OFS Capital Corp NASDAQ:OFS Historical Prices

Below are the 2850 trading days of historical prices for OFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2850	NASDAQ	OFS	Fri, Mar 8, 2024	10.33	10.72	10.33	10.43
2849	NASDAQ	OFS	Thu, Mar 7, 2024	10.49	10.65	10.33	10.38
2848	NASDAQ	OFS	Wed, Mar 6, 2024	10.62	10.85	10.40	10.40
2847	NASDAQ	OFS	Tue, Mar 5, 2024	11.21	11.50	10.03	10.50
2846	NASDAQ	OFS	Mon, Mar 4, 2024	11.57	11.94	11.49	11.84
2845	NASDAQ	OFS	Fri, Mar 1, 2024	11.50	11.63	11.40	11.43
2844	NASDAQ	OFS	Thu, Feb 29, 2024	11.54	11.65	11.48	11.50
2843	NASDAQ	OFS	Wed, Feb 28, 2024	11.61	11.67	11.48	11.51
2842	NASDAQ	OFS	Tue, Feb 27, 2024	11.42	11.63	11.42	11.59
2841	NASDAQ	OFS	Mon, Feb 26, 2024	11.65	11.67	11.43	11.44
2840	NASDAQ	OFS	Fri, Feb 23, 2024	11.55	11.68	11.45	11.54
2839	NASDAQ	OFS	Thu, Feb 22, 2024	11.40	11.57	11.38	11.57
2838	NASDAQ	OFS	Wed, Feb 21, 2024	11.41	11.48	11.21	11.38
2837	NASDAQ	OFS	Tue, Feb 20, 2024	11.12	11.42	11.05	11.27
2836	NASDAQ	OFS	Fri, Feb 16, 2024	11.25	11.40	11.20	11.22
2835	NASDAQ	OFS	Thu, Feb 15, 2024	11.32	11.44	11.32	11.33
2834	NASDAQ	OFS	Wed, Feb 14, 2024	11.41	11.47	11.23	11.31
2833	NASDAQ	OFS	Tue, Feb 13, 2024	11.40	11.50	11.28	11.35
2832	NASDAQ	OFS	Mon, Feb 12, 2024	11.53	11.57	11.36	11.43
2831	NASDAQ	OFS	Fri, Feb 9, 2024	11.53	11.71	11.42	11.50
2830	NASDAQ	OFS	Thu, Feb 8, 2024	11.43	11.62	11.40	11.49
2829	NASDAQ	OFS	Wed, Feb 7, 2024	11.62	11.69	11.40	11.66
2828	NASDAQ	OFS	Tue, Feb 6, 2024	11.20	11.37	11.20	11.37
2827	NASDAQ	OFS	Mon, Feb 5, 2024	11.44	11.44	11.32	11.32
2826	NASDAQ	OFS	Fri, Feb 2, 2024	11.29	11.45	11.29	11.35
2825	NASDAQ	OFS	Thu, Feb 1, 2024	11.49	11.63	11.25	11.31
2824	NASDAQ	OFS	Wed, Jan 31, 2024	11.45	11.72	11.35	11.54
2823	NASDAQ	OFS	Tue, Jan 30, 2024	11.44	11.75	11.44	11.55
2822	NASDAQ	OFS	Mon, Jan 29, 2024	11.70	11.70	11.28	11.45
2821	NASDAQ	OFS	Fri, Jan 26, 2024	11.85	11.98	11.70	11.77
2820	NASDAQ	OFS	Thu, Jan 25, 2024	11.99	11.99	11.75	11.77
2819	NASDAQ	OFS	Wed, Jan 24, 2024	12.03	12.07	11.81	11.87
2818	NASDAQ	OFS	Tue, Jan 23, 2024	11.96	12.05	11.77	12.03
2817	NASDAQ	OFS	Mon, Jan 22, 2024	11.93	12.05	11.87	11.87
2816	NASDAQ	OFS	Fri, Jan 19, 2024	11.85	11.93	11.80	11.84
2815	NASDAQ	OFS	Thu, Jan 18, 2024	11.87	11.88	11.67	11.86
2814	NASDAQ	OFS	Wed, Jan 17, 2024	11.73	11.87	11.65	11.73
2813	NASDAQ	OFS	Tue, Jan 16, 2024	11.47	11.72	11.45	11.65
2812	NASDAQ	OFS	Fri, Jan 12, 2024	11.46	11.55	11.28	11.40
2811	NASDAQ	OFS	Thu, Jan 11, 2024	11.53	11.53	11.25	11.48
2810	NASDAQ	OFS	Wed, Jan 10, 2024	11.30	11.39	11.26	11.31
2809	NASDAQ	OFS	Tue, Jan 9, 2024	11.37	11.38	11.20	11.27
2808	NASDAQ	OFS	Mon, Jan 8, 2024	11.21	11.59	11.21	11.34
2807	NASDAQ	OFS	Fri, Jan 5, 2024	11.30	11.58	11.30	11.41
2806	NASDAQ	OFS	Thu, Jan 4, 2024	11.33	11.44	11.21	11.25
2805	NASDAQ	OFS	Wed, Jan 3, 2024	11.39	11.55	11.21	11.32
2804	NASDAQ	OFS	Tue, Jan 2, 2024	11.51	11.81	11.32	11.34
2803	NASDAQ	OFS	Fri, Dec 29, 2023	11.78	11.82	11.52	11.70
2802	NASDAQ	OFS	Thu, Dec 28, 2023	11.59	11.78	11.36	11.70
2801	NASDAQ	OFS	Wed, Dec 27, 2023	11.30	11.68	11.15	11.56
2800	NASDAQ	OFS	Tue, Dec 26, 2023	11.17	11.29	11.06	11.24
2799	NASDAQ	OFS	Fri, Dec 22, 2023	11.29	11.38	11.00	11.02
2798	NASDAQ	OFS	Thu, Dec 21, 2023	11.54	11.81	11.40	11.45
2797	NASDAQ	OFS	Wed, Dec 20, 2023	12.24	12.38	11.94	12.13
2796	NASDAQ	OFS	Tue, Dec 19, 2023	12.10	12.41	12.08	12.31
2795	NASDAQ	OFS	Mon, Dec 18, 2023	12.10	12.30	12.02	12.25
2794	NASDAQ	OFS	Fri, Dec 15, 2023	11.98	12.04	11.75	11.95
2793	NASDAQ	OFS	Thu, Dec 14, 2023	11.52	12.05	11.47	11.96
2792	NASDAQ	OFS	Wed, Dec 13, 2023	11.21	11.44	11.01	11.39
2791	NASDAQ	OFS	Tue, Dec 12, 2023	11.48	11.50	11.11	11.21
2790	NASDAQ	OFS	Mon, Dec 11, 2023	11.57	11.66	11.14	11.48
2789	NASDAQ	OFS	Fri, Dec 8, 2023	11.25	11.48	11.21	11.41
2788	NASDAQ	OFS	Thu, Dec 7, 2023	11.00	11.92	10.90	11.27
2787	NASDAQ	OFS	Wed, Dec 6, 2023	11.06	11.15	10.85	10.95
2786	NASDAQ	OFS	Tue, Dec 5, 2023	11.15	11.18	10.83	10.95
2785	NASDAQ	OFS	Mon, Dec 4, 2023	10.95	11.18	10.91	11.13
2784	NASDAQ	OFS	Fri, Dec 1, 2023	10.89	10.97	10.65	10.93
2783	NASDAQ	OFS	Thu, Nov 30, 2023	10.78	10.99	10.52	10.69
2782	NASDAQ	OFS	Wed, Nov 29, 2023	10.59	10.85	10.50	10.67
2781	NASDAQ	OFS	Tue, Nov 28, 2023	10.67	10.84	10.45	10.47
2780	NASDAQ	OFS	Mon, Nov 27, 2023	10.63	10.83	10.54	10.65
2779	NASDAQ	OFS	Fri, Nov 24, 2023	10.43	10.63	10.41	10.49
2778	NASDAQ	OFS	Wed, Nov 22, 2023	10.27	10.50	10.27	10.44
2777	NASDAQ	OFS	Tue, Nov 21, 2023	10.29	10.51	10.28	10.28
2776	NASDAQ	OFS	Mon, Nov 20, 2023	10.33	10.42	10.20	10.37
2775	NASDAQ	OFS	Fri, Nov 17, 2023	10.19	10.44	10.15	10.40
2774	NASDAQ	OFS	Thu, Nov 16, 2023	10.01	10.25	10.01	10.10
2773	NASDAQ	OFS	Wed, Nov 15, 2023	10.25	10.29	10.10	10.14
2772	NASDAQ	OFS	Tue, Nov 14, 2023	10.27	10.44	10.11	10.15
2771	NASDAQ	OFS	Mon, Nov 13, 2023	10.20	10.40	10.19	10.33
