 10, 2020	15.09	15.23	14.83	14.84
1819	NASDAQ	NWSA	Wed, Sep 9, 2020	14.77	15.17	14.69	15.12
1818	NASDAQ	NWSA	Tue, Sep 8, 2020	14.85	14.90	14.62	14.64
1817	NASDAQ	NWSA	Fri, Sep 4, 2020	15.26	15.39	14.66	14.95
1816	NASDAQ	NWSA	Thu, Sep 3, 2020	15.27	15.45	15.05	15.21
1815	NASDAQ	NWSA	Wed, Sep 2, 2020	15.19	15.28	14.99	15.24
1814	NASDAQ	NWSA	Tue, Sep 1, 2020	15.11	15.30	14.96	15.18
1813	NASDAQ	NWSA	Mon, Aug 31, 2020	15.32	15.43	15.11	15.12
1812	NASDAQ	NWSA	Fri, Aug 28, 2020	15.15	15.28	14.95	15.26
1811	NASDAQ	NWSA	Thu, Aug 27, 2020	15.08	15.16	14.90	15.06
1810	NASDAQ	NWSA	Wed, Aug 26, 2020	15.05	15.15	14.88	15.00
1809	NASDAQ	NWSA	Tue, Aug 25, 2020	14.96	15.01	14.82	14.99
1808	NASDAQ	NWSA	Mon, Aug 24, 2020	14.85	14.88	14.74	14.87
1807	NASDAQ	NWSA	Fri, Aug 21, 2020	15.17	15.17	14.57	14.61
1806	NASDAQ	NWSA	Thu, Aug 20, 2020	15.04	15.28	15.01	15.14
1805	NASDAQ	NWSA	Wed, Aug 19, 2020	15.22	15.41	15.20	15.22
1804	NASDAQ	NWSA	Tue, Aug 18, 2020	14.89	15.27	14.83	15.18
1803	NASDAQ	NWSA	Mon, Aug 17, 2020	15.33	15.39	15.03	15.12
1802	NASDAQ	NWSA	Fri, Aug 14, 2020	15.31	15.46	15.20	15.33
1801	NASDAQ	NWSA	Thu, Aug 13, 2020	15.21	15.42	15.16	15.29
1800	NASDAQ	NWSA	Wed, Aug 12, 2020	15.10	15.41	15.05	15.17
1799	NASDAQ	NWSA	Tue, Aug 11, 2020	14.85	15.33	14.82	14.89
1798	NASDAQ	NWSA	Mon, Aug 10, 2020	14.34	14.97	14.34	14.84
1797	NASDAQ	NWSA	Fri, Aug 7, 2020	13.44	14.36	13.34	14.34
1796	NASDAQ	NWSA	Thu, Aug 6, 2020	13.15	13.60	13.02	13.51
1795	NASDAQ	NWSA	Wed, Aug 5, 2020	13.41	13.51	13.19	13.29
1794	NASDAQ	NWSA	Tue, Aug 4, 2020	12.98	13.41	12.64	13.39
1793	NASDAQ	NWSA	Mon, Aug 3, 2020	12.78	13.04	12.67	13.00
1792	NASDAQ	NWSA	Fri, Jul 31, 2020	12.85	12.92	12.60	12.72
1791	NASDAQ	NWSA	Thu, Jul 30, 2020	12.75	12.97	12.63	12.90
1790	NASDAQ	NWSA	Wed, Jul 29, 2020	12.82	12.95	12.76	12.87
1789	NASDAQ	NWSA	Tue, Jul 28, 2020	12.77	12.82	12.57	12.71
1788	NASDAQ	NWSA	Mon, Jul 27, 2020	12.72	12.91	12.65	12.88
1787	NASDAQ	NWSA	Fri, Jul 24, 2020	12.81	12.90	12.67	12.71
1786	NASDAQ	NWSA	Thu, Jul 23, 2020	12.89	13.00	12.67	12.72
1785	NASDAQ	NWSA	Wed, Jul 22, 2020	13.05	13.05	12.75	12.85
1784	NASDAQ	NWSA	Tue, Jul 21, 2020	12.70	12.87	12.66	12.75
1783	NASDAQ	NWSA	Mon, Jul 20, 2020	12.75	12.82	12.61	12.66
1782	NASDAQ	NWSA	Fri, Jul 17, 2020	12.79	12.89	12.64	12.82
1781	NASDAQ	NWSA	Thu, Jul 16, 2020	12.61	12.87	12.58	12.76
1780	NASDAQ	NWSA	Wed, Jul 15, 2020	12.54	12.71	12.44	12.65
1779	NASDAQ	NWSA	Tue, Jul 14, 2020	11.92	12.44	11.80	12.43
1778	NASDAQ	NWSA	Mon, Jul 13, 2020	12.03	12.22	11.86	11.93
1777	NASDAQ	NWSA	Fri, Jul 10, 2020	11.78	12.00	11.60	11.96
1776	NASDAQ	NWSA	Thu, Jul 9, 2020	11.79	12.13	11.57	11.73
1775	NASDAQ	NWSA	Wed, Jul 8, 2020	11.97	12.00	11.70	11.85
1774	NASDAQ	NWSA	Tue, Jul 7, 2020	12.04	12.16	11.98	12.00
1773	NASDAQ	NWSA	Mon, Jul 6, 2020	12.25	12.46	12.06	12.17
1772	NASDAQ	NWSA	Thu, Jul 2, 2020	12.21	12.33	12.00	12.03
1771	NASDAQ	NWSA	Wed, Jul 1, 2020	11.85	12.21	11.70	12.08
1770	NASDAQ	NWSA	Tue, Jun 30, 2020	11.68	11.90	11.60	11.86
1769	NASDAQ	NWSA	Mon, Jun 29, 2020	11.61	11.71	11.38	11.65
1768	NASDAQ	NWSA	Fri, Jun 26, 2020	11.67	11.73	11.24	11.48
1767	NASDAQ	NWSA	Thu, Jun 25, 2020	11.62	11.87	11.51	11.76
1766	NASDAQ	NWSA	Wed, Jun 24, 2020	11.82	11.94	11.64	11.67
1765	NASDAQ	NWSA	Tue, Jun 23, 2020	12.10	12.21	12.00	12.00
1764	NASDAQ	NWSA	Mon, Jun 22, 2020	11.78	12.03	11.72	11.96
1763	NASDAQ	NWSA	Fri, Jun 19, 2020	11.95	12.21	11.78	11.86
1762	NASDAQ	NWSA	Thu, Jun 18, 2020	12.09	12.21	11.83	11.93
1761	NASDAQ	NWSA	Wed, Jun 17, 2020	12.01	12.37	11.84	12.30
1760	NASDAQ	NWSA	Tue, Jun 16, 2020	12.23	12.29	11.74	11.94
1759	NASDAQ	NWSA	Mon, Jun 15, 2020	11.34	11.90	11.26	11.79
1758	NASDAQ	NWSA	Fri, Jun 12, 2020	11.88	11.93	11.42	11.72
1757	NASDAQ	NWSA	Thu, Jun 11, 2020	12.00	12.04	11.38	11.41
1756	NASDAQ	NWSA	Wed, Jun 10, 2020	12.88	12.88	12.37	12.39
1755	NASDAQ	NWSA	Tue, Jun 9, 2020	13.19	13.26	12.83	12.88
1754	NASDAQ	NWSA	Mon, Jun 8, 2020	12.95	13.38	12.92	13.36
1753	NASDAQ	NWSA	Fri, Jun 5, 2020	13.07	13.32	12.89	12.96
1752	NASDAQ	NWSA	Thu, Jun 4, 2020	12.79	12.99	12.63	12.79
1751	NASDAQ	NWSA	Wed, Jun 3, 2020	12.44	12.93	12.17	12.91
1750	NASDAQ	NWSA	Tue, Jun 2, 2020	12.39	12.39	12.05	12.25
1749	NASDAQ	NWSA	Mon, Jun 1, 2020	12.26	12.46	12.16	12.19
1748	NASDAQ	NWSA	Fri, May 29, 2020	11.84	12.29	11.77	12.25
1747	NASDAQ	NWSA	Thu, May 28, 2020	12.19	12.21	11.81	11.88
1746	NASDAQ	NWSA	Wed, May 27, 2020	12.06	12.09	11.78	12.09
1745	NASDAQ	NWSA	Tue, May 26, 2020	11.94	12.01	11.73	11.88
1744	NASDAQ	NWSA	Fri, May 22, 2020	11.45	11.58	11.33	11.52
1743	NASDAQ	NWSA	Thu, May 21, 2020	11.37	11.47	11.26	11.38
1742	NASDAQ	NWSA	Wed, May 20, 2020	11.24	11.51	11.19	11.45
1741	NASDAQ	NWSA	Tue, May 19, 2020	11.16	11.41	11.06	11.10
1740	NASDAQ	NWSA	Mon, May 18, 2020	11.35	11.54	11.09	11.16
1739	NASDAQ	NWSA	Fri, May 15, 2020	10.67	10.90	10.52	10.87
1738	NASDAQ	NWSA	Thu, May 14, 2020	10.39	10.80	10.07	10.73
1737	NASDAQ	NWSA	Wed, May 13, 2020	10.46	10.63	10.30	10.61
1736	NASDAQ	NWSA	Tue, May 12, 2020	10.74	10.99	10.57	10.59
1735	NASDAQ	NWSA	Mon, May 11, 2020	10.78	10.88	10.59	10.70
1734	NASDAQ	NWSA	Fri, May 8, 2020	10.61	11.06	10.21	10.93
1733	NASDAQ	NWSA	Thu, May 7, 2020	9.79	9.94	9.47	9.65
1732	NASDAQ	NWSA	Wed, May 6, 2020	9.60	9.81	9.50	9.67
1731	NASDAQ	NWSA	Tue, May 5, 2020	9.74	10.00	9.51	9.55
1730	NASDAQ	NWSA	Mon, May 4, 2020	9.34	9.69	9.20	9.64
1729	NASDAQ	NWSA	Fri, May 1, 2020	9.76	9.78	9.43	9.48
1728	NASDAQ	NWSA	Thu, Apr 30, 2020	10.26	10.59	9.86	9.91
1727	NASDAQ	NWSA	Wed, Apr 29, 2020	10.05	10.52	10.00	10.50
1726	NASDAQ	NWSA	Tue, Apr 28, 2020	9.65	9.95	9.49	9.81
1725	NASDAQ	NWSA	Mon, Apr 27, 2020	8.87	9.54	8.87	9.46
1724	NASDAQ	NWSA	Fri, Apr 24, 2020	8.73	8.91	8.65	8.83
1723	NASDAQ	NWSA	Thu, Apr 23, 2020	8.47	8.87	8.45	8.68
1722	NASDAQ	NWSA	Wed, Apr 22, 2020	8.62	8.67	8.41	8.44
1721	NASDAQ	NWSA	Tue, Apr 21, 2020	8.51	8.57	8.26	8.44
1720	NASDAQ	NWSA	Mon, Apr 20, 2020	8.74	8.92	8.61	8.77
1719	NASDAQ	NWSA	Fri, Apr 17, 2020	8.65	9.04	8.65	8.90
1718	NASDAQ	NWSA	Thu, Apr 16, 2020	8.94	9.10	8.40	8.44
1717	NASDAQ	NWSA	Wed, Apr 15, 2020	9.12	9.12	8.67	8.93
1716	NASDAQ	NWSA	Tue, Apr 14, 2020	9.58	9.60	9.14	9.42
1715	NASDAQ	NWSA	Mon, Apr 13, 2020	9.47	9.47	9.10	9.39
1714	NASDAQ	NWSA	Thu, Apr 9, 2020	9.12	9.61	9.05	9.49
1713	NASDAQ	NWSA	Wed, Apr 8, 2020	8.85	9.03	8.63	8.95
1712	NASDAQ	NWSA	Tue, Apr 7, 2020	8.83	9.55	8.63	8.79
1711	NASDAQ	NWSA	Mon, Apr 6, 2020	8.57	9.00	8.49	8.93
1710	NASDAQ	NWSA	Fri, Apr 3, 2020	8.16	8.31	8.00	8.18
1709	NASDAQ	NWSA	Thu, Apr 2, 2020	8.52	8.86	7.90	8.20
1708	NASDAQ	NWSA	Wed, Apr 1, 2020	8.42	9.07	8.41	8.64
1707	NASDAQ	NWSA	Tue, Mar 31, 2020	8.98	9.33	8.62	8.98
1706	NASDAQ	NWSA	Mon, Mar 30, 2020	8.47	8.93	8.29	8.82
1705	NASDAQ	NWSA	Fri, Mar 27, 2020	8.89	8.89	8.42	8.53
1704	NASDAQ	NWSA	Thu, Mar 26, 2020	8.78	9.40	8.71	9.16
1703	NASDAQ	NWSA	Wed, Mar 25, 2020	8.66	9.23	8.10	8.72
1702	NASDAQ	NWSA	Tue, Mar 24, 2020	8.65	8.70	8.33	8.68
1701	NASDAQ	NWSA	Mon, Mar 23, 2020	9.11	9.19	7.97	8.23
1700	NASDAQ	NWSA	Fri, Mar 20, 2020	9.36	9.71	8.92	9.02
1699	NASDAQ	NWSA	Thu, Mar 19, 2020	9.82	10.35	9.53	9.67
1698	NASDAQ	NWSA	Wed, Mar 18, 2020	10.57	10.62	9.52	9.88
1697	NASDAQ	NWSA	Tue, Mar 17, 2020	10.17	11.48	9.97	10.88
1696	NASDAQ	NWSA	Mon, Mar 16, 2020	10.56	10.56	9.45	10.14
1695	NASDAQ	NWSA	Fri, Mar 13, 2020	9.74	10.50	9.50	10.47
1694	NASDAQ	NWSA	Thu, Mar 12, 2020	9.38	9.83	9.11	9.22
1693	NASDAQ	NWSA	Wed, Mar 11, 2020	10.45	10.57	10.01	10.09
1692	NASDAQ	NWSA	Tue, Mar 10, 2020	10.35	10.83	10.06	10.80
1691	NASDAQ	NWSA	Mon, Mar 9, 2020	10.26	10.57	10.07	10.14
1690	NASDAQ	NWSA	Fri, Mar 6, 2020	10.68	11.11	10.58	11.02
1689	NASDAQ	NWSA	Thu, Mar 5, 2020	11.48	11.48	11.01	11.07
1688	NASDAQ	NWSA	Wed, Mar 4, 2020	11.69	11.97	11.52	11.77
1687	NASDAQ	NWSA	Tue, Mar 3, 2020	12.34	12.75	11.78	11.84
1686	NASDAQ	NWSA	Mon, Mar 2, 2020	12.12	12.44	11.74	12.43
1685	NASDAQ	NWSA	Fri, Feb 28, 2020	11.51	12.22	11.51	12.08
1684	NASDAQ	NWSA	Thu, Feb 27, 2020	12.10	12.41	11.73	11.93
1683	NASDAQ	NWSA	Wed, Feb 26, 2020	12.87	12.95	12.21	12.33
1682	NASDAQ	NWSA	Tue, Feb 25, 2020	13.67	13.87	12.81	12.86
1681	NASDAQ	NWSA	Mon, Feb 24, 2020	13.99	14.14	13.61	13.61
1680	NASDAQ	NWSA	Fri, Feb 21, 2020	14.47	14.49	14.30	14.34
1679	NASDAQ	NWSA	Thu, Feb 20, 2020	14.74	14.74	14.36	14.55
1678	NASDAQ	NWSA	Wed, Feb 19, 2020	14.55	14.79	14.46	14.61
1677	NASDAQ	NWSA	Tue, Feb 18, 2020	14.56	14.60	14.45	14.50
1676	NASDAQ	NWSA	Fri, Feb 14, 2020	14.42	14.62	14.32	14.60
1675	NASDAQ	NWSA	Thu, Feb 13, 2020	14.41	14.47	14.29	14.40
1674	NASDAQ	NWSA	Wed, Feb 12, 2020	14.16	14.50	14.16	14.44
1673	NASDAQ	NWSA	Tue, Feb 11, 2020	13.86	14.14	13.80	14.13
1672	NASDAQ	NWSA	Mon, Feb 10, 2020	14.19	14.19	13.63	13.76
1671	NASDAQ	NWSA	Fri, Feb 7, 2020	13.97	14.45	13.57	14.19
1670	NASDAQ	NWSA	Thu, Feb 6, 2020	14.21	14.57	14.12	14.47
1669	NASDAQ	NWSA	Wed, Feb 5, 2020	13.93	14.17	13.78	14.09
1668	NASDAQ	NWSA	Tue, Feb 4, 2020	13.81	13.83	13.62	13.81
1667	NASDAQ	NWSA	Mon, Feb 3, 2020	13.74	13.84	13.61	13.64
1666	NASDAQ	NWSA	Fri, Jan 31, 2020	13.59	13.72	13.51	13.62
1665	NASDAQ	NWSA	Thu, Jan 30, 2020	13.21	13.67	13.18	13.65
1664	NASDAQ	NWSA	Wed, Jan 29, 2020	13.51	13.64	13.32	13.37
1663	NASDAQ	NWSA	Tue, Jan 28, 2020	13.67	13.79	13.50	13.51
1662	NASDAQ	NWSA	Mon, Jan 27, 2020	13.70	13.86	13.65	13.66
1661	NASDAQ	NWSA	Fri, Jan 24, 2020	14.29	14.34	13.92	13.94
1660	NASDAQ	NWSA	Thu, Jan 23, 2020	14.37	14.43	14.24	14.35
1659	NASDAQ	NWSA	Wed, Jan 22, 2020	14.49	14.59	14.39	14.46
1658	NASDAQ	NWSA	Tue, Jan 21, 2020	14.77	14.88	14.39	14.49
1657	NASDAQ	NWSA	Fri, Jan 17, 2020	14.92	15.07	14.83	14.91
1656	NASDAQ	NWSA	Thu, Jan 16, 2020	14.83	14.98	14.77	14.91
1655	NASDAQ	NWSA	Wed, Jan 15, 2020	14.67	14.80	14.50	14.79
1654	NASDAQ	NWSA	Tue, Jan 14, 2020	14.51	14.69	14.49	14.67
1653	NASDAQ	NWSA	Mon, Jan 13, 2020	14.38	14.58	14.24	14.57
1652	NASDAQ	NWSA	Fri, Jan 10, 2020	14.41	14.47	14.32	14.35
1651	NASDAQ	NWSA	Thu, Jan 9, 2020	14.54	14.59	14.32	14.43
1650	NASDAQ	NWSA	Wed, Jan 8, 2020	14.47	14.68	14.47	14.54
1649	NASDAQ	NWSA	Tue, Jan 7, 2020	14.38	14.59	14.29	14.50
1648	NASDAQ	NWSA	Mon, Jan 6, 2020	14.34	14.37	14.20	14.36
1647	NASDAQ	NWSA	Fri, Jan 3, 2020	14.22	14.43	14.22	14.40
1646	NASDAQ	NWSA	Thu, Jan 2, 2020	14.17	14.45	14.16	14.44
1645	NASDAQ	NWSA	Tue, Dec 31, 2019	14.10	14.14	13.95	14.14
1644	NASDAQ	NWSA	Mon, Dec 30, 2019	14.13	14.16	14.06	14.07
1643	NASDAQ	NWSA	Fri, Dec 27, 2019	14.13	14.23	14.07	14.15
1642	NASDAQ	NWSA	Thu, Dec 26, 2019	14.05	14.18	14.03	14.17
1641	NASDAQ	NWSA	Tue, Dec 24, 2019	13.98	14.03	13.92	13.98
1640	NASDAQ	NWSA	Mon, Dec 23, 2019	14.27	14.27	13.89	14.00
1639	NASDAQ	NWSA	Fri, Dec 20, 2019	14.05	14.08	13.76	13.95
1638	NASDAQ	NWSA	Thu, Dec 19, 2019	14.01	14.05	13.82	13.92
1637	NASDAQ	NWSA	Wed, Dec 18, 2019	13.78	14.07	13.75	14.06
1636	NASDAQ	NWSA	Tue, Dec 17, 2019	13.78	13.84	13.62	13.79
1635	NASDAQ	NWSA	Mon, Dec 16, 2019	13.66	13.94	13.66	13.73
1634	NASDAQ	NWSA	Fri, Dec 13, 2019	13.81	13.84	13.56	13.59
1633	NASDAQ	NWSA	Thu, Dec 12, 2019	13.37	13.83	13.33	13.79
1632	NASDAQ	NWSA	Wed, Dec 11, 2019	13.25	13.42	13.23	13.31
1631	NASDAQ	NWSA	Tue, Dec 10, 2019	13.25	13.34	13.14	13.21
1630	NASDAQ	NWSA	Mon, Dec 9, 2019	13.19	13.50	13.15	13.23
1629	NASDAQ	NWSA	Fri, Dec 6, 2019	13.09	13.26	12.99	13.21
1628	NASDAQ	NWSA	Thu, Dec 5, 2019	12.88	13.05	12.81	13.00
1627	NASDAQ	NWSA	Wed, Dec 4, 2019	12.69	12.90	12.64	12.84
1626	NASDAQ	NWSA	Tue, Dec 3, 2019	12.93	13.07	12.53	12.67
1625	NASDAQ	NWSA	Mon, Dec 2, 2019	12.86	12.93	12.71	12.88
1624	NASDAQ	NWSA	Fri, Nov 29, 2019	13.01	13.05	12.78	12.88
1623	NASDAQ	NWSA	Wed, Nov 27, 2019	13.12	13.22	13.01	13.07
1622	NASDAQ	NWSA	Tue, Nov 26, 2019	12.99	13.08	12.85	13.04
1621	NASDAQ	NWSA	Mon, Nov 25, 2019	12.79	12.89	12.69	12.86
1620	NASDAQ	NWSA	Fri, Nov 22, 2019	12.62	12.74	12.55	12.71
1619	NASDAQ	NWSA	Thu, Nov 21, 2019	12.76	12.90	12.51	12.57
1618	NASDAQ	NWSA	Wed, Nov 20, 2019	12.81	12.86	12.67	12.73
1617	NASDAQ	NWSA	Tue, Nov 19, 2019	12.90	12.93	12.81	12.88
1616	NASDAQ	NWSA	Mon, Nov 18, 2019	12.93	13.05	12.87	12.89
1615	NASDAQ	NWSA	Fri, Nov 15, 2019	12.95	13.02	12.86	12.99
1614	NASDAQ	NWSA	Thu, Nov 14, 2019	13.06	13.10	12.76	12.91
1613	NASDAQ	NWSA	Wed, Nov 13, 2019	13.06	13.26	12.95	13.11
1612	NASDAQ	NWSA	Tue, Nov 12, 2019	13.14	13.16	12.92	13.12
1611	NASDAQ	NWSA	Mon, Nov 11, 2019	12.78	13.19	12.70	13.15
1610	NASDAQ	NWSA	Fri, Nov 8, 2019	13.26	13.46	12.62	12.90
1609	NASDAQ	NWSA	Thu, Nov 7, 2019	13.59	13.80	13.27	13.32
1608	NASDAQ	NWSA	Wed, Nov 6, 2019	13.73	13.76	13.42	13.55
1607	NASDAQ	NWSA	Tue, Nov 5, 2019	13.85	13.91	13.73	13.75
1606	NASDAQ	NWSA	Mon, Nov 4, 2019	13.82	13.94	13.73	13.81
1605	NASDAQ	NWSA	Fri, Nov 1, 2019	13.72	13.84	13.57	13.76
1604	NASDAQ	NWSA	Thu, Oct 31, 2019	13.66	13.72	13.44	13.71
1603	NASDAQ	NWSA	Wed, Oct 30, 2019	13.92	13.92	13.55	13.64
1602	NASDAQ	NWSA	Tue, Oct 29, 2019	14.07	14.07	13.83	13.96
1601	NASDAQ	NWSA	Mon, Oct 28, 2019	13.85	14.00	13.82	13.89
1600	NASDAQ	NWSA	Fri, Oct 25, 2019	13.78	13.88	13.72	13.80
1599	NASDAQ	NWSA	Thu, Oct 24, 2019	13.93	14.17	13.69	13.81
1598	NASDAQ	NWSA	Wed, Oct 23, 2019	13.87	13.93	13.73	13.85
1597	NASDAQ	NWSA	Tue, Oct 22, 2019	13.69	14.00	13.64	13.84
1596	NASDAQ	NWSA	Mon, Oct 21, 2019	13.53	13.71	13.52	13.65
1595	NASDAQ	NWSA	Fri, Oct 18, 2019	13.64	13.77	13.44	13.47
1594	NASDAQ	NWSA	Thu, Oct 17, 2019	13.71	13.82	13.57	13.67
1593	NASDAQ	NWSA	Wed, Oct 16, 2019	13.40	13.69	13.29	13.66
