NXP Semiconductors NV NASDAQ:NXPI Historical Prices

Below are the 3416 trading days of historical prices for NXPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3416	NASDAQ	NXPI	Mon, Mar 4, 2024	259.49	259.49	253.73	255.49
3415	NASDAQ	NXPI	Fri, Mar 1, 2024	251.88	259.08	250.29	257.51
3414	NASDAQ	NXPI	Thu, Feb 29, 2024	247.94	250.30	245.66	249.73
3413	NASDAQ	NXPI	Wed, Feb 28, 2024	243.11	245.87	242.00	243.98
3412	NASDAQ	NXPI	Tue, Feb 27, 2024	245.88	252.83	245.00	245.73
3411	NASDAQ	NXPI	Mon, Feb 26, 2024	240.36	245.00	240.15	243.79
3410	NASDAQ	NXPI	Fri, Feb 23, 2024	240.82	241.33	237.50	238.85
3409	NASDAQ	NXPI	Thu, Feb 22, 2024	241.47	242.40	237.11	239.50
3408	NASDAQ	NXPI	Wed, Feb 21, 2024	230.02	235.35	229.67	235.32
3407	NASDAQ	NXPI	Tue, Feb 20, 2024	230.00	232.20	227.31	231.35
3406	NASDAQ	NXPI	Fri, Feb 16, 2024	234.50	236.69	231.30	232.16
3405	NASDAQ	NXPI	Thu, Feb 15, 2024	235.42	238.13	234.03	234.49
3404	NASDAQ	NXPI	Wed, Feb 14, 2024	233.96	235.46	232.43	233.96
3403	NASDAQ	NXPI	Tue, Feb 13, 2024	230.10	234.23	228.10	232.07
3402	NASDAQ	NXPI	Mon, Feb 12, 2024	234.00	241.26	233.10	236.68
3401	NASDAQ	NXPI	Fri, Feb 9, 2024	229.87	233.66	228.33	233.55
3400	NASDAQ	NXPI	Thu, Feb 8, 2024	221.44	228.85	221.44	227.83
3399	NASDAQ	NXPI	Wed, Feb 7, 2024	225.00	225.00	218.61	221.37
3398	NASDAQ	NXPI	Tue, Feb 6, 2024	220.98	225.42	218.84	223.00
3397	NASDAQ	NXPI	Mon, Feb 5, 2024	218.36	223.42	218.00	221.02
3396	NASDAQ	NXPI	Fri, Feb 2, 2024	210.16	215.56	209.86	214.99
3395	NASDAQ	NXPI	Thu, Feb 1, 2024	211.69	214.04	209.44	213.01
3394	NASDAQ	NXPI	Wed, Jan 31, 2024	212.88	215.32	209.75	210.57
3393	NASDAQ	NXPI	Tue, Jan 30, 2024	215.55	217.25	214.23	215.17
3392	NASDAQ	NXPI	Mon, Jan 29, 2024	216.93	217.57	213.29	217.47
3391	NASDAQ	NXPI	Fri, Jan 26, 2024	218.12	218.95	214.36	215.12
3390	NASDAQ	NXPI	Thu, Jan 25, 2024	222.99	223.89	217.83	219.41
3389	NASDAQ	NXPI	Wed, Jan 24, 2024	222.73	224.87	219.65	221.69
3388	NASDAQ	NXPI	Tue, Jan 23, 2024	220.35	224.87	219.45	223.93
3387	NASDAQ	NXPI	Mon, Jan 22, 2024	219.63	223.00	217.35	218.84
3386	NASDAQ	NXPI	Fri, Jan 19, 2024	213.34	219.45	212.46	218.36
3385	NASDAQ	NXPI	Thu, Jan 18, 2024	210.71	212.68	208.96	211.61
3384	NASDAQ	NXPI	Wed, Jan 17, 2024	205.93	206.00	201.58	205.48
3383	NASDAQ	NXPI	Tue, Jan 16, 2024	210.69	211.72	206.31	208.99
3382	NASDAQ	NXPI	Fri, Jan 12, 2024	211.30	212.21	207.57	209.11
3381	NASDAQ	NXPI	Thu, Jan 11, 2024	210.99	212.49	207.31	211.49
3380	NASDAQ	NXPI	Wed, Jan 10, 2024	211.86	212.51	207.18	211.29
3379	NASDAQ	NXPI	Tue, Jan 9, 2024	208.13	213.07	207.72	211.71
3378	NASDAQ	NXPI	Mon, Jan 8, 2024	207.30	213.03	207.26	212.17
3377	NASDAQ	NXPI	Fri, Jan 5, 2024	207.99	208.96	204.66	205.72
3376	NASDAQ	NXPI	Thu, Jan 4, 2024	204.31	210.54	204.12	207.76
3375	NASDAQ	NXPI	Wed, Jan 3, 2024	217.58	218.25	214.08	216.08
3374	NASDAQ	NXPI	Tue, Jan 2, 2024	227.26	227.26	218.57	221.18
3373	NASDAQ	NXPI	Fri, Dec 29, 2023	231.07	231.96	227.73	229.68
3372	NASDAQ	NXPI	Thu, Dec 28, 2023	233.17	233.37	230.64	231.07
3371	NASDAQ	NXPI	Wed, Dec 27, 2023	232.84	233.90	230.65	232.10
3370	NASDAQ	NXPI	Tue, Dec 26, 2023	230.00	233.28	229.37	231.95
3369	NASDAQ	NXPI	Fri, Dec 22, 2023	230.90	232.15	227.77	228.95
3368	NASDAQ	NXPI	Thu, Dec 21, 2023	226.97	229.87	226.52	229.25
3367	NASDAQ	NXPI	Wed, Dec 20, 2023	228.56	229.95	222.68	222.90
3366	NASDAQ	NXPI	Tue, Dec 19, 2023	230.41	231.28	228.62	229.38
3365	NASDAQ	NXPI	Mon, Dec 18, 2023	233.20	233.86	227.27	229.33
3364	NASDAQ	NXPI	Fri, Dec 15, 2023	235.17	238.27	232.80	232.93
3363	NASDAQ	NXPI	Thu, Dec 14, 2023	223.81	233.25	223.00	232.68
3362	NASDAQ	NXPI	Wed, Dec 13, 2023	219.31	223.06	217.53	221.33
3361	NASDAQ	NXPI	Tue, Dec 12, 2023	219.61	221.71	218.76	219.13
3360	NASDAQ	NXPI	Mon, Dec 11, 2023	216.43	221.90	215.96	220.55
3359	NASDAQ	NXPI	Fri, Dec 8, 2023	211.43	217.23	210.80	215.55
3358	NASDAQ	NXPI	Thu, Dec 7, 2023	207.80	213.15	206.82	211.70
3357	NASDAQ	NXPI	Wed, Dec 6, 2023	208.54	210.34	205.38	205.92
3356	NASDAQ	NXPI	Tue, Dec 5, 2023	204.57	206.35	202.68	205.83
3355	NASDAQ	NXPI	Mon, Dec 4, 2023	204.06	206.49	203.41	206.28
3354	NASDAQ	NXPI	Fri, Dec 1, 2023	204.00	206.54	202.43	205.68
3353	NASDAQ	NXPI	Thu, Nov 30, 2023	205.18	205.52	201.76	204.08
3352	NASDAQ	NXPI	Wed, Nov 29, 2023	203.74	207.80	202.25	204.33
3351	NASDAQ	NXPI	Tue, Nov 28, 2023	200.00	201.88	198.36	200.03
3350	NASDAQ	NXPI	Mon, Nov 27, 2023	199.05	201.03	198.00	199.66
3349	NASDAQ	NXPI	Fri, Nov 24, 2023	199.03	200.78	198.48	200.12
3348	NASDAQ	NXPI	Wed, Nov 22, 2023	201.88	204.98	199.27	199.58
3347	NASDAQ	NXPI	Tue, Nov 21, 2023	202.00	202.43	198.50	200.44
3346	NASDAQ	NXPI	Mon, Nov 20, 2023	201.00	204.78	200.79	203.34
3345	NASDAQ	NXPI	Fri, Nov 17, 2023	200.93	202.20	199.00	200.94
3344	NASDAQ	NXPI	Thu, Nov 16, 2023	200.38	203.07	199.61	200.80
3343	NASDAQ	NXPI	Wed, Nov 15, 2023	196.43	202.65	196.43	200.75
3342	NASDAQ	NXPI	Tue, Nov 14, 2023	191.02	195.80	190.17	194.89
3341	NASDAQ	NXPI	Mon, Nov 13, 2023	185.00	185.38	181.96	184.84
3340	NASDAQ	NXPI	Fri, Nov 10, 2023	183.26	187.84	180.73	186.67
3339	NASDAQ	NXPI	Thu, Nov 9, 2023	184.41	184.55	179.64	180.33
3338	NASDAQ	NXPI	Wed, Nov 8, 2023	180.50	184.66	180.11	183.35
3337	NASDAQ	NXPI	Tue, Nov 7, 2023	178.25	191.49	178.19	185.80
3336	NASDAQ	NXPI	Mon, Nov 6, 2023	182.50	184.42	180.44	182.80
3335	NASDAQ	NXPI	Fri, Nov 3, 2023	179.83	183.75	178.93	181.55
3334	NASDAQ	NXPI	Thu, Nov 2, 2023	175.00	178.36	173.31	177.59
3333	NASDAQ	NXPI	Wed, Nov 1, 2023	171.57	172.68	167.50	172.52
3332	NASDAQ	NXPI	Tue, Oct 31, 2023	170.79	172.86	167.93	172.43
3331	NASDAQ	NXPI	Mon, Oct 30, 2023	172.40	173.00	167.21	170.18
3330	NASDAQ	NXPI	Fri, Oct 27, 2023	181.01	181.96	177.55	179.13
3329	NASDAQ	NXPI	Thu, Oct 26, 2023	178.49	185.29	177.40	179.56
3328	NASDAQ	NXPI	Wed, Oct 25, 2023	180.72	181.40	175.21	175.94
3327	NASDAQ	NXPI	Tue, Oct 24, 2023	182.92	184.43	180.88	183.61
3326	NASDAQ	NXPI	Mon, Oct 23, 2023	183.91	186.07	181.17	182.35
3325	NASDAQ	NXPI	Fri, Oct 20, 2023	187.62	188.53	184.40	185.76
3324	NASDAQ	NXPI	Thu, Oct 19, 2023	193.81	194.05	187.10	187.93
3323	NASDAQ	NXPI	Wed, Oct 18, 2023	194.50	195.62	190.60	193.20
3322	NASDAQ	NXPI	Tue, Oct 17, 2023	197.32	200.24	194.46	197.72
3321	NASDAQ	NXPI	Mon, Oct 16, 2023	195.77	200.25	195.01	199.78
3320	NASDAQ	NXPI	Fri, Oct 13, 2023	202.37	202.51	193.22	194.50
3319	NASDAQ	NXPI	Thu, Oct 12, 2023	204.34	206.14	200.50	202.36
3318	NASDAQ	NXPI	Wed, Oct 11, 2023	201.84	204.90	201.60	203.46
3317	NASDAQ	NXPI	Tue, Oct 10, 2023	198.86	204.00	198.22	201.75
3316	NASDAQ	NXPI	Mon, Oct 9, 2023	196.77	198.90	194.50	198.12
3315	NASDAQ	NXPI	Fri, Oct 6, 2023	194.20	200.79	192.14	199.02
3314	NASDAQ	NXPI	Thu, Oct 5, 2023	198.39	199.10	192.85	195.45
3313	NASDAQ	NXPI	Wed, Oct 4, 2023	195.77	198.85	194.58	198.19
3312	NASDAQ	NXPI	Tue, Oct 3, 2023	197.90	201.48	194.09	195.20
3311	NASDAQ	NXPI	Mon, Oct 2, 2023	200.78	202.45	197.52	200.19
3310	NASDAQ	NXPI	Fri, Sep 29, 2023	202.77	203.40	198.76	199.92
3309	NASDAQ	NXPI	Thu, Sep 28, 2023	197.09	202.75	196.12	200.53
3308	NASDAQ	NXPI	Wed, Sep 27, 2023	197.03	198.27	194.13	196.70
3307	NASDAQ	NXPI	Tue, Sep 26, 2023	197.00	197.53	194.06	194.99
3306	NASDAQ	NXPI	Mon, Sep 25, 2023	195.57	198.27	194.70	198.12
3305	NASDAQ	NXPI	Fri, Sep 22, 2023	195.54	198.96	194.51	196.79
3304	NASDAQ	NXPI	Thu, Sep 21, 2023	193.54	196.21	193.04	194.00
3303	NASDAQ	NXPI	Wed, Sep 20, 2023	200.39	201.45	194.74	194.96
3302	NASDAQ	NXPI	Tue, Sep 19, 2023	198.71	199.58	196.37	199.14
3301	NASDAQ	NXPI	Mon, Sep 18, 2023	196.86	199.79	196.52	199.29
3300	NASDAQ	NXPI	Fri, Sep 15, 2023	201.83	202.39	196.34	197.38
3299	NASDAQ	NXPI	Thu, Sep 14, 2023	202.54	203.42	198.92	202.69
3298	NASDAQ	NXPI	Wed, Sep 13, 2023	199.15	204.27	199.15	200.40
3297	NASDAQ	NXPI	Tue, Sep 12, 2023	200.83	204.21	199.32	199.50
3296	NASDAQ	NXPI	Mon, Sep 11, 2023	203.40	203.40	203.40	203.40
3295	NASDAQ	NXPI	Fri, Sep 8, 2023	204.01	205.50	201.91	203.05
3294	NASDAQ	NXPI	Thu, Sep 7, 2023	203.79	205.27	202.11	204.01
3293	NASDAQ	NXPI	Wed, Sep 6, 2023	207.14	209.94	205.48	207.79
3292	NASDAQ	NXPI	Tue, Sep 5, 2023	208.87	210.57	207.33	207.57
3291	NASDAQ	NXPI	Fri, Sep 1, 2023	207.42	210.16	205.32	209.96
3290	NASDAQ	NXPI	Thu, Aug 31, 2023	205.27	207.80	203.39	205.72
3289	NASDAQ	NXPI	Wed, Aug 30, 2023	204.95	206.29	202.37	205.88
3288	NASDAQ	NXPI	Tue, Aug 29, 2023	197.25	205.96	197.25	205.16
3287	NASDAQ	NXPI	Mon, Aug 28, 2023	197.51	200.81	197.51	199.23
3286	NASDAQ	NXPI	Fri, Aug 25, 2023	194.81	196.89	193.09	196.20
3285	NASDAQ	NXPI	Thu, Aug 24, 2023	203.27	203.29	193.23	193.82
3284	NASDAQ	NXPI	Wed, Aug 23, 2023	193.50	202.28	193.50	201.10
3283	NASDAQ	NXPI	Tue, Aug 22, 2023	203.75	204.29	198.56	199.66
3282	NASDAQ	NXPI	Mon, Aug 21, 2023	196.57	202.55	196.57	201.62
3281	NASDAQ	NXPI	Fri, Aug 18, 2023	192.55	197.79	192.40	196.57
3280	NASDAQ	NXPI	Thu, Aug 17, 2023	197.81	198.25	193.61	194.53
3279	NASDAQ	NXPI	Wed, Aug 16, 2023	202.42	202.96	195.79	196.74
3278	NASDAQ	NXPI	Tue, Aug 15, 2023	205.07	205.48	200.85	201.74
3277	NASDAQ	NXPI	Mon, Aug 14, 2023	203.10	207.35	202.56	207.25
3276	NASDAQ	NXPI	Fri, Aug 11, 2023	209.22	209.22	202.91	204.20
3275	NASDAQ	NXPI	Thu, Aug 10, 2023	217.70	218.61	210.97	211.98
3274	NASDAQ	NXPI	Wed, Aug 9, 2023	217.38	218.68	214.13	214.37
3273	NASDAQ	NXPI	Tue, Aug 8, 2023	215.00	217.50	213.26	216.89
3272	NASDAQ	NXPI	Mon, Aug 7, 2023	216.00	218.92	214.01	218.73
3271	NASDAQ	NXPI	Fri, Aug 4, 2023	210.39	215.64	209.42	213.70
3270	NASDAQ	NXPI	Thu, Aug 3, 2023	213.03	217.74	211.78	215.95
3269	NASDAQ	NXPI	Wed, Aug 2, 2023	220.08	220.35	215.94	216.40
3268	NASDAQ	NXPI	Tue, Aug 1, 2023	221.41	224.32	221.00	223.48
3267	NASDAQ	NXPI	Mon, Jul 31, 2023	223.40	225.20	222.06	222.98
3266	NASDAQ	NXPI	Fri, Jul 28, 2023	225.31	225.44	220.63	223.31
3265	NASDAQ	NXPI	Thu, Jul 27, 2023	223.23	225.57	219.12	221.79
3264	NASDAQ	NXPI	Wed, Jul 26, 2023	217.98	220.57	215.70	218.48
3263	NASDAQ	NXPI	Tue, Jul 25, 2023	219.00	222.16	216.48	219.89
3262	NASDAQ	NXPI	Mon, Jul 24, 2023	212.97	214.56	210.12	210.88
3261	NASDAQ	NXPI	Fri, Jul 21, 2023	214.15	216.33	213.16	213.30
3260	NASDAQ	NXPI	Thu, Jul 20, 2023	216.78	218.61	210.40	211.95
3259	NASDAQ	NXPI	Wed, Jul 19, 2023	223.07	224.32	220.19	220.28
3258	NASDAQ	NXPI	Tue, Jul 18, 2023	218.86	224.40	218.38	223.66
3257	NASDAQ	NXPI	Mon, Jul 17, 2023	212.54	221.25	211.96	219.62
3256	NASDAQ	NXPI	Fri, Jul 14, 2023	215.70	216.68	211.36	212.54
3255	NASDAQ	NXPI	Thu, Jul 13, 2023	212.52	216.83	212.39	216.52
3254	NASDAQ	NXPI	Wed, Jul 12, 2023	214.25	214.80	210.60	211.86
3253	NASDAQ	NXPI	Tue, Jul 11, 2023	210.80	211.49	207.87	210.95
3252	NASDAQ	NXPI	Mon, Jul 10, 2023	206.15	211.07	205.86	210.42
3251	NASDAQ	NXPI	Fri, Jul 7, 2023	203.53	207.66	203.53	204.06
3250	NASDAQ	NXPI	Thu, Jul 6, 2023	200.48	204.64	200.03	204.37
3249	NASDAQ	NXPI	Wed, Jul 5, 2023	205.00	206.69	202.60	203.67
3248	NASDAQ	NXPI	Mon, Jul 3, 2023	205.54	208.63	203.60	207.13
3247	NASDAQ	NXPI	Fri, Jun 30, 2023	202.90	205.98	200.95	204.68
3246	NASDAQ	NXPI	Thu, Jun 29, 2023	197.54	200.49	195.13	199.76
3245	NASDAQ	NXPI	Wed, Jun 28, 2023	196.90	199.82	196.40	197.56
3244	NASDAQ	NXPI	Tue, Jun 27, 2023	192.00	200.50	190.76	200.32
3243	NASDAQ	NXPI	Mon, Jun 26, 2023	189.99	195.26	189.53	192.20
3242	NASDAQ	NXPI	Fri, Jun 23, 2023	190.50	191.93	188.50	188.69
3241	NASDAQ	NXPI	Thu, Jun 22, 2023	191.40	195.58	190.51	194.65
3240	NASDAQ	NXPI	Wed, Jun 21, 2023	194.24	195.82	192.74	193.28
3239	NASDAQ	NXPI	Tue, Jun 20, 2023	195.31	197.91	193.27	195.40
3238	NASDAQ	NXPI	Fri, Jun 16, 2023	198.20	199.18	195.49	197.85
3237	NASDAQ	NXPI	Thu, Jun 15, 2023	192.92	197.06	192.43	195.75
3236	NASDAQ	NXPI	Wed, Jun 14, 2023	195.94	199.55	194.10	195.69
3235	NASDAQ	NXPI	Tue, Jun 13, 2023	190.20	197.81	190.01	196.44
3234	NASDAQ	NXPI	Mon, Jun 12, 2023	187.00	189.72	185.12	189.35
3233	NASDAQ	NXPI	Fri, Jun 9, 2023	189.10	190.18	184.27	185.00
3232	NASDAQ	NXPI	Thu, Jun 8, 2023	187.24	188.82	186.23	187.46
3231	NASDAQ	NXPI	Wed, Jun 7, 2023	182.50	189.92	182.19	186.45
3230	NASDAQ	NXPI	Tue, Jun 6, 2023	175.46	181.87	174.66	181.26
3229	NASDAQ	NXPI	Mon, Jun 5, 2023	181.83	181.99	175.31	176.56
3228	NASDAQ	NXPI	Fri, Jun 2, 2023	183.24	183.99	178.67	181.60
3227	NASDAQ	NXPI	Thu, Jun 1, 2023	180.18	182.96	176.86	181.00
3226	NASDAQ	NXPI	Wed, May 31, 2023	180.69	182.07	177.89	179.10
3225	NASDAQ	NXPI	Tue, May 30, 2023	185.00	186.58	180.44	182.07
3224	NASDAQ	NXPI	Fri, May 26, 2023	173.96	182.58	173.36	181.18
3223	NASDAQ	NXPI	Thu, May 25, 2023	165.01	171.88	163.26	171.34
3222	NASDAQ	NXPI	Wed, May 24, 2023	171.31	171.67	165.39	166.52
3221	NASDAQ	NXPI	Tue, May 23, 2023	176.32	177.37	174.24	175.06
3220	NASDAQ	NXPI	Mon, May 22, 2023	174.20	178.07	173.54	177.37
3219	NASDAQ	NXPI	Fri, May 19, 2023	176.71	177.00	174.12	174.96
3218	NASDAQ	NXPI	Thu, May 18, 2023	172.88	175.87	172.14	175.64
3217	NASDAQ	NXPI	Wed, May 17, 2023	167.80	171.73	167.44	171.25
3216	NASDAQ	NXPI	Tue, May 16, 2023	167.21	168.64	165.78	165.89
3215	NASDAQ	NXPI	Mon, May 15, 2023	164.55	168.17	164.04	167.93
3214	NASDAQ	NXPI	Fri, May 12, 2023	164.33	165.25	162.38	164.55
3213	NASDAQ	NXPI	Thu, May 11, 2023	163.90	166.16	161.23	163.35
3212	NASDAQ	NXPI	Wed, May 10, 2023	167.55	168.20	164.73	165.20
3211	NASDAQ	NXPI	Tue, May 9, 2023	165.40	165.83	163.27	165.09
3210	NASDAQ	NXPI	Mon, May 8, 2023	166.93	168.35	165.47	168.05
3209	NASDAQ	NXPI	Fri, May 5, 2023	164.74	167.44	162.30	166.82
3208	NASDAQ	NXPI	Thu, May 4, 2023	166.98	167.35	162.75	163.79
3207	NASDAQ	NXPI	Wed, May 3, 2023	172.25	172.52	166.94	167.56
3206	NASDAQ	NXPI	Tue, May 2, 2023	173.34	176.88	168.76	171.51
3205	NASDAQ	NXPI	Mon, May 1, 2023	164.23	166.45	163.73	166.01
3204	NASDAQ	NXPI	Fri, Apr 28, 2023	161.00	163.82	159.53	163.74
3203	NASDAQ	NXPI	Thu, Apr 27, 2023	160.00	161.86	155.31	161.19
3202	NASDAQ	NXPI	Wed, Apr 26, 2023	165.04	167.04	163.46	165.35
3201	NASDAQ	NXPI	Tue, Apr 25, 2023	168.78	168.78	162.31	164.50
3200	NASDAQ	NXPI	Mon, Apr 24, 2023	169.82	170.74	168.46	169.89
3199	NASDAQ	NXPI	Fri, Apr 21, 2023	169.00	170.13	165.54	169.82
3198	NASDAQ	NXPI	Thu, Apr 20, 2023	166.45	172.41	163.24	169.62
3197	NASDAQ	NXPI	Wed, Apr 19, 2023	173.52	174.58	172.45	172.79
3196	NASDAQ	NXPI	Tue, Apr 18, 2023	176.42	177.48	174.55	175.78
3195	NASDAQ	NXPI	Mon, Apr 17, 2023	170.85	174.73	170.85	174.51
3194	NASDAQ	NXPI	Fri, Apr 14, 2023	172.14	174.77	170.50	172.35
3193	NASDAQ	NXPI	Thu, Apr 13, 2023	170.37	173.11	169.51	171.92
3192	NASDAQ	NXPI	Wed, Apr 12, 2023	173.31	174.33	169.78	170.22
3191	NASDAQ	NXPI	Tue, Apr 11, 2023	174.42	175.00	171.65	171.88
3190	NASDAQ	NXPI	Mon, Apr 10, 2023	168.82	172.52	168.05	172.41
3189	NASDAQ	NXPI	Thu, Apr 6, 2023	172.10	172.77	169.98	170.10
3188	NASDAQ	NXPI	Wed, Apr 5, 2023	174.41	174.99	171.33	173.02
3187	NASDAQ	NXPI	Tue, Apr 4, 2023	182.50	182.51	175.72	176.12
3186	NASDAQ	NXPI	Mon, Apr 3, 2023	185.53	186.00	180.34	181.98
3185	NASDAQ	NXPI	Fri, Mar 31, 2023	180.71	186.82	180.36	186.48
3184	NASDAQ	NXPI	Thu, Mar 30, 2023	181.40	184.14	180.59	181.62
3183	NASDAQ	NXPI	Wed, Mar 29, 2023	176.90	179.71	174.61	179.00
3182	NASDAQ	NXPI	Tue, Mar 28, 2023	173.93	173.93	169.91	173.21
3181	NASDAQ	NXPI	Mon, Mar 27, 2023	176.92	178.89	173.47	174.20
3180	NASDAQ	NXPI	Fri, Mar 24, 2023	181.45	181.80	174.70	176.55
3179	NASDAQ	NXPI	Thu, Mar 23, 2023	178.64	184.50	178.09	182.04
3178	NASDAQ	NXPI	Wed, Mar 22, 2023	180.14	183.26	176.48	176.62
3177	NASDAQ	NXPI	Tue, Mar 21, 2023	182.24	183.82	178.00	180.46
3176	NASDAQ	NXPI	Mon, Mar 20, 2023	177.56	181.14	176.57	180.55
3175	NASDAQ	NXPI	Fri, Mar 17, 2023	179.54	180.20	176.20	177.29
3174	NASDAQ	NXPI	Thu, Mar 16, 2023	173.11	180.16	172.16	179.49
3173	NASDAQ	NXPI	Wed, Mar 15, 2023	176.34	177.17	171.55	174.60
3172	NASDAQ	NXPI	Tue, Mar 14, 2023	177.28	179.26	175.59	178.82
3171	NASDAQ	NXPI	Mon, Mar 13, 2023	173.02	177.82	171.38	174.93
3170	NASDAQ	NXPI	Fri, Mar 10, 2023	181.92	181.97	174.51	175.05
3169	NASDAQ	NXPI	Thu, Mar 9, 2023	182.91	185.31	178.67	179.83
3168	NASDAQ	NXPI	Wed, Mar 8, 2023	178.38	182.65	178.38	182.51
3167	NASDAQ	NXPI	Tue, Mar 7, 2023	180.41	180.81	176.16	177.40
3166	NASDAQ	NXPI	Mon, Mar 6, 2023	184.01	184.67	178.87	179.94
3165	NASDAQ	NXPI	Fri, Mar 3, 2023	181.38	183.18	178.79	182.96
3164	NASDAQ	NXPI	Thu, Mar 2, 2023	176.18	181.23	174.17	180.63
3163	NASDAQ	NXPI	Wed, Mar 1, 2023	179.27	180.63	177.55	178.87
3162	NASDAQ	NXPI	Tue, Feb 28, 2023	177.56	180.72	176.55	178.48
3161	NASDAQ	NXPI	Mon, Feb 27, 2023	180.21	180.58	177.43	177.74
3160	NASDAQ	NXPI	Fri, Feb 24, 2023	177.76	178.06	175.37	176.86
3159	NASDAQ	NXPI	Thu, Feb 23, 2023	181.28	181.82	177.11	180.99
3158	NASDAQ	NXPI	Wed, Feb 22, 2023	180.90	181.99	176.73	177.69
3157	NASDAQ	NXPI	Tue, Feb 21, 2023	185.48	187.19	181.09	181.41
3156	NASDAQ	NXPI	Fri, Feb 17, 2023	190.71	191.72	186.61	188.46
3155	NASDAQ	NXPI	Thu, Feb 16, 2023	190.40	193.81	190.40	191.23
3154	NASDAQ	NXPI	Wed, Feb 15, 2023	188.17	193.55	188.17	193.29
3153	NASDAQ	NXPI	Tue, Feb 14, 2023	186.81	190.45	185.45	189.79
3152	NASDAQ	NXPI	Mon, Feb 13, 2023	186.98	189.25	185.46	188.38
3151	NASDAQ	NXPI	Fri, Feb 10, 2023	187.89	188.18	185.19	186.47
3150	NASDAQ	NXPI	Thu, Feb 9, 2023	191.19	194.06	189.02	189.85
3149	NASDAQ	NXPI	Wed, Feb 8, 2023	191.16	192.15	187.32	187.95
3148	NASDAQ	NXPI	Tue, Feb 7, 2023	188.24	194.55	188.00	193.24
3147	NASDAQ	NXPI	Mon, Feb 6, 2023	187.91	190.30	186.09	187.37
3146	NASDAQ	NXPI	Fri, Feb 3, 2023	192.19	195.45	190.76	190.95
3145	NASDAQ	NXPI	Thu, Feb 2, 2023	195.47	197.71	192.83	196.16
3144	NASDAQ	NXPI	Wed, Feb 1, 2023	184.07	196.30	183.81	193.94
3143	NASDAQ	NXPI	Tue, Jan 31, 2023	182.39	185.15	178.00	184.31
3142	NASDAQ	NXPI	Mon, Jan 30, 2023	179.34	182.74	178.84	179.48
3141	NASDAQ	NXPI	Fri, Jan 27, 2023	177.49	182.94	177.09	181.54
3140	NASDAQ	NXPI	Thu, Jan 26, 2023	176.62	180.20	174.73	180.02
3139	NASDAQ	NXPI	Wed, Jan 25, 2023	170.84	174.38	168.98	174.10
3138	NASDAQ	NXPI	Tue, Jan 24, 2023	170.95	174.26	169.49	173.17
3137	NASDAQ	NXPI	Mon, Jan 23, 2023	169.23	175.75	168.51	173.03
3136	NASDAQ	NXPI	Fri, Jan 20, 2023	166.55	168.68	164.26	168.50
3135	NASDAQ	NXPI	Thu, Jan 19, 2023	168.80	169.26	164.86	165.00
3134	NASDAQ	NXPI	Wed, Jan 18, 2023	172.42	175.30	170.54	170.68
3133	NASDAQ	NXPI	Tue, Jan 17, 2023	170.71	170.78	167.79	170.33
3132	NASDAQ	NXPI	Fri, Jan 13, 2023	168.62	171.95	168.22	171.82
3131	NASDAQ	NXPI	Thu, Jan 12, 2023	170.09	171.87	167.39	170.21
3130	NASDAQ	NXPI	Wed, Jan 11, 2023	166.66	168.88	165.23	168.73
3129	NASDAQ	NXPI	Tue, Jan 10, 2023	163.55	166.25	161.98	166.07
3128	NASDAQ	NXPI	Mon, Jan 9, 2023	162.29	164.45	160.04	160.97
3127	NASDAQ	NXPI	Fri, Jan 6, 2023	155.85	160.17	153.89	159.63
3126	NASDAQ	NXPI	Thu, Jan 5, 2023	156.10	157.26	153.10	153.51
3125	NASDAQ	NXPI	Wed, Jan 4, 2023	158.28	160.36	156.10	157.96
3124	NASDAQ	NXPI	Tue, Jan 3, 2023	159.78	160.45	153.11	155.05
3123	NASDAQ	NXPI	Fri, Dec 30, 2022	155.53	158.18	154.07	158.03
3122	NASDAQ	NXPI	Thu, Dec 29, 2022	154.84	159.70	153.49	158.12
3121	NASDAQ	NXPI	Wed, Dec 28, 2022	152.90	154.85	150.90	151.70
3120	NASDAQ	NXPI	Tue, Dec 27, 2022	155.55	155.56	153.24	153.78
3119	NASDAQ	NXPI	Fri, Dec 23, 2022	156.21	157.82	154.20	157.67
3118	NASDAQ	NXPI	Thu, Dec 22, 2022	159.86	161.01	153.96	157.51
3117	NASDAQ	NXPI	Wed, Dec 21, 2022	160.87	163.84	160.01	163.43
3116	NASDAQ	NXPI	Tue, Dec 20, 2022	157.99	161.22	157.06	159.51
3115	NASDAQ	NXPI	Mon, Dec 19, 2022	164.29	164.33	158.53	160.27
3114	NASDAQ	NXPI	Fri, Dec 16, 2022	164.35	165.43	161.66	163.72
3113	NASDAQ	NXPI	Thu, Dec 15, 2022	168.26	169.65	164.59	165.16
3112	NASDAQ	NXPI	Wed, Dec 14, 2022	173.23	175.36	169.00	171.57
3111	NASDAQ	NXPI	Tue, Dec 13, 2022	180.58	180.58	171.29	174.31
3110	NASDAQ	NXPI	Mon, Dec 12, 2022	169.89	173.28	169.10	173.07
3109	NASDAQ	NXPI	Fri, Dec 9, 2022	169.71	172.87	168.40	169.72
3108	NASDAQ	NXPI	Thu, Dec 8, 2022	164.65	171.87	163.53	171.47
3107	NASDAQ	NXPI	Wed, Dec 7, 2022	161.45	164.31	160.00	163.95
3106	NASDAQ	NXPI	Tue, Dec 6, 2022	166.66	167.87	161.14	163.08
3105	NASDAQ	NXPI	Mon, Dec 5, 2022	169.81	170.30	166.54	168.37
3104	NASDAQ	NXPI	Fri, Dec 2, 2022	169.17	171.20	167.32	171.06
3103	NASDAQ	NXPI	Thu, Dec 1, 2022	177.55	178.07	173.13	173.44
3102	NASDAQ	NXPI	Wed, Nov 30, 2022	165.07	176.66	162.61	175.84
3101	NASDAQ	NXPI	Tue, Nov 29, 2022	164.68	166.26	162.79	164.69
3100	NASDAQ	NXPI	Mon, Nov 28, 2022	169.05	170.86	163.38	164.10
3099	NASDAQ	NXPI	Fri, Nov 25, 2022	174.97	175.52	172.69	172.69
3098	NASDAQ	NXPI	Wed, Nov 23, 2022	174.09	179.03	173.28	175.20
3097	NASDAQ	NXPI	Tue, Nov 22, 2022	169.75	173.43	168.00	173.41
3096	NASDAQ	NXPI	Mon, Nov 21, 2022	170.44	171.28	168.12	168.85
3095	NASDAQ	NXPI	Fri, Nov 18, 2022	172.82	172.83	169.22	171.94
3094	NASDAQ	NXPI	Thu, Nov 17, 2022	162.56	170.40	162.56	170.09
3093	NASDAQ	NXPI	Wed, Nov 16, 2022	171.54	172.86	165.48	166.88
3092	NASDAQ	NXPI	Tue, Nov 15, 2022	175.22	176.66	171.89	174.81
3091	NASDAQ	NXPI	Mon, Nov 14, 2022	168.04	172.66	168.04	169.01
3090	NASDAQ	NXPI	Fri, Nov 11, 2022	166.52	171.00	163.54	169.94
3089	NASDAQ	NXPI	Thu, Nov 10, 2022	163.98	165.81	161.67	165.47
3088	NASDAQ	NXPI	Wed, Nov 9, 2022	159.94	161.03	154.63	154.72
3087	NASDAQ	NXPI	Tue, Nov 8, 2022	161.41	165.10	159.77	163.11
3086	NASDAQ	NXPI	Mon, Nov 7, 2022	152.70	158.22	151.31	157.90
3085	NASDAQ	NXPI	Fri, Nov 4, 2022	149.90	151.84	146.93	151.06
3084	NASDAQ	NXPI	Thu, Nov 3, 2022	146.39	146.39	142.76	144.85
3083	NASDAQ	NXPI	Wed, Nov 2, 2022	151.95	158.50	148.41	148.61
3082	NASDAQ	NXPI	Tue, Nov 1, 2022	150.48	153.85	147.80	151.85
3081	NASDAQ	NXPI	Mon, Oct 31, 2022	149.77	150.58	145.54	146.08
3080	NASDAQ	NXPI	Fri, Oct 28, 2022	145.96	152.19	145.00	151.66
3079	NASDAQ	NXPI	Thu, Oct 27, 2022	149.33	151.86	144.86	145.12
3078	NASDAQ	NXPI	Wed, Oct 26, 2022	146.69	152.64	144.14	147.28
3077	NASDAQ	NXPI	Tue, Oct 25, 2022	145.44	148.79	144.81	148.74
3076	NASDAQ	NXPI	Mon, Oct 24, 2022	144.01	145.77	140.45	144.94
3075	NASDAQ	NXPI	Fri, Oct 21, 2022	138.71	145.59	137.51	145.25
3074	NASDAQ	NXPI	Thu, Oct 20, 2022	142.08	143.74	138.58	139.04
3073	NASDAQ	NXPI	Wed, Oct 19, 2022	140.37	143.98	139.83	141.32
3072	NASDAQ	NXPI	Tue, Oct 18, 2022	143.44	146.48	137.73	140.95
3071	NASDAQ	NXPI	Mon, Oct 17, 2022	141.81	143.17	139.50	141.27
3070	NASDAQ	NXPI	Fri, Oct 14, 2022	144.90	145.54	137.08	138.09
3069	NASDAQ	NXPI	Thu, Oct 13, 2022	134.19	145.24	132.08	143.17
3068	NASDAQ	NXPI	Wed, Oct 12, 2022	142.55	143.79	140.13	140.28
3067	NASDAQ	NXPI	Tue, Oct 11, 2022	145.00	145.78	141.56	143.75
3066	NASDAQ	NXPI	Mon, Oct 10, 2022	151.74	151.96	146.08	147.50
3065	NASDAQ	NXPI	Fri, Oct 7, 2022	154.87	154.87	150.36	151.75
3064	NASDAQ	NXPI	Thu, Oct 6, 2022	161.26	163.79	158.87	158.99
3063	NASDAQ	NXPI	Wed, Oct 5, 2022	156.83	162.35	155.13	161.24
3062	NASDAQ	NXPI	Tue, Oct 4, 2022	156.48	159.96	155.49	159.89
3061	NASDAQ	NXPI	Mon, Oct 3, 2022	149.52	153.90	147.80	151.96
3060	NASDAQ	NXPI	Fri, Sep 30, 2022	149.75	152.79	147.43	147.51
3059	NASDAQ	NXPI	Thu, Sep 29, 2022	153.96	155.04	146.95	151.01
3058	NASDAQ	NXPI	Wed, Sep 28, 2022	152.95	157.10	152.27	156.44
3057	NASDAQ	NXPI	Tue, Sep 27, 2022	154.41	156.50	150.75	153.51
3056	NASDAQ	NXPI	Mon, Sep 26, 2022	153.05	154.96	151.24	151.95
3055	NASDAQ	NXPI	Fri, Sep 23, 2022	152.73	153.37	148.42	152.94
3054	NASDAQ	NXPI	Thu, Sep 22, 2022	158.92	159.90	154.16	155.13
3053	NASDAQ	NXPI	Wed, Sep 21, 2022	161.85	166.71	159.13	159.17
3052	NASDAQ	NXPI	Tue, Sep 20, 2022	160.35	162.55	159.51	160.90
3051	NASDAQ	NXPI	Mon, Sep 19, 2022	158.27	163.38	157.81	163.10
3050	NASDAQ	NXPI	Fri, Sep 16, 2022	158.56	160.68	156.86	159.94
3049	NASDAQ	NXPI	Thu, Sep 15, 2022	159.06	161.99	156.83	159.68
3048	NASDAQ	NXPI	Wed, Sep 14, 2022	154.62	160.43	154.15	159.45
3047	NASDAQ	NXPI	Tue, Sep 13, 2022	162.05	163.40	155.00	155.46
3046	NASDAQ	NXPI	Mon, Sep 12, 2022	169.55	169.90	167.00	169.07
3045	NASDAQ	NXPI	Fri, Sep 9, 2022	166.57	168.87	165.66	168.14
3044	NASDAQ	NXPI	Thu, Sep 8, 2022	161.97	166.89	160.70	165.45
3043	NASDAQ	NXPI	Wed, Sep 7, 2022	160.51	165.33	160.36	163.32
3042	NASDAQ	NXPI	Tue, Sep 6, 2022	161.86	163.16	159.01	160.75
3041	NASDAQ	NXPI	Fri, Sep 2, 2022	166.86	168.21	161.34	162.39
3040	NASDAQ	NXPI	Thu, Sep 1, 2022	161.85	164.64	158.91	164.40
3039	NASDAQ	NXPI	Wed, Aug 31, 2022	166.07	167.12	163.23	164.58
3038	NASDAQ	NXPI	Tue, Aug 30, 2022	167.57	168.68	163.36	165.72
3037	NASDAQ	NXPI	Mon, Aug 29, 2022	166.66	168.58	165.50	165.88
3036	NASDAQ	NXPI	Fri, Aug 26, 2022	178.04	178.66	167.82	168.12
3035	NASDAQ	NXPI	Thu, Aug 25, 2022	173.35	179.20	173.33	179.02
3034	NASDAQ	NXPI	Wed, Aug 24, 2022	174.26	174.26	170.36	173.01
3033	NASDAQ	NXPI	Tue, Aug 23, 2022	172.15	176.81	172.15	173.94
3032	NASDAQ	NXPI	Mon, Aug 22, 2022	177.07	178.18	172.10	172.52
3031	NASDAQ	NXPI	Fri, Aug 19, 2022	180.94	183.17	179.28	180.33
3030	NASDAQ	NXPI	Thu, Aug 18, 2022	180.63	184.98	179.89	182.76
3029	NASDAQ	NXPI	Wed, Aug 17, 2022	183.14	183.14	177.39	180.22
3028	NASDAQ	NXPI	Tue, Aug 16, 2022	186.77	187.56	184.76	185.85
3027	NASDAQ	NXPI	Mon, Aug 15, 2022	186.00	189.13	184.41	187.57
3026	NASDAQ	NXPI	Fri, Aug 12, 2022	181.80	187.57	181.32	187.47
3025	NASDAQ	NXPI	Thu, Aug 11, 2022	181.33	184.69	179.74	180.38
3024	NASDAQ	NXPI	Wed, Aug 10, 2022	175.41	180.26	172.44	179.97
3023	NASDAQ	NXPI	Tue, Aug 9, 2022	176.43	177.39	169.34	171.04
3022	NASDAQ	NXPI	Mon, Aug 8, 2022	180.61	182.67	177.29	179.96
3021	NASDAQ	NXPI	Fri, Aug 5, 2022	181.28	182.96	177.63	181.66
3020	NASDAQ	NXPI	Thu, Aug 4, 2022	184.83	185.20	182.49	184.26
3019	NASDAQ	NXPI	Wed, Aug 3, 2022	181.25	186.18	180.90	185.55
3018	NASDAQ	NXPI	Tue, Aug 2, 2022	183.74	183.80	179.67	180.47
3017	NASDAQ	NXPI	Mon, Aug 1, 2022	182.82	186.69	182.09	184.50
3016	NASDAQ	NXPI	Fri, Jul 29, 2022	182.86	185.27	181.15	183.88
3015	NASDAQ	NXPI	Thu, Jul 28, 2022	182.33	183.83	178.11	183.12
3014	NASDAQ	NXPI	Wed, Jul 27, 2022	177.59	182.64	177.42	181.42
3013	NASDAQ	NXPI	Tue, Jul 26, 2022	177.46	177.88	174.01	174.46
3012	NASDAQ	NXPI	Mon, Jul 25, 2022	174.79	175.35	171.87	174.13
3011	NASDAQ	NXPI	Fri, Jul 22, 2022	180.00	180.00	172.70	175.14
3010	NASDAQ	NXPI	Thu, Jul 21, 2022	177.90	180.14	175.01	179.95
3009	NASDAQ	NXPI	Wed, Jul 20, 2022	169.45	177.48	168.28	176.48