2770	NASDAQ	OFS	Fri, Nov 10, 2023	10.20	10.39	10.15	10.37
2769	NASDAQ	OFS	Thu, Nov 9, 2023	10.31	10.33	10.06	10.20
2768	NASDAQ	OFS	Wed, Nov 8, 2023	10.25	10.40	10.14	10.30
2767	NASDAQ	OFS	Tue, Nov 7, 2023	10.29	10.50	10.05	10.50
2766	NASDAQ	OFS	Mon, Nov 6, 2023	10.18	10.45	10.06	10.22
2765	NASDAQ	OFS	Fri, Nov 3, 2023	10.15	10.25	10.06	10.12
2764	NASDAQ	OFS	Thu, Nov 2, 2023	9.91	10.19	9.90	10.07
2763	NASDAQ	OFS	Wed, Nov 1, 2023	9.91	10.02	9.85	9.95
2762	NASDAQ	OFS	Tue, Oct 31, 2023	9.88	10.01	9.75	9.84
2761	NASDAQ	OFS	Mon, Oct 30, 2023	10.03	10.03	9.69	9.97
2760	NASDAQ	OFS	Fri, Oct 27, 2023	9.89	10.03	9.75	9.95
2759	NASDAQ	OFS	Thu, Oct 26, 2023	9.96	10.09	9.87	9.91
2758	NASDAQ	OFS	Wed, Oct 25, 2023	10.22	10.38	9.87	9.90
2757	NASDAQ	OFS	Tue, Oct 24, 2023	10.20	10.40	10.11	10.16
2756	NASDAQ	OFS	Mon, Oct 23, 2023	10.30	10.44	10.05	10.21
2755	NASDAQ	OFS	Fri, Oct 20, 2023	10.52	10.63	10.25	10.34
2754	NASDAQ	OFS	Thu, Oct 19, 2023	10.66	10.79	10.50	10.50
2753	NASDAQ	OFS	Wed, Oct 18, 2023	10.85	10.90	10.50	10.68
2752	NASDAQ	OFS	Tue, Oct 17, 2023	10.85	11.00	10.68	10.68
2751	NASDAQ	OFS	Mon, Oct 16, 2023	10.94	11.00	10.85	10.85
2750	NASDAQ	OFS	Fri, Oct 13, 2023	10.90	10.99	10.75	10.84
2749	NASDAQ	OFS	Thu, Oct 12, 2023	11.09	11.14	10.85	10.95
2748	NASDAQ	OFS	Wed, Oct 11, 2023	10.83	11.36	10.83	11.03
2747	NASDAQ	OFS	Tue, Oct 10, 2023	10.94	11.17	10.90	10.92
2746	NASDAQ	OFS	Mon, Oct 9, 2023	11.20	11.34	10.88	11.10
2745	NASDAQ	OFS	Fri, Oct 6, 2023	10.99	11.22	10.85	11.15
2744	NASDAQ	OFS	Thu, Oct 5, 2023	10.84	11.00	10.67	11.00
2743	NASDAQ	OFS	Wed, Oct 4, 2023	10.75	11.06	10.70	10.84
2742	NASDAQ	OFS	Tue, Oct 3, 2023	11.21	11.25	10.80	10.85
2741	NASDAQ	OFS	Mon, Oct 2, 2023	11.24	11.25	10.90	11.17
2740	NASDAQ	OFS	Fri, Sep 29, 2023	11.20	11.30	11.11	11.24
2739	NASDAQ	OFS	Thu, Sep 28, 2023	10.94	11.22	10.94	11.18
2738	NASDAQ	OFS	Wed, Sep 27, 2023	10.76	11.12	10.76	11.00
2737	NASDAQ	OFS	Tue, Sep 26, 2023	10.72	10.98	10.68	10.68
2736	NASDAQ	OFS	Mon, Sep 25, 2023	11.02	11.22	10.81	10.84
2735	NASDAQ	OFS	Fri, Sep 22, 2023	11.53	11.79	11.04	11.12
2734	NASDAQ	OFS	Thu, Sep 21, 2023	11.89	11.89	11.54	11.54
2733	NASDAQ	OFS	Wed, Sep 20, 2023	12.15	12.44	12.11	12.33
2732	NASDAQ	OFS	Tue, Sep 19, 2023	12.05	12.19	11.99	12.11
2731	NASDAQ	OFS	Mon, Sep 18, 2023	11.65	12.00	11.63	12.00
2730	NASDAQ	OFS	Fri, Sep 15, 2023	11.05	11.78	11.05	11.56
2729	NASDAQ	OFS	Thu, Sep 14, 2023	11.25	11.34	11.15	11.34
2728	NASDAQ	OFS	Wed, Sep 13, 2023	11.18	11.20	11.02	11.20
2727	NASDAQ	OFS	Tue, Sep 12, 2023	11.25	11.25	11.02	11.19
2726	NASDAQ	OFS	Mon, Sep 11, 2023	11.25	11.25	11.25	11.25
2725	NASDAQ	OFS	Fri, Sep 8, 2023	11.06	11.18	10.91	11.07
2724	NASDAQ	OFS	Thu, Sep 7, 2023	10.94	11.22	10.85	11.18
2723	NASDAQ	OFS	Wed, Sep 6, 2023	11.06	11.06	10.86	11.01
2722	NASDAQ	OFS	Tue, Sep 5, 2023	10.94	11.03	10.88	11.00
2721	NASDAQ	OFS	Fri, Sep 1, 2023	10.82	10.93	10.76	10.92
2720	NASDAQ	OFS	Thu, Aug 31, 2023	10.94	10.94	10.71	10.72
2719	NASDAQ	OFS	Wed, Aug 30, 2023	10.85	10.94	10.81	10.94
2718	NASDAQ	OFS	Tue, Aug 29, 2023	10.71	10.90	10.65	10.80
2717	NASDAQ	OFS	Mon, Aug 28, 2023	10.62	10.74	10.50	10.66
2716	NASDAQ	OFS	Fri, Aug 25, 2023	10.70	10.70	10.56	10.62
2715	NASDAQ	OFS	Thu, Aug 24, 2023	10.68	10.75	10.63	10.69
2714	NASDAQ	OFS	Wed, Aug 23, 2023	10.62	10.70	10.62	10.68
2713	NASDAQ	OFS	Tue, Aug 22, 2023	10.69	10.69	10.50	10.56
2712	NASDAQ	OFS	Mon, Aug 21, 2023	10.60	10.65	10.49	10.64
2711	NASDAQ	OFS	Fri, Aug 18, 2023	10.55	10.71	10.41	10.53
2710	NASDAQ	OFS	Thu, Aug 17, 2023	10.53	10.75	10.20	10.53
2709	NASDAQ	OFS	Wed, Aug 16, 2023	10.30	10.55	10.08	10.46
2708	NASDAQ	OFS	Tue, Aug 15, 2023	10.06	10.27	10.06	10.27
2707	NASDAQ	OFS	Mon, Aug 14, 2023	10.13	10.20	10.05	10.05
2706	NASDAQ	OFS	Fri, Aug 11, 2023	9.96	10.24	9.96	10.13
2705	NASDAQ	OFS	Thu, Aug 10, 2023	10.10	10.20	9.95	10.00
2704	NASDAQ	OFS	Wed, Aug 9, 2023	10.36	10.36	9.91	10.10
2703	NASDAQ	OFS	Tue, Aug 8, 2023	10.27	10.41	10.12	10.22
2702	NASDAQ	OFS	Mon, Aug 7, 2023	10.12	10.44	10.12	10.33
2701	NASDAQ	OFS	Fri, Aug 4, 2023	10.46	10.55	10.19	10.43
2700	NASDAQ	OFS	Thu, Aug 3, 2023	10.32	10.75	10.30	10.46
2699	NASDAQ	OFS	Wed, Aug 2, 2023	10.49	10.49	10.26	10.40
2698	NASDAQ	OFS	Tue, Aug 1, 2023	10.37	10.53	10.26	10.26
2697	NASDAQ	OFS	Mon, Jul 31, 2023	10.46	10.68	10.31	10.35
2696	NASDAQ	OFS	Fri, Jul 28, 2023	10.55	10.60	10.30	10.43
2695	NASDAQ	OFS	Thu, Jul 27, 2023	10.70	10.70	10.36	10.49
2694	NASDAQ	OFS	Wed, Jul 26, 2023	10.32	10.69	10.28	10.40
2693	NASDAQ	OFS	Tue, Jul 25, 2023	10.24	10.44	10.22	10.30
2692	NASDAQ	OFS	Mon, Jul 24, 2023	10.10	10.44	10.09	10.25
2691	NASDAQ	OFS	Fri, Jul 21, 2023	10.21	10.23	10.00	10.04
2690	NASDAQ	OFS	Thu, Jul 20, 2023	10.29	10.33	10.01	10.10
2689	NASDAQ	OFS	Wed, Jul 19, 2023	10.28	10.32	10.15	10.23