1592	NASDAQ	NWSA	Tue, Oct 15, 2019	13.49	13.54	12.84	13.42
1591	NASDAQ	NWSA	Mon, Oct 14, 2019	13.53	13.56	13.40	13.53
1590	NASDAQ	NWSA	Fri, Oct 11, 2019	13.30	13.59	13.30	13.50
1589	NASDAQ	NWSA	Thu, Oct 10, 2019	13.06	13.25	13.04	13.18
1588	NASDAQ	NWSA	Wed, Oct 9, 2019	13.02	13.13	12.89	13.08
1587	NASDAQ	NWSA	Tue, Oct 8, 2019	13.63	13.63	12.96	12.97
1586	NASDAQ	NWSA	Mon, Oct 7, 2019	13.79	13.86	13.70	13.71
1585	NASDAQ	NWSA	Fri, Oct 4, 2019	13.60	13.89	13.60	13.86
1584	NASDAQ	NWSA	Thu, Oct 3, 2019	13.80	13.82	13.47	13.69
1583	NASDAQ	NWSA	Wed, Oct 2, 2019	13.77	13.83	13.60	13.75
1582	NASDAQ	NWSA	Tue, Oct 1, 2019	13.94	14.12	13.84	13.88
1581	NASDAQ	NWSA	Mon, Sep 30, 2019	13.92	14.19	13.89	13.92
1580	NASDAQ	NWSA	Fri, Sep 27, 2019	13.96	14.03	13.78	13.86
1579	NASDAQ	NWSA	Thu, Sep 26, 2019	14.04	14.04	13.67	13.93
1578	NASDAQ	NWSA	Wed, Sep 25, 2019	13.92	14.12	13.85	14.04
1577	NASDAQ	NWSA	Tue, Sep 24, 2019	14.04	14.09	13.70	13.93
1576	NASDAQ	NWSA	Mon, Sep 23, 2019	13.88	14.12	13.81	14.01
1575	NASDAQ	NWSA	Fri, Sep 20, 2019	14.01	14.21	13.80	13.94
1574	NASDAQ	NWSA	Thu, Sep 19, 2019	14.30	14.30	13.93	13.95
1573	NASDAQ	NWSA	Wed, Sep 18, 2019	14.23	14.36	14.15	14.24
1572	NASDAQ	NWSA	Tue, Sep 17, 2019	14.07	14.27	13.95	14.25
1571	NASDAQ	NWSA	Mon, Sep 16, 2019	14.49	14.50	13.97	14.08
1570	NASDAQ	NWSA	Fri, Sep 13, 2019	14.51	14.58	14.41	14.55
1569	NASDAQ	NWSA	Thu, Sep 12, 2019	14.58	14.66	14.41	14.42
1568	NASDAQ	NWSA	Wed, Sep 11, 2019	14.53	14.65	14.41	14.55
1567	NASDAQ	NWSA	Tue, Sep 10, 2019	14.27	14.53	14.20	14.51
1566	NASDAQ	NWSA	Mon, Sep 9, 2019	14.04	14.38	14.04	14.37
1565	NASDAQ	NWSA	Fri, Sep 6, 2019	14.05	14.20	14.03	14.11
1564	NASDAQ	NWSA	Thu, Sep 5, 2019	14.00	14.14	13.93	14.00
1563	NASDAQ	NWSA	Wed, Sep 4, 2019	13.74	13.91	13.68	13.89
1562	NASDAQ	NWSA	Tue, Sep 3, 2019	13.65	13.66	13.49	13.55
1561	NASDAQ	NWSA	Fri, Aug 30, 2019	13.84	13.94	13.66	13.75
1560	NASDAQ	NWSA	Thu, Aug 29, 2019	13.86	13.91	13.78	13.80
1559	NASDAQ	NWSA	Wed, Aug 28, 2019	13.52	13.72	13.46	13.72
1558	NASDAQ	NWSA	Tue, Aug 27, 2019	13.73	13.76	13.46	13.51
1557	NASDAQ	NWSA	Mon, Aug 26, 2019	13.63	13.67	13.56	13.66
1556	NASDAQ	NWSA	Fri, Aug 23, 2019	14.07	14.12	13.52	13.54
1555	NASDAQ	NWSA	Thu, Aug 22, 2019	14.19	14.26	14.05	14.15
1554	NASDAQ	NWSA	Wed, Aug 21, 2019	13.99	14.19	13.89	14.10
1553	NASDAQ	NWSA	Tue, Aug 20, 2019	13.98	14.15	13.92	13.92
1552	NASDAQ	NWSA	Mon, Aug 19, 2019	14.00	14.14	13.94	13.99
1551	NASDAQ	NWSA	Fri, Aug 16, 2019	13.68	13.83	13.47	13.76
1550	NASDAQ	NWSA	Thu, Aug 15, 2019	13.39	13.94	13.34	13.65
1549	NASDAQ	NWSA	Wed, Aug 14, 2019	13.90	14.17	13.35	13.38
1548	NASDAQ	NWSA	Tue, Aug 13, 2019	14.00	14.35	14.00	14.04
1547	NASDAQ	NWSA	Mon, Aug 12, 2019	13.75	14.23	13.75	14.03
1546	NASDAQ	NWSA	Fri, Aug 9, 2019	12.91	13.77	12.91	13.70
1545	NASDAQ	NWSA	Thu, Aug 8, 2019	12.86	13.05	12.83	13.03
1544	NASDAQ	NWSA	Wed, Aug 7, 2019	12.75	12.83	12.49	12.79
1543	NASDAQ	NWSA	Tue, Aug 6, 2019	12.84	12.92	12.72	12.90
1542	NASDAQ	NWSA	Mon, Aug 5, 2019	12.82	12.83	12.65	12.76
1541	NASDAQ	NWSA	Fri, Aug 2, 2019	12.96	13.02	12.85	12.98
1540	NASDAQ	NWSA	Thu, Aug 1, 2019	13.12	13.26	12.98	13.03
1539	NASDAQ	NWSA	Wed, Jul 31, 2019	13.35	13.39	13.11	13.16
1538	NASDAQ	NWSA	Tue, Jul 30, 2019	13.28	13.41	13.26	13.38
1537	NASDAQ	NWSA	Mon, Jul 29, 2019	13.40	13.47	13.27	13.38
1536	NASDAQ	NWSA	Fri, Jul 26, 2019	13.41	13.47	13.36	13.43
1535	NASDAQ	NWSA	Thu, Jul 25, 2019	13.56	13.58	13.32	13.37
1534	NASDAQ	NWSA	Wed, Jul 24, 2019	13.33	13.65	13.33	13.57
1533	NASDAQ	NWSA	Tue, Jul 23, 2019	13.35	13.45	13.25	13.38
1532	NASDAQ	NWSA	Mon, Jul 22, 2019	13.14	13.30	13.11	13.26
1531	NASDAQ	NWSA	Fri, Jul 19, 2019	13.09	13.26	12.97	13.14
1530	NASDAQ	NWSA	Thu, Jul 18, 2019	13.15	13.33	13.15	13.28
1529	NASDAQ	NWSA	Wed, Jul 17, 2019	13.58	13.67	13.13	13.22
1528	NASDAQ	NWSA	Tue, Jul 16, 2019	13.40	13.61	13.38	13.58
1527	NASDAQ	NWSA	Mon, Jul 15, 2019	13.30	13.37	13.22	13.36
1526	NASDAQ	NWSA	Fri, Jul 12, 2019	13.24	13.40	13.19	13.31
1525	NASDAQ	NWSA	Thu, Jul 11, 2019	13.33	13.36	13.19	13.22
1524	NASDAQ	NWSA	Wed, Jul 10, 2019	13.37	13.39	13.25	13.30
1523	NASDAQ	NWSA	Tue, Jul 9, 2019	13.22	13.37	13.21	13.30
1522	NASDAQ	NWSA	Mon, Jul 8, 2019	13.38	13.48	13.26	13.29
1521	NASDAQ	NWSA	Fri, Jul 5, 2019	13.40	13.56	13.36	13.46
1520	NASDAQ	NWSA	Wed, Jul 3, 2019	13.57	13.57	13.41	13.45
1519	NASDAQ	NWSA	Tue, Jul 2, 2019	13.59	13.68	13.41	13.51
1518	NASDAQ	NWSA	Mon, Jul 1, 2019	13.73	13.79	13.42	13.60
1517	NASDAQ	NWSA	Fri, Jun 28, 2019	13.45	13.58	13.36	13.49
1516	NASDAQ	NWSA	Thu, Jun 27, 2019	13.32	13.50	13.32	13.43
1515	NASDAQ	NWSA	Wed, Jun 26, 2019	13.27	13.40	13.24	13.30
1514	NASDAQ	NWSA	Tue, Jun 25, 2019	13.31	13.37	13.24	13.25
1513	NASDAQ	NWSA	Mon, Jun 24, 2019	13.50	13.54	13.30	13.32
1512	NASDAQ	NWSA	Fri, Jun 21, 2019	13.55	13.69	13.37	13.53
1511	NASDAQ	NWSA	Thu, Jun 20, 2019	13.52	13.61	13.38	13.56
1510	NASDAQ	NWSA	Wed, Jun 19, 2019	12.90	13.45	12.90	13.37
1509	NASDAQ	NWSA	Tue, Jun 18, 2019	12.25	13.02	12.25	12.89
1508	NASDAQ	NWSA	Mon, Jun 17, 2019	11.85	12.28	11.85	12.24
1507	NASDAQ	NWSA	Fri, Jun 14, 2019	11.77	11.86	11.77	11.83
1506	NASDAQ	NWSA	Thu, Jun 13, 2019	11.76	11.83	11.69	11.79
1505	NASDAQ	NWSA	Wed, Jun 12, 2019	11.77	11.85	11.70	11.74
1504	NASDAQ	NWSA	Tue, Jun 11, 2019	11.85	11.87	11.76	11.80
1503	NASDAQ	NWSA	Mon, Jun 10, 2019	11.81	11.85	11.71	11.77
1502	NASDAQ	NWSA	Fri, Jun 7, 2019	11.61	11.75	11.59	11.72
1501	NASDAQ	NWSA	Thu, Jun 6, 2019	11.61	11.68	11.54	11.60
1500	NASDAQ	NWSA	Wed, Jun 5, 2019	11.62	11.65	11.37	11.62
1499	NASDAQ	NWSA	Tue, Jun 4, 2019	11.64	11.66	11.49	11.58
1498	NASDAQ	NWSA	Mon, Jun 3, 2019	11.36	11.50	11.35	11.42
1497	NASDAQ	NWSA	Fri, May 31, 2019	11.35	11.46	11.35	11.39
1496	NASDAQ	NWSA	Thu, May 30, 2019	11.62	11.72	11.43	11.45
1495	NASDAQ	NWSA	Wed, May 29, 2019	11.77	11.82	11.54	11.61
1494	NASDAQ	NWSA	Tue, May 28, 2019	11.81	11.85	11.65	11.78
1493	NASDAQ	NWSA	Fri, May 24, 2019	11.84	11.91	11.73	11.78
1492	NASDAQ	NWSA	Thu, May 23, 2019	11.70	11.81	11.59	11.79
1491	NASDAQ	NWSA	Wed, May 22, 2019	11.76	11.82	11.69	11.76
1490	NASDAQ	NWSA	Tue, May 21, 2019	11.70	11.83	11.64	11.80
1489	NASDAQ	NWSA	Mon, May 20, 2019	11.62	11.83	11.56	11.59
1488	NASDAQ	NWSA	Fri, May 17, 2019	11.44	11.53	11.35	11.41
1487	NASDAQ	NWSA	Thu, May 16, 2019	11.61	11.74	11.52	11.53
1486	NASDAQ	NWSA	Wed, May 15, 2019	11.41	11.61	11.31	11.57
1485	NASDAQ	NWSA	Tue, May 14, 2019	11.50	11.63	11.45	11.52
1484	NASDAQ	NWSA	Mon, May 13, 2019	11.66	11.82	11.37	11.46
1483	NASDAQ	NWSA	Fri, May 10, 2019	11.53	12.15	11.53	11.90
1482	NASDAQ	NWSA	Thu, May 9, 2019	11.35	11.52	11.22	11.43
1481	NASDAQ	NWSA	Wed, May 8, 2019	11.52	11.67	11.42	11.42
1480	NASDAQ	NWSA	Tue, May 7, 2019	11.89	11.99	11.49	11.57
1479	NASDAQ	NWSA	Mon, May 6, 2019	12.18	12.26	11.97	12.03
1478	NASDAQ	NWSA	Fri, May 3, 2019	12.29	12.37	12.29	12.34
1477	NASDAQ	NWSA	Thu, May 2, 2019	12.37	12.37	12.16	12.26
1476	NASDAQ	NWSA	Wed, May 1, 2019	12.44	12.53	12.35	12.37
1475	NASDAQ	NWSA	Tue, Apr 30, 2019	12.44	12.48	12.28	12.42
1474	NASDAQ	NWSA	Mon, Apr 29, 2019	12.45	12.60	12.37	12.44
1473	NASDAQ	NWSA	Fri, Apr 26, 2019	12.37	12.47	12.31	12.46
1472	NASDAQ	NWSA	Thu, Apr 25, 2019	12.44	12.49	12.23	12.35
1471	NASDAQ	NWSA	Wed, Apr 24, 2019	12.50	12.55	12.47	12.51
1470	NASDAQ	NWSA	Tue, Apr 23, 2019	12.42	12.59	12.42	12.50
1469	NASDAQ	NWSA	Mon, Apr 22, 2019	12.49	12.51	12.40	12.44
1468	NASDAQ	NWSA	Thu, Apr 18, 2019	12.58	12.58	12.33	12.52
1467	NASDAQ	NWSA	Wed, Apr 17, 2019	12.71	12.84	12.57	12.59
1466	NASDAQ	NWSA	Tue, Apr 16, 2019	12.59	12.72	12.53	12.67
1465	NASDAQ	NWSA	Mon, Apr 15, 2019	12.66	12.71	12.49	12.54
1464	NASDAQ	NWSA	Fri, Apr 12, 2019	12.62	12.70	12.58	12.65
1463	NASDAQ	NWSA	Thu, Apr 11, 2019	12.66	12.69	12.54	12.54
1462	NASDAQ	NWSA	Wed, Apr 10, 2019	12.48	12.66	12.48	12.65
1461	NASDAQ	NWSA	Tue, Apr 9, 2019	12.50	12.57	12.46	12.52
1460	NASDAQ	NWSA	Mon, Apr 8, 2019	12.57	12.67	12.49	12.52
1459	NASDAQ	NWSA	Fri, Apr 5, 2019	12.52	12.63	12.48	12.55
1458	NASDAQ	NWSA	Thu, Apr 4, 2019	12.53	12.61	12.49	12.50
1457	NASDAQ	NWSA	Wed, Apr 3, 2019	12.53	12.68	12.44	12.49
1456	NASDAQ	NWSA	Tue, Apr 2, 2019	12.52	12.57	12.41	12.44
1455	NASDAQ	NWSA	Mon, Apr 1, 2019	12.52	12.64	12.47	12.52
1454	NASDAQ	NWSA	Fri, Mar 29, 2019	12.43	12.46	12.35	12.44
1453	NASDAQ	NWSA	Thu, Mar 28, 2019	12.33	12.42	12.21	12.38
1452	NASDAQ	NWSA	Wed, Mar 27, 2019	12.46	12.48	12.23	12.31
1451	NASDAQ	NWSA	Tue, Mar 26, 2019	12.56	12.66	12.37	12.42
1450	NASDAQ	NWSA	Mon, Mar 25, 2019	12.63	12.70	12.51	12.56
1449	NASDAQ	NWSA	Fri, Mar 22, 2019	12.94	12.94	12.53	12.63
1448	NASDAQ	NWSA	Thu, Mar 21, 2019	12.56	12.97	12.54	12.85
1447	NASDAQ	NWSA	Wed, Mar 20, 2019	12.53	12.68	12.36	12.60
1446	NASDAQ	NWSA	Tue, Mar 19, 2019	12.64	12.70	12.48	12.54
1445	NASDAQ	NWSA	Mon, Mar 18, 2019	12.64	12.79	12.60	12.62
1444	NASDAQ	NWSA	Fri, Mar 15, 2019	12.68	12.72	12.56	12.64
1443	NASDAQ	NWSA	Thu, Mar 14, 2019	12.76	12.76	12.62	12.64
1442	NASDAQ	NWSA	Wed, Mar 13, 2019	12.90	12.91	12.69	12.74
1441	NASDAQ	NWSA	Tue, Mar 12, 2019	12.98	13.08	12.83	12.87
1440	NASDAQ	NWSA	Mon, Mar 11, 2019	12.87	13.08	12.83	13.04
1439	NASDAQ	NWSA	Fri, Mar 8, 2019	12.77	12.82	12.68	12.80
1438	NASDAQ	NWSA	Thu, Mar 7, 2019	13.11	13.12	12.86	12.90
1437	NASDAQ	NWSA	Wed, Mar 6, 2019	13.14	13.22	12.95	13.12
1436	NASDAQ	NWSA	Tue, Mar 5, 2019	13.25	13.28	13.10	13.18
1435	NASDAQ	NWSA	Mon, Mar 4, 2019	13.35	13.41	13.11	13.24
1434	NASDAQ	NWSA	Fri, Mar 1, 2019	13.09	13.28	13.06	13.25
1433	NASDAQ	NWSA	Thu, Feb 28, 2019	13.04	13.08	12.98	13.02
1432	NASDAQ	NWSA	Wed, Feb 27, 2019	12.95	13.11	12.89	13.04
1431	NASDAQ	NWSA	Tue, Feb 26, 2019	13.02	13.07	12.97	13.02
1430	NASDAQ	NWSA	Mon, Feb 25, 2019	13.11	13.19	12.99	13.02
1429	NASDAQ	NWSA	Fri, Feb 22, 2019	12.85	13.05	12.83	12.98
1428	NASDAQ	NWSA	Thu, Feb 21, 2019	12.83	12.86	12.75	12.80
1427	NASDAQ	NWSA	Wed, Feb 20, 2019	12.78	13.03	12.72	12.88
1426	NASDAQ	NWSA	Tue, Feb 19, 2019	12.74	12.90	12.71	12.76
1425	NASDAQ	NWSA	Fri, Feb 15, 2019	12.57	12.77	12.44	12.75
1424	NASDAQ	NWSA	Thu, Feb 14, 2019	12.39	12.65	12.35	12.50
1423	NASDAQ	NWSA	Wed, Feb 13, 2019	12.42	12.61	12.36	12.44
1422	NASDAQ	NWSA	Tue, Feb 12, 2019	12.26	12.52	12.26	12.40
1421	NASDAQ	NWSA	Mon, Feb 11, 2019	12.54	12.79	12.10	12.22
1420	NASDAQ	NWSA	Fri, Feb 8, 2019	12.67	12.95	12.19	12.46
1419	NASDAQ	NWSA	Thu, Feb 7, 2019	12.83	12.84	12.51	12.71
1418	NASDAQ	NWSA	Wed, Feb 6, 2019	12.98	13.13	12.91	12.92
1417	NASDAQ	NWSA	Tue, Feb 5, 2019	12.85	12.99	12.78	12.98
1416	NASDAQ	NWSA	Mon, Feb 4, 2019	12.73	12.96	12.69	12.87
1415	NASDAQ	NWSA	Fri, Feb 1, 2019	12.85	12.85	12.69	12.74
1414	NASDAQ	NWSA	Thu, Jan 31, 2019	12.68	12.87	12.65	12.83
1413	NASDAQ	NWSA	Wed, Jan 30, 2019	12.71	12.80	12.51	12.67
1412	NASDAQ	NWSA	Tue, Jan 29, 2019	12.63	12.82	12.63	12.72
1411	NASDAQ	NWSA	Mon, Jan 28, 2019	12.62	12.71	12.51	12.63
1410	NASDAQ	NWSA	Fri, Jan 25, 2019	12.55	12.79	12.54	12.69
1409	NASDAQ	NWSA	Thu, Jan 24, 2019	12.16	12.46	12.08	12.44
1408	NASDAQ	NWSA	Wed, Jan 23, 2019	12.39	12.39	11.99	12.17
1407	NASDAQ	NWSA	Tue, Jan 22, 2019	12.46	12.51	12.28	12.35
1406	NASDAQ	NWSA	Fri, Jan 18, 2019	12.52	12.56	12.42	12.52
1405	NASDAQ	NWSA	Thu, Jan 17, 2019	12.33	12.54	12.21	12.44
1404	NASDAQ	NWSA	Wed, Jan 16, 2019	12.37	12.49	12.31	12.38
1403	NASDAQ	NWSA	Tue, Jan 15, 2019	12.29	12.50	12.28	12.38
1402	NASDAQ	NWSA	Mon, Jan 14, 2019	12.52	12.52	12.22	12.29
1401	NASDAQ	NWSA	Fri, Jan 11, 2019	12.10	12.25	12.06	12.24
1400	NASDAQ	NWSA	Thu, Jan 10, 2019	12.19	12.23	12.07	12.18
1399	NASDAQ	NWSA	Wed, Jan 9, 2019	12.06	12.32	12.06	12.21
1398	NASDAQ	NWSA	Tue, Jan 8, 2019	12.06	12.23	11.99	12.16
1397	NASDAQ	NWSA	Mon, Jan 7, 2019	11.73	12.06	11.67	11.98
1396	NASDAQ	NWSA	Fri, Jan 4, 2019	11.42	11.80	11.42	11.77
1395	NASDAQ	NWSA	Thu, Jan 3, 2019	11.35	11.47	11.16	11.28
1394	NASDAQ	NWSA	Wed, Jan 2, 2019	11.21	11.46	11.12	11.39
1393	NASDAQ	NWSA	Mon, Dec 31, 2018	11.30	11.40	11.11	11.35
1392	NASDAQ	NWSA	Fri, Dec 28, 2018	11.24	11.39	11.09	11.25
1391	NASDAQ	NWSA	Thu, Dec 27, 2018	11.05	11.21	10.76	11.21
1390	NASDAQ	NWSA	Wed, Dec 26, 2018	10.93	11.18	10.65	11.18
1389	NASDAQ	NWSA	Mon, Dec 24, 2018	11.01	11.17	10.86	10.87
1388	NASDAQ	NWSA	Fri, Dec 21, 2018	11.40	11.66	11.02	11.04
1387	NASDAQ	NWSA	Thu, Dec 20, 2018	11.83	11.83	11.27	11.34
1386	NASDAQ	NWSA	Wed, Dec 19, 2018	12.02	12.26	11.80	11.84
1385	NASDAQ	NWSA	Tue, Dec 18, 2018	12.11	12.35	11.87	11.97
1384	NASDAQ	NWSA	Mon, Dec 17, 2018	12.26	12.36	11.99	12.07
1383	NASDAQ	NWSA	Fri, Dec 14, 2018	12.50	12.51	12.20	12.25
1382	NASDAQ	NWSA	Thu, Dec 13, 2018	12.75	12.98	12.51	12.60
1381	NASDAQ	NWSA	Wed, Dec 12, 2018	12.81	12.88	12.48	12.73
1380	NASDAQ	NWSA	Tue, Dec 11, 2018	12.70	13.01	12.35	12.46
1379	NASDAQ	NWSA	Mon, Dec 10, 2018	12.36	12.56	12.11	12.53
1378	NASDAQ	NWSA	Fri, Dec 7, 2018	12.47	12.65	12.27	12.36
1377	NASDAQ	NWSA	Thu, Dec 6, 2018	12.70	12.76	12.32	12.47
1376	NASDAQ	NWSA	Tue, Dec 4, 2018	13.31	13.40	12.86	12.89
1375	NASDAQ	NWSA	Mon, Dec 3, 2018	13.19	13.43	13.10	13.30
1374	NASDAQ	NWSA	Fri, Nov 30, 2018	13.24	13.28	12.97	12.98
1373	NASDAQ	NWSA	Thu, Nov 29, 2018	13.06	13.37	13.06	13.21
1372	NASDAQ	NWSA	Wed, Nov 28, 2018	12.88	13.14	12.75	13.13
1371	NASDAQ	NWSA	Tue, Nov 27, 2018	12.97	13.17	12.79	12.87
1370	NASDAQ	NWSA	Mon, Nov 26, 2018	12.76	13.05	12.72	13.03
1369	NASDAQ	NWSA	Fri, Nov 23, 2018	12.55	12.72	12.50	12.61
1368	NASDAQ	NWSA	Wed, Nov 21, 2018	12.62	12.94	12.56	12.59