3008	NASDAQ	NXPI	Tue, Jul 19, 2022	164.12	170.81	164.12	170.43
3007	NASDAQ	NXPI	Mon, Jul 18, 2022	165.92	165.92	160.80	161.92
3006	NASDAQ	NXPI	Fri, Jul 15, 2022	161.20	165.09	160.09	163.98
3005	NASDAQ	NXPI	Thu, Jul 14, 2022	154.75	160.22	153.00	159.82
3004	NASDAQ	NXPI	Wed, Jul 13, 2022	149.62	155.83	149.25	155.01
3003	NASDAQ	NXPI	Tue, Jul 12, 2022	152.85	154.80	151.09	152.24
3002	NASDAQ	NXPI	Mon, Jul 11, 2022	152.18	154.54	150.88	151.96
3001	NASDAQ	NXPI	Fri, Jul 8, 2022	150.80	154.88	150.05	154.28
3000	NASDAQ	NXPI	Thu, Jul 7, 2022	149.04	152.90	147.97	152.02
2999	NASDAQ	NXPI	Wed, Jul 6, 2022	145.83	147.87	143.70	145.75
2998	NASDAQ	NXPI	Tue, Jul 5, 2022	141.93	146.00	140.33	145.91
2997	NASDAQ	NXPI	Fri, Jul 1, 2022	146.67	149.53	143.34	146.09
2996	NASDAQ	NXPI	Thu, Jun 30, 2022	147.27	149.62	145.31	148.03
2995	NASDAQ	NXPI	Wed, Jun 29, 2022	152.88	153.75	146.98	150.02
2994	NASDAQ	NXPI	Tue, Jun 28, 2022	160.30	164.42	153.81	154.22
2993	NASDAQ	NXPI	Mon, Jun 27, 2022	161.36	161.36	157.65	158.86
2992	NASDAQ	NXPI	Fri, Jun 24, 2022	155.99	160.55	155.48	159.32
2991	NASDAQ	NXPI	Thu, Jun 23, 2022	157.87	157.94	151.32	153.51
2990	NASDAQ	NXPI	Wed, Jun 22, 2022	156.05	159.71	155.72	156.95
2989	NASDAQ	NXPI	Tue, Jun 21, 2022	162.10	162.56	158.32	159.09
2988	NASDAQ	NXPI	Fri, Jun 17, 2022	159.37	160.70	156.55	157.83
2987	NASDAQ	NXPI	Thu, Jun 16, 2022	164.16	164.75	156.10	158.32
2986	NASDAQ	NXPI	Wed, Jun 15, 2022	170.71	172.16	165.10	168.94
2985	NASDAQ	NXPI	Tue, Jun 14, 2022	168.65	171.11	166.22	168.29
2984	NASDAQ	NXPI	Mon, Jun 13, 2022	173.52	176.92	167.77	168.52
2983	NASDAQ	NXPI	Fri, Jun 10, 2022	179.73	182.97	178.07	178.57
2982	NASDAQ	NXPI	Thu, Jun 9, 2022	176.53	194.71	176.38	184.22
2981	NASDAQ	NXPI	Wed, Jun 8, 2022	181.47	181.60	175.56	177.07
2980	NASDAQ	NXPI	Tue, Jun 7, 2022	178.31	182.48	176.10	181.83
2979	NASDAQ	NXPI	Mon, Jun 6, 2022	183.99	184.56	177.13	180.01
2978	NASDAQ	NXPI	Fri, Jun 3, 2022	184.84	185.14	181.26	182.37
2977	NASDAQ	NXPI	Thu, Jun 2, 2022	184.77	187.97	183.35	187.94
2976	NASDAQ	NXPI	Wed, Jun 1, 2022	191.08	191.19	181.92	184.57
2975	NASDAQ	NXPI	Tue, May 31, 2022	194.98	195.50	188.31	189.76
2974	NASDAQ	NXPI	Fri, May 27, 2022	194.07	198.28	194.07	195.93
2973	NASDAQ	NXPI	Thu, May 26, 2022	184.93	193.45	183.90	192.63
2972	NASDAQ	NXPI	Wed, May 25, 2022	176.88	185.59	176.63	184.63
2971	NASDAQ	NXPI	Tue, May 24, 2022	178.11	180.45	175.62	179.12
2970	NASDAQ	NXPI	Mon, May 23, 2022	180.44	182.06	176.74	180.69
2969	NASDAQ	NXPI	Fri, May 20, 2022	178.75	180.55	173.73	180.11
2968	NASDAQ	NXPI	Thu, May 19, 2022	175.07	179.99	173.50	175.79
2967	NASDAQ	NXPI	Wed, May 18, 2022	182.58	185.31	174.44	175.39
2966	NASDAQ	NXPI	Tue, May 17, 2022	182.04	185.87	181.13	185.64
2965	NASDAQ	NXPI	Mon, May 16, 2022	180.05	181.15	176.49	176.99
2964	NASDAQ	NXPI	Fri, May 13, 2022	176.90	183.10	175.61	181.99
2963	NASDAQ	NXPI	Thu, May 12, 2022	169.91	175.08	168.70	173.66
2962	NASDAQ	NXPI	Wed, May 11, 2022	175.93	178.61	170.55	170.87
2961	NASDAQ	NXPI	Tue, May 10, 2022	178.03	181.79	172.62	178.44
2960	NASDAQ	NXPI	Mon, May 9, 2022	174.93	176.79	171.85	172.90
2959	NASDAQ	NXPI	Fri, May 6, 2022	177.00	182.27	173.73	177.58
2958	NASDAQ	NXPI	Thu, May 5, 2022	180.64	182.42	175.78	178.37
2957	NASDAQ	NXPI	Wed, May 4, 2022	180.66	186.02	173.60	185.92
2956	NASDAQ	NXPI	Tue, May 3, 2022	173.76	179.35	171.98	178.07
2955	NASDAQ	NXPI	Mon, May 2, 2022	172.26	177.62	170.26	177.00
2954	NASDAQ	NXPI	Fri, Apr 29, 2022	174.47	178.11	170.64	170.90
2953	NASDAQ	NXPI	Thu, Apr 28, 2022	172.06	179.43	170.31	177.25
2952	NASDAQ	NXPI	Wed, Apr 27, 2022	166.65	172.41	165.67	170.76
2951	NASDAQ	NXPI	Tue, Apr 26, 2022	169.98	170.96	167.36	167.75
2950	NASDAQ	NXPI	Mon, Apr 25, 2022	169.96	173.50	169.01	172.84
2949	NASDAQ	NXPI	Fri, Apr 22, 2022	174.76	175.33	170.02	170.75
2948	NASDAQ	NXPI	Thu, Apr 21, 2022	181.26	183.22	174.36	174.85
2947	NASDAQ	NXPI	Wed, Apr 20, 2022	180.67	185.28	178.37	178.79
2946	NASDAQ	NXPI	Tue, Apr 19, 2022	170.23	179.28	170.23	178.65
2945	NASDAQ	NXPI	Mon, Apr 18, 2022	169.70	176.73	169.15	173.25
2944	NASDAQ	NXPI	Thu, Apr 14, 2022	171.26	172.51	168.79	170.00
2943	NASDAQ	NXPI	Wed, Apr 13, 2022	167.51	171.36	165.63	171.03
2942	NASDAQ	NXPI	Tue, Apr 12, 2022	169.83	170.47	165.08	166.23
2941	NASDAQ	NXPI	Mon, Apr 11, 2022	165.43	168.16	164.75	165.52
2940	NASDAQ	NXPI	Fri, Apr 8, 2022	170.52	170.72	165.26	167.50
2939	NASDAQ	NXPI	Thu, Apr 7, 2022	172.51	175.56	169.44	172.92
2938	NASDAQ	NXPI	Wed, Apr 6, 2022	170.85	177.25	169.78	174.02
2937	NASDAQ	NXPI	Tue, Apr 5, 2022	180.40	181.18	172.78	175.07
2936	NASDAQ	NXPI	Mon, Apr 4, 2022	181.72	184.75	180.68	182.61
2935	NASDAQ	NXPI	Fri, Apr 1, 2022	187.12	187.12	179.15	182.02
2934	NASDAQ	NXPI	Thu, Mar 31, 2022	188.45	189.28	184.76	185.08
2933	NASDAQ	NXPI	Wed, Mar 30, 2022	192.76	194.39	186.23	187.33
2932	NASDAQ	NXPI	Tue, Mar 29, 2022	193.38	196.35	190.72	194.74
2931	NASDAQ	NXPI	Mon, Mar 28, 2022	188.38	190.11	183.99	189.42
2930	NASDAQ	NXPI	Fri, Mar 25, 2022	191.58	191.84	186.40	190.46
2929	NASDAQ	NXPI	Thu, Mar 24, 2022	188.20	191.38	184.25	191.08
2928	NASDAQ	NXPI	Wed, Mar 23, 2022	185.05	188.54	183.44	183.59
2927	NASDAQ	NXPI	Tue, Mar 22, 2022	189.95	192.19	187.51	187.75
2926	NASDAQ	NXPI	Mon, Mar 21, 2022	190.87	193.23	186.53	190.51
2925	NASDAQ	NXPI	Fri, Mar 18, 2022	187.51	192.85	184.68	192.42
2924	NASDAQ	NXPI	Thu, Mar 17, 2022	187.03	190.32	185.14	189.77
2923	NASDAQ	NXPI	Wed, Mar 16, 2022	181.37	188.42	178.18	188.32
2922	NASDAQ	NXPI	Tue, Mar 15, 2022	172.86	179.03	172.71	178.44
2921	NASDAQ	NXPI	Mon, Mar 14, 2022	178.38	179.64	170.22	171.71
2920	NASDAQ	NXPI	Fri, Mar 11, 2022	183.98	185.27	178.16	178.56
2919	NASDAQ	NXPI	Thu, Mar 10, 2022	179.24	181.32	175.82	180.50
2918	NASDAQ	NXPI	Wed, Mar 9, 2022	183.00	186.27	182.20	183.35
2917	NASDAQ	NXPI	Tue, Mar 8, 2022	170.62	185.44	168.74	176.90
2916	NASDAQ	NXPI	Mon, Mar 7, 2022	177.79	179.10	169.55	169.72
2915	NASDAQ	NXPI	Fri, Mar 4, 2022	182.48	183.23	174.16	176.45
2914	NASDAQ	NXPI	Thu, Mar 3, 2022	189.42	189.92	184.05	184.70
2913	NASDAQ	NXPI	Wed, Mar 2, 2022	183.02	190.47	182.63	188.35
2912	NASDAQ	NXPI	Tue, Mar 1, 2022	189.61	189.99	179.23	181.18
2911	NASDAQ	NXPI	Mon, Feb 28, 2022	191.43	192.73	186.73	190.12
2910	NASDAQ	NXPI	Fri, Feb 25, 2022	190.49	194.32	185.58	194.20
2909	NASDAQ	NXPI	Thu, Feb 24, 2022	179.12	191.73	178.31	191.42
2908	NASDAQ	NXPI	Wed, Feb 23, 2022	190.48	194.60	185.03	185.15
2907	NASDAQ	NXPI	Tue, Feb 22, 2022	185.18	191.61	183.91	187.24
2906	NASDAQ	NXPI	Fri, Feb 18, 2022	188.77	190.14	185.19	187.09
2905	NASDAQ	NXPI	Thu, Feb 17, 2022	196.40	197.45	187.39	187.61
2904	NASDAQ	NXPI	Wed, Feb 16, 2022	195.45	200.64	193.00	199.66
2903	NASDAQ	NXPI	Tue, Feb 15, 2022	190.50	196.90	189.21	196.62
2902	NASDAQ	NXPI	Mon, Feb 14, 2022	187.84	191.67	183.97	185.88
2901	NASDAQ	NXPI	Fri, Feb 11, 2022	200.01	200.97	185.18	186.74
2900	NASDAQ	NXPI	Thu, Feb 10, 2022	204.36	209.62	198.13	199.05
2899	NASDAQ	NXPI	Wed, Feb 9, 2022	205.49	210.00	200.50	209.76
2898	NASDAQ	NXPI	Tue, Feb 8, 2022	197.29	203.32	196.09	202.53
2897	NASDAQ	NXPI	Mon, Feb 7, 2022	198.40	201.91	196.06	196.92
2896	NASDAQ	NXPI	Fri, Feb 4, 2022	196.97	200.11	190.79	198.12
2895	NASDAQ	NXPI	Thu, Feb 3, 2022	206.72	208.80	197.80	198.34
2894	NASDAQ	NXPI	Wed, Feb 2, 2022	209.63	211.83	205.68	210.35
2893	NASDAQ	NXPI	Tue, Feb 1, 2022	208.99	210.99	200.01	208.20
2892	NASDAQ	NXPI	Mon, Jan 31, 2022	190.39	205.90	190.00	205.44
2891	NASDAQ	NXPI	Fri, Jan 28, 2022	186.48	189.53	180.12	189.45
2890	NASDAQ	NXPI	Thu, Jan 27, 2022	200.87	201.02	186.39	187.96
2889	NASDAQ	NXPI	Wed, Jan 26, 2022	200.45	205.25	193.54	196.96
2888	NASDAQ	NXPI	Tue, Jan 25, 2022	197.20	199.88	193.39	194.77
2887	NASDAQ	NXPI	Mon, Jan 24, 2022	195.83	203.47	188.07	203.07
2886	NASDAQ	NXPI	Fri, Jan 21, 2022	197.33	207.73	196.80	199.95
2885	NASDAQ	NXPI	Thu, Jan 20, 2022	208.00	211.77	199.41	199.61
2884	NASDAQ	NXPI	Wed, Jan 19, 2022	217.94	220.45	210.78	210.95
2883	NASDAQ	NXPI	Tue, Jan 18, 2022	220.00	221.17	216.74	217.42
2882	NASDAQ	NXPI	Fri, Jan 14, 2022	218.71	225.39	218.07	225.29
2881	NASDAQ	NXPI	Thu, Jan 13, 2022	231.99	232.36	220.60	221.86
2880	NASDAQ	NXPI	Wed, Jan 12, 2022	229.06	231.40	225.86	229.02
2879	NASDAQ	NXPI	Tue, Jan 11, 2022	222.67	227.75	220.76	227.54
2878	NASDAQ	NXPI	Mon, Jan 10, 2022	220.05	222.14	214.70	221.83
2877	NASDAQ	NXPI	Fri, Jan 7, 2022	228.00	229.99	219.88	221.33
2876	NASDAQ	NXPI	Thu, Jan 6, 2022	225.50	228.76	224.11	226.96
2875	NASDAQ	NXPI	Wed, Jan 5, 2022	231.75	234.28	224.26	224.57
2874	NASDAQ	NXPI	Tue, Jan 4, 2022	232.41	234.90	225.46	232.87
2873	NASDAQ	NXPI	Mon, Jan 3, 2022	228.39	233.37	228.07	231.22
2872	NASDAQ	NXPI	Fri, Dec 31, 2021	229.15	231.50	227.35	227.78
2871	NASDAQ	NXPI	Thu, Dec 30, 2021	230.53	232.60	228.30	228.60
2870	NASDAQ	NXPI	Wed, Dec 29, 2021	230.39	233.37	229.90	230.52
2869	NASDAQ	NXPI	Tue, Dec 28, 2021	233.81	234.42	228.58	231.02
2868	NASDAQ	NXPI	Mon, Dec 27, 2021	228.65	232.85	227.60	232.78
2867	NASDAQ	NXPI	Thu, Dec 23, 2021	226.76	229.19	226.26	227.35
2866	NASDAQ	NXPI	Wed, Dec 22, 2021	223.05	226.88	221.71	226.76
2865	NASDAQ	NXPI	Tue, Dec 21, 2021	221.55	224.70	219.05	224.37
2864	NASDAQ	NXPI	Mon, Dec 20, 2021	215.49	219.69	214.61	217.65
2863	NASDAQ	NXPI	Fri, Dec 17, 2021	216.24	222.54	214.45	218.71
2862	NASDAQ	NXPI	Thu, Dec 16, 2021	228.84	229.31	217.65	217.95
2861	NASDAQ	NXPI	Wed, Dec 15, 2021	221.34	229.62	218.78	229.38
2860	NASDAQ	NXPI	Tue, Dec 14, 2021	218.91	221.63	216.75	219.99
2859	NASDAQ	NXPI	Mon, Dec 13, 2021	228.38	228.38	220.06	221.79
2858	NASDAQ	NXPI	Fri, Dec 10, 2021	228.56	228.88	223.03	226.46
2857	NASDAQ	NXPI	Thu, Dec 9, 2021	225.35	228.56	224.75	225.16
2856	NASDAQ	NXPI	Wed, Dec 8, 2021	229.01	229.80	221.09	228.09
2855	NASDAQ	NXPI	Tue, Dec 7, 2021	228.99	239.91	228.00	238.90
2854	NASDAQ	NXPI	Mon, Dec 6, 2021	227.80	228.31	217.43	224.28
2853	NASDAQ	NXPI	Fri, Dec 3, 2021	225.00	228.46	221.56	227.12
2852	NASDAQ	NXPI	Thu, Dec 2, 2021	220.27	225.90	218.18	222.73
2851	NASDAQ	NXPI	Wed, Dec 1, 2021	227.34	234.68	222.71	223.00
2850	NASDAQ	NXPI	Tue, Nov 30, 2021	222.70	227.82	218.30	223.36
2849	NASDAQ	NXPI	Mon, Nov 29, 2021	216.75	224.26	215.10	223.94
2848	NASDAQ	NXPI	Fri, Nov 26, 2021	213.12	217.56	210.25	212.45
2847	NASDAQ	NXPI	Wed, Nov 24, 2021	216.60	221.22	214.32	221.03
2846	NASDAQ	NXPI	Tue, Nov 23, 2021	221.41	224.09	215.57	219.12
2845	NASDAQ	NXPI	Mon, Nov 22, 2021	222.31	225.66	219.44	221.87
2844	NASDAQ	NXPI	Fri, Nov 19, 2021	220.58	221.81	219.64	221.26
2843	NASDAQ	NXPI	Thu, Nov 18, 2021	218.76	220.67	216.36	220.58
2842	NASDAQ	NXPI	Wed, Nov 17, 2021	219.26	219.26	215.67	217.81
2841	NASDAQ	NXPI	Tue, Nov 16, 2021	215.20	219.97	214.40	219.26
2840	NASDAQ	NXPI	Mon, Nov 15, 2021	221.00	221.00	215.19	215.68
2839	NASDAQ	NXPI	Fri, Nov 12, 2021	219.58	220.54	214.41	217.82
2838	NASDAQ	NXPI	Thu, Nov 11, 2021	223.26	223.34	214.15	219.10
2837	NASDAQ	NXPI	Wed, Nov 10, 2021	218.46	220.19	212.77	214.22
2836	NASDAQ	NXPI	Tue, Nov 9, 2021	223.24	223.38	218.34	221.05
2835	NASDAQ	NXPI	Mon, Nov 8, 2021	223.66	227.50	221.26	223.08
2834	NASDAQ	NXPI	Fri, Nov 5, 2021	220.00	224.79	219.95	224.25
2833	NASDAQ	NXPI	Thu, Nov 4, 2021	215.99	219.43	215.00	219.26
2832	NASDAQ	NXPI	Wed, Nov 3, 2021	207.49	217.13	206.72	215.78
2831	NASDAQ	NXPI	Tue, Nov 2, 2021	205.52	208.47	203.18	206.56
2830	NASDAQ	NXPI	Mon, Nov 1, 2021	202.62	206.58	202.01	205.13
2829	NASDAQ	NXPI	Fri, Oct 29, 2021	197.74	201.81	197.22	200.86
2828	NASDAQ	NXPI	Thu, Oct 28, 2021	194.34	200.13	194.14	199.90
2827	NASDAQ	NXPI	Wed, Oct 27, 2021	193.72	195.18	190.84	192.41
2826	NASDAQ	NXPI	Tue, Oct 26, 2021	201.08	201.16	193.77	196.15
2825	NASDAQ	NXPI	Mon, Oct 25, 2021	200.66	202.13	199.78	200.29
2824	NASDAQ	NXPI	Fri, Oct 22, 2021	201.58	203.43	199.88	199.93
2823	NASDAQ	NXPI	Thu, Oct 21, 2021	196.30	201.52	196.00	201.25
2822	NASDAQ	NXPI	Wed, Oct 20, 2021	196.56	199.79	194.79	197.52
2821	NASDAQ	NXPI	Tue, Oct 19, 2021	192.83	197.13	191.52	196.95
2820	NASDAQ	NXPI	Mon, Oct 18, 2021	188.21	192.32	187.15	192.26
2819	NASDAQ	NXPI	Fri, Oct 15, 2021	190.39	191.73	189.10	189.81
2818	NASDAQ	NXPI	Thu, Oct 14, 2021	187.00	189.94	186.76	189.10
2817	NASDAQ	NXPI	Wed, Oct 13, 2021	184.42	186.22	182.41	183.10
2816	NASDAQ	NXPI	Tue, Oct 12, 2021	187.15	187.75	182.34	183.19
2815	NASDAQ	NXPI	Mon, Oct 11, 2021	189.34	191.16	185.74	185.94
2814	NASDAQ	NXPI	Fri, Oct 8, 2021	194.51	194.67	189.99	190.31
2813	NASDAQ	NXPI	Thu, Oct 7, 2021	193.51	197.37	193.51	193.85
2812	NASDAQ	NXPI	Wed, Oct 6, 2021	188.67	191.94	188.41	190.90
2811	NASDAQ	NXPI	Tue, Oct 5, 2021	190.69	193.59	188.68	191.63
2810	NASDAQ	NXPI	Mon, Oct 4, 2021	193.71	193.94	187.91	188.95
2809	NASDAQ	NXPI	Fri, Oct 1, 2021	196.33	197.28	191.00	192.89
2808	NASDAQ	NXPI	Thu, Sep 30, 2021	200.57	201.49	195.71	195.87
2807	NASDAQ	NXPI	Wed, Sep 29, 2021	202.91	203.79	197.86	198.75
2806	NASDAQ	NXPI	Tue, Sep 28, 2021	212.65	214.00	205.95	206.19
2805	NASDAQ	NXPI	Mon, Sep 27, 2021	214.20	218.14	212.72	216.69
2804	NASDAQ	NXPI	Fri, Sep 24, 2021	215.01	218.02	214.03	216.67
2803	NASDAQ	NXPI	Thu, Sep 23, 2021	214.15	218.08	213.01	216.35
2802	NASDAQ	NXPI	Wed, Sep 22, 2021	207.81	213.27	207.11	213.08
2801	NASDAQ	NXPI	Tue, Sep 21, 2021	204.66	207.77	203.01	206.06
2800	NASDAQ	NXPI	Mon, Sep 20, 2021	204.91	205.00	198.94	202.78
2799	NASDAQ	NXPI	Fri, Sep 17, 2021	211.63	212.19	207.91	209.33
2798	NASDAQ	NXPI	Thu, Sep 16, 2021	211.03	213.71	208.79	213.03
2797	NASDAQ	NXPI	Wed, Sep 15, 2021	212.67	212.70	209.97	212.34
2796	NASDAQ	NXPI	Tue, Sep 14, 2021	216.11	216.32	211.15	211.48
2795	NASDAQ	NXPI	Mon, Sep 13, 2021	214.43	216.26	211.68	214.77
2794	NASDAQ	NXPI	Fri, Sep 10, 2021	212.94	216.50	212.00	212.12
2793	NASDAQ	NXPI	Thu, Sep 9, 2021	209.83	211.91	209.00	210.46
2792	NASDAQ	NXPI	Wed, Sep 8, 2021	211.94	212.74	207.25	208.12
2791	NASDAQ	NXPI	Tue, Sep 7, 2021	213.45	213.49	211.36	212.86
2790	NASDAQ	NXPI	Fri, Sep 3, 2021	213.09	215.38	212.30	212.99
2789	NASDAQ	NXPI	Thu, Sep 2, 2021	212.92	213.23	210.71	211.91
2788	NASDAQ	NXPI	Wed, Sep 1, 2021	215.45	215.86	211.45	211.50
2787	NASDAQ	NXPI	Tue, Aug 31, 2021	222.25	222.25	209.80	215.13
2786	NASDAQ	NXPI	Mon, Aug 30, 2021	227.34	228.72	225.55	227.64
2785	NASDAQ	NXPI	Fri, Aug 27, 2021	222.77	226.88	221.99	226.51
2784	NASDAQ	NXPI	Thu, Aug 26, 2021	217.24	223.38	215.63	222.24
2783	NASDAQ	NXPI	Wed, Aug 25, 2021	216.00	219.08	215.29	217.79
2782	NASDAQ	NXPI	Tue, Aug 24, 2021	212.28	215.06	211.83	214.52
2781	NASDAQ	NXPI	Mon, Aug 23, 2021	206.34	211.31	206.34	210.63
2780	NASDAQ	NXPI	Fri, Aug 20, 2021	202.70	205.23	202.35	205.00
2779	NASDAQ	NXPI	Thu, Aug 19, 2021	200.75	203.42	199.61	203.02
2778	NASDAQ	NXPI	Wed, Aug 18, 2021	206.50	208.07	203.60	203.82
2777	NASDAQ	NXPI	Tue, Aug 17, 2021	211.28	211.77	204.60	206.50
2776	NASDAQ	NXPI	Mon, Aug 16, 2021	212.98	214.60	211.98	213.18
2775	NASDAQ	NXPI	Fri, Aug 13, 2021	214.14	216.82	213.52	215.26
2774	NASDAQ	NXPI	Thu, Aug 12, 2021	216.45	217.23	213.38	214.53
2773	NASDAQ	NXPI	Wed, Aug 11, 2021	217.67	218.84	214.01	218.42
2772	NASDAQ	NXPI	Tue, Aug 10, 2021	216.71	218.03	214.19	217.26
2771	NASDAQ	NXPI	Mon, Aug 9, 2021	215.12	218.16	212.92	217.11
2770	NASDAQ	NXPI	Fri, Aug 6, 2021	211.69	214.32	211.69	213.75
2769	NASDAQ	NXPI	Thu, Aug 5, 2021	213.32	214.88	211.11	212.90
2768	NASDAQ	NXPI	Wed, Aug 4, 2021	211.13	214.34	209.64	212.43
2767	NASDAQ	NXPI	Tue, Aug 3, 2021	210.10	210.99	203.04	210.53
2766	NASDAQ	NXPI	Mon, Aug 2, 2021	210.20	215.89	208.56	208.98
2765	NASDAQ	NXPI	Fri, Jul 30, 2021	202.34	206.67	202.02	206.39
2764	NASDAQ	NXPI	Thu, Jul 29, 2021	201.77	204.83	201.02	204.27
2763	NASDAQ	NXPI	Wed, Jul 28, 2021	195.16	200.10	195.16	198.58
2762	NASDAQ	NXPI	Tue, Jul 27, 2021	196.53	197.00	190.65	194.25
2761	NASDAQ	NXPI	Mon, Jul 26, 2021	196.00	198.72	195.73	198.16
2760	NASDAQ	NXPI	Fri, Jul 23, 2021	195.69	196.94	193.79	196.35
2759	NASDAQ	NXPI	Thu, Jul 22, 2021	196.84	196.84	192.25	194.31
2758	NASDAQ	NXPI	Wed, Jul 21, 2021	193.00	198.68	193.00	198.62
2757	NASDAQ	NXPI	Tue, Jul 20, 2021	189.09	195.02	187.84	193.31
2756	NASDAQ	NXPI	Mon, Jul 19, 2021	187.56	189.37	184.92	188.62
2755	NASDAQ	NXPI	Fri, Jul 16, 2021	195.39	197.27	189.54	190.11
2754	NASDAQ	NXPI	Thu, Jul 15, 2021	197.25	199.57	192.81	194.41
2753	NASDAQ	NXPI	Wed, Jul 14, 2021	206.56	208.75	202.56	203.55
2752	NASDAQ	NXPI	Tue, Jul 13, 2021	203.71	204.83	202.89	204.00
2751	NASDAQ	NXPI	Mon, Jul 12, 2021	202.40	204.49	200.72	204.41
2750	NASDAQ	NXPI	Fri, Jul 9, 2021	196.10	201.25	194.81	200.35
2749	NASDAQ	NXPI	Thu, Jul 8, 2021	194.22	197.13	191.75	195.99
2748	NASDAQ	NXPI	Wed, Jul 7, 2021	203.00	203.47	197.79	198.35
2747	NASDAQ	NXPI	Tue, Jul 6, 2021	202.73	203.92	199.85	201.74
2746	NASDAQ	NXPI	Fri, Jul 2, 2021	203.19	203.94	200.94	202.73
2745	NASDAQ	NXPI	Thu, Jul 1, 2021	205.54	205.71	201.27	201.86
2744	NASDAQ	NXPI	Wed, Jun 30, 2021	207.58	207.67	203.63	205.72
2743	NASDAQ	NXPI	Tue, Jun 29, 2021	205.68	207.95	204.91	207.70
2742	NASDAQ	NXPI	Mon, Jun 28, 2021	205.85	206.77	203.46	206.18
2741	NASDAQ	NXPI	Fri, Jun 25, 2021	204.47	206.40	202.44	204.17
2740	NASDAQ	NXPI	Thu, Jun 24, 2021	200.99	205.11	200.39	203.83
2739	NASDAQ	NXPI	Wed, Jun 23, 2021	196.09	199.87	195.94	199.15
2738	NASDAQ	NXPI	Tue, Jun 22, 2021	197.71	198.71	195.72	197.40
2737	NASDAQ	NXPI	Mon, Jun 21, 2021	194.35	198.68	193.49	198.46
2736	NASDAQ	NXPI	Fri, Jun 18, 2021	195.62	197.02	192.71	193.10
2735	NASDAQ	NXPI	Thu, Jun 17, 2021	199.77	201.18	195.29	198.43
2734	NASDAQ	NXPI	Wed, Jun 16, 2021	204.00	204.44	197.41	200.26
2733	NASDAQ	NXPI	Tue, Jun 15, 2021	202.79	204.96	201.86	202.99
2732	NASDAQ	NXPI	Mon, Jun 14, 2021	201.55	204.47	199.08	203.57
2731	NASDAQ	NXPI	Fri, Jun 11, 2021	201.01	202.41	199.43	201.13
2730	NASDAQ	NXPI	Thu, Jun 10, 2021	198.00	202.66	197.70	201.05
2729	NASDAQ	NXPI	Wed, Jun 9, 2021	198.71	199.60	196.52	197.38
2728	NASDAQ	NXPI	Tue, Jun 8, 2021	203.08	203.08	197.50	198.25
2727	NASDAQ	NXPI	Mon, Jun 7, 2021	202.00	202.00	199.72	201.15
2726	NASDAQ	NXPI	Fri, Jun 4, 2021	201.35	203.25	200.67	202.00
2725	NASDAQ	NXPI	Thu, Jun 3, 2021	205.59	205.77	200.63	200.75
2724	NASDAQ	NXPI	Wed, Jun 2, 2021	207.12	208.56	205.49	207.85
2723	NASDAQ	NXPI	Tue, Jun 1, 2021	212.85	214.30	207.65	207.91
2722	NASDAQ	NXPI	Fri, May 28, 2021	210.50	213.29	209.70	211.42
2721	NASDAQ	NXPI	Thu, May 27, 2021	206.51	210.41	205.00	210.22
2720	NASDAQ	NXPI	Wed, May 26, 2021	204.69	207.86	204.02	206.14
2719	NASDAQ	NXPI	Tue, May 25, 2021	206.00	206.64	204.13	204.76
2718	NASDAQ	NXPI	Mon, May 24, 2021	200.74	205.70	200.74	204.38
2717	NASDAQ	NXPI	Fri, May 21, 2021	201.13	202.32	199.18	199.84
2716	NASDAQ	NXPI	Thu, May 20, 2021	195.59	200.62	195.59	199.67
2715	NASDAQ	NXPI	Wed, May 19, 2021	187.16	195.81	186.12	194.94
2714	NASDAQ	NXPI	Tue, May 18, 2021	193.07	195.35	191.18	191.25
2713	NASDAQ	NXPI	Mon, May 17, 2021	190.26	191.47	187.24	191.18
2712	NASDAQ	NXPI	Fri, May 14, 2021	188.80	194.95	188.16	192.27
2711	NASDAQ	NXPI	Thu, May 13, 2021	184.85	189.13	184.69	186.44
2710	NASDAQ	NXPI	Wed, May 12, 2021	187.79	189.99	181.72	182.78
2709	NASDAQ	NXPI	Tue, May 11, 2021	183.42	192.83	182.59	192.54
2708	NASDAQ	NXPI	Mon, May 10, 2021	195.30	196.41	188.91	189.03
2707	NASDAQ	NXPI	Fri, May 7, 2021	195.00	198.50	193.33	197.92
2706	NASDAQ	NXPI	Thu, May 6, 2021	189.42	192.62	186.26	192.52
2705	NASDAQ	NXPI	Wed, May 5, 2021	192.02	192.73	188.47	190.41
2704	NASDAQ	NXPI	Tue, May 4, 2021	188.50	191.75	185.20	191.09
2703	NASDAQ	NXPI	Mon, May 3, 2021	194.75	195.94	190.47	191.84
2702	NASDAQ	NXPI	Fri, Apr 30, 2021	197.27	198.33	191.05	192.51
2701	NASDAQ	NXPI	Thu, Apr 29, 2021	201.20	201.66	196.40	200.76
2700	NASDAQ	NXPI	Wed, Apr 28, 2021	203.89	203.89	198.35	198.65
2699	NASDAQ	NXPI	Tue, Apr 27, 2021	207.78	209.19	202.46	203.40
2698	NASDAQ	NXPI	Mon, Apr 26, 2021	202.40	206.72	202.10	205.02
2697	NASDAQ	NXPI	Fri, Apr 23, 2021	198.09	202.77	197.94	201.56
2696	NASDAQ	NXPI	Thu, Apr 22, 2021	201.24	202.07	195.88	196.25
2695	NASDAQ	NXPI	Wed, Apr 21, 2021	194.16	201.35	192.46	201.13
2694	NASDAQ	NXPI	Tue, Apr 20, 2021	193.86	196.59	192.36	193.86
2693	NASDAQ	NXPI	Mon, Apr 19, 2021	199.37	199.56	191.99	194.76
2692	NASDAQ	NXPI	Fri, Apr 16, 2021	201.19	202.08	199.01	199.38
2691	NASDAQ	NXPI	Thu, Apr 15, 2021	202.76	202.76	198.53	201.77
2690	NASDAQ	NXPI	Wed, Apr 14, 2021	201.20	203.33	198.59	199.89
2689	NASDAQ	NXPI	Tue, Apr 13, 2021	207.32	207.79	200.72	202.00
2688	NASDAQ	NXPI	Mon, Apr 12, 2021	207.98	208.22	204.87	207.94
2687	NASDAQ	NXPI	Fri, Apr 9, 2021	207.45	209.52	206.04	209.19
2686	NASDAQ	NXPI	Thu, Apr 8, 2021	209.00	210.67	207.09	209.21
2685	NASDAQ	NXPI	Wed, Apr 7, 2021	211.90	213.39	210.26	212.14
2684	NASDAQ	NXPI	Tue, Apr 6, 2021	212.61	214.70	208.66	212.91
2683	NASDAQ	NXPI	Mon, Apr 5, 2021	211.34	216.43	209.63	214.70
2682	NASDAQ	NXPI	Thu, Apr 1, 2021	205.27	208.31	204.14	208.08
2681	NASDAQ	NXPI	Wed, Mar 31, 2021	200.02	203.20	198.00	201.34
2680	NASDAQ	NXPI	Tue, Mar 30, 2021	192.39	198.81	192.27	197.77
2679	NASDAQ	NXPI	Mon, Mar 29, 2021	196.91	197.66	191.88	194.14
2678	NASDAQ	NXPI	Fri, Mar 26, 2021	190.79	199.43	189.07	199.00
2677	NASDAQ	NXPI	Thu, Mar 25, 2021	182.66	192.00	182.28	191.31
2676	NASDAQ	NXPI	Wed, Mar 24, 2021	193.25	194.51	187.25	187.28
2675	NASDAQ	NXPI	Tue, Mar 23, 2021	200.11	200.23	189.79	191.62
2674	NASDAQ	NXPI	Mon, Mar 22, 2021	203.11	206.12	196.65	200.40
2673	NASDAQ	NXPI	Fri, Mar 19, 2021	196.35	204.53	193.22	202.04
2672	NASDAQ	NXPI	Thu, Mar 18, 2021	204.15	208.25	197.69	198.59
2671	NASDAQ	NXPI	Wed, Mar 17, 2021	199.56	209.59	199.00	208.34
2670	NASDAQ	NXPI	Tue, Mar 16, 2021	201.10	206.21	200.64	202.78
2669	NASDAQ	NXPI	Mon, Mar 15, 2021	196.80	200.00	194.21	199.91
2668	NASDAQ	NXPI	Fri, Mar 12, 2021	184.89	186.66	181.79	183.47
2667	NASDAQ	NXPI	Thu, Mar 11, 2021	186.69	189.49	185.03	188.50
2666	NASDAQ	NXPI	Wed, Mar 10, 2021	186.04	187.35	180.23	180.43
2665	NASDAQ	NXPI	Tue, Mar 9, 2021	176.13	185.24	175.00	183.82
2664	NASDAQ	NXPI	Mon, Mar 8, 2021	178.82	183.58	170.15	171.00
2663	NASDAQ	NXPI	Fri, Mar 5, 2021	174.23	182.06	166.04	180.90
2662	NASDAQ	NXPI	Thu, Mar 4, 2021	173.59	176.68	164.19	167.28
2661	NASDAQ	NXPI	Wed, Mar 3, 2021	182.60	184.17	175.53	175.99
2660	NASDAQ	NXPI	Tue, Mar 2, 2021	189.00	189.76	182.06	182.27
2659	NASDAQ	NXPI	Mon, Mar 1, 2021	186.52	187.90	183.32	187.30
2658	NASDAQ	NXPI	Fri, Feb 26, 2021	182.04	184.17	177.12	182.55
2657	NASDAQ	NXPI	Thu, Feb 25, 2021	186.51	188.00	178.05	178.52
2656	NASDAQ	NXPI	Wed, Feb 24, 2021	178.00	186.82	176.93	186.21
2655	NASDAQ	NXPI	Tue, Feb 23, 2021	183.87	183.87	175.33	181.08
2654	NASDAQ	NXPI	Mon, Feb 22, 2021	190.80	192.40	184.97	185.61
2653	NASDAQ	NXPI	Fri, Feb 19, 2021	189.41	192.76	188.49	191.59
2652	NASDAQ	NXPI	Thu, Feb 18, 2021	187.50	188.95	183.05	185.88
2651	NASDAQ	NXPI	Wed, Feb 17, 2021	192.58	194.94	187.91	189.69
2650	NASDAQ	NXPI	Tue, Feb 16, 2021	199.46	200.19	193.69	195.43
2649	NASDAQ	NXPI	Fri, Feb 12, 2021	193.17	195.89	190.86	194.39
2648	NASDAQ	NXPI	Thu, Feb 11, 2021	188.40	194.76	188.40	194.00
2647	NASDAQ	NXPI	Wed, Feb 10, 2021	191.61	191.93	183.39	187.90
2646	NASDAQ	NXPI	Tue, Feb 9, 2021	187.35	188.40	184.47	188.04
2645	NASDAQ	NXPI	Mon, Feb 8, 2021	184.70	188.15	184.00	188.12
2644	NASDAQ	NXPI	Fri, Feb 5, 2021	182.95	184.13	181.06	181.99
2643	NASDAQ	NXPI	Thu, Feb 4, 2021	175.89	181.45	175.15	181.45
2642	NASDAQ	NXPI	Wed, Feb 3, 2021	179.99	181.74	173.11	174.10
2641	NASDAQ	NXPI	Tue, Feb 2, 2021	180.00	183.00	170.70	177.21
2640	NASDAQ	NXPI	Mon, Feb 1, 2021	166.44	172.44	166.10	171.53
2639	NASDAQ	NXPI	Fri, Jan 29, 2021	164.15	167.55	159.81	160.47
2638	NASDAQ	NXPI	Thu, Jan 28, 2021	166.53	166.80	162.38	164.33
2637	NASDAQ	NXPI	Wed, Jan 27, 2021	162.72	164.43	156.02	160.56
2636	NASDAQ	NXPI	Tue, Jan 26, 2021	174.42	174.46	168.66	168.75
2635	NASDAQ	NXPI	Mon, Jan 25, 2021	176.69	176.75	171.03	174.42
2634	NASDAQ	NXPI	Fri, Jan 22, 2021	172.57	175.17	171.92	172.30
2633	NASDAQ	NXPI	Thu, Jan 21, 2021	176.64	176.75	171.73	173.62
2632	NASDAQ	NXPI	Wed, Jan 20, 2021	178.86	180.31	173.71	174.49
2631	NASDAQ	NXPI	Tue, Jan 19, 2021	177.31	178.50	174.54	175.00
2630	NASDAQ	NXPI	Fri, Jan 15, 2021	179.64	179.84	168.45	172.22
2629	NASDAQ	NXPI	Thu, Jan 14, 2021	178.62	181.09	178.62	180.00
2628	NASDAQ	NXPI	Wed, Jan 13, 2021	177.99	177.99	176.18	177.42
2627	NASDAQ	NXPI	Tue, Jan 12, 2021	174.29	179.00	173.23	176.08
2626	NASDAQ	NXPI	Mon, Jan 11, 2021	174.39	176.46	171.93	173.21
2625	NASDAQ	NXPI	Fri, Jan 8, 2021	181.38	182.55	171.50	175.03
2624	NASDAQ	NXPI	Thu, Jan 7, 2021	172.09	176.50	171.93	174.99
2623	NASDAQ	NXPI	Wed, Jan 6, 2021	164.61	171.80	164.61	168.72
2622	NASDAQ	NXPI	Tue, Jan 5, 2021	161.53	165.97	161.12	165.67
2621	NASDAQ	NXPI	Mon, Jan 4, 2021	160.33	165.84	158.62	162.04
2620	NASDAQ	NXPI	Thu, Dec 31, 2020	159.86	160.23	158.61	159.01
2619	NASDAQ	NXPI	Wed, Dec 30, 2020	157.50	159.74	156.71	159.39
2618	NASDAQ	NXPI	Tue, Dec 29, 2020	158.80	159.53	154.75	155.91
2617	NASDAQ	NXPI	Mon, Dec 28, 2020	159.50	161.80	157.91	158.17
2616	NASDAQ	NXPI	Thu, Dec 24, 2020	157.72	157.93	156.52	157.33
2615	NASDAQ	NXPI	Wed, Dec 23, 2020	157.94	158.63	156.81	156.86
2614	NASDAQ	NXPI	Tue, Dec 22, 2020	157.13	159.60	155.76	156.38
2613	NASDAQ	NXPI	Mon, Dec 21, 2020	153.18	157.25	152.93	157.03
2612	NASDAQ	NXPI	Fri, Dec 18, 2020	158.07	158.92	154.68	155.51
2611	NASDAQ	NXPI	Thu, Dec 17, 2020	158.48	158.80	156.36	158.06
2610	NASDAQ	NXPI	Wed, Dec 16, 2020	161.14	161.20	156.61	157.28
2609	NASDAQ	NXPI	Tue, Dec 15, 2020	157.26	160.69	156.05	160.06
2608	NASDAQ	NXPI	Mon, Dec 14, 2020	159.67	159.74	155.52	158.46
2607	NASDAQ	NXPI	Fri, Dec 11, 2020	157.50	158.70	154.57	157.10
2606	NASDAQ	NXPI	Thu, Dec 10, 2020	156.50	160.36	156.50	158.27
2605	NASDAQ	NXPI	Wed, Dec 9, 2020	163.96	164.91	155.89	157.32
2604	NASDAQ	NXPI	Tue, Dec 8, 2020	164.92	167.11	163.81	166.37
2603	NASDAQ	NXPI	Mon, Dec 7, 2020	165.61	167.27	164.30	165.09
2602	NASDAQ	NXPI	Fri, Dec 4, 2020	159.62	164.17	159.09	163.99
2601	NASDAQ	NXPI	Thu, Dec 3, 2020	161.11	162.15	158.75	158.79
2600	NASDAQ	NXPI	Wed, Dec 2, 2020	159.09	160.83	157.47	160.54
2599	NASDAQ	NXPI	Tue, Dec 1, 2020	160.40	161.77	158.65	159.08
2598	NASDAQ	NXPI	Mon, Nov 30, 2020	159.00	160.92	156.85	158.42