2688	NASDAQ	OFS	Tue, Jul 18, 2023	9.98	10.25	9.90	10.19
2687	NASDAQ	OFS	Mon, Jul 17, 2023	9.83	10.10	9.83	9.96
2686	NASDAQ	OFS	Fri, Jul 14, 2023	9.95	10.02	9.86	9.89
2685	NASDAQ	OFS	Thu, Jul 13, 2023	9.87	10.02	9.87	9.96
2684	NASDAQ	OFS	Wed, Jul 12, 2023	10.04	10.07	9.85	9.86
2683	NASDAQ	OFS	Tue, Jul 11, 2023	10.00	10.08	9.84	10.00
2682	NASDAQ	OFS	Mon, Jul 10, 2023	9.78	10.00	9.78	9.93
2681	NASDAQ	OFS	Fri, Jul 7, 2023	9.95	10.00	9.51	9.78
2680	NASDAQ	OFS	Thu, Jul 6, 2023	9.95	10.04	9.83	9.92
2679	NASDAQ	OFS	Wed, Jul 5, 2023	9.95	10.10	9.85	9.98
2678	NASDAQ	OFS	Mon, Jul 3, 2023	10.09	10.09	9.91	9.98
2677	NASDAQ	OFS	Fri, Jun 30, 2023	10.00	10.23	9.89	9.89
2676	NASDAQ	OFS	Thu, Jun 29, 2023	10.13	10.29	10.09	10.23
2675	NASDAQ	OFS	Wed, Jun 28, 2023	10.07	10.24	9.90	10.02
2674	NASDAQ	OFS	Tue, Jun 27, 2023	9.88	10.15	9.82	10.07
2673	NASDAQ	OFS	Mon, Jun 26, 2023	9.76	9.98	9.76	9.83
2672	NASDAQ	OFS	Fri, Jun 23, 2023	9.94	10.09	9.78	9.86
2671	NASDAQ	OFS	Thu, Jun 22, 2023	10.51	10.51	9.96	9.97
2670	NASDAQ	OFS	Wed, Jun 21, 2023	10.85	11.01	10.63	10.84
2669	NASDAQ	OFS	Tue, Jun 20, 2023	10.29	10.75	10.22	10.70
2668	NASDAQ	OFS	Fri, Jun 16, 2023	10.16	10.25	10.00	10.17
2667	NASDAQ	OFS	Thu, Jun 15, 2023	10.02	10.18	9.94	10.09
2666	NASDAQ	OFS	Wed, Jun 14, 2023	9.97	10.17	9.95	9.95
2665	NASDAQ	OFS	Tue, Jun 13, 2023	10.00	10.05	9.88	9.97
2664	NASDAQ	OFS	Mon, Jun 12, 2023	9.92	10.08	9.92	9.96
2663	NASDAQ	OFS	Fri, Jun 9, 2023	10.09	10.09	9.95	9.97
2662	NASDAQ	OFS	Thu, Jun 8, 2023	9.89	10.48	9.89	10.01
2661	NASDAQ	OFS	Wed, Jun 7, 2023	9.60	10.58	9.60	9.99
2660	NASDAQ	OFS	Tue, Jun 6, 2023	9.43	9.59	9.37	9.59
2659	NASDAQ	OFS	Mon, Jun 5, 2023	9.40	9.50	9.25	9.35
2658	NASDAQ	OFS	Fri, Jun 2, 2023	9.36	9.43	9.26	9.35
2657	NASDAQ	OFS	Thu, Jun 1, 2023	9.32	9.59	9.22	9.32
2656	NASDAQ	OFS	Wed, May 31, 2023	9.50	9.59	9.25	9.25
2655	NASDAQ	OFS	Tue, May 30, 2023	9.55	9.60	9.45	9.51
2654	NASDAQ	OFS	Fri, May 26, 2023	9.44	9.55	9.42	9.55
2653	NASDAQ	OFS	Thu, May 25, 2023	9.40	9.47	9.39	9.47
2652	NASDAQ	OFS	Wed, May 24, 2023	9.50	9.55	9.38	9.38
2651	NASDAQ	OFS	Tue, May 23, 2023	9.44	9.57	9.44	9.54
2650	NASDAQ	OFS	Mon, May 22, 2023	9.50	9.59	9.27	9.48
2649	NASDAQ	OFS	Fri, May 19, 2023	9.60	9.80	9.45	9.51
2648	NASDAQ	OFS	Thu, May 18, 2023	9.58	9.64	9.46	9.64
2647	NASDAQ	OFS	Wed, May 17, 2023	9.52	9.72	9.46	9.54
2646	NASDAQ	OFS	Tue, May 16, 2023	9.54	9.74	9.45	9.50
2645	NASDAQ	OFS	Mon, May 15, 2023	9.47	9.67	9.40	9.50
2644	NASDAQ	OFS	Fri, May 12, 2023	9.44	9.78	9.35	9.37
2643	NASDAQ	OFS	Thu, May 11, 2023	9.63	9.63	9.33	9.40
2642	NASDAQ	OFS	Wed, May 10, 2023	9.69	9.88	9.56	9.65
2641	NASDAQ	OFS	Tue, May 9, 2023	9.95	9.95	9.60	9.76
2640	NASDAQ	OFS	Mon, May 8, 2023	9.62	9.75	9.50	9.63
2639	NASDAQ	OFS	Fri, May 5, 2023	9.57	9.68	9.45	9.58
2638	NASDAQ	OFS	Thu, May 4, 2023	9.60	9.98	9.10	9.18
2637	NASDAQ	OFS	Wed, May 3, 2023	9.64	9.88	9.48	9.48
2636	NASDAQ	OFS	Tue, May 2, 2023	9.87	10.00	9.61	9.61
2635	NASDAQ	OFS	Mon, May 1, 2023	9.87	10.11	9.82	9.95
2634	NASDAQ	OFS	Fri, Apr 28, 2023	9.75	10.10	9.75	9.80
2633	NASDAQ	OFS	Thu, Apr 27, 2023	9.84	9.90	9.79	9.79
2632	NASDAQ	OFS	Wed, Apr 26, 2023	9.67	9.85	9.67	9.67
2631	NASDAQ	OFS	Tue, Apr 25, 2023	9.89	10.01	9.71	9.72
2630	NASDAQ	OFS	Mon, Apr 24, 2023	9.94	10.00	9.80	9.87
2629	NASDAQ	OFS	Fri, Apr 21, 2023	10.07	10.14	9.90	9.96
2628	NASDAQ	OFS	Thu, Apr 20, 2023	9.99	10.15	9.93	10.12
2627	NASDAQ	OFS	Wed, Apr 19, 2023	9.94	10.22	9.94	9.95
2626	NASDAQ	OFS	Tue, Apr 18, 2023	10.06	10.25	9.90	9.95
2625	NASDAQ	OFS	Mon, Apr 17, 2023	10.07	10.26	10.01	10.05
2624	NASDAQ	OFS	Fri, Apr 14, 2023	10.12	10.37	10.00	10.02
2623	NASDAQ	OFS	Thu, Apr 13, 2023	10.24	10.40	10.04	10.20
2622	NASDAQ	OFS	Wed, Apr 12, 2023	10.42	10.42	10.11	10.24
2621	NASDAQ	OFS	Tue, Apr 11, 2023	10.03	10.25	10.03	10.20
2620	NASDAQ	OFS	Mon, Apr 10, 2023	10.00	10.20	10.00	10.05
2619	NASDAQ	OFS	Thu, Apr 6, 2023	10.10	10.20	10.01	10.02
2618	NASDAQ	OFS	Wed, Apr 5, 2023	10.28	10.52	10.09	10.12
2617	NASDAQ	OFS	Tue, Apr 4, 2023	10.37	10.49	10.20	10.24
2616	NASDAQ	OFS	Mon, Apr 3, 2023	10.47	10.50	10.23	10.34
2615	NASDAQ	OFS	Fri, Mar 31, 2023	10.31	10.45	10.12	10.29
2614	NASDAQ	OFS	Thu, Mar 30, 2023	10.35	10.44	10.11	10.21
2613	NASDAQ	OFS	Wed, Mar 29, 2023	10.23	10.30	10.13	10.29
2612	NASDAQ	OFS	Tue, Mar 28, 2023	10.17	10.48	9.98	10.18
2611	NASDAQ	OFS	Mon, Mar 27, 2023	10.14	10.53	9.85	10.10
2610	NASDAQ	OFS	Fri, Mar 24, 2023	9.95	10.18	9.83	10.10
2609	NASDAQ	OFS	Thu, Mar 23, 2023	9.94	10.92	9.94	10.04
2608	NASDAQ	OFS	Wed, Mar 22, 2023	10.54	10.61	10.26	10.36
2607	NASDAQ	OFS	Tue, Mar 21, 2023	10.26	10.57	10.20	10.45
2606	NASDAQ	OFS	Mon, Mar 20, 2023	9.91	10.14	9.90	10.09
2605	NASDAQ	OFS	Fri, Mar 17, 2023	9.91	10.15	9.91	9.91
2604	NASDAQ	OFS	Thu, Mar 16, 2023	10.05	10.13	9.90	9.99
2603	NASDAQ	OFS	Wed, Mar 15, 2023	9.91	10.16	9.90	10.00