1367	NASDAQ	NWSA	Tue, Nov 20, 2018	13.17	13.32	12.56	12.60
1366	NASDAQ	NWSA	Mon, Nov 19, 2018	13.56	13.58	13.26	13.30
1365	NASDAQ	NWSA	Fri, Nov 16, 2018	13.55	13.76	13.49	13.57
1364	NASDAQ	NWSA	Thu, Nov 15, 2018	13.73	13.73	13.41	13.57
1363	NASDAQ	NWSA	Wed, Nov 14, 2018	13.70	13.84	13.61	13.81
1362	NASDAQ	NWSA	Tue, Nov 13, 2018	13.74	13.88	13.62	13.66
1361	NASDAQ	NWSA	Mon, Nov 12, 2018	14.23	14.27	13.67	13.69
1360	NASDAQ	NWSA	Fri, Nov 9, 2018	14.10	14.38	14.01	14.24
1359	NASDAQ	NWSA	Thu, Nov 8, 2018	13.99	14.14	13.45	14.14
1358	NASDAQ	NWSA	Wed, Nov 7, 2018	13.40	13.50	13.24	13.43
1357	NASDAQ	NWSA	Tue, Nov 6, 2018	13.17	13.33	12.88	13.27
1356	NASDAQ	NWSA	Mon, Nov 5, 2018	13.17	13.31	13.08	13.16
1355	NASDAQ	NWSA	Fri, Nov 2, 2018	13.16	13.26	13.00	13.17
1354	NASDAQ	NWSA	Thu, Nov 1, 2018	13.16	13.22	12.95	13.13
1353	NASDAQ	NWSA	Wed, Oct 31, 2018	12.97	13.33	12.86	13.19
1352	NASDAQ	NWSA	Tue, Oct 30, 2018	12.51	12.82	12.48	12.82
1351	NASDAQ	NWSA	Mon, Oct 29, 2018	12.79	12.95	12.38	12.47
1350	NASDAQ	NWSA	Fri, Oct 26, 2018	12.77	12.83	12.55	12.67
1349	NASDAQ	NWSA	Thu, Oct 25, 2018	12.92	13.01	12.73	12.86
1348	NASDAQ	NWSA	Wed, Oct 24, 2018	13.05	13.19	12.82	12.85
1347	NASDAQ	NWSA	Tue, Oct 23, 2018	13.02	13.18	12.87	13.09
1346	NASDAQ	NWSA	Mon, Oct 22, 2018	13.18	13.20	13.07	13.19
1345	NASDAQ	NWSA	Fri, Oct 19, 2018	13.21	13.38	13.09	13.13
1344	NASDAQ	NWSA	Thu, Oct 18, 2018	13.22	13.30	13.06	13.14
1343	NASDAQ	NWSA	Wed, Oct 17, 2018	13.14	13.27	13.02	13.21
1342	NASDAQ	NWSA	Tue, Oct 16, 2018	13.07	13.18	12.78	13.14
1341	NASDAQ	NWSA	Mon, Oct 15, 2018	12.74	13.09	12.66	12.99
1340	NASDAQ	NWSA	Fri, Oct 12, 2018	12.87	12.88	12.69	12.82
1339	NASDAQ	NWSA	Thu, Oct 11, 2018	12.75	12.83	12.60	12.70
1338	NASDAQ	NWSA	Wed, Oct 10, 2018	13.36	13.44	12.76	12.77
1337	NASDAQ	NWSA	Tue, Oct 9, 2018	13.49	13.52	13.26	13.48
1336	NASDAQ	NWSA	Mon, Oct 8, 2018	13.24	13.33	13.14	13.32
1335	NASDAQ	NWSA	Fri, Oct 5, 2018	13.46	13.50	13.23	13.29
1334	NASDAQ	NWSA	Thu, Oct 4, 2018	13.31	13.39	13.20	13.33
1333	NASDAQ	NWSA	Wed, Oct 3, 2018	13.11	13.41	13.00	13.38
1332	NASDAQ	NWSA	Tue, Oct 2, 2018	13.10	13.15	13.01	13.07
1331	NASDAQ	NWSA	Mon, Oct 1, 2018	13.22	13.30	13.00	13.10
1330	NASDAQ	NWSA	Fri, Sep 28, 2018	12.85	13.22	12.78	13.19
1329	NASDAQ	NWSA	Thu, Sep 27, 2018	12.87	13.08	12.76	12.88
1328	NASDAQ	NWSA	Wed, Sep 26, 2018	12.88	12.96	12.75	12.85
1327	NASDAQ	NWSA	Tue, Sep 25, 2018	12.76	12.94	12.72	12.91
1326	NASDAQ	NWSA	Mon, Sep 24, 2018	12.70	12.84	12.63	12.75
1325	NASDAQ	NWSA	Fri, Sep 21, 2018	12.65	12.81	12.51	12.81
1324	NASDAQ	NWSA	Thu, Sep 20, 2018	12.54	12.65	12.43	12.62
1323	NASDAQ	NWSA	Wed, Sep 19, 2018	12.45	12.65	12.42	12.52
1322	NASDAQ	NWSA	Tue, Sep 18, 2018	12.33	12.51	12.24	12.42
1321	NASDAQ	NWSA	Mon, Sep 17, 2018	12.54	12.54	12.27	12.27
1320	NASDAQ	NWSA	Fri, Sep 14, 2018	12.53	12.62	12.33	12.44
1319	NASDAQ	NWSA	Thu, Sep 13, 2018	12.39	12.60	12.39	12.50
1318	NASDAQ	NWSA	Wed, Sep 12, 2018	12.49	12.61	12.34	12.36
1317	NASDAQ	NWSA	Tue, Sep 11, 2018	12.54	12.59	12.33	12.53
1316	NASDAQ	NWSA	Mon, Sep 10, 2018	12.70	12.75	12.52	12.62
1315	NASDAQ	NWSA	Fri, Sep 7, 2018	12.62	12.78	12.43	12.66
1314	NASDAQ	NWSA	Thu, Sep 6, 2018	12.88	12.98	12.62	12.70
1313	NASDAQ	NWSA	Wed, Sep 5, 2018	12.88	13.02	12.77	12.88
1312	NASDAQ	NWSA	Tue, Sep 4, 2018	13.31	13.31	12.89	12.92
1311	NASDAQ	NWSA	Fri, Aug 31, 2018	13.17	13.20	13.00	13.07
1310	NASDAQ	NWSA	Thu, Aug 30, 2018	13.33	13.44	13.18	13.22
1309	NASDAQ	NWSA	Wed, Aug 29, 2018	13.35	13.50	13.28	13.34
1308	NASDAQ	NWSA	Tue, Aug 28, 2018	13.25	13.35	13.16	13.21
1307	NASDAQ	NWSA	Mon, Aug 27, 2018	13.40	13.50	13.17	13.25
1306	NASDAQ	NWSA	Fri, Aug 24, 2018	13.43	13.56	13.27	13.40
1305	NASDAQ	NWSA	Thu, Aug 23, 2018	13.57	13.65	13.35	13.41
1304	NASDAQ	NWSA	Wed, Aug 22, 2018	13.59	13.75	13.52	13.65
1303	NASDAQ	NWSA	Tue, Aug 21, 2018	13.58	13.64	13.39	13.57
1302	NASDAQ	NWSA	Mon, Aug 20, 2018	13.38	13.71	13.27	13.57
1301	NASDAQ	NWSA	Fri, Aug 17, 2018	13.86	13.97	13.72	13.90
1300	NASDAQ	NWSA	Thu, Aug 16, 2018	13.67	13.99	13.56	13.90
1299	NASDAQ	NWSA	Wed, Aug 15, 2018	13.59	13.70	13.49	13.67
1298	NASDAQ	NWSA	Tue, Aug 14, 2018	13.70	13.95	13.51	13.69
1297	NASDAQ	NWSA	Mon, Aug 13, 2018	13.40	13.79	13.33	13.58
1296	NASDAQ	NWSA	Fri, Aug 10, 2018	14.72	15.06	13.00	13.20
1295	NASDAQ	NWSA	Thu, Aug 9, 2018	15.17	15.44	15.04	15.26
1294	NASDAQ	NWSA	Wed, Aug 8, 2018	15.15	15.19	14.98	15.14
1293	NASDAQ	NWSA	Tue, Aug 7, 2018	15.12	15.21	14.99	15.14
1292	NASDAQ	NWSA	Mon, Aug 6, 2018	15.05	15.23	15.02	15.12
1291	NASDAQ	NWSA	Fri, Aug 3, 2018	15.05	15.10	14.93	15.08
1290	NASDAQ	NWSA	Thu, Aug 2, 2018	14.99	15.04	14.90	15.01
1289	NASDAQ	NWSA	Wed, Aug 1, 2018	14.99	15.10	14.95	15.07
1288	NASDAQ	NWSA	Tue, Jul 31, 2018	15.02	15.13	14.90	15.07
1287	NASDAQ	NWSA	Mon, Jul 30, 2018	14.89	15.05	14.79	14.95
1286	NASDAQ	NWSA	Fri, Jul 27, 2018	15.14	15.18	14.85	14.89
1285	NASDAQ	NWSA	Thu, Jul 26, 2018	15.19	15.30	15.03	15.09
1284	NASDAQ	NWSA	Wed, Jul 25, 2018	15.02	15.20	14.99	15.17
1283	NASDAQ	NWSA	Tue, Jul 24, 2018	15.16	15.41	15.00	15.05
1282	NASDAQ	NWSA	Mon, Jul 23, 2018	15.31	15.50	15.24	15.27
1281	NASDAQ	NWSA	Fri, Jul 20, 2018	15.49	15.52	15.27	15.28
1280	NASDAQ	NWSA	Thu, Jul 19, 2018	15.47	15.66	15.45	15.49
1279	NASDAQ	NWSA	Wed, Jul 18, 2018	15.35	15.63	15.30	15.55
1278	NASDAQ	NWSA	Tue, Jul 17, 2018	15.42	15.45	15.33	15.38
1277	NASDAQ	NWSA	Mon, Jul 16, 2018	15.61	15.63	15.38	15.41
1276	NASDAQ	NWSA	Fri, Jul 13, 2018	15.58	15.66	15.56	15.59
1275	NASDAQ	NWSA	Thu, Jul 12, 2018	15.62	15.66	15.45	15.56
1274	NASDAQ	NWSA	Wed, Jul 11, 2018	15.65	15.68	15.53	15.55
1273	NASDAQ	NWSA	Tue, Jul 10, 2018	15.54	15.81	15.42	15.77
1272	NASDAQ	NWSA	Mon, Jul 9, 2018	15.44	15.53	15.38	15.50
1271	NASDAQ	NWSA	Fri, Jul 6, 2018	15.34	15.49	15.23	15.40
1270	NASDAQ	NWSA	Thu, Jul 5, 2018	15.33	15.33	15.10	15.28
1269	NASDAQ	NWSA	Tue, Jul 3, 2018	15.24	15.36	15.22	15.28
1268	NASDAQ	NWSA	Mon, Jul 2, 2018	15.44	15.48	15.06	15.15
1267	NASDAQ	NWSA	Fri, Jun 29, 2018	15.53	15.72	15.48	15.50
1266	NASDAQ	NWSA	Thu, Jun 28, 2018	15.49	15.59	15.38	15.53
1265	NASDAQ	NWSA	Wed, Jun 27, 2018	15.52	15.73	15.43	15.44
1264	NASDAQ	NWSA	Tue, Jun 26, 2018	15.58	15.59	15.35	15.52
1263	NASDAQ	NWSA	Mon, Jun 25, 2018	15.81	15.88	15.47	15.54
1262	NASDAQ	NWSA	Fri, Jun 22, 2018	15.88	15.90	15.82	15.82
1261	NASDAQ	NWSA	Thu, Jun 21, 2018	15.98	15.98	15.73	15.79
1260	NASDAQ	NWSA	Wed, Jun 20, 2018	16.02	16.12	15.86	16.01
1259	NASDAQ	NWSA	Tue, Jun 19, 2018	15.92	16.01	15.88	15.95
1258	NASDAQ	NWSA	Mon, Jun 18, 2018	15.90	16.08	15.83	16.06
1257	NASDAQ	NWSA	Fri, Jun 15, 2018	15.99	16.09	15.78	15.98
1256	NASDAQ	NWSA	Thu, Jun 14, 2018	15.97	16.05	15.82	16.02
1255	NASDAQ	NWSA	Wed, Jun 13, 2018	16.05	16.35	15.84	15.85
1254	NASDAQ	NWSA	Tue, Jun 12, 2018	15.92	16.05	15.86	16.00
1253	NASDAQ	NWSA	Mon, Jun 11, 2018	15.79	15.92	15.74	15.87
1252	NASDAQ	NWSA	Fri, Jun 8, 2018	15.67	15.86	15.63	15.82
1251	NASDAQ	NWSA	Thu, Jun 7, 2018	15.72	15.79	15.61	15.66
1250	NASDAQ	NWSA	Wed, Jun 6, 2018	15.64	15.78	15.54	15.70
1249	NASDAQ	NWSA	Tue, Jun 5, 2018	15.26	15.65	15.26	15.62
1248	NASDAQ	NWSA	Mon, Jun 4, 2018	15.30	15.35	15.22	15.29
1247	NASDAQ	NWSA	Fri, Jun 1, 2018	15.14	15.26	15.09	15.21
1246	NASDAQ	NWSA	Thu, May 31, 2018	15.39	15.43	14.97	15.03
1245	NASDAQ	NWSA	Wed, May 30, 2018	15.17	15.46	15.17	15.40
1244	NASDAQ	NWSA	Tue, May 29, 2018	15.46	15.62	15.03	15.08
1243	NASDAQ	NWSA	Fri, May 25, 2018	15.49	15.62	15.46	15.58
1242	NASDAQ	NWSA	Thu, May 24, 2018	15.45	15.57	15.40	15.52
1241	NASDAQ	NWSA	Wed, May 23, 2018	15.52	15.57	15.40	15.48
1240	NASDAQ	NWSA	Tue, May 22, 2018	15.70	15.80	15.59	15.61
1239	NASDAQ	NWSA	Mon, May 21, 2018	15.67	15.79	15.58	15.70
1238	NASDAQ	NWSA	Fri, May 18, 2018	15.68	15.74	15.59	15.63
1237	NASDAQ	NWSA	Thu, May 17, 2018	15.86	15.94	15.70	15.74
1236	NASDAQ	NWSA	Wed, May 16, 2018	15.80	15.99	15.69	15.89
1235	NASDAQ	NWSA	Tue, May 15, 2018	15.78	15.87	15.60	15.79
1234	NASDAQ	NWSA	Mon, May 14, 2018	15.43	15.93	15.41	15.82
1233	NASDAQ	NWSA	Fri, May 11, 2018	16.10	16.56	15.18	15.18
1232	NASDAQ	NWSA	Thu, May 10, 2018	16.56	16.65	16.44	16.59
1231	NASDAQ	NWSA	Wed, May 9, 2018	16.44	16.52	16.02	16.51
1230	NASDAQ	NWSA	Tue, May 8, 2018	16.31	16.47	16.31	16.37
1229	NASDAQ	NWSA	Mon, May 7, 2018	16.16	16.45	16.09	16.39
1228	NASDAQ	NWSA	Fri, May 4, 2018	15.81	16.15	15.77	16.14
1227	NASDAQ	NWSA	Thu, May 3, 2018	15.70	15.92	15.55	15.88
1226	NASDAQ	NWSA	Wed, May 2, 2018	15.95	16.00	15.69	15.71
1225	NASDAQ	NWSA	Tue, May 1, 2018	15.94	16.03	15.82	16.01
1224	NASDAQ	NWSA	Mon, Apr 30, 2018	16.06	16.16	15.92	15.98
1223	NASDAQ	NWSA	Fri, Apr 27, 2018	15.95	16.29	15.86	16.01
1222	NASDAQ	NWSA	Thu, Apr 26, 2018	15.99	16.05	15.88	15.97
1221	NASDAQ	NWSA	Wed, Apr 25, 2018	15.87	15.95	15.75	15.88
1220	NASDAQ	NWSA	Tue, Apr 24, 2018	16.24	16.29	15.87	15.90
1219	NASDAQ	NWSA	Mon, Apr 23, 2018	16.18	16.27	16.09	16.18
1218	NASDAQ	NWSA	Fri, Apr 20, 2018	16.23	16.23	16.10	16.17
1217	NASDAQ	NWSA	Thu, Apr 19, 2018	15.98	16.22	15.95	16.19
1216	NASDAQ	NWSA	Wed, Apr 18, 2018	16.10	16.19	16.00	16.03
1215	NASDAQ	NWSA	Tue, Apr 17, 2018	16.02	16.13	15.93	16.10
1214	NASDAQ	NWSA	Mon, Apr 16, 2018	15.81	15.99	15.73	15.95
1213	NASDAQ	NWSA	Fri, Apr 13, 2018	15.90	16.06	15.69	15.72
1212	NASDAQ	NWSA	Thu, Apr 12, 2018	15.88	15.97	15.76	15.91
1211	NASDAQ	NWSA	Wed, Apr 11, 2018	15.83	15.93	15.76	15.80
1210	NASDAQ	NWSA	Tue, Apr 10, 2018	15.78	16.15	15.74	15.95
1209	NASDAQ	NWSA	Mon, Apr 9, 2018	15.55	15.90	15.51	15.65
1208	NASDAQ	NWSA	Fri, Apr 6, 2018	15.59	15.79	15.38	15.50
1207	NASDAQ	NWSA	Thu, Apr 5, 2018	15.78	15.94	15.63	15.75
1206	NASDAQ	NWSA	Wed, Apr 4, 2018	15.43	15.79	15.34	15.78
1205	NASDAQ	NWSA	Tue, Apr 3, 2018	15.42	15.66	15.20	15.64
1204	NASDAQ	NWSA	Mon, Apr 2, 2018	15.76	15.83	15.28	15.41
1203	NASDAQ	NWSA	Thu, Mar 29, 2018	15.56	15.95	15.44	15.80
1202	NASDAQ	NWSA	Wed, Mar 28, 2018	15.58	15.69	15.43	15.43
1201	NASDAQ	NWSA	Tue, Mar 27, 2018	15.71	15.88	15.51	15.58
1200	NASDAQ	NWSA	Mon, Mar 26, 2018	15.74	15.76	15.34	15.68
1199	NASDAQ	NWSA	Fri, Mar 23, 2018	16.29	16.33	15.56	15.56
1198	NASDAQ	NWSA	Thu, Mar 22, 2018	16.38	16.57	16.25	16.27
1197	NASDAQ	NWSA	Wed, Mar 21, 2018	16.36	16.58	16.33	16.51
1196	NASDAQ	NWSA	Tue, Mar 20, 2018	16.37	16.41	16.27	16.36
1195	NASDAQ	NWSA	Mon, Mar 19, 2018	16.55	16.65	16.32	16.34
1194	NASDAQ	NWSA	Fri, Mar 16, 2018	16.44	16.68	16.44	16.60
1193	NASDAQ	NWSA	Thu, Mar 15, 2018	16.34	16.50	16.34	16.42
1192	NASDAQ	NWSA	Wed, Mar 14, 2018	16.45	16.47	16.27	16.33
1191	NASDAQ	NWSA	Tue, Mar 13, 2018	16.56	16.67	16.31	16.37
1190	NASDAQ	NWSA	Mon, Mar 12, 2018	16.51	16.67	16.46	16.55
1189	NASDAQ	NWSA	Fri, Mar 9, 2018	16.30	16.47	16.23	16.47
1188	NASDAQ	NWSA	Thu, Mar 8, 2018	16.37	16.39	16.15	16.22
1187	NASDAQ	NWSA	Wed, Mar 7, 2018	16.27	16.35	16.10	16.30
1186	NASDAQ	NWSA	Tue, Mar 6, 2018	16.16	16.44	16.09	16.42
1185	NASDAQ	NWSA	Mon, Mar 5, 2018	15.79	16.18	15.76	16.15
1184	NASDAQ	NWSA	Fri, Mar 2, 2018	15.75	15.90	15.64	15.87
1183	NASDAQ	NWSA	Thu, Mar 1, 2018	16.11	16.19	15.70	15.75
1182	NASDAQ	NWSA	Wed, Feb 28, 2018	16.39	16.46	16.12	16.13
1181	NASDAQ	NWSA	Tue, Feb 27, 2018	16.61	16.67	16.37	16.38
1180	NASDAQ	NWSA	Mon, Feb 26, 2018	16.53	16.66	16.45	16.64
1179	NASDAQ	NWSA	Fri, Feb 23, 2018	16.30	16.51	16.14	16.50
1178	NASDAQ	NWSA	Thu, Feb 22, 2018	16.12	16.34	16.12	16.22
1177	NASDAQ	NWSA	Wed, Feb 21, 2018	15.96	16.23	15.96	16.01
1176	NASDAQ	NWSA	Tue, Feb 20, 2018	16.15	16.23	15.93	15.95
1175	NASDAQ	NWSA	Fri, Feb 16, 2018	16.32	16.44	16.20	16.26
1174	NASDAQ	NWSA	Thu, Feb 15, 2018	16.37	16.49	16.23	16.37
1173	NASDAQ	NWSA	Wed, Feb 14, 2018	16.11	16.40	16.06	16.34
1172	NASDAQ	NWSA	Tue, Feb 13, 2018	15.70	16.25	15.70	16.22
1171	NASDAQ	NWSA	Mon, Feb 12, 2018	15.91	15.96	15.67	15.75
1170	NASDAQ	NWSA	Fri, Feb 9, 2018	15.79	16.35	15.35	15.77
1169	NASDAQ	NWSA	Thu, Feb 8, 2018	16.01	16.14	15.64	15.65
1168	NASDAQ	NWSA	Wed, Feb 7, 2018	16.21	16.36	15.97	16.06
1167	NASDAQ	NWSA	Tue, Feb 6, 2018	15.61	16.31	15.22	16.29
1166	NASDAQ	NWSA	Mon, Feb 5, 2018	16.40	16.59	15.83	15.83
1165	NASDAQ	NWSA	Fri, Feb 2, 2018	16.78	16.83	16.39	16.41
1164	NASDAQ	NWSA	Thu, Feb 1, 2018	17.02	17.10	16.80	16.82
1163	NASDAQ	NWSA	Wed, Jan 31, 2018	17.04	17.14	16.95	17.11
1162	NASDAQ	NWSA	Tue, Jan 30, 2018	17.02	17.21	16.92	17.05
1161	NASDAQ	NWSA	Mon, Jan 29, 2018	17.10	17.24	17.01	17.06
1160	NASDAQ	NWSA	Fri, Jan 26, 2018	17.11	17.16	16.92	17.14
1159	NASDAQ	NWSA	Thu, Jan 25, 2018	17.11	17.15	16.98	17.04
1158	NASDAQ	NWSA	Wed, Jan 24, 2018	17.12	17.19	16.98	17.09
1157	NASDAQ	NWSA	Tue, Jan 23, 2018	17.11	17.12	16.95	17.07
1156	NASDAQ	NWSA	Mon, Jan 22, 2018	17.16	17.19	16.98	17.18
1155	NASDAQ	NWSA	Fri, Jan 19, 2018	17.08	17.28	16.97	17.22
1154	NASDAQ	NWSA	Thu, Jan 18, 2018	17.18	17.23	17.00	17.01
1153	NASDAQ	NWSA	Wed, Jan 17, 2018	16.97	17.29	16.94	17.21
1152	NASDAQ	NWSA	Tue, Jan 16, 2018	17.20	17.26	16.94	16.97
1151	NASDAQ	NWSA	Fri, Jan 12, 2018	17.11	17.18	16.98	17.15
1150	NASDAQ	NWSA	Thu, Jan 11, 2018	16.87	17.22	16.87	17.08
1149	NASDAQ	NWSA	Wed, Jan 10, 2018	16.85	16.90	16.77	16.85
1148	NASDAQ	NWSA	Tue, Jan 9, 2018	16.86	16.97	16.79	16.88
1147	NASDAQ	NWSA	Mon, Jan 8, 2018	16.80	16.85	16.67	16.83
1146	NASDAQ	NWSA	Fri, Jan 5, 2018	16.89	17.10	16.52	16.80
1145	NASDAQ	NWSA	Thu, Jan 4, 2018	16.54	16.69	16.51	16.59
1144	NASDAQ	NWSA	Wed, Jan 3, 2018	16.45	16.53	16.41	16.49
1143	NASDAQ	NWSA	Tue, Jan 2, 2018	16.30	16.45	16.23	16.43