2597	NASDAQ	NXPI	Fri, Nov 27, 2020	158.45	161.84	158.17	158.94
2596	NASDAQ	NXPI	Wed, Nov 25, 2020	159.00	159.28	156.66	157.67
2595	NASDAQ	NXPI	Tue, Nov 24, 2020	158.37	158.62	154.74	158.47
2594	NASDAQ	NXPI	Mon, Nov 23, 2020	152.52	156.35	151.28	155.91
2593	NASDAQ	NXPI	Fri, Nov 20, 2020	151.93	153.03	150.55	150.57
2592	NASDAQ	NXPI	Thu, Nov 19, 2020	148.00	151.83	147.07	151.35
2591	NASDAQ	NXPI	Wed, Nov 18, 2020	149.49	150.61	147.82	148.15
2590	NASDAQ	NXPI	Tue, Nov 17, 2020	150.75	151.55	147.92	149.39
2589	NASDAQ	NXPI	Mon, Nov 16, 2020	149.39	151.22	148.30	149.99
2588	NASDAQ	NXPI	Fri, Nov 13, 2020	146.01	147.58	145.66	146.49
2587	NASDAQ	NXPI	Thu, Nov 12, 2020	146.00	146.59	143.63	144.30
2586	NASDAQ	NXPI	Wed, Nov 11, 2020	143.31	145.94	142.70	145.07
2585	NASDAQ	NXPI	Tue, Nov 10, 2020	142.78	144.49	139.94	140.24
2584	NASDAQ	NXPI	Mon, Nov 9, 2020	149.74	152.48	144.55	144.86
2583	NASDAQ	NXPI	Fri, Nov 6, 2020	144.28	147.47	143.62	146.72
2582	NASDAQ	NXPI	Thu, Nov 5, 2020	142.00	145.24	141.08	144.38
2581	NASDAQ	NXPI	Wed, Nov 4, 2020	141.05	141.49	136.70	139.38
2580	NASDAQ	NXPI	Tue, Nov 3, 2020	137.65	141.49	137.00	138.88
2579	NASDAQ	NXPI	Mon, Nov 2, 2020	137.09	138.34	136.02	137.31
2578	NASDAQ	NXPI	Fri, Oct 30, 2020	133.52	135.79	132.98	135.12
2577	NASDAQ	NXPI	Thu, Oct 29, 2020	128.79	137.51	128.79	136.17
2576	NASDAQ	NXPI	Wed, Oct 28, 2020	130.07	130.91	126.80	129.77
2575	NASDAQ	NXPI	Tue, Oct 27, 2020	136.38	136.57	131.65	133.23
2574	NASDAQ	NXPI	Mon, Oct 26, 2020	135.19	136.10	132.71	134.89
2573	NASDAQ	NXPI	Fri, Oct 23, 2020	135.51	137.75	134.36	137.18
2572	NASDAQ	NXPI	Thu, Oct 22, 2020	136.06	136.43	133.32	134.89
2571	NASDAQ	NXPI	Wed, Oct 21, 2020	137.93	138.12	135.27	135.86
2570	NASDAQ	NXPI	Tue, Oct 20, 2020	137.67	137.80	134.89	135.21
2569	NASDAQ	NXPI	Mon, Oct 19, 2020	137.63	138.85	135.53	136.33
2568	NASDAQ	NXPI	Fri, Oct 16, 2020	139.33	139.67	136.96	137.23
2567	NASDAQ	NXPI	Thu, Oct 15, 2020	134.59	137.59	133.69	136.87
2566	NASDAQ	NXPI	Wed, Oct 14, 2020	136.80	138.10	135.84	137.11
2565	NASDAQ	NXPI	Tue, Oct 13, 2020	141.00	141.99	136.58	136.84
2564	NASDAQ	NXPI	Mon, Oct 12, 2020	143.00	143.25	140.41	142.08
2563	NASDAQ	NXPI	Fri, Oct 9, 2020	142.48	145.15	138.80	141.53
2562	NASDAQ	NXPI	Thu, Oct 8, 2020	135.07	135.92	134.13	134.83
2561	NASDAQ	NXPI	Wed, Oct 7, 2020	133.33	134.91	133.01	133.60
2560	NASDAQ	NXPI	Tue, Oct 6, 2020	131.70	135.01	130.39	130.90
2559	NASDAQ	NXPI	Mon, Oct 5, 2020	129.48	132.07	129.00	132.00
2558	NASDAQ	NXPI	Fri, Oct 2, 2020	127.17	130.48	126.64	127.39
2557	NASDAQ	NXPI	Thu, Oct 1, 2020	129.63	132.18	128.00	130.99
2556	NASDAQ	NXPI	Wed, Sep 30, 2020	123.87	126.77	123.22	124.81
2555	NASDAQ	NXPI	Tue, Sep 29, 2020	126.10	126.14	123.16	123.29
2554	NASDAQ	NXPI	Mon, Sep 28, 2020	122.46	124.17	121.91	124.00
2553	NASDAQ	NXPI	Fri, Sep 25, 2020	118.56	120.17	117.25	119.83
2552	NASDAQ	NXPI	Thu, Sep 24, 2020	118.64	121.22	118.15	119.16
2551	NASDAQ	NXPI	Wed, Sep 23, 2020	123.17	124.00	119.43	119.94
2550	NASDAQ	NXPI	Tue, Sep 22, 2020	122.79	123.48	120.69	122.63
2549	NASDAQ	NXPI	Mon, Sep 21, 2020	122.95	123.51	119.28	121.35
2548	NASDAQ	NXPI	Fri, Sep 18, 2020	128.68	128.99	123.39	126.09
2547	NASDAQ	NXPI	Thu, Sep 17, 2020	123.62	128.14	122.86	127.76
2546	NASDAQ	NXPI	Wed, Sep 16, 2020	129.00	131.31	128.36	128.59
2545	NASDAQ	NXPI	Tue, Sep 15, 2020	127.39	128.80	126.82	127.41
2544	NASDAQ	NXPI	Mon, Sep 14, 2020	126.17	127.62	124.48	125.70
2543	NASDAQ	NXPI	Fri, Sep 11, 2020	124.47	126.65	123.16	124.75
2542	NASDAQ	NXPI	Thu, Sep 10, 2020	125.20	127.77	122.55	123.10
2541	NASDAQ	NXPI	Wed, Sep 9, 2020	122.17	125.63	121.40	124.24
2540	NASDAQ	NXPI	Tue, Sep 8, 2020	121.02	122.65	119.21	119.72
2539	NASDAQ	NXPI	Fri, Sep 4, 2020	126.37	127.08	122.32	126.33
2538	NASDAQ	NXPI	Thu, Sep 3, 2020	130.99	130.99	125.05	126.10
2537	NASDAQ	NXPI	Wed, Sep 2, 2020	129.68	132.95	128.70	132.10
2536	NASDAQ	NXPI	Tue, Sep 1, 2020	126.00	129.02	125.95	128.20
2535	NASDAQ	NXPI	Mon, Aug 31, 2020	126.96	127.71	124.85	125.76
2534	NASDAQ	NXPI	Fri, Aug 28, 2020	125.93	127.45	125.26	127.23
2533	NASDAQ	NXPI	Thu, Aug 27, 2020	128.14	128.35	125.44	126.05
2532	NASDAQ	NXPI	Wed, Aug 26, 2020	127.20	128.42	126.11	127.53
2531	NASDAQ	NXPI	Tue, Aug 25, 2020	125.92	127.80	124.92	127.31
2530	NASDAQ	NXPI	Mon, Aug 24, 2020	122.70	123.85	122.16	123.78
2529	NASDAQ	NXPI	Fri, Aug 21, 2020	120.93	121.50	119.80	121.50
2528	NASDAQ	NXPI	Thu, Aug 20, 2020	122.07	122.76	120.61	121.45
2527	NASDAQ	NXPI	Wed, Aug 19, 2020	125.10	125.56	123.12	123.75
2526	NASDAQ	NXPI	Tue, Aug 18, 2020	125.94	126.20	122.89	124.38
2525	NASDAQ	NXPI	Mon, Aug 17, 2020	124.44	125.02	123.73	124.80
2524	NASDAQ	NXPI	Fri, Aug 14, 2020	122.36	123.66	122.18	123.04
2523	NASDAQ	NXPI	Thu, Aug 13, 2020	124.30	124.56	122.52	122.74
2522	NASDAQ	NXPI	Wed, Aug 12, 2020	122.14	125.41	121.86	124.91
2521	NASDAQ	NXPI	Tue, Aug 11, 2020	122.18	124.48	121.15	121.33
2520	NASDAQ	NXPI	Mon, Aug 10, 2020	120.52	121.84	119.69	121.39
2519	NASDAQ	NXPI	Fri, Aug 7, 2020	121.89	122.67	119.40	120.71
2518	NASDAQ	NXPI	Thu, Aug 6, 2020	119.57	122.58	119.05	122.45
2517	NASDAQ	NXPI	Wed, Aug 5, 2020	118.18	120.05	117.25	119.86
2516	NASDAQ	NXPI	Tue, Aug 4, 2020	119.47	121.56	119.29	120.91
2515	NASDAQ	NXPI	Mon, Aug 3, 2020	118.41	119.75	117.89	119.15
2514	NASDAQ	NXPI	Fri, Jul 31, 2020	118.36	118.63	114.77	117.53
2513	NASDAQ	NXPI	Thu, Jul 30, 2020	116.89	117.87	115.66	117.22
2512	NASDAQ	NXPI	Wed, Jul 29, 2020	115.75	119.75	115.75	119.09
2511	NASDAQ	NXPI	Tue, Jul 28, 2020	116.57	119.00	115.00	115.24
2510	NASDAQ	NXPI	Mon, Jul 27, 2020	117.05	120.38	116.29	120.24
2509	NASDAQ	NXPI	Fri, Jul 24, 2020	116.86	118.04	114.38	115.75
2508	NASDAQ	NXPI	Thu, Jul 23, 2020	121.58	121.67	117.31	119.18
2507	NASDAQ	NXPI	Wed, Jul 22, 2020	122.97	124.19	120.89	121.36
2506	NASDAQ	NXPI	Tue, Jul 21, 2020	125.00	126.12	122.95	123.49
2505	NASDAQ	NXPI	Mon, Jul 20, 2020	121.89	124.01	120.41	123.56
2504	NASDAQ	NXPI	Fri, Jul 17, 2020	122.67	122.82	120.66	122.71
2503	NASDAQ	NXPI	Thu, Jul 16, 2020	119.23	121.70	118.53	121.13
2502	NASDAQ	NXPI	Wed, Jul 15, 2020	121.96	122.97	120.25	121.83
2501	NASDAQ	NXPI	Tue, Jul 14, 2020	116.40	120.80	115.49	120.45
2500	NASDAQ	NXPI	Mon, Jul 13, 2020	120.71	122.71	116.87	117.04
2499	NASDAQ	NXPI	Fri, Jul 10, 2020	118.49	119.50	116.07	117.10
2498	NASDAQ	NXPI	Thu, Jul 9, 2020	116.57	119.00	113.25	117.90
2497	NASDAQ	NXPI	Wed, Jul 8, 2020	116.17	116.73	114.53	116.43
2496	NASDAQ	NXPI	Tue, Jul 7, 2020	116.25	117.46	115.22	115.43
2495	NASDAQ	NXPI	Mon, Jul 6, 2020	115.68	116.86	115.02	116.53
2494	NASDAQ	NXPI	Thu, Jul 2, 2020	114.22	115.67	112.58	112.72
2493	NASDAQ	NXPI	Wed, Jul 1, 2020	114.05	114.60	111.68	111.91
2492	NASDAQ	NXPI	Tue, Jun 30, 2020	113.35	114.79	111.35	114.04
2491	NASDAQ	NXPI	Mon, Jun 29, 2020	109.61	112.60	107.00	111.58
2490	NASDAQ	NXPI	Fri, Jun 26, 2020	112.35	113.15	106.75	108.15
2489	NASDAQ	NXPI	Thu, Jun 25, 2020	113.21	113.96	110.98	113.37
2488	NASDAQ	NXPI	Wed, Jun 24, 2020	117.64	118.89	112.60	113.06
2487	NASDAQ	NXPI	Tue, Jun 23, 2020	118.50	120.34	117.81	119.92
2486	NASDAQ	NXPI	Mon, Jun 22, 2020	117.71	118.09	114.61	117.04
2485	NASDAQ	NXPI	Fri, Jun 19, 2020	118.95	121.68	117.00	117.27
2484	NASDAQ	NXPI	Thu, Jun 18, 2020	115.34	119.27	115.34	117.19
2483	NASDAQ	NXPI	Wed, Jun 17, 2020	114.63	117.74	114.40	116.75
2482	NASDAQ	NXPI	Tue, Jun 16, 2020	114.15	116.26	110.54	113.26
2481	NASDAQ	NXPI	Mon, Jun 15, 2020	104.89	110.45	103.20	109.46
2480	NASDAQ	NXPI	Fri, Jun 12, 2020	106.64	107.30	103.20	106.17
2479	NASDAQ	NXPI	Thu, Jun 11, 2020	105.56	107.47	102.36	102.47
2478	NASDAQ	NXPI	Wed, Jun 10, 2020	112.09	112.41	109.88	110.29
2477	NASDAQ	NXPI	Tue, Jun 9, 2020	111.55	113.86	110.16	111.51
2476	NASDAQ	NXPI	Mon, Jun 8, 2020	117.48	117.89	113.29	114.10
2475	NASDAQ	NXPI	Fri, Jun 5, 2020	115.93	118.85	113.30	113.82
2474	NASDAQ	NXPI	Thu, Jun 4, 2020	107.75	111.14	106.80	109.55
2473	NASDAQ	NXPI	Wed, Jun 3, 2020	106.00	110.18	105.78	108.55
2472	NASDAQ	NXPI	Tue, Jun 2, 2020	100.20	103.10	99.27	101.45
2471	NASDAQ	NXPI	Mon, Jun 1, 2020	97.70	100.38	96.59	99.19
2470	NASDAQ	NXPI	Fri, May 29, 2020	99.21	100.70	96.10	96.10
2469	NASDAQ	NXPI	Thu, May 28, 2020	103.78	103.81	99.12	99.26
2468	NASDAQ	NXPI	Wed, May 27, 2020	102.28	104.74	101.36	104.39
2467	NASDAQ	NXPI	Tue, May 26, 2020	103.17	105.26	101.61	102.01
2466	NASDAQ	NXPI	Fri, May 22, 2020	98.86	99.43	96.85	98.33
2465	NASDAQ	NXPI	Thu, May 21, 2020	102.85	103.59	97.62	98.89
2464	NASDAQ	NXPI	Wed, May 20, 2020	101.74	105.16	101.68	103.60
2463	NASDAQ	NXPI	Tue, May 19, 2020	100.84	102.10	98.38	99.04
2462	NASDAQ	NXPI	Mon, May 18, 2020	94.14	102.41	93.42	102.07
2461	NASDAQ	NXPI	Fri, May 15, 2020	89.91	92.38	89.33	90.45
2460	NASDAQ	NXPI	Thu, May 14, 2020	91.75	94.79	89.10	93.59
2459	NASDAQ	NXPI	Wed, May 13, 2020	95.02	96.80	91.70	93.03
2458	NASDAQ	NXPI	Tue, May 12, 2020	102.82	103.48	98.13	98.33
2457	NASDAQ	NXPI	Mon, May 11, 2020	103.77	103.85	102.02	102.56
2456	NASDAQ	NXPI	Fri, May 8, 2020	102.69	105.36	101.69	104.84
2455	NASDAQ	NXPI	Thu, May 7, 2020	102.20	103.12	100.13	102.66
2454	NASDAQ	NXPI	Wed, May 6, 2020	99.71	102.52	98.82	100.38
2453	NASDAQ	NXPI	Tue, May 5, 2020	98.66	100.73	98.23	99.20
2452	NASDAQ	NXPI	Mon, May 4, 2020	94.23	96.70	92.60	96.56
2451	NASDAQ	NXPI	Fri, May 1, 2020	97.48	99.00	95.01	95.50
2450	NASDAQ	NXPI	Thu, Apr 30, 2020	105.90	106.22	98.54	99.57
2449	NASDAQ	NXPI	Wed, Apr 29, 2020	101.00	107.83	101.00	106.77
2448	NASDAQ	NXPI	Tue, Apr 28, 2020	105.02	105.48	98.28	98.34
2447	NASDAQ	NXPI	Mon, Apr 27, 2020	95.20	97.67	94.93	97.13
2446	NASDAQ	NXPI	Fri, Apr 24, 2020	87.84	95.13	87.84	94.43
2445	NASDAQ	NXPI	Thu, Apr 23, 2020	88.56	91.16	87.57	88.08
2444	NASDAQ	NXPI	Wed, Apr 22, 2020	85.45	89.45	84.80	89.06
2443	NASDAQ	NXPI	Tue, Apr 21, 2020	84.10	85.47	80.46	81.06
2442	NASDAQ	NXPI	Mon, Apr 20, 2020	89.54	89.73	86.47	86.70
2441	NASDAQ	NXPI	Fri, Apr 17, 2020	91.85	93.35	88.71	90.17
2440	NASDAQ	NXPI	Thu, Apr 16, 2020	87.40	89.20	85.99	89.01
2439	NASDAQ	NXPI	Wed, Apr 15, 2020	90.36	90.49	86.06	87.14
2438	NASDAQ	NXPI	Tue, Apr 14, 2020	90.97	92.71	89.05	92.28
2437	NASDAQ	NXPI	Mon, Apr 13, 2020	88.59	89.49	87.28	89.11
2436	NASDAQ	NXPI	Thu, Apr 9, 2020	92.76	96.97	89.41	89.97
2435	NASDAQ	NXPI	Wed, Apr 8, 2020	86.00	93.82	85.44	91.58
2434	NASDAQ	NXPI	Tue, Apr 7, 2020	91.87	91.87	83.73	84.28
2433	NASDAQ	NXPI	Mon, Apr 6, 2020	80.07	87.19	79.90	86.94
2432	NASDAQ	NXPI	Fri, Apr 3, 2020	77.26	79.11	72.86	75.75
2431	NASDAQ	NXPI	Thu, Apr 2, 2020	74.15	79.27	73.51	77.78
2430	NASDAQ	NXPI	Wed, Apr 1, 2020	79.48	79.99	73.81	74.73
2429	NASDAQ	NXPI	Tue, Mar 31, 2020	84.83	87.65	82.09	82.93
2428	NASDAQ	NXPI	Mon, Mar 30, 2020	81.65	85.15	79.11	84.93
2427	NASDAQ	NXPI	Fri, Mar 27, 2020	86.13	87.87	80.87	81.30
2426	NASDAQ	NXPI	Thu, Mar 26, 2020	86.46	89.86	83.76	89.72
2425	NASDAQ	NXPI	Wed, Mar 25, 2020	87.16	89.99	82.51	84.86
2424	NASDAQ	NXPI	Tue, Mar 24, 2020	83.03	88.30	81.30	85.73
2423	NASDAQ	NXPI	Mon, Mar 23, 2020	74.21	78.61	69.16	77.27
2422	NASDAQ	NXPI	Fri, Mar 20, 2020	78.84	83.99	72.70	73.58
2421	NASDAQ	NXPI	Thu, Mar 19, 2020	64.83	77.24	63.05	76.12
2420	NASDAQ	NXPI	Wed, Mar 18, 2020	73.35	76.78	58.41	64.56
2419	NASDAQ	NXPI	Tue, Mar 17, 2020	81.65	81.98	75.60	80.08
2418	NASDAQ	NXPI	Mon, Mar 16, 2020	84.54	86.82	78.26	80.32
2417	NASDAQ	NXPI	Fri, Mar 13, 2020	96.00	99.70	87.55	95.54
2416	NASDAQ	NXPI	Thu, Mar 12, 2020	86.40	97.23	86.00	91.97
2415	NASDAQ	NXPI	Wed, Mar 11, 2020	103.63	105.33	98.87	100.52
2414	NASDAQ	NXPI	Tue, Mar 10, 2020	104.43	107.40	101.63	106.85
2413	NASDAQ	NXPI	Mon, Mar 9, 2020	104.70	108.00	101.46	101.97
2412	NASDAQ	NXPI	Fri, Mar 6, 2020	110.74	114.07	109.13	111.69
2411	NASDAQ	NXPI	Thu, Mar 5, 2020	116.55	118.92	114.03	115.27
2410	NASDAQ	NXPI	Wed, Mar 4, 2020	118.22	121.34	117.51	121.27
2409	NASDAQ	NXPI	Tue, Mar 3, 2020	119.41	122.78	116.34	116.56
2408	NASDAQ	NXPI	Mon, Mar 2, 2020	117.59	120.34	114.43	120.08
2407	NASDAQ	NXPI	Fri, Feb 28, 2020	110.02	115.60	110.00	113.69
2406	NASDAQ	NXPI	Thu, Feb 27, 2020	115.34	117.84	113.90	114.64
2405	NASDAQ	NXPI	Wed, Feb 26, 2020	121.54	122.87	118.23	119.47
2404	NASDAQ	NXPI	Tue, Feb 25, 2020	125.59	125.90	119.00	120.82
2403	NASDAQ	NXPI	Mon, Feb 24, 2020	124.55	125.58	123.22	124.04
2402	NASDAQ	NXPI	Fri, Feb 21, 2020	134.59	137.12	129.54	130.50
2401	NASDAQ	NXPI	Thu, Feb 20, 2020	134.33	135.14	131.62	134.80
2400	NASDAQ	NXPI	Wed, Feb 19, 2020	134.91	137.32	134.31	134.95
2399	NASDAQ	NXPI	Tue, Feb 18, 2020	134.41	135.49	132.61	133.87
2398	NASDAQ	NXPI	Fri, Feb 14, 2020	138.88	139.59	134.69	137.08
2397	NASDAQ	NXPI	Thu, Feb 13, 2020	136.87	139.27	135.98	138.69
2396	NASDAQ	NXPI	Wed, Feb 12, 2020	136.58	138.43	136.15	137.83
2395	NASDAQ	NXPI	Tue, Feb 11, 2020	134.13	137.16	133.79	135.52
2394	NASDAQ	NXPI	Mon, Feb 10, 2020	130.75	133.31	130.46	133.19
2393	NASDAQ	NXPI	Fri, Feb 7, 2020	134.49	134.86	132.00	132.26
2392	NASDAQ	NXPI	Thu, Feb 6, 2020	135.37	135.75	133.05	135.34
2391	NASDAQ	NXPI	Wed, Feb 5, 2020	133.40	136.84	132.43	134.23
2390	NASDAQ	NXPI	Tue, Feb 4, 2020	133.00	134.50	127.75	130.51
2389	NASDAQ	NXPI	Mon, Feb 3, 2020	127.69	129.03	125.01	125.70
2388	NASDAQ	NXPI	Fri, Jan 31, 2020	130.02	130.97	126.05	126.86
2387	NASDAQ	NXPI	Thu, Jan 30, 2020	130.81	132.01	128.85	131.62
2386	NASDAQ	NXPI	Wed, Jan 29, 2020	133.05	134.77	131.74	132.66
2385	NASDAQ	NXPI	Tue, Jan 28, 2020	132.50	133.65	131.24	132.68
2384	NASDAQ	NXPI	Mon, Jan 27, 2020	131.56	131.73	128.06	130.45
2383	NASDAQ	NXPI	Fri, Jan 24, 2020	137.49	137.92	134.55	135.28
2382	NASDAQ	NXPI	Thu, Jan 23, 2020	134.89	137.22	134.86	136.41
2381	NASDAQ	NXPI	Wed, Jan 22, 2020	134.52	136.30	133.48	134.64
2380	NASDAQ	NXPI	Tue, Jan 21, 2020	133.40	134.45	132.69	133.96
2379	NASDAQ	NXPI	Fri, Jan 17, 2020	134.99	135.48	132.47	133.84
2378	NASDAQ	NXPI	Thu, Jan 16, 2020	133.98	134.96	132.80	134.18
2377	NASDAQ	NXPI	Wed, Jan 15, 2020	132.45	132.91	131.56	132.50
2376	NASDAQ	NXPI	Tue, Jan 14, 2020	131.40	133.68	131.29	132.71
2375	NASDAQ	NXPI	Mon, Jan 13, 2020	131.00	132.51	130.15	131.98
2374	NASDAQ	NXPI	Fri, Jan 10, 2020	130.11	130.83	129.18	129.64
2373	NASDAQ	NXPI	Thu, Jan 9, 2020	129.80	130.95	128.69	129.18
2372	NASDAQ	NXPI	Wed, Jan 8, 2020	128.21	129.11	127.13	128.36
2371	NASDAQ	NXPI	Tue, Jan 7, 2020	127.50	129.78	127.00	128.04
2370	NASDAQ	NXPI	Mon, Jan 6, 2020	125.40	126.99	124.68	126.40
2369	NASDAQ	NXPI	Fri, Jan 3, 2020	126.23	128.28	126.12	127.30
2368	NASDAQ	NXPI	Thu, Jan 2, 2020	128.61	129.50	127.19	128.54
2367	NASDAQ	NXPI	Tue, Dec 31, 2019	127.43	127.90	126.80	127.26
2366	NASDAQ	NXPI	Mon, Dec 30, 2019	128.27	128.35	126.35	127.55
2365	NASDAQ	NXPI	Fri, Dec 27, 2019	129.04	129.26	127.80	128.19
2364	NASDAQ	NXPI	Thu, Dec 26, 2019	129.50	129.50	127.53	128.68
2363	NASDAQ	NXPI	Tue, Dec 24, 2019	128.43	129.36	127.51	129.20
2362	NASDAQ	NXPI	Mon, Dec 23, 2019	128.31	129.47	127.17	128.03
2361	NASDAQ	NXPI	Fri, Dec 20, 2019	126.08	127.84	125.96	127.69
2360	NASDAQ	NXPI	Thu, Dec 19, 2019	125.66	126.15	124.42	125.95
2359	NASDAQ	NXPI	Wed, Dec 18, 2019	125.55	126.45	124.77	125.79
2358	NASDAQ	NXPI	Tue, Dec 17, 2019	124.36	126.97	123.03	125.93
2357	NASDAQ	NXPI	Mon, Dec 16, 2019	125.00	125.22	123.98	124.30
2356	NASDAQ	NXPI	Fri, Dec 13, 2019	123.32	125.24	122.12	123.88
2355	NASDAQ	NXPI	Thu, Dec 12, 2019	121.20	126.06	120.50	123.98
2354	NASDAQ	NXPI	Wed, Dec 11, 2019	118.94	122.28	118.80	121.40
2353	NASDAQ	NXPI	Tue, Dec 10, 2019	118.26	120.60	118.22	119.10
2352	NASDAQ	NXPI	Mon, Dec 9, 2019	118.25	119.13	117.32	117.85
2351	NASDAQ	NXPI	Fri, Dec 6, 2019	118.80	119.98	118.33	118.67
2350	NASDAQ	NXPI	Thu, Dec 5, 2019	116.31	118.14	115.61	117.11
2349	NASDAQ	NXPI	Wed, Dec 4, 2019	115.94	117.69	115.58	116.28
2348	NASDAQ	NXPI	Tue, Dec 3, 2019	113.00	114.85	111.57	114.61
2347	NASDAQ	NXPI	Mon, Dec 2, 2019	115.75	116.01	113.50	114.76
2346	NASDAQ	NXPI	Fri, Nov 29, 2019	116.47	116.94	115.02	115.58
2345	NASDAQ	NXPI	Wed, Nov 27, 2019	116.88	117.91	116.20	117.41
2344	NASDAQ	NXPI	Tue, Nov 26, 2019	116.87	117.48	115.00	116.63
2343	NASDAQ	NXPI	Mon, Nov 25, 2019	116.46	119.23	115.99	117.08
2342	NASDAQ	NXPI	Fri, Nov 22, 2019	114.39	115.96	114.00	115.22
2341	NASDAQ	NXPI	Thu, Nov 21, 2019	114.31	114.99	112.43	114.26
2340	NASDAQ	NXPI	Wed, Nov 20, 2019	114.50	116.12	113.07	114.74
2339	NASDAQ	NXPI	Tue, Nov 19, 2019	116.93	117.47	113.83	114.01
2338	NASDAQ	NXPI	Mon, Nov 18, 2019	116.54	117.53	115.66	115.92
2337	NASDAQ	NXPI	Fri, Nov 15, 2019	119.08	119.49	116.82	117.48
2336	NASDAQ	NXPI	Thu, Nov 14, 2019	118.27	119.00	116.45	117.99
2335	NASDAQ	NXPI	Wed, Nov 13, 2019	117.72	120.25	117.23	118.77
2334	NASDAQ	NXPI	Tue, Nov 12, 2019	118.95	120.84	118.44	118.94
2333	NASDAQ	NXPI	Mon, Nov 11, 2019	116.89	118.47	116.27	118.26
2332	NASDAQ	NXPI	Fri, Nov 8, 2019	116.22	117.71	115.55	117.62
2331	NASDAQ	NXPI	Thu, Nov 7, 2019	118.19	119.01	116.66	117.40
2330	NASDAQ	NXPI	Wed, Nov 6, 2019	118.17	118.50	115.53	116.47
2329	NASDAQ	NXPI	Tue, Nov 5, 2019	118.63	120.03	117.51	118.66
2328	NASDAQ	NXPI	Mon, Nov 4, 2019	118.53	119.89	116.46	117.88
2327	NASDAQ	NXPI	Fri, Nov 1, 2019	115.47	118.55	114.83	118.00
2326	NASDAQ	NXPI	Thu, Oct 31, 2019	113.91	114.73	113.10	113.68
2325	NASDAQ	NXPI	Wed, Oct 30, 2019	114.55	116.10	113.90	114.81
2324	NASDAQ	NXPI	Tue, Oct 29, 2019	114.50	118.50	113.95	114.41
2323	NASDAQ	NXPI	Mon, Oct 28, 2019	106.25	110.25	106.25	108.65
2322	NASDAQ	NXPI	Fri, Oct 25, 2019	105.68	106.31	103.97	105.86
2321	NASDAQ	NXPI	Thu, Oct 24, 2019	104.25	106.29	103.69	106.07
2320	NASDAQ	NXPI	Wed, Oct 23, 2019	105.06	105.49	101.89	103.21
2319	NASDAQ	NXPI	Tue, Oct 22, 2019	110.19	110.45	107.67	107.78
2318	NASDAQ	NXPI	Mon, Oct 21, 2019	109.77	110.34	108.67	109.98
2317	NASDAQ	NXPI	Fri, Oct 18, 2019	109.70	110.42	108.48	109.01
2316	NASDAQ	NXPI	Thu, Oct 17, 2019	110.01	110.51	108.56	109.81
2315	NASDAQ	NXPI	Wed, Oct 16, 2019	111.37	112.42	108.52	108.61
2314	NASDAQ	NXPI	Tue, Oct 15, 2019	111.17	112.47	110.60	111.97
2313	NASDAQ	NXPI	Mon, Oct 14, 2019	109.86	111.55	109.44	111.24
2312	NASDAQ	NXPI	Fri, Oct 11, 2019	108.81	112.24	108.81	110.76
2311	NASDAQ	NXPI	Thu, Oct 10, 2019	106.37	108.29	105.85	107.25
2310	NASDAQ	NXPI	Wed, Oct 9, 2019	106.21	106.62	104.75	105.96
2309	NASDAQ	NXPI	Tue, Oct 8, 2019	106.67	107.42	103.63	103.75
2308	NASDAQ	NXPI	Mon, Oct 7, 2019	109.38	110.34	107.81	107.99
2307	NASDAQ	NXPI	Fri, Oct 4, 2019	107.56	109.98	107.16	109.88
2306	NASDAQ	NXPI	Thu, Oct 3, 2019	107.08	107.41	104.64	107.32
2305	NASDAQ	NXPI	Wed, Oct 2, 2019	108.40	109.23	106.39	106.70
2304	NASDAQ	NXPI	Tue, Oct 1, 2019	111.64	113.50	108.27	108.97
2303	NASDAQ	NXPI	Mon, Sep 30, 2019	107.59	109.38	106.61	109.12
2302	NASDAQ	NXPI	Fri, Sep 27, 2019	108.17	108.73	105.42	106.53
2301	NASDAQ	NXPI	Thu, Sep 26, 2019	108.37	109.82	107.84	108.41
2300	NASDAQ	NXPI	Wed, Sep 25, 2019	104.14	108.38	102.83	108.22
2299	NASDAQ	NXPI	Tue, Sep 24, 2019	106.31	107.20	103.66	103.90
2298	NASDAQ	NXPI	Mon, Sep 23, 2019	104.80	107.01	104.31	106.05
2297	NASDAQ	NXPI	Fri, Sep 20, 2019	108.46	108.94	104.49	104.80
2296	NASDAQ	NXPI	Thu, Sep 19, 2019	108.14	109.08	107.92	108.36
2295	NASDAQ	NXPI	Wed, Sep 18, 2019	107.25	108.93	106.40	107.82
2294	NASDAQ	NXPI	Tue, Sep 17, 2019	106.73	107.98	106.31	107.76
2293	NASDAQ	NXPI	Mon, Sep 16, 2019	109.24	109.93	107.38	107.57
2292	NASDAQ	NXPI	Fri, Sep 13, 2019	109.62	111.42	108.83	110.73
2291	NASDAQ	NXPI	Thu, Sep 12, 2019	110.40	112.06	109.77	110.03
2290	NASDAQ	NXPI	Wed, Sep 11, 2019	107.63	110.53	107.60	110.00
2289	NASDAQ	NXPI	Tue, Sep 10, 2019	106.56	108.96	105.91	107.86
2288	NASDAQ	NXPI	Mon, Sep 9, 2019	106.50	108.49	104.80	107.39
2287	NASDAQ	NXPI	Fri, Sep 6, 2019	105.64	105.99	104.54	105.81
2286	NASDAQ	NXPI	Thu, Sep 5, 2019	102.66	106.79	102.65	106.00
2285	NASDAQ	NXPI	Wed, Sep 4, 2019	100.28	102.10	100.18	101.85
2284	NASDAQ	NXPI	Tue, Sep 3, 2019	100.59	101.32	99.00	99.17
2283	NASDAQ	NXPI	Fri, Aug 30, 2019	102.23	103.21	101.55	102.14
2282	NASDAQ	NXPI	Thu, Aug 29, 2019	101.98	102.97	101.25	101.56
2281	NASDAQ	NXPI	Wed, Aug 28, 2019	98.34	100.50	97.73	100.28
2280	NASDAQ	NXPI	Tue, Aug 27, 2019	99.96	101.08	98.32	98.72
2279	NASDAQ	NXPI	Mon, Aug 26, 2019	99.64	99.94	98.17	98.71
2278	NASDAQ	NXPI	Fri, Aug 23, 2019	101.66	102.13	97.16	97.99
2277	NASDAQ	NXPI	Thu, Aug 22, 2019	103.56	104.19	102.32	103.29
2276	NASDAQ	NXPI	Wed, Aug 21, 2019	103.06	104.67	102.61	103.36
2275	NASDAQ	NXPI	Tue, Aug 20, 2019	103.85	103.85	102.54	102.87
2274	NASDAQ	NXPI	Mon, Aug 19, 2019	105.40	106.55	103.33	103.46
2273	NASDAQ	NXPI	Fri, Aug 16, 2019	100.99	103.86	100.23	103.56
2272	NASDAQ	NXPI	Thu, Aug 15, 2019	100.27	100.99	99.00	99.77
2271	NASDAQ	NXPI	Wed, Aug 14, 2019	99.26	101.30	99.17	99.99
2270	NASDAQ	NXPI	Tue, Aug 13, 2019	98.10	102.86	97.33	102.17
2269	NASDAQ	NXPI	Mon, Aug 12, 2019	99.41	100.07	97.94	98.25
2268	NASDAQ	NXPI	Fri, Aug 9, 2019	100.44	100.68	99.06	99.88
2267	NASDAQ	NXPI	Thu, Aug 8, 2019	102.61	102.61	100.50	101.48
2266	NASDAQ	NXPI	Wed, Aug 7, 2019	98.75	102.84	98.41	102.37
2265	NASDAQ	NXPI	Tue, Aug 6, 2019	98.12	100.38	97.86	100.27
2264	NASDAQ	NXPI	Mon, Aug 5, 2019	97.70	98.33	96.00	96.90
2263	NASDAQ	NXPI	Fri, Aug 2, 2019	99.56	100.82	97.89	100.46
2262	NASDAQ	NXPI	Thu, Aug 1, 2019	103.34	106.32	99.44	100.00
2261	NASDAQ	NXPI	Wed, Jul 31, 2019	104.13	104.50	101.65	103.39
2260	NASDAQ	NXPI	Tue, Jul 30, 2019	103.50	106.26	101.12	105.79
2259	NASDAQ	NXPI	Mon, Jul 29, 2019	103.66	104.80	102.18	104.23
2258	NASDAQ	NXPI	Fri, Jul 26, 2019	102.50	102.98	101.25	102.36
2257	NASDAQ	NXPI	Thu, Jul 25, 2019	104.53	104.90	101.52	101.77
2256	NASDAQ	NXPI	Wed, Jul 24, 2019	102.75	106.25	102.71	105.50
2255	NASDAQ	NXPI	Tue, Jul 23, 2019	99.89	100.94	99.16	100.94
2254	NASDAQ	NXPI	Mon, Jul 22, 2019	98.71	99.64	98.46	98.74
2253	NASDAQ	NXPI	Fri, Jul 19, 2019	97.54	98.63	96.48	97.96
2252	NASDAQ	NXPI	Thu, Jul 18, 2019	96.49	97.52	96.05	97.12
2251	NASDAQ	NXPI	Wed, Jul 17, 2019	97.00	97.55	96.11	96.40
2250	NASDAQ	NXPI	Tue, Jul 16, 2019	97.75	97.76	96.09	97.01
2249	NASDAQ	NXPI	Mon, Jul 15, 2019	97.23	99.36	97.12	99.16
2248	NASDAQ	NXPI	Fri, Jul 12, 2019	94.66	97.05	94.11	96.99
2247	NASDAQ	NXPI	Thu, Jul 11, 2019	96.30	96.50	93.95	94.12
2246	NASDAQ	NXPI	Wed, Jul 10, 2019	96.84	97.94	95.99	96.13
2245	NASDAQ	NXPI	Tue, Jul 9, 2019	95.05	96.26	94.76	95.92
2244	NASDAQ	NXPI	Mon, Jul 8, 2019	95.69	96.79	95.19	95.55
2243	NASDAQ	NXPI	Fri, Jul 5, 2019	96.39	97.27	95.90	96.53
2242	NASDAQ	NXPI	Wed, Jul 3, 2019	97.17	97.98	96.83	97.68
2241	NASDAQ	NXPI	Tue, Jul 2, 2019	99.41	99.89	97.68	98.08
2240	NASDAQ	NXPI	Mon, Jul 1, 2019	101.91	103.33	99.51	99.92
2239	NASDAQ	NXPI	Fri, Jun 28, 2019	101.37	101.37	97.47	97.61
2238	NASDAQ	NXPI	Thu, Jun 27, 2019	98.29	100.59	97.96	99.23
2237	NASDAQ	NXPI	Wed, Jun 26, 2019	97.13	98.50	96.08	97.14
2236	NASDAQ	NXPI	Tue, Jun 25, 2019	97.80	98.50	94.89	95.11
2235	NASDAQ	NXPI	Mon, Jun 24, 2019	98.58	99.59	97.56	97.65
2234	NASDAQ	NXPI	Fri, Jun 21, 2019	98.13	98.76	96.42	98.06
2233	NASDAQ	NXPI	Thu, Jun 20, 2019	98.50	98.97	96.94	98.01
2232	NASDAQ	NXPI	Wed, Jun 19, 2019	95.15	97.20	94.76	96.22
2231	NASDAQ	NXPI	Tue, Jun 18, 2019	91.26	94.98	90.66	94.78
2230	NASDAQ	NXPI	Mon, Jun 17, 2019	91.00	91.60	89.53	89.70
2229	NASDAQ	NXPI	Fri, Jun 14, 2019	91.89	92.99	90.88	90.89
2228	NASDAQ	NXPI	Thu, Jun 13, 2019	94.32	94.59	93.10	94.44
2227	NASDAQ	NXPI	Wed, Jun 12, 2019	97.50	97.50	93.68	93.76
2226	NASDAQ	NXPI	Tue, Jun 11, 2019	97.90	98.29	95.12	95.46
2225	NASDAQ	NXPI	Mon, Jun 10, 2019	93.92	97.37	93.61	95.39
2224	NASDAQ	NXPI	Fri, Jun 7, 2019	92.81	92.93	91.90	92.64
2223	NASDAQ	NXPI	Thu, Jun 6, 2019	93.26	93.95	91.78	92.29
2222	NASDAQ	NXPI	Wed, Jun 5, 2019	95.13	95.46	91.67	93.45
2221	NASDAQ	NXPI	Tue, Jun 4, 2019	91.76	94.81	91.29	94.63
2220	NASDAQ	NXPI	Mon, Jun 3, 2019	91.17	91.17	89.00	89.63
2219	NASDAQ	NXPI	Fri, May 31, 2019	89.26	89.86	88.09	88.16
2218	NASDAQ	NXPI	Thu, May 30, 2019	89.21	91.10	89.13	90.88
2217	NASDAQ	NXPI	Wed, May 29, 2019	88.49	89.80	87.26	89.12
2216	NASDAQ	NXPI	Tue, May 28, 2019	92.57	92.57	89.08	89.61
2215	NASDAQ	NXPI	Fri, May 24, 2019	92.70	93.46	91.75	91.81
2214	NASDAQ	NXPI	Thu, May 23, 2019	91.68	92.49	89.80	91.91
2213	NASDAQ	NXPI	Wed, May 22, 2019	95.48	96.64	93.57	93.64
2212	NASDAQ	NXPI	Tue, May 21, 2019	94.32	96.91	93.61	96.68
2211	NASDAQ	NXPI	Mon, May 20, 2019	92.80	93.00	91.06	92.60
2210	NASDAQ	NXPI	Fri, May 17, 2019	96.48	98.79	94.97	95.13
2209	NASDAQ	NXPI	Thu, May 16, 2019	98.38	99.63	97.18	97.65
2208	NASDAQ	NXPI	Wed, May 15, 2019	97.49	101.11	97.01	100.17
2207	NASDAQ	NXPI	Tue, May 14, 2019	94.88	98.35	94.60	98.17
2206	NASDAQ	NXPI	Mon, May 13, 2019	96.43	97.36	92.81	93.12
2205	NASDAQ	NXPI	Fri, May 10, 2019	99.88	100.98	97.56	100.17
2204	NASDAQ	NXPI	Thu, May 9, 2019	100.12	100.78	96.89	100.33
2203	NASDAQ	NXPI	Wed, May 8, 2019	101.19	103.65	99.62	101.50
2202	NASDAQ	NXPI	Tue, May 7, 2019	104.49	104.74	100.68	102.46
2201	NASDAQ	NXPI	Mon, May 6, 2019	104.72	106.16	103.72	106.02
2200	NASDAQ	NXPI	Fri, May 3, 2019	107.08	108.51	106.88	108.08
2199	NASDAQ	NXPI	Thu, May 2, 2019	104.93	107.47	104.34	106.60
2198	NASDAQ	NXPI	Wed, May 1, 2019	106.60	108.33	104.92	104.99
2197	NASDAQ	NXPI	Tue, Apr 30, 2019	105.22	107.70	102.86	105.62
2196	NASDAQ	NXPI	Mon, Apr 29, 2019	98.45	99.40	97.29	97.90
2195	NASDAQ	NXPI	Fri, Apr 26, 2019	96.60	99.10	95.70	99.00
2194	NASDAQ	NXPI	Thu, Apr 25, 2019	99.42	99.72	96.40	97.68
2193	NASDAQ	NXPI	Wed, Apr 24, 2019	98.85	101.33	98.50	100.13
2192	NASDAQ	NXPI	Tue, Apr 23, 2019	98.51	99.54	98.28	99.03
2191	NASDAQ	NXPI	Mon, Apr 22, 2019	100.23	100.23	98.43	98.47
2190	NASDAQ	NXPI	Thu, Apr 18, 2019	102.18	102.19	99.72	100.59
2189	NASDAQ	NXPI	Wed, Apr 17, 2019	102.10	103.05	100.42	101.17
2188	NASDAQ	NXPI	Tue, Apr 16, 2019	100.59	101.27	100.15	100.66
2187	NASDAQ	NXPI	Mon, Apr 15, 2019	100.40	100.69	98.98	99.23
2186	NASDAQ	NXPI	Fri, Apr 12, 2019	99.18	100.42	98.51	100.34
2185	NASDAQ	NXPI	Thu, Apr 11, 2019	98.20	99.21	97.30	97.65
2184	NASDAQ	NXPI	Wed, Apr 10, 2019	97.45	98.72	96.30	98.13
2183	NASDAQ	NXPI	Tue, Apr 9, 2019	98.50	98.69	97.37	97.59
2182	NASDAQ	NXPI	Mon, Apr 8, 2019	97.75	98.78	96.90	98.61
2181	NASDAQ	NXPI	Fri, Apr 5, 2019	97.73	98.28	96.58	98.15
2180	NASDAQ	NXPI	Thu, Apr 4, 2019	95.69	97.90	95.69	96.57