2602	NASDAQ	OFS	Tue, Mar 14, 2023	10.18	10.31	9.81	9.83
2601	NASDAQ	OFS	Mon, Mar 13, 2023	9.81	10.27	9.64	10.05
2600	NASDAQ	OFS	Fri, Mar 10, 2023	10.39	10.49	9.81	9.81
2599	NASDAQ	OFS	Thu, Mar 9, 2023	10.66	10.71	10.46	10.52
2598	NASDAQ	OFS	Wed, Mar 8, 2023	10.59	10.90	10.57	10.64
2597	NASDAQ	OFS	Tue, Mar 7, 2023	10.75	10.75	10.45	10.48
2596	NASDAQ	OFS	Mon, Mar 6, 2023	10.50	10.72	10.46	10.69
2595	NASDAQ	OFS	Fri, Mar 3, 2023	10.00	10.50	9.93	10.38
2594	NASDAQ	OFS	Thu, Mar 2, 2023	9.78	9.95	9.75	9.88
2593	NASDAQ	OFS	Wed, Mar 1, 2023	9.76	9.95	9.75	9.75
2592	NASDAQ	OFS	Tue, Feb 28, 2023	9.82	9.88	9.75	9.87
2591	NASDAQ	OFS	Mon, Feb 27, 2023	9.70	9.92	9.70	9.75
2590	NASDAQ	OFS	Fri, Feb 24, 2023	9.77	9.81	9.70	9.74
2589	NASDAQ	OFS	Thu, Feb 23, 2023	9.68	9.89	9.65	9.71
2588	NASDAQ	OFS	Wed, Feb 22, 2023	9.82	9.88	9.64	9.71
2587	NASDAQ	OFS	Tue, Feb 21, 2023	9.93	9.93	9.63	9.74
2586	NASDAQ	OFS	Fri, Feb 17, 2023	9.80	9.85	9.60	9.65
2585	NASDAQ	OFS	Thu, Feb 16, 2023	9.81	9.90	9.75	9.79
2584	NASDAQ	OFS	Wed, Feb 15, 2023	9.84	10.00	9.77	9.80
2583	NASDAQ	OFS	Tue, Feb 14, 2023	9.81	9.99	9.77	9.80
2582	NASDAQ	OFS	Mon, Feb 13, 2023	10.00	10.00	9.81	9.88
2581	NASDAQ	OFS	Fri, Feb 10, 2023	9.90	10.15	9.85	9.92
2580	NASDAQ	OFS	Thu, Feb 9, 2023	10.03	10.04	9.81	9.95
2579	NASDAQ	OFS	Wed, Feb 8, 2023	10.02	10.09	9.91	9.93
2578	NASDAQ	OFS	Tue, Feb 7, 2023	9.99	10.15	9.91	10.00
2577	NASDAQ	OFS	Mon, Feb 6, 2023	9.98	10.18	9.98	10.01
2576	NASDAQ	OFS	Fri, Feb 3, 2023	10.01	10.20	9.94	9.98
2575	NASDAQ	OFS	Thu, Feb 2, 2023	10.16	10.31	10.01	10.11
2574	NASDAQ	OFS	Wed, Feb 1, 2023	10.04	10.10	9.90	10.10
2573	NASDAQ	OFS	Tue, Jan 31, 2023	10.02	10.20	9.90	10.04
2572	NASDAQ	OFS	Mon, Jan 30, 2023	9.97	10.20	9.97	9.98
2571	NASDAQ	OFS	Fri, Jan 27, 2023	10.05	10.28	10.05	10.08
2570	NASDAQ	OFS	Thu, Jan 26, 2023	10.08	10.16	10.00	10.01
2569	NASDAQ	OFS	Wed, Jan 25, 2023	10.08	10.15	10.00	10.08
2568	NASDAQ	OFS	Tue, Jan 24, 2023	10.34	10.34	10.03	10.03
2567	NASDAQ	OFS	Mon, Jan 23, 2023	10.21	10.38	10.15	10.34
2566	NASDAQ	OFS	Fri, Jan 20, 2023	10.13	10.35	10.02	10.21
2565	NASDAQ	OFS	Thu, Jan 19, 2023	10.14	10.30	10.04	10.04
2564	NASDAQ	OFS	Wed, Jan 18, 2023	10.48	10.48	10.20	10.26
2563	NASDAQ	OFS	Tue, Jan 17, 2023	10.43	10.46	10.35	10.44
2562	NASDAQ	OFS	Fri, Jan 13, 2023	10.42	10.48	10.25	10.43
2561	NASDAQ	OFS	Thu, Jan 12, 2023	10.25	10.46	10.15	10.45
2560	NASDAQ	OFS	Wed, Jan 11, 2023	10.03	10.32	10.00	10.12
2559	NASDAQ	OFS	Tue, Jan 10, 2023	9.93	10.04	9.90	9.90
2558	NASDAQ	OFS	Mon, Jan 9, 2023	9.99	10.24	9.95	10.00
2557	NASDAQ	OFS	Fri, Jan 6, 2023	10.25	10.44	9.80	9.98
2556	NASDAQ	OFS	Thu, Jan 5, 2023	10.35	10.35	10.12	10.16
2555	NASDAQ	OFS	Wed, Jan 4, 2023	10.25	10.33	10.13	10.29
2554	NASDAQ	OFS	Tue, Jan 3, 2023	10.17	10.38	10.09	10.16
2553	NASDAQ	OFS	Fri, Dec 30, 2022	9.98	10.58	9.81	10.15
2552	NASDAQ	OFS	Thu, Dec 29, 2022	9.88	10.12	9.68	9.94
2551	NASDAQ	OFS	Wed, Dec 28, 2022	9.63	10.10	9.50	9.80
2550	NASDAQ	OFS	Tue, Dec 27, 2022	10.28	10.39	9.50	9.70
2549	NASDAQ	OFS	Fri, Dec 23, 2022	10.31	10.50	10.30	10.39
2548	NASDAQ	OFS	Thu, Dec 22, 2022	10.56	10.67	10.10	10.26
2547	NASDAQ	OFS	Wed, Dec 21, 2022	11.24	11.24	10.52	11.09
2546	NASDAQ	OFS	Tue, Dec 20, 2022	10.99	11.23	10.78	10.93
2545	NASDAQ	OFS	Mon, Dec 19, 2022	11.15	11.23	10.68	11.00
2544	NASDAQ	OFS	Fri, Dec 16, 2022	10.83	11.14	10.75	10.99
2543	NASDAQ	OFS	Thu, Dec 15, 2022	10.87	11.23	10.87	10.99
2542	NASDAQ	OFS	Wed, Dec 14, 2022	11.03	11.22	10.75	10.94
2541	NASDAQ	OFS	Tue, Dec 13, 2022	10.95	11.25	10.76	10.97
2540	NASDAQ	OFS	Mon, Dec 12, 2022	10.66	10.95	10.56	10.95
2539	NASDAQ	OFS	Fri, Dec 9, 2022	10.55	10.69	10.50	10.61
2538	NASDAQ	OFS	Thu, Dec 8, 2022	10.52	10.69	10.38	10.51
2537	NASDAQ	OFS	Wed, Dec 7, 2022	10.10	10.70	10.08	10.38
2536	NASDAQ	OFS	Tue, Dec 6, 2022	10.04	10.25	10.00	10.04
2535	NASDAQ	OFS	Mon, Dec 5, 2022	10.39	10.56	9.80	9.97
2534	NASDAQ	OFS	Fri, Dec 2, 2022	10.37	10.60	10.16	10.40
2533	NASDAQ	OFS	Thu, Dec 1, 2022	10.50	10.60	10.30	10.38
2532	NASDAQ	OFS	Wed, Nov 30, 2022	10.52	10.70	10.39	10.41
2531	NASDAQ	OFS	Tue, Nov 29, 2022	10.60	10.70	10.37	10.39
2530	NASDAQ	OFS	Mon, Nov 28, 2022	10.56	10.62	10.37	10.51
2529	NASDAQ	OFS	Fri, Nov 25, 2022	10.50	10.65	10.50	10.56
2528	NASDAQ	OFS	Wed, Nov 23, 2022	10.56	10.65	10.35	10.42
2527	NASDAQ	OFS	Tue, Nov 22, 2022	10.46	10.65	10.40	10.55
2526	NASDAQ	OFS	Mon, Nov 21, 2022	10.50	10.53	10.35	10.49
2525	NASDAQ	OFS	Fri, Nov 18, 2022	10.58	10.74	10.46	10.51
2524	NASDAQ	OFS	Thu, Nov 17, 2022	10.72	10.75	10.52	10.57
2523	NASDAQ	OFS	Wed, Nov 16, 2022	10.68	10.82	10.57	10.77
2522	NASDAQ	OFS	Tue, Nov 15, 2022	10.35	10.67	10.25	10.59
2521	NASDAQ	OFS	Mon, Nov 14, 2022	10.60	10.67	10.28	10.28
2520	NASDAQ	OFS	Fri, Nov 11, 2022	10.58	10.69	10.38	10.64
2519	NASDAQ	OFS	Thu, Nov 10, 2022	10.38	10.69	10.30	10.45