1142	NASDAQ	NWSA	Fri, Dec 29, 2017	16.34	16.38	16.21	16.21
1141	NASDAQ	NWSA	Thu, Dec 28, 2017	16.28	16.34	16.17	16.33
1140	NASDAQ	NWSA	Wed, Dec 27, 2017	16.34	16.38	16.21	16.25
1139	NASDAQ	NWSA	Tue, Dec 26, 2017	16.42	16.48	16.30	16.31
1138	NASDAQ	NWSA	Fri, Dec 22, 2017	16.32	16.45	16.31	16.42
1137	NASDAQ	NWSA	Thu, Dec 21, 2017	16.27	16.50	16.17	16.34
1136	NASDAQ	NWSA	Wed, Dec 20, 2017	16.34	16.42	16.22	16.24
1135	NASDAQ	NWSA	Tue, Dec 19, 2017	16.39	16.46	16.18	16.27
1134	NASDAQ	NWSA	Mon, Dec 18, 2017	16.11	16.37	16.07	16.33
1133	NASDAQ	NWSA	Fri, Dec 15, 2017	16.23	16.25	16.00	16.02
1132	NASDAQ	NWSA	Thu, Dec 14, 2017	16.28	16.41	16.12	16.22
1131	NASDAQ	NWSA	Wed, Dec 13, 2017	16.27	16.33	16.17	16.28
1130	NASDAQ	NWSA	Tue, Dec 12, 2017	16.61	16.62	16.14	16.22
1129	NASDAQ	NWSA	Mon, Dec 11, 2017	16.56	16.75	16.50	16.59
1128	NASDAQ	NWSA	Fri, Dec 8, 2017	16.42	16.56	16.36	16.55
1127	NASDAQ	NWSA	Thu, Dec 7, 2017	16.38	16.39	16.25	16.36
1126	NASDAQ	NWSA	Wed, Dec 6, 2017	16.40	16.52	16.24	16.39
1125	NASDAQ	NWSA	Tue, Dec 5, 2017	16.59	16.65	16.27	16.40
1124	NASDAQ	NWSA	Mon, Dec 4, 2017	16.26	16.87	16.20	16.54
1123	NASDAQ	NWSA	Fri, Dec 1, 2017	16.24	16.32	15.89	16.20
1122	NASDAQ	NWSA	Thu, Nov 30, 2017	16.40	16.42	16.10	16.16
1121	NASDAQ	NWSA	Wed, Nov 29, 2017	16.10	16.43	16.10	16.35
1120	NASDAQ	NWSA	Tue, Nov 28, 2017	15.80	16.16	15.73	16.15
1119	NASDAQ	NWSA	Mon, Nov 27, 2017	15.76	15.81	15.65	15.74
1118	NASDAQ	NWSA	Fri, Nov 24, 2017	15.82	15.82	15.70	15.77
1117	NASDAQ	NWSA	Wed, Nov 22, 2017	15.82	15.87	15.76	15.77
1116	NASDAQ	NWSA	Tue, Nov 21, 2017	15.74	15.82	15.67	15.79
1115	NASDAQ	NWSA	Mon, Nov 20, 2017	15.83	15.83	15.62	15.67
1114	NASDAQ	NWSA	Fri, Nov 17, 2017	15.69	15.93	15.59	15.84
1113	NASDAQ	NWSA	Thu, Nov 16, 2017	15.18	15.73	15.15	15.72
1112	NASDAQ	NWSA	Wed, Nov 15, 2017	15.23	15.28	15.10	15.19
1111	NASDAQ	NWSA	Tue, Nov 14, 2017	15.17	15.50	15.11	15.27
1110	NASDAQ	NWSA	Mon, Nov 13, 2017	15.10	15.41	15.00	15.23
1109	NASDAQ	NWSA	Fri, Nov 10, 2017	14.66	15.79	14.59	15.10
1108	NASDAQ	NWSA	Thu, Nov 9, 2017	14.13	14.56	14.07	14.36
1107	NASDAQ	NWSA	Wed, Nov 8, 2017	14.08	14.15	14.01	14.14
1106	NASDAQ	NWSA	Tue, Nov 7, 2017	14.21	14.53	14.09	14.15
1105	NASDAQ	NWSA	Mon, Nov 6, 2017	13.89	14.28	13.84	14.28
1104	NASDAQ	NWSA	Fri, Nov 3, 2017	13.76	13.87	13.70	13.87
1103	NASDAQ	NWSA	Thu, Nov 2, 2017	13.67	13.83	13.58	13.80
1102	NASDAQ	NWSA	Wed, Nov 1, 2017	13.73	13.87	13.61	13.71
1101	NASDAQ	NWSA	Tue, Oct 31, 2017	13.83	13.83	13.63	13.66
1100	NASDAQ	NWSA	Mon, Oct 30, 2017	13.68	13.83	13.64	13.81
1099	NASDAQ	NWSA	Fri, Oct 27, 2017	13.66	13.73	13.49	13.69
1098	NASDAQ	NWSA	Thu, Oct 26, 2017	13.69	13.82	13.62	13.68
1097	NASDAQ	NWSA	Wed, Oct 25, 2017	13.62	13.71	13.52	13.66
1096	NASDAQ	NWSA	Tue, Oct 24, 2017	13.75	13.78	13.57	13.63
1095	NASDAQ	NWSA	Mon, Oct 23, 2017	13.72	13.77	13.67	13.75
1094	NASDAQ	NWSA	Fri, Oct 20, 2017	13.69	13.78	13.66	13.71
1093	NASDAQ	NWSA	Thu, Oct 19, 2017	13.65	13.71	13.55	13.62
1092	NASDAQ	NWSA	Wed, Oct 18, 2017	13.62	13.77	13.61	13.73
1091	NASDAQ	NWSA	Tue, Oct 17, 2017	13.64	13.69	13.57	13.62
1090	NASDAQ	NWSA	Mon, Oct 16, 2017	13.68	13.76	13.61	13.68
1089	NASDAQ	NWSA	Fri, Oct 13, 2017	13.61	13.74	13.52	13.68
1088	NASDAQ	NWSA	Thu, Oct 12, 2017	13.46	13.58	13.37	13.54
1087	NASDAQ	NWSA	Wed, Oct 11, 2017	13.46	13.50	13.35	13.48
1086	NASDAQ	NWSA	Tue, Oct 10, 2017	13.26	13.55	13.25	13.50
1085	NASDAQ	NWSA	Mon, Oct 9, 2017	13.27	13.29	13.14	13.18
1084	NASDAQ	NWSA	Fri, Oct 6, 2017	13.41	13.44	13.23	13.29
1083	NASDAQ	NWSA	Thu, Oct 5, 2017	13.41	13.46	13.33	13.43
1082	NASDAQ	NWSA	Wed, Oct 4, 2017	13.38	13.42	13.30	13.36
1081	NASDAQ	NWSA	Tue, Oct 3, 2017	13.29	13.43	13.24	13.37
1080	NASDAQ	NWSA	Mon, Oct 2, 2017	13.29	13.37	13.19	13.28
1079	NASDAQ	NWSA	Fri, Sep 29, 2017	13.22	13.26	13.16	13.26
1078	NASDAQ	NWSA	Thu, Sep 28, 2017	13.21	13.35	13.12	13.26
1077	NASDAQ	NWSA	Wed, Sep 27, 2017	13.13	13.30	13.07	13.26
1076	NASDAQ	NWSA	Tue, Sep 26, 2017	13.23	13.23	13.07	13.11
1075	NASDAQ	NWSA	Mon, Sep 25, 2017	13.05	13.23	13.01	13.20
1074	NASDAQ	NWSA	Fri, Sep 22, 2017	13.02	13.12	12.99	13.03
1073	NASDAQ	NWSA	Thu, Sep 21, 2017	13.16	13.19	13.02	13.08
1072	NASDAQ	NWSA	Wed, Sep 20, 2017	13.10	13.21	13.03	13.17
1071	NASDAQ	NWSA	Tue, Sep 19, 2017	13.10	13.16	12.96	13.05
1070	NASDAQ	NWSA	Mon, Sep 18, 2017	13.14	13.22	12.98	13.09
1069	NASDAQ	NWSA	Fri, Sep 15, 2017	13.05	13.16	12.94	13.09
1068	NASDAQ	NWSA	Thu, Sep 14, 2017	13.00	13.09	12.96	13.05
1067	NASDAQ	NWSA	Wed, Sep 13, 2017	13.21	13.21	12.84	13.00
1066	NASDAQ	NWSA	Tue, Sep 12, 2017	13.30	13.35	13.19	13.26
1065	NASDAQ	NWSA	Mon, Sep 11, 2017	13.23	13.41	13.20	13.34
1064	NASDAQ	NWSA	Fri, Sep 8, 2017	13.53	13.54	13.11	13.14
1063	NASDAQ	NWSA	Thu, Sep 7, 2017	13.43	13.58	13.39	13.53
1062	NASDAQ	NWSA	Wed, Sep 6, 2017	13.33	13.49	13.27	13.39
1061	NASDAQ	NWSA	Tue, Sep 5, 2017	13.45	13.46	13.19	13.28
1060	NASDAQ	NWSA	Fri, Sep 1, 2017	13.40	13.52	13.38	13.45
1059	NASDAQ	NWSA	Thu, Aug 31, 2017	13.32	13.41	13.27	13.37
1058	NASDAQ	NWSA	Wed, Aug 30, 2017	13.36	13.36	13.16	13.30
1057	NASDAQ	NWSA	Tue, Aug 29, 2017	13.36	13.39	13.24	13.36
1056	NASDAQ	NWSA	Mon, Aug 28, 2017	13.37	13.47	13.29	13.43
1055	NASDAQ	NWSA	Fri, Aug 25, 2017	13.28	13.47	13.07	13.42
1054	NASDAQ	NWSA	Thu, Aug 24, 2017	13.21	13.23	13.09	13.20
1053	NASDAQ	NWSA	Wed, Aug 23, 2017	13.29	13.34	13.12	13.18
1052	NASDAQ	NWSA	Tue, Aug 22, 2017	13.28	13.44	13.28	13.39
1051	NASDAQ	NWSA	Mon, Aug 21, 2017	13.21	13.35	13.19	13.31
1050	NASDAQ	NWSA	Fri, Aug 18, 2017	13.25	13.47	13.05	13.27
1049	NASDAQ	NWSA	Thu, Aug 17, 2017	13.20	13.45	13.20	13.23
1048	NASDAQ	NWSA	Wed, Aug 16, 2017	13.41	13.48	13.21	13.25
1047	NASDAQ	NWSA	Tue, Aug 15, 2017	13.41	13.44	13.28	13.31
1046	NASDAQ	NWSA	Mon, Aug 14, 2017	13.54	13.61	13.30	13.37
1045	NASDAQ	NWSA	Fri, Aug 11, 2017	13.76	14.04	13.40	13.43
1044	NASDAQ	NWSA	Thu, Aug 10, 2017	14.13	14.18	13.59	13.68
1043	NASDAQ	NWSA	Wed, Aug 9, 2017	14.17	14.22	14.04	14.17
1042	NASDAQ	NWSA	Tue, Aug 8, 2017	14.32	14.32	14.09	14.24
1041	NASDAQ	NWSA	Mon, Aug 7, 2017	14.12	14.43	14.12	14.34
1040	NASDAQ	NWSA	Fri, Aug 4, 2017	14.28	14.28	14.10	14.12
1039	NASDAQ	NWSA	Thu, Aug 3, 2017	14.28	14.40	14.18	14.25
1038	NASDAQ	NWSA	Wed, Aug 2, 2017	14.40	14.40	14.19	14.27
1037	NASDAQ	NWSA	Tue, Aug 1, 2017	14.38	14.46	14.27	14.43
1036	NASDAQ	NWSA	Mon, Jul 31, 2017	14.43	14.43	14.26	14.31
1035	NASDAQ	NWSA	Fri, Jul 28, 2017	14.26	14.49	14.25	14.39
1034	NASDAQ	NWSA	Thu, Jul 27, 2017	14.21	14.35	14.21	14.27
1033	NASDAQ	NWSA	Wed, Jul 26, 2017	14.12	14.34	14.12	14.23
1032	NASDAQ	NWSA	Tue, Jul 25, 2017	14.05	14.17	13.83	14.12
1031	NASDAQ	NWSA	Mon, Jul 24, 2017	13.95	14.04	13.92	13.98
1030	NASDAQ	NWSA	Fri, Jul 21, 2017	13.90	14.06	13.90	13.93
1029	NASDAQ	NWSA	Thu, Jul 20, 2017	13.91	14.08	13.88	13.96
1028	NASDAQ	NWSA	Wed, Jul 19, 2017	13.68	13.98	13.68	13.93
1027	NASDAQ	NWSA	Tue, Jul 18, 2017	13.65	13.68	13.52	13.63
1026	NASDAQ	NWSA	Mon, Jul 17, 2017	13.57	13.76	13.52	13.68
1025	NASDAQ	NWSA	Fri, Jul 14, 2017	13.30	13.62	13.24	13.57
1024	NASDAQ	NWSA	Thu, Jul 13, 2017	13.23	13.32	13.18	13.23
1023	NASDAQ	NWSA	Wed, Jul 12, 2017	13.32	13.43	13.18	13.20
1022	NASDAQ	NWSA	Tue, Jul 11, 2017	13.14	13.34	13.07	13.27
1021	NASDAQ	NWSA	Mon, Jul 10, 2017	13.28	13.41	13.14	13.15
1020	NASDAQ	NWSA	Fri, Jul 7, 2017	13.28	13.37	13.18	13.32
1019	NASDAQ	NWSA	Thu, Jul 6, 2017	13.67	13.68	13.23	13.24
1018	NASDAQ	NWSA	Wed, Jul 5, 2017	13.89	13.89	13.68	13.73
1017	NASDAQ	NWSA	Mon, Jul 3, 2017	13.74	13.92	13.65	13.89
1016	NASDAQ	NWSA	Fri, Jun 30, 2017	13.63	13.76	13.35	13.70
1015	NASDAQ	NWSA	Thu, Jun 29, 2017	13.85	13.92	13.39	13.60
1014	NASDAQ	NWSA	Wed, Jun 28, 2017	13.72	13.92	13.70	13.85
1013	NASDAQ	NWSA	Tue, Jun 27, 2017	13.61	13.79	13.58	13.66
1012	NASDAQ	NWSA	Mon, Jun 26, 2017	13.61	13.68	13.53	13.66
1011	NASDAQ	NWSA	Fri, Jun 23, 2017	13.44	13.62	13.38	13.59
1010	NASDAQ	NWSA	Thu, Jun 22, 2017	13.53	13.55	13.30	13.45
1009	NASDAQ	NWSA	Wed, Jun 21, 2017	13.54	13.61	13.44	13.53
1008	NASDAQ	NWSA	Tue, Jun 20, 2017	13.75	13.75	13.48	13.49
1007	NASDAQ	NWSA	Mon, Jun 19, 2017	13.75	13.85	13.63	13.78
1006	NASDAQ	NWSA	Fri, Jun 16, 2017	13.64	13.78	13.52	13.73
1005	NASDAQ	NWSA	Thu, Jun 15, 2017	13.59	13.72	13.44	13.61
1004	NASDAQ	NWSA	Wed, Jun 14, 2017	13.59	13.63	13.50	13.58
1003	NASDAQ	NWSA	Tue, Jun 13, 2017	13.65	13.70	13.53	13.56
1002	NASDAQ	NWSA	Mon, Jun 12, 2017	13.65	13.84	13.63	13.67
1001	NASDAQ	NWSA	Fri, Jun 9, 2017	13.55	13.68	13.43	13.65
1000	NASDAQ	NWSA	Thu, Jun 8, 2017	13.33	13.53	13.18	13.51
999	NASDAQ	NWSA	Wed, Jun 7, 2017	13.54	13.55	13.31	13.36
998	NASDAQ	NWSA	Tue, Jun 6, 2017	13.41	13.50	13.22	13.48
997	NASDAQ	NWSA	Mon, Jun 5, 2017	13.61	13.61	13.41	13.44
996	NASDAQ	NWSA	Fri, Jun 2, 2017	13.55	13.64	13.43	13.58
995	NASDAQ	NWSA	Thu, Jun 1, 2017	13.50	13.62	13.38	13.57
994	NASDAQ	NWSA	Wed, May 31, 2017	13.33	13.39	13.10	13.38
993	NASDAQ	NWSA	Tue, May 30, 2017	13.32	13.43	13.14	13.29
992	NASDAQ	NWSA	Fri, May 26, 2017	13.23	13.43	13.17	13.42
991	NASDAQ	NWSA	Thu, May 25, 2017	13.29	13.31	13.17	13.21
990	NASDAQ	NWSA	Wed, May 24, 2017	13.19	13.23	13.12	13.22
989	NASDAQ	NWSA	Tue, May 23, 2017	13.17	13.26	13.06	13.15
988	NASDAQ	NWSA	Mon, May 22, 2017	12.86	13.15	12.71	13.12
987	NASDAQ	NWSA	Fri, May 19, 2017	12.72	12.83	12.51	12.82
986	NASDAQ	NWSA	Thu, May 18, 2017	12.69	12.78	12.58	12.70
985	NASDAQ	NWSA	Wed, May 17, 2017	12.84	12.86	12.65	12.66
984	NASDAQ	NWSA	Tue, May 16, 2017	12.96	12.96	12.81	12.93
983	NASDAQ	NWSA	Mon, May 15, 2017	12.78	12.94	12.76	12.89
982	NASDAQ	NWSA	Fri, May 12, 2017	12.67	12.73	12.59	12.71
981	NASDAQ	NWSA	Thu, May 11, 2017	12.67	12.77	12.56	12.68
980	NASDAQ	NWSA	Wed, May 10, 2017	12.30	13.30	12.26	12.71
979	NASDAQ	NWSA	Tue, May 9, 2017	12.81	13.12	12.76	13.11
978	NASDAQ	NWSA	Mon, May 8, 2017	12.70	12.92	12.66	12.79
977	NASDAQ	NWSA	Fri, May 5, 2017	12.59	12.69	12.59	12.69
976	NASDAQ	NWSA	Thu, May 4, 2017	12.64	12.64	12.43	12.57
975	NASDAQ	NWSA	Wed, May 3, 2017	12.59	12.61	12.49	12.57
974	NASDAQ	NWSA	Tue, May 2, 2017	12.71	12.75	12.58	12.62
973	NASDAQ	NWSA	Mon, May 1, 2017	12.75	12.86	12.65	12.74
972	NASDAQ	NWSA	Fri, Apr 28, 2017	12.93	12.98	12.59	12.72
971	NASDAQ	NWSA	Thu, Apr 27, 2017	12.96	13.03	12.88	12.96
970	NASDAQ	NWSA	Wed, Apr 26, 2017	13.07	13.14	12.94	12.94
969	NASDAQ	NWSA	Tue, Apr 25, 2017	13.08	13.13	13.00	13.07
968	NASDAQ	NWSA	Mon, Apr 24, 2017	13.05	13.09	12.97	13.04
967	NASDAQ	NWSA	Fri, Apr 21, 2017	12.91	12.99	12.72	12.89
966	NASDAQ	NWSA	Thu, Apr 20, 2017	12.45	13.01	12.43	12.94
965	NASDAQ	NWSA	Wed, Apr 19, 2017	12.38	12.48	12.34	12.43
964	NASDAQ	NWSA	Tue, Apr 18, 2017	12.36	12.45	12.19	12.33
963	NASDAQ	NWSA	Mon, Apr 17, 2017	12.39	12.44	12.30	12.41
962	NASDAQ	NWSA	Thu, Apr 13, 2017	12.49	12.52	12.32	12.33
961	NASDAQ	NWSA	Wed, Apr 12, 2017	12.49	12.57	12.41	12.49
960	NASDAQ	NWSA	Tue, Apr 11, 2017	12.50	12.56	12.44	12.50
959	NASDAQ	NWSA	Mon, Apr 10, 2017	12.51	12.63	12.50	12.53
958	NASDAQ	NWSA	Fri, Apr 7, 2017	12.55	12.57	12.50	12.51
957	NASDAQ	NWSA	Thu, Apr 6, 2017	12.59	12.67	12.50	12.57
956	NASDAQ	NWSA	Wed, Apr 5, 2017	12.82	12.91	12.55	12.63
955	NASDAQ	NWSA	Tue, Apr 4, 2017	12.84	12.89	12.74	12.77
954	NASDAQ	NWSA	Mon, Apr 3, 2017	12.96	13.19	12.77	12.79
953	NASDAQ	NWSA	Fri, Mar 31, 2017	13.09	13.10	12.89	13.00
952	NASDAQ	NWSA	Thu, Mar 30, 2017	12.99	13.31	12.95	13.24
951	NASDAQ	NWSA	Wed, Mar 29, 2017	12.81	13.03	12.75	13.00
950	NASDAQ	NWSA	Tue, Mar 28, 2017	12.59	12.87	12.55	12.84
949	NASDAQ	NWSA	Mon, Mar 27, 2017	12.50	12.61	12.50	12.58
948	NASDAQ	NWSA	Fri, Mar 24, 2017	12.58	12.66	12.50	12.55
947	NASDAQ	NWSA	Thu, Mar 23, 2017	12.52	12.62	12.49	12.55
946	NASDAQ	NWSA	Wed, Mar 22, 2017	12.53	12.59	12.43	12.52
945	NASDAQ	NWSA	Tue, Mar 21, 2017	12.70	12.76	12.50	12.52
944	NASDAQ	NWSA	Mon, Mar 20, 2017	12.67	12.67	12.53	12.63
943	NASDAQ	NWSA	Fri, Mar 17, 2017	12.60	12.71	12.57	12.65
942	NASDAQ	NWSA	Thu, Mar 16, 2017	12.59	12.65	12.53	12.64
941	NASDAQ	NWSA	Wed, Mar 15, 2017	12.41	13.07	12.35	12.60
940	NASDAQ	NWSA	Tue, Mar 14, 2017	12.25	12.40	12.20	12.40
939	NASDAQ	NWSA	Mon, Mar 13, 2017	12.25	12.37	12.25	12.28
938	NASDAQ	NWSA	Fri, Mar 10, 2017	12.46	12.51	12.22	12.38
937	NASDAQ	NWSA	Thu, Mar 9, 2017	12.49	12.56	12.33	12.41
936	NASDAQ	NWSA	Wed, Mar 8, 2017	12.68	12.71	12.47	12.49
935	NASDAQ	NWSA	Tue, Mar 7, 2017	13.07	13.34	12.62	12.66
934	NASDAQ	NWSA	Mon, Mar 6, 2017	12.78	12.97	12.78	12.95
933	NASDAQ	NWSA	Fri, Mar 3, 2017	12.79	12.93	12.74	12.90
932	NASDAQ	NWSA	Thu, Mar 2, 2017	13.11	13.11	12.81	12.84
931	NASDAQ	NWSA	Wed, Mar 1, 2017	12.92	13.11	12.85	13.09
930	NASDAQ	NWSA	Tue, Feb 28, 2017	13.06	13.06	12.80	12.82
929	NASDAQ	NWSA	Mon, Feb 27, 2017	13.13	13.17	13.00	13.06
928	NASDAQ	NWSA	Fri, Feb 24, 2017	13.24	13.25	12.95	13.10
927	NASDAQ	NWSA	Thu, Feb 23, 2017	13.27	13.38	13.09	13.24
926	NASDAQ	NWSA	Wed, Feb 22, 2017	13.32	13.36	13.11	13.29
925	NASDAQ	NWSA	Tue, Feb 21, 2017	13.08	13.47	13.05	13.33
924	NASDAQ	NWSA	Fri, Feb 17, 2017	13.02	13.14	12.87	13.08
923	NASDAQ	NWSA	Thu, Feb 16, 2017	13.09	13.28	12.98	13.05
922	NASDAQ	NWSA	Wed, Feb 15, 2017	13.04	13.22	12.98	13.10
921	NASDAQ	NWSA	Tue, Feb 14, 2017	13.11	13.17	12.95	13.08
920	NASDAQ	NWSA	Mon, Feb 13, 2017	13.37	13.48	13.06	13.08
919	NASDAQ	NWSA	Fri, Feb 10, 2017	12.50	13.42	12.19	13.29
918	NASDAQ	NWSA	Thu, Feb 9, 2017	12.21	12.41	12.18	12.39
917	NASDAQ	NWSA	Wed, Feb 8, 2017	12.20	12.29	12.00	12.16