2179	NASDAQ	NXPI	Wed, Apr 3, 2019	94.69	96.79	94.25	96.18
2178	NASDAQ	NXPI	Tue, Apr 2, 2019	94.34	94.50	92.60	92.79
2177	NASDAQ	NXPI	Mon, Apr 1, 2019	90.00	94.57	90.00	94.39
2176	NASDAQ	NXPI	Fri, Mar 29, 2019	87.07	89.00	87.01	88.39
2175	NASDAQ	NXPI	Thu, Mar 28, 2019	87.40	87.80	85.38	85.92
2174	NASDAQ	NXPI	Wed, Mar 27, 2019	89.08	89.70	85.72	87.35
2173	NASDAQ	NXPI	Tue, Mar 26, 2019	89.44	89.85	88.56	89.29
2172	NASDAQ	NXPI	Mon, Mar 25, 2019	90.03	90.37	88.23	88.93
2171	NASDAQ	NXPI	Fri, Mar 22, 2019	93.77	93.77	90.56	90.66
2170	NASDAQ	NXPI	Thu, Mar 21, 2019	91.46	94.90	91.04	94.29
2169	NASDAQ	NXPI	Wed, Mar 20, 2019	92.65	93.08	90.56	91.03
2168	NASDAQ	NXPI	Tue, Mar 19, 2019	92.81	93.65	92.61	92.82
2167	NASDAQ	NXPI	Mon, Mar 18, 2019	93.45	93.74	91.35	92.27
2166	NASDAQ	NXPI	Fri, Mar 15, 2019	93.41	95.85	92.86	93.38
2165	NASDAQ	NXPI	Thu, Mar 14, 2019	93.13	94.02	92.60	92.85
2164	NASDAQ	NXPI	Wed, Mar 13, 2019	94.45	94.79	93.32	93.40
2163	NASDAQ	NXPI	Tue, Mar 12, 2019	94.79	94.79	93.54	93.99
2162	NASDAQ	NXPI	Mon, Mar 11, 2019	93.60	94.99	93.40	94.28
2161	NASDAQ	NXPI	Fri, Mar 8, 2019	92.28	93.43	91.44	93.18
2160	NASDAQ	NXPI	Thu, Mar 7, 2019	93.00	94.32	91.88	94.08
2159	NASDAQ	NXPI	Wed, Mar 6, 2019	92.99	93.49	91.86	91.88
2158	NASDAQ	NXPI	Tue, Mar 5, 2019	93.39	93.77	91.93	93.30
2157	NASDAQ	NXPI	Mon, Mar 4, 2019	94.75	95.11	92.59	93.48
2156	NASDAQ	NXPI	Fri, Mar 1, 2019	92.18	94.74	91.97	94.25
2155	NASDAQ	NXPI	Thu, Feb 28, 2019	91.40	91.89	90.92	91.32
2154	NASDAQ	NXPI	Wed, Feb 27, 2019	93.67	93.67	91.27	91.83
2153	NASDAQ	NXPI	Tue, Feb 26, 2019	96.43	96.78	93.83	94.10
2152	NASDAQ	NXPI	Mon, Feb 25, 2019	95.93	98.20	95.32	97.14
2151	NASDAQ	NXPI	Fri, Feb 22, 2019	95.00	95.32	93.97	94.51
2150	NASDAQ	NXPI	Thu, Feb 21, 2019	93.82	94.41	92.93	94.35
2149	NASDAQ	NXPI	Wed, Feb 20, 2019	92.99	94.31	92.60	94.25
2148	NASDAQ	NXPI	Tue, Feb 19, 2019	93.00	93.07	91.96	92.50
2147	NASDAQ	NXPI	Fri, Feb 15, 2019	92.58	93.30	92.02	93.04
2146	NASDAQ	NXPI	Thu, Feb 14, 2019	91.50	92.84	91.50	91.75
2145	NASDAQ	NXPI	Wed, Feb 13, 2019	93.50	93.58	91.60	91.88
2144	NASDAQ	NXPI	Tue, Feb 12, 2019	90.25	93.66	89.84	93.23
2143	NASDAQ	NXPI	Mon, Feb 11, 2019	87.55	89.46	87.45	89.25
2142	NASDAQ	NXPI	Fri, Feb 8, 2019	88.64	89.64	86.78	87.51
2141	NASDAQ	NXPI	Thu, Feb 7, 2019	87.43	91.63	87.15	90.73
2140	NASDAQ	NXPI	Wed, Feb 6, 2019	92.49	94.64	91.82	92.45
2139	NASDAQ	NXPI	Tue, Feb 5, 2019	88.57	90.69	88.50	90.24
2138	NASDAQ	NXPI	Mon, Feb 4, 2019	88.04	88.70	87.22	88.70
2137	NASDAQ	NXPI	Fri, Feb 1, 2019	87.14	89.70	87.10	88.40
2136	NASDAQ	NXPI	Thu, Jan 31, 2019	87.25	87.83	86.53	87.03
2135	NASDAQ	NXPI	Wed, Jan 30, 2019	86.65	88.00	85.64	87.72
2134	NASDAQ	NXPI	Tue, Jan 29, 2019	85.42	86.12	84.81	85.74
2133	NASDAQ	NXPI	Mon, Jan 28, 2019	83.63	85.75	82.61	85.66
2132	NASDAQ	NXPI	Fri, Jan 25, 2019	85.60	86.62	85.06	85.24
2131	NASDAQ	NXPI	Thu, Jan 24, 2019	81.51	85.19	81.18	84.25
2130	NASDAQ	NXPI	Wed, Jan 23, 2019	80.01	80.50	78.29	78.90
2129	NASDAQ	NXPI	Tue, Jan 22, 2019	80.18	80.25	78.53	79.09
2128	NASDAQ	NXPI	Fri, Jan 18, 2019	80.05	81.94	79.62	80.79
2127	NASDAQ	NXPI	Thu, Jan 17, 2019	78.90	79.45	77.59	79.14
2126	NASDAQ	NXPI	Wed, Jan 16, 2019	78.50	79.96	78.30	78.34
2125	NASDAQ	NXPI	Tue, Jan 15, 2019	78.84	79.30	77.47	78.07
2124	NASDAQ	NXPI	Mon, Jan 14, 2019	78.30	79.41	77.81	78.61
2123	NASDAQ	NXPI	Fri, Jan 11, 2019	79.26	80.95	78.96	79.48
2122	NASDAQ	NXPI	Thu, Jan 10, 2019	79.10	80.14	78.25	80.03
2121	NASDAQ	NXPI	Wed, Jan 9, 2019	77.45	79.99	77.18	79.94
2120	NASDAQ	NXPI	Tue, Jan 8, 2019	76.46	77.04	75.56	76.44
2119	NASDAQ	NXPI	Mon, Jan 7, 2019	75.61	77.01	74.89	76.01
2118	NASDAQ	NXPI	Fri, Jan 4, 2019	73.36	75.79	73.00	75.45
2117	NASDAQ	NXPI	Thu, Jan 3, 2019	73.31	74.20	71.73	71.97
2116	NASDAQ	NXPI	Wed, Jan 2, 2019	71.91	75.29	71.56	75.03
2115	NASDAQ	NXPI	Mon, Dec 31, 2018	72.59	73.28	71.77	73.28
2114	NASDAQ	NXPI	Fri, Dec 28, 2018	72.78	73.72	71.71	72.13
2113	NASDAQ	NXPI	Thu, Dec 27, 2018	70.71	73.01	69.93	73.01
2112	NASDAQ	NXPI	Wed, Dec 26, 2018	68.50	72.30	67.62	71.77
2111	NASDAQ	NXPI	Mon, Dec 24, 2018	70.34	70.50	67.68	67.71
2110	NASDAQ	NXPI	Fri, Dec 21, 2018	72.27	73.02	70.08	70.34
2109	NASDAQ	NXPI	Thu, Dec 20, 2018	71.44	73.31	71.04	71.95
2108	NASDAQ	NXPI	Wed, Dec 19, 2018	76.50	77.31	71.27	71.31
2107	NASDAQ	NXPI	Tue, Dec 18, 2018	76.21	78.54	75.99	77.01
2106	NASDAQ	NXPI	Mon, Dec 17, 2018	77.10	78.11	74.63	75.27
2105	NASDAQ	NXPI	Fri, Dec 14, 2018	77.45	79.45	77.28	77.57
2104	NASDAQ	NXPI	Thu, Dec 13, 2018	80.43	80.43	78.07	78.83
2103	NASDAQ	NXPI	Wed, Dec 12, 2018	80.06	81.36	79.41	79.74
2102	NASDAQ	NXPI	Tue, Dec 11, 2018	78.39	80.66	77.87	78.88
2101	NASDAQ	NXPI	Mon, Dec 10, 2018	76.41	77.60	74.16	76.00
2100	NASDAQ	NXPI	Fri, Dec 7, 2018	81.12	82.00	76.40	76.50
2099	NASDAQ	NXPI	Thu, Dec 6, 2018	79.83	82.08	79.33	82.05
2098	NASDAQ	NXPI	Tue, Dec 4, 2018	85.11	86.32	81.75	81.82
2097	NASDAQ	NXPI	Mon, Dec 3, 2018	86.96	87.40	85.27	85.67
2096	NASDAQ	NXPI	Fri, Nov 30, 2018	82.91	83.42	80.60	83.37
2095	NASDAQ	NXPI	Thu, Nov 29, 2018	82.42	84.06	82.42	82.91
2094	NASDAQ	NXPI	Wed, Nov 28, 2018	81.52	83.07	80.35	83.02
2093	NASDAQ	NXPI	Tue, Nov 27, 2018	81.53	82.42	80.89	80.89
2092	NASDAQ	NXPI	Mon, Nov 26, 2018	84.19	84.34	81.77	81.94
2091	NASDAQ	NXPI	Fri, Nov 23, 2018	82.47	83.82	82.14	82.61
2090	NASDAQ	NXPI	Wed, Nov 21, 2018	82.84	84.15	82.04	83.14
2089	NASDAQ	NXPI	Tue, Nov 20, 2018	80.66	82.80	79.53	81.41
2088	NASDAQ	NXPI	Mon, Nov 19, 2018	84.58	85.37	81.27	81.36
2087	NASDAQ	NXPI	Fri, Nov 16, 2018	83.13	85.15	82.73	84.97
2086	NASDAQ	NXPI	Thu, Nov 15, 2018	81.68	85.41	81.34	84.62
2085	NASDAQ	NXPI	Wed, Nov 14, 2018	82.78	83.90	81.28	82.08
2084	NASDAQ	NXPI	Tue, Nov 13, 2018	80.00	83.13	79.50	81.75
2083	NASDAQ	NXPI	Mon, Nov 12, 2018	82.16	82.50	79.21	79.28
2082	NASDAQ	NXPI	Fri, Nov 9, 2018	83.81	84.07	81.83	83.69
2081	NASDAQ	NXPI	Thu, Nov 8, 2018	84.62	86.32	84.40	84.62
2080	NASDAQ	NXPI	Wed, Nov 7, 2018	85.14	85.62	83.75	85.45
2079	NASDAQ	NXPI	Tue, Nov 6, 2018	82.80	84.59	82.66	84.54
2078	NASDAQ	NXPI	Mon, Nov 5, 2018	83.73	83.86	81.43	82.86
2077	NASDAQ	NXPI	Fri, Nov 2, 2018	84.50	85.20	82.69	84.08
2076	NASDAQ	NXPI	Thu, Nov 1, 2018	80.92	85.92	79.97	84.09
2075	NASDAQ	NXPI	Wed, Oct 31, 2018	76.32	76.61	74.06	74.99
2074	NASDAQ	NXPI	Tue, Oct 30, 2018	70.30	75.70	70.16	75.49
2073	NASDAQ	NXPI	Mon, Oct 29, 2018	73.15	74.30	69.72	70.72
2072	NASDAQ	NXPI	Fri, Oct 26, 2018	72.78	73.04	70.25	70.95
2071	NASDAQ	NXPI	Thu, Oct 25, 2018	72.10	74.20	71.41	73.75
2070	NASDAQ	NXPI	Wed, Oct 24, 2018	75.23	75.56	71.03	71.23
2069	NASDAQ	NXPI	Tue, Oct 23, 2018	75.00	78.68	74.02	77.72
2068	NASDAQ	NXPI	Mon, Oct 22, 2018	78.52	79.00	76.37	76.48
2067	NASDAQ	NXPI	Fri, Oct 19, 2018	78.67	79.39	76.26	77.70
2066	NASDAQ	NXPI	Thu, Oct 18, 2018	79.60	79.98	77.46	77.70
2065	NASDAQ	NXPI	Wed, Oct 17, 2018	81.86	81.98	79.64	79.87
2064	NASDAQ	NXPI	Tue, Oct 16, 2018	78.87	81.26	78.50	81.19
2063	NASDAQ	NXPI	Mon, Oct 15, 2018	78.44	78.90	77.84	77.89
2062	NASDAQ	NXPI	Fri, Oct 12, 2018	80.01	80.50	77.35	78.56
2061	NASDAQ	NXPI	Thu, Oct 11, 2018	78.72	80.17	76.64	77.29
2060	NASDAQ	NXPI	Wed, Oct 10, 2018	80.00	80.00	77.70	78.16
2059	NASDAQ	NXPI	Tue, Oct 9, 2018	81.81	82.50	80.70	80.98
2058	NASDAQ	NXPI	Mon, Oct 8, 2018	82.56	82.96	81.54	82.15
2057	NASDAQ	NXPI	Fri, Oct 5, 2018	83.00	83.49	80.71	83.21
2056	NASDAQ	NXPI	Thu, Oct 4, 2018	85.60	85.67	82.18	82.95
2055	NASDAQ	NXPI	Wed, Oct 3, 2018	85.62	86.37	84.47	86.12
2054	NASDAQ	NXPI	Tue, Oct 2, 2018	84.73	86.20	84.45	85.08
2053	NASDAQ	NXPI	Mon, Oct 1, 2018	86.43	86.99	84.93	85.03
2052	NASDAQ	NXPI	Fri, Sep 28, 2018	85.14	85.96	84.52	85.50
2051	NASDAQ	NXPI	Thu, Sep 27, 2018	85.90	86.69	85.00	85.52
2050	NASDAQ	NXPI	Wed, Sep 26, 2018	86.37	86.86	84.35	85.29
2049	NASDAQ	NXPI	Tue, Sep 25, 2018	90.12	90.39	86.31	86.51
2048	NASDAQ	NXPI	Mon, Sep 24, 2018	92.79	93.16	90.80	91.09
2047	NASDAQ	NXPI	Fri, Sep 21, 2018	94.00	94.18	92.62	93.73
2046	NASDAQ	NXPI	Thu, Sep 20, 2018	92.92	94.00	92.55	93.89
2045	NASDAQ	NXPI	Wed, Sep 19, 2018	91.27	92.28	91.27	92.18
2044	NASDAQ	NXPI	Tue, Sep 18, 2018	90.15	91.94	89.90	91.68
2043	NASDAQ	NXPI	Mon, Sep 17, 2018	93.62	93.75	90.00	90.15
2042	NASDAQ	NXPI	Fri, Sep 14, 2018	92.25	93.42	91.45	92.76
2041	NASDAQ	NXPI	Thu, Sep 13, 2018	90.00	92.25	89.59	91.91
2040	NASDAQ	NXPI	Wed, Sep 12, 2018	88.41	88.84	84.59	88.80
2039	NASDAQ	NXPI	Tue, Sep 11, 2018	93.00	93.00	88.26	89.57
2038	NASDAQ	NXPI	Mon, Sep 10, 2018	94.10	95.14	93.56	93.68
2037	NASDAQ	NXPI	Fri, Sep 7, 2018	94.50	95.06	93.16	94.02
2036	NASDAQ	NXPI	Thu, Sep 6, 2018	93.88	94.39	93.29	93.99
2035	NASDAQ	NXPI	Wed, Sep 5, 2018	94.60	94.71	92.92	93.88
2034	NASDAQ	NXPI	Tue, Sep 4, 2018	93.30	94.90	93.15	94.66
2033	NASDAQ	NXPI	Fri, Aug 31, 2018	92.08	93.34	92.00	93.14
2032	NASDAQ	NXPI	Thu, Aug 30, 2018	93.20	93.48	91.78	92.19
2031	NASDAQ	NXPI	Wed, Aug 29, 2018	93.20	94.11	92.69	93.82
2030	NASDAQ	NXPI	Tue, Aug 28, 2018	92.64	93.46	92.42	93.19
2029	NASDAQ	NXPI	Mon, Aug 27, 2018	92.32	92.58	91.70	92.31
2028	NASDAQ	NXPI	Fri, Aug 24, 2018	90.82	92.27	90.69	91.98
2027	NASDAQ	NXPI	Thu, Aug 23, 2018	91.77	91.77	90.10	90.68
2026	NASDAQ	NXPI	Wed, Aug 22, 2018	91.35	91.90	90.55	91.22
2025	NASDAQ	NXPI	Tue, Aug 21, 2018	90.54	92.54	90.07	91.96
2024	NASDAQ	NXPI	Mon, Aug 20, 2018	89.93	90.73	88.40	90.13
2023	NASDAQ	NXPI	Fri, Aug 17, 2018	89.37	90.17	88.60	89.77
2022	NASDAQ	NXPI	Thu, Aug 16, 2018	90.06	90.25	89.26	89.64
2021	NASDAQ	NXPI	Wed, Aug 15, 2018	89.71	89.95	86.67	89.76
2020	NASDAQ	NXPI	Tue, Aug 14, 2018	93.09	93.24	90.30	91.19
2019	NASDAQ	NXPI	Mon, Aug 13, 2018	94.69	94.69	92.38	93.16
2018	NASDAQ	NXPI	Fri, Aug 10, 2018	93.96	94.70	93.70	94.56
2017	NASDAQ	NXPI	Thu, Aug 9, 2018	95.36	95.76	94.97	95.68
2016	NASDAQ	NXPI	Wed, Aug 8, 2018	96.09	96.15	95.36	95.80
2015	NASDAQ	NXPI	Tue, Aug 7, 2018	96.57	96.57	95.82	95.97
2014	NASDAQ	NXPI	Mon, Aug 6, 2018	95.97	96.53	95.40	96.29
2013	NASDAQ	NXPI	Fri, Aug 3, 2018	95.68	96.09	94.83	95.92
2012	NASDAQ	NXPI	Thu, Aug 2, 2018	95.00	95.73	94.62	95.60
2011	NASDAQ	NXPI	Wed, Aug 1, 2018	96.00	96.08	95.15	95.40
2010	NASDAQ	NXPI	Tue, Jul 31, 2018	95.50	95.99	94.78	95.34
2009	NASDAQ	NXPI	Mon, Jul 30, 2018	95.16	95.75	94.23	94.83
2008	NASDAQ	NXPI	Fri, Jul 27, 2018	94.00	96.57	93.67	94.97
2007	NASDAQ	NXPI	Thu, Jul 26, 2018	91.84	94.08	90.25	92.81
2006	NASDAQ	NXPI	Wed, Jul 25, 2018	97.96	100.91	94.91	98.37
2005	NASDAQ	NXPI	Tue, Jul 24, 2018	105.19	105.95	100.21	100.66
2004	NASDAQ	NXPI	Mon, Jul 23, 2018	102.08	105.98	99.80	105.09
2003	NASDAQ	NXPI	Fri, Jul 20, 2018	103.00	106.00	102.00	103.35
2002	NASDAQ	NXPI	Thu, Jul 19, 2018	103.15	104.01	102.11	103.54
2001	NASDAQ	NXPI	Wed, Jul 18, 2018	103.71	108.02	103.53	106.49
2000	NASDAQ	NXPI	Tue, Jul 17, 2018	103.50	104.90	100.99	103.67
1999	NASDAQ	NXPI	Mon, Jul 16, 2018	107.00	107.00	103.65	104.05
1998	NASDAQ	NXPI	Fri, Jul 13, 2018	108.20	109.80	106.60	107.52
1997	NASDAQ	NXPI	Thu, Jul 12, 2018	108.81	108.81	105.50	108.39
1996	NASDAQ	NXPI	Wed, Jul 11, 2018	105.50	109.10	105.21	107.60
1995	NASDAQ	NXPI	Tue, Jul 10, 2018	107.50	111.49	106.81	110.36
1994	NASDAQ	NXPI	Mon, Jul 9, 2018	107.99	108.00	106.00	107.37
1993	NASDAQ	NXPI	Fri, Jul 6, 2018	106.87	107.86	106.25	107.47
1992	NASDAQ	NXPI	Thu, Jul 5, 2018	107.00	107.65	105.58	106.68
1991	NASDAQ	NXPI	Tue, Jul 3, 2018	108.95	108.95	106.25	106.87
1990	NASDAQ	NXPI	Mon, Jul 2, 2018	108.60	108.96	106.70	108.80
1989	NASDAQ	NXPI	Fri, Jun 29, 2018	110.50	110.99	109.19	109.27
1988	NASDAQ	NXPI	Thu, Jun 28, 2018	109.76	110.50	109.00	110.25
1987	NASDAQ	NXPI	Wed, Jun 27, 2018	111.00	112.00	108.60	109.36
1986	NASDAQ	NXPI	Tue, Jun 26, 2018	110.69	111.27	108.30	109.78
1985	NASDAQ	NXPI	Mon, Jun 25, 2018	113.20	113.26	108.87	110.14
1984	NASDAQ	NXPI	Fri, Jun 22, 2018	113.35	115.11	112.14	115.07
1983	NASDAQ	NXPI	Thu, Jun 21, 2018	113.18	113.99	112.25	112.84
1982	NASDAQ	NXPI	Wed, Jun 20, 2018	108.80	114.99	108.80	112.92
1981	NASDAQ	NXPI	Tue, Jun 19, 2018	108.47	109.96	108.10	108.99
1980	NASDAQ	NXPI	Mon, Jun 18, 2018	112.30	112.35	110.24	111.45
1979	NASDAQ	NXPI	Fri, Jun 15, 2018	115.75	117.62	112.51	113.16
1978	NASDAQ	NXPI	Thu, Jun 14, 2018	111.47	113.30	110.23	113.01
1977	NASDAQ	NXPI	Wed, Jun 13, 2018	113.38	114.18	111.28	111.45
1976	NASDAQ	NXPI	Tue, Jun 12, 2018	117.05	117.25	114.83	115.25
1975	NASDAQ	NXPI	Mon, Jun 11, 2018	119.00	119.15	117.51	118.29
1974	NASDAQ	NXPI	Fri, Jun 8, 2018	119.45	120.43	118.50	120.17
1973	NASDAQ	NXPI	Thu, Jun 7, 2018	121.75	122.24	119.90	120.07
1972	NASDAQ	NXPI	Wed, Jun 6, 2018	115.87	116.00	113.37	114.52
1971	NASDAQ	NXPI	Tue, Jun 5, 2018	110.77	118.00	110.24	116.36
1970	NASDAQ	NXPI	Mon, Jun 4, 2018	110.35	111.29	109.32	110.70
1969	NASDAQ	NXPI	Fri, Jun 1, 2018	113.31	114.75	113.12	114.00
1968	NASDAQ	NXPI	Thu, May 31, 2018	115.02	115.40	112.51	114.00
1967	NASDAQ	NXPI	Wed, May 30, 2018	114.73	116.02	113.36	115.58
1966	NASDAQ	NXPI	Tue, May 29, 2018	119.00	119.11	115.18	116.28
1965	NASDAQ	NXPI	Fri, May 25, 2018	111.48	117.03	111.36	116.79
1964	NASDAQ	NXPI	Thu, May 24, 2018	113.00	113.24	109.77	111.51
1963	NASDAQ	NXPI	Wed, May 23, 2018	114.00	114.19	111.89	112.55
1962	NASDAQ	NXPI	Tue, May 22, 2018	117.69	117.71	114.76	115.46
1961	NASDAQ	NXPI	Mon, May 21, 2018	114.20	114.97	113.07	114.65
1960	NASDAQ	NXPI	Fri, May 18, 2018	106.40	113.00	106.30	111.02
1959	NASDAQ	NXPI	Thu, May 17, 2018	109.75	110.37	103.07	106.71
1958	NASDAQ	NXPI	Wed, May 16, 2018	108.50	109.80	106.81	108.84
1957	NASDAQ	NXPI	Tue, May 15, 2018	112.08	112.88	109.58	110.05
1956	NASDAQ	NXPI	Mon, May 14, 2018	109.75	114.66	108.05	110.74
1955	NASDAQ	NXPI	Fri, May 11, 2018	99.08	99.33	98.30	99.01
1954	NASDAQ	NXPI	Thu, May 10, 2018	98.75	99.29	98.61	99.29
1953	NASDAQ	NXPI	Wed, May 9, 2018	99.00	99.13	98.24	98.64
1952	NASDAQ	NXPI	Tue, May 8, 2018	98.31	98.99	96.80	98.79
1951	NASDAQ	NXPI	Mon, May 7, 2018	100.00	100.24	98.10	98.46
1950	NASDAQ	NXPI	Fri, May 4, 2018	93.35	100.29	93.21	100.28
1949	NASDAQ	NXPI	Thu, May 3, 2018	94.22	95.00	90.83	92.36
1948	NASDAQ	NXPI	Wed, May 2, 2018	104.47	104.55	102.04	102.72
1947	NASDAQ	NXPI	Tue, May 1, 2018	104.91	105.12	103.36	103.99
1946	NASDAQ	NXPI	Mon, Apr 30, 2018	105.76	106.37	104.75	104.90
1945	NASDAQ	NXPI	Fri, Apr 27, 2018	103.90	105.82	102.97	105.40
1944	NASDAQ	NXPI	Thu, Apr 26, 2018	102.00	104.76	101.97	102.49
1943	NASDAQ	NXPI	Wed, Apr 25, 2018	102.30	102.70	100.36	101.19
1942	NASDAQ	NXPI	Tue, Apr 24, 2018	103.16	103.40	100.23	101.71
1941	NASDAQ	NXPI	Mon, Apr 23, 2018	105.60	106.31	102.82	103.17
1940	NASDAQ	NXPI	Fri, Apr 20, 2018	107.89	108.08	103.19	105.15
1939	NASDAQ	NXPI	Thu, Apr 19, 2018	110.08	110.15	106.75	107.17
1938	NASDAQ	NXPI	Wed, Apr 18, 2018	113.01	113.59	112.59	112.99
1937	NASDAQ	NXPI	Tue, Apr 17, 2018	112.99	113.94	112.83	113.16
1936	NASDAQ	NXPI	Mon, Apr 16, 2018	113.47	113.64	112.65	112.83
1935	NASDAQ	NXPI	Fri, Apr 13, 2018	114.09	115.65	112.67	113.44
1934	NASDAQ	NXPI	Thu, Apr 12, 2018	115.88	115.88	112.25	114.17
1933	NASDAQ	NXPI	Wed, Apr 11, 2018	116.71	116.94	115.10	115.88
1932	NASDAQ	NXPI	Tue, Apr 10, 2018	115.52	117.36	115.40	116.61
1931	NASDAQ	NXPI	Mon, Apr 9, 2018	114.32	114.75	113.65	114.34
1930	NASDAQ	NXPI	Fri, Apr 6, 2018	114.24	114.80	113.38	113.73
1929	NASDAQ	NXPI	Thu, Apr 5, 2018	115.29	116.15	114.22	114.78
1928	NASDAQ	NXPI	Wed, Apr 4, 2018	115.20	115.94	113.77	115.43
1927	NASDAQ	NXPI	Tue, Apr 3, 2018	115.53	116.49	115.23	116.41
1926	NASDAQ	NXPI	Mon, Apr 2, 2018	117.00	117.07	114.57	115.22
1925	NASDAQ	NXPI	Thu, Mar 29, 2018	117.25	117.66	115.45	117.00
1924	NASDAQ	NXPI	Wed, Mar 28, 2018	121.53	121.76	116.02	116.26
1923	NASDAQ	NXPI	Tue, Mar 27, 2018	122.16	122.48	121.32	121.52
1922	NASDAQ	NXPI	Mon, Mar 26, 2018	121.38	121.95	121.00	121.61
1921	NASDAQ	NXPI	Fri, Mar 23, 2018	121.80	121.80	119.50	120.19
1920	NASDAQ	NXPI	Thu, Mar 22, 2018	121.56	121.68	120.50	120.92
1919	NASDAQ	NXPI	Wed, Mar 21, 2018	121.90	122.44	121.69	121.96
1918	NASDAQ	NXPI	Tue, Mar 20, 2018	122.72	123.24	122.71	123.10
1917	NASDAQ	NXPI	Mon, Mar 19, 2018	122.10	123.50	121.76	122.63
1916	NASDAQ	NXPI	Fri, Mar 16, 2018	121.90	122.58	121.15	122.25
1915	NASDAQ	NXPI	Thu, Mar 15, 2018	122.29	123.09	121.86	121.88
1914	NASDAQ	NXPI	Wed, Mar 14, 2018	122.75	123.21	120.99	122.30
1913	NASDAQ	NXPI	Tue, Mar 13, 2018	123.98	124.00	122.05	122.63
1912	NASDAQ	NXPI	Mon, Mar 12, 2018	123.45	123.94	123.28	123.62
1911	NASDAQ	NXPI	Fri, Mar 9, 2018	123.96	124.00	123.31	123.68
1910	NASDAQ	NXPI	Thu, Mar 8, 2018	124.00	124.17	123.65	123.70
1909	NASDAQ	NXPI	Wed, Mar 7, 2018	124.03	124.13	123.60	123.78
1908	NASDAQ	NXPI	Tue, Mar 6, 2018	124.96	125.09	124.01	124.40
1907	NASDAQ	NXPI	Mon, Mar 5, 2018	125.45	125.53	124.70	124.78
1906	NASDAQ	NXPI	Fri, Mar 2, 2018	123.76	124.30	123.50	124.09
1905	NASDAQ	NXPI	Thu, Mar 1, 2018	124.37	124.70	123.50	123.77
1904	NASDAQ	NXPI	Wed, Feb 28, 2018	124.70	124.78	124.64	124.66
1903	NASDAQ	NXPI	Tue, Feb 27, 2018	124.42	124.89	124.40	124.65
1902	NASDAQ	NXPI	Mon, Feb 26, 2018	125.35	125.45	124.18	124.46
1901	NASDAQ	NXPI	Fri, Feb 23, 2018	125.68	125.73	125.33	125.44
1900	NASDAQ	NXPI	Thu, Feb 22, 2018	125.75	125.82	125.65	125.71
1899	NASDAQ	NXPI	Wed, Feb 21, 2018	125.78	125.92	125.59	125.60
1898	NASDAQ	NXPI	Tue, Feb 20, 2018	125.80	125.93	125.50	125.56
1897	NASDAQ	NXPI	Fri, Feb 16, 2018	116.50	119.03	116.50	118.50
1896	NASDAQ	NXPI	Thu, Feb 15, 2018	115.39	117.05	115.21	116.92
1895	NASDAQ	NXPI	Wed, Feb 14, 2018	115.88	116.25	114.55	114.88
1894	NASDAQ	NXPI	Tue, Feb 13, 2018	116.21	117.08	115.99	116.20
1893	NASDAQ	NXPI	Mon, Feb 12, 2018	116.30	116.90	115.98	116.54
1892	NASDAQ	NXPI	Fri, Feb 9, 2018	116.29	116.55	114.77	115.78
1891	NASDAQ	NXPI	Thu, Feb 8, 2018	118.25	118.75	115.76	115.94
1890	NASDAQ	NXPI	Wed, Feb 7, 2018	118.15	118.30	116.24	116.41
1889	NASDAQ	NXPI	Tue, Feb 6, 2018	117.10	118.77	117.00	118.15
1888	NASDAQ	NXPI	Mon, Feb 5, 2018	119.54	120.32	117.86	118.19
1887	NASDAQ	NXPI	Fri, Feb 2, 2018	121.12	121.29	120.50	120.62
1886	NASDAQ	NXPI	Thu, Feb 1, 2018	120.85	121.50	120.63	121.30
1885	NASDAQ	NXPI	Wed, Jan 31, 2018	120.55	120.70	119.89	120.32
1884	NASDAQ	NXPI	Tue, Jan 30, 2018	120.01	120.41	119.90	120.21
1883	NASDAQ	NXPI	Mon, Jan 29, 2018	120.07	120.65	119.51	120.55
1882	NASDAQ	NXPI	Fri, Jan 26, 2018	120.50	120.99	120.21	120.34
1881	NASDAQ	NXPI	Thu, Jan 25, 2018	121.24	121.24	120.20	120.20
1880	NASDAQ	NXPI	Wed, Jan 24, 2018	120.75	121.12	120.25	120.46
1879	NASDAQ	NXPI	Tue, Jan 23, 2018	121.37	121.46	120.85	120.85
1878	NASDAQ	NXPI	Mon, Jan 22, 2018	120.70	121.25	120.55	121.08
1877	NASDAQ	NXPI	Fri, Jan 19, 2018	120.11	120.67	120.00	120.45
1876	NASDAQ	NXPI	Thu, Jan 18, 2018	119.40	120.20	119.40	120.00
1875	NASDAQ	NXPI	Wed, Jan 17, 2018	119.34	119.47	118.80	119.34
1874	NASDAQ	NXPI	Tue, Jan 16, 2018	119.52	119.90	119.40	119.40
1873	NASDAQ	NXPI	Fri, Jan 12, 2018	119.29	119.70	118.99	119.58
1872	NASDAQ	NXPI	Thu, Jan 11, 2018	119.15	119.48	118.75	119.25
1871	NASDAQ	NXPI	Wed, Jan 10, 2018	118.37	119.27	118.07	119.15
1870	NASDAQ	NXPI	Tue, Jan 9, 2018	118.30	118.83	118.26	118.45
1869	NASDAQ	NXPI	Mon, Jan 8, 2018	118.65	118.65	117.95	118.28
1868	NASDAQ	NXPI	Fri, Jan 5, 2018	118.09	118.31	117.91	118.05
1867	NASDAQ	NXPI	Thu, Jan 4, 2018	118.09	118.33	117.66	117.87
1866	NASDAQ	NXPI	Wed, Jan 3, 2018	118.00	118.53	117.68	118.08
1865	NASDAQ	NXPI	Tue, Jan 2, 2018	117.00	117.98	116.80	117.95
1864	NASDAQ	NXPI	Fri, Dec 29, 2017	116.93	117.40	116.91	117.09
1863	NASDAQ	NXPI	Thu, Dec 28, 2017	116.63	117.12	116.55	116.98
1862	NASDAQ	NXPI	Wed, Dec 27, 2017	116.70	116.87	116.47	116.69
1861	NASDAQ	NXPI	Tue, Dec 26, 2017	116.61	116.84	116.49	116.57
1860	NASDAQ	NXPI	Fri, Dec 22, 2017	116.72	117.38	116.61	116.70
1859	NASDAQ	NXPI	Thu, Dec 21, 2017	116.73	116.91	116.60	116.70
1858	NASDAQ	NXPI	Wed, Dec 20, 2017	116.56	116.89	116.40	116.74
1857	NASDAQ	NXPI	Tue, Dec 19, 2017	116.63	117.00	116.30	116.45
1856	NASDAQ	NXPI	Mon, Dec 18, 2017	116.22	116.92	116.07	116.79
1855	NASDAQ	NXPI	Fri, Dec 15, 2017	115.85	116.35	115.47	116.35
1854	NASDAQ	NXPI	Thu, Dec 14, 2017	115.96	116.10	115.63	115.88
1853	NASDAQ	NXPI	Wed, Dec 13, 2017	115.65	116.10	115.61	116.06
1852	NASDAQ	NXPI	Tue, Dec 12, 2017	116.11	116.32	115.50	115.64
1851	NASDAQ	NXPI	Mon, Dec 11, 2017	116.40	116.60	115.63	115.84
1850	NASDAQ	NXPI	Fri, Dec 8, 2017	115.15	115.85	115.13	115.29
1849	NASDAQ	NXPI	Thu, Dec 7, 2017	114.50	115.28	114.25	115.13
1848	NASDAQ	NXPI	Wed, Dec 6, 2017	114.14	115.00	113.40	114.33
1847	NASDAQ	NXPI	Tue, Dec 5, 2017	113.70	114.29	113.53	113.75
1846	NASDAQ	NXPI	Mon, Dec 4, 2017	115.00	115.05	113.75	113.87
1845	NASDAQ	NXPI	Fri, Dec 1, 2017	114.01	115.00	113.93	114.78
1844	NASDAQ	NXPI	Thu, Nov 30, 2017	113.30	114.18	112.95	113.39
1843	NASDAQ	NXPI	Wed, Nov 29, 2017	113.85	114.17	112.50	113.00
1842	NASDAQ	NXPI	Tue, Nov 28, 2017	114.65	114.85	113.78	113.79
1841	NASDAQ	NXPI	Mon, Nov 27, 2017	114.50	115.08	114.44	114.53
1840	NASDAQ	NXPI	Fri, Nov 24, 2017	114.81	115.20	114.54	114.65
1839	NASDAQ	NXPI	Wed, Nov 22, 2017	115.32	115.86	115.07	115.15
1838	NASDAQ	NXPI	Tue, Nov 21, 2017	115.22	115.61	115.15	115.32
1837	NASDAQ	NXPI	Mon, Nov 20, 2017	115.51	115.91	115.14	115.18
1836	NASDAQ	NXPI	Fri, Nov 17, 2017	115.38	115.70	115.20	115.50
1835	NASDAQ	NXPI	Thu, Nov 16, 2017	115.20	115.88	115.05	115.19
1834	NASDAQ	NXPI	Wed, Nov 15, 2017	115.42	115.43	114.72	115.00
1833	NASDAQ	NXPI	Tue, Nov 14, 2017	115.60	115.95	115.02	115.50
1832	NASDAQ	NXPI	Mon, Nov 13, 2017	116.12	116.20	115.53	115.65
1831	NASDAQ	NXPI	Fri, Nov 10, 2017	115.26	116.25	115.04	116.05
1830	NASDAQ	NXPI	Thu, Nov 9, 2017	116.12	116.60	114.99	115.31
1829	NASDAQ	NXPI	Wed, Nov 8, 2017	116.70	117.56	116.25	116.34
1828	NASDAQ	NXPI	Tue, Nov 7, 2017	116.32	116.98	116.00	116.66
1827	NASDAQ	NXPI	Mon, Nov 6, 2017	115.02	116.88	115.02	116.72
1826	NASDAQ	NXPI	Fri, Nov 3, 2017	117.45	118.20	111.37	115.02
1825	NASDAQ	NXPI	Thu, Nov 2, 2017	117.03	117.73	116.57	117.46
1824	NASDAQ	NXPI	Wed, Nov 1, 2017	117.05	117.73	116.89	117.30
1823	NASDAQ	NXPI	Tue, Oct 31, 2017	116.70	117.07	116.50	117.05
1822	NASDAQ	NXPI	Mon, Oct 30, 2017	116.43	116.97	116.28	116.73
1821	NASDAQ	NXPI	Fri, Oct 27, 2017	116.87	117.30	116.82	116.93
1820	NASDAQ	NXPI	Thu, Oct 26, 2017	117.66	118.00	116.61	116.62
1819	NASDAQ	NXPI	Wed, Oct 25, 2017	116.59	116.79	116.24	116.49
1818	NASDAQ	NXPI	Tue, Oct 24, 2017	116.50	117.00	116.40	116.79
1817	NASDAQ	NXPI	Mon, Oct 23, 2017	115.71	116.44	115.71	116.40
1816	NASDAQ	NXPI	Fri, Oct 20, 2017	115.70	115.94	115.40	115.88
1815	NASDAQ	NXPI	Thu, Oct 19, 2017	115.15	115.49	115.01	115.49
1814	NASDAQ	NXPI	Wed, Oct 18, 2017	115.03	115.51	115.03	115.36
1813	NASDAQ	NXPI	Tue, Oct 17, 2017	114.97	115.20	114.92	115.15
1812	NASDAQ	NXPI	Mon, Oct 16, 2017	115.51	115.52	114.76	114.94
1811	NASDAQ	NXPI	Fri, Oct 13, 2017	115.68	115.68	115.04	115.17
1810	NASDAQ	NXPI	Thu, Oct 12, 2017	115.15	115.35	114.80	115.18
1809	NASDAQ	NXPI	Wed, Oct 11, 2017	114.94	115.61	114.83	115.46
1808	NASDAQ	NXPI	Tue, Oct 10, 2017	114.65	115.17	114.46	115.00
1807	NASDAQ	NXPI	Mon, Oct 9, 2017	114.10	114.67	113.99	114.52
1806	NASDAQ	NXPI	Fri, Oct 6, 2017	114.00	114.42	113.90	113.95
1805	NASDAQ	NXPI	Thu, Oct 5, 2017	113.75	113.83	113.56	113.68
1804	NASDAQ	NXPI	Wed, Oct 4, 2017	113.30	113.80	113.10	113.71
1803	NASDAQ	NXPI	Tue, Oct 3, 2017	113.22	113.43	113.01	113.36
1802	NASDAQ	NXPI	Mon, Oct 2, 2017	113.15	113.39	112.85	113.12
1801	NASDAQ	NXPI	Fri, Sep 29, 2017	112.96	113.40	112.83	113.09
1800	NASDAQ	NXPI	Thu, Sep 28, 2017	112.70	113.07	112.61	112.87
1799	NASDAQ	NXPI	Wed, Sep 27, 2017	112.40	112.89	112.40	112.73
1798	NASDAQ	NXPI	Tue, Sep 26, 2017	112.40	112.60	112.31	112.37
1797	NASDAQ	NXPI	Mon, Sep 25, 2017	112.55	112.63	112.36	112.42
1796	NASDAQ	NXPI	Fri, Sep 22, 2017	112.55	112.77	112.49	112.64
1795	NASDAQ	NXPI	Thu, Sep 21, 2017	112.49	112.85	112.34	112.72
1794	NASDAQ	NXPI	Wed, Sep 20, 2017	112.85	112.95	112.50	112.55
1793	NASDAQ	NXPI	Tue, Sep 19, 2017	112.91	113.05	112.83	112.92
1792	NASDAQ	NXPI	Mon, Sep 18, 2017	112.86	113.23	112.80	112.99
1791	NASDAQ	NXPI	Fri, Sep 15, 2017	112.50	112.84	112.43	112.84
1790	NASDAQ	NXPI	Thu, Sep 14, 2017	112.46	112.75	112.32	112.40
1789	NASDAQ	NXPI	Wed, Sep 13, 2017	112.71	112.81	112.60	112.63
1788	NASDAQ	NXPI	Tue, Sep 12, 2017	112.66	112.81	112.64	112.78
1787	NASDAQ	NXPI	Mon, Sep 11, 2017	112.50	112.70	112.26	112.55
1786	NASDAQ	NXPI	Fri, Sep 8, 2017	112.40	112.48	112.16	112.30
1785	NASDAQ	NXPI	Thu, Sep 7, 2017	112.23	112.75	112.14	112.66
1784	NASDAQ	NXPI	Wed, Sep 6, 2017	112.57	112.57	111.75	112.16
1783	NASDAQ	NXPI	Tue, Sep 5, 2017	112.56	112.85	112.29	112.42
1782	NASDAQ	NXPI	Fri, Sep 1, 2017	112.80	113.19	112.80	112.90
1781	NASDAQ	NXPI	Thu, Aug 31, 2017	112.43	113.06	112.37	112.96
1780	NASDAQ	NXPI	Wed, Aug 30, 2017	112.31	112.58	112.29	112.40
1779	NASDAQ	NXPI	Tue, Aug 29, 2017	112.25	112.60	112.22	112.31
1778	NASDAQ	NXPI	Mon, Aug 28, 2017	112.16	112.74	112.00	112.57
1777	NASDAQ	NXPI	Fri, Aug 25, 2017	112.10	112.35	111.90	112.23
1776	NASDAQ	NXPI	Thu, Aug 24, 2017	112.38	112.48	111.94	112.01
1775	NASDAQ	NXPI	Wed, Aug 23, 2017	112.51	112.51	112.30	112.30
1774	NASDAQ	NXPI	Tue, Aug 22, 2017	112.45	112.74	112.34	112.35
1773	NASDAQ	NXPI	Mon, Aug 21, 2017	112.59	112.68	112.18	112.35
1772	NASDAQ	NXPI	Fri, Aug 18, 2017	112.70	112.70	112.39	112.45
1771	NASDAQ	NXPI	Thu, Aug 17, 2017	112.79	112.85	112.34	112.47
1770	NASDAQ	NXPI	Wed, Aug 16, 2017	112.81	112.85	112.55	112.79
1769	NASDAQ	NXPI	Tue, Aug 15, 2017	112.65	112.83	112.51	112.83
1768	NASDAQ	NXPI	Mon, Aug 14, 2017	112.50	112.80	112.33	112.52
1767	NASDAQ	NXPI	Fri, Aug 11, 2017	111.57	112.28	111.57	112.20
1766	NASDAQ	NXPI	Thu, Aug 10, 2017	112.85	112.85	112.08	112.12
1765	NASDAQ	NXPI	Wed, Aug 9, 2017	112.60	113.10	112.57	113.09
1764	NASDAQ	NXPI	Tue, Aug 8, 2017	113.02	113.39	112.82	112.98
1763	NASDAQ	NXPI	Mon, Aug 7, 2017	112.65	113.20	112.42	112.96
1762	NASDAQ	NXPI	Fri, Aug 4, 2017	112.02	112.79	111.75	112.42
1761	NASDAQ	NXPI	Thu, Aug 3, 2017	110.52	111.06	110.43	110.66
1760	NASDAQ	NXPI	Wed, Aug 2, 2017	111.08	111.22	110.85	110.88
1759	NASDAQ	NXPI	Tue, Aug 1, 2017	110.30	111.20	110.20	111.10
1758	NASDAQ	NXPI	Mon, Jul 31, 2017	110.25	110.39	110.08	110.33