2518	NASDAQ	OFS	Wed, Nov 9, 2022	10.39	10.50	10.23	10.24
2517	NASDAQ	OFS	Tue, Nov 8, 2022	10.41	10.69	10.35	10.40
2516	NASDAQ	OFS	Mon, Nov 7, 2022	9.82	10.60	9.68	10.51
2515	NASDAQ	OFS	Fri, Nov 4, 2022	9.20	10.16	9.14	9.84
2514	NASDAQ	OFS	Thu, Nov 3, 2022	9.09	9.20	9.03	9.20
2513	NASDAQ	OFS	Wed, Nov 2, 2022	9.21	9.30	9.07	9.14
2512	NASDAQ	OFS	Tue, Nov 1, 2022	9.23	9.43	9.10	9.14
2511	NASDAQ	OFS	Mon, Oct 31, 2022	9.03	9.27	9.00	9.15
2510	NASDAQ	OFS	Fri, Oct 28, 2022	8.94	9.12	8.75	9.08
2509	NASDAQ	OFS	Thu, Oct 27, 2022	9.08	9.16	8.88	8.99
2508	NASDAQ	OFS	Wed, Oct 26, 2022	8.80	8.99	8.80	8.94
2507	NASDAQ	OFS	Tue, Oct 25, 2022	8.53	8.83	8.53	8.73
2506	NASDAQ	OFS	Mon, Oct 24, 2022	8.67	8.67	8.35	8.47
2505	NASDAQ	OFS	Fri, Oct 21, 2022	8.43	8.63	8.43	8.49
2504	NASDAQ	OFS	Thu, Oct 20, 2022	8.57	8.84	8.32	8.46
2503	NASDAQ	OFS	Wed, Oct 19, 2022	8.57	8.82	8.57	8.60
2502	NASDAQ	OFS	Tue, Oct 18, 2022	8.85	8.97	8.52	8.62
2501	NASDAQ	OFS	Mon, Oct 17, 2022	8.68	8.89	8.58	8.75
2500	NASDAQ	OFS	Fri, Oct 14, 2022	8.53	8.69	8.50	8.51
2499	NASDAQ	OFS	Thu, Oct 13, 2022	8.06	8.60	8.06	8.55
2498	NASDAQ	OFS	Wed, Oct 12, 2022	8.66	8.66	8.07	8.11
2497	NASDAQ	OFS	Tue, Oct 11, 2022	8.15	8.64	8.03	8.63
2496	NASDAQ	OFS	Mon, Oct 10, 2022	8.26	8.30	8.08	8.16
2495	NASDAQ	OFS	Fri, Oct 7, 2022	8.38	8.54	8.16	8.26
2494	NASDAQ	OFS	Thu, Oct 6, 2022	8.71	8.75	8.33	8.39
2493	NASDAQ	OFS	Wed, Oct 5, 2022	8.70	8.83	8.41	8.67
2492	NASDAQ	OFS	Tue, Oct 4, 2022	8.40	8.91	8.40	8.71
2491	NASDAQ	OFS	Mon, Oct 3, 2022	8.24	8.78	8.23	8.39
2490	NASDAQ	OFS	Fri, Sep 30, 2022	7.87	8.40	7.84	8.22
2489	NASDAQ	OFS	Thu, Sep 29, 2022	7.91	8.05	7.67	7.80
2488	NASDAQ	OFS	Wed, Sep 28, 2022	7.86	8.25	7.86	8.02
2487	NASDAQ	OFS	Tue, Sep 27, 2022	7.66	8.07	7.66	7.80
2486	NASDAQ	OFS	Mon, Sep 26, 2022	8.12	8.81	7.54	7.69
2485	NASDAQ	OFS	Fri, Sep 23, 2022	9.16	9.16	8.46	8.61
2484	NASDAQ	OFS	Thu, Sep 22, 2022	9.88	9.91	9.35	9.35
2483	NASDAQ	OFS	Wed, Sep 21, 2022	10.42	10.47	10.16	10.17
2482	NASDAQ	OFS	Tue, Sep 20, 2022	10.54	10.66	10.21	10.28
2481	NASDAQ	OFS	Mon, Sep 19, 2022	10.39	10.60	10.37	10.54
2480	NASDAQ	OFS	Fri, Sep 16, 2022	10.34	10.50	10.27	10.37
2479	NASDAQ	OFS	Thu, Sep 15, 2022	10.36	10.74	10.36	10.41
2478	NASDAQ	OFS	Wed, Sep 14, 2022	10.42	10.50	10.27	10.36
2477	NASDAQ	OFS	Tue, Sep 13, 2022	10.60	10.74	10.30	10.38
2476	NASDAQ	OFS	Mon, Sep 12, 2022	10.69	10.80	10.57	10.70
2475	NASDAQ	OFS	Fri, Sep 9, 2022	10.53	10.69	10.39	10.57
2474	NASDAQ	OFS	Thu, Sep 8, 2022	10.28	10.90	10.22	10.39
2473	NASDAQ	OFS	Wed, Sep 7, 2022	10.39	10.44	10.24	10.28
2472	NASDAQ	OFS	Tue, Sep 6, 2022	10.61	10.61	10.29	10.38
2471	NASDAQ	OFS	Fri, Sep 2, 2022	10.51	10.65	10.38	10.54
2470	NASDAQ	OFS	Thu, Sep 1, 2022	10.58	10.75	10.41	10.45
2469	NASDAQ	OFS	Wed, Aug 31, 2022	10.58	10.79	10.50	10.66
2468	NASDAQ	OFS	Tue, Aug 30, 2022	10.50	10.75	10.50	10.63
2467	NASDAQ	OFS	Mon, Aug 29, 2022	10.75	10.88	10.41	10.45
2466	NASDAQ	OFS	Fri, Aug 26, 2022	10.85	10.98	10.67	10.75
2465	NASDAQ	OFS	Thu, Aug 25, 2022	11.03	11.12	10.76	10.77
2464	NASDAQ	OFS	Wed, Aug 24, 2022	11.00	11.21	10.81	10.98
2463	NASDAQ	OFS	Tue, Aug 23, 2022	10.69	11.00	10.68	10.98
2462	NASDAQ	OFS	Mon, Aug 22, 2022	11.02	11.05	10.54	10.59
2461	NASDAQ	OFS	Fri, Aug 19, 2022	11.29	11.29	11.02	11.02
2460	NASDAQ	OFS	Thu, Aug 18, 2022	11.30	11.48	11.14	11.33
2459	NASDAQ	OFS	Wed, Aug 17, 2022	11.28	11.40	11.02	11.18
2458	NASDAQ	OFS	Tue, Aug 16, 2022	11.20	11.39	11.16	11.39
2457	NASDAQ	OFS	Mon, Aug 15, 2022	11.10	11.20	11.05	11.13
2456	NASDAQ	OFS	Fri, Aug 12, 2022	11.39	11.45	11.10	11.14
2455	NASDAQ	OFS	Thu, Aug 11, 2022	11.21	11.31	11.03	11.26
2454	NASDAQ	OFS	Wed, Aug 10, 2022	11.04	11.41	11.00	11.06
2453	NASDAQ	OFS	Tue, Aug 9, 2022	11.26	11.40	11.00	11.04
2452	NASDAQ	OFS	Mon, Aug 8, 2022	11.04	11.50	10.96	11.30
2451	NASDAQ	OFS	Fri, Aug 5, 2022	11.28	11.30	10.63	11.05
2450	NASDAQ	OFS	Thu, Aug 4, 2022	11.19	11.50	10.95	11.31
2449	NASDAQ	OFS	Wed, Aug 3, 2022	10.99	10.99	10.56	10.83
2448	NASDAQ	OFS	Tue, Aug 2, 2022	10.85	10.97	10.76	10.97
2447	NASDAQ	OFS	Mon, Aug 1, 2022	10.91	10.91	10.42	10.85
2446	NASDAQ	OFS	Fri, Jul 29, 2022	10.69	10.87	10.63	10.87
2445	NASDAQ	OFS	Thu, Jul 28, 2022	10.73	10.86	10.49	10.60
2444	NASDAQ	OFS	Wed, Jul 27, 2022	10.49	10.85	10.46	10.80
2443	NASDAQ	OFS	Tue, Jul 26, 2022	10.51	10.62	10.28	10.40
2442	NASDAQ	OFS	Mon, Jul 25, 2022	10.77	10.93	10.45	10.57
2441	NASDAQ	OFS	Fri, Jul 22, 2022	10.61	10.71	10.28	10.57
2440	NASDAQ	OFS	Thu, Jul 21, 2022	10.39	10.60	10.29	10.54
2439	NASDAQ	OFS	Wed, Jul 20, 2022	10.50	10.50	10.28	10.37
2438	NASDAQ	OFS	Tue, Jul 19, 2022	10.38	10.46	10.28	10.40
2437	NASDAQ	OFS	Mon, Jul 18, 2022	10.30	10.47	10.20	10.26
2436	NASDAQ	OFS	Fri, Jul 15, 2022	10.12	10.25	10.00	10.23
2435	NASDAQ	OFS	Thu, Jul 14, 2022	10.21	10.32	9.89	9.96
2434	NASDAQ	OFS	Wed, Jul 13, 2022	10.44	10.44	10.07	10.10