916	NASDAQ	NWSA	Tue, Feb 7, 2017	12.24	12.24	12.07	12.20
915	NASDAQ	NWSA	Mon, Feb 6, 2017	12.26	12.35	12.20	12.22
914	NASDAQ	NWSA	Fri, Feb 3, 2017	12.26	12.30	12.17	12.27
913	NASDAQ	NWSA	Thu, Feb 2, 2017	12.38	12.38	12.18	12.22
912	NASDAQ	NWSA	Wed, Feb 1, 2017	12.29	12.41	12.16	12.36
911	NASDAQ	NWSA	Tue, Jan 31, 2017	12.28	12.32	12.08	12.29
910	NASDAQ	NWSA	Mon, Jan 30, 2017	12.33	12.34	12.11	12.33
909	NASDAQ	NWSA	Fri, Jan 27, 2017	12.19	12.37	12.11	12.36
908	NASDAQ	NWSA	Thu, Jan 26, 2017	12.32	12.37	12.02	12.22
907	NASDAQ	NWSA	Wed, Jan 25, 2017	12.13	12.36	12.12	12.31
906	NASDAQ	NWSA	Tue, Jan 24, 2017	11.96	12.17	11.91	12.11
905	NASDAQ	NWSA	Mon, Jan 23, 2017	11.97	12.01	11.88	11.96
904	NASDAQ	NWSA	Fri, Jan 20, 2017	12.05	12.12	11.93	11.97
903	NASDAQ	NWSA	Thu, Jan 19, 2017	12.14	12.14	11.97	12.04
902	NASDAQ	NWSA	Wed, Jan 18, 2017	12.20	12.22	12.00	12.14
901	NASDAQ	NWSA	Tue, Jan 17, 2017	11.97	12.26	11.89	12.23
900	NASDAQ	NWSA	Fri, Jan 13, 2017	12.01	12.10	11.93	12.05
899	NASDAQ	NWSA	Thu, Jan 12, 2017	12.01	12.18	11.86	12.02
898	NASDAQ	NWSA	Wed, Jan 11, 2017	12.00	12.17	11.94	12.04
897	NASDAQ	NWSA	Tue, Jan 10, 2017	12.05	12.07	11.90	12.00
896	NASDAQ	NWSA	Mon, Jan 9, 2017	11.90	12.05	11.86	12.00
895	NASDAQ	NWSA	Fri, Jan 6, 2017	11.88	12.00	11.76	11.93
894	NASDAQ	NWSA	Thu, Jan 5, 2017	11.87	11.98	11.78	11.89
893	NASDAQ	NWSA	Wed, Jan 4, 2017	11.70	11.90	11.70	11.87
892	NASDAQ	NWSA	Tue, Jan 3, 2017	11.55	11.84	11.51	11.69
891	NASDAQ	NWSA	Fri, Dec 30, 2016	11.67	11.69	11.42	11.46
890	NASDAQ	NWSA	Thu, Dec 29, 2016	11.69	11.73	11.55	11.66
889	NASDAQ	NWSA	Wed, Dec 28, 2016	11.91	11.92	11.67	11.69
888	NASDAQ	NWSA	Tue, Dec 27, 2016	11.74	11.91	11.71	11.91
887	NASDAQ	NWSA	Fri, Dec 23, 2016	11.74	11.77	11.65	11.73
886	NASDAQ	NWSA	Thu, Dec 22, 2016	11.70	11.80	11.62	11.74
885	NASDAQ	NWSA	Wed, Dec 21, 2016	11.66	11.77	11.57	11.72
884	NASDAQ	NWSA	Tue, Dec 20, 2016	11.76	11.81	11.62	11.65
883	NASDAQ	NWSA	Mon, Dec 19, 2016	11.65	11.78	11.56	11.73
882	NASDAQ	NWSA	Fri, Dec 16, 2016	11.76	11.83	11.53	11.61
881	NASDAQ	NWSA	Thu, Dec 15, 2016	11.92	12.01	11.63	11.69
880	NASDAQ	NWSA	Wed, Dec 14, 2016	11.87	12.04	11.82	11.88
879	NASDAQ	NWSA	Tue, Dec 13, 2016	12.05	12.15	11.78	11.88
878	NASDAQ	NWSA	Mon, Dec 12, 2016	12.04	12.11	11.97	12.01
877	NASDAQ	NWSA	Fri, Dec 9, 2016	11.93	12.13	11.91	12.05
876	NASDAQ	NWSA	Thu, Dec 8, 2016	11.87	11.99	11.81	11.92
875	NASDAQ	NWSA	Wed, Dec 7, 2016	11.80	11.94	11.58	11.83
874	NASDAQ	NWSA	Tue, Dec 6, 2016	11.80	11.82	11.61	11.79
873	NASDAQ	NWSA	Mon, Dec 5, 2016	11.72	11.83	11.64	11.81
872	NASDAQ	NWSA	Fri, Dec 2, 2016	11.77	11.82	11.64	11.66
871	NASDAQ	NWSA	Thu, Dec 1, 2016	11.59	11.80	11.54	11.76
870	NASDAQ	NWSA	Wed, Nov 30, 2016	11.55	11.69	11.44	11.56
869	NASDAQ	NWSA	Tue, Nov 29, 2016	11.83	11.87	11.45	11.54
868	NASDAQ	NWSA	Mon, Nov 28, 2016	11.76	12.02	11.76	11.84
867	NASDAQ	NWSA	Fri, Nov 25, 2016	11.83	11.97	11.78	11.80
866	NASDAQ	NWSA	Wed, Nov 23, 2016	11.63	11.82	11.63	11.80
865	NASDAQ	NWSA	Tue, Nov 22, 2016	11.77	11.85	11.64	11.68
864	NASDAQ	NWSA	Mon, Nov 21, 2016	12.01	12.01	11.73	11.73
863	NASDAQ	NWSA	Fri, Nov 18, 2016	12.02	12.05	11.87	11.87
862	NASDAQ	NWSA	Thu, Nov 17, 2016	12.06	12.19	11.92	12.00
861	NASDAQ	NWSA	Wed, Nov 16, 2016	11.98	12.09	11.79	12.02
860	NASDAQ	NWSA	Tue, Nov 15, 2016	12.20	12.25	12.00	12.01
859	NASDAQ	NWSA	Mon, Nov 14, 2016	12.17	12.32	11.98	12.17
858	NASDAQ	NWSA	Fri, Nov 11, 2016	11.87	12.18	11.81	12.12
857	NASDAQ	NWSA	Thu, Nov 10, 2016	11.95	12.17	11.85	11.95
856	NASDAQ	NWSA	Wed, Nov 9, 2016	11.46	12.15	11.32	11.98
855	NASDAQ	NWSA	Tue, Nov 8, 2016	11.15	11.93	10.99	11.65
854	NASDAQ	NWSA	Mon, Nov 7, 2016	12.07	12.32	11.96	12.22
853	NASDAQ	NWSA	Fri, Nov 4, 2016	11.88	12.06	11.83	11.89
852	NASDAQ	NWSA	Thu, Nov 3, 2016	11.92	11.97	11.78	11.83
851	NASDAQ	NWSA	Wed, Nov 2, 2016	12.10	12.14	11.81	11.84
850	NASDAQ	NWSA	Tue, Nov 1, 2016	12.22	12.28	11.85	12.05
849	NASDAQ	NWSA	Mon, Oct 31, 2016	12.26	12.35	12.12	12.12
848	NASDAQ	NWSA	Fri, Oct 28, 2016	12.16	12.41	12.12	12.17
847	NASDAQ	NWSA	Thu, Oct 27, 2016	12.70	12.75	12.12	12.22
846	NASDAQ	NWSA	Wed, Oct 26, 2016	12.63	12.97	12.62	12.91
845	NASDAQ	NWSA	Tue, Oct 25, 2016	12.96	12.99	12.62	12.65
844	NASDAQ	NWSA	Mon, Oct 24, 2016	13.53	13.53	12.96	12.97
843	NASDAQ	NWSA	Fri, Oct 21, 2016	13.37	13.54	13.26	13.41
842	NASDAQ	NWSA	Thu, Oct 20, 2016	13.59	13.69	13.41	13.51
841	NASDAQ	NWSA	Wed, Oct 19, 2016	13.52	13.73	13.46	13.65
840	NASDAQ	NWSA	Tue, Oct 18, 2016	13.54	13.63	13.36	13.51
839	NASDAQ	NWSA	Mon, Oct 17, 2016	13.38	13.44	13.31	13.38
838	NASDAQ	NWSA	Fri, Oct 14, 2016	13.62	13.65	13.34	13.37
837	NASDAQ	NWSA	Thu, Oct 13, 2016	13.40	13.59	13.28	13.54
836	NASDAQ	NWSA	Wed, Oct 12, 2016	13.68	13.70	13.46	13.47
835	NASDAQ	NWSA	Tue, Oct 11, 2016	13.64	13.92	13.56	13.67
834	NASDAQ	NWSA	Mon, Oct 10, 2016	14.17	14.35	13.89	13.92
833	NASDAQ	NWSA	Fri, Oct 7, 2016	14.50	14.55	14.03	14.11
832	NASDAQ	NWSA	Thu, Oct 6, 2016	14.57	14.61	14.25	14.52
831	NASDAQ	NWSA	Wed, Oct 5, 2016	14.29	14.68	14.23	14.62
830	NASDAQ	NWSA	Tue, Oct 4, 2016	14.44	14.51	14.19	14.28
829	NASDAQ	NWSA	Mon, Oct 3, 2016	13.89	14.51	13.89	14.43
828	NASDAQ	NWSA	Fri, Sep 30, 2016	13.91	14.11	13.90	13.98
827	NASDAQ	NWSA	Thu, Sep 29, 2016	14.03	14.07	13.77	13.89
826	NASDAQ	NWSA	Wed, Sep 28, 2016	13.96	14.04	13.85	14.02
825	NASDAQ	NWSA	Tue, Sep 27, 2016	13.83	13.96	13.76	13.96
824	NASDAQ	NWSA	Mon, Sep 26, 2016	13.99	13.99	13.78	13.82
823	NASDAQ	NWSA	Fri, Sep 23, 2016	14.00	14.23	14.00	14.05
822	NASDAQ	NWSA	Thu, Sep 22, 2016	14.02	14.17	13.96	14.14
821	NASDAQ	NWSA	Wed, Sep 21, 2016	13.73	13.96	13.68	13.93
820	NASDAQ	NWSA	Tue, Sep 20, 2016	13.73	13.78	13.64	13.71
819	NASDAQ	NWSA	Mon, Sep 19, 2016	13.68	13.73	13.54	13.62
818	NASDAQ	NWSA	Fri, Sep 16, 2016	13.52	13.69	13.47	13.64
817	NASDAQ	NWSA	Thu, Sep 15, 2016	13.72	13.77	13.58	13.64
816	NASDAQ	NWSA	Wed, Sep 14, 2016	13.65	13.76	13.57	13.71
815	NASDAQ	NWSA	Tue, Sep 13, 2016	13.75	13.77	13.58	13.64
814	NASDAQ	NWSA	Mon, Sep 12, 2016	13.22	13.92	13.18	13.90
813	NASDAQ	NWSA	Fri, Sep 9, 2016	13.69	13.77	13.36	13.36
812	NASDAQ	NWSA	Thu, Sep 8, 2016	13.75	14.04	13.71	13.81
811	NASDAQ	NWSA	Wed, Sep 7, 2016	13.74	13.82	13.71	13.78
810	NASDAQ	NWSA	Tue, Sep 6, 2016	14.34	14.34	13.67	13.76
809	NASDAQ	NWSA	Fri, Sep 2, 2016	14.05	14.12	13.81	13.94
808	NASDAQ	NWSA	Thu, Sep 1, 2016	14.09	14.14	13.83	13.97
807	NASDAQ	NWSA	Wed, Aug 31, 2016	14.03	14.07	13.84	14.06
806	NASDAQ	NWSA	Tue, Aug 30, 2016	13.94	14.13	13.88	14.01
805	NASDAQ	NWSA	Mon, Aug 29, 2016	14.05	14.12	13.96	14.04
804	NASDAQ	NWSA	Fri, Aug 26, 2016	13.97	14.12	13.83	13.98
803	NASDAQ	NWSA	Thu, Aug 25, 2016	13.85	13.94	13.73	13.89
802	NASDAQ	NWSA	Wed, Aug 24, 2016	13.90	13.95	13.82	13.84
801	NASDAQ	NWSA	Tue, Aug 23, 2016	13.94	13.94	13.81	13.85
800	NASDAQ	NWSA	Mon, Aug 22, 2016	13.66	13.84	13.58	13.82
799	NASDAQ	NWSA	Fri, Aug 19, 2016	13.75	13.79	13.62	13.74
798	NASDAQ	NWSA	Thu, Aug 18, 2016	13.73	13.88	13.70	13.75
797	NASDAQ	NWSA	Wed, Aug 17, 2016	13.69	13.77	13.64	13.76
796	NASDAQ	NWSA	Tue, Aug 16, 2016	13.55	13.73	13.42	13.68
795	NASDAQ	NWSA	Mon, Aug 15, 2016	13.55	13.72	13.45	13.65
794	NASDAQ	NWSA	Fri, Aug 12, 2016	13.41	13.54	13.41	13.51
793	NASDAQ	NWSA	Thu, Aug 11, 2016	13.21	13.46	13.19	13.39
792	NASDAQ	NWSA	Wed, Aug 10, 2016	13.37	13.38	13.02	13.15
791	NASDAQ	NWSA	Tue, Aug 9, 2016	12.80	13.40	12.70	13.32
790	NASDAQ	NWSA	Mon, Aug 8, 2016	12.87	13.03	12.75	12.84
789	NASDAQ	NWSA	Fri, Aug 5, 2016	12.79	13.01	12.76	12.83
788	NASDAQ	NWSA	Thu, Aug 4, 2016	12.66	12.76	12.65	12.74
787	NASDAQ	NWSA	Wed, Aug 3, 2016	12.68	12.81	12.61	12.66
786	NASDAQ	NWSA	Tue, Aug 2, 2016	12.83	12.84	12.58	12.68
785	NASDAQ	NWSA	Mon, Aug 1, 2016	12.95	13.08	12.79	12.86
784	NASDAQ	NWSA	Fri, Jul 29, 2016	12.54	13.02	12.54	12.97
783	NASDAQ	NWSA	Thu, Jul 28, 2016	12.43	12.78	12.43	12.78
782	NASDAQ	NWSA	Wed, Jul 27, 2016	12.77	12.91	12.62	12.74
781	NASDAQ	NWSA	Tue, Jul 26, 2016	12.63	12.83	12.62	12.80
780	NASDAQ	NWSA	Mon, Jul 25, 2016	12.63	12.67	12.55	12.61
779	NASDAQ	NWSA	Fri, Jul 22, 2016	12.45	12.62	12.41	12.62
778	NASDAQ	NWSA	Thu, Jul 21, 2016	12.23	12.54	12.23	12.40
777	NASDAQ	NWSA	Wed, Jul 20, 2016	12.56	12.58	12.29	12.48
776	NASDAQ	NWSA	Tue, Jul 19, 2016	12.41	12.53	12.28	12.50
775	NASDAQ	NWSA	Mon, Jul 18, 2016	12.30	12.56	12.07	12.44
774	NASDAQ	NWSA	Fri, Jul 15, 2016	12.40	12.40	12.14	12.30
773	NASDAQ	NWSA	Thu, Jul 14, 2016	12.35	12.46	12.21	12.33
772	NASDAQ	NWSA	Wed, Jul 13, 2016	12.18	12.34	12.13	12.26
771	NASDAQ	NWSA	Tue, Jul 12, 2016	11.98	12.17	11.93	12.13
770	NASDAQ	NWSA	Mon, Jul 11, 2016	11.72	11.87	11.70	11.85
769	NASDAQ	NWSA	Fri, Jul 8, 2016	11.47	11.72	11.44	11.67
768	NASDAQ	NWSA	Thu, Jul 7, 2016	11.23	11.45	11.23	11.36
767	NASDAQ	NWSA	Wed, Jul 6, 2016	11.19	11.27	11.05	11.23
766	NASDAQ	NWSA	Tue, Jul 5, 2016	11.45	11.45	11.10	11.24
765	NASDAQ	NWSA	Fri, Jul 1, 2016	11.36	11.62	11.30	11.48
764	NASDAQ	NWSA	Thu, Jun 30, 2016	11.30	11.43	11.20	11.35
763	NASDAQ	NWSA	Wed, Jun 29, 2016	10.85	11.25	10.60	11.23
762	NASDAQ	NWSA	Tue, Jun 28, 2016	10.73	10.83	10.57	10.73
761	NASDAQ	NWSA	Mon, Jun 27, 2016	11.06	11.16	10.54	10.62
760	NASDAQ	NWSA	Fri, Jun 24, 2016	11.30	11.33	11.07	11.13
759	NASDAQ	NWSA	Thu, Jun 23, 2016	11.79	12.04	11.76	11.86
758	NASDAQ	NWSA	Wed, Jun 22, 2016	11.57	11.83	11.54	11.66
757	NASDAQ	NWSA	Tue, Jun 21, 2016	11.41	11.56	11.26	11.55
756	NASDAQ	NWSA	Mon, Jun 20, 2016	11.41	11.55	11.31	11.41
755	NASDAQ	NWSA	Fri, Jun 17, 2016	11.38	11.40	11.20	11.28
754	NASDAQ	NWSA	Thu, Jun 16, 2016	11.58	11.66	11.30	11.40
753	NASDAQ	NWSA	Wed, Jun 15, 2016	11.39	11.87	11.39	11.67
752	NASDAQ	NWSA	Tue, Jun 14, 2016	11.53	11.62	11.25	11.45
751	NASDAQ	NWSA	Mon, Jun 13, 2016	11.48	11.73	11.43	11.55
750	NASDAQ	NWSA	Fri, Jun 10, 2016	11.60	11.62	11.31	11.51
749	NASDAQ	NWSA	Thu, Jun 9, 2016	11.74	11.82	11.60	11.69
748	NASDAQ	NWSA	Wed, Jun 8, 2016	11.87	11.94	11.76	11.80
747	NASDAQ	NWSA	Tue, Jun 7, 2016	12.13	12.19	11.81	11.87
746	NASDAQ	NWSA	Mon, Jun 6, 2016	11.99	12.21	11.96	12.16
745	NASDAQ	NWSA	Fri, Jun 3, 2016	12.08	12.08	11.81	11.97
744	NASDAQ	NWSA	Thu, Jun 2, 2016	11.99	12.14	11.93	12.14
743	NASDAQ	NWSA	Wed, Jun 1, 2016	11.91	12.07	11.83	12.02
742	NASDAQ	NWSA	Tue, May 31, 2016	11.91	12.00	11.76	11.96
741	NASDAQ	NWSA	Fri, May 27, 2016	11.86	11.95	11.74	11.91
740	NASDAQ	NWSA	Thu, May 26, 2016	12.00	12.06	11.85	11.86
739	NASDAQ	NWSA	Wed, May 25, 2016	11.85	12.09	11.83	12.03
738	NASDAQ	NWSA	Tue, May 24, 2016	11.80	11.88	11.71	11.81
737	NASDAQ	NWSA	Mon, May 23, 2016	11.84	11.96	11.57	11.70
736	NASDAQ	NWSA	Fri, May 20, 2016	11.57	11.92	11.53	11.85
735	NASDAQ	NWSA	Thu, May 19, 2016	11.52	11.65	11.48	11.52
734	NASDAQ	NWSA	Wed, May 18, 2016	11.86	11.86	11.31	11.61
733	NASDAQ	NWSA	Tue, May 17, 2016	11.74	11.91	11.65	11.69
732	NASDAQ	NWSA	Mon, May 16, 2016	11.66	11.77	11.62	11.75
731	NASDAQ	NWSA	Fri, May 13, 2016	11.93	12.01	11.65	11.65
730	NASDAQ	NWSA	Thu, May 12, 2016	12.23	12.27	11.89	11.94
729	NASDAQ	NWSA	Wed, May 11, 2016	12.24	12.32	12.18	12.20
728	NASDAQ	NWSA	Tue, May 10, 2016	12.34	12.36	12.14	12.32
727	NASDAQ	NWSA	Mon, May 9, 2016	12.46	12.67	12.08	12.28
726	NASDAQ	NWSA	Fri, May 6, 2016	11.83	12.73	11.83	12.70
725	NASDAQ	NWSA	Thu, May 5, 2016	12.22	12.23	12.07	12.17
724	NASDAQ	NWSA	Wed, May 4, 2016	12.16	12.31	12.07	12.15
723	NASDAQ	NWSA	Tue, May 3, 2016	12.49	12.53	12.18	12.23
722	NASDAQ	NWSA	Mon, May 2, 2016	12.45	12.69	12.39	12.61
721	NASDAQ	NWSA	Fri, Apr 29, 2016	12.48	12.58	12.22	12.42
720	NASDAQ	NWSA	Thu, Apr 28, 2016	12.60	12.79	12.50	12.54
719	NASDAQ	NWSA	Wed, Apr 27, 2016	12.79	12.88	12.58	12.67
718	NASDAQ	NWSA	Tue, Apr 26, 2016	12.64	12.84	12.55	12.79
717	NASDAQ	NWSA	Mon, Apr 25, 2016	12.76	12.82	12.52	12.62
716	NASDAQ	NWSA	Fri, Apr 22, 2016	12.76	12.91	12.73	12.80
715	NASDAQ	NWSA	Thu, Apr 21, 2016	12.54	12.91	12.49	12.74
714	NASDAQ	NWSA	Wed, Apr 20, 2016	12.56	12.67	12.48	12.54
713	NASDAQ	NWSA	Tue, Apr 19, 2016	12.46	12.68	12.39	12.54
712	NASDAQ	NWSA	Mon, Apr 18, 2016	12.59	12.65	12.43	12.46
711	NASDAQ	NWSA	Fri, Apr 15, 2016	12.73	12.75	12.59	12.70
710	NASDAQ	NWSA	Thu, Apr 14, 2016	12.75	12.86	12.71	12.73
709	NASDAQ	NWSA	Wed, Apr 13, 2016	12.54	12.71	12.49	12.70
708	NASDAQ	NWSA	Tue, Apr 12, 2016	12.35	12.55	12.26	12.47
707	NASDAQ	NWSA	Mon, Apr 11, 2016	12.42	12.49	12.29	12.29
706	NASDAQ	NWSA	Fri, Apr 8, 2016	12.69	12.69	12.33	12.41
705	NASDAQ	NWSA	Thu, Apr 7, 2016	12.73	12.85	12.46	12.59
704	NASDAQ	NWSA	Wed, Apr 6, 2016	12.66	12.81	12.49	12.77
703	NASDAQ	NWSA	Tue, Apr 5, 2016	12.76	12.76	12.76	12.61
702	NASDAQ	NWSA	Mon, Apr 4, 2016	13.00	13.06	12.74	12.76
701	NASDAQ	NWSA	Fri, Apr 1, 2016	12.68	13.05	12.51	13.03
700	NASDAQ	NWSA	Thu, Mar 31, 2016	12.74	12.88	12.61	12.75
699	NASDAQ	NWSA	Wed, Mar 30, 2016	12.94	12.94	12.63	12.75
698	NASDAQ	NWSA	Tue, Mar 29, 2016	12.82	12.90	12.61	12.85
697	NASDAQ	NWSA	Mon, Mar 28, 2016	12.52	12.86	12.49	12.85
696	NASDAQ	NWSA	Thu, Mar 24, 2016	12.54	12.54	12.54	12.50
695	NASDAQ	NWSA	Wed, Mar 23, 2016	12.61	12.75	12.52	12.54
694	NASDAQ	NWSA	Tue, Mar 22, 2016	12.33	12.65	12.30	12.64
693	NASDAQ	NWSA	Mon, Mar 21, 2016	12.29	12.44	12.18	12.38
692	NASDAQ	NWSA	Fri, Mar 18, 2016	12.49	12.59	12.21	12.31
691	NASDAQ	NWSA	Thu, Mar 17, 2016	12.07	12.66	12.07	12.44
690	NASDAQ	NWSA	Wed, Mar 16, 2016	11.53	12.13	11.53	12.06
689	NASDAQ	NWSA	Tue, Mar 15, 2016	11.56	11.56	11.56	11.57
688	NASDAQ	NWSA	Mon, Mar 14, 2016	11.69	11.92	11.35	11.56