1757	NASDAQ	NXPI	Fri, Jul 28, 2017	110.12	110.40	110.05	110.22
1756	NASDAQ	NXPI	Thu, Jul 27, 2017	109.85	110.43	109.84	110.34
1755	NASDAQ	NXPI	Wed, Jul 26, 2017	109.75	109.95	109.75	109.93
1754	NASDAQ	NXPI	Tue, Jul 25, 2017	109.56	109.93	109.55	109.71
1753	NASDAQ	NXPI	Mon, Jul 24, 2017	109.83	109.84	109.55	109.55
1752	NASDAQ	NXPI	Fri, Jul 21, 2017	109.60	109.89	109.55	109.86
1751	NASDAQ	NXPI	Thu, Jul 20, 2017	109.50	109.81	109.41	109.71
1750	NASDAQ	NXPI	Wed, Jul 19, 2017	109.45	109.65	109.41	109.60
1749	NASDAQ	NXPI	Tue, Jul 18, 2017	109.45	109.64	109.37	109.46
1748	NASDAQ	NXPI	Mon, Jul 17, 2017	109.40	109.62	109.37	109.45
1747	NASDAQ	NXPI	Fri, Jul 14, 2017	109.20	109.48	109.16	109.40
1746	NASDAQ	NXPI	Thu, Jul 13, 2017	109.15	109.50	109.08	109.21
1745	NASDAQ	NXPI	Wed, Jul 12, 2017	109.20	109.37	109.06	109.17
1744	NASDAQ	NXPI	Tue, Jul 11, 2017	109.25	109.25	109.00	109.25
1743	NASDAQ	NXPI	Mon, Jul 10, 2017	109.05	109.46	109.05	109.32
1742	NASDAQ	NXPI	Fri, Jul 7, 2017	109.27	109.38	109.00	109.11
1741	NASDAQ	NXPI	Thu, Jul 6, 2017	109.11	109.30	109.05	109.26
1740	NASDAQ	NXPI	Wed, Jul 5, 2017	109.27	109.37	109.04	109.20
1739	NASDAQ	NXPI	Mon, Jul 3, 2017	109.50	109.50	109.10	109.27
1738	NASDAQ	NXPI	Fri, Jun 30, 2017	109.33	109.51	109.14	109.45
1737	NASDAQ	NXPI	Thu, Jun 29, 2017	109.77	109.80	109.03	109.40
1736	NASDAQ	NXPI	Wed, Jun 28, 2017	109.88	109.95	109.57	109.90
1735	NASDAQ	NXPI	Tue, Jun 27, 2017	109.67	109.79	109.42	109.52
1734	NASDAQ	NXPI	Mon, Jun 26, 2017	109.75	109.92	109.45	109.73
1733	NASDAQ	NXPI	Fri, Jun 23, 2017	109.50	109.98	109.47	109.98
1732	NASDAQ	NXPI	Thu, Jun 22, 2017	109.15	109.50	108.99	109.50
1731	NASDAQ	NXPI	Wed, Jun 21, 2017	109.02	109.22	108.88	109.17
1730	NASDAQ	NXPI	Tue, Jun 20, 2017	109.05	109.86	108.97	109.00
1729	NASDAQ	NXPI	Mon, Jun 19, 2017	109.00	109.29	108.90	109.15
1728	NASDAQ	NXPI	Fri, Jun 16, 2017	109.00	109.40	108.85	109.09
1727	NASDAQ	NXPI	Thu, Jun 15, 2017	108.78	109.11	108.75	109.00
1726	NASDAQ	NXPI	Wed, Jun 14, 2017	108.96	109.42	108.65	109.27
1725	NASDAQ	NXPI	Tue, Jun 13, 2017	108.45	109.11	108.32	109.11
1724	NASDAQ	NXPI	Mon, Jun 12, 2017	108.91	108.91	108.00	108.22
1723	NASDAQ	NXPI	Fri, Jun 9, 2017	109.23	109.50	108.17	108.58
1722	NASDAQ	NXPI	Thu, Jun 8, 2017	109.07	109.40	108.92	109.23
1721	NASDAQ	NXPI	Wed, Jun 7, 2017	108.85	109.32	108.81	109.21
1720	NASDAQ	NXPI	Tue, Jun 6, 2017	109.22	109.35	108.85	108.85
1719	NASDAQ	NXPI	Mon, Jun 5, 2017	109.00	109.32	109.00	109.22
1718	NASDAQ	NXPI	Fri, Jun 2, 2017	109.20	109.35	108.86	109.15
1717	NASDAQ	NXPI	Thu, Jun 1, 2017	109.65	109.71	109.00	109.32
1716	NASDAQ	NXPI	Wed, May 31, 2017	109.05	109.90	108.98	109.90
1715	NASDAQ	NXPI	Tue, May 30, 2017	107.91	108.21	107.91	108.14
1714	NASDAQ	NXPI	Fri, May 26, 2017	107.89	108.24	107.89	108.00
1713	NASDAQ	NXPI	Thu, May 25, 2017	108.00	108.15	107.80	107.95
1712	NASDAQ	NXPI	Wed, May 24, 2017	108.11	108.29	107.85	108.00
1711	NASDAQ	NXPI	Tue, May 23, 2017	107.96	108.20	107.96	108.09
1710	NASDAQ	NXPI	Mon, May 22, 2017	107.87	108.24	107.75	108.17
1709	NASDAQ	NXPI	Fri, May 19, 2017	107.45	107.83	107.45	107.75
1708	NASDAQ	NXPI	Thu, May 18, 2017	107.28	107.50	107.14	107.27
1707	NASDAQ	NXPI	Wed, May 17, 2017	107.26	107.83	107.25	107.39
1706	NASDAQ	NXPI	Tue, May 16, 2017	106.97	107.76	106.93	107.70
1705	NASDAQ	NXPI	Mon, May 15, 2017	106.78	107.20	106.67	107.04
1704	NASDAQ	NXPI	Fri, May 12, 2017	106.77	106.91	106.50	106.87
1703	NASDAQ	NXPI	Thu, May 11, 2017	106.55	106.94	106.40	106.86
1702	NASDAQ	NXPI	Wed, May 10, 2017	106.72	106.89	106.58	106.68
1701	NASDAQ	NXPI	Tue, May 9, 2017	106.66	107.02	106.65	106.77
1700	NASDAQ	NXPI	Mon, May 8, 2017	106.53	106.97	106.45	106.90
1699	NASDAQ	NXPI	Fri, May 5, 2017	106.57	106.96	106.38	106.58
1698	NASDAQ	NXPI	Thu, May 4, 2017	105.76	106.97	105.73	106.78
1697	NASDAQ	NXPI	Wed, May 3, 2017	106.00	106.10	105.60	105.79
1696	NASDAQ	NXPI	Tue, May 2, 2017	106.00	106.19	105.67	105.76
1695	NASDAQ	NXPI	Mon, May 1, 2017	105.90	106.16	105.60	105.96
1694	NASDAQ	NXPI	Fri, Apr 28, 2017	105.40	105.80	105.30	105.75
1693	NASDAQ	NXPI	Thu, Apr 27, 2017	105.50	105.58	105.30	105.45
1692	NASDAQ	NXPI	Wed, Apr 26, 2017	105.11	105.60	105.11	105.47
1691	NASDAQ	NXPI	Tue, Apr 25, 2017	104.86	105.28	104.80	105.21
1690	NASDAQ	NXPI	Mon, Apr 24, 2017	104.50	104.91	104.41	104.77
1689	NASDAQ	NXPI	Fri, Apr 21, 2017	104.45	104.45	104.11	104.36
1688	NASDAQ	NXPI	Thu, Apr 20, 2017	104.45	104.51	103.90	104.43
1687	NASDAQ	NXPI	Wed, Apr 19, 2017	103.50	104.42	103.39	104.23
1686	NASDAQ	NXPI	Tue, Apr 18, 2017	103.20	103.59	103.16	103.31
1685	NASDAQ	NXPI	Mon, Apr 17, 2017	103.50	103.69	103.17	103.17
1684	NASDAQ	NXPI	Thu, Apr 13, 2017	103.70	103.90	103.19	103.23
1683	NASDAQ	NXPI	Wed, Apr 12, 2017	103.92	103.99	103.66	103.69
1682	NASDAQ	NXPI	Tue, Apr 11, 2017	104.05	104.44	103.87	103.97
1681	NASDAQ	NXPI	Mon, Apr 10, 2017	104.50	104.68	104.17	104.17
1680	NASDAQ	NXPI	Fri, Apr 7, 2017	104.50	104.80	104.45	104.55
1679	NASDAQ	NXPI	Thu, Apr 6, 2017	104.95	105.00	104.34	104.40
1678	NASDAQ	NXPI	Wed, Apr 5, 2017	105.48	105.48	104.61	104.80
1677	NASDAQ	NXPI	Tue, Apr 4, 2017	104.75	105.26	104.35	105.05
1676	NASDAQ	NXPI	Mon, Apr 3, 2017	103.68	104.42	103.50	104.27
1675	NASDAQ	NXPI	Fri, Mar 31, 2017	103.94	104.00	103.38	103.50
1674	NASDAQ	NXPI	Thu, Mar 30, 2017	103.33	104.29	103.14	103.75
1673	NASDAQ	NXPI	Wed, Mar 29, 2017	103.16	103.67	103.15	103.62
1672	NASDAQ	NXPI	Tue, Mar 28, 2017	103.07	103.53	102.97	103.18
1671	NASDAQ	NXPI	Mon, Mar 27, 2017	102.92	103.36	102.70	103.22
1670	NASDAQ	NXPI	Fri, Mar 24, 2017	102.81	103.16	102.60	102.99
1669	NASDAQ	NXPI	Thu, Mar 23, 2017	102.74	102.98	102.62	102.70
1668	NASDAQ	NXPI	Wed, Mar 22, 2017	102.83	102.99	102.60	102.73
1667	NASDAQ	NXPI	Tue, Mar 21, 2017	103.20	103.51	102.65	102.94
1666	NASDAQ	NXPI	Mon, Mar 20, 2017	103.25	103.50	103.16	103.33
1665	NASDAQ	NXPI	Fri, Mar 17, 2017	103.20	103.38	102.91	103.27
1664	NASDAQ	NXPI	Thu, Mar 16, 2017	103.88	103.97	103.28	103.40
1663	NASDAQ	NXPI	Wed, Mar 15, 2017	103.80	103.97	103.72	103.75
1662	NASDAQ	NXPI	Tue, Mar 14, 2017	103.90	103.98	103.71	103.80
1661	NASDAQ	NXPI	Mon, Mar 13, 2017	104.10	104.45	103.80	103.99
1660	NASDAQ	NXPI	Fri, Mar 10, 2017	104.10	104.23	103.90	104.22
1659	NASDAQ	NXPI	Thu, Mar 9, 2017	103.76	104.02	103.75	103.92
1658	NASDAQ	NXPI	Wed, Mar 8, 2017	103.68	104.03	103.65	103.87
1657	NASDAQ	NXPI	Tue, Mar 7, 2017	103.86	104.11	103.56	103.77
1656	NASDAQ	NXPI	Mon, Mar 6, 2017	103.55	104.10	103.30	103.89
1655	NASDAQ	NXPI	Fri, Mar 3, 2017	103.72	103.94	103.44	103.86
1654	NASDAQ	NXPI	Thu, Mar 2, 2017	103.12	103.79	103.05	103.61
1653	NASDAQ	NXPI	Wed, Mar 1, 2017	103.20	103.44	102.96	103.20
1652	NASDAQ	NXPI	Tue, Feb 28, 2017	102.65	103.18	102.30	102.81
1651	NASDAQ	NXPI	Mon, Feb 27, 2017	102.58	102.89	102.57	102.81
1650	NASDAQ	NXPI	Fri, Feb 24, 2017	102.20	102.86	102.19	102.83
1649	NASDAQ	NXPI	Thu, Feb 23, 2017	102.65	102.89	102.46	102.59
1648	NASDAQ	NXPI	Wed, Feb 22, 2017	102.60	102.89	102.40	102.65
1647	NASDAQ	NXPI	Tue, Feb 21, 2017	102.21	102.75	102.21	102.60
1646	NASDAQ	NXPI	Fri, Feb 17, 2017	102.31	102.78	102.18	102.40
1645	NASDAQ	NXPI	Thu, Feb 16, 2017	102.65	102.74	102.41	102.49
1644	NASDAQ	NXPI	Wed, Feb 15, 2017	102.25	102.74	102.25	102.58
1643	NASDAQ	NXPI	Tue, Feb 14, 2017	102.00	102.49	101.91	102.28
1642	NASDAQ	NXPI	Mon, Feb 13, 2017	102.10	102.49	101.85	102.26
1641	NASDAQ	NXPI	Fri, Feb 10, 2017	101.76	102.31	101.75	101.99
1640	NASDAQ	NXPI	Thu, Feb 9, 2017	102.00	102.17	101.55	101.60
1639	NASDAQ	NXPI	Wed, Feb 8, 2017	101.47	102.16	101.04	102.08
1638	NASDAQ	NXPI	Tue, Feb 7, 2017	100.65	101.28	100.44	101.27
1637	NASDAQ	NXPI	Mon, Feb 6, 2017	99.85	101.25	99.76	100.05
1636	NASDAQ	NXPI	Fri, Feb 3, 2017	99.00	99.50	98.90	99.46
1635	NASDAQ	NXPI	Thu, Feb 2, 2017	98.10	99.34	98.10	99.01
1634	NASDAQ	NXPI	Wed, Feb 1, 2017	98.39	98.58	97.75	97.75
1633	NASDAQ	NXPI	Tue, Jan 31, 2017	97.75	98.17	97.46	97.85
1632	NASDAQ	NXPI	Mon, Jan 30, 2017	98.05	98.20	97.25	98.02
1631	NASDAQ	NXPI	Fri, Jan 27, 2017	97.40	97.99	97.30	97.88
1630	NASDAQ	NXPI	Thu, Jan 26, 2017	97.43	97.62	97.11	97.26
1629	NASDAQ	NXPI	Wed, Jan 25, 2017	96.83	97.81	96.83	97.50
1628	NASDAQ	NXPI	Tue, Jan 24, 2017	96.23	97.32	96.06	96.70
1627	NASDAQ	NXPI	Mon, Jan 23, 2017	97.50	97.70	96.00	96.00
1626	NASDAQ	NXPI	Fri, Jan 20, 2017	98.20	98.31	97.68	97.80
1625	NASDAQ	NXPI	Thu, Jan 19, 2017	98.14	98.26	97.81	98.06
1624	NASDAQ	NXPI	Wed, Jan 18, 2017	98.09	98.34	97.86	98.01
1623	NASDAQ	NXPI	Tue, Jan 17, 2017	98.50	98.62	97.61	97.62
1622	NASDAQ	NXPI	Fri, Jan 13, 2017	98.21	98.62	97.97	98.38
1621	NASDAQ	NXPI	Thu, Jan 12, 2017	98.49	98.58	98.26	98.30
1620	NASDAQ	NXPI	Wed, Jan 11, 2017	98.49	98.61	98.28	98.48
1619	NASDAQ	NXPI	Tue, Jan 10, 2017	98.54	98.79	98.26	98.63
1618	NASDAQ	NXPI	Mon, Jan 9, 2017	98.25	98.47	97.97	98.11
1617	NASDAQ	NXPI	Fri, Jan 6, 2017	98.70	98.72	97.99	98.21
1616	NASDAQ	NXPI	Thu, Jan 5, 2017	98.48	98.79	98.18	98.40
1615	NASDAQ	NXPI	Wed, Jan 4, 2017	97.67	98.36	97.65	98.30
1614	NASDAQ	NXPI	Tue, Jan 3, 2017	98.25	98.25	97.55	97.66
1613	NASDAQ	NXPI	Fri, Dec 30, 2016	98.16	98.44	97.68	98.01
1612	NASDAQ	NXPI	Thu, Dec 29, 2016	98.40	98.64	98.01	98.10
1611	NASDAQ	NXPI	Wed, Dec 28, 2016	99.11	99.18	98.36	98.39
1610	NASDAQ	NXPI	Tue, Dec 27, 2016	98.40	99.21	98.39	99.00
1609	NASDAQ	NXPI	Fri, Dec 23, 2016	97.90	98.50	97.80	98.20
1608	NASDAQ	NXPI	Thu, Dec 22, 2016	97.60	97.91	97.39	97.88
1607	NASDAQ	NXPI	Wed, Dec 21, 2016	97.00	97.75	96.95	97.70
1606	NASDAQ	NXPI	Tue, Dec 20, 2016	97.31	97.77	96.85	97.10
1605	NASDAQ	NXPI	Mon, Dec 19, 2016	97.29	97.52	97.04	97.13
1604	NASDAQ	NXPI	Fri, Dec 16, 2016	97.82	97.90	97.01	97.19
1603	NASDAQ	NXPI	Thu, Dec 15, 2016	97.75	98.29	97.70	97.78
1602	NASDAQ	NXPI	Wed, Dec 14, 2016	98.20	98.39	97.80	97.83
1601	NASDAQ	NXPI	Tue, Dec 13, 2016	98.35	98.62	98.08	98.20
1600	NASDAQ	NXPI	Mon, Dec 12, 2016	98.14	98.50	98.06	98.14
1599	NASDAQ	NXPI	Fri, Dec 9, 2016	98.45	98.58	98.00	98.33
1598	NASDAQ	NXPI	Thu, Dec 8, 2016	98.65	98.99	98.12	98.15
1597	NASDAQ	NXPI	Wed, Dec 7, 2016	98.00	98.45	97.57	98.39
1596	NASDAQ	NXPI	Tue, Dec 6, 2016	97.56	98.20	97.52	97.81
1595	NASDAQ	NXPI	Mon, Dec 5, 2016	98.24	98.34	97.65	97.80
1594	NASDAQ	NXPI	Fri, Dec 2, 2016	98.00	98.55	97.75	97.97
1593	NASDAQ	NXPI	Thu, Dec 1, 2016	99.02	99.40	97.75	97.75
1592	NASDAQ	NXPI	Wed, Nov 30, 2016	99.21	99.35	98.83	99.15
1591	NASDAQ	NXPI	Tue, Nov 29, 2016	99.00	99.45	98.57	98.85
1590	NASDAQ	NXPI	Mon, Nov 28, 2016	99.97	100.00	98.96	99.06
1589	NASDAQ	NXPI	Fri, Nov 25, 2016	99.40	99.59	99.14	99.51
1588	NASDAQ	NXPI	Wed, Nov 23, 2016	98.60	99.52	98.50	99.33
1587	NASDAQ	NXPI	Tue, Nov 22, 2016	98.95	99.25	98.34	98.84
1586	NASDAQ	NXPI	Mon, Nov 21, 2016	99.28	99.43	98.31	98.59
1585	NASDAQ	NXPI	Fri, Nov 18, 2016	98.51	99.05	98.35	98.88
1584	NASDAQ	NXPI	Thu, Nov 17, 2016	98.00	98.57	97.65	98.06
1583	NASDAQ	NXPI	Wed, Nov 16, 2016	97.82	98.69	97.68	97.83
1582	NASDAQ	NXPI	Tue, Nov 15, 2016	96.63	98.04	96.33	97.80
1581	NASDAQ	NXPI	Mon, Nov 14, 2016	98.00	98.00	96.61	96.74
1580	NASDAQ	NXPI	Fri, Nov 11, 2016	96.50	98.05	96.50	97.73
1579	NASDAQ	NXPI	Thu, Nov 10, 2016	97.41	97.56	95.88	96.59
1578	NASDAQ	NXPI	Wed, Nov 9, 2016	98.50	98.76	97.01	97.28
1577	NASDAQ	NXPI	Tue, Nov 8, 2016	98.80	99.43	98.55	99.01
1576	NASDAQ	NXPI	Mon, Nov 7, 2016	99.11	99.34	98.65	98.72
1575	NASDAQ	NXPI	Fri, Nov 4, 2016	98.72	99.25	98.32	98.70
1574	NASDAQ	NXPI	Thu, Nov 3, 2016	99.25	99.60	98.69	98.74
1573	NASDAQ	NXPI	Wed, Nov 2, 2016	99.51	99.67	99.00	99.03
1572	NASDAQ	NXPI	Tue, Nov 1, 2016	100.00	100.05	99.33	99.55
1571	NASDAQ	NXPI	Mon, Oct 31, 2016	99.81	100.30	99.72	100.00
1570	NASDAQ	NXPI	Fri, Oct 28, 2016	99.75	100.26	99.20	99.78
1569	NASDAQ	NXPI	Thu, Oct 27, 2016	100.36	100.70	98.74	99.08
1568	NASDAQ	NXPI	Wed, Oct 26, 2016	100.41	101.15	97.87	98.66
1567	NASDAQ	NXPI	Tue, Oct 25, 2016	101.65	101.65	100.50	100.64
1566	NASDAQ	NXPI	Mon, Oct 24, 2016	101.62	102.00	100.51	101.84
1565	NASDAQ	NXPI	Fri, Oct 21, 2016	105.39	105.56	100.80	101.71
1564	NASDAQ	NXPI	Thu, Oct 20, 2016	100.48	107.54	99.39	104.49
1563	NASDAQ	NXPI	Wed, Oct 19, 2016	101.20	101.65	100.88	101.03
1562	NASDAQ	NXPI	Tue, Oct 18, 2016	101.65	102.23	101.25	101.65
1561	NASDAQ	NXPI	Mon, Oct 17, 2016	100.87	101.94	100.60	100.88
1560	NASDAQ	NXPI	Fri, Oct 14, 2016	102.36	103.09	101.13	101.40
1559	NASDAQ	NXPI	Thu, Oct 13, 2016	101.87	102.00	100.30	101.84
1558	NASDAQ	NXPI	Wed, Oct 12, 2016	101.52	103.20	100.75	102.74
1557	NASDAQ	NXPI	Tue, Oct 11, 2016	102.77	102.77	100.69	101.93
1556	NASDAQ	NXPI	Mon, Oct 10, 2016	102.36	103.71	102.05	102.83
1555	NASDAQ	NXPI	Fri, Oct 7, 2016	103.82	103.92	102.09	102.99
1554	NASDAQ	NXPI	Thu, Oct 6, 2016	102.50	105.29	100.82	103.49
1553	NASDAQ	NXPI	Wed, Oct 5, 2016	103.19	104.31	102.36	102.50
1552	NASDAQ	NXPI	Tue, Oct 4, 2016	102.76	104.95	102.50	103.23
1551	NASDAQ	NXPI	Mon, Oct 3, 2016	102.98	105.00	101.98	102.76
1550	NASDAQ	NXPI	Fri, Sep 30, 2016	99.70	104.64	99.70	102.01
1549	NASDAQ	NXPI	Thu, Sep 29, 2016	82.11	98.09	81.50	96.12
1548	NASDAQ	NXPI	Wed, Sep 28, 2016	82.54	83.40	81.81	82.24
1547	NASDAQ	NXPI	Tue, Sep 27, 2016	82.23	83.20	81.74	82.43
1546	NASDAQ	NXPI	Mon, Sep 26, 2016	83.05	83.74	82.40	82.53
1545	NASDAQ	NXPI	Fri, Sep 23, 2016	84.03	85.00	83.53	83.90
1544	NASDAQ	NXPI	Thu, Sep 22, 2016	84.30	84.53	83.71	84.39
1543	NASDAQ	NXPI	Wed, Sep 21, 2016	83.17	83.67	82.64	83.38
1542	NASDAQ	NXPI	Tue, Sep 20, 2016	83.77	83.90	82.48	82.79
1541	NASDAQ	NXPI	Mon, Sep 19, 2016	84.35	84.54	82.35	82.99
1540	NASDAQ	NXPI	Fri, Sep 16, 2016	85.87	86.23	83.45	83.75
1539	NASDAQ	NXPI	Thu, Sep 15, 2016	83.48	85.85	83.28	85.54
1538	NASDAQ	NXPI	Wed, Sep 14, 2016	81.91	83.55	81.91	83.55
1537	NASDAQ	NXPI	Tue, Sep 13, 2016	83.15	83.31	81.56	82.50
1536	NASDAQ	NXPI	Mon, Sep 12, 2016	80.99	83.20	80.13	82.91
1535	NASDAQ	NXPI	Fri, Sep 9, 2016	84.80	84.93	81.23	81.40
1534	NASDAQ	NXPI	Thu, Sep 8, 2016	86.51	86.84	85.36	85.89
1533	NASDAQ	NXPI	Wed, Sep 7, 2016	87.63	87.78	86.59	86.61
1532	NASDAQ	NXPI	Tue, Sep 6, 2016	87.89	87.98	86.52	87.83
1531	NASDAQ	NXPI	Fri, Sep 2, 2016	88.25	88.25	87.46	88.15
1530	NASDAQ	NXPI	Thu, Sep 1, 2016	88.38	88.99	87.39	87.95
1529	NASDAQ	NXPI	Wed, Aug 31, 2016	88.13	88.40	87.51	88.02
1528	NASDAQ	NXPI	Tue, Aug 30, 2016	89.20	89.61	88.05	88.50
1527	NASDAQ	NXPI	Mon, Aug 29, 2016	88.69	89.55	88.68	88.94
1526	NASDAQ	NXPI	Fri, Aug 26, 2016	87.58	89.29	87.35	88.49
1525	NASDAQ	NXPI	Thu, Aug 25, 2016	87.42	88.49	87.41	87.61
1524	NASDAQ	NXPI	Wed, Aug 24, 2016	88.63	89.86	86.88	87.35
1523	NASDAQ	NXPI	Tue, Aug 23, 2016	88.88	89.17	87.73	88.86
1522	NASDAQ	NXPI	Mon, Aug 22, 2016	88.13	88.61	87.79	88.13
1521	NASDAQ	NXPI	Fri, Aug 19, 2016	87.58	89.04	87.57	88.38
1520	NASDAQ	NXPI	Thu, Aug 18, 2016	88.46	88.74	87.40	87.60
1519	NASDAQ	NXPI	Wed, Aug 17, 2016	87.51	88.30	87.07	88.26
1518	NASDAQ	NXPI	Tue, Aug 16, 2016	88.50	88.53	87.33	87.41
1517	NASDAQ	NXPI	Mon, Aug 15, 2016	86.65	88.80	86.32	88.52
1516	NASDAQ	NXPI	Fri, Aug 12, 2016	85.49	86.40	85.45	86.03
1515	NASDAQ	NXPI	Thu, Aug 11, 2016	86.38	86.74	85.69	86.18
1514	NASDAQ	NXPI	Wed, Aug 10, 2016	86.56	86.59	85.27	85.72
1513	NASDAQ	NXPI	Tue, Aug 9, 2016	86.25	86.97	86.10	86.37
1512	NASDAQ	NXPI	Mon, Aug 8, 2016	86.00	87.09	85.31	85.92
1511	NASDAQ	NXPI	Fri, Aug 5, 2016	84.48	86.31	84.38	85.74
1510	NASDAQ	NXPI	Thu, Aug 4, 2016	83.46	84.40	82.79	84.25
1509	NASDAQ	NXPI	Wed, Aug 3, 2016	81.76	83.22	81.72	83.15
1508	NASDAQ	NXPI	Tue, Aug 2, 2016	84.51	84.61	81.67	81.85
1507	NASDAQ	NXPI	Mon, Aug 1, 2016	84.43	84.50	83.65	84.23
1506	NASDAQ	NXPI	Fri, Jul 29, 2016	84.43	85.83	83.25	84.09
1505	NASDAQ	NXPI	Thu, Jul 28, 2016	84.68	87.80	83.06	84.35
1504	NASDAQ	NXPI	Wed, Jul 27, 2016	88.82	89.10	87.03	87.44
1503	NASDAQ	NXPI	Tue, Jul 26, 2016	85.16	87.94	85.16	87.90
1502	NASDAQ	NXPI	Mon, Jul 25, 2016	84.18	84.96	83.64	83.95
1501	NASDAQ	NXPI	Fri, Jul 22, 2016	82.85	84.63	82.21	84.40
1500	NASDAQ	NXPI	Thu, Jul 21, 2016	84.21	84.65	83.13	83.29
1499	NASDAQ	NXPI	Wed, Jul 20, 2016	82.16	84.86	81.81	84.17
1498	NASDAQ	NXPI	Tue, Jul 19, 2016	81.93	82.42	81.28	81.54
1497	NASDAQ	NXPI	Mon, Jul 18, 2016	80.56	81.83	80.40	81.73
1496	NASDAQ	NXPI	Fri, Jul 15, 2016	79.97	80.25	79.50	79.68
1495	NASDAQ	NXPI	Thu, Jul 14, 2016	78.90	80.06	78.23	79.58
1494	NASDAQ	NXPI	Wed, Jul 13, 2016	81.20	81.45	80.41	80.68
1493	NASDAQ	NXPI	Tue, Jul 12, 2016	80.80	81.87	80.28	80.61
1492	NASDAQ	NXPI	Mon, Jul 11, 2016	80.25	80.77	79.71	79.84
1491	NASDAQ	NXPI	Fri, Jul 8, 2016	77.06	79.22	76.82	79.15
1490	NASDAQ	NXPI	Thu, Jul 7, 2016	76.24	77.74	75.93	76.47
1489	NASDAQ	NXPI	Wed, Jul 6, 2016	75.94	76.52	75.04	76.05
1488	NASDAQ	NXPI	Tue, Jul 5, 2016	77.46	77.59	75.90	76.44
1487	NASDAQ	NXPI	Fri, Jul 1, 2016	77.83	78.42	77.56	77.97
1486	NASDAQ	NXPI	Thu, Jun 30, 2016	78.30	78.53	76.31	78.34
1485	NASDAQ	NXPI	Wed, Jun 29, 2016	78.14	79.43	77.72	78.32
1484	NASDAQ	NXPI	Tue, Jun 28, 2016	77.79	78.00	75.70	76.47
1483	NASDAQ	NXPI	Mon, Jun 27, 2016	77.50	78.00	73.62	75.04
1482	NASDAQ	NXPI	Fri, Jun 24, 2016	81.53	84.19	78.80	80.07
1481	NASDAQ	NXPI	Thu, Jun 23, 2016	86.79	87.39	86.57	87.36
1480	NASDAQ	NXPI	Wed, Jun 22, 2016	85.51	86.91	85.44	85.92
1479	NASDAQ	NXPI	Tue, Jun 21, 2016	85.88	86.12	85.30	85.87
1478	NASDAQ	NXPI	Mon, Jun 20, 2016	86.98	87.27	85.17	85.35
1477	NASDAQ	NXPI	Fri, Jun 17, 2016	86.23	86.23	84.15	85.02
1476	NASDAQ	NXPI	Thu, Jun 16, 2016	85.03	86.20	83.83	86.13
1475	NASDAQ	NXPI	Wed, Jun 15, 2016	87.71	87.90	85.82	85.99
1474	NASDAQ	NXPI	Tue, Jun 14, 2016	88.04	88.15	85.84	87.37
1473	NASDAQ	NXPI	Mon, Jun 13, 2016	87.40	88.88	87.25	87.40
1472	NASDAQ	NXPI	Fri, Jun 10, 2016	89.25	89.69	87.96	88.43
1471	NASDAQ	NXPI	Thu, Jun 9, 2016	90.00	90.49	89.36	90.29
1470	NASDAQ	NXPI	Wed, Jun 8, 2016	90.50	90.65	90.07	90.50
1469	NASDAQ	NXPI	Tue, Jun 7, 2016	90.85	90.85	90.29	90.49
1468	NASDAQ	NXPI	Mon, Jun 6, 2016	90.66	90.80	90.13	90.26
1467	NASDAQ	NXPI	Fri, Jun 3, 2016	94.00	94.00	91.69	92.07
1466	NASDAQ	NXPI	Thu, Jun 2, 2016	93.95	94.10	93.06	93.50
1465	NASDAQ	NXPI	Wed, Jun 1, 2016	94.10	94.35	93.46	94.34
1464	NASDAQ	NXPI	Tue, May 31, 2016	92.81	94.49	92.27	94.49
1463	NASDAQ	NXPI	Fri, May 27, 2016	91.37	92.78	91.16	92.12
1462	NASDAQ	NXPI	Thu, May 26, 2016	91.49	92.48	90.94	91.33
1461	NASDAQ	NXPI	Wed, May 25, 2016	92.18	92.80	91.00	91.95
1460	NASDAQ	NXPI	Tue, May 24, 2016	90.35	91.91	89.25	91.58
1459	NASDAQ	NXPI	Mon, May 23, 2016	89.51	90.37	88.82	88.96
1458	NASDAQ	NXPI	Fri, May 20, 2016	87.50	88.81	87.00	88.39
1457	NASDAQ	NXPI	Thu, May 19, 2016	87.02	87.85	85.54	86.43
1456	NASDAQ	NXPI	Wed, May 18, 2016	84.96	87.52	84.56	87.03
1455	NASDAQ	NXPI	Tue, May 17, 2016	85.65	85.92	84.28	84.75
1454	NASDAQ	NXPI	Mon, May 16, 2016	84.79	85.94	84.00	84.97
1453	NASDAQ	NXPI	Fri, May 13, 2016	83.59	84.73	83.00	83.07
1452	NASDAQ	NXPI	Thu, May 12, 2016	85.53	86.00	81.95	83.25
1451	NASDAQ	NXPI	Wed, May 11, 2016	85.54	86.87	85.52	85.59
1450	NASDAQ	NXPI	Tue, May 10, 2016	85.35	86.39	84.76	86.07
1449	NASDAQ	NXPI	Mon, May 9, 2016	85.53	86.50	84.57	85.04
1448	NASDAQ	NXPI	Fri, May 6, 2016	84.94	86.33	84.25	85.36
1447	NASDAQ	NXPI	Thu, May 5, 2016	85.89	86.24	84.83	85.24
1446	NASDAQ	NXPI	Wed, May 4, 2016	84.63	85.54	83.72	83.82
1445	NASDAQ	NXPI	Tue, May 3, 2016	85.67	86.03	84.51	85.47
1444	NASDAQ	NXPI	Mon, May 2, 2016	85.12	86.61	84.38	86.34
1443	NASDAQ	NXPI	Fri, Apr 29, 2016	86.25	86.42	83.64	85.28
1442	NASDAQ	NXPI	Thu, Apr 28, 2016	88.25	91.18	85.28	85.87
1441	NASDAQ	NXPI	Wed, Apr 27, 2016	86.00	88.98	85.94	88.94
1440	NASDAQ	NXPI	Tue, Apr 26, 2016	87.13	89.79	85.83	86.69
1439	NASDAQ	NXPI	Mon, Apr 25, 2016	83.79	84.68	81.89	83.34
1438	NASDAQ	NXPI	Fri, Apr 22, 2016	83.75	85.40	82.80	84.39
1437	NASDAQ	NXPI	Thu, Apr 21, 2016	84.83	84.97	83.76	84.14
1436	NASDAQ	NXPI	Wed, Apr 20, 2016	83.60	85.61	83.08	85.01
1435	NASDAQ	NXPI	Tue, Apr 19, 2016	84.07	84.34	81.96	82.89
1434	NASDAQ	NXPI	Mon, Apr 18, 2016	84.02	84.68	83.62	84.13
1433	NASDAQ	NXPI	Fri, Apr 15, 2016	84.43	84.95	84.00	84.38
1432	NASDAQ	NXPI	Thu, Apr 14, 2016	84.32	85.62	83.74	85.49
1431	NASDAQ	NXPI	Wed, Apr 13, 2016	83.45	85.45	83.10	85.05
1430	NASDAQ	NXPI	Tue, Apr 12, 2016	83.50	83.50	81.63	82.69
1429	NASDAQ	NXPI	Mon, Apr 11, 2016	83.54	84.25	82.94	82.98
1428	NASDAQ	NXPI	Fri, Apr 8, 2016	83.51	84.59	82.27	82.74
1427	NASDAQ	NXPI	Thu, Apr 7, 2016	82.50	82.70	80.99	81.26
1426	NASDAQ	NXPI	Wed, Apr 6, 2016	80.52	83.17	80.52	83.02
1425	NASDAQ	NXPI	Tue, Apr 5, 2016	81.57	81.57	81.57	81.12
1424	NASDAQ	NXPI	Mon, Apr 4, 2016	81.20	82.48	80.87	81.57
1423	NASDAQ	NXPI	Fri, Apr 1, 2016	80.21	82.19	80.05	82.05
1422	NASDAQ	NXPI	Thu, Mar 31, 2016	81.64	81.93	80.51	81.75
1421	NASDAQ	NXPI	Wed, Mar 30, 2016	80.99	82.10	80.94	81.75
1420	NASDAQ	NXPI	Tue, Mar 29, 2016	80.44	81.97	79.44	80.87
1419	NASDAQ	NXPI	Mon, Mar 28, 2016	81.51	81.76	79.93	80.87
1418	NASDAQ	NXPI	Thu, Mar 24, 2016	81.22	81.22	80.00	81.25
1417	NASDAQ	NXPI	Wed, Mar 23, 2016	83.25	83.34	81.14	81.22
1416	NASDAQ	NXPI	Tue, Mar 22, 2016	81.70	83.12	81.39	83.06
1415	NASDAQ	NXPI	Mon, Mar 21, 2016	82.69	83.60	81.91	82.75
1414	NASDAQ	NXPI	Fri, Mar 18, 2016	81.45	83.47	81.24	83.38
1413	NASDAQ	NXPI	Thu, Mar 17, 2016	79.16	81.40	79.16	81.22
1412	NASDAQ	NXPI	Wed, Mar 16, 2016	78.45	80.10	78.19	79.89
1411	NASDAQ	NXPI	Tue, Mar 15, 2016	78.50	79.22	77.25	79.07
1410	NASDAQ	NXPI	Mon, Mar 14, 2016	78.00	79.23	77.45	78.81
1409	NASDAQ	NXPI	Fri, Mar 11, 2016	78.01	78.39	77.22	78.10
1408	NASDAQ	NXPI	Thu, Mar 10, 2016	77.42	78.44	75.39	76.73
1407	NASDAQ	NXPI	Wed, Mar 9, 2016	75.48	75.48	75.48	76.73
1406	NASDAQ	NXPI	Tue, Mar 8, 2016	76.21	76.79	74.52	75.48
1405	NASDAQ	NXPI	Mon, Mar 7, 2016	76.57	78.32	75.44	76.98
1404	NASDAQ	NXPI	Fri, Mar 4, 2016	74.52	74.52	74.52	76.63
1403	NASDAQ	NXPI	Thu, Mar 3, 2016	75.65	75.73	73.60	74.52
1402	NASDAQ	NXPI	Wed, Mar 2, 2016	74.25	75.92	74.23	75.55
1401	NASDAQ	NXPI	Tue, Mar 1, 2016	72.00	74.62	71.10	74.23
1400	NASDAQ	NXPI	Mon, Feb 29, 2016	72.56	73.40	71.03	71.24
1399	NASDAQ	NXPI	Fri, Feb 26, 2016	70.40	71.00	70.40	72.23
1398	NASDAQ	NXPI	Thu, Feb 25, 2016	70.54	70.94	68.13	70.90
1397	NASDAQ	NXPI	Wed, Feb 24, 2016	67.48	70.15	66.67	70.01
1396	NASDAQ	NXPI	Tue, Feb 23, 2016	70.00	70.05	68.17	68.24
1395	NASDAQ	NXPI	Mon, Feb 22, 2016	67.15	69.99	67.00	69.91
1394	NASDAQ	NXPI	Fri, Feb 19, 2016	67.33	67.34	66.03	66.47
1393	NASDAQ	NXPI	Thu, Feb 18, 2016	70.44	70.63	67.43	67.60
1392	NASDAQ	NXPI	Wed, Feb 17, 2016	69.93	71.77	69.06	70.35
1391	NASDAQ	NXPI	Tue, Feb 16, 2016	68.90	69.98	67.91	69.44
1390	NASDAQ	NXPI	Fri, Feb 12, 2016	66.15	67.81	64.75	67.30
1389	NASDAQ	NXPI	Thu, Feb 11, 2016	64.62	66.71	64.45	65.07
1388	NASDAQ	NXPI	Wed, Feb 10, 2016	66.15	68.17	65.71	66.15
1387	NASDAQ	NXPI	Tue, Feb 9, 2016	61.66	66.85	61.61	65.54
1386	NASDAQ	NXPI	Mon, Feb 8, 2016	69.07	69.39	62.42	64.00
1385	NASDAQ	NXPI	Fri, Feb 5, 2016	75.46	76.49	70.37	70.70
1384	NASDAQ	NXPI	Thu, Feb 4, 2016	74.21	77.00	71.79	76.31
1383	NASDAQ	NXPI	Wed, Feb 3, 2016	73.53	73.76	69.24	70.78
1382	NASDAQ	NXPI	Tue, Feb 2, 2016	75.17	75.53	72.32	72.88
1381	NASDAQ	NXPI	Mon, Feb 1, 2016	73.94	76.94	73.72	76.34
1380	NASDAQ	NXPI	Fri, Jan 29, 2016	71.54	74.79	70.75	74.78
1379	NASDAQ	NXPI	Thu, Jan 28, 2016	71.15	71.85	69.39	70.28
1378	NASDAQ	NXPI	Wed, Jan 27, 2016	70.87	72.20	70.00	70.65
1377	NASDAQ	NXPI	Tue, Jan 26, 2016	72.75	73.52	71.17	71.66
1376	NASDAQ	NXPI	Mon, Jan 25, 2016	74.11	74.50	72.16	72.38
1375	NASDAQ	NXPI	Fri, Jan 22, 2016	73.60	75.55	73.36	74.72
1374	NASDAQ	NXPI	Thu, Jan 21, 2016	71.43	73.58	70.67	72.06
1373	NASDAQ	NXPI	Wed, Jan 20, 2016	67.50	71.67	67.11	70.81
1372	NASDAQ	NXPI	Tue, Jan 19, 2016	69.89	71.19	68.02	68.43
1371	NASDAQ	NXPI	Fri, Jan 15, 2016	70.27	71.08	66.93	68.65
1370	NASDAQ	NXPI	Thu, Jan 14, 2016	74.01	74.89	70.22	74.51
1369	NASDAQ	NXPI	Wed, Jan 13, 2016	77.90	78.97	74.03	74.25
1368	NASDAQ	NXPI	Tue, Jan 12, 2016	77.99	78.77	76.07	77.78
1367	NASDAQ	NXPI	Mon, Jan 11, 2016	75.69	77.89	75.44	77.22
1366	NASDAQ	NXPI	Fri, Jan 8, 2016	75.95	77.84	74.51	75.18
1365	NASDAQ	NXPI	Thu, Jan 7, 2016	77.93	78.98	75.90	76.00
1364	NASDAQ	NXPI	Wed, Jan 6, 2016	80.55	81.65	78.91	80.35
1363	NASDAQ	NXPI	Tue, Jan 5, 2016	85.29	85.76	82.23	82.39
1362	NASDAQ	NXPI	Mon, Jan 4, 2016	82.00	84.74	81.55	84.44
1361	NASDAQ	NXPI	Thu, Dec 31, 2015	85.43	85.87	84.15	84.25
1360	NASDAQ	NXPI	Wed, Dec 30, 2015	85.79	86.66	85.57	85.76
1359	NASDAQ	NXPI	Tue, Dec 29, 2015	85.86	86.56	84.38	86.32
1358	NASDAQ	NXPI	Mon, Dec 28, 2015	85.84	86.00	84.40	85.88
1357	NASDAQ	NXPI	Thu, Dec 24, 2015	84.89	87.16	84.53	86.42
1356	NASDAQ	NXPI	Wed, Dec 23, 2015	85.30	85.59	84.10	84.53
1355	NASDAQ	NXPI	Tue, Dec 22, 2015	85.14	85.96	83.91	85.27
1354	NASDAQ	NXPI	Mon, Dec 21, 2015	85.25	85.98	84.48	85.28
1353	NASDAQ	NXPI	Fri, Dec 18, 2015	83.99	85.56	83.01	84.10
1352	NASDAQ	NXPI	Thu, Dec 17, 2015	86.91	87.73	84.52	84.58
1351	NASDAQ	NXPI	Wed, Dec 16, 2015	84.52	86.20	83.96	85.92
1350	NASDAQ	NXPI	Tue, Dec 15, 2015	83.06	84.99	83.00	83.92
1349	NASDAQ	NXPI	Mon, Dec 14, 2015	83.17	83.73	81.85	83.44
1348	NASDAQ	NXPI	Fri, Dec 11, 2015	86.68	87.85	83.20	83.28
1347	NASDAQ	NXPI	Thu, Dec 10, 2015	86.67	89.89	85.38	88.46
1346	NASDAQ	NXPI	Wed, Dec 9, 2015	86.84	87.35	85.45	86.24
1345	NASDAQ	NXPI	Tue, Dec 8, 2015	85.10	88.36	84.90	87.55
1344	NASDAQ	NXPI	Mon, Dec 7, 2015	90.99	90.99	86.09	86.25
1343	NASDAQ	NXPI	Fri, Dec 4, 2015	89.85	91.20	88.50	90.45
1342	NASDAQ	NXPI	Thu, Dec 3, 2015	92.99	93.88	89.49	89.92
1341	NASDAQ	NXPI	Wed, Dec 2, 2015	93.27	94.21	91.45	91.92
1340	NASDAQ	NXPI	Tue, Dec 1, 2015	92.72	94.14	91.97	94.09
1339	NASDAQ	NXPI	Mon, Nov 30, 2015	88.50	93.46	88.42	93.46
1338	NASDAQ	NXPI	Fri, Nov 27, 2015	84.90	88.76	84.77	88.36
1337	NASDAQ	NXPI	Wed, Nov 25, 2015	83.43	85.51	82.79	84.48
1336	NASDAQ	NXPI	Tue, Nov 24, 2015	80.01	84.51	80.00	83.34
1335	NASDAQ	NXPI	Mon, Nov 23, 2015	79.07	80.75	78.28	78.56
1334	NASDAQ	NXPI	Fri, Nov 20, 2015	81.54	81.54	79.10	79.77
1333	NASDAQ	NXPI	Thu, Nov 19, 2015	81.54	81.98	80.23	80.92
1332	NASDAQ	NXPI	Wed, Nov 18, 2015	78.15	82.29	78.08	81.91
1331	NASDAQ	NXPI	Tue, Nov 17, 2015	78.91	79.45	78.02	78.42
1330	NASDAQ	NXPI	Mon, Nov 16, 2015	77.70	79.22	77.37	78.73
1329	NASDAQ	NXPI	Fri, Nov 13, 2015	79.12	79.93	77.71	77.82