2433	NASDAQ	OFS	Tue, Jul 12, 2022	10.30	10.65	10.27	10.43
2432	NASDAQ	OFS	Mon, Jul 11, 2022	10.27	10.46	10.21	10.32
2431	NASDAQ	OFS	Fri, Jul 8, 2022	10.01	10.37	10.01	10.37
2430	NASDAQ	OFS	Thu, Jul 7, 2022	9.89	10.24	9.83	10.04
2429	NASDAQ	OFS	Wed, Jul 6, 2022	10.08	10.17	9.71	9.89
2428	NASDAQ	OFS	Tue, Jul 5, 2022	10.32	10.37	9.90	10.02
2427	NASDAQ	OFS	Fri, Jul 1, 2022	9.96	10.43	9.93	10.37
2426	NASDAQ	OFS	Thu, Jun 30, 2022	10.03	10.13	9.72	9.92
2425	NASDAQ	OFS	Wed, Jun 29, 2022	10.38	10.58	10.11	10.24
2424	NASDAQ	OFS	Tue, Jun 28, 2022	10.44	11.12	10.31	10.39
2423	NASDAQ	OFS	Mon, Jun 27, 2022	10.24	10.59	10.20	10.41
2422	NASDAQ	OFS	Fri, Jun 24, 2022	10.65	10.92	10.51	10.53
2421	NASDAQ	OFS	Thu, Jun 23, 2022	11.03	11.22	10.58	10.68
2420	NASDAQ	OFS	Wed, Jun 22, 2022	11.33	11.58	11.03	11.09
2419	NASDAQ	OFS	Tue, Jun 21, 2022	11.67	12.04	11.61	11.82
2418	NASDAQ	OFS	Fri, Jun 17, 2022	11.34	11.79	11.28	11.58
2417	NASDAQ	OFS	Thu, Jun 16, 2022	11.69	11.74	11.30	11.51
2416	NASDAQ	OFS	Wed, Jun 15, 2022	11.96	12.18	11.67	12.03
2415	NASDAQ	OFS	Tue, Jun 14, 2022	11.63	12.07	11.59	11.96
2414	NASDAQ	OFS	Mon, Jun 13, 2022	12.37	12.37	11.56	11.63
2413	NASDAQ	OFS	Fri, Jun 10, 2022	12.50	12.70	12.30	12.44
2412	NASDAQ	OFS	Thu, Jun 9, 2022	12.51	12.83	12.43	12.51
2411	NASDAQ	OFS	Wed, Jun 8, 2022	12.71	12.84	12.53	12.61
2410	NASDAQ	OFS	Tue, Jun 7, 2022	12.77	12.85	12.62	12.83
2409	NASDAQ	OFS	Mon, Jun 6, 2022	12.51	12.82	12.41	12.70
2408	NASDAQ	OFS	Fri, Jun 3, 2022	12.56	12.66	12.33	12.44
2407	NASDAQ	OFS	Thu, Jun 2, 2022	12.77	12.94	12.59	12.62
2406	NASDAQ	OFS	Wed, Jun 1, 2022	12.60	12.88	12.35	12.74
2405	NASDAQ	OFS	Tue, May 31, 2022	12.66	12.99	12.64	12.71
2404	NASDAQ	OFS	Fri, May 27, 2022	12.45	12.76	12.21	12.64
2403	NASDAQ	OFS	Thu, May 26, 2022	12.32	12.44	12.13	12.42
2402	NASDAQ	OFS	Wed, May 25, 2022	12.26	12.41	12.19	12.19
2401	NASDAQ	OFS	Tue, May 24, 2022	12.10	12.45	11.96	12.22
2400	NASDAQ	OFS	Mon, May 23, 2022	12.00	12.22	11.86	12.06
2399	NASDAQ	OFS	Fri, May 20, 2022	12.05	12.09	11.73	11.89
2398	NASDAQ	OFS	Thu, May 19, 2022	11.91	12.14	11.80	11.91
2397	NASDAQ	OFS	Wed, May 18, 2022	12.23	12.25	11.89	11.92
2396	NASDAQ	OFS	Tue, May 17, 2022	12.05	12.34	11.85	12.19
2395	NASDAQ	OFS	Mon, May 16, 2022	11.92	12.14	11.68	11.95
2394	NASDAQ	OFS	Fri, May 13, 2022	11.50	11.98	11.50	11.88
2393	NASDAQ	OFS	Thu, May 12, 2022	11.95	12.00	11.39	11.50
2392	NASDAQ	OFS	Wed, May 11, 2022	11.89	12.25	11.80	12.01
2391	NASDAQ	OFS	Tue, May 10, 2022	11.87	12.09	11.79	11.89
2390	NASDAQ	OFS	Mon, May 9, 2022	11.89	12.12	11.77	11.82
2389	NASDAQ	OFS	Fri, May 6, 2022	11.85	12.30	11.85	12.14
2388	NASDAQ	OFS	Thu, May 5, 2022	12.33	12.33	11.80	12.12
2387	NASDAQ	OFS	Wed, May 4, 2022	12.18	12.31	11.99	12.28
2386	NASDAQ	OFS	Tue, May 3, 2022	11.80	12.16	11.80	12.12
2385	NASDAQ	OFS	Mon, May 2, 2022	12.12	12.17	11.50	11.73
2384	NASDAQ	OFS	Fri, Apr 29, 2022	12.02	12.25	11.86	12.09
2383	NASDAQ	OFS	Thu, Apr 28, 2022	12.16	12.16	11.68	12.12
2382	NASDAQ	OFS	Wed, Apr 27, 2022	11.95	12.50	11.91	12.04
2381	NASDAQ	OFS	Tue, Apr 26, 2022	12.11	12.47	11.87	12.05
2380	NASDAQ	OFS	Mon, Apr 25, 2022	12.12	12.28	11.70	12.11
2379	NASDAQ	OFS	Fri, Apr 22, 2022	12.54	12.61	12.21	12.33
2378	NASDAQ	OFS	Thu, Apr 21, 2022	12.62	12.70	12.39	12.46
2377	NASDAQ	OFS	Wed, Apr 20, 2022	12.73	12.74	12.35	12.60
2376	NASDAQ	OFS	Tue, Apr 19, 2022	12.70	12.74	12.31	12.60
2375	NASDAQ	OFS	Mon, Apr 18, 2022	12.50	12.73	12.40	12.58
2374	NASDAQ	OFS	Thu, Apr 14, 2022	12.64	12.82	12.57	12.58
2373	NASDAQ	OFS	Wed, Apr 13, 2022	12.79	12.95	12.54	12.68
2372	NASDAQ	OFS	Tue, Apr 12, 2022	12.97	12.99	12.58	12.77
2371	NASDAQ	OFS	Mon, Apr 11, 2022	12.68	12.90	12.50	12.85
2370	NASDAQ	OFS	Fri, Apr 8, 2022	12.74	12.75	12.46	12.55
2369	NASDAQ	OFS	Thu, Apr 7, 2022	12.94	12.96	12.32	12.58
2368	NASDAQ	OFS	Wed, Apr 6, 2022	12.92	13.08	12.60	12.90
2367	NASDAQ	OFS	Tue, Apr 5, 2022	13.18	13.20	12.72	12.90
2366	NASDAQ	OFS	Mon, Apr 4, 2022	13.44	13.45	13.04	13.13
2365	NASDAQ	OFS	Fri, Apr 1, 2022	13.08	13.47	12.95	13.44
2364	NASDAQ	OFS	Thu, Mar 31, 2022	12.93	13.15	12.79	13.00
2363	NASDAQ	OFS	Wed, Mar 30, 2022	13.10	13.18	12.84	12.89
2362	NASDAQ	OFS	Tue, Mar 29, 2022	12.74	13.07	12.56	12.96
2361	NASDAQ	OFS	Mon, Mar 28, 2022	12.58	12.74	12.30	12.74
2360	NASDAQ	OFS	Fri, Mar 25, 2022	12.54	12.68	12.37	12.65
2359	NASDAQ	OFS	Thu, Mar 24, 2022	12.37	12.68	12.13	12.60
2358	NASDAQ	OFS	Wed, Mar 23, 2022	11.93	12.60	11.92	12.37
2357	NASDAQ	OFS	Tue, Mar 22, 2022	12.50	12.85	12.49	12.67
2356	NASDAQ	OFS	Mon, Mar 21, 2022	12.06	12.67	12.03	12.47
2355	NASDAQ	OFS	Fri, Mar 18, 2022	12.01	12.20	11.94	12.06
2354	NASDAQ	OFS	Thu, Mar 17, 2022	11.68	12.30	11.68	11.94
2353	NASDAQ	OFS	Wed, Mar 16, 2022	11.77	11.96	11.28	11.65
2352	NASDAQ	OFS	Tue, Mar 15, 2022	11.94	11.99	11.50	11.59