687	NASDAQ	NWSA	Fri, Mar 11, 2016	11.09	11.09	11.09	11.75
686	NASDAQ	NWSA	Thu, Mar 10, 2016	11.09	11.09	11.09	11.09
685	NASDAQ	NWSA	Wed, Mar 9, 2016	10.92	10.92	10.92	11.09
684	NASDAQ	NWSA	Tue, Mar 8, 2016	11.31	11.31	11.29	11.31
683	NASDAQ	NWSA	Mon, Mar 7, 2016	10.87	11.35	10.84	11.31
682	NASDAQ	NWSA	Fri, Mar 4, 2016	10.92	11.13	10.83	11.00
681	NASDAQ	NWSA	Thu, Mar 3, 2016	10.89	10.89	10.89	10.91
680	NASDAQ	NWSA	Wed, Mar 2, 2016	10.73	10.94	10.71	10.77
679	NASDAQ	NWSA	Tue, Mar 1, 2016	10.82	10.82	10.82	10.77
678	NASDAQ	NWSA	Mon, Feb 29, 2016	10.91	11.17	10.80	10.92
677	NASDAQ	NWSA	Fri, Feb 26, 2016	10.87	10.87	10.87	10.92
676	NASDAQ	NWSA	Thu, Feb 25, 2016	10.81	10.88	10.58	10.87
675	NASDAQ	NWSA	Wed, Feb 24, 2016	10.49	10.86	10.49	10.79
674	NASDAQ	NWSA	Tue, Feb 23, 2016	11.02	11.17	10.88	10.89
673	NASDAQ	NWSA	Mon, Feb 22, 2016	11.04	11.19	11.02	11.10
672	NASDAQ	NWSA	Fri, Feb 19, 2016	10.80	11.06	10.75	10.92
671	NASDAQ	NWSA	Thu, Feb 18, 2016	11.02	11.05	10.83	10.85
670	NASDAQ	NWSA	Wed, Feb 17, 2016	11.02	11.27	10.93	11.00
669	NASDAQ	NWSA	Tue, Feb 16, 2016	10.92	11.10	10.64	10.94
668	NASDAQ	NWSA	Fri, Feb 12, 2016	10.53	10.99	10.47	10.75
667	NASDAQ	NWSA	Thu, Feb 11, 2016	10.44	10.48	10.21	10.40
666	NASDAQ	NWSA	Wed, Feb 10, 2016	10.52	10.77	10.47	10.60
665	NASDAQ	NWSA	Tue, Feb 9, 2016	10.37	10.65	10.29	10.49
664	NASDAQ	NWSA	Mon, Feb 8, 2016	10.97	11.09	10.26	10.56
663	NASDAQ	NWSA	Fri, Feb 5, 2016	11.43	11.79	10.96	11.10
662	NASDAQ	NWSA	Thu, Feb 4, 2016	12.22	12.50	12.16	12.21
661	NASDAQ	NWSA	Wed, Feb 3, 2016	12.26	12.65	11.94	12.24
660	NASDAQ	NWSA	Tue, Feb 2, 2016	12.55	12.68	12.07	12.12
659	NASDAQ	NWSA	Mon, Feb 1, 2016	13.10	13.10	12.50	12.70
658	NASDAQ	NWSA	Fri, Jan 29, 2016	12.89	13.05	12.67	12.97
657	NASDAQ	NWSA	Thu, Jan 28, 2016	12.96	12.96	12.54	12.84
656	NASDAQ	NWSA	Wed, Jan 27, 2016	12.68	12.96	12.60	12.70
655	NASDAQ	NWSA	Tue, Jan 26, 2016	12.57	12.80	12.41	12.80
654	NASDAQ	NWSA	Mon, Jan 25, 2016	12.66	12.73	12.46	12.50
653	NASDAQ	NWSA	Fri, Jan 22, 2016	12.70	12.72	12.53	12.70
652	NASDAQ	NWSA	Thu, Jan 21, 2016	12.15	12.58	12.05	12.37
651	NASDAQ	NWSA	Wed, Jan 20, 2016	12.12	12.28	11.80	12.15
650	NASDAQ	NWSA	Tue, Jan 19, 2016	12.67	12.67	12.12	12.35
649	NASDAQ	NWSA	Fri, Jan 15, 2016	12.36	12.73	12.25	12.51
648	NASDAQ	NWSA	Thu, Jan 14, 2016	12.29	12.81	12.18	12.71
647	NASDAQ	NWSA	Wed, Jan 13, 2016	12.51	12.54	12.08	12.19
646	NASDAQ	NWSA	Tue, Jan 12, 2016	12.35	12.48	12.22	12.43
645	NASDAQ	NWSA	Mon, Jan 11, 2016	12.40	12.64	12.06	12.21
644	NASDAQ	NWSA	Fri, Jan 8, 2016	12.56	12.71	12.42	12.58
643	NASDAQ	NWSA	Thu, Jan 7, 2016	12.44	12.61	12.39	12.42
642	NASDAQ	NWSA	Wed, Jan 6, 2016	12.53	12.82	12.48	12.71
641	NASDAQ	NWSA	Tue, Jan 5, 2016	13.26	13.32	12.69	12.77
640	NASDAQ	NWSA	Mon, Jan 4, 2016	13.12	13.21	13.01	13.21
639	NASDAQ	NWSA	Thu, Dec 31, 2015	13.50	13.55	13.35	13.36
638	NASDAQ	NWSA	Wed, Dec 30, 2015	13.67	13.75	13.45	13.52
637	NASDAQ	NWSA	Tue, Dec 29, 2015	13.63	13.81	13.52	13.72
636	NASDAQ	NWSA	Mon, Dec 28, 2015	13.51	13.63	13.32	13.52
635	NASDAQ	NWSA	Thu, Dec 24, 2015	13.46	13.84	13.32	13.62
634	NASDAQ	NWSA	Wed, Dec 23, 2015	13.43	13.73	13.39	13.70
633	NASDAQ	NWSA	Tue, Dec 22, 2015	13.44	13.49	13.27	13.31
632	NASDAQ	NWSA	Mon, Dec 21, 2015	13.27	13.38	13.13	13.36
631	NASDAQ	NWSA	Fri, Dec 18, 2015	13.27	13.39	13.15	13.18
630	NASDAQ	NWSA	Thu, Dec 17, 2015	13.68	13.73	13.35	13.36
629	NASDAQ	NWSA	Wed, Dec 16, 2015	13.59	13.77	13.47	13.67
628	NASDAQ	NWSA	Tue, Dec 15, 2015	13.39	13.62	13.33	13.46
627	NASDAQ	NWSA	Mon, Dec 14, 2015	13.36	13.41	13.12	13.26
626	NASDAQ	NWSA	Fri, Dec 11, 2015	13.55	13.61	13.26	13.32
625	NASDAQ	NWSA	Thu, Dec 10, 2015	13.48	13.88	13.46	13.75
624	NASDAQ	NWSA	Wed, Dec 9, 2015	13.46	13.79	13.39	13.50
623	NASDAQ	NWSA	Tue, Dec 8, 2015	14.01	14.01	13.47	13.50
622	NASDAQ	NWSA	Mon, Dec 7, 2015	14.00	14.05	13.83	13.87
621	NASDAQ	NWSA	Fri, Dec 4, 2015	13.79	14.09	13.71	14.06
620	NASDAQ	NWSA	Thu, Dec 3, 2015	14.41	14.51	13.59	13.78
619	NASDAQ	NWSA	Wed, Dec 2, 2015	14.59	14.62	14.37	14.41
618	NASDAQ	NWSA	Tue, Dec 1, 2015	14.47	14.66	14.38	14.63
617	NASDAQ	NWSA	Mon, Nov 30, 2015	14.30	14.43	14.14	14.35
616	NASDAQ	NWSA	Fri, Nov 27, 2015	14.44	14.44	14.19	14.25
615	NASDAQ	NWSA	Wed, Nov 25, 2015	14.44	14.49	14.31	14.43
614	NASDAQ	NWSA	Tue, Nov 24, 2015	14.26	14.45	14.21	14.43
613	NASDAQ	NWSA	Mon, Nov 23, 2015	14.03	14.49	13.97	14.32
612	NASDAQ	NWSA	Fri, Nov 20, 2015	14.26	14.42	14.03	14.26
611	NASDAQ	NWSA	Thu, Nov 19, 2015	14.29	14.31	14.08	14.19
610	NASDAQ	NWSA	Wed, Nov 18, 2015	14.16	14.29	14.07	14.27
609	NASDAQ	NWSA	Tue, Nov 17, 2015	14.14	14.31	14.02	14.14
608	NASDAQ	NWSA	Mon, Nov 16, 2015	13.79	14.15	13.76	14.14
607	NASDAQ	NWSA	Fri, Nov 13, 2015	14.12	14.33	13.78	13.78
606	NASDAQ	NWSA	Thu, Nov 12, 2015	14.26	14.37	14.09	14.11
605	NASDAQ	NWSA	Wed, Nov 11, 2015	14.42	14.52	14.33	14.38
604	NASDAQ	NWSA	Tue, Nov 10, 2015	14.35	14.53	14.28	14.44
603	NASDAQ	NWSA	Mon, Nov 9, 2015	14.57	14.76	14.28	14.42
602	NASDAQ	NWSA	Fri, Nov 6, 2015	15.59	15.59	14.70	14.88
601	NASDAQ	NWSA	Thu, Nov 5, 2015	15.43	15.53	15.19	15.35
600	NASDAQ	NWSA	Wed, Nov 4, 2015	15.50	15.53	15.26	15.44
599	NASDAQ	NWSA	Tue, Nov 3, 2015	15.64	15.64	15.32	15.41
598	NASDAQ	NWSA	Mon, Nov 2, 2015	15.36	15.68	15.17	15.63
597	NASDAQ	NWSA	Fri, Oct 30, 2015	15.10	15.44	14.94	15.40
596	NASDAQ	NWSA	Thu, Oct 29, 2015	14.89	15.18	14.89	15.12
595	NASDAQ	NWSA	Wed, Oct 28, 2015	14.73	15.01	14.50	15.00
594	NASDAQ	NWSA	Tue, Oct 27, 2015	14.64	14.70	14.43	14.69
593	NASDAQ	NWSA	Mon, Oct 26, 2015	15.01	15.04	14.41	14.71
592	NASDAQ	NWSA	Fri, Oct 23, 2015	14.73	15.02	14.63	15.00
591	NASDAQ	NWSA	Thu, Oct 22, 2015	14.38	14.71	14.28	14.69
590	NASDAQ	NWSA	Wed, Oct 21, 2015	14.65	14.65	14.23	14.24
589	NASDAQ	NWSA	Tue, Oct 20, 2015	14.58	14.67	14.46	14.57
588	NASDAQ	NWSA	Mon, Oct 19, 2015	14.55	14.66	14.41	14.58
587	NASDAQ	NWSA	Fri, Oct 16, 2015	14.36	14.61	14.10	14.59
586	NASDAQ	NWSA	Thu, Oct 15, 2015	14.08	14.32	13.91	14.29
585	NASDAQ	NWSA	Wed, Oct 14, 2015	13.94	14.08	13.84	13.98
584	NASDAQ	NWSA	Tue, Oct 13, 2015	13.85	14.03	13.77	13.91
583	NASDAQ	NWSA	Mon, Oct 12, 2015	13.98	14.04	13.80	13.91
582	NASDAQ	NWSA	Fri, Oct 9, 2015	14.00	14.12	13.77	13.96
581	NASDAQ	NWSA	Thu, Oct 8, 2015	13.61	14.06	13.61	14.05
580	NASDAQ	NWSA	Wed, Oct 7, 2015	13.62	13.80	13.44	13.63
579	NASDAQ	NWSA	Tue, Oct 6, 2015	13.42	13.61	13.29	13.50
578	NASDAQ	NWSA	Mon, Oct 5, 2015	13.34	13.46	13.18	13.41
577	NASDAQ	NWSA	Fri, Oct 2, 2015	12.52	13.05	12.35	13.04
576	NASDAQ	NWSA	Thu, Oct 1, 2015	12.77	12.95	12.53	12.73
575	NASDAQ	NWSA	Wed, Sep 30, 2015	12.32	12.65	12.16	12.62
574	NASDAQ	NWSA	Tue, Sep 29, 2015	12.28	12.46	12.16	12.26
573	NASDAQ	NWSA	Mon, Sep 28, 2015	12.67	12.94	12.26	12.29
572	NASDAQ	NWSA	Fri, Sep 25, 2015	12.92	12.92	12.68	12.75
571	NASDAQ	NWSA	Thu, Sep 24, 2015	12.68	12.89	12.63	12.83
570	NASDAQ	NWSA	Wed, Sep 23, 2015	12.83	12.88	12.65	12.75
569	NASDAQ	NWSA	Tue, Sep 22, 2015	12.75	12.95	12.70	12.79
568	NASDAQ	NWSA	Mon, Sep 21, 2015	12.96	13.23	12.88	12.93
567	NASDAQ	NWSA	Fri, Sep 18, 2015	13.03	13.18	12.79	12.92
566	NASDAQ	NWSA	Thu, Sep 17, 2015	12.80	13.48	12.76	13.21
565	NASDAQ	NWSA	Wed, Sep 16, 2015	12.79	13.06	12.79	13.04
564	NASDAQ	NWSA	Tue, Sep 15, 2015	12.88	12.97	12.82	12.94
563	NASDAQ	NWSA	Mon, Sep 14, 2015	12.99	12.99	12.74	12.81
562	NASDAQ	NWSA	Fri, Sep 11, 2015	12.93	13.06	12.85	13.05
561	NASDAQ	NWSA	Thu, Sep 10, 2015	13.14	13.31	12.98	13.01
560	NASDAQ	NWSA	Wed, Sep 9, 2015	13.51	13.66	13.14	13.22
559	NASDAQ	NWSA	Tue, Sep 8, 2015	13.09	13.36	12.98	13.35
558	NASDAQ	NWSA	Fri, Sep 4, 2015	13.08	13.16	12.81	12.82
557	NASDAQ	NWSA	Thu, Sep 3, 2015	12.92	13.49	12.92	13.32
556	NASDAQ	NWSA	Wed, Sep 2, 2015	13.28	13.58	12.96	13.13
555	NASDAQ	NWSA	Tue, Sep 1, 2015	13.31	13.36	12.98	13.07
554	NASDAQ	NWSA	Mon, Aug 31, 2015	13.75	13.80	13.45	13.63
553	NASDAQ	NWSA	Fri, Aug 28, 2015	13.57	13.89	13.50	13.80
552	NASDAQ	NWSA	Thu, Aug 27, 2015	13.41	13.67	13.30	13.62
551	NASDAQ	NWSA	Wed, Aug 26, 2015	13.26	13.47	12.86	13.22
550	NASDAQ	NWSA	Tue, Aug 25, 2015	13.31	13.65	12.93	12.94
549	NASDAQ	NWSA	Mon, Aug 24, 2015	13.10	13.58	12.67	13.04
548	NASDAQ	NWSA	Fri, Aug 21, 2015	14.22	14.35	13.91	13.91
547	NASDAQ	NWSA	Thu, Aug 20, 2015	14.87	14.87	14.25	14.26
546	NASDAQ	NWSA	Wed, Aug 19, 2015	15.08	15.30	14.89	15.03
545	NASDAQ	NWSA	Tue, Aug 18, 2015	15.24	15.28	15.07	15.13
544	NASDAQ	NWSA	Mon, Aug 17, 2015	15.10	15.30	15.09	15.25
543	NASDAQ	NWSA	Fri, Aug 14, 2015	15.25	15.35	15.08	15.18
542	NASDAQ	NWSA	Thu, Aug 13, 2015	15.23	15.92	14.80	15.19
541	NASDAQ	NWSA	Wed, Aug 12, 2015	13.68	14.26	13.59	14.12
540	NASDAQ	NWSA	Tue, Aug 11, 2015	14.28	14.29	13.87	13.96
539	NASDAQ	NWSA	Mon, Aug 10, 2015	14.20	14.38	14.07	14.35
538	NASDAQ	NWSA	Fri, Aug 7, 2015	14.06	14.14	13.78	14.11
537	NASDAQ	NWSA	Thu, Aug 6, 2015	14.56	14.60	13.73	14.02
536	NASDAQ	NWSA	Wed, Aug 5, 2015	14.67	14.67	14.51	14.60
535	NASDAQ	NWSA	Tue, Aug 4, 2015	14.56	14.77	14.51	14.56
534	NASDAQ	NWSA	Mon, Aug 3, 2015	14.76	14.77	14.47	14.54
533	NASDAQ	NWSA	Fri, Jul 31, 2015	14.88	14.94	14.71	14.73
532	NASDAQ	NWSA	Thu, Jul 30, 2015	14.82	14.82	14.60	14.80
531	NASDAQ	NWSA	Wed, Jul 29, 2015	14.72	14.88	14.66	14.83
530	NASDAQ	NWSA	Tue, Jul 28, 2015	14.86	14.86	14.46	14.79
529	NASDAQ	NWSA	Mon, Jul 27, 2015	15.07	15.08	14.71	14.83
528	NASDAQ	NWSA	Fri, Jul 24, 2015	14.71	14.89	14.57	14.86
527	NASDAQ	NWSA	Thu, Jul 23, 2015	14.59	14.76	14.50	14.72
526	NASDAQ	NWSA	Wed, Jul 22, 2015	14.55	14.73	14.48	14.61
525	NASDAQ	NWSA	Tue, Jul 21, 2015	14.87	14.91	14.58	14.58
524	NASDAQ	NWSA	Mon, Jul 20, 2015	14.81	14.92	14.72	14.90
523	NASDAQ	NWSA	Fri, Jul 17, 2015	14.63	14.84	14.55	14.81
522	NASDAQ	NWSA	Thu, Jul 16, 2015	14.56	14.71	14.51	14.66
521	NASDAQ	NWSA	Wed, Jul 15, 2015	14.41	14.54	14.35	14.43
520	NASDAQ	NWSA	Tue, Jul 14, 2015	14.39	14.47	14.32	14.43
519	NASDAQ	NWSA	Mon, Jul 13, 2015	14.32	14.51	14.21	14.43
518	NASDAQ	NWSA	Fri, Jul 10, 2015	14.29	14.38	14.13	14.25
517	NASDAQ	NWSA	Thu, Jul 9, 2015	14.31	14.41	14.14	14.18
516	NASDAQ	NWSA	Wed, Jul 8, 2015	14.25	14.33	14.12	14.16
515	NASDAQ	NWSA	Tue, Jul 7, 2015	14.34	14.40	14.04	14.35
514	NASDAQ	NWSA	Mon, Jul 6, 2015	14.45	14.53	14.24	14.30
513	NASDAQ	NWSA	Thu, Jul 2, 2015	14.69	14.99	14.56	14.60
512	NASDAQ	NWSA	Wed, Jul 1, 2015	14.73	14.81	14.54	14.64
511	NASDAQ	NWSA	Tue, Jun 30, 2015	14.53	14.63	14.33	14.59
510	NASDAQ	NWSA	Mon, Jun 29, 2015	15.04	15.11	14.44	14.45
509	NASDAQ	NWSA	Fri, Jun 26, 2015	14.81	15.20	14.65	15.20
508	NASDAQ	NWSA	Thu, Jun 25, 2015	14.82	14.91	14.68	14.75
507	NASDAQ	NWSA	Wed, Jun 24, 2015	14.98	15.12	14.81	14.83
506	NASDAQ	NWSA	Tue, Jun 23, 2015	15.09	15.16	14.98	14.99
505	NASDAQ	NWSA	Mon, Jun 22, 2015	15.01	15.15	14.90	15.05
504	NASDAQ	NWSA	Fri, Jun 19, 2015	14.47	14.99	14.47	14.97
503	NASDAQ	NWSA	Thu, Jun 18, 2015	14.41	14.62	14.39	14.54
502	NASDAQ	NWSA	Wed, Jun 17, 2015	14.26	14.34	14.17	14.22
501	NASDAQ	NWSA	Tue, Jun 16, 2015	14.20	14.28	14.17	14.20
500	NASDAQ	NWSA	Mon, Jun 15, 2015	14.33	14.38	14.20	14.20
499	NASDAQ	NWSA	Fri, Jun 12, 2015	14.51	14.58	14.37	14.41
498	NASDAQ	NWSA	Thu, Jun 11, 2015	14.66	14.70	14.55	14.58
497	NASDAQ	NWSA	Wed, Jun 10, 2015	14.58	14.77	14.57	14.65
496	NASDAQ	NWSA	Tue, Jun 9, 2015	14.81	14.85	14.54	14.56
495	NASDAQ	NWSA	Mon, Jun 8, 2015	14.93	14.98	14.82	14.84
494	NASDAQ	NWSA	Fri, Jun 5, 2015	15.01	15.06	14.85	15.00
493	NASDAQ	NWSA	Thu, Jun 4, 2015	15.17	15.23	14.97	15.00
492	NASDAQ	NWSA	Wed, Jun 3, 2015	15.22	15.30	15.10	15.22
491	NASDAQ	NWSA	Tue, Jun 2, 2015	15.16	15.27	15.08	15.16
490	NASDAQ	NWSA	Mon, Jun 1, 2015	15.20	15.47	15.01	15.23
489	NASDAQ	NWSA	Fri, May 29, 2015	15.31	15.40	15.15	15.15
488	NASDAQ	NWSA	Thu, May 28, 2015	15.37	15.41	15.26	15.35
487	NASDAQ	NWSA	Wed, May 27, 2015	15.40	15.57	15.31	15.44
486	NASDAQ	NWSA	Tue, May 26, 2015	15.55	15.64	15.26	15.34
485	NASDAQ	NWSA	Fri, May 22, 2015	15.63	15.66	15.50	15.54
484	NASDAQ	NWSA	Thu, May 21, 2015	15.58	15.69	15.52	15.63
483	NASDAQ	NWSA	Wed, May 20, 2015	15.67	15.74	15.60	15.63
482	NASDAQ	NWSA	Tue, May 19, 2015	15.67	15.70	15.54	15.68
481	NASDAQ	NWSA	Mon, May 18, 2015	15.56	15.69	15.38	15.68
480	NASDAQ	NWSA	Fri, May 15, 2015	15.35	15.59	15.31	15.55
479	NASDAQ	NWSA	Thu, May 14, 2015	15.38	15.44	15.13	15.39
478	NASDAQ	NWSA	Wed, May 13, 2015	15.32	15.50	15.21	15.26
477	NASDAQ	NWSA	Tue, May 12, 2015	15.60	15.60	15.28	15.35
476	NASDAQ	NWSA	Mon, May 11, 2015	15.12	15.92	15.12	15.71
475	NASDAQ	NWSA	Fri, May 8, 2015	15.09	15.22	15.03	15.14
474	NASDAQ	NWSA	Thu, May 7, 2015	15.01	15.02	14.82	14.97
473	NASDAQ	NWSA	Wed, May 6, 2015	15.05	15.33	14.82	14.99
472	NASDAQ	NWSA	Tue, May 5, 2015	16.13	16.27	15.92	16.02
471	NASDAQ	NWSA	Mon, May 4, 2015	16.05	16.19	15.94	16.17
470	NASDAQ	NWSA	Fri, May 1, 2015	15.90	16.08	15.89	16.05
469	NASDAQ	NWSA	Thu, Apr 30, 2015	15.72	15.88	15.66	15.78
468	NASDAQ	NWSA	Wed, Apr 29, 2015	15.90	15.99	15.77	15.79
467	NASDAQ	NWSA	Tue, Apr 28, 2015	15.59	16.00	15.51	15.97
466	NASDAQ	NWSA	Mon, Apr 27, 2015	15.59	15.86	15.55	15.57
465	NASDAQ	NWSA	Fri, Apr 24, 2015	15.53	15.66	15.43	15.53
464	NASDAQ	NWSA	Thu, Apr 23, 2015	15.51	15.64	15.44	15.56
463	NASDAQ	NWSA	Wed, Apr 22, 2015	15.54	15.64	15.41	15.56
462	NASDAQ	NWSA	Tue, Apr 21, 2015	15.66	15.74	15.51	15.52
461	NASDAQ	NWSA	Mon, Apr 20, 2015	15.67	15.74	15.57	15.65
460	NASDAQ	NWSA	Fri, Apr 17, 2015	15.71	15.79	15.54	15.59
459	NASDAQ	NWSA	Thu, Apr 16, 2015	15.87	16.14	15.68	15.89