1328	NASDAQ	NXPI	Thu, Nov 12, 2015	80.75	81.40	79.04	79.44
1327	NASDAQ	NXPI	Wed, Nov 11, 2015	80.32	82.64	80.31	81.34
1326	NASDAQ	NXPI	Tue, Nov 10, 2015	79.50	80.99	78.65	80.57
1325	NASDAQ	NXPI	Mon, Nov 9, 2015	80.79	81.57	79.66	81.12
1324	NASDAQ	NXPI	Fri, Nov 6, 2015	79.51	81.27	79.26	80.89
1323	NASDAQ	NXPI	Thu, Nov 5, 2015	80.10	80.75	78.31	79.50
1322	NASDAQ	NXPI	Wed, Nov 4, 2015	78.67	80.05	78.15	79.98
1321	NASDAQ	NXPI	Tue, Nov 3, 2015	76.06	79.96	76.06	78.49
1320	NASDAQ	NXPI	Mon, Nov 2, 2015	77.64	80.46	75.90	76.63
1319	NASDAQ	NXPI	Fri, Oct 30, 2015	73.26	78.78	73.10	78.35
1318	NASDAQ	NXPI	Thu, Oct 29, 2015	74.73	80.96	72.53	73.00
1317	NASDAQ	NXPI	Wed, Oct 28, 2015	91.70	92.08	89.72	90.92
1316	NASDAQ	NXPI	Tue, Oct 27, 2015	91.15	92.49	89.18	90.30
1315	NASDAQ	NXPI	Mon, Oct 26, 2015	94.60	95.26	91.11	91.41
1314	NASDAQ	NXPI	Fri, Oct 23, 2015	96.59	97.69	93.69	96.09
1313	NASDAQ	NXPI	Thu, Oct 22, 2015	93.01	98.09	93.01	97.95
1312	NASDAQ	NXPI	Wed, Oct 21, 2015	92.69	93.66	91.05	91.32
1311	NASDAQ	NXPI	Tue, Oct 20, 2015	93.39	93.39	91.61	91.99
1310	NASDAQ	NXPI	Mon, Oct 19, 2015	93.52	94.19	92.21	93.42
1309	NASDAQ	NXPI	Fri, Oct 16, 2015	93.93	94.18	92.44	93.22
1308	NASDAQ	NXPI	Thu, Oct 15, 2015	92.41	95.16	92.40	94.09
1307	NASDAQ	NXPI	Wed, Oct 14, 2015	87.73	92.31	86.63	91.52
1306	NASDAQ	NXPI	Tue, Oct 13, 2015	88.03	88.39	86.80	87.02
1305	NASDAQ	NXPI	Mon, Oct 12, 2015	88.51	89.92	87.80	89.01
1304	NASDAQ	NXPI	Fri, Oct 9, 2015	86.01	88.08	85.78	87.32
1303	NASDAQ	NXPI	Thu, Oct 8, 2015	84.66	86.71	82.98	86.49
1302	NASDAQ	NXPI	Wed, Oct 7, 2015	85.50	86.30	82.72	84.94
1301	NASDAQ	NXPI	Tue, Oct 6, 2015	84.98	86.29	81.93	84.73
1300	NASDAQ	NXPI	Mon, Oct 5, 2015	86.11	87.75	85.15	85.30
1299	NASDAQ	NXPI	Fri, Oct 2, 2015	83.96	85.94	83.08	85.88
1298	NASDAQ	NXPI	Thu, Oct 1, 2015	86.09	86.19	82.35	85.34
1297	NASDAQ	NXPI	Wed, Sep 30, 2015	83.75	87.40	83.71	87.07
1296	NASDAQ	NXPI	Tue, Sep 29, 2015	83.09	84.09	80.88	82.32
1295	NASDAQ	NXPI	Mon, Sep 28, 2015	86.75	86.75	82.36	82.43
1294	NASDAQ	NXPI	Fri, Sep 25, 2015	86.50	88.56	85.59	86.71
1293	NASDAQ	NXPI	Thu, Sep 24, 2015	84.27	86.49	80.79	85.68
1292	NASDAQ	NXPI	Wed, Sep 23, 2015	86.41	87.00	85.13	85.57
1291	NASDAQ	NXPI	Tue, Sep 22, 2015	88.58	88.88	86.05	86.35
1290	NASDAQ	NXPI	Mon, Sep 21, 2015	90.15	91.60	89.30	90.35
1289	NASDAQ	NXPI	Fri, Sep 18, 2015	89.54	91.25	88.50	90.08
1288	NASDAQ	NXPI	Thu, Sep 17, 2015	90.81	92.99	90.23	91.02
1287	NASDAQ	NXPI	Wed, Sep 16, 2015	90.50	91.00	89.13	90.94
1286	NASDAQ	NXPI	Tue, Sep 15, 2015	90.85	92.67	90.30	90.47
1285	NASDAQ	NXPI	Mon, Sep 14, 2015	89.94	90.52	88.22	90.26
1284	NASDAQ	NXPI	Fri, Sep 11, 2015	86.20	88.74	85.13	88.41
1283	NASDAQ	NXPI	Thu, Sep 10, 2015	88.10	89.23	86.10	86.88
1282	NASDAQ	NXPI	Wed, Sep 9, 2015	91.98	94.90	88.64	88.87
1281	NASDAQ	NXPI	Tue, Sep 8, 2015	87.13	91.15	87.00	90.68
1280	NASDAQ	NXPI	Fri, Sep 4, 2015	83.86	86.32	83.71	84.43
1279	NASDAQ	NXPI	Thu, Sep 3, 2015	85.12	86.85	84.87	85.71
1278	NASDAQ	NXPI	Wed, Sep 2, 2015	82.81	84.92	81.68	84.89
1277	NASDAQ	NXPI	Tue, Sep 1, 2015	82.07	84.84	81.32	81.84
1276	NASDAQ	NXPI	Mon, Aug 31, 2015	85.75	86.59	84.05	84.65
1275	NASDAQ	NXPI	Fri, Aug 28, 2015	86.00	87.30	85.83	86.73
1274	NASDAQ	NXPI	Thu, Aug 27, 2015	87.66	88.25	84.97	86.64
1273	NASDAQ	NXPI	Wed, Aug 26, 2015	84.48	85.39	80.79	85.02
1272	NASDAQ	NXPI	Tue, Aug 25, 2015	83.39	84.74	80.64	80.84
1271	NASDAQ	NXPI	Mon, Aug 24, 2015	73.59	83.84	72.05	79.26
1270	NASDAQ	NXPI	Fri, Aug 21, 2015	78.47	82.97	78.47	80.33
1269	NASDAQ	NXPI	Thu, Aug 20, 2015	86.16	86.16	81.75	82.02
1268	NASDAQ	NXPI	Wed, Aug 19, 2015	89.01	89.59	86.43	87.01
1267	NASDAQ	NXPI	Tue, Aug 18, 2015	91.64	92.19	87.95	88.34
1266	NASDAQ	NXPI	Mon, Aug 17, 2015	90.84	91.67	89.97	91.58
1265	NASDAQ	NXPI	Fri, Aug 14, 2015	93.65	93.81	91.38	91.62
1264	NASDAQ	NXPI	Thu, Aug 13, 2015	93.42	94.42	91.93	93.65
1263	NASDAQ	NXPI	Wed, Aug 12, 2015	92.92	94.89	90.05	93.83
1262	NASDAQ	NXPI	Tue, Aug 11, 2015	97.53	98.00	95.39	96.28
1261	NASDAQ	NXPI	Mon, Aug 10, 2015	96.82	99.47	96.42	99.28
1260	NASDAQ	NXPI	Fri, Aug 7, 2015	95.28	96.52	94.01	96.34
1259	NASDAQ	NXPI	Thu, Aug 6, 2015	97.47	97.50	93.24	95.73
1258	NASDAQ	NXPI	Wed, Aug 5, 2015	95.28	97.79	95.01	97.02
1257	NASDAQ	NXPI	Tue, Aug 4, 2015	95.98	97.57	93.67	95.28
1256	NASDAQ	NXPI	Mon, Aug 3, 2015	96.47	98.15	95.78	97.97
1255	NASDAQ	NXPI	Fri, Jul 31, 2015	97.34	100.26	96.73	96.99
1254	NASDAQ	NXPI	Thu, Jul 30, 2015	96.00	98.65	94.20	97.87
1253	NASDAQ	NXPI	Wed, Jul 29, 2015	91.25	93.45	90.16	91.80
1252	NASDAQ	NXPI	Tue, Jul 28, 2015	89.46	92.04	87.37	91.04
1251	NASDAQ	NXPI	Mon, Jul 27, 2015	88.95	89.46	86.93	88.22
1250	NASDAQ	NXPI	Fri, Jul 24, 2015	94.01	94.49	90.08	90.28
1249	NASDAQ	NXPI	Thu, Jul 23, 2015	92.39	94.47	92.01	93.00
1248	NASDAQ	NXPI	Wed, Jul 22, 2015	87.21	90.59	85.72	90.28
1247	NASDAQ	NXPI	Tue, Jul 21, 2015	89.91	92.49	89.87	92.40
1246	NASDAQ	NXPI	Mon, Jul 20, 2015	91.83	91.83	89.65	90.01
1245	NASDAQ	NXPI	Fri, Jul 17, 2015	92.18	92.61	89.67	91.28
1244	NASDAQ	NXPI	Thu, Jul 16, 2015	93.48	93.88	90.63	91.79
1243	NASDAQ	NXPI	Wed, Jul 15, 2015	94.75	94.99	92.75	92.88
1242	NASDAQ	NXPI	Tue, Jul 14, 2015	92.50	95.42	91.92	94.74
1241	NASDAQ	NXPI	Mon, Jul 13, 2015	93.90	94.46	91.02	91.80
1240	NASDAQ	NXPI	Fri, Jul 10, 2015	92.34	93.90	91.75	92.73
1239	NASDAQ	NXPI	Thu, Jul 9, 2015	94.00	94.99	89.77	90.51
1238	NASDAQ	NXPI	Wed, Jul 8, 2015	94.76	95.36	91.43	92.24
1237	NASDAQ	NXPI	Tue, Jul 7, 2015	96.72	97.30	91.02	96.47
1236	NASDAQ	NXPI	Mon, Jul 6, 2015	96.28	99.18	95.87	96.71
1235	NASDAQ	NXPI	Thu, Jul 2, 2015	97.50	98.64	97.25	98.12
1234	NASDAQ	NXPI	Wed, Jul 1, 2015	100.47	101.17	97.22	97.63
1233	NASDAQ	NXPI	Tue, Jun 30, 2015	98.39	99.17	95.79	98.20
1232	NASDAQ	NXPI	Mon, Jun 29, 2015	98.28	99.95	96.24	97.50
1231	NASDAQ	NXPI	Fri, Jun 26, 2015	101.94	102.88	100.16	100.52
1230	NASDAQ	NXPI	Thu, Jun 25, 2015	103.37	103.83	102.21	102.63
1229	NASDAQ	NXPI	Wed, Jun 24, 2015	103.43	104.20	102.71	102.94
1228	NASDAQ	NXPI	Tue, Jun 23, 2015	105.36	105.70	102.69	103.42
1227	NASDAQ	NXPI	Mon, Jun 22, 2015	105.79	106.44	103.74	104.60
1226	NASDAQ	NXPI	Fri, Jun 19, 2015	105.21	105.49	103.00	104.62
1225	NASDAQ	NXPI	Thu, Jun 18, 2015	102.23	106.57	102.23	105.18
1224	NASDAQ	NXPI	Wed, Jun 17, 2015	103.21	103.88	102.01	102.18
1223	NASDAQ	NXPI	Tue, Jun 16, 2015	103.24	103.46	101.63	103.15
1222	NASDAQ	NXPI	Mon, Jun 15, 2015	102.67	103.17	101.43	102.79
1221	NASDAQ	NXPI	Fri, Jun 12, 2015	103.53	104.47	103.41	103.81
1220	NASDAQ	NXPI	Thu, Jun 11, 2015	104.95	105.60	103.69	104.69
1219	NASDAQ	NXPI	Wed, Jun 10, 2015	106.21	106.32	104.60	105.31
1218	NASDAQ	NXPI	Tue, Jun 9, 2015	103.95	104.19	101.15	103.81
1217	NASDAQ	NXPI	Mon, Jun 8, 2015	107.02	107.12	103.40	103.83
1216	NASDAQ	NXPI	Fri, Jun 5, 2015	106.41	107.65	105.87	106.98
1215	NASDAQ	NXPI	Thu, Jun 4, 2015	107.74	108.65	105.91	106.74
1214	NASDAQ	NXPI	Wed, Jun 3, 2015	111.74	111.97	108.16	108.23
1213	NASDAQ	NXPI	Tue, Jun 2, 2015	111.39	111.73	109.22	110.63
1212	NASDAQ	NXPI	Mon, Jun 1, 2015	113.23	114.00	111.34	111.98
1211	NASDAQ	NXPI	Fri, May 29, 2015	110.80	112.81	110.13	112.25
1210	NASDAQ	NXPI	Thu, May 28, 2015	111.44	112.77	109.60	110.79
1209	NASDAQ	NXPI	Wed, May 27, 2015	107.12	111.14	106.80	110.71
1208	NASDAQ	NXPI	Tue, May 26, 2015	107.88	107.97	105.78	106.99
1207	NASDAQ	NXPI	Fri, May 22, 2015	107.06	108.00	106.12	107.18
1206	NASDAQ	NXPI	Thu, May 21, 2015	102.78	106.88	101.53	106.79
1205	NASDAQ	NXPI	Wed, May 20, 2015	102.85	103.94	101.89	102.88
1204	NASDAQ	NXPI	Tue, May 19, 2015	103.50	105.69	101.97	102.79
1203	NASDAQ	NXPI	Mon, May 18, 2015	102.89	103.43	102.09	103.11
1202	NASDAQ	NXPI	Fri, May 15, 2015	103.34	103.49	101.75	102.72
1201	NASDAQ	NXPI	Thu, May 14, 2015	102.55	103.00	101.55	102.66
1200	NASDAQ	NXPI	Wed, May 13, 2015	102.23	103.18	101.50	101.64
1199	NASDAQ	NXPI	Tue, May 12, 2015	104.12	104.19	101.67	101.78
1198	NASDAQ	NXPI	Mon, May 11, 2015	104.01	104.94	103.19	103.57
1197	NASDAQ	NXPI	Fri, May 8, 2015	102.00	104.80	101.56	103.98
1196	NASDAQ	NXPI	Thu, May 7, 2015	98.87	100.85	98.56	100.74
1195	NASDAQ	NXPI	Wed, May 6, 2015	97.50	98.70	96.43	98.49
1194	NASDAQ	NXPI	Tue, May 5, 2015	99.30	100.14	97.28	97.44
1193	NASDAQ	NXPI	Mon, May 4, 2015	101.22	101.67	98.96	100.13
1192	NASDAQ	NXPI	Fri, May 1, 2015	95.94	102.28	95.80	100.99
1191	NASDAQ	NXPI	Thu, Apr 30, 2015	97.14	99.84	95.62	96.12
1190	NASDAQ	NXPI	Wed, Apr 29, 2015	96.26	96.40	94.55	95.42
1189	NASDAQ	NXPI	Tue, Apr 28, 2015	97.11	97.39	93.45	96.22
1188	NASDAQ	NXPI	Mon, Apr 27, 2015	96.71	98.14	96.22	96.93
1187	NASDAQ	NXPI	Fri, Apr 24, 2015	98.76	98.96	93.76	95.33
1186	NASDAQ	NXPI	Thu, Apr 23, 2015	100.00	101.00	98.35	98.58
1185	NASDAQ	NXPI	Wed, Apr 22, 2015	101.75	103.12	100.42	102.69
1184	NASDAQ	NXPI	Tue, Apr 21, 2015	101.93	101.99	100.70	101.24
1183	NASDAQ	NXPI	Mon, Apr 20, 2015	100.58	102.20	100.12	101.03
1182	NASDAQ	NXPI	Fri, Apr 17, 2015	100.13	100.77	99.11	99.73
1181	NASDAQ	NXPI	Thu, Apr 16, 2015	100.94	102.53	100.56	101.63
1180	NASDAQ	NXPI	Wed, Apr 15, 2015	99.30	100.98	99.30	100.75
1179	NASDAQ	NXPI	Tue, Apr 14, 2015	100.13	100.52	97.80	98.63
1178	NASDAQ	NXPI	Mon, Apr 13, 2015	101.23	101.80	99.25	100.29
1177	NASDAQ	NXPI	Fri, Apr 10, 2015	102.75	102.88	100.91	101.34
1176	NASDAQ	NXPI	Thu, Apr 9, 2015	101.18	102.27	100.90	102.10
1175	NASDAQ	NXPI	Wed, Apr 8, 2015	101.00	102.93	100.41	101.86
1174	NASDAQ	NXPI	Tue, Apr 7, 2015	99.78	101.80	99.78	100.38
1173	NASDAQ	NXPI	Mon, Apr 6, 2015	97.66	100.06	97.16	99.96
1172	NASDAQ	NXPI	Thu, Apr 2, 2015	99.91	100.89	98.82	99.27
1171	NASDAQ	NXPI	Wed, Apr 1, 2015	100.00	100.65	98.08	99.75
1170	NASDAQ	NXPI	Tue, Mar 31, 2015	101.68	102.55	100.17	100.36
1169	NASDAQ	NXPI	Mon, Mar 30, 2015	101.02	103.99	101.02	102.43
1168	NASDAQ	NXPI	Fri, Mar 27, 2015	98.42	100.64	97.24	99.92
1167	NASDAQ	NXPI	Thu, Mar 26, 2015	95.80	99.00	93.05	97.50
1166	NASDAQ	NXPI	Wed, Mar 25, 2015	104.42	104.46	98.58	100.15
1165	NASDAQ	NXPI	Tue, Mar 24, 2015	105.04	105.19	103.36	104.04
1164	NASDAQ	NXPI	Mon, Mar 23, 2015	108.17	108.50	104.89	104.89
1163	NASDAQ	NXPI	Fri, Mar 20, 2015	106.83	108.48	106.00	108.03
1162	NASDAQ	NXPI	Thu, Mar 19, 2015	105.46	106.45	104.70	105.32
1161	NASDAQ	NXPI	Wed, Mar 18, 2015	103.46	105.88	103.16	105.36
1160	NASDAQ	NXPI	Tue, Mar 17, 2015	103.20	104.25	102.89	103.83
1159	NASDAQ	NXPI	Mon, Mar 16, 2015	105.00	105.03	103.14	104.37
1158	NASDAQ	NXPI	Fri, Mar 13, 2015	99.83	105.12	99.65	104.67
1157	NASDAQ	NXPI	Thu, Mar 12, 2015	97.04	98.69	96.53	98.58
1156	NASDAQ	NXPI	Wed, Mar 11, 2015	98.07	98.48	97.37	97.95
1155	NASDAQ	NXPI	Tue, Mar 10, 2015	98.23	98.50	97.11	97.55
1154	NASDAQ	NXPI	Mon, Mar 9, 2015	97.94	99.19	97.94	98.72
1153	NASDAQ	NXPI	Fri, Mar 6, 2015	98.80	99.03	97.57	98.48
1152	NASDAQ	NXPI	Thu, Mar 5, 2015	100.00	100.86	98.34	98.67
1151	NASDAQ	NXPI	Wed, Mar 4, 2015	98.05	99.60	97.31	99.47
1150	NASDAQ	NXPI	Tue, Mar 3, 2015	100.09	100.09	97.69	98.73
1149	NASDAQ	NXPI	Mon, Mar 2, 2015	95.10	99.90	95.02	99.56
1148	NASDAQ	NXPI	Fri, Feb 27, 2015	85.34	85.94	84.52	84.90
1147	NASDAQ	NXPI	Thu, Feb 26, 2015	84.92	86.04	84.12	84.96
1146	NASDAQ	NXPI	Wed, Feb 25, 2015	85.51	85.85	84.47	84.90
1145	NASDAQ	NXPI	Tue, Feb 24, 2015	84.66	85.93	83.62	85.91
1144	NASDAQ	NXPI	Mon, Feb 23, 2015	84.60	84.69	83.63	84.50
1143	NASDAQ	NXPI	Fri, Feb 20, 2015	85.61	85.70	84.15	84.66
1142	NASDAQ	NXPI	Thu, Feb 19, 2015	85.18	85.69	84.28	85.67
1141	NASDAQ	NXPI	Wed, Feb 18, 2015	84.52	85.48	83.59	85.36
1140	NASDAQ	NXPI	Tue, Feb 17, 2015	85.00	85.28	83.41	83.72
1139	NASDAQ	NXPI	Fri, Feb 13, 2015	86.14	86.50	83.98	84.79
1138	NASDAQ	NXPI	Thu, Feb 12, 2015	83.44	85.43	83.44	85.39
1137	NASDAQ	NXPI	Wed, Feb 11, 2015	82.09	83.97	81.66	83.86
1136	NASDAQ	NXPI	Tue, Feb 10, 2015	81.81	82.00	80.52	81.96
1135	NASDAQ	NXPI	Mon, Feb 9, 2015	82.04	82.30	78.69	80.97
1134	NASDAQ	NXPI	Fri, Feb 6, 2015	78.93	83.44	78.43	82.29
1133	NASDAQ	NXPI	Thu, Feb 5, 2015	80.00	80.75	77.58	78.27
1132	NASDAQ	NXPI	Wed, Feb 4, 2015	79.07	80.39	78.83	79.75
1131	NASDAQ	NXPI	Tue, Feb 3, 2015	77.65	79.81	77.38	79.74
1130	NASDAQ	NXPI	Mon, Feb 2, 2015	79.93	80.27	76.17	77.87
1129	NASDAQ	NXPI	Fri, Jan 30, 2015	79.71	80.48	78.15	79.34
1128	NASDAQ	NXPI	Thu, Jan 29, 2015	79.40	80.46	76.91	79.87
1127	NASDAQ	NXPI	Wed, Jan 28, 2015	80.80	82.14	78.60	79.13
1126	NASDAQ	NXPI	Tue, Jan 27, 2015	78.00	78.88	77.50	78.03
1125	NASDAQ	NXPI	Mon, Jan 26, 2015	79.95	79.95	78.14	79.12
1124	NASDAQ	NXPI	Fri, Jan 23, 2015	78.93	81.17	78.14	80.23
1123	NASDAQ	NXPI	Thu, Jan 22, 2015	79.66	80.00	76.93	79.06
1122	NASDAQ	NXPI	Wed, Jan 21, 2015	79.27	80.16	78.46	79.30
1121	NASDAQ	NXPI	Tue, Jan 20, 2015	79.34	79.34	77.38	78.78
1120	NASDAQ	NXPI	Fri, Jan 16, 2015	76.44	77.92	75.80	77.91
1119	NASDAQ	NXPI	Thu, Jan 15, 2015	80.20	80.75	76.38	76.61
1118	NASDAQ	NXPI	Wed, Jan 14, 2015	78.02	80.48	77.08	80.07
1117	NASDAQ	NXPI	Tue, Jan 13, 2015	81.00	82.76	78.57	79.24
1116	NASDAQ	NXPI	Mon, Jan 12, 2015	81.00	81.29	78.35	80.35
1115	NASDAQ	NXPI	Fri, Jan 9, 2015	78.35	80.97	78.32	80.32
1114	NASDAQ	NXPI	Thu, Jan 8, 2015	75.51	78.10	75.43	77.84
1113	NASDAQ	NXPI	Wed, Jan 7, 2015	73.04	74.98	73.04	74.33
1112	NASDAQ	NXPI	Tue, Jan 6, 2015	75.50	75.77	72.20	72.38
1111	NASDAQ	NXPI	Mon, Jan 5, 2015	76.91	77.00	75.46	76.00
1110	NASDAQ	NXPI	Fri, Jan 2, 2015	76.56	77.88	75.20	76.81
1109	NASDAQ	NXPI	Wed, Dec 31, 2014	75.56	77.48	75.38	76.40
1108	NASDAQ	NXPI	Tue, Dec 30, 2014	75.91	76.18	74.52	75.58
1107	NASDAQ	NXPI	Mon, Dec 29, 2014	77.11	77.11	75.91	76.28
1106	NASDAQ	NXPI	Fri, Dec 26, 2014	76.76	77.39	76.27	76.62
1105	NASDAQ	NXPI	Wed, Dec 24, 2014	76.52	77.82	76.42	76.75
1104	NASDAQ	NXPI	Tue, Dec 23, 2014	77.80	77.98	76.19	76.27
1103	NASDAQ	NXPI	Mon, Dec 22, 2014	76.88	77.74	76.41	77.29
1102	NASDAQ	NXPI	Fri, Dec 19, 2014	78.01	78.16	75.87	76.49
1101	NASDAQ	NXPI	Thu, Dec 18, 2014	77.53	77.93	76.37	77.82
1100	NASDAQ	NXPI	Wed, Dec 17, 2014	73.31	75.56	72.27	75.43
1099	NASDAQ	NXPI	Tue, Dec 16, 2014	71.38	75.19	70.35	72.69
1098	NASDAQ	NXPI	Mon, Dec 15, 2014	74.26	74.50	71.43	72.13
1097	NASDAQ	NXPI	Fri, Dec 12, 2014	73.75	74.95	72.74	73.39
1096	NASDAQ	NXPI	Thu, Dec 11, 2014	76.12	76.88	74.71	74.95
1095	NASDAQ	NXPI	Wed, Dec 10, 2014	76.61	77.30	74.99	75.15
1094	NASDAQ	NXPI	Tue, Dec 9, 2014	75.16	77.06	74.51	76.78
1093	NASDAQ	NXPI	Mon, Dec 8, 2014	77.00	77.88	75.44	76.11
1092	NASDAQ	NXPI	Fri, Dec 5, 2014	76.50	77.60	76.02	77.23
1091	NASDAQ	NXPI	Thu, Dec 4, 2014	77.11	77.20	75.34	76.14
1090	NASDAQ	NXPI	Wed, Dec 3, 2014	76.17	77.25	75.78	76.85
1089	NASDAQ	NXPI	Tue, Dec 2, 2014	75.09	75.71	74.14	75.36
1088	NASDAQ	NXPI	Mon, Dec 1, 2014	77.63	77.99	75.21	75.88
1087	NASDAQ	NXPI	Fri, Nov 28, 2014	77.85	78.34	77.01	77.81
1086	NASDAQ	NXPI	Wed, Nov 26, 2014	75.98	78.00	75.67	77.85
1085	NASDAQ	NXPI	Tue, Nov 25, 2014	77.19	77.80	76.00	76.15
1084	NASDAQ	NXPI	Mon, Nov 24, 2014	74.87	76.70	74.57	76.18
1083	NASDAQ	NXPI	Fri, Nov 21, 2014	75.47	75.84	73.81	74.85
1082	NASDAQ	NXPI	Thu, Nov 20, 2014	72.71	74.92	71.80	74.14
1081	NASDAQ	NXPI	Wed, Nov 19, 2014	74.38	75.07	72.88	73.00
1080	NASDAQ	NXPI	Tue, Nov 18, 2014	73.87	75.32	73.82	74.55
1079	NASDAQ	NXPI	Mon, Nov 17, 2014	73.81	74.95	73.79	74.37
1078	NASDAQ	NXPI	Fri, Nov 14, 2014	72.48	73.85	71.13	73.73
1077	NASDAQ	NXPI	Thu, Nov 13, 2014	73.50	74.80	73.27	73.81
1076	NASDAQ	NXPI	Wed, Nov 12, 2014	73.43	73.74	72.22	73.40
1075	NASDAQ	NXPI	Tue, Nov 11, 2014	73.83	74.67	73.13	73.84
1074	NASDAQ	NXPI	Mon, Nov 10, 2014	73.92	74.74	73.70	74.39
1073	NASDAQ	NXPI	Fri, Nov 7, 2014	73.51	74.20	71.79	73.54
1072	NASDAQ	NXPI	Thu, Nov 6, 2014	73.15	74.94	73.15	73.47
1071	NASDAQ	NXPI	Wed, Nov 5, 2014	70.50	73.59	70.50	73.36
1070	NASDAQ	NXPI	Tue, Nov 4, 2014	68.58	69.81	68.24	69.67
1069	NASDAQ	NXPI	Mon, Nov 3, 2014	68.43	69.94	68.32	69.25
1068	NASDAQ	NXPI	Fri, Oct 31, 2014	67.80	69.60	67.20	68.66
1067	NASDAQ	NXPI	Thu, Oct 30, 2014	66.45	66.88	63.52	65.41
1066	NASDAQ	NXPI	Wed, Oct 29, 2014	67.29	67.92	65.54	67.05
1065	NASDAQ	NXPI	Tue, Oct 28, 2014	65.42	67.65	65.42	67.57
1064	NASDAQ	NXPI	Mon, Oct 27, 2014	65.37	65.95	63.77	65.76
1063	NASDAQ	NXPI	Fri, Oct 24, 2014	64.51	65.90	64.14	65.53
1062	NASDAQ	NXPI	Thu, Oct 23, 2014	65.99	66.00	61.65	64.18
1061	NASDAQ	NXPI	Wed, Oct 22, 2014	65.39	65.87	63.92	64.13
1060	NASDAQ	NXPI	Tue, Oct 21, 2014	63.34	65.09	62.81	64.64
1059	NASDAQ	NXPI	Mon, Oct 20, 2014	60.15	61.93	59.70	61.50
1058	NASDAQ	NXPI	Fri, Oct 17, 2014	63.01	63.97	60.32	60.42
1057	NASDAQ	NXPI	Thu, Oct 16, 2014	57.19	62.03	57.00	61.06
1056	NASDAQ	NXPI	Wed, Oct 15, 2014	55.27	59.18	54.92	58.61
1055	NASDAQ	NXPI	Tue, Oct 14, 2014	55.00	59.43	54.19	56.58
1054	NASDAQ	NXPI	Mon, Oct 13, 2014	56.71	57.29	53.81	53.90
1053	NASDAQ	NXPI	Fri, Oct 10, 2014	58.07	58.39	54.71	56.34
1052	NASDAQ	NXPI	Thu, Oct 9, 2014	65.71	66.16	63.99	64.34
1051	NASDAQ	NXPI	Wed, Oct 8, 2014	65.05	66.44	62.87	66.16
1050	NASDAQ	NXPI	Tue, Oct 7, 2014	65.28	66.26	64.75	65.20
1049	NASDAQ	NXPI	Mon, Oct 6, 2014	67.61	68.17	65.86	66.21
1048	NASDAQ	NXPI	Fri, Oct 3, 2014	66.61	68.34	66.59	67.37
1047	NASDAQ	NXPI	Thu, Oct 2, 2014	65.97	66.48	63.49	66.31
1046	NASDAQ	NXPI	Wed, Oct 1, 2014	68.46	68.46	65.69	66.01
1045	NASDAQ	NXPI	Tue, Sep 30, 2014	70.21	70.28	67.77	68.43
1044	NASDAQ	NXPI	Mon, Sep 29, 2014	69.89	70.82	69.13	70.28
1043	NASDAQ	NXPI	Fri, Sep 26, 2014	69.46	71.37	69.46	71.09
1042	NASDAQ	NXPI	Thu, Sep 25, 2014	72.16	72.19	69.60	69.81
1041	NASDAQ	NXPI	Wed, Sep 24, 2014	72.26	72.88	71.37	72.21
1040	NASDAQ	NXPI	Tue, Sep 23, 2014	70.50	72.26	70.01	72.00
1039	NASDAQ	NXPI	Mon, Sep 22, 2014	72.29	72.55	70.68	70.80
1038	NASDAQ	NXPI	Fri, Sep 19, 2014	73.82	73.82	71.57	71.99
1037	NASDAQ	NXPI	Thu, Sep 18, 2014	71.44	73.71	70.82	73.01
1036	NASDAQ	NXPI	Wed, Sep 17, 2014	71.15	71.24	69.88	70.73
1035	NASDAQ	NXPI	Tue, Sep 16, 2014	68.40	70.49	68.40	70.26
1034	NASDAQ	NXPI	Mon, Sep 15, 2014	70.05	70.58	68.42	68.56
1033	NASDAQ	NXPI	Fri, Sep 12, 2014	71.42	71.50	69.91	69.98
1032	NASDAQ	NXPI	Thu, Sep 11, 2014	70.15	71.46	70.15	71.34
1031	NASDAQ	NXPI	Wed, Sep 10, 2014	70.89	71.00	69.59	70.63
1030	NASDAQ	NXPI	Tue, Sep 9, 2014	71.03	73.09	68.79	70.02
1029	NASDAQ	NXPI	Mon, Sep 8, 2014	71.31	72.18	70.65	71.19
1028	NASDAQ	NXPI	Fri, Sep 5, 2014	69.84	71.10	69.29	70.99
1027	NASDAQ	NXPI	Thu, Sep 4, 2014	69.34	69.82	68.80	69.43
1026	NASDAQ	NXPI	Wed, Sep 3, 2014	69.50	70.38	68.75	69.25
1025	NASDAQ	NXPI	Tue, Sep 2, 2014	69.99	70.00	68.66	69.07
1024	NASDAQ	NXPI	Fri, Aug 29, 2014	69.10	69.50	67.81	68.52
1023	NASDAQ	NXPI	Thu, Aug 28, 2014	65.78	66.97	65.06	66.96
1022	NASDAQ	NXPI	Wed, Aug 27, 2014	65.42	65.70	64.04	65.54
1021	NASDAQ	NXPI	Tue, Aug 26, 2014	65.56	65.89	64.71	64.74
1020	NASDAQ	NXPI	Mon, Aug 25, 2014	65.72	65.85	65.01	65.54
1019	NASDAQ	NXPI	Fri, Aug 22, 2014	64.90	65.84	64.20	65.43
1018	NASDAQ	NXPI	Thu, Aug 21, 2014	64.28	64.45	63.77	64.03
1017	NASDAQ	NXPI	Wed, Aug 20, 2014	63.31	64.46	63.26	64.20
1016	NASDAQ	NXPI	Tue, Aug 19, 2014	63.11	63.97	62.70	63.26
1015	NASDAQ	NXPI	Mon, Aug 18, 2014	62.16	63.34	60.82	63.23
1014	NASDAQ	NXPI	Fri, Aug 15, 2014	64.34	64.38	62.68	63.89
1013	NASDAQ	NXPI	Thu, Aug 14, 2014	63.34	63.75	62.74	63.72
1012	NASDAQ	NXPI	Wed, Aug 13, 2014	63.56	63.56	62.62	63.02
1011	NASDAQ	NXPI	Tue, Aug 12, 2014	61.82	62.67	61.11	62.52
1010	NASDAQ	NXPI	Mon, Aug 11, 2014	61.52	62.28	61.52	61.70
1009	NASDAQ	NXPI	Fri, Aug 8, 2014	60.56	61.44	59.82	61.09
1008	NASDAQ	NXPI	Thu, Aug 7, 2014	62.73	62.99	60.19	60.50
1007	NASDAQ	NXPI	Wed, Aug 6, 2014	61.36	63.83	60.57	62.94
1006	NASDAQ	NXPI	Tue, Aug 5, 2014	62.60	62.67	61.57	61.98
1005	NASDAQ	NXPI	Mon, Aug 4, 2014	63.69	63.45	62.25	62.73
1004	NASDAQ	NXPI	Fri, Aug 1, 2014	62.57	63.22	61.66	62.40
1003	NASDAQ	NXPI	Thu, Jul 31, 2014	62.18	62.72	61.10	62.35
1002	NASDAQ	NXPI	Wed, Jul 30, 2014	62.15	63.73	61.76	63.38
1001	NASDAQ	NXPI	Tue, Jul 29, 2014	62.11	62.80	61.50	61.69
1000	NASDAQ	NXPI	Mon, Jul 28, 2014	63.03	63.30	61.18	62.34
999	NASDAQ	NXPI	Fri, Jul 25, 2014	65.50	65.50	62.71	63.00
998	NASDAQ	NXPI	Thu, Jul 24, 2014	67.00	67.30	64.55	65.33
997	NASDAQ	NXPI	Wed, Jul 23, 2014	67.00	66.59	63.64	64.54
996	NASDAQ	NXPI	Tue, Jul 22, 2014	66.50	67.32	66.20	66.25
995	NASDAQ	NXPI	Mon, Jul 21, 2014	66.55	67.40	65.87	66.28
994	NASDAQ	NXPI	Fri, Jul 18, 2014	65.44	66.65	64.94	66.61
993	NASDAQ	NXPI	Thu, Jul 17, 2014	66.35	66.47	64.74	64.93
992	NASDAQ	NXPI	Wed, Jul 16, 2014	66.30	67.26	66.12	67.03
991	NASDAQ	NXPI	Tue, Jul 15, 2014	66.46	66.86	65.39	65.76
990	NASDAQ	NXPI	Mon, Jul 14, 2014	66.82	67.44	66.05	66.35
989	NASDAQ	NXPI	Fri, Jul 11, 2014	65.71	66.50	65.35	66.42
988	NASDAQ	NXPI	Thu, Jul 10, 2014	65.01	65.56	64.05	65.43
987	NASDAQ	NXPI	Wed, Jul 9, 2014	66.19	66.81	65.76	66.39
986	NASDAQ	NXPI	Tue, Jul 8, 2014	66.89	67.25	64.75	65.67
985	NASDAQ	NXPI	Mon, Jul 7, 2014	67.57	67.79	66.58	66.91
984	NASDAQ	NXPI	Thu, Jul 3, 2014	67.33	67.50	66.76	67.36
983	NASDAQ	NXPI	Wed, Jul 2, 2014	67.00	67.06	66.16	66.60
982	NASDAQ	NXPI	Tue, Jul 1, 2014	67.00	67.66	66.69	67.15
981	NASDAQ	NXPI	Mon, Jun 30, 2014	65.76	66.19	65.00	66.18
980	NASDAQ	NXPI	Fri, Jun 27, 2014	63.80	65.09	63.26	65.01
979	NASDAQ	NXPI	Thu, Jun 26, 2014	64.37	64.67	62.92	63.89
978	NASDAQ	NXPI	Wed, Jun 25, 2014	65.39	64.99	63.50	64.58
977	NASDAQ	NXPI	Tue, Jun 24, 2014	66.00	66.15	64.22	64.44
976	NASDAQ	NXPI	Mon, Jun 23, 2014	67.36	67.39	65.96	66.06
975	NASDAQ	NXPI	Fri, Jun 20, 2014	65.19	66.48	65.11	66.44
974	NASDAQ	NXPI	Thu, Jun 19, 2014	63.77	65.03	62.75	64.99
973	NASDAQ	NXPI	Wed, Jun 18, 2014	63.74	63.74	62.42	62.92
972	NASDAQ	NXPI	Tue, Jun 17, 2014	62.55	63.68	62.50	63.30
971	NASDAQ	NXPI	Mon, Jun 16, 2014	62.45	62.98	61.84	62.53
970	NASDAQ	NXPI	Fri, Jun 13, 2014	63.71	63.71	62.00	62.29
969	NASDAQ	NXPI	Thu, Jun 12, 2014	63.28	63.55	61.98	62.27
968	NASDAQ	NXPI	Wed, Jun 11, 2014	64.40	64.65	63.54	63.68
967	NASDAQ	NXPI	Tue, Jun 10, 2014	63.87	64.53	63.09	64.40
966	NASDAQ	NXPI	Mon, Jun 9, 2014	63.24	64.08	63.21	63.70
965	NASDAQ	NXPI	Fri, Jun 6, 2014	64.52	64.69	63.01	63.18
964	NASDAQ	NXPI	Thu, Jun 5, 2014	63.00	63.81	62.45	63.40
963	NASDAQ	NXPI	Wed, Jun 4, 2014	61.65	62.72	61.79	62.50
962	NASDAQ	NXPI	Tue, Jun 3, 2014	62.04	62.95	61.77	62.69
961	NASDAQ	NXPI	Mon, Jun 2, 2014	62.36	62.51	61.31	62.40
960	NASDAQ	NXPI	Fri, May 30, 2014	62.38	62.56	61.74	62.10
959	NASDAQ	NXPI	Thu, May 29, 2014	61.94	62.53	61.75	62.03
958	NASDAQ	NXPI	Wed, May 28, 2014	62.55	62.67	61.51	61.81
957	NASDAQ	NXPI	Tue, May 27, 2014	62.01	62.66	61.69	62.41
956	NASDAQ	NXPI	Fri, May 23, 2014	60.84	61.79	60.10	61.66
955	NASDAQ	NXPI	Thu, May 22, 2014	60.45	61.17	59.89	60.54
954	NASDAQ	NXPI	Wed, May 21, 2014	60.83	61.41	59.65	60.41
953	NASDAQ	NXPI	Tue, May 20, 2014	60.40	61.51	60.27	60.79
952	NASDAQ	NXPI	Mon, May 19, 2014	60.13	60.99	60.05	60.54
951	NASDAQ	NXPI	Fri, May 16, 2014	59.60	60.50	59.08	60.25
950	NASDAQ	NXPI	Thu, May 15, 2014	59.45	59.73	57.71	59.65
949	NASDAQ	NXPI	Wed, May 14, 2014	59.99	60.52	59.50	59.54
948	NASDAQ	NXPI	Tue, May 13, 2014	62.86	63.85	60.45	60.71
947	NASDAQ	NXPI	Mon, May 12, 2014	60.55	63.41	60.37	62.62
946	NASDAQ	NXPI	Fri, May 9, 2014	60.39	60.66	59.22	59.77
945	NASDAQ	NXPI	Thu, May 8, 2014	60.10	62.17	59.80	60.71
944	NASDAQ	NXPI	Wed, May 7, 2014	60.56	61.09	59.43	60.22
943	NASDAQ	NXPI	Tue, May 6, 2014	61.24	61.52	60.42	60.54
942	NASDAQ	NXPI	Mon, May 5, 2014	61.78	61.78	60.61	61.22
941	NASDAQ	NXPI	Fri, May 2, 2014	61.16	62.28	60.39	61.78
940	NASDAQ	NXPI	Thu, May 1, 2014	59.68	61.53	59.62	60.46
939	NASDAQ	NXPI	Wed, Apr 30, 2014	59.09	59.65	58.12	59.61
938	NASDAQ	NXPI	Tue, Apr 29, 2014	58.50	59.38	57.69	59.24
937	NASDAQ	NXPI	Mon, Apr 28, 2014	59.35	59.42	56.61	58.02
936	NASDAQ	NXPI	Fri, Apr 25, 2014	61.82	61.55	58.55	58.87
935	NASDAQ	NXPI	Thu, Apr 24, 2014	62.10	62.50	59.40	62.00
934	NASDAQ	NXPI	Wed, Apr 23, 2014	61.00	61.09	60.01	60.50
933	NASDAQ	NXPI	Tue, Apr 22, 2014	60.47	61.27	59.70	60.62
932	NASDAQ	NXPI	Mon, Apr 21, 2014	59.25	60.25	57.61	60.09
931	NASDAQ	NXPI	Thu, Apr 17, 2014	57.95	59.14	57.51	58.20
930	NASDAQ	NXPI	Wed, Apr 16, 2014	58.56	58.56	56.50	57.91
929	NASDAQ	NXPI	Tue, Apr 15, 2014	56.96	58.31	56.19	57.63
928	NASDAQ	NXPI	Mon, Apr 14, 2014	56.59	57.53	55.68	56.40
927	NASDAQ	NXPI	Fri, Apr 11, 2014	56.10	57.95	55.52	56.22
926	NASDAQ	NXPI	Thu, Apr 10, 2014	59.70	59.70	57.29	57.37
925	NASDAQ	NXPI	Wed, Apr 9, 2014	60.12	60.80	58.61	59.33
924	NASDAQ	NXPI	Tue, Apr 8, 2014	57.25	58.37	55.90	58.24
923	NASDAQ	NXPI	Mon, Apr 7, 2014	56.48	57.29	54.80	55.72
922	NASDAQ	NXPI	Fri, Apr 4, 2014	64.21	62.74	57.04	57.33
921	NASDAQ	NXPI	Thu, Apr 3, 2014	62.53	63.35	61.41	61.91
920	NASDAQ	NXPI	Wed, Apr 2, 2014	61.99	62.31	60.69	61.34
919	NASDAQ	NXPI	Tue, Apr 1, 2014	58.99	61.28	58.81	60.93
918	NASDAQ	NXPI	Mon, Mar 31, 2014	58.31	59.58	57.88	58.81
917	NASDAQ	NXPI	Fri, Mar 28, 2014	57.83	59.05	57.31	57.66
916	NASDAQ	NXPI	Thu, Mar 27, 2014	58.47	58.47	56.02	57.26
915	NASDAQ	NXPI	Wed, Mar 26, 2014	59.12	60.31	57.43	58.09
914	NASDAQ	NXPI	Tue, Mar 25, 2014	57.19	58.10	56.54	56.95
913	NASDAQ	NXPI	Mon, Mar 24, 2014	58.19	58.63	56.13	56.44
912	NASDAQ	NXPI	Fri, Mar 21, 2014	59.04	60.48	57.58	57.97
911	NASDAQ	NXPI	Thu, Mar 20, 2014	58.74	59.85	58.31	59.85
910	NASDAQ	NXPI	Wed, Mar 19, 2014	58.90	59.22	58.34	58.86
909	NASDAQ	NXPI	Tue, Mar 18, 2014	58.56	59.10	57.93	58.73
908	NASDAQ	NXPI	Mon, Mar 17, 2014	57.94	59.36	57.94	58.41
907	NASDAQ	NXPI	Fri, Mar 14, 2014	57.01	58.20	57.01	57.62
906	NASDAQ	NXPI	Thu, Mar 13, 2014	57.85	58.40	56.43	57.35
905	NASDAQ	NXPI	Wed, Mar 12, 2014	56.51	57.71	55.90	57.53
904	NASDAQ	NXPI	Tue, Mar 11, 2014	58.09	58.91	56.47	56.81
903	NASDAQ	NXPI	Mon, Mar 10, 2014	58.48	58.88	56.95	57.14
902	NASDAQ	NXPI	Fri, Mar 7, 2014	60.00	60.37	57.84	58.56
901	NASDAQ	NXPI	Thu, Mar 6, 2014	57.90	59.93	57.81	59.91
900	NASDAQ	NXPI	Wed, Mar 5, 2014	57.99	58.17	56.95	57.58
899	NASDAQ	NXPI	Tue, Mar 4, 2014	56.86	57.93	56.39	57.84
898	NASDAQ	NXPI	Mon, Mar 3, 2014	55.74	55.99	54.92	55.91
897	NASDAQ	NXPI	Fri, Feb 28, 2014	56.70	56.83	55.80	56.23
896	NASDAQ	NXPI	Thu, Feb 27, 2014	55.75	56.77	55.44	56.60
895	NASDAQ	NXPI	Wed, Feb 26, 2014	56.10	56.77	55.44	55.55
894	NASDAQ	NXPI	Tue, Feb 25, 2014	55.92	56.10	55.07	56.02
893	NASDAQ	NXPI	Mon, Feb 24, 2014	56.44	56.76	55.54	55.55