2351	NASDAQ	OFS	Mon, Mar 14, 2022	12.00	12.08	11.74	11.91
2350	NASDAQ	OFS	Fri, Mar 11, 2022	11.29	12.00	11.10	11.68
2349	NASDAQ	OFS	Thu, Mar 10, 2022	11.18	11.20	11.05	11.07
2348	NASDAQ	OFS	Wed, Mar 9, 2022	11.07	11.23	11.00	11.20
2347	NASDAQ	OFS	Tue, Mar 8, 2022	10.92	11.16	10.81	10.98
2346	NASDAQ	OFS	Mon, Mar 7, 2022	10.81	11.25	10.81	11.02
2345	NASDAQ	OFS	Fri, Mar 4, 2022	10.84	11.15	10.70	10.90
2344	NASDAQ	OFS	Thu, Mar 3, 2022	10.36	10.36	10.10	10.10
2343	NASDAQ	OFS	Wed, Mar 2, 2022	10.05	10.20	10.01	10.10
2342	NASDAQ	OFS	Tue, Mar 1, 2022	10.23	10.32	9.85	9.85
2341	NASDAQ	OFS	Mon, Feb 28, 2022	10.00	10.24	9.92	10.19
2340	NASDAQ	OFS	Fri, Feb 25, 2022	9.92	10.24	9.92	10.00
2339	NASDAQ	OFS	Thu, Feb 24, 2022	9.51	10.14	9.50	9.90
2338	NASDAQ	OFS	Wed, Feb 23, 2022	9.88	9.94	9.62	9.65
2337	NASDAQ	OFS	Tue, Feb 22, 2022	9.75	9.90	9.73	9.74
2336	NASDAQ	OFS	Fri, Feb 18, 2022	10.11	10.11	9.81	9.90
2335	NASDAQ	OFS	Thu, Feb 17, 2022	9.81	10.07	9.78	9.93
2334	NASDAQ	OFS	Wed, Feb 16, 2022	9.84	10.07	9.77	9.78
2333	NASDAQ	OFS	Tue, Feb 15, 2022	9.91	10.03	9.85	9.90
2332	NASDAQ	OFS	Mon, Feb 14, 2022	9.81	9.96	9.80	9.96
2331	NASDAQ	OFS	Fri, Feb 11, 2022	9.93	10.09	9.75	9.88
2330	NASDAQ	OFS	Thu, Feb 10, 2022	9.88	10.15	9.84	9.88
2329	NASDAQ	OFS	Wed, Feb 9, 2022	9.96	10.09	9.73	9.88
2328	NASDAQ	OFS	Tue, Feb 8, 2022	10.37	10.37	9.68	9.89
2327	NASDAQ	OFS	Mon, Feb 7, 2022	9.80	10.14	9.76	10.09
2326	NASDAQ	OFS	Fri, Feb 4, 2022	9.66	9.79	9.60	9.68
2325	NASDAQ	OFS	Thu, Feb 3, 2022	9.62	9.83	9.62	9.67
2324	NASDAQ	OFS	Wed, Feb 2, 2022	9.90	9.91	9.60	9.67
2323	NASDAQ	OFS	Tue, Feb 1, 2022	9.60	9.92	9.58	9.87
2322	NASDAQ	OFS	Mon, Jan 31, 2022	9.64	9.98	9.50	9.50
2321	NASDAQ	OFS	Fri, Jan 28, 2022	9.86	9.98	9.70	9.77
2320	NASDAQ	OFS	Thu, Jan 27, 2022	9.93	10.09	9.64	9.86
2319	NASDAQ	OFS	Wed, Jan 26, 2022	10.17	10.19	9.75	9.90
2318	NASDAQ	OFS	Tue, Jan 25, 2022	9.75	10.02	9.72	9.99
2317	NASDAQ	OFS	Mon, Jan 24, 2022	10.25	10.44	9.40	9.89
2316	NASDAQ	OFS	Fri, Jan 21, 2022	10.50	10.68	10.38	10.38
2315	NASDAQ	OFS	Thu, Jan 20, 2022	10.47	10.75	10.47	10.51
2314	NASDAQ	OFS	Wed, Jan 19, 2022	10.71	10.75	10.45	10.51
2313	NASDAQ	OFS	Tue, Jan 18, 2022	10.96	10.96	10.69	10.69
2312	NASDAQ	OFS	Fri, Jan 14, 2022	10.69	10.84	10.69	10.82
2311	NASDAQ	OFS	Thu, Jan 13, 2022	10.99	10.99	10.63	10.69
2310	NASDAQ	OFS	Wed, Jan 12, 2022	10.91	10.97	10.70	10.71
2309	NASDAQ	OFS	Tue, Jan 11, 2022	10.83	10.91	10.70	10.85
2308	NASDAQ	OFS	Mon, Jan 10, 2022	10.88	10.90	10.64	10.88
2307	NASDAQ	OFS	Fri, Jan 7, 2022	10.80	10.92	10.54	10.83
2306	NASDAQ	OFS	Thu, Jan 6, 2022	10.66	10.94	10.61	10.74
2305	NASDAQ	OFS	Wed, Jan 5, 2022	10.80	10.91	10.55	10.66
2304	NASDAQ	OFS	Tue, Jan 4, 2022	10.82	10.90	10.74	10.78
2303	NASDAQ	OFS	Mon, Jan 3, 2022	10.96	10.97	10.73	10.84
2302	NASDAQ	OFS	Fri, Dec 31, 2021	10.91	11.02	10.77	10.90
2301	NASDAQ	OFS	Thu, Dec 30, 2021	10.78	10.97	10.76	10.86
2300	NASDAQ	OFS	Wed, Dec 29, 2021	10.86	10.98	10.80	10.80
2299	NASDAQ	OFS	Tue, Dec 28, 2021	10.79	10.99	10.79	10.89
2298	NASDAQ	OFS	Mon, Dec 27, 2021	10.71	10.85	10.68	10.73
2297	NASDAQ	OFS	Thu, Dec 23, 2021	10.78	10.97	10.68	10.73
2296	NASDAQ	OFS	Wed, Dec 22, 2021	10.91	10.95	10.71	10.80
2295	NASDAQ	OFS	Tue, Dec 21, 2021	11.16	11.28	10.98	11.00
2294	NASDAQ	OFS	Mon, Dec 20, 2021	11.19	11.25	10.50	11.14
2293	NASDAQ	OFS	Fri, Dec 17, 2021	11.27	11.30	11.03	11.21
2292	NASDAQ	OFS	Thu, Dec 16, 2021	11.08	11.35	11.08	11.19
2291	NASDAQ	OFS	Wed, Dec 15, 2021	11.14	11.19	10.77	11.08
2290	NASDAQ	OFS	Tue, Dec 14, 2021	11.20	11.24	10.96	11.09
2289	NASDAQ	OFS	Mon, Dec 13, 2021	11.30	11.30	11.02	11.20
2288	NASDAQ	OFS	Fri, Dec 10, 2021	11.18	11.30	11.08	11.15
2287	NASDAQ	OFS	Thu, Dec 9, 2021	11.05	11.24	11.05	11.22
2286	NASDAQ	OFS	Wed, Dec 8, 2021	11.16	11.19	11.00	11.09
2285	NASDAQ	OFS	Tue, Dec 7, 2021	11.10	11.23	11.02	11.07
2284	NASDAQ	OFS	Mon, Dec 6, 2021	11.01	11.10	10.91	11.09
2283	NASDAQ	OFS	Fri, Dec 3, 2021	11.06	11.10	10.82	11.00
2282	NASDAQ	OFS	Thu, Dec 2, 2021	11.11	11.24	10.84	11.10
2281	NASDAQ	OFS	Wed, Dec 1, 2021	10.98	11.23	10.93	11.00
2280	NASDAQ	OFS	Tue, Nov 30, 2021	10.97	11.22	10.81	10.98
2279	NASDAQ	OFS	Mon, Nov 29, 2021	11.04	11.20	11.00	11.00
2278	NASDAQ	OFS	Fri, Nov 26, 2021	11.28	11.28	10.80	11.07
2277	NASDAQ	OFS	Wed, Nov 24, 2021	11.27	11.34	11.15	11.30
2276	NASDAQ	OFS	Tue, Nov 23, 2021	11.21	11.30	11.13	11.26
2275	NASDAQ	OFS	Mon, Nov 22, 2021	11.25	11.28	11.14	11.19
2274	NASDAQ	OFS	Fri, Nov 19, 2021	11.14	11.26	11.08	11.19
2273	NASDAQ	OFS	Thu, Nov 18, 2021	11.24	11.30	11.00	11.18
2272	NASDAQ	OFS	Wed, Nov 17, 2021	11.19	11.30	11.17	11.23
2271	NASDAQ	OFS	Tue, Nov 16, 2021	11.13	11.28	11.12	11.24
2270	NASDAQ	OFS	Mon, Nov 15, 2021	11.16	11.20	11.05	11.12
2269	NASDAQ	OFS	Fri, Nov 12, 2021	11.29	11.30	11.20	11.23
2268	NASDAQ	OFS	Thu, Nov 11, 2021	11.08	11.30	11.04	11.25