458	NASDAQ	NWSA	Wed, Apr 15, 2015	15.97	16.08	15.94	15.95
457	NASDAQ	NWSA	Tue, Apr 14, 2015	16.04	16.19	15.98	15.98
456	NASDAQ	NWSA	Mon, Apr 13, 2015	15.93	16.10	15.89	16.07
455	NASDAQ	NWSA	Fri, Apr 10, 2015	15.94	16.02	15.86	15.92
454	NASDAQ	NWSA	Thu, Apr 9, 2015	16.03	16.11	15.84	15.94
453	NASDAQ	NWSA	Wed, Apr 8, 2015	16.16	16.27	16.01	16.06
452	NASDAQ	NWSA	Tue, Apr 7, 2015	16.18	16.34	16.12	16.12
451	NASDAQ	NWSA	Mon, Apr 6, 2015	16.04	16.39	16.03	16.25
450	NASDAQ	NWSA	Thu, Apr 2, 2015	16.09	16.23	16.01	16.18
449	NASDAQ	NWSA	Wed, Apr 1, 2015	16.03	16.13	15.88	16.11
448	NASDAQ	NWSA	Tue, Mar 31, 2015	16.16	16.23	15.98	16.01
447	NASDAQ	NWSA	Mon, Mar 30, 2015	16.22	16.45	16.16	16.22
446	NASDAQ	NWSA	Fri, Mar 27, 2015	16.11	16.25	16.09	16.15
445	NASDAQ	NWSA	Thu, Mar 26, 2015	16.32	16.32	16.11	16.18
444	NASDAQ	NWSA	Wed, Mar 25, 2015	16.88	16.88	16.42	16.42
443	NASDAQ	NWSA	Tue, Mar 24, 2015	16.84	16.89	16.72	16.78
442	NASDAQ	NWSA	Mon, Mar 23, 2015	16.82	16.99	16.82	16.88
441	NASDAQ	NWSA	Fri, Mar 20, 2015	16.76	16.98	16.76	16.84
440	NASDAQ	NWSA	Thu, Mar 19, 2015	16.82	16.83	16.51	16.69
439	NASDAQ	NWSA	Wed, Mar 18, 2015	16.59	16.96	16.57	16.89
438	NASDAQ	NWSA	Tue, Mar 17, 2015	16.78	16.86	16.63	16.75
437	NASDAQ	NWSA	Mon, Mar 16, 2015	16.81	16.92	16.69	16.92
436	NASDAQ	NWSA	Fri, Mar 13, 2015	16.67	16.77	16.44	16.70
435	NASDAQ	NWSA	Thu, Mar 12, 2015	16.52	16.82	16.47	16.75
434	NASDAQ	NWSA	Wed, Mar 11, 2015	16.22	16.47	16.19	16.40
433	NASDAQ	NWSA	Tue, Mar 10, 2015	16.56	16.67	16.22	16.23
432	NASDAQ	NWSA	Mon, Mar 9, 2015	16.93	16.98	16.64	16.68
431	NASDAQ	NWSA	Fri, Mar 6, 2015	17.00	17.22	16.76	16.83
430	NASDAQ	NWSA	Thu, Mar 5, 2015	17.22	17.22	17.04	17.10
429	NASDAQ	NWSA	Wed, Mar 4, 2015	17.16	17.22	16.95	17.09
428	NASDAQ	NWSA	Tue, Mar 3, 2015	17.39	17.43	17.19	17.21
427	NASDAQ	NWSA	Mon, Mar 2, 2015	17.33	17.52	17.24	17.44
426	NASDAQ	NWSA	Fri, Feb 27, 2015	17.32	17.42	17.22	17.28
425	NASDAQ	NWSA	Thu, Feb 26, 2015	17.47	17.52	17.24	17.33
424	NASDAQ	NWSA	Wed, Feb 25, 2015	17.24	17.55	17.24	17.44
423	NASDAQ	NWSA	Tue, Feb 24, 2015	17.18	17.43	17.15	17.29
422	NASDAQ	NWSA	Mon, Feb 23, 2015	17.12	17.33	17.01	17.32
421	NASDAQ	NWSA	Fri, Feb 20, 2015	17.00	17.20	16.81	17.14
420	NASDAQ	NWSA	Thu, Feb 19, 2015	16.97	17.05	16.85	17.04
419	NASDAQ	NWSA	Wed, Feb 18, 2015	17.03	17.08	16.88	16.96
418	NASDAQ	NWSA	Tue, Feb 17, 2015	16.89	17.11	16.81	17.11
417	NASDAQ	NWSA	Fri, Feb 13, 2015	16.92	17.05	16.82	16.89
416	NASDAQ	NWSA	Thu, Feb 12, 2015	16.48	16.99	16.48	16.84
415	NASDAQ	NWSA	Wed, Feb 11, 2015	16.77	16.87	16.67	16.76
414	NASDAQ	NWSA	Tue, Feb 10, 2015	16.76	16.83	16.29	16.77
413	NASDAQ	NWSA	Mon, Feb 9, 2015	16.23	16.78	16.23	16.72
412	NASDAQ	NWSA	Fri, Feb 6, 2015	16.10	16.35	15.95	16.26
411	NASDAQ	NWSA	Thu, Feb 5, 2015	15.58	15.75	15.43	15.73
410	NASDAQ	NWSA	Wed, Feb 4, 2015	15.64	15.68	15.42	15.59
409	NASDAQ	NWSA	Tue, Feb 3, 2015	15.05	15.69	15.04	15.61
408	NASDAQ	NWSA	Mon, Feb 2, 2015	14.94	15.11	14.71	14.94
407	NASDAQ	NWSA	Fri, Jan 30, 2015	14.83	15.11	14.76	14.89
406	NASDAQ	NWSA	Thu, Jan 29, 2015	15.13	15.23	14.75	14.93
405	NASDAQ	NWSA	Wed, Jan 28, 2015	15.49	15.51	15.14	15.14
404	NASDAQ	NWSA	Tue, Jan 27, 2015	15.66	15.67	15.34	15.45
403	NASDAQ	NWSA	Mon, Jan 26, 2015	15.16	15.54	15.10	15.54
402	NASDAQ	NWSA	Fri, Jan 23, 2015	15.19	15.33	15.08	15.18
401	NASDAQ	NWSA	Thu, Jan 22, 2015	15.01	15.25	14.84	15.20
400	NASDAQ	NWSA	Wed, Jan 21, 2015	14.91	15.00	14.76	14.95
399	NASDAQ	NWSA	Tue, Jan 20, 2015	15.12	15.13	14.74	14.93
398	NASDAQ	NWSA	Fri, Jan 16, 2015	14.99	15.12	14.97	15.06
397	NASDAQ	NWSA	Thu, Jan 15, 2015	15.20	15.35	14.95	15.01
396	NASDAQ	NWSA	Wed, Jan 14, 2015	15.15	15.21	14.72	15.10
395	NASDAQ	NWSA	Tue, Jan 13, 2015	15.35	15.41	15.07	15.23
394	NASDAQ	NWSA	Mon, Jan 12, 2015	15.39	15.43	15.12	15.28
393	NASDAQ	NWSA	Fri, Jan 9, 2015	15.29	15.43	15.24	15.41
392	NASDAQ	NWSA	Thu, Jan 8, 2015	15.05	15.39	14.83	15.34
391	NASDAQ	NWSA	Wed, Jan 7, 2015	15.04	15.04	14.68	14.87
390	NASDAQ	NWSA	Tue, Jan 6, 2015	15.10	15.20	14.76	14.91
389	NASDAQ	NWSA	Mon, Jan 5, 2015	15.45	15.55	15.08	15.12
388	NASDAQ	NWSA	Fri, Jan 2, 2015	15.82	15.91	15.41	15.59
387	NASDAQ	NWSA	Wed, Dec 31, 2014	15.78	15.93	15.69	15.69
386	NASDAQ	NWSA	Tue, Dec 30, 2014	15.60	15.86	15.53	15.77
385	NASDAQ	NWSA	Mon, Dec 29, 2014	15.59	15.78	15.57	15.74
384	NASDAQ	NWSA	Fri, Dec 26, 2014	15.55	15.61	15.51	15.57
383	NASDAQ	NWSA	Wed, Dec 24, 2014	15.68	15.68	15.30	15.48
382	NASDAQ	NWSA	Tue, Dec 23, 2014	15.41	15.67	15.34	15.61
381	NASDAQ	NWSA	Mon, Dec 22, 2014	15.27	15.49	15.16	15.38
380	NASDAQ	NWSA	Fri, Dec 19, 2014	15.06	15.28	15.06	15.22
379	NASDAQ	NWSA	Thu, Dec 18, 2014	15.13	15.34	14.94	15.02
378	NASDAQ	NWSA	Wed, Dec 17, 2014	14.63	14.93	14.59	14.89
377	NASDAQ	NWSA	Tue, Dec 16, 2014	14.78	15.11	14.63	14.63
376	NASDAQ	NWSA	Mon, Dec 15, 2014	15.09	15.18	14.74	14.76
375	NASDAQ	NWSA	Fri, Dec 12, 2014	15.19	15.29	15.05	15.05
374	NASDAQ	NWSA	Thu, Dec 11, 2014	15.60	15.60	15.23	15.33
373	NASDAQ	NWSA	Wed, Dec 10, 2014	15.61	15.65	15.31	15.34
372	NASDAQ	NWSA	Tue, Dec 9, 2014	15.37	15.70	15.36	15.69
371	NASDAQ	NWSA	Mon, Dec 8, 2014	15.81	15.82	15.46	15.50
370	NASDAQ	NWSA	Fri, Dec 5, 2014	15.71	15.84	15.63	15.82
369	NASDAQ	NWSA	Thu, Dec 4, 2014	15.72	15.83	15.59	15.71
368	NASDAQ	NWSA	Wed, Dec 3, 2014	15.72	15.81	15.62	15.79
367	NASDAQ	NWSA	Tue, Dec 2, 2014	15.60	15.78	15.49	15.74
366	NASDAQ	NWSA	Mon, Dec 1, 2014	15.67	15.69	15.41	15.56
365	NASDAQ	NWSA	Fri, Nov 28, 2014	15.70	15.70	15.47	15.52
364	NASDAQ	NWSA	Wed, Nov 26, 2014	15.45	15.69	15.41	15.68
363	NASDAQ	NWSA	Tue, Nov 25, 2014	15.56	15.58	15.41	15.45
362	NASDAQ	NWSA	Mon, Nov 24, 2014	15.33	15.53	15.07	15.46
361	NASDAQ	NWSA	Fri, Nov 21, 2014	15.32	15.36	15.08	15.17
360	NASDAQ	NWSA	Thu, Nov 20, 2014	14.69	15.21	14.68	15.14
359	NASDAQ	NWSA	Wed, Nov 19, 2014	15.04	15.22	14.91	15.19
358	NASDAQ	NWSA	Tue, Nov 18, 2014	14.98	15.12	14.96	15.01
357	NASDAQ	NWSA	Mon, Nov 17, 2014	15.19	15.24	14.92	15.04
356	NASDAQ	NWSA	Fri, Nov 14, 2014	14.95	15.20	14.93	15.20
355	NASDAQ	NWSA	Thu, Nov 13, 2014	15.33	15.33	15.09	15.16
354	NASDAQ	NWSA	Wed, Nov 12, 2014	15.18	15.43	15.18	15.27
353	NASDAQ	NWSA	Tue, Nov 11, 2014	15.26	15.38	15.15	15.24
352	NASDAQ	NWSA	Mon, Nov 10, 2014	15.13	15.30	15.08	15.24
351	NASDAQ	NWSA	Fri, Nov 7, 2014	15.27	15.41	15.14	15.15
350	NASDAQ	NWSA	Thu, Nov 6, 2014	15.84	15.91	15.32	15.33
349	NASDAQ	NWSA	Wed, Nov 5, 2014	15.28	15.45	15.15	15.30
348	NASDAQ	NWSA	Tue, Nov 4, 2014	15.49	15.65	15.07	15.15
347	NASDAQ	NWSA	Mon, Nov 3, 2014	15.77	15.78	15.43	15.56
346	NASDAQ	NWSA	Fri, Oct 31, 2014	15.74	15.80	15.29	15.48
345	NASDAQ	NWSA	Thu, Oct 30, 2014	15.44	15.61	15.35	15.49
344	NASDAQ	NWSA	Wed, Oct 29, 2014	15.48	15.65	15.42	15.53
343	NASDAQ	NWSA	Tue, Oct 28, 2014	15.47	15.57	15.37	15.53
342	NASDAQ	NWSA	Mon, Oct 27, 2014	15.71	15.71	15.38	15.46
341	NASDAQ	NWSA	Fri, Oct 24, 2014	15.50	15.76	15.48	15.73
340	NASDAQ	NWSA	Thu, Oct 23, 2014	15.54	15.63	15.39	15.51
339	NASDAQ	NWSA	Wed, Oct 22, 2014	15.39	15.66	15.25	15.26
338	NASDAQ	NWSA	Tue, Oct 21, 2014	15.00	15.47	15.00	15.41
337	NASDAQ	NWSA	Mon, Oct 20, 2014	14.83	14.91	14.60	14.90
336	NASDAQ	NWSA	Fri, Oct 17, 2014	14.77	14.94	14.58	14.71
335	NASDAQ	NWSA	Thu, Oct 16, 2014	14.42	14.83	14.28	14.60
334	NASDAQ	NWSA	Wed, Oct 15, 2014	14.51	14.96	14.47	14.70
333	NASDAQ	NWSA	Tue, Oct 14, 2014	14.77	15.05	14.74	14.79
332	NASDAQ	NWSA	Mon, Oct 13, 2014	15.03	15.10	14.63	14.64
331	NASDAQ	NWSA	Fri, Oct 10, 2014	15.50	15.62	15.10	15.11
330	NASDAQ	NWSA	Thu, Oct 9, 2014	15.97	15.97	15.37	15.48
329	NASDAQ	NWSA	Wed, Oct 8, 2014	15.50	15.98	15.46	15.98
328	NASDAQ	NWSA	Tue, Oct 7, 2014	15.84	15.92	15.47	15.47
327	NASDAQ	NWSA	Mon, Oct 6, 2014	15.96	16.05	15.87	15.93
326	NASDAQ	NWSA	Fri, Oct 3, 2014	15.88	15.99	15.85	15.91
325	NASDAQ	NWSA	Thu, Oct 2, 2014	16.00	16.07	15.68	15.81
324	NASDAQ	NWSA	Wed, Oct 1, 2014	16.27	16.34	15.95	15.98
323	NASDAQ	NWSA	Tue, Sep 30, 2014	16.72	16.77	16.33	16.35
322	NASDAQ	NWSA	Mon, Sep 29, 2014	16.88	16.96	16.72	16.80
321	NASDAQ	NWSA	Fri, Sep 26, 2014	16.71	17.00	16.69	16.98
320	NASDAQ	NWSA	Thu, Sep 25, 2014	16.78	16.88	16.68	16.71
319	NASDAQ	NWSA	Wed, Sep 24, 2014	16.89	16.99	16.79	16.91
318	NASDAQ	NWSA	Tue, Sep 23, 2014	16.98	17.09	16.92	16.92
317	NASDAQ	NWSA	Mon, Sep 22, 2014	17.14	17.22	17.01	17.05
316	NASDAQ	NWSA	Fri, Sep 19, 2014	17.12	17.25	17.02	17.22
315	NASDAQ	NWSA	Thu, Sep 18, 2014	17.07	17.16	16.94	17.03
314	NASDAQ	NWSA	Wed, Sep 17, 2014	17.03	17.14	16.91	17.04
313	NASDAQ	NWSA	Tue, Sep 16, 2014	17.02	17.18	16.98	17.04
312	NASDAQ	NWSA	Mon, Sep 15, 2014	17.15	17.29	16.87	17.05
311	NASDAQ	NWSA	Fri, Sep 12, 2014	17.27	17.27	17.05	17.12
310	NASDAQ	NWSA	Thu, Sep 11, 2014	17.41	17.47	17.26	17.28
309	NASDAQ	NWSA	Wed, Sep 10, 2014	17.27	17.51	17.20	17.47
308	NASDAQ	NWSA	Tue, Sep 9, 2014	17.61	17.62	17.27	17.29
307	NASDAQ	NWSA	Mon, Sep 8, 2014	17.70	17.74	17.56	17.62
306	NASDAQ	NWSA	Fri, Sep 5, 2014	17.54	17.75	17.54	17.75
305	NASDAQ	NWSA	Thu, Sep 4, 2014	17.67	17.80	17.57	17.60
304	NASDAQ	NWSA	Wed, Sep 3, 2014	17.52	17.64	17.52	17.60
303	NASDAQ	NWSA	Tue, Sep 2, 2014	17.65	17.74	17.42	17.43
302	NASDAQ	NWSA	Fri, Aug 29, 2014	17.68	17.72	17.54	17.63
301	NASDAQ	NWSA	Thu, Aug 28, 2014	17.65	17.75	17.51	17.67
300	NASDAQ	NWSA	Wed, Aug 27, 2014	17.61	17.68	17.54	17.68
299	NASDAQ	NWSA	Tue, Aug 26, 2014	17.71	17.71	17.59	17.62
298	NASDAQ	NWSA	Mon, Aug 25, 2014	17.55	17.66	17.47	17.66
297	NASDAQ	NWSA	Fri, Aug 22, 2014	17.60	17.60	17.39	17.49
296	NASDAQ	NWSA	Thu, Aug 21, 2014	17.47	17.60	17.39	17.58
295	NASDAQ	NWSA	Wed, Aug 20, 2014	17.14	17.50	17.08	17.46
294	NASDAQ	NWSA	Tue, Aug 19, 2014	17.16	17.24	17.07	17.15
293	NASDAQ	NWSA	Mon, Aug 18, 2014	17.27	17.41	17.15	17.20
292	NASDAQ	NWSA	Fri, Aug 15, 2014	17.36	17.38	17.15	17.25
291	NASDAQ	NWSA	Thu, Aug 14, 2014	17.17	17.32	17.13	17.31
290	NASDAQ	NWSA	Wed, Aug 13, 2014	16.50	17.33	16.42	17.11
289	NASDAQ	NWSA	Tue, Aug 12, 2014	17.36	17.50	17.22	17.25
288	NASDAQ	NWSA	Mon, Aug 11, 2014	17.17	17.46	17.16	17.34
287	NASDAQ	NWSA	Fri, Aug 8, 2014	16.46	17.27	16.33	17.15
286	NASDAQ	NWSA	Thu, Aug 7, 2014	17.72	17.72	17.37	17.42
285	NASDAQ	NWSA	Wed, Aug 6, 2014	17.60	17.71	17.50	17.63
284	NASDAQ	NWSA	Tue, Aug 5, 2014	17.46	17.81	17.46	17.65
283	NASDAQ	NWSA	Mon, Aug 4, 2014	17.80	17.88	17.61	17.84
282	NASDAQ	NWSA	Fri, Aug 1, 2014	17.63	17.85	17.58	17.78
281	NASDAQ	NWSA	Thu, Jul 31, 2014	17.77	17.93	17.62	17.65
280	NASDAQ	NWSA	Wed, Jul 30, 2014	17.90	18.03	17.71	17.85
279	NASDAQ	NWSA	Tue, Jul 29, 2014	18.11	18.20	17.85	17.87
278	NASDAQ	NWSA	Mon, Jul 28, 2014	18.10	18.11	17.90	18.06
277	NASDAQ	NWSA	Fri, Jul 25, 2014	18.25	18.29	18.12	18.14
276	NASDAQ	NWSA	Thu, Jul 24, 2014	18.19	18.31	18.09	18.29
275	NASDAQ	NWSA	Wed, Jul 23, 2014	18.04	18.13	17.92	18.11
274	NASDAQ	NWSA	Tue, Jul 22, 2014	18.23	18.27	18.03	18.10
273	NASDAQ	NWSA	Mon, Jul 21, 2014	18.08	18.30	18.00	18.13
272	NASDAQ	NWSA	Fri, Jul 18, 2014	18.12	18.28	18.00	18.22
271	NASDAQ	NWSA	Thu, Jul 17, 2014	18.20	18.24	18.04	18.05
270	NASDAQ	NWSA	Wed, Jul 16, 2014	18.26	18.41	18.17	18.23
269	NASDAQ	NWSA	Tue, Jul 15, 2014	18.18	18.39	18.13	18.27
268	NASDAQ	NWSA	Mon, Jul 14, 2014	18.19	18.24	18.03	18.18
267	NASDAQ	NWSA	Fri, Jul 11, 2014	18.00	18.18	17.96	18.09
266	NASDAQ	NWSA	Thu, Jul 10, 2014	18.10	18.13	17.92	17.99
265	NASDAQ	NWSA	Wed, Jul 9, 2014	18.24	18.37	18.11	18.22
264	NASDAQ	NWSA	Tue, Jul 8, 2014	18.17	18.30	17.99	18.14
263	NASDAQ	NWSA	Mon, Jul 7, 2014	18.24	18.25	18.09	18.12
262	NASDAQ	NWSA	Thu, Jul 3, 2014	18.27	18.34	18.18	18.28
261	NASDAQ	NWSA	Wed, Jul 2, 2014	18.03	18.30	17.98	18.26
260	NASDAQ	NWSA	Tue, Jul 1, 2014	18.02	18.18	16.72	18.10
259	NASDAQ	NWSA	Mon, Jun 30, 2014	17.97	18.12	17.77	17.94
258	NASDAQ	NWSA	Fri, Jun 27, 2014	17.90	18.08	17.81	17.98
257	NASDAQ	NWSA	Thu, Jun 26, 2014	17.80	18.03	17.55	18.02
256	NASDAQ	NWSA	Wed, Jun 25, 2014	17.41	17.78	17.26	17.71
255	NASDAQ	NWSA	Tue, Jun 24, 2014	17.38	17.64	17.19	17.49
254	NASDAQ	NWSA	Mon, Jun 23, 2014	17.69	17.71	17.28	17.37
253	NASDAQ	NWSA	Fri, Jun 20, 2014	17.76	17.81	17.34	17.63
252	NASDAQ	NWSA	Thu, Jun 19, 2014	17.52	17.68	17.23	17.67
251	NASDAQ	NWSA	Wed, Jun 18, 2014	17.25	17.58	17.19	17.58
250	NASDAQ	NWSA	Tue, Jun 17, 2014	17.06	17.28	17.01	17.25
249	NASDAQ	NWSA	Mon, Jun 16, 2014	17.14	17.23	16.92	17.12
248	NASDAQ	NWSA	Fri, Jun 13, 2014	17.38	17.60	17.14	17.23
247	NASDAQ	NWSA	Thu, Jun 12, 2014	17.26	17.56	17.30	17.30
246	NASDAQ	NWSA	Wed, Jun 11, 2014	17.63	17.69	17.51	17.63
245	NASDAQ	NWSA	Tue, Jun 10, 2014	17.66	17.75	17.48	17.61
244	NASDAQ	NWSA	Mon, Jun 9, 2014	17.64	17.94	17.60	17.66
243	NASDAQ	NWSA	Fri, Jun 6, 2014	17.72	17.92	17.60	17.69
242	NASDAQ	NWSA	Thu, Jun 5, 2014	17.54	17.74	17.33	17.72
241	NASDAQ	NWSA	Wed, Jun 4, 2014	17.30	17.60	17.28	17.47
240	NASDAQ	NWSA	Tue, Jun 3, 2014	17.13	17.48	17.13	17.37
239	NASDAQ	NWSA	Mon, Jun 2, 2014	17.10	17.33	17.03	17.26
238	NASDAQ	NWSA	Fri, May 30, 2014	17.09	17.18	17.01	17.06
237	NASDAQ	NWSA	Thu, May 29, 2014	17.09	17.17	16.97	17.12
236	NASDAQ	NWSA	Wed, May 28, 2014	17.19	17.24	16.78	17.11
235	NASDAQ	NWSA	Tue, May 27, 2014	17.13	17.29	17.06	17.22
234	NASDAQ	NWSA	Fri, May 23, 2014	17.16	17.22	17.00	17.09
233	NASDAQ	NWSA	Thu, May 22, 2014	16.98	17.22	16.83	17.17
232	NASDAQ	NWSA	Wed, May 21, 2014	16.79	17.04	16.77	16.91
231	NASDAQ	NWSA	Tue, May 20, 2014	16.98	17.00	16.66	16.75
230	NASDAQ	NWSA	Mon, May 19, 2014	16.98	17.16	16.92	17.03