892	NASDAQ	NXPI	Fri, Feb 21, 2014	57.16	57.17	55.55	56.15
891	NASDAQ	NXPI	Thu, Feb 20, 2014	57.10	57.80	56.58	56.74
890	NASDAQ	NXPI	Wed, Feb 19, 2014	56.93	57.38	56.57	56.79
889	NASDAQ	NXPI	Tue, Feb 18, 2014	56.00	56.88	55.27	56.79
888	NASDAQ	NXPI	Fri, Feb 14, 2014	55.00	56.24	54.18	55.60
887	NASDAQ	NXPI	Thu, Feb 13, 2014	52.20	54.07	52.10	53.62
886	NASDAQ	NXPI	Wed, Feb 12, 2014	52.08	53.17	52.08	52.63
885	NASDAQ	NXPI	Tue, Feb 11, 2014	52.42	52.59	51.99	52.08
884	NASDAQ	NXPI	Mon, Feb 10, 2014	51.38	52.45	51.31	52.24
883	NASDAQ	NXPI	Fri, Feb 7, 2014	49.18	52.06	49.18	52.05
882	NASDAQ	NXPI	Thu, Feb 6, 2014	47.26	49.88	46.56	49.60
881	NASDAQ	NXPI	Wed, Feb 5, 2014	46.63	47.12	46.30	47.00
880	NASDAQ	NXPI	Tue, Feb 4, 2014	46.72	47.02	45.70	47.00
879	NASDAQ	NXPI	Mon, Feb 3, 2014	48.63	48.65	45.22	45.82
878	NASDAQ	NXPI	Fri, Jan 31, 2014	47.50	48.55	47.14	48.35
877	NASDAQ	NXPI	Thu, Jan 30, 2014	47.76	48.35	47.46	47.85
876	NASDAQ	NXPI	Wed, Jan 29, 2014	46.75	47.94	46.67	47.26
875	NASDAQ	NXPI	Tue, Jan 28, 2014	46.00	47.15	45.68	46.69
874	NASDAQ	NXPI	Mon, Jan 27, 2014	45.93	46.42	45.46	46.00
873	NASDAQ	NXPI	Fri, Jan 24, 2014	47.79	47.85	45.38	45.58
872	NASDAQ	NXPI	Thu, Jan 23, 2014	47.32	47.90	47.09	47.85
871	NASDAQ	NXPI	Wed, Jan 22, 2014	46.62	47.88	46.50	47.85
870	NASDAQ	NXPI	Tue, Jan 21, 2014	47.75	47.80	46.36	46.66
869	NASDAQ	NXPI	Fri, Jan 17, 2014	45.85	47.20	45.85	46.72
868	NASDAQ	NXPI	Thu, Jan 16, 2014	45.54	46.06	45.12	46.00
867	NASDAQ	NXPI	Wed, Jan 15, 2014	44.64	45.67	44.42	45.39
866	NASDAQ	NXPI	Tue, Jan 14, 2014	43.21	44.21	43.00	44.12
865	NASDAQ	NXPI	Mon, Jan 13, 2014	43.06	43.49	42.42	42.94
864	NASDAQ	NXPI	Fri, Jan 10, 2014	43.32	43.45	42.70	43.00
863	NASDAQ	NXPI	Thu, Jan 9, 2014	43.95	44.21	42.90	43.06
862	NASDAQ	NXPI	Wed, Jan 8, 2014	43.15	43.92	42.90	43.83
861	NASDAQ	NXPI	Tue, Jan 7, 2014	43.29	43.58	42.68	42.97
860	NASDAQ	NXPI	Mon, Jan 6, 2014	43.93	44.00	42.77	43.12
859	NASDAQ	NXPI	Fri, Jan 3, 2014	44.11	44.34	43.08	43.56
858	NASDAQ	NXPI	Thu, Jan 2, 2014	44.70	44.70	43.62	43.92
857	NASDAQ	NXPI	Tue, Dec 31, 2013	46.25	46.32	45.62	45.93
856	NASDAQ	NXPI	Mon, Dec 30, 2013	45.30	45.97	45.17	45.95
855	NASDAQ	NXPI	Fri, Dec 27, 2013	45.43	45.70	45.12	45.32
854	NASDAQ	NXPI	Thu, Dec 26, 2013	45.07	45.35	44.89	45.10
853	NASDAQ	NXPI	Tue, Dec 24, 2013	45.42	45.54	45.05	45.08
852	NASDAQ	NXPI	Mon, Dec 23, 2013	44.96	45.48	43.66	45.20
851	NASDAQ	NXPI	Fri, Dec 20, 2013	43.08	43.83	43.05	43.52
850	NASDAQ	NXPI	Thu, Dec 19, 2013	43.75	43.75	42.38	43.10
849	NASDAQ	NXPI	Wed, Dec 18, 2013	43.38	43.52	42.38	43.52
848	NASDAQ	NXPI	Tue, Dec 17, 2013	42.96	43.73	42.91	43.45
847	NASDAQ	NXPI	Mon, Dec 16, 2013	42.50	43.11	42.50	42.84
846	NASDAQ	NXPI	Fri, Dec 13, 2013	42.43	42.71	41.93	42.51
845	NASDAQ	NXPI	Thu, Dec 12, 2013	42.04	42.29	41.66	42.18
844	NASDAQ	NXPI	Wed, Dec 11, 2013	42.76	42.80	41.85	41.94
843	NASDAQ	NXPI	Tue, Dec 10, 2013	42.66	42.91	42.31	42.50
842	NASDAQ	NXPI	Mon, Dec 9, 2013	44.23	44.58	43.43	43.55
841	NASDAQ	NXPI	Fri, Dec 6, 2013	44.01	44.75	44.01	44.23
840	NASDAQ	NXPI	Thu, Dec 5, 2013	43.01	43.91	42.94	43.86
839	NASDAQ	NXPI	Wed, Dec 4, 2013	42.78	43.87	42.53	43.45
838	NASDAQ	NXPI	Tue, Dec 3, 2013	42.60	43.15	42.15	42.93
837	NASDAQ	NXPI	Mon, Dec 2, 2013	42.40	43.11	41.93	42.78
836	NASDAQ	NXPI	Fri, Nov 29, 2013	41.89	42.78	41.85	42.50
835	NASDAQ	NXPI	Wed, Nov 27, 2013	43.19	43.19	41.81	42.00
834	NASDAQ	NXPI	Tue, Nov 26, 2013	41.70	42.85	40.78	42.48
833	NASDAQ	NXPI	Mon, Nov 25, 2013	41.15	41.33	40.24	40.45
832	NASDAQ	NXPI	Fri, Nov 22, 2013	41.00	41.33	40.60	41.06
831	NASDAQ	NXPI	Thu, Nov 21, 2013	40.74	41.11	40.52	41.00
830	NASDAQ	NXPI	Wed, Nov 20, 2013	40.42	40.72	40.18	40.45
829	NASDAQ	NXPI	Tue, Nov 19, 2013	40.97	41.37	40.29	40.32
828	NASDAQ	NXPI	Mon, Nov 18, 2013	41.81	42.22	41.07	41.17
827	NASDAQ	NXPI	Fri, Nov 15, 2013	41.95	41.99	41.36	41.98
826	NASDAQ	NXPI	Thu, Nov 14, 2013	42.72	42.72	41.07	41.53
825	NASDAQ	NXPI	Wed, Nov 13, 2013	40.91	41.69	40.82	41.68
824	NASDAQ	NXPI	Tue, Nov 12, 2013	41.08	41.59	40.79	41.22
823	NASDAQ	NXPI	Mon, Nov 11, 2013	41.35	41.77	41.10	41.34
822	NASDAQ	NXPI	Fri, Nov 8, 2013	40.60	41.71	40.51	41.59
821	NASDAQ	NXPI	Thu, Nov 7, 2013	41.84	42.50	40.60	40.72
820	NASDAQ	NXPI	Wed, Nov 6, 2013	42.41	42.77	42.02	42.09
819	NASDAQ	NXPI	Tue, Nov 5, 2013	42.20	42.82	42.02	42.44
818	NASDAQ	NXPI	Mon, Nov 4, 2013	40.96	42.76	40.94	42.48
817	NASDAQ	NXPI	Fri, Nov 1, 2013	42.01	42.50	41.73	42.18
816	NASDAQ	NXPI	Thu, Oct 31, 2013	41.12	42.63	41.01	42.14
815	NASDAQ	NXPI	Wed, Oct 30, 2013	41.98	42.55	41.25	41.29
814	NASDAQ	NXPI	Tue, Oct 29, 2013	41.00	42.25	40.90	41.97
813	NASDAQ	NXPI	Mon, Oct 28, 2013	39.85	41.30	39.80	41.02
812	NASDAQ	NXPI	Fri, Oct 25, 2013	39.41	40.24	39.36	39.90
811	NASDAQ	NXPI	Thu, Oct 24, 2013	39.14	41.02	38.75	39.58
810	NASDAQ	NXPI	Wed, Oct 23, 2013	37.00	37.00	35.09	36.03
809	NASDAQ	NXPI	Tue, Oct 22, 2013	38.15	38.32	37.15	37.29
808	NASDAQ	NXPI	Mon, Oct 21, 2013	38.42	38.49	38.10	38.29
807	NASDAQ	NXPI	Fri, Oct 18, 2013	38.49	38.49	37.35	37.91
806	NASDAQ	NXPI	Thu, Oct 17, 2013	37.18	37.93	37.05	37.52
805	NASDAQ	NXPI	Wed, Oct 16, 2013	37.12	38.17	37.12	37.95
804	NASDAQ	NXPI	Tue, Oct 15, 2013	38.25	38.50	37.44	37.47
803	NASDAQ	NXPI	Mon, Oct 14, 2013	38.09	38.49	37.67	38.24
802	NASDAQ	NXPI	Fri, Oct 11, 2013	37.59	38.45	37.36	38.18
801	NASDAQ	NXPI	Thu, Oct 10, 2013	37.10	37.77	37.03	37.33
800	NASDAQ	NXPI	Wed, Oct 9, 2013	36.08	36.94	36.03	36.63
799	NASDAQ	NXPI	Tue, Oct 8, 2013	37.71	38.14	36.42	36.58
798	NASDAQ	NXPI	Mon, Oct 7, 2013	38.30	38.56	37.85	37.90
797	NASDAQ	NXPI	Fri, Oct 4, 2013	38.50	38.70	37.91	38.67
796	NASDAQ	NXPI	Thu, Oct 3, 2013	37.94	38.07	37.43	37.86
795	NASDAQ	NXPI	Wed, Oct 2, 2013	37.61	38.01	37.31	37.82
794	NASDAQ	NXPI	Tue, Oct 1, 2013	37.49	37.90	37.44	37.88
793	NASDAQ	NXPI	Mon, Sep 30, 2013	36.71	37.37	36.71	37.21
792	NASDAQ	NXPI	Fri, Sep 27, 2013	37.30	37.34	37.04	37.22
791	NASDAQ	NXPI	Thu, Sep 26, 2013	37.29	37.77	37.10	37.30
790	NASDAQ	NXPI	Wed, Sep 25, 2013	37.64	37.90	37.14	37.15
789	NASDAQ	NXPI	Tue, Sep 24, 2013	37.13	37.69	36.93	37.45
788	NASDAQ	NXPI	Mon, Sep 23, 2013	37.96	38.10	36.83	37.02
787	NASDAQ	NXPI	Fri, Sep 20, 2013	37.79	38.35	37.77	38.08
786	NASDAQ	NXPI	Thu, Sep 19, 2013	37.68	37.91	37.53	37.58
785	NASDAQ	NXPI	Wed, Sep 18, 2013	37.96	38.00	37.24	37.68
784	NASDAQ	NXPI	Tue, Sep 17, 2013	37.92	38.08	37.72	37.79
783	NASDAQ	NXPI	Mon, Sep 16, 2013	37.83	38.08	37.59	37.74
782	NASDAQ	NXPI	Fri, Sep 13, 2013	37.25	37.70	37.10	37.65
781	NASDAQ	NXPI	Thu, Sep 12, 2013	38.81	38.97	37.91	38.02
780	NASDAQ	NXPI	Wed, Sep 11, 2013	39.00	39.08	38.51	38.81
779	NASDAQ	NXPI	Tue, Sep 10, 2013	38.74	39.15	38.65	39.11
778	NASDAQ	NXPI	Mon, Sep 9, 2013	38.47	38.80	38.25	38.51
777	NASDAQ	NXPI	Fri, Sep 6, 2013	39.46	39.46	37.80	38.08
776	NASDAQ	NXPI	Thu, Sep 5, 2013	38.68	39.44	38.60	38.99
775	NASDAQ	NXPI	Wed, Sep 4, 2013	37.80	38.93	37.70	38.79
774	NASDAQ	NXPI	Tue, Sep 3, 2013	38.11	38.24	37.65	37.92
773	NASDAQ	NXPI	Fri, Aug 30, 2013	38.56	38.82	36.89	37.17
772	NASDAQ	NXPI	Thu, Aug 29, 2013	37.46	38.08	36.90	37.93
771	NASDAQ	NXPI	Wed, Aug 28, 2013	35.30	37.32	35.01	37.24
770	NASDAQ	NXPI	Tue, Aug 27, 2013	35.67	36.00	35.03	35.47
769	NASDAQ	NXPI	Mon, Aug 26, 2013	36.14	36.57	35.83	36.30
768	NASDAQ	NXPI	Fri, Aug 23, 2013	36.13	36.46	35.78	36.15
767	NASDAQ	NXPI	Thu, Aug 22, 2013	35.14	36.39	35.06	36.07
766	NASDAQ	NXPI	Wed, Aug 21, 2013	35.35	35.35	34.66	34.78
765	NASDAQ	NXPI	Tue, Aug 20, 2013	35.50	35.85	35.21	35.53
764	NASDAQ	NXPI	Mon, Aug 19, 2013	35.66	35.97	35.34	35.39
763	NASDAQ	NXPI	Fri, Aug 16, 2013	34.70	35.76	34.70	35.44
762	NASDAQ	NXPI	Thu, Aug 15, 2013	35.81	35.90	34.86	34.90
761	NASDAQ	NXPI	Wed, Aug 14, 2013	35.72	36.61	35.50	36.01
760	NASDAQ	NXPI	Tue, Aug 13, 2013	36.00	36.21	35.47	35.80
759	NASDAQ	NXPI	Mon, Aug 12, 2013	35.71	35.94	35.00	35.94
758	NASDAQ	NXPI	Fri, Aug 9, 2013	35.70	35.93	35.12	35.18
757	NASDAQ	NXPI	Thu, Aug 8, 2013	35.51	36.00	35.33	35.58
756	NASDAQ	NXPI	Wed, Aug 7, 2013	34.85	35.29	34.55	35.27
755	NASDAQ	NXPI	Tue, Aug 6, 2013	35.85	35.85	35.08	35.14
754	NASDAQ	NXPI	Mon, Aug 5, 2013	35.84	36.27	35.47	35.78
753	NASDAQ	NXPI	Fri, Aug 2, 2013	34.81	35.93	34.27	35.77
752	NASDAQ	NXPI	Thu, Aug 1, 2013	32.95	34.96	32.59	34.83
751	NASDAQ	NXPI	Wed, Jul 31, 2013	33.26	33.70	32.64	32.65
750	NASDAQ	NXPI	Tue, Jul 30, 2013	33.10	33.24	32.89	33.14
749	NASDAQ	NXPI	Mon, Jul 29, 2013	32.89	33.42	32.89	33.14
748	NASDAQ	NXPI	Fri, Jul 26, 2013	33.03	33.37	32.87	33.27
747	NASDAQ	NXPI	Thu, Jul 25, 2013	32.76	33.79	32.76	33.25
746	NASDAQ	NXPI	Wed, Jul 24, 2013	33.90	34.39	33.49	33.52
745	NASDAQ	NXPI	Tue, Jul 23, 2013	33.38	34.16	33.20	33.88
744	NASDAQ	NXPI	Mon, Jul 22, 2013	32.68	33.14	32.41	32.96
743	NASDAQ	NXPI	Fri, Jul 19, 2013	32.95	32.98	32.52	32.69
742	NASDAQ	NXPI	Thu, Jul 18, 2013	33.52	33.81	33.04	33.09
741	NASDAQ	NXPI	Wed, Jul 17, 2013	33.36	33.94	33.31	33.67
740	NASDAQ	NXPI	Tue, Jul 16, 2013	32.78	33.32	32.78	33.31
739	NASDAQ	NXPI	Mon, Jul 15, 2013	32.59	32.93	32.49	32.86
738	NASDAQ	NXPI	Fri, Jul 12, 2013	32.15	32.54	31.99	32.53
737	NASDAQ	NXPI	Thu, Jul 11, 2013	31.96	32.50	31.61	32.15
736	NASDAQ	NXPI	Wed, Jul 10, 2013	31.71	31.93	31.54	31.65
735	NASDAQ	NXPI	Tue, Jul 9, 2013	31.58	32.00	31.47	31.67
734	NASDAQ	NXPI	Mon, Jul 8, 2013	32.49	32.58	31.28	31.39
733	NASDAQ	NXPI	Fri, Jul 5, 2013	31.89	32.40	31.69	32.35
732	NASDAQ	NXPI	Wed, Jul 3, 2013	31.18	31.67	31.11	31.64
731	NASDAQ	NXPI	Tue, Jul 2, 2013	31.01	31.83	31.01	31.35
730	NASDAQ	NXPI	Mon, Jul 1, 2013	31.44	31.57	30.98	31.18
729	NASDAQ	NXPI	Fri, Jun 28, 2013	30.89	31.47	30.82	31.02
728	NASDAQ	NXPI	Thu, Jun 27, 2013	30.60	31.33	30.42	31.12
727	NASDAQ	NXPI	Wed, Jun 26, 2013	30.23	30.32	29.84	30.17
726	NASDAQ	NXPI	Tue, Jun 25, 2013	29.45	29.94	29.40	29.90
725	NASDAQ	NXPI	Mon, Jun 24, 2013	30.40	30.59	29.03	29.15
724	NASDAQ	NXPI	Fri, Jun 21, 2013	30.72	30.92	30.30	30.90
723	NASDAQ	NXPI	Thu, Jun 20, 2013	31.09	31.36	30.19	30.55
722	NASDAQ	NXPI	Wed, Jun 19, 2013	31.90	32.00	31.50	31.64
721	NASDAQ	NXPI	Tue, Jun 18, 2013	31.52	32.05	31.28	32.01
720	NASDAQ	NXPI	Mon, Jun 17, 2013	30.99	31.36	30.87	31.22
719	NASDAQ	NXPI	Fri, Jun 14, 2013	30.17	30.71	30.07	30.60
718	NASDAQ	NXPI	Thu, Jun 13, 2013	29.19	30.36	29.14	30.31
717	NASDAQ	NXPI	Wed, Jun 12, 2013	29.94	29.95	29.15	29.38
716	NASDAQ	NXPI	Tue, Jun 11, 2013	30.06	30.44	29.72	29.73
715	NASDAQ	NXPI	Mon, Jun 10, 2013	30.77	31.06	30.39	30.58
714	NASDAQ	NXPI	Fri, Jun 7, 2013	30.31	30.73	29.99	30.59
713	NASDAQ	NXPI	Thu, Jun 6, 2013	30.43	30.73	29.72	30.10
712	NASDAQ	NXPI	Wed, Jun 5, 2013	31.00	31.30	30.57	30.57
711	NASDAQ	NXPI	Tue, Jun 4, 2013	30.77	31.82	30.61	31.45
710	NASDAQ	NXPI	Mon, Jun 3, 2013	31.16	31.18	29.98	30.49
709	NASDAQ	NXPI	Fri, May 31, 2013	31.37	31.40	30.80	30.85
708	NASDAQ	NXPI	Thu, May 30, 2013	30.32	31.49	30.28	31.42
707	NASDAQ	NXPI	Wed, May 29, 2013	30.39	30.88	30.06	30.58
706	NASDAQ	NXPI	Tue, May 28, 2013	30.11	30.75	29.76	30.31
705	NASDAQ	NXPI	Fri, May 24, 2013	29.14	29.76	28.89	29.65
704	NASDAQ	NXPI	Thu, May 23, 2013	28.73	29.15	28.52	29.15
703	NASDAQ	NXPI	Wed, May 22, 2013	29.95	30.14	28.97	29.25
702	NASDAQ	NXPI	Tue, May 21, 2013	30.27	30.32	29.90	30.00
701	NASDAQ	NXPI	Mon, May 20, 2013	30.25	30.59	29.90	30.17
700	NASDAQ	NXPI	Fri, May 17, 2013	30.25	30.31	29.84	30.20
699	NASDAQ	NXPI	Thu, May 16, 2013	30.64	31.00	30.14	30.17
698	NASDAQ	NXPI	Wed, May 15, 2013	30.00	31.01	30.00	30.78
697	NASDAQ	NXPI	Tue, May 14, 2013	29.55	30.32	29.34	30.24
696	NASDAQ	NXPI	Mon, May 13, 2013	29.72	30.14	29.54	29.68
695	NASDAQ	NXPI	Fri, May 10, 2013	29.12	30.39	29.07	30.22
694	NASDAQ	NXPI	Thu, May 9, 2013	28.83	29.52	28.79	29.23
693	NASDAQ	NXPI	Wed, May 8, 2013	28.54	29.14	28.41	29.04
692	NASDAQ	NXPI	Tue, May 7, 2013	28.11	28.61	28.08	28.54
691	NASDAQ	NXPI	Mon, May 6, 2013	28.06	28.87	28.03	28.21
690	NASDAQ	NXPI	Fri, May 3, 2013	28.21	28.42	27.77	28.02
689	NASDAQ	NXPI	Thu, May 2, 2013	26.86	27.40	26.86	27.24
688	NASDAQ	NXPI	Wed, May 1, 2013	28.03	28.03	26.69	26.76
687	NASDAQ	NXPI	Tue, Apr 30, 2013	27.51	27.76	27.43	27.55
686	NASDAQ	NXPI	Mon, Apr 29, 2013	27.35	28.01	27.04	27.60
685	NASDAQ	NXPI	Fri, Apr 26, 2013	27.17	27.61	27.04	27.33
684	NASDAQ	NXPI	Thu, Apr 25, 2013	27.17	27.85	27.12	27.47
683	NASDAQ	NXPI	Wed, Apr 24, 2013	26.81	27.25	26.24	27.15
682	NASDAQ	NXPI	Tue, Apr 23, 2013	26.45	27.03	24.78	26.74
681	NASDAQ	NXPI	Mon, Apr 22, 2013	25.24	26.04	24.66	25.77
680	NASDAQ	NXPI	Fri, Apr 19, 2013	25.80	25.80	24.81	25.29
679	NASDAQ	NXPI	Thu, Apr 18, 2013	27.09	27.09	25.37	25.42
678	NASDAQ	NXPI	Wed, Apr 17, 2013	28.00	28.23	26.30	26.56
677	NASDAQ	NXPI	Tue, Apr 16, 2013	27.95	28.63	27.51	28.57
676	NASDAQ	NXPI	Mon, Apr 15, 2013	28.95	28.95	27.43	27.44
675	NASDAQ	NXPI	Fri, Apr 12, 2013	29.47	29.76	28.90	29.14
674	NASDAQ	NXPI	Thu, Apr 11, 2013	29.79	30.16	29.41	29.86
673	NASDAQ	NXPI	Wed, Apr 10, 2013	29.67	30.27	29.34	30.00
672	NASDAQ	NXPI	Tue, Apr 9, 2013	29.22	30.03	29.04	29.69
671	NASDAQ	NXPI	Mon, Apr 8, 2013	28.65	28.91	28.13	28.90
670	NASDAQ	NXPI	Fri, Apr 5, 2013	27.69	28.61	27.20	28.55
669	NASDAQ	NXPI	Thu, Apr 4, 2013	27.56	28.31	27.50	28.20
668	NASDAQ	NXPI	Wed, Apr 3, 2013	28.58	28.85	26.96	27.50
667	NASDAQ	NXPI	Tue, Apr 2, 2013	29.15	29.33	28.13	28.42
666	NASDAQ	NXPI	Mon, Apr 1, 2013	30.27	30.29	28.85	28.86
665	NASDAQ	NXPI	Thu, Mar 28, 2013	30.01	30.32	29.85	30.29
664	NASDAQ	NXPI	Wed, Mar 27, 2013	29.62	30.02	29.23	29.86
663	NASDAQ	NXPI	Tue, Mar 26, 2013	29.98	30.04	29.67	29.85
662	NASDAQ	NXPI	Mon, Mar 25, 2013	30.00	30.08	29.68	29.92
661	NASDAQ	NXPI	Fri, Mar 22, 2013	30.16	30.47	29.71	29.92
660	NASDAQ	NXPI	Thu, Mar 21, 2013	29.55	29.90	29.43	29.50
659	NASDAQ	NXPI	Wed, Mar 20, 2013	29.88	30.14	29.62	29.95
658	NASDAQ	NXPI	Tue, Mar 19, 2013	30.07	30.33	29.54	29.68
657	NASDAQ	NXPI	Mon, Mar 18, 2013	30.66	30.83	29.46	29.72
656	NASDAQ	NXPI	Fri, Mar 15, 2013	31.31	31.54	31.00	31.21
655	NASDAQ	NXPI	Thu, Mar 14, 2013	31.28	31.77	31.15	31.54
654	NASDAQ	NXPI	Wed, Mar 13, 2013	31.40	31.52	30.87	31.23
653	NASDAQ	NXPI	Tue, Mar 12, 2013	31.40	31.53	31.11	31.32
652	NASDAQ	NXPI	Mon, Mar 11, 2013	31.75	31.91	31.32	31.59
651	NASDAQ	NXPI	Fri, Mar 8, 2013	31.33	31.60	30.95	31.43
650	NASDAQ	NXPI	Thu, Mar 7, 2013	32.35	32.87	31.97	32.03
649	NASDAQ	NXPI	Wed, Mar 6, 2013	32.51	32.74	32.10	32.19
648	NASDAQ	NXPI	Tue, Mar 5, 2013	32.21	32.57	32.00	32.48
647	NASDAQ	NXPI	Mon, Mar 4, 2013	31.84	31.95	31.31	31.76
646	NASDAQ	NXPI	Fri, Mar 1, 2013	31.84	32.40	31.30	32.19
645	NASDAQ	NXPI	Thu, Feb 28, 2013	32.34	32.99	32.30	32.32
644	NASDAQ	NXPI	Wed, Feb 27, 2013	31.57	32.52	31.55	32.30
643	NASDAQ	NXPI	Tue, Feb 26, 2013	31.68	31.73	30.70	31.36
642	NASDAQ	NXPI	Mon, Feb 25, 2013	31.81	32.25	31.44	31.44
641	NASDAQ	NXPI	Fri, Feb 22, 2013	30.95	31.80	30.95	31.55
640	NASDAQ	NXPI	Thu, Feb 21, 2013	31.58	31.62	30.65	31.02
639	NASDAQ	NXPI	Wed, Feb 20, 2013	32.71	32.77	31.45	31.52
638	NASDAQ	NXPI	Tue, Feb 19, 2013	32.26	32.99	32.16	32.71
637	NASDAQ	NXPI	Fri, Feb 15, 2013	32.64	32.74	31.85	32.25
636	NASDAQ	NXPI	Thu, Feb 14, 2013	32.62	32.88	32.42	32.65
635	NASDAQ	NXPI	Wed, Feb 13, 2013	32.55	32.96	32.28	32.80
634	NASDAQ	NXPI	Tue, Feb 12, 2013	32.00	32.83	31.82	32.57
633	NASDAQ	NXPI	Mon, Feb 11, 2013	31.48	32.35	31.31	32.11
632	NASDAQ	NXPI	Fri, Feb 8, 2013	30.61	32.12	30.56	31.96
631	NASDAQ	NXPI	Thu, Feb 7, 2013	30.45	30.52	29.80	30.48
630	NASDAQ	NXPI	Wed, Feb 6, 2013	29.76	30.45	29.64	30.45
629	NASDAQ	NXPI	Tue, Feb 5, 2013	29.79	30.05	29.51	29.82
628	NASDAQ	NXPI	Mon, Feb 4, 2013	30.33	30.40	29.35	29.35
627	NASDAQ	NXPI	Fri, Feb 1, 2013	30.30	31.28	30.25	30.76
626	NASDAQ	NXPI	Thu, Jan 31, 2013	30.33	30.70	28.40	30.00
625	NASDAQ	NXPI	Wed, Jan 30, 2013	29.56	30.46	29.41	29.98
624	NASDAQ	NXPI	Tue, Jan 29, 2013	30.13	30.53	29.42	29.51
623	NASDAQ	NXPI	Mon, Jan 28, 2013	30.15	30.62	30.12	30.50
622	NASDAQ	NXPI	Fri, Jan 25, 2013	29.70	30.27	29.58	30.09
621	NASDAQ	NXPI	Thu, Jan 24, 2013	29.62	29.92	29.24	29.51
620	NASDAQ	NXPI	Wed, Jan 23, 2013	29.33	29.67	29.29	29.50
619	NASDAQ	NXPI	Tue, Jan 22, 2013	29.88	29.90	29.16	29.21
618	NASDAQ	NXPI	Fri, Jan 18, 2013	29.96	29.96	29.29	29.63
617	NASDAQ	NXPI	Thu, Jan 17, 2013	29.34	30.08	29.00	29.98
616	NASDAQ	NXPI	Wed, Jan 16, 2013	28.33	29.81	28.30	29.30
615	NASDAQ	NXPI	Tue, Jan 15, 2013	28.35	28.51	28.07	28.29
614	NASDAQ	NXPI	Mon, Jan 14, 2013	28.09	28.51	27.75	28.37
613	NASDAQ	NXPI	Fri, Jan 11, 2013	28.25	29.00	27.66	28.00
612	NASDAQ	NXPI	Thu, Jan 10, 2013	27.21	28.51	27.17	28.31
611	NASDAQ	NXPI	Wed, Jan 9, 2013	26.60	26.99	26.48	26.91
610	NASDAQ	NXPI	Tue, Jan 8, 2013	27.23	27.48	26.51	26.55
609	NASDAQ	NXPI	Mon, Jan 7, 2013	27.16	27.53	26.89	27.14
608	NASDAQ	NXPI	Fri, Jan 4, 2013	27.59	27.78	27.03	27.34
607	NASDAQ	NXPI	Thu, Jan 3, 2013	27.55	28.07	27.50	27.69
606	NASDAQ	NXPI	Wed, Jan 2, 2013	27.10	28.00	27.00	27.83
605	NASDAQ	NXPI	Mon, Dec 31, 2012	25.50	26.50	25.30	26.32
604	NASDAQ	NXPI	Fri, Dec 28, 2012	25.24	25.75	25.13	25.36
603	NASDAQ	NXPI	Thu, Dec 27, 2012	25.61	25.61	25.06	25.43
602	NASDAQ	NXPI	Wed, Dec 26, 2012	25.46	25.97	25.35	25.44
601	NASDAQ	NXPI	Mon, Dec 24, 2012	25.12	25.76	25.12	25.40
600	NASDAQ	NXPI	Fri, Dec 21, 2012	25.22	25.54	24.75	25.35
599	NASDAQ	NXPI	Thu, Dec 20, 2012	25.74	26.08	25.50	26.06
598	NASDAQ	NXPI	Wed, Dec 19, 2012	25.91	26.20	25.56	25.85
597	NASDAQ	NXPI	Tue, Dec 18, 2012	25.42	26.20	25.39	25.99
596	NASDAQ	NXPI	Mon, Dec 17, 2012	24.57	25.44	24.50	25.39
595	NASDAQ	NXPI	Fri, Dec 14, 2012	24.82	24.97	24.50	24.50
594	NASDAQ	NXPI	Thu, Dec 13, 2012	24.96	25.31	24.81	24.99
593	NASDAQ	NXPI	Wed, Dec 12, 2012	24.99	25.43	24.94	25.12
592	NASDAQ	NXPI	Tue, Dec 11, 2012	24.08	25.60	24.08	25.04
591	NASDAQ	NXPI	Mon, Dec 10, 2012	23.25	23.89	23.25	23.82
590	NASDAQ	NXPI	Fri, Dec 7, 2012	23.80	24.00	23.20	23.31
589	NASDAQ	NXPI	Thu, Dec 6, 2012	24.48	24.49	23.85	24.00
588	NASDAQ	NXPI	Wed, Dec 5, 2012	24.30	24.52	24.00	24.49
587	NASDAQ	NXPI	Tue, Dec 4, 2012	24.39	24.55	24.03	24.13
586	NASDAQ	NXPI	Mon, Dec 3, 2012	24.71	24.71	24.23	24.33
585	NASDAQ	NXPI	Fri, Nov 30, 2012	24.92	25.09	24.34	24.48
584	NASDAQ	NXPI	Thu, Nov 29, 2012	24.59	25.10	24.34	24.97
583	NASDAQ	NXPI	Wed, Nov 28, 2012	23.50	24.38	23.34	24.19
582	NASDAQ	NXPI	Tue, Nov 27, 2012	24.05	24.43	23.68	23.88
581	NASDAQ	NXPI	Mon, Nov 26, 2012	23.66	24.19	23.57	23.98
580	NASDAQ	NXPI	Fri, Nov 23, 2012	23.39	24.12	23.39	24.00
579	NASDAQ	NXPI	Wed, Nov 21, 2012	23.35	23.57	22.83	23.35
578	NASDAQ	NXPI	Tue, Nov 20, 2012	23.45	23.45	22.72	23.30
577	NASDAQ	NXPI	Mon, Nov 19, 2012	23.22	23.70	23.05	23.51
576	NASDAQ	NXPI	Fri, Nov 16, 2012	23.20	23.20	22.59	22.69
575	NASDAQ	NXPI	Thu, Nov 15, 2012	24.19	24.41	22.90	22.99
574	NASDAQ	NXPI	Wed, Nov 14, 2012	24.76	24.77	23.99	24.12
573	NASDAQ	NXPI	Tue, Nov 13, 2012	24.51	24.99	24.46	24.46
572	NASDAQ	NXPI	Mon, Nov 12, 2012	25.01	25.31	24.88	25.20
571	NASDAQ	NXPI	Fri, Nov 9, 2012	24.81	25.18	24.74	25.03
570	NASDAQ	NXPI	Thu, Nov 8, 2012	25.54	25.78	25.21	25.33
569	NASDAQ	NXPI	Wed, Nov 7, 2012	25.40	25.70	25.05	25.41
568	NASDAQ	NXPI	Tue, Nov 6, 2012	25.73	25.98	25.50	25.76
567	NASDAQ	NXPI	Mon, Nov 5, 2012	25.02	26.11	24.86	25.82
566	NASDAQ	NXPI	Fri, Nov 2, 2012	25.42	26.10	25.39	25.69
565	NASDAQ	NXPI	Thu, Nov 1, 2012	23.75	26.38	23.64	26.19
564	NASDAQ	NXPI	Wed, Oct 31, 2012	24.00	24.26	23.79	24.26
563	NASDAQ	NXPI	Fri, Oct 26, 2012	23.06	24.09	23.06	24.02
562	NASDAQ	NXPI	Thu, Oct 25, 2012	22.13	24.01	22.00	23.49
561	NASDAQ	NXPI	Wed, Oct 24, 2012	22.62	22.97	20.57	20.93
560	NASDAQ	NXPI	Tue, Oct 23, 2012	21.42	22.74	21.22	22.62
559	NASDAQ	NXPI	Mon, Oct 22, 2012	22.37	22.47	21.40	21.72
558	NASDAQ	NXPI	Fri, Oct 19, 2012	22.95	23.17	22.02	22.21
557	NASDAQ	NXPI	Thu, Oct 18, 2012	22.90	23.60	22.65	23.20
556	NASDAQ	NXPI	Wed, Oct 17, 2012	23.20	23.50	22.90	23.19
555	NASDAQ	NXPI	Tue, Oct 16, 2012	23.06	23.63	23.00	23.43
554	NASDAQ	NXPI	Mon, Oct 15, 2012	22.10	23.09	22.10	22.94
553	NASDAQ	NXPI	Fri, Oct 12, 2012	22.99	22.99	21.69	21.96
552	NASDAQ	NXPI	Thu, Oct 11, 2012	23.80	23.80	22.63	22.70
551	NASDAQ	NXPI	Wed, Oct 10, 2012	23.77	23.79	22.86	23.20
550	NASDAQ	NXPI	Tue, Oct 9, 2012	25.00	25.00	24.38	24.46
549	NASDAQ	NXPI	Mon, Oct 8, 2012	25.19	25.46	24.75	25.03
548	NASDAQ	NXPI	Fri, Oct 5, 2012	24.64	25.60	24.62	25.28
547	NASDAQ	NXPI	Thu, Oct 4, 2012	24.83	24.83	24.39	24.55
546	NASDAQ	NXPI	Wed, Oct 3, 2012	25.43	25.43	24.51	24.55
545	NASDAQ	NXPI	Tue, Oct 2, 2012	25.04	25.39	24.71	25.04
544	NASDAQ	NXPI	Mon, Oct 1, 2012	25.16	25.48	24.82	25.10
543	NASDAQ	NXPI	Fri, Sep 28, 2012	25.00	25.48	24.61	25.01
542	NASDAQ	NXPI	Thu, Sep 27, 2012	24.00	25.65	23.78	25.37
541	NASDAQ	NXPI	Wed, Sep 26, 2012	24.35	24.43	23.22	23.76
540	NASDAQ	NXPI	Tue, Sep 25, 2012	25.72	26.00	24.08	24.20
539	NASDAQ	NXPI	Mon, Sep 24, 2012	25.13	25.59	24.80	25.42
538	NASDAQ	NXPI	Fri, Sep 21, 2012	25.97	26.47	25.69	25.71
537	NASDAQ	NXPI	Thu, Sep 20, 2012	26.19	26.24	25.41	25.84
536	NASDAQ	NXPI	Wed, Sep 19, 2012	26.46	26.65	26.16	26.32
535	NASDAQ	NXPI	Tue, Sep 18, 2012	26.54	26.91	25.80	26.63
534	NASDAQ	NXPI	Mon, Sep 17, 2012	26.50	26.60	25.86	26.47
533	NASDAQ	NXPI	Fri, Sep 14, 2012	26.75	27.96	26.42	26.67
532	NASDAQ	NXPI	Thu, Sep 13, 2012	24.18	26.46	24.13	26.43
531	NASDAQ	NXPI	Wed, Sep 12, 2012	24.67	25.38	24.32	25.01
530	NASDAQ	NXPI	Tue, Sep 11, 2012	23.72	24.72	23.64	24.67
529	NASDAQ	NXPI	Mon, Sep 10, 2012	24.75	24.79	23.42	23.55
528	NASDAQ	NXPI	Fri, Sep 7, 2012	24.35	25.08	24.06	24.82
527	NASDAQ	NXPI	Thu, Sep 6, 2012	23.51	24.50	23.46	24.47
526	NASDAQ	NXPI	Wed, Sep 5, 2012	23.58	23.58	22.98	23.23
525	NASDAQ	NXPI	Tue, Sep 4, 2012	23.41	23.41	22.78	22.96
524	NASDAQ	NXPI	Fri, Aug 31, 2012	23.17	23.50	22.98	23.32
523	NASDAQ	NXPI	Thu, Aug 30, 2012	23.25	23.34	22.60	22.82
522	NASDAQ	NXPI	Wed, Aug 29, 2012	23.64	23.97	23.23	23.51
521	NASDAQ	NXPI	Tue, Aug 28, 2012	24.40	25.30	23.16	23.82
520	NASDAQ	NXPI	Mon, Aug 27, 2012	23.99	24.60	23.64	24.51
519	NASDAQ	NXPI	Fri, Aug 24, 2012	23.77	23.96	23.43	23.74
518	NASDAQ	NXPI	Thu, Aug 23, 2012	23.75	24.05	23.50	23.72
517	NASDAQ	NXPI	Wed, Aug 22, 2012	23.97	23.97	23.19	23.73
516	NASDAQ	NXPI	Tue, Aug 21, 2012	25.05	25.16	24.05	24.30
515	NASDAQ	NXPI	Mon, Aug 20, 2012	25.85	25.93	24.70	24.96
514	NASDAQ	NXPI	Fri, Aug 17, 2012	25.93	26.24	25.66	26.04
513	NASDAQ	NXPI	Thu, Aug 16, 2012	25.37	25.85	24.92	25.74
512	NASDAQ	NXPI	Wed, Aug 15, 2012	24.08	25.20	24.02	25.01
511	NASDAQ	NXPI	Tue, Aug 14, 2012	24.11	24.80	24.01	24.54
510	NASDAQ	NXPI	Mon, Aug 13, 2012	24.42	24.49	23.40	23.99
509	NASDAQ	NXPI	Fri, Aug 10, 2012	23.59	24.27	23.49	24.26
508	NASDAQ	NXPI	Thu, Aug 9, 2012	23.74	23.97	23.50	23.73
507	NASDAQ	NXPI	Wed, Aug 8, 2012	23.94	24.19	23.52	23.81
506	NASDAQ	NXPI	Tue, Aug 7, 2012	23.49	24.73	23.17	24.26
505	NASDAQ	NXPI	Mon, Aug 6, 2012	22.44	23.16	21.92	22.85
504	NASDAQ	NXPI	Fri, Aug 3, 2012	22.10	22.70	21.69	22.30
503	NASDAQ	NXPI	Thu, Aug 2, 2012	21.94	22.07	21.30	21.55
502	NASDAQ	NXPI	Wed, Aug 1, 2012	22.87	22.87	21.85	22.06
501	NASDAQ	NXPI	Tue, Jul 31, 2012	23.18	23.22	22.25	22.59
500	NASDAQ	NXPI	Mon, Jul 30, 2012	23.82	24.31	22.85	23.12
499	NASDAQ	NXPI	Fri, Jul 27, 2012	23.50	23.90	23.26	23.82
498	NASDAQ	NXPI	Thu, Jul 26, 2012	23.00	23.24	21.85	23.06
497	NASDAQ	NXPI	Wed, Jul 25, 2012	22.28	23.24	22.17	22.47
496	NASDAQ	NXPI	Tue, Jul 24, 2012	22.30	22.72	20.07	22.62
495	NASDAQ	NXPI	Mon, Jul 23, 2012	21.30	22.26	20.84	21.98
494	NASDAQ	NXPI	Fri, Jul 20, 2012	22.92	22.98	22.14	22.41
493	NASDAQ	NXPI	Thu, Jul 19, 2012	22.44	23.12	22.20	22.94
492	NASDAQ	NXPI	Wed, Jul 18, 2012	20.00	22.00	19.94	21.86
491	NASDAQ	NXPI	Tue, Jul 17, 2012	20.47	20.67	19.72	20.03
490	NASDAQ	NXPI	Mon, Jul 16, 2012	20.30	20.43	19.87	20.37
489	NASDAQ	NXPI	Fri, Jul 13, 2012	20.45	20.49	19.66	20.38
488	NASDAQ	NXPI	Thu, Jul 12, 2012	20.71	20.95	19.93	20.22
487	NASDAQ	NXPI	Wed, Jul 11, 2012	21.08	21.45	20.74	20.98
486	NASDAQ	NXPI	Tue, Jul 10, 2012	22.13	22.37	20.98	21.16
485	NASDAQ	NXPI	Mon, Jul 9, 2012	22.49	22.55	21.87	22.13
484	NASDAQ	NXPI	Fri, Jul 6, 2012	22.85	22.96	22.17	22.34
483	NASDAQ	NXPI	Thu, Jul 5, 2012	23.54	23.59	22.51	23.14
482	NASDAQ	NXPI	Tue, Jul 3, 2012	23.14	23.71	23.08	23.57
481	NASDAQ	NXPI	Mon, Jul 2, 2012	23.65	23.81	22.89	23.11
480	NASDAQ	NXPI	Fri, Jun 29, 2012	22.54	24.20	22.31	23.23
479	NASDAQ	NXPI	Thu, Jun 28, 2012	21.24	21.55	20.99	21.48
478	NASDAQ	NXPI	Wed, Jun 27, 2012	21.18	21.42	20.89	21.33
477	NASDAQ	NXPI	Tue, Jun 26, 2012	20.72	21.06	20.50	21.01
476	NASDAQ	NXPI	Mon, Jun 25, 2012	20.84	21.02	20.41	20.70
475	NASDAQ	NXPI	Fri, Jun 22, 2012	20.40	21.50	20.27	21.32
474	NASDAQ	NXPI	Thu, Jun 21, 2012	21.41	21.43	20.14	20.20
473	NASDAQ	NXPI	Wed, Jun 20, 2012	21.00	21.69	20.85	21.57
472	NASDAQ	NXPI	Tue, Jun 19, 2012	20.81	21.39	20.68	21.08
471	NASDAQ	NXPI	Mon, Jun 18, 2012	20.30	20.84	19.97	20.62
470	NASDAQ	NXPI	Fri, Jun 15, 2012	20.14	20.62	20.12	20.40
469	NASDAQ	NXPI	Thu, Jun 14, 2012	19.93	20.30	19.32	20.18
468	NASDAQ	NXPI	Wed, Jun 13, 2012	20.06	20.57	19.79	19.95
467	NASDAQ	NXPI	Tue, Jun 12, 2012	19.90	20.34	19.68	20.24
466	NASDAQ	NXPI	Mon, Jun 11, 2012	20.76	20.76	19.63	19.78
465	NASDAQ	NXPI	Fri, Jun 8, 2012	19.89	20.44	19.68	20.25
464	NASDAQ	NXPI	Thu, Jun 7, 2012	20.61	20.83	19.86	19.88
463	NASDAQ	NXPI	Wed, Jun 6, 2012	19.80	20.33	19.57	20.18
462	NASDAQ	NXPI	Tue, Jun 5, 2012	18.81	19.47	18.80	19.39
461	NASDAQ	NXPI	Mon, Jun 4, 2012	19.56	19.86	18.57	18.81
460	NASDAQ	NXPI	Fri, Jun 1, 2012	20.50	20.68	19.28	19.41
459	NASDAQ	NXPI	Thu, May 31, 2012	21.65	21.65	20.74	21.11
458	NASDAQ	NXPI	Wed, May 30, 2012	21.96	21.96	21.44	21.53
457	NASDAQ	NXPI	Tue, May 29, 2012	22.10	22.56	21.97	22.25
456	NASDAQ	NXPI	Fri, May 25, 2012	21.40	21.93	21.25	21.84
455	NASDAQ	NXPI	Thu, May 24, 2012	21.80	21.91	21.21	21.25
454	NASDAQ	NXPI	Wed, May 23, 2012	20.81	21.83	20.67	21.81
453	NASDAQ	NXPI	Tue, May 22, 2012	21.18	21.48	20.91	21.13
452	NASDAQ	NXPI	Mon, May 21, 2012	19.78	21.24	19.75	21.08
451	NASDAQ	NXPI	Fri, May 18, 2012	20.49	20.62	19.57	19.65
450	NASDAQ	NXPI	Thu, May 17, 2012	21.36	21.67	20.36	20.46
449	NASDAQ	NXPI	Wed, May 16, 2012	23.18	23.18	21.40	21.51
448	NASDAQ	NXPI	Tue, May 15, 2012	23.28	23.64	22.77	22.95
447	NASDAQ	NXPI	Mon, May 14, 2012	23.82	23.96	23.18	23.40
446	NASDAQ	NXPI	Fri, May 11, 2012	23.11	24.35	23.11	24.09
445	NASDAQ	NXPI	Thu, May 10, 2012	23.76	23.80	23.16	23.53
444	NASDAQ	NXPI	Wed, May 9, 2012	23.53	23.77	22.90	23.53
443	NASDAQ	NXPI	Tue, May 8, 2012	23.97	24.16	23.00	24.10
442	NASDAQ	NXPI	Mon, May 7, 2012	24.18	24.25	23.75	23.94
441	NASDAQ	NXPI	Fri, May 4, 2012	25.31	25.55	24.27	24.37
440	NASDAQ	NXPI	Thu, May 3, 2012	25.81	26.10	25.18	25.34
439	NASDAQ	NXPI	Wed, May 2, 2012	25.40	26.02	25.20	26.00
438	NASDAQ	NXPI	Tue, May 1, 2012	25.50	26.01	25.41	25.76
437	NASDAQ	NXPI	Mon, Apr 30, 2012	26.32	26.32	25.65	25.85
436	NASDAQ	NXPI	Fri, Apr 27, 2012	25.80	26.68	25.53	26.32
435	NASDAQ	NXPI	Thu, Apr 26, 2012	24.23	25.20	24.09	25.02
434	NASDAQ	NXPI	Wed, Apr 25, 2012	24.49	24.75	23.72	24.07
433	NASDAQ	NXPI	Tue, Apr 24, 2012	23.60	24.20	23.43	23.90
432	NASDAQ	NXPI	Mon, Apr 23, 2012	23.01	23.52	22.56	23.43
431	NASDAQ	NXPI	Fri, Apr 20, 2012	24.45	24.45	23.07	23.19
430	NASDAQ	NXPI	Thu, Apr 19, 2012	24.98	25.34	24.05	24.09
429	NASDAQ	NXPI	Wed, Apr 18, 2012	24.67	25.23	24.36	25.02
428	NASDAQ	NXPI	Tue, Apr 17, 2012	25.00	25.48	24.94	24.96
427	NASDAQ	NXPI	Mon, Apr 16, 2012	24.46	24.91	23.80	24.74
426	NASDAQ	NXPI	Fri, Apr 13, 2012	24.50	24.71	23.95	24.15
425	NASDAQ	NXPI	Thu, Apr 12, 2012	23.94	24.86	23.90	24.80
424	NASDAQ	NXPI	Wed, Apr 11, 2012	24.00	24.25	23.68	23.86
423	NASDAQ	NXPI	Tue, Apr 10, 2012	25.00	25.83	23.62	23.71
422	NASDAQ	NXPI	Mon, Apr 9, 2012	25.50	25.65	24.68	25.16
421	NASDAQ	NXPI	Thu, Apr 5, 2012	25.64	26.05	25.37	25.76
420	NASDAQ	NXPI	Wed, Apr 4, 2012	25.30	25.70	24.20	25.50
419	NASDAQ	NXPI	Tue, Apr 3, 2012	25.89	26.11	25.14	25.40
418	NASDAQ	NXPI	Mon, Apr 2, 2012	26.30	26.37	25.59	26.12
417	NASDAQ	NXPI	Fri, Mar 30, 2012	26.74	27.02	26.02	26.61
416	NASDAQ	NXPI	Thu, Mar 29, 2012	26.65	26.79	25.68	26.61
415	NASDAQ	NXPI	Wed, Mar 28, 2012	26.99	26.99	26.46	26.89
414	NASDAQ	NXPI	Tue, Mar 27, 2012	26.92	27.44	26.70	26.91
413	NASDAQ	NXPI	Mon, Mar 26, 2012	27.27	27.43	26.58	26.87
412	NASDAQ	NXPI	Fri, Mar 23, 2012	26.07	26.98	25.96	26.96
411	NASDAQ	NXPI	Thu, Mar 22, 2012	25.89	26.34	25.40	26.27
410	NASDAQ	NXPI	Wed, Mar 21, 2012	25.82	26.39	25.52	26.05
409	NASDAQ	NXPI	Tue, Mar 20, 2012	26.00	26.17	25.56	25.86
408	NASDAQ	NXPI	Mon, Mar 19, 2012	26.23	26.41	25.72	26.33
407	NASDAQ	NXPI	Fri, Mar 16, 2012	25.61	26.40	25.40	26.27
406	NASDAQ	NXPI	Thu, Mar 15, 2012	25.73	26.06	25.39	25.62
405	NASDAQ	NXPI	Wed, Mar 14, 2012	25.84	26.65	25.39	25.66
404	NASDAQ	NXPI	Tue, Mar 13, 2012	25.06	25.20	24.68	24.87
403	NASDAQ	NXPI	Mon, Mar 12, 2012	25.47	25.80	24.53	24.58
402	NASDAQ	NXPI	Fri, Mar 9, 2012	25.16	25.74	25.00	25.64
401	NASDAQ	NXPI	Thu, Mar 8, 2012	23.96	25.13	23.79	24.97
400	NASDAQ	NXPI	Wed, Mar 7, 2012	22.69	24.17	22.55	23.47
399	NASDAQ	NXPI	Tue, Mar 6, 2012	22.75	22.82	22.05	22.55
398	NASDAQ	NXPI	Mon, Mar 5, 2012	23.64	23.65	22.75	23.05
397	NASDAQ	NXPI	Fri, Mar 2, 2012	24.19	24.68	23.50	23.59
396	NASDAQ	NXPI	Thu, Mar 1, 2012	24.90	25.39	24.22	24.29
395	NASDAQ	NXPI	Wed, Feb 29, 2012	25.16	25.22	24.64	24.80
394	NASDAQ	NXPI	Tue, Feb 28, 2012	24.76	25.20	24.72	25.09
393	NASDAQ	NXPI	Mon, Feb 27, 2012	24.55	24.98	24.22	24.89
392	NASDAQ	NXPI	Fri, Feb 24, 2012	24.94	25.30	24.55	24.98
391	NASDAQ	NXPI	Thu, Feb 23, 2012	23.60	24.74	22.70	24.55
390	NASDAQ	NXPI	Wed, Feb 22, 2012	24.03	24.20	23.12	23.65
389	NASDAQ	NXPI	Tue, Feb 21, 2012	25.46	25.46	24.05	24.25
388	NASDAQ	NXPI	Fri, Feb 17, 2012	25.83	25.83	24.87	25.37
387	NASDAQ	NXPI	Thu, Feb 16, 2012	24.80	25.91	24.71	25.83
386	NASDAQ	NXPI	Wed, Feb 15, 2012	23.88	25.04	23.40	24.95
385	NASDAQ	NXPI	Tue, Feb 14, 2012	22.37	23.90	22.37	23.65
384	NASDAQ	NXPI	Mon, Feb 13, 2012	22.15	22.67	21.71	22.62
383	NASDAQ	NXPI	Fri, Feb 10, 2012	23.17	23.44	21.54	21.63
382	NASDAQ	NXPI	Thu, Feb 9, 2012	21.85	22.07	21.46	21.99
381	NASDAQ	NXPI	Wed, Feb 8, 2012	21.96	22.19	21.73	21.88
380	NASDAQ	NXPI	Tue, Feb 7, 2012	21.65	22.01	21.03	21.78
379	NASDAQ	NXPI	Mon, Feb 6, 2012	22.53	22.68	21.68	21.74
378	NASDAQ	NXPI	Fri, Feb 3, 2012	22.60	23.04	22.26	22.75
377	NASDAQ	NXPI	Thu, Feb 2, 2012	22.34	22.55	21.95	22.06
376	NASDAQ	NXPI	Wed, Feb 1, 2012	21.60	22.35	21.48	22.07
375	NASDAQ	NXPI	Tue, Jan 31, 2012	21.09	21.78	21.02	21.23
374	NASDAQ	NXPI	Mon, Jan 30, 2012	21.23	21.23	20.44	20.87
373	NASDAQ	NXPI	Fri, Jan 27, 2012	21.12	21.90	21.08	21.77
372	NASDAQ	NXPI	Thu, Jan 26, 2012	21.70	21.75	21.07	21.30
371	NASDAQ	NXPI	Wed, Jan 25, 2012	21.94	22.00	21.02	21.04
370	NASDAQ	NXPI	Tue, Jan 24, 2012	20.45	21.84	20.25	21.75
369	NASDAQ	NXPI	Mon, Jan 23, 2012	20.41	20.67	20.12	20.55
368	NASDAQ	NXPI	Fri, Jan 20, 2012	19.00	20.63	18.94	20.56
367	NASDAQ	NXPI	Thu, Jan 19, 2012	19.19	19.63	18.83	19.24
366	NASDAQ	NXPI	Wed, Jan 18, 2012	17.54	19.72	17.52	18.98
365	NASDAQ	NXPI	Tue, Jan 17, 2012	17.29	17.60	17.03	17.19
364	NASDAQ	NXPI	Fri, Jan 13, 2012	17.39	17.53	16.44	17.16
363	NASDAQ	NXPI	Thu, Jan 12, 2012	17.53	18.00	17.40	17.60
362	NASDAQ	NXPI	Wed, Jan 11, 2012	17.44	17.72	17.01	17.58
361	NASDAQ	NXPI	Tue, Jan 10, 2012	17.86	18.00	17.13	17.44
360	NASDAQ	NXPI	Mon, Jan 9, 2012	17.00	17.86	16.78	17.68
359	NASDAQ	NXPI	Fri, Jan 6, 2012	16.46	16.96	15.88	16.90
358	NASDAQ	NXPI	Thu, Jan 5, 2012	15.95	16.50	15.82	16.50
357	NASDAQ	NXPI	Wed, Jan 4, 2012	15.86	16.17	15.72	16.17
356	NASDAQ	NXPI	Tue, Jan 3, 2012	15.78	16.18	15.63	16.01
355	NASDAQ	NXPI	Fri, Dec 30, 2011	15.34	15.44	15.11	15.37
354	NASDAQ	NXPI	Thu, Dec 29, 2011	15.10	15.75	15.00	15.41
353	NASDAQ	NXPI	Wed, Dec 28, 2011	15.71	15.91	15.07	15.14
352	NASDAQ	NXPI	Tue, Dec 27, 2011	15.71	16.00	15.65	15.78
351	NASDAQ	NXPI	Fri, Dec 23, 2011	15.84	15.96	15.60	15.82
350	NASDAQ	NXPI	Thu, Dec 22, 2011	14.80	15.90	14.74	15.80
349	NASDAQ	NXPI	Wed, Dec 21, 2011	14.92	15.00	14.42	14.76
348	NASDAQ	NXPI	Tue, Dec 20, 2011	14.71	15.04	14.60	14.95
347	NASDAQ	NXPI	Mon, Dec 19, 2011	15.40	15.47	14.27	14.32
346	NASDAQ	NXPI	Fri, Dec 16, 2011	15.46	15.92	15.20	15.31
345	NASDAQ	NXPI	Thu, Dec 15, 2011	15.57	15.63	15.17	15.29
344	NASDAQ	NXPI	Wed, Dec 14, 2011	15.45	15.50	14.73	15.14
343	NASDAQ	NXPI	Tue, Dec 13, 2011	16.76	16.83	14.85	15.35
342	NASDAQ	NXPI	Mon, Dec 12, 2011	17.25	17.34	16.40	16.59
341	NASDAQ	NXPI	Fri, Dec 9, 2011	17.83	17.98	17.09	17.64
340	NASDAQ	NXPI	Thu, Dec 8, 2011	18.22	18.68	17.73	17.80
339	NASDAQ	NXPI	Wed, Dec 7, 2011	17.56	18.88	17.24	18.55
338	NASDAQ	NXPI	Tue, Dec 6, 2011	17.67	17.87	17.18	17.68
337	NASDAQ	NXPI	Mon, Dec 5, 2011	17.68	17.92	17.50	17.74
336	NASDAQ	NXPI	Fri, Dec 2, 2011	17.28	17.96	17.26	17.52
335	NASDAQ	NXPI	Thu, Dec 1, 2011	16.90	17.21	16.58	17.09
334	NASDAQ	NXPI	Wed, Nov 30, 2011	15.91	16.94	15.56	16.90
333	NASDAQ	NXPI	Tue, Nov 29, 2011	15.55	15.90	15.23	15.27
332	NASDAQ	NXPI	Mon, Nov 28, 2011	15.50	16.09	15.38	15.53
331	NASDAQ	NXPI	Fri, Nov 25, 2011	15.17	15.40	14.97	15.00
330	NASDAQ	NXPI	Wed, Nov 23, 2011	15.30	15.51	15.10	15.21
329	NASDAQ	NXPI	Tue, Nov 22, 2011	15.70	15.90	15.20	15.56
328	NASDAQ	NXPI	Mon, Nov 21, 2011	15.95	16.02	15.30	15.86
327	NASDAQ	NXPI	Fri, Nov 18, 2011	16.62	16.72	16.18	16.27
326	NASDAQ	NXPI	Thu, Nov 17, 2011	17.49	17.77	16.45	16.56
325	NASDAQ	NXPI	Wed, Nov 16, 2011	17.50	17.97	17.26	17.48
324	NASDAQ	NXPI	Tue, Nov 15, 2011	16.50	17.61	16.49	17.49
323	NASDAQ	NXPI	Mon, Nov 14, 2011	16.64	17.00	16.45	16.53
322	NASDAQ	NXPI	Fri, Nov 11, 2011	15.88	17.04	15.70	16.62
321	NASDAQ	NXPI	Thu, Nov 10, 2011	15.95	16.14	15.25	15.59
320	NASDAQ	NXPI	Wed, Nov 9, 2011	16.32	16.32	15.47	15.60
319	NASDAQ	NXPI	Tue, Nov 8, 2011	17.35	17.44	16.50	16.84
318	NASDAQ	NXPI	Mon, Nov 7, 2011	17.51	17.75	17.02	17.17
317	NASDAQ	NXPI	Fri, Nov 4, 2011	17.42	18.21	17.09	17.72
316	NASDAQ	NXPI	Thu, Nov 3, 2011	17.31	17.77	16.76	17.39
315	NASDAQ	NXPI	Wed, Nov 2, 2011	16.76	17.50	16.34	17.26
314	NASDAQ	NXPI	Tue, Nov 1, 2011	15.29	16.90	14.26	16.84
313	NASDAQ	NXPI	Mon, Oct 31, 2011	19.05	19.08	17.84	17.97
312	NASDAQ	NXPI	Fri, Oct 28, 2011	19.71	19.76	18.67	19.03
311	NASDAQ	NXPI	Thu, Oct 27, 2011	19.45	20.08	18.95	19.66
310	NASDAQ	NXPI	Wed, Oct 26, 2011	18.25	18.78	17.62	18.40
309	NASDAQ	NXPI	Tue, Oct 25, 2011	18.35	18.48	17.42	17.64
308	NASDAQ	NXPI	Mon, Oct 24, 2011	16.18	18.04	16.10	18.00
307	NASDAQ	NXPI	Fri, Oct 21, 2011	16.20	16.33	15.71	15.98
306	NASDAQ	NXPI	Thu, Oct 20, 2011	16.40	16.65	15.63	15.91
305	NASDAQ	NXPI	Wed, Oct 19, 2011	17.27	17.37	16.35	16.46
304	NASDAQ	NXPI	Tue, Oct 18, 2011	16.55	17.30	16.32	17.23
303	NASDAQ	NXPI	Mon, Oct 17, 2011	17.33	17.56	16.45	16.54
302	NASDAQ	NXPI	Fri, Oct 14, 2011	17.32	17.97	16.97	17.32
301	NASDAQ	NXPI	Thu, Oct 13, 2011	16.56	17.46	16.42	17.16
300	NASDAQ	NXPI	Wed, Oct 12, 2011	16.48	17.15	16.24	16.93
299	NASDAQ	NXPI	Tue, Oct 11, 2011	16.10	16.28	15.81	16.06
298	NASDAQ	NXPI	Mon, Oct 10, 2011	15.41	16.25	15.41	16.21
297	NASDAQ	NXPI	Fri, Oct 7, 2011	15.69	15.87	15.10	15.31
296	NASDAQ	NXPI	Thu, Oct 6, 2011	15.00	15.59	14.66	15.53
295	NASDAQ	NXPI	Wed, Oct 5, 2011	14.63	15.12	14.16	14.94
294	NASDAQ	NXPI	Tue, Oct 4, 2011	13.59	14.68	13.06	14.58
293	NASDAQ	NXPI	Mon, Oct 3, 2011	14.00	14.11	13.40	13.68
292	NASDAQ	NXPI	Fri, Sep 30, 2011	14.66	15.07	14.11	14.12
291	NASDAQ	NXPI	Thu, Sep 29, 2011	16.85	17.28	14.68	14.99
290	NASDAQ	NXPI	Wed, Sep 28, 2011	17.50	17.66	16.43	16.44
289	NASDAQ	NXPI	Tue, Sep 27, 2011	16.87	17.63	16.87	17.29
288	NASDAQ	NXPI	Mon, Sep 26, 2011	16.90	17.12	16.21	16.60
287	NASDAQ	NXPI	Fri, Sep 23, 2011	16.58	17.04	16.53	16.82
286	NASDAQ	NXPI	Thu, Sep 22, 2011	16.69	16.94	15.71	16.86
285	NASDAQ	NXPI	Wed, Sep 21, 2011	18.09	18.37	17.09	17.12
284	NASDAQ	NXPI	Tue, Sep 20, 2011	18.76	18.89	17.86	17.93
283	NASDAQ	NXPI	Mon, Sep 19, 2011	19.53	19.54	18.06	18.70
282	NASDAQ	NXPI	Fri, Sep 16, 2011	20.49	21.21	19.59	19.86
281	NASDAQ	NXPI	Thu, Sep 15, 2011	19.74	20.50	19.50	20.29
280	NASDAQ	NXPI	Wed, Sep 14, 2011	18.50	19.29	18.35	19.10
279	NASDAQ	NXPI	Tue, Sep 13, 2011	17.20	18.28	17.12	18.11
278	NASDAQ	NXPI	Mon, Sep 12, 2011	16.23	17.27	16.22	17.21
277	NASDAQ	NXPI	Fri, Sep 9, 2011	16.99	17.45	16.21	16.53
276	NASDAQ	NXPI	Thu, Sep 8, 2011	17.48	17.77	17.00	17.17
275	NASDAQ	NXPI	Wed, Sep 7, 2011	16.63	17.57	16.53	17.48
274	NASDAQ	NXPI	Tue, Sep 6, 2011	15.82	16.39	15.51	15.90
273	NASDAQ	NXPI	Fri, Sep 2, 2011	16.02	16.56	15.90	16.41
272	NASDAQ	NXPI	Thu, Sep 1, 2011	16.28	17.08	16.02	16.53
271	NASDAQ	NXPI	Wed, Aug 31, 2011	16.78	17.28	15.96	16.29
270	NASDAQ	NXPI	Tue, Aug 30, 2011	17.10	17.15	16.58	16.74
269	NASDAQ	NXPI	Mon, Aug 29, 2011	16.97	17.29	16.77	17.16
268	NASDAQ	NXPI	Fri, Aug 26, 2011	16.05	16.62	15.95	16.52
267	NASDAQ	NXPI	Thu, Aug 25, 2011	16.58	17.33	16.05	16.07
266	NASDAQ	NXPI	Wed, Aug 24, 2011	16.77	17.11	16.24	16.66
265	NASDAQ	NXPI	Tue, Aug 23, 2011	16.45	16.96	15.95	16.91
264	NASDAQ	NXPI	Mon, Aug 22, 2011	16.69	17.07	16.00	16.11
263	NASDAQ	NXPI	Fri, Aug 19, 2011	16.63	16.88	15.85	15.94
262	NASDAQ	NXPI	Thu, Aug 18, 2011	17.38	17.48	16.14	16.67
261	NASDAQ	NXPI	Wed, Aug 17, 2011	18.26	18.41	17.44	17.74
260	NASDAQ	NXPI	Tue, Aug 16, 2011	18.49	18.56	17.78	18.04
259	NASDAQ	NXPI	Mon, Aug 15, 2011	18.49	18.74	18.09	18.69
258	NASDAQ	NXPI	Fri, Aug 12, 2011	18.73	18.88	17.92	18.01
257	NASDAQ	NXPI	Thu, Aug 11, 2011	16.48	18.85	16.44	18.50
256	NASDAQ	NXPI	Wed, Aug 10, 2011	16.78	17.03	15.82	16.35
255	NASDAQ	NXPI	Tue, Aug 9, 2011	14.45	16.62	14.44	16.61
254	NASDAQ	NXPI	Mon, Aug 8, 2011	13.58	14.63	13.21	14.03
253	NASDAQ	NXPI	Fri, Aug 5, 2011	17.17	17.82	14.69	14.92
252	NASDAQ	NXPI	Thu, Aug 4, 2011	18.77	18.87	17.06	17.09
251	NASDAQ	NXPI	Wed, Aug 3, 2011	18.71	19.27	18.26	19.10
250	NASDAQ	NXPI	Tue, Aug 2, 2011	18.98	19.34	18.71	18.79
249	NASDAQ	NXPI	Mon, Aug 1, 2011	19.98	20.23	18.49	19.31
248	NASDAQ	NXPI	Fri, Jul 29, 2011	18.00	20.04	16.99	19.78
247	NASDAQ	NXPI	Thu, Jul 28, 2011	20.36	21.22	20.32	20.54
246	NASDAQ	NXPI	Wed, Jul 27, 2011	21.68	21.89	20.29	20.52
245	NASDAQ	NXPI	Tue, Jul 26, 2011	21.70	22.36	21.50	22.02
244	NASDAQ	NXPI	Mon, Jul 25, 2011	22.32	22.64	21.67	21.82
243	NASDAQ	NXPI	Fri, Jul 22, 2011	21.58	22.82	21.41	22.74
242	NASDAQ	NXPI	Thu, Jul 21, 2011	22.25	22.49	21.24	21.72
241	NASDAQ	NXPI	Wed, Jul 20, 2011	22.25	23.12	22.00	22.06
240	NASDAQ	NXPI	Tue, Jul 19, 2011	21.50	22.41	21.50	22.10
239	NASDAQ	NXPI	Mon, Jul 18, 2011	21.57	21.69	20.93	21.17
238	NASDAQ	NXPI	Fri, Jul 15, 2011	22.28	22.28	21.50	21.69
237	NASDAQ	NXPI	Thu, Jul 14, 2011	22.83	23.17	22.01	22.10
236	NASDAQ	NXPI	Wed, Jul 13, 2011	23.53	23.53	22.55	22.76
235	NASDAQ	NXPI	Tue, Jul 12, 2011	24.90	24.90	22.88	23.21
234	NASDAQ	NXPI	Mon, Jul 11, 2011	25.44	25.54	24.72	25.01
233	NASDAQ	NXPI	Fri, Jul 8, 2011	26.31	26.48	25.58	26.07
232	NASDAQ	NXPI	Thu, Jul 7, 2011	26.74	27.08	26.27	26.54
231	NASDAQ	NXPI	Wed, Jul 6, 2011	26.86	26.86	26.00	26.40
230	NASDAQ	NXPI	Tue, Jul 5, 2011	27.41	27.46	26.58	26.91
229	NASDAQ	NXPI	Fri, Jul 1, 2011	26.94	27.66	26.53	27.51
228	NASDAQ	NXPI	Thu, Jun 30, 2011	25.26	26.94	25.17	26.73
227	NASDAQ	NXPI	Wed, Jun 29, 2011	25.52	26.02	24.95	25.31
226	NASDAQ	NXPI	Tue, Jun 28, 2011	23.97	25.40	23.71	25.18
225	NASDAQ	NXPI	Mon, Jun 27, 2011	23.25	23.74	22.98	23.67
224	NASDAQ	NXPI	Fri, Jun 24, 2011	23.49	24.14	23.25	23.46
223	NASDAQ	NXPI	Thu, Jun 23, 2011	22.85	23.50	22.37	23.41
222	NASDAQ	NXPI	Wed, Jun 22, 2011	23.43	23.64	23.13	23.20
221	NASDAQ	NXPI	Tue, Jun 21, 2011	23.00	23.81	22.94	23.54
220	NASDAQ	NXPI	Mon, Jun 20, 2011	22.57	23.51	22.37	22.85
219	NASDAQ	NXPI	Fri, Jun 17, 2011	24.73	24.90	22.34	22.65
218	NASDAQ	NXPI	Thu, Jun 16, 2011	24.30	24.97	23.79	24.30
217	NASDAQ	NXPI	Wed, Jun 15, 2011	24.53	24.90	23.89	24.01
216	NASDAQ	NXPI	Tue, Jun 14, 2011	24.35	25.81	24.35	25.39
215	NASDAQ	NXPI	Mon, Jun 13, 2011	24.52	24.55	24.04	24.13
214	NASDAQ	NXPI	Fri, Jun 10, 2011	24.78	25.33	24.25	24.34
213	NASDAQ	NXPI	Thu, Jun 9, 2011	25.45	25.64	24.06	25.12
212	NASDAQ	NXPI	Wed, Jun 8, 2011	26.46	26.46	25.25	25.45
211	NASDAQ	NXPI	Tue, Jun 7, 2011	26.73	27.09	26.49	26.57
210	NASDAQ	NXPI	Mon, Jun 6, 2011	26.95	27.45	26.44	26.55
209	NASDAQ	NXPI	Fri, Jun 3, 2011	26.03	26.92	25.67	26.70
208	NASDAQ	NXPI	Thu, Jun 2, 2011	27.28	27.49	26.12	26.51
207	NASDAQ	NXPI	Wed, Jun 1, 2011	28.26	28.52	27.01	27.10
206	NASDAQ	NXPI	Tue, May 31, 2011	29.00	29.10	27.91	28.53
205	NASDAQ	NXPI	Fri, May 27, 2011	28.90	29.45	28.32	28.38
204	NASDAQ	NXPI	Thu, May 26, 2011	27.42	29.50	27.10	28.55
203	NASDAQ	NXPI	Wed, May 25, 2011	27.16	27.32	26.70	27.22
202	NASDAQ	NXPI	Tue, May 24, 2011	27.37	27.75	26.05	27.21
201	NASDAQ	NXPI	Mon, May 23, 2011	28.76	28.76	27.30	27.37
200	NASDAQ	NXPI	Fri, May 20, 2011	28.42	29.55	28.34	28.86
199	NASDAQ	NXPI	Thu, May 19, 2011	28.42	28.72	27.85	28.32
198	NASDAQ	NXPI	Wed, May 18, 2011	27.80	29.35	27.79	28.72
197	NASDAQ	NXPI	Tue, May 17, 2011	27.31	28.20	26.55	27.76
196	NASDAQ	NXPI	Mon, May 16, 2011	29.63	29.75	27.49	27.66
195	NASDAQ	NXPI	Fri, May 13, 2011	29.91	30.85	29.29	29.36
194	NASDAQ	NXPI	Thu, May 12, 2011	28.73	30.00	28.50	29.84
193	NASDAQ	NXPI	Wed, May 11, 2011	30.00	30.52	28.15	29.00
192	NASDAQ	NXPI	Tue, May 10, 2011	31.01	31.14	29.89	30.12
191	NASDAQ	NXPI	Mon, May 9, 2011	31.00	31.72	30.65	31.02
190	NASDAQ	NXPI	Fri, May 6, 2011	31.27	31.94	30.80	30.90
189	NASDAQ	NXPI	Thu, May 5, 2011	31.41	31.96	30.61	31.00
188	NASDAQ	NXPI	Wed, May 4, 2011	32.20	32.35	30.46	31.81
187	NASDAQ	NXPI	Tue, May 3, 2011	33.09	33.38	31.61	31.80
186	NASDAQ	NXPI	Mon, May 2, 2011	33.99	34.00	32.68	33.04
185	NASDAQ	NXPI	Fri, Apr 29, 2011	33.33	35.32	32.94	33.40
184	NASDAQ	NXPI	Thu, Apr 28, 2011	33.73	33.88	32.35	33.07
183	NASDAQ	NXPI	Wed, Apr 27, 2011	34.50	34.50	32.88	33.42
182	NASDAQ	NXPI	Tue, Apr 26, 2011	34.39	34.50	33.50	34.18
181	NASDAQ	NXPI	Mon, Apr 25, 2011	33.50	33.95	33.18	33.46
180	NASDAQ	NXPI	Thu, Apr 21, 2011	34.14	34.25	32.91	33.46
179	NASDAQ	NXPI	Wed, Apr 20, 2011	32.30	33.59	31.46	33.56
178	NASDAQ	NXPI	Tue, Apr 19, 2011	31.99	32.00	31.10	31.45
177	NASDAQ	NXPI	Mon, Apr 18, 2011	31.60	32.09	30.80	31.74
176	NASDAQ	NXPI	Fri, Apr 15, 2011	32.29	32.89	32.07	32.34
175	NASDAQ	NXPI	Thu, Apr 14, 2011	31.43	32.37	30.86	32.20
174	NASDAQ	NXPI	Wed, Apr 13, 2011	31.71	31.90	31.05	31.54
173	NASDAQ	NXPI	Tue, Apr 12, 2011	31.80	32.12	30.80	31.02
172	NASDAQ	NXPI	Mon, Apr 11, 2011	33.50	33.84	31.90	32.21
171	NASDAQ	NXPI	Fri, Apr 8, 2011	34.41	34.80	32.18	32.62
170	NASDAQ	NXPI	Thu, Apr 7, 2011	33.65	33.81	32.25	32.94
169	NASDAQ	NXPI	Wed, Apr 6, 2011	32.68	33.75	32.05	33.26
168	NASDAQ	NXPI	Tue, Apr 5, 2011	31.37	32.41	30.60	31.99
167	NASDAQ	NXPI	Mon, Apr 4, 2011	30.88	31.26	30.07	31.13
166	NASDAQ	NXPI	Fri, Apr 1, 2011	30.35	30.74	29.97	30.59
165	NASDAQ	NXPI	Thu, Mar 31, 2011	30.67	31.11	29.82	29.97
164	NASDAQ	NXPI	Wed, Mar 30, 2011	31.76	32.55	30.62	31.38
163	NASDAQ	NXPI	Tue, Mar 29, 2011	28.46	31.68	28.46	31.29
162	NASDAQ	NXPI	Mon, Mar 28, 2011	28.25	29.23	27.46	28.69
161	NASDAQ	NXPI	Fri, Mar 25, 2011	28.63	28.69	27.80	27.88
160	NASDAQ	NXPI	Thu, Mar 24, 2011	28.20	28.40	27.38	28.30
159	NASDAQ	NXPI	Wed, Mar 23, 2011	27.15	27.46	26.42	27.07
158	NASDAQ	NXPI	Tue, Mar 22, 2011	27.61	27.93	27.02	27.22
157	NASDAQ	NXPI	Mon, Mar 21, 2011	27.98	28.33	27.61	27.85
156	NASDAQ	NXPI	Fri, Mar 18, 2011	27.74	27.80	27.28	27.55
155	NASDAQ	NXPI	Thu, Mar 17, 2011	26.59	27.95	26.12	26.94
154	NASDAQ	NXPI	Wed, Mar 16, 2011	26.27	27.12	25.39	25.94
153	NASDAQ	NXPI	Tue, Mar 15, 2011	25.00	26.45	24.32	26.28
152	NASDAQ	NXPI	Mon, Mar 14, 2011	26.48	26.75	24.87	25.83
151	NASDAQ	NXPI	Fri, Mar 11, 2011	26.18	27.63	26.13	27.46
150	NASDAQ	NXPI	Thu, Mar 10, 2011	26.34	27.44	25.32	26.51
149	NASDAQ	NXPI	Wed, Mar 9, 2011	29.30	29.65	27.58	27.78
148	NASDAQ	NXPI	Tue, Mar 8, 2011	29.01	29.79	28.41	28.71
147	NASDAQ	NXPI	Mon, Mar 7, 2011	31.71	31.71	28.16	29.16
146	NASDAQ	NXPI	Fri, Mar 4, 2011	31.50	31.77	30.39	30.75
145	NASDAQ	NXPI	Thu, Mar 3, 2011	30.54	31.69	29.47	31.17
144	NASDAQ	NXPI	Wed, Mar 2, 2011	30.00	30.71	29.01	29.25
143	NASDAQ	NXPI	Tue, Mar 1, 2011	32.11	33.87	29.83	29.98
142	NASDAQ	NXPI	Mon, Feb 28, 2011	31.45	32.36	30.50	31.91
141	NASDAQ	NXPI	Fri, Feb 25, 2011	29.54	30.81	29.35	30.55
140	NASDAQ	NXPI	Thu, Feb 24, 2011	28.37	29.29	28.10	29.12
139	NASDAQ	NXPI	Wed, Feb 23, 2011	29.90	30.09	27.81	28.41
138	NASDAQ	NXPI	Tue, Feb 22, 2011	28.88	31.78	28.30	29.45
137	NASDAQ	NXPI	Fri, Feb 18, 2011	27.62	30.74	27.41	29.30
136	NASDAQ	NXPI	Thu, Feb 17, 2011	27.30	27.65	26.70	27.31
135	NASDAQ	NXPI	Wed, Feb 16, 2011	25.47	27.80	25.41	26.93
134	NASDAQ	NXPI	Tue, Feb 15, 2011	24.72	26.19	24.20	25.01
133	NASDAQ	NXPI	Mon, Feb 14, 2011	25.95	25.95	25.00	25.44
132	NASDAQ	NXPI	Fri, Feb 11, 2011	26.11	26.62	25.20	25.27
131	NASDAQ	NXPI	Thu, Feb 10, 2011	27.06	27.20	25.90	26.17
130	NASDAQ	NXPI	Wed, Feb 9, 2011	26.30	26.97	25.81	26.54
129	NASDAQ	NXPI	Tue, Feb 8, 2011	26.42	26.65	26.12	26.38
128	NASDAQ	NXPI	Mon, Feb 7, 2011	26.93	27.10	26.15	26.31
127	NASDAQ	NXPI	Fri, Feb 4, 2011	27.54	27.58	27.10	27.35
126	NASDAQ	NXPI	Thu, Feb 3, 2011	27.75	28.25	26.99	27.20
125	NASDAQ	NXPI	Wed, Feb 2, 2011	27.48	27.63	26.03	27.19
124	NASDAQ	NXPI	Tue, Feb 1, 2011	26.48	27.37	25.82	27.23
123	NASDAQ	NXPI	Mon, Jan 31, 2011	24.81	25.84	24.61	25.74
122	NASDAQ	NXPI	Fri, Jan 28, 2011	26.00	26.05	24.25	24.57
121	NASDAQ	NXPI	Thu, Jan 27, 2011	26.36	26.84	25.50	26.08
120	NASDAQ	NXPI	Wed, Jan 26, 2011	24.71	26.46	24.00	25.99
119	NASDAQ	NXPI	Tue, Jan 25, 2011	22.65	26.18	22.65	24.28
118	NASDAQ	NXPI	Mon, Jan 24, 2011	22.06	22.76	22.00	22.65
117	NASDAQ	NXPI	Fri, Jan 21, 2011	22.15	22.93	21.64	21.97
116	NASDAQ	NXPI	Thu, Jan 20, 2011	22.75	22.75	21.49	21.67
115	NASDAQ	NXPI	Wed, Jan 19, 2011	23.60	23.79	22.52	22.96
114	NASDAQ	NXPI	Tue, Jan 18, 2011	23.32	23.69	23.28	23.58
113	NASDAQ	NXPI	Fri, Jan 14, 2011	23.33	23.43	22.85	23.39
112	NASDAQ	NXPI	Thu, Jan 13, 2011	23.86	23.86	22.99	23.33
111	NASDAQ	NXPI	Wed, Jan 12, 2011	24.50	24.58	23.28	23.60
110	NASDAQ	NXPI	Tue, Jan 11, 2011	23.82	24.07	23.63	24.00
109	NASDAQ	NXPI	Mon, Jan 10, 2011	22.75	23.61	22.70	23.42
108	NASDAQ	NXPI	Fri, Jan 7, 2011	23.33	23.33	22.68	22.92
107	NASDAQ	NXPI	Thu, Jan 6, 2011	23.73	23.80	22.76	23.24
106	NASDAQ	NXPI	Wed, Jan 5, 2011	21.87	23.60	21.68	23.38
105	NASDAQ	NXPI	Tue, Jan 4, 2011	21.90	22.75	21.17	22.01
104	NASDAQ	NXPI	Mon, Jan 3, 2011	21.20	21.52	20.64	21.43
103	NASDAQ	NXPI	Fri, Dec 31, 2010	20.60	21.10	20.42	20.93
102	NASDAQ	NXPI	Thu, Dec 30, 2010	20.73	20.88	20.62	20.70
101	NASDAQ	NXPI	Wed, Dec 29, 2010	20.62	20.71	20.41	20.71
100	NASDAQ	NXPI	Tue, Dec 28, 2010	20.46	20.81	20.00	20.29
99	NASDAQ	NXPI	Mon, Dec 27, 2010	20.00	20.28	19.70	20.20
98	NASDAQ	NXPI	Thu, Dec 23, 2010	20.20	20.20	19.58	20.09
97	NASDAQ	NXPI	Wed, Dec 22, 2010	19.71	21.57	19.71	20.25
96	NASDAQ	NXPI	Tue, Dec 21, 2010	18.86	20.00	18.60	19.25
95	NASDAQ	NXPI	Mon, Dec 20, 2010	18.16	19.30	18.05	18.60
94	NASDAQ	NXPI	Fri, Dec 17, 2010	18.51	18.68	18.00	18.11
93	NASDAQ	NXPI	Thu, Dec 16, 2010	18.42	18.67	18.19	18.44
92	NASDAQ	NXPI	Wed, Dec 15, 2010	18.70	19.00	18.09	18.33
91	NASDAQ	NXPI	Tue, Dec 14, 2010	18.90	19.38	18.28	18.73
90	NASDAQ	NXPI	Mon, Dec 13, 2010	20.00	20.00	18.55	18.86
89	NASDAQ	NXPI	Fri, Dec 10, 2010	19.20	20.20	18.41	19.95
88	NASDAQ	NXPI	Thu, Dec 9, 2010	18.78	20.43	18.78	19.13
87	NASDAQ	NXPI	Wed, Dec 8, 2010	16.80	18.80	16.80	18.44
86	NASDAQ	NXPI	Tue, Dec 7, 2010	16.00	16.43	15.73	16.37
85	NASDAQ	NXPI	Mon, Dec 6, 2010	16.00	16.39	15.41	15.94
84	NASDAQ	NXPI	Fri, Dec 3, 2010	13.98	17.28	13.78	16.14
83	NASDAQ	NXPI	Thu, Dec 2, 2010	13.35	14.00	13.16	13.98
82	NASDAQ	NXPI	Wed, Dec 1, 2010	12.74	13.46	12.60	13.26
81	NASDAQ	NXPI	Tue, Nov 30, 2010	12.60	12.84	12.31	12.56
80	NASDAQ	NXPI	Mon, Nov 29, 2010	12.81	13.11	12.60	12.73
79	NASDAQ	NXPI	Fri, Nov 26, 2010	12.56	12.93	12.56	12.83
78	NASDAQ	NXPI	Wed, Nov 24, 2010	12.88	12.93	12.50	12.66
77	NASDAQ	NXPI	Tue, Nov 23, 2010	12.80	12.90	12.70	12.80
76	NASDAQ	NXPI	Mon, Nov 22, 2010	12.85	13.32	12.84	12.99
75	NASDAQ	NXPI	Fri, Nov 19, 2010	12.89	12.90	12.70	12.90
74	NASDAQ	NXPI	Thu, Nov 18, 2010	13.00	13.00	12.61	12.90
73	NASDAQ	NXPI	Wed, Nov 17, 2010	12.80	12.90	12.76	12.80
72	NASDAQ	NXPI	Tue, Nov 16, 2010	12.73	13.27	12.63	12.84
71	NASDAQ	NXPI	Mon, Nov 15, 2010	12.90	13.14	12.78	12.98
70	NASDAQ	NXPI	Fri, Nov 12, 2010	12.69	13.08	12.64	12.82
69	NASDAQ	NXPI	Thu, Nov 11, 2010	13.20	13.20	12.58	12.86
68	NASDAQ	NXPI	Wed, Nov 10, 2010	13.60	13.73	13.05	13.32
67	NASDAQ	NXPI	Tue, Nov 9, 2010	13.72	13.95	13.20	13.63
66	NASDAQ	NXPI	Mon, Nov 8, 2010	14.00	14.00	13.61	13.77
65	NASDAQ	NXPI	Fri, Nov 5, 2010	13.90	14.00	13.64	13.97
64	NASDAQ	NXPI	Thu, Nov 4, 2010	13.74	14.00	13.53	13.97
63	NASDAQ	NXPI	Wed, Nov 3, 2010	13.21	13.80	13.11	13.64
62	NASDAQ	NXPI	Tue, Nov 2, 2010	12.90	13.43	12.47	13.27
61	NASDAQ	NXPI	Mon, Nov 1, 2010	13.27	13.50	12.56	12.69
60	NASDAQ	NXPI	Fri, Oct 29, 2010	13.16	13.47	12.88	13.19
59	NASDAQ	NXPI	Thu, Oct 28, 2010	12.82	13.35	12.60	13.19
58	NASDAQ	NXPI	Wed, Oct 27, 2010	12.28	12.80	12.28	12.77
57	NASDAQ	NXPI	Tue, Oct 26, 2010	12.25	12.49	11.91	12.28
56	NASDAQ	NXPI	Mon, Oct 25, 2010	12.20	12.59	12.20	12.37
55	NASDAQ	NXPI	Fri, Oct 22, 2010	12.20	12.61	12.18	12.33
54	NASDAQ	NXPI	Thu, Oct 21, 2010	12.11	12.40	12.11	12.25
53	NASDAQ	NXPI	Wed, Oct 20, 2010	12.17	12.45	11.52	12.20
52	NASDAQ	NXPI	Tue, Oct 19, 2010	12.06	12.25	12.01	12.11
51	NASDAQ	NXPI	Mon, Oct 18, 2010	11.96	12.29	11.65	12.24
50	NASDAQ	NXPI	Fri, Oct 15, 2010	12.35	12.35	11.86	11.94
49	NASDAQ	NXPI	Thu, Oct 14, 2010	12.07	12.23	12.00	12.15
48	NASDAQ	NXPI	Wed, Oct 13, 2010	12.31	12.33	12.02	12.07
47	NASDAQ	NXPI	Tue, Oct 12, 2010	12.01	12.30	11.91	12.30
46	NASDAQ	NXPI	Mon, Oct 11, 2010	11.95	12.15	11.91	12.05
45	NASDAQ	NXPI	Fri, Oct 8, 2010	11.80	12.11	11.72	11.98
44	NASDAQ	NXPI	Thu, Oct 7, 2010	12.50	12.50	11.61	11.85
43	NASDAQ	NXPI	Wed, Oct 6, 2010	12.32	12.49	12.13	12.47
42	NASDAQ	NXPI	Tue, Oct 5, 2010	12.43	12.69	12.22	12.35
41	NASDAQ	NXPI	Mon, Oct 4, 2010	12.38	12.71	12.25	12.35
40	NASDAQ	NXPI	Fri, Oct 1, 2010	12.47	12.77	12.26	12.36
39	NASDAQ	NXPI	Thu, Sep 30, 2010	12.62	12.95	12.26	12.39
38	NASDAQ	NXPI	Wed, Sep 29, 2010	12.63	12.88	12.49	12.55
37	NASDAQ	NXPI	Tue, Sep 28, 2010	12.21	12.62	12.11	12.61
36	NASDAQ	NXPI	Mon, Sep 27, 2010	12.17	12.39	12.02	12.25
35	NASDAQ	NXPI	Fri, Sep 24, 2010	12.10	12.37	11.82	12.22
34	NASDAQ	NXPI	Thu, Sep 23, 2010	12.00	12.49	11.89	12.00
33	NASDAQ	NXPI	Wed, Sep 22, 2010	12.40	12.60	12.01	12.18
32	NASDAQ	NXPI	Tue, Sep 21, 2010	12.61	12.85	12.36	12.51
31	NASDAQ	NXPI	Mon, Sep 20, 2010	12.21	12.97	12.10	12.69
30	NASDAQ	NXPI	Fri, Sep 17, 2010	12.01	12.25	11.82	12.08
29	NASDAQ	NXPI	Thu, Sep 16, 2010	12.46	12.64	12.01	12.02
28	NASDAQ	NXPI	Wed, Sep 15, 2010	12.52	12.92	12.35	12.47
27	NASDAQ	NXPI	Tue, Sep 14, 2010	11.85	12.25	11.85	12.24
26	NASDAQ	NXPI	Mon, Sep 13, 2010	12.09	12.24	11.84	11.94
25	NASDAQ	NXPI	Fri, Sep 10, 2010	11.98	12.13	11.81	11.98
24	NASDAQ	NXPI	Thu, Sep 9, 2010	12.21	12.63	11.51	11.90
23	NASDAQ	NXPI	Wed, Sep 8, 2010	11.49	12.18	11.42	12.16
22	NASDAQ	NXPI	Tue, Sep 7, 2010	12.00	12.36	11.78	12.03
21	NASDAQ	NXPI	Fri, Sep 3, 2010	11.90	12.32	11.58	11.89
20	NASDAQ	NXPI	Thu, Sep 2, 2010	11.08	11.91	11.08	11.87
19	NASDAQ	NXPI	Wed, Sep 1, 2010	11.08	11.95	10.76	11.73
18	NASDAQ	NXPI	Tue, Aug 31, 2010	11.01	11.23	10.87	11.08
17	NASDAQ	NXPI	Mon, Aug 30, 2010	11.01	11.27	11.01	11.10
16	NASDAQ	NXPI	Fri, Aug 27, 2010	11.15	11.49	10.99	11.11
15	NASDAQ	NXPI	Thu, Aug 26, 2010	10.94	11.15	10.80	11.00
14	NASDAQ	NXPI	Wed, Aug 25, 2010	10.50	11.13	10.23	10.75
13	NASDAQ	NXPI	Tue, Aug 24, 2010	10.76	11.30	10.50	10.68
12	NASDAQ	NXPI	Mon, Aug 23, 2010	11.28	11.50	10.46	10.98
11	NASDAQ	NXPI	Fri, Aug 20, 2010	11.45	11.50	11.03	11.15
10	NASDAQ	NXPI	Thu, Aug 19, 2010	11.95	12.10	11.31	11.55
9	NASDAQ	NXPI	Wed, Aug 18, 2010	12.08	12.60	12.00	12.00
8	NASDAQ	NXPI	Tue, Aug 17, 2010	11.86	12.30	11.75	12.22
7	NASDAQ	NXPI	Mon, Aug 16, 2010	11.79	12.23	11.69	11.78
6	NASDAQ	NXPI	Fri, Aug 13, 2010	12.25	12.53	11.85	12.00
5	NASDAQ	NXPI	Thu, Aug 12, 2010	12.26	12.51	12.10	12.39
4	NASDAQ	NXPI	Wed, Aug 11, 2010	13.25	13.38	12.45	12.75
3	NASDAQ	NXPI	Tue, Aug 10, 2010	13.77	13.84	13.58	13.60
2	NASDAQ	NXPI	Mon, Aug 9, 2010	14.00	14.00	13.70	14.00
1	NASDAQ	NXPI	Fri, Aug 6, 2010	13.00	14.08	12.99	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

NXP Semiconductors NV NASDAQ:NXPI 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