229	NASDAQ	NWSA	Fri, May 16, 2014	16.89	17.10	16.67	17.05
228	NASDAQ	NWSA	Thu, May 15, 2014	17.18	17.23	16.87	16.87
227	NASDAQ	NWSA	Wed, May 14, 2014	17.74	17.79	17.17	17.19
226	NASDAQ	NWSA	Tue, May 13, 2014	17.84	17.94	17.65	17.72
225	NASDAQ	NWSA	Mon, May 12, 2014	18.05	18.18	17.76	17.85
224	NASDAQ	NWSA	Fri, May 9, 2014	17.51	18.02	17.27	18.00
223	NASDAQ	NWSA	Thu, May 8, 2014	17.09	17.17	16.88	17.11
222	NASDAQ	NWSA	Wed, May 7, 2014	17.14	17.20	16.92	17.08
221	NASDAQ	NWSA	Tue, May 6, 2014	17.32	17.34	17.13	17.14
220	NASDAQ	NWSA	Mon, May 5, 2014	17.26	17.43	17.14	17.40
219	NASDAQ	NWSA	Fri, May 2, 2014	17.23	17.44	17.02	17.31
218	NASDAQ	NWSA	Thu, May 1, 2014	17.21	17.39	17.06	17.30
217	NASDAQ	NWSA	Wed, Apr 30, 2014	17.20	17.20	16.78	17.02
216	NASDAQ	NWSA	Tue, Apr 29, 2014	17.25	17.42	17.11	17.21
215	NASDAQ	NWSA	Mon, Apr 28, 2014	17.17	17.22	16.82	17.13
214	NASDAQ	NWSA	Fri, Apr 25, 2014	17.26	17.26	17.08	17.13
213	NASDAQ	NWSA	Thu, Apr 24, 2014	17.29	17.44	17.01	17.28
212	NASDAQ	NWSA	Wed, Apr 23, 2014	17.03	17.24	16.93	17.23
211	NASDAQ	NWSA	Tue, Apr 22, 2014	16.94	17.05	16.73	17.01
210	NASDAQ	NWSA	Mon, Apr 21, 2014	16.87	17.04	16.55	16.95
209	NASDAQ	NWSA	Thu, Apr 17, 2014	16.72	17.02	16.72	16.88
208	NASDAQ	NWSA	Wed, Apr 16, 2014	16.72	16.90	16.45	16.79
207	NASDAQ	NWSA	Tue, Apr 15, 2014	16.78	16.95	16.32	16.63
206	NASDAQ	NWSA	Mon, Apr 14, 2014	16.66	16.81	16.50	16.77
205	NASDAQ	NWSA	Fri, Apr 11, 2014	16.78	17.16	16.47	16.54
204	NASDAQ	NWSA	Thu, Apr 10, 2014	17.23	17.32	16.83	16.83
203	NASDAQ	NWSA	Wed, Apr 9, 2014	17.06	17.22	16.96	17.20
202	NASDAQ	NWSA	Tue, Apr 8, 2014	17.18	17.21	16.92	17.05
201	NASDAQ	NWSA	Mon, Apr 7, 2014	17.11	17.38	17.00	17.08
200	NASDAQ	NWSA	Fri, Apr 4, 2014	17.23	17.54	17.11	17.12
199	NASDAQ	NWSA	Thu, Apr 3, 2014	17.47	17.52	17.09	17.12
198	NASDAQ	NWSA	Wed, Apr 2, 2014	17.40	17.52	17.27	17.44
197	NASDAQ	NWSA	Tue, Apr 1, 2014	17.34	17.50	17.20	17.44
196	NASDAQ	NWSA	Mon, Mar 31, 2014	17.15	17.25	17.00	17.22
195	NASDAQ	NWSA	Fri, Mar 28, 2014	17.01	17.28	17.00	17.03
194	NASDAQ	NWSA	Thu, Mar 27, 2014	17.09	17.23	16.99	17.02
193	NASDAQ	NWSA	Wed, Mar 26, 2014	17.37	17.42	17.02	17.03
192	NASDAQ	NWSA	Tue, Mar 25, 2014	17.57	17.59	17.27	17.36
191	NASDAQ	NWSA	Mon, Mar 24, 2014	17.60	17.67	17.39	17.47
190	NASDAQ	NWSA	Fri, Mar 21, 2014	17.73	17.73	17.33	17.58
189	NASDAQ	NWSA	Thu, Mar 20, 2014	17.45	17.57	17.32	17.51
188	NASDAQ	NWSA	Wed, Mar 19, 2014	17.67	17.80	17.46	17.55
187	NASDAQ	NWSA	Tue, Mar 18, 2014	17.42	17.74	17.38	17.71
186	NASDAQ	NWSA	Mon, Mar 17, 2014	17.55	17.81	17.29	17.39
185	NASDAQ	NWSA	Fri, Mar 14, 2014	17.37	17.64	17.25	17.43
184	NASDAQ	NWSA	Thu, Mar 13, 2014	17.82	17.91	17.31	17.34
183	NASDAQ	NWSA	Wed, Mar 12, 2014	17.70	17.89	17.40	17.83
182	NASDAQ	NWSA	Tue, Mar 11, 2014	17.76	17.81	17.52	17.71
181	NASDAQ	NWSA	Mon, Mar 10, 2014	17.96	18.00	17.71	17.76
180	NASDAQ	NWSA	Fri, Mar 7, 2014	18.30	18.36	17.84	17.91
179	NASDAQ	NWSA	Thu, Mar 6, 2014	18.32	18.43	18.19	18.28
178	NASDAQ	NWSA	Wed, Mar 5, 2014	18.43	18.53	18.13	18.30
177	NASDAQ	NWSA	Tue, Mar 4, 2014	18.20	18.41	18.15	18.40
176	NASDAQ	NWSA	Mon, Mar 3, 2014	18.19	18.34	17.95	18.12
175	NASDAQ	NWSA	Fri, Feb 28, 2014	18.06	18.40	17.92	18.33
174	NASDAQ	NWSA	Thu, Feb 27, 2014	17.95	18.06	17.87	18.02
173	NASDAQ	NWSA	Wed, Feb 26, 2014	17.95	18.14	17.83	18.03
172	NASDAQ	NWSA	Tue, Feb 25, 2014	17.93	18.12	17.90	17.96
171	NASDAQ	NWSA	Mon, Feb 24, 2014	17.75	18.05	17.74	17.94
170	NASDAQ	NWSA	Fri, Feb 21, 2014	17.55	17.76	17.44	17.68
169	NASDAQ	NWSA	Thu, Feb 20, 2014	17.60	17.64	17.31	17.50
168	NASDAQ	NWSA	Wed, Feb 19, 2014	17.70	17.86	17.56	17.59
167	NASDAQ	NWSA	Tue, Feb 18, 2014	17.72	17.82	17.56	17.75
166	NASDAQ	NWSA	Fri, Feb 14, 2014	17.62	17.84	17.54	17.68
165	NASDAQ	NWSA	Thu, Feb 13, 2014	17.55	17.82	17.41	17.66
164	NASDAQ	NWSA	Wed, Feb 12, 2014	17.93	18.05	17.60	17.65
163	NASDAQ	NWSA	Tue, Feb 11, 2014	17.53	18.00	17.41	17.93
162	NASDAQ	NWSA	Mon, Feb 10, 2014	17.03	17.59	16.97	17.51
161	NASDAQ	NWSA	Fri, Feb 7, 2014	17.48	18.00	17.07	17.41
160	NASDAQ	NWSA	Thu, Feb 6, 2014	15.64	16.11	15.61	16.02
159	NASDAQ	NWSA	Wed, Feb 5, 2014	15.56	15.90	15.55	15.61
158	NASDAQ	NWSA	Tue, Feb 4, 2014	15.55	15.72	15.44	15.52
157	NASDAQ	NWSA	Mon, Feb 3, 2014	16.00	16.06	15.48	15.52
156	NASDAQ	NWSA	Fri, Jan 31, 2014	16.14	16.24	15.95	15.96
155	NASDAQ	NWSA	Thu, Jan 30, 2014	16.28	16.30	16.16	16.20
154	NASDAQ	NWSA	Wed, Jan 29, 2014	16.09	16.28	16.01	16.22
153	NASDAQ	NWSA	Tue, Jan 28, 2014	16.38	16.46	16.23	16.24
152	NASDAQ	NWSA	Mon, Jan 27, 2014	16.25	16.56	16.19	16.39
151	NASDAQ	NWSA	Fri, Jan 24, 2014	16.25	16.33	16.01	16.17
150	NASDAQ	NWSA	Thu, Jan 23, 2014	16.50	16.58	16.36	16.53
149	NASDAQ	NWSA	Wed, Jan 22, 2014	16.75	16.99	16.56	16.65
148	NASDAQ	NWSA	Tue, Jan 21, 2014	17.15	17.15	16.69	16.76
147	NASDAQ	NWSA	Fri, Jan 17, 2014	17.09	17.18	16.94	17.08
146	NASDAQ	NWSA	Thu, Jan 16, 2014	17.20	17.26	17.05	17.08
145	NASDAQ	NWSA	Wed, Jan 15, 2014	17.24	17.33	17.10	17.21
144	NASDAQ	NWSA	Tue, Jan 14, 2014	17.20	17.35	17.13	17.30
143	NASDAQ	NWSA	Mon, Jan 13, 2014	17.41	17.44	17.07	17.15
142	NASDAQ	NWSA	Fri, Jan 10, 2014	17.41	17.52	17.28	17.40
141	NASDAQ	NWSA	Thu, Jan 9, 2014	17.38	17.48	17.27	17.34
140	NASDAQ	NWSA	Wed, Jan 8, 2014	17.35	17.40	17.15	17.29
139	NASDAQ	NWSA	Tue, Jan 7, 2014	17.65	17.65	17.33	17.40
138	NASDAQ	NWSA	Mon, Jan 6, 2014	17.88	17.96	17.48	17.58
137	NASDAQ	NWSA	Fri, Jan 3, 2014	17.93	18.01	17.78	17.82
136	NASDAQ	NWSA	Thu, Jan 2, 2014	18.05	18.17	17.82	17.95
135	NASDAQ	NWSA	Tue, Dec 31, 2013	17.98	18.09	17.84	18.02
134	NASDAQ	NWSA	Mon, Dec 30, 2013	18.11	17.93	17.70	17.91
133	NASDAQ	NWSA	Fri, Dec 27, 2013	17.74	17.82	17.56	17.73
132	NASDAQ	NWSA	Thu, Dec 26, 2013	17.99	18.07	17.65	17.77
131	NASDAQ	NWSA	Tue, Dec 24, 2013	17.96	18.01	17.78	17.90
130	NASDAQ	NWSA	Mon, Dec 23, 2013	17.93	17.97	17.73	17.90
129	NASDAQ	NWSA	Fri, Dec 20, 2013	17.43	17.97	17.31	17.75
128	NASDAQ	NWSA	Thu, Dec 19, 2013	17.41	17.47	17.29	17.36
127	NASDAQ	NWSA	Wed, Dec 18, 2013	17.30	17.53	17.07	17.50
126	NASDAQ	NWSA	Tue, Dec 17, 2013	17.57	17.57	17.17	17.35
125	NASDAQ	NWSA	Mon, Dec 16, 2013	17.77	17.80	17.58	17.77
124	NASDAQ	NWSA	Fri, Dec 13, 2013	17.49	17.71	17.32	17.66
123	NASDAQ	NWSA	Thu, Dec 12, 2013	17.64	17.66	17.49	17.49
122	NASDAQ	NWSA	Wed, Dec 11, 2013	17.65	17.74	17.48	17.60
121	NASDAQ	NWSA	Tue, Dec 10, 2013	17.49	17.72	17.44	17.64
120	NASDAQ	NWSA	Mon, Dec 9, 2013	17.89	17.90	17.46	17.52
119	NASDAQ	NWSA	Fri, Dec 6, 2013	17.66	17.86	17.52	17.78
118	NASDAQ	NWSA	Thu, Dec 5, 2013	16.54	17.55	16.54	17.46
117	NASDAQ	NWSA	Wed, Dec 4, 2013	17.44	17.62	17.38	17.58
116	NASDAQ	NWSA	Tue, Dec 3, 2013	17.63	17.63	17.40	17.50
115	NASDAQ	NWSA	Mon, Dec 2, 2013	17.92	17.97	17.60	17.65
114	NASDAQ	NWSA	Fri, Nov 29, 2013	17.85	17.97	17.84	17.96
113	NASDAQ	NWSA	Wed, Nov 27, 2013	17.66	17.94	17.51	17.86
112	NASDAQ	NWSA	Tue, Nov 26, 2013	17.43	17.71	17.37	17.69
111	NASDAQ	NWSA	Mon, Nov 25, 2013	17.63	17.68	17.36	17.48
110	NASDAQ	NWSA	Fri, Nov 22, 2013	17.61	17.69	17.50	17.55
109	NASDAQ	NWSA	Thu, Nov 21, 2013	17.71	17.75	17.54	17.56
108	NASDAQ	NWSA	Wed, Nov 20, 2013	17.54	17.79	17.45	17.67
107	NASDAQ	NWSA	Tue, Nov 19, 2013	17.43	17.66	17.38	17.48
106	NASDAQ	NWSA	Mon, Nov 18, 2013	17.77	17.82	17.37	17.42
105	NASDAQ	NWSA	Fri, Nov 15, 2013	17.32	17.81	17.32	17.76
104	NASDAQ	NWSA	Thu, Nov 14, 2013	17.24	17.38	17.18	17.25
103	NASDAQ	NWSA	Wed, Nov 13, 2013	17.02	17.29	16.95	17.22
102	NASDAQ	NWSA	Tue, Nov 12, 2013	16.85	17.31	16.72	17.15
101	NASDAQ	NWSA	Mon, Nov 11, 2013	17.60	17.65	17.35	17.42
100	NASDAQ	NWSA	Fri, Nov 8, 2013	17.31	17.62	17.17	17.60
99	NASDAQ	NWSA	Thu, Nov 7, 2013	17.51	17.62	17.25	17.26
98	NASDAQ	NWSA	Wed, Nov 6, 2013	17.73	17.82	17.35	17.41
97	NASDAQ	NWSA	Tue, Nov 5, 2013	17.57	17.85	17.48	17.69
96	NASDAQ	NWSA	Mon, Nov 4, 2013	17.73	17.86	17.67	17.76
95	NASDAQ	NWSA	Fri, Nov 1, 2013	17.62	17.81	17.45	17.77
94	NASDAQ	NWSA	Thu, Oct 31, 2013	17.37	17.77	17.34	17.60
93	NASDAQ	NWSA	Wed, Oct 30, 2013	17.46	17.51	17.31	17.35
92	NASDAQ	NWSA	Tue, Oct 29, 2013	17.30	17.51	17.24	17.46
91	NASDAQ	NWSA	Mon, Oct 28, 2013	17.12	17.32	17.03	17.29
90	NASDAQ	NWSA	Fri, Oct 25, 2013	17.55	17.55	17.09	17.15
89	NASDAQ	NWSA	Thu, Oct 24, 2013	17.07	17.40	17.02	17.29
88	NASDAQ	NWSA	Wed, Oct 23, 2013	16.80	17.24	16.80	17.11
87	NASDAQ	NWSA	Tue, Oct 22, 2013	16.89	17.06	16.79	17.00
86	NASDAQ	NWSA	Mon, Oct 21, 2013	16.86	16.98	16.79	16.85
85	NASDAQ	NWSA	Fri, Oct 18, 2013	16.85	16.90	16.75	16.85
84	NASDAQ	NWSA	Thu, Oct 17, 2013	16.64	16.81	16.63	16.80
83	NASDAQ	NWSA	Wed, Oct 16, 2013	16.72	16.79	16.57	16.78
82	NASDAQ	NWSA	Tue, Oct 15, 2013	16.46	16.67	16.42	16.58
81	NASDAQ	NWSA	Mon, Oct 14, 2013	16.31	16.62	16.23	16.56
80	NASDAQ	NWSA	Fri, Oct 11, 2013	16.16	16.60	16.14	16.41
79	NASDAQ	NWSA	Thu, Oct 10, 2013	15.98	16.25	15.94	16.22
78	NASDAQ	NWSA	Wed, Oct 9, 2013	15.80	15.95	15.75	15.88
77	NASDAQ	NWSA	Tue, Oct 8, 2013	15.51	15.98	15.51	15.80
76	NASDAQ	NWSA	Mon, Oct 7, 2013	15.70	15.98	15.69	15.91
75	NASDAQ	NWSA	Fri, Oct 4, 2013	15.84	16.01	15.79	15.84
74	NASDAQ	NWSA	Thu, Oct 3, 2013	16.14	16.25	15.79	15.87
73	NASDAQ	NWSA	Wed, Oct 2, 2013	15.85	16.27	15.70	16.14
72	NASDAQ	NWSA	Tue, Oct 1, 2013	16.05	16.14	15.80	15.91
71	NASDAQ	NWSA	Mon, Sep 30, 2013	16.20	16.26	15.91	16.06
70	NASDAQ	NWSA	Fri, Sep 27, 2013	16.10	16.25	15.99	16.17
69	NASDAQ	NWSA	Thu, Sep 26, 2013	16.77	16.87	16.10	16.29
68	NASDAQ	NWSA	Wed, Sep 25, 2013	17.03	17.04	16.68	16.80
67	NASDAQ	NWSA	Tue, Sep 24, 2013	16.53	17.20	16.51	17.04
66	NASDAQ	NWSA	Mon, Sep 23, 2013	16.62	16.64	16.37	16.53
65	NASDAQ	NWSA	Fri, Sep 20, 2013	16.92	17.00	16.47	16.64
64	NASDAQ	NWSA	Thu, Sep 19, 2013	17.10	17.10	16.66	16.87
63	NASDAQ	NWSA	Wed, Sep 18, 2013	16.99	17.18	16.84	17.05
62	NASDAQ	NWSA	Tue, Sep 17, 2013	17.03	17.17	16.89	17.00
61	NASDAQ	NWSA	Mon, Sep 16, 2013	17.12	17.20	16.78	16.96
60	NASDAQ	NWSA	Fri, Sep 13, 2013	17.06	17.08	16.77	16.89
59	NASDAQ	NWSA	Thu, Sep 12, 2013	17.12	17.26	16.94	17.11
58	NASDAQ	NWSA	Wed, Sep 11, 2013	16.65	17.06	16.50	17.05
57	NASDAQ	NWSA	Tue, Sep 10, 2013	16.38	16.57	16.25	16.56
56	NASDAQ	NWSA	Mon, Sep 9, 2013	16.16	16.34	16.16	16.34
55	NASDAQ	NWSA	Fri, Sep 6, 2013	16.31	16.34	16.08	16.19
54	NASDAQ	NWSA	Thu, Sep 5, 2013	15.97	16.28	15.88	16.24
53	NASDAQ	NWSA	Wed, Sep 4, 2013	15.79	16.08	15.76	16.03
52	NASDAQ	NWSA	Tue, Sep 3, 2013	15.89	16.03	15.69	15.78
51	NASDAQ	NWSA	Fri, Aug 30, 2013	15.75	15.78	15.59	15.70
50	NASDAQ	NWSA	Thu, Aug 29, 2013	15.73	15.89	15.64	15.77
49	NASDAQ	NWSA	Wed, Aug 28, 2013	15.76	15.81	15.68	15.76
48	NASDAQ	NWSA	Tue, Aug 27, 2013	15.75	16.00	15.69	15.73
47	NASDAQ	NWSA	Mon, Aug 26, 2013	15.79	15.90	15.71	15.86
46	NASDAQ	NWSA	Fri, Aug 23, 2013	15.71	15.79	15.57	15.75
45	NASDAQ	NWSA	Thu, Aug 22, 2013	15.76	15.83	15.63	15.71
44	NASDAQ	NWSA	Wed, Aug 21, 2013	15.61	15.78	15.49	15.76
43	NASDAQ	NWSA	Tue, Aug 20, 2013	15.83	15.83	15.52	15.70
42	NASDAQ	NWSA	Mon, Aug 19, 2013	16.05	16.06	15.69	15.70
41	NASDAQ	NWSA	Fri, Aug 16, 2013	16.04	16.25	15.96	15.98
40	NASDAQ	NWSA	Thu, Aug 15, 2013	15.79	16.19	15.70	16.10
39	NASDAQ	NWSA	Wed, Aug 14, 2013	15.83	16.01	15.66	15.90
38	NASDAQ	NWSA	Tue, Aug 13, 2013	15.91	15.95	15.80	15.83
37	NASDAQ	NWSA	Mon, Aug 12, 2013	15.88	16.06	15.74	15.92
36	NASDAQ	NWSA	Fri, Aug 9, 2013	16.09	16.16	15.96	15.98
35	NASDAQ	NWSA	Thu, Aug 8, 2013	16.07	16.31	15.91	16.13
34	NASDAQ	NWSA	Wed, Aug 7, 2013	16.15	16.15	15.85	15.95
33	NASDAQ	NWSA	Tue, Aug 6, 2013	15.99	16.25	15.82	16.18
32	NASDAQ	NWSA	Mon, Aug 5, 2013	16.33	16.33	15.89	16.00
31	NASDAQ	NWSA	Fri, Aug 2, 2013	16.15	16.47	16.12	16.34
30	NASDAQ	NWSA	Thu, Aug 1, 2013	15.94	16.28	15.94	16.22
29	NASDAQ	NWSA	Wed, Jul 31, 2013	16.00	16.21	15.83	15.93
28	NASDAQ	NWSA	Tue, Jul 30, 2013	15.60	15.96	15.46	15.95
27	NASDAQ	NWSA	Mon, Jul 29, 2013	15.87	15.87	15.40	15.51
26	NASDAQ	NWSA	Fri, Jul 26, 2013	15.54	15.97	15.31	15.89
25	NASDAQ	NWSA	Thu, Jul 25, 2013	15.66	15.87	15.45	15.57
24	NASDAQ	NWSA	Wed, Jul 24, 2013	15.65	15.89	15.42	15.71
23	NASDAQ	NWSA	Tue, Jul 23, 2013	15.69	15.87	15.54	15.65
22	NASDAQ	NWSA	Mon, Jul 22, 2013	16.09	16.13	15.61	15.73
21	NASDAQ	NWSA	Fri, Jul 19, 2013	15.35	16.08	15.26	15.97
20	NASDAQ	NWSA	Thu, Jul 18, 2013	15.94	16.10	15.33	15.47
19	NASDAQ	NWSA	Wed, Jul 17, 2013	15.36	15.96	15.29	15.89
18	NASDAQ	NWSA	Tue, Jul 16, 2013	14.57	15.34	14.57	15.28
17	NASDAQ	NWSA	Mon, Jul 15, 2013	14.93	15.03	14.39	14.67
16	NASDAQ	NWSA	Fri, Jul 12, 2013	15.07	15.12	14.90	14.93
15	NASDAQ	NWSA	Thu, Jul 11, 2013	15.60	15.60	14.96	15.13
14	NASDAQ	NWSA	Wed, Jul 10, 2013	15.50	15.57	15.15	15.39
13	NASDAQ	NWSA	Tue, Jul 9, 2013	15.79	15.97	15.50	15.71
12	NASDAQ	NWSA	Mon, Jul 8, 2013	15.63	16.04	15.50	15.96
11	NASDAQ	NWSA	Fri, Jul 5, 2013	14.95	15.95	14.89	15.66
10	NASDAQ	NWSA	Wed, Jul 3, 2013	14.95	15.09	14.73	14.87
9	NASDAQ	NWSA	Tue, Jul 2, 2013	14.69	15.12	14.69	15.00
8	NASDAQ	NWSA	Mon, Jul 1, 2013	15.59	15.59	14.75	14.79
7	NASDAQ	NWSA	Thu, Jun 27, 2013	15.34	15.87	14.85	15.50
6	NASDAQ	NWSA	Wed, Jun 26, 2013	15.69	15.69	15.18	15.40
5	NASDAQ	NWSA	Tue, Jun 25, 2013	15.55	15.74	15.35	15.72
4	NASDAQ	NWSA	Mon, Jun 24, 2013	15.64	15.84	15.20	15.53
3	NASDAQ	NWSA	Fri, Jun 21, 2013	15.70	15.80	15.40	15.62
2	NASDAQ	NWSA	Thu, Jun 20, 2013	16.37	16.37	15.25	15.30
1	NASDAQ	NWSA	Wed, Jun 19, 2013	15.28	16.25	15.20	15.80
#	Exchange	Symbol	Date	Open	High	Low	Close

News Corp NASDAQ:NWSA 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