2267	NASDAQ	OFS	Wed, Nov 10, 2021	11.10	11.22	11.01	11.08
2266	NASDAQ	OFS	Tue, Nov 9, 2021	11.35	11.35	11.15	11.18
2265	NASDAQ	OFS	Mon, Nov 8, 2021	11.44	11.49	11.25	11.35
2264	NASDAQ	OFS	Fri, Nov 5, 2021	11.00	11.40	10.95	11.40
2263	NASDAQ	OFS	Thu, Nov 4, 2021	11.07	11.11	10.96	10.98
2262	NASDAQ	OFS	Wed, Nov 3, 2021	10.98	11.10	10.90	11.05
2261	NASDAQ	OFS	Tue, Nov 2, 2021	11.01	11.05	10.90	10.98
2260	NASDAQ	OFS	Mon, Nov 1, 2021	10.93	11.08	10.90	11.00
2259	NASDAQ	OFS	Fri, Oct 29, 2021	11.05	11.09	11.02	11.02
2258	NASDAQ	OFS	Thu, Oct 28, 2021	11.00	11.10	10.90	11.03
2257	NASDAQ	OFS	Wed, Oct 27, 2021	11.02	11.05	10.96	11.00
2256	NASDAQ	OFS	Tue, Oct 26, 2021	11.06	11.10	10.94	10.99
2255	NASDAQ	OFS	Mon, Oct 25, 2021	11.09	11.15	11.00	11.10
2254	NASDAQ	OFS	Fri, Oct 22, 2021	10.95	11.11	10.92	11.02
2253	NASDAQ	OFS	Thu, Oct 21, 2021	11.16	11.17	10.94	10.98
2252	NASDAQ	OFS	Wed, Oct 20, 2021	11.06	11.18	11.01	11.17
2251	NASDAQ	OFS	Tue, Oct 19, 2021	10.92	11.11	10.75	11.04
2250	NASDAQ	OFS	Mon, Oct 18, 2021	10.95	11.05	10.71	10.89
2249	NASDAQ	OFS	Fri, Oct 15, 2021	10.88	11.05	10.74	11.01
2248	NASDAQ	OFS	Thu, Oct 14, 2021	10.52	10.90	10.52	10.84
2247	NASDAQ	OFS	Wed, Oct 13, 2021	10.53	10.60	10.50	10.52
2246	NASDAQ	OFS	Tue, Oct 12, 2021	10.51	10.60	10.50	10.60
2245	NASDAQ	OFS	Mon, Oct 11, 2021	10.53	10.57	10.48	10.53
2244	NASDAQ	OFS	Fri, Oct 8, 2021	10.55	10.57	10.49	10.53
2243	NASDAQ	OFS	Thu, Oct 7, 2021	10.55	10.55	10.48	10.50
2242	NASDAQ	OFS	Wed, Oct 6, 2021	10.45	10.53	10.43	10.53
2241	NASDAQ	OFS	Tue, Oct 5, 2021	10.44	10.47	10.39	10.47
2240	NASDAQ	OFS	Mon, Oct 4, 2021	10.40	10.47	10.37	10.38
2239	NASDAQ	OFS	Fri, Oct 1, 2021	10.43	10.45	10.37	10.42
2238	NASDAQ	OFS	Thu, Sep 30, 2021	10.41	10.44	10.36	10.36
2237	NASDAQ	OFS	Wed, Sep 29, 2021	10.37	10.44	10.30	10.41
2236	NASDAQ	OFS	Tue, Sep 28, 2021	10.41	10.44	10.32	10.39
2235	NASDAQ	OFS	Mon, Sep 27, 2021	10.44	10.48	10.19	10.39
2234	NASDAQ	OFS	Fri, Sep 24, 2021	10.40	10.49	10.33	10.40
2233	NASDAQ	OFS	Thu, Sep 23, 2021	10.44	10.45	10.39	10.41
2232	NASDAQ	OFS	Wed, Sep 22, 2021	10.30	10.48	10.30	10.44
2231	NASDAQ	OFS	Tue, Sep 21, 2021	10.60	10.65	10.49	10.55
2230	NASDAQ	OFS	Mon, Sep 20, 2021	10.33	10.50	10.33	10.48
2229	NASDAQ	OFS	Fri, Sep 17, 2021	10.50	10.57	10.47	10.48
2228	NASDAQ	OFS	Thu, Sep 16, 2021	10.50	10.57	10.44	10.50
2227	NASDAQ	OFS	Wed, Sep 15, 2021	10.43	10.55	10.39	10.50
2226	NASDAQ	OFS	Tue, Sep 14, 2021	10.45	10.49	10.36	10.38
2225	NASDAQ	OFS	Mon, Sep 13, 2021	10.44	10.45	10.31	10.40
2224	NASDAQ	OFS	Fri, Sep 10, 2021	10.50	10.57	10.38	10.49
2223	NASDAQ	OFS	Thu, Sep 9, 2021	10.43	10.55	10.35	10.49
2222	NASDAQ	OFS	Wed, Sep 8, 2021	10.39	10.40	10.33	10.40
2221	NASDAQ	OFS	Tue, Sep 7, 2021	10.46	10.50	10.35	10.36
2220	NASDAQ	OFS	Fri, Sep 3, 2021	10.43	10.50	10.43	10.47
2219	NASDAQ	OFS	Thu, Sep 2, 2021	10.43	10.50	10.33	10.44
2218	NASDAQ	OFS	Wed, Sep 1, 2021	10.50	10.59	10.42	10.44
2217	NASDAQ	OFS	Tue, Aug 31, 2021	10.54	10.60	10.40	10.50
2216	NASDAQ	OFS	Mon, Aug 30, 2021	10.50	10.59	10.42	10.46
2215	NASDAQ	OFS	Fri, Aug 27, 2021	10.45	10.51	10.36	10.50
2214	NASDAQ	OFS	Thu, Aug 26, 2021	10.45	10.45	10.33	10.42
2213	NASDAQ	OFS	Wed, Aug 25, 2021	10.36	10.49	10.31	10.40
2212	NASDAQ	OFS	Tue, Aug 24, 2021	10.15	10.37	10.13	10.31
2211	NASDAQ	OFS	Mon, Aug 23, 2021	10.07	10.15	10.02	10.12
2210	NASDAQ	OFS	Fri, Aug 20, 2021	9.98	10.10	9.92	10.02
2209	NASDAQ	OFS	Thu, Aug 19, 2021	10.22	10.22	9.86	10.03
2208	NASDAQ	OFS	Wed, Aug 18, 2021	10.38	10.40	10.24	10.24
2207	NASDAQ	OFS	Tue, Aug 17, 2021	10.36	10.44	10.30	10.38
2206	NASDAQ	OFS	Mon, Aug 16, 2021	10.39	10.44	10.30	10.44
2205	NASDAQ	OFS	Fri, Aug 13, 2021	10.47	10.60	10.39	10.42
2204	NASDAQ	OFS	Thu, Aug 12, 2021	10.30	10.55	10.26	10.55
2203	NASDAQ	OFS	Wed, Aug 11, 2021	10.47	10.47	10.22	10.26
2202	NASDAQ	OFS	Tue, Aug 10, 2021	10.01	10.49	9.97	10.47
2201	NASDAQ	OFS	Mon, Aug 9, 2021	10.04	10.15	9.92	9.97
2200	NASDAQ	OFS	Fri, Aug 6, 2021	9.59	10.01	9.51	9.90
2199	NASDAQ	OFS	Thu, Aug 5, 2021	9.29	9.42	9.27	9.39
2198	NASDAQ	OFS	Wed, Aug 4, 2021	9.37	9.49	9.25	9.32
2197	NASDAQ	OFS	Tue, Aug 3, 2021	9.37	9.44	9.32	9.40
2196	NASDAQ	OFS	Mon, Aug 2, 2021	9.27	9.43	9.27	9.39
2195	NASDAQ	OFS	Fri, Jul 30, 2021	9.42	9.48	9.28	9.28
2194	NASDAQ	OFS	Thu, Jul 29, 2021	9.39	9.46	9.36	9.42
2193	NASDAQ	OFS	Wed, Jul 28, 2021	9.44	9.44	9.35	9.40
2192	NASDAQ	OFS	Tue, Jul 27, 2021	9.27	9.37	9.27	9.36
2191	NASDAQ	OFS	Mon, Jul 26, 2021	9.38	9.44	9.25	9.31
2190	NASDAQ	OFS	Fri, Jul 23, 2021	9.35	9.44	9.25	9.41
2189	NASDAQ	OFS	Thu, Jul 22, 2021	9.28	9.38	9.23	9.31
2188	NASDAQ	OFS	Wed, Jul 21, 2021	9.20	9.44	9.19	9.20
2187	NASDAQ	OFS	Tue, Jul 20, 2021	8.85	9.18	8.84	9.15
2186	NASDAQ	OFS	Mon, Jul 19, 2021	9.10	9.10	8.77	8.80
2185	NASDAQ	OFS	Fri, Jul 16, 2021	9.26	9.62	8.94	9.24
2184	NASDAQ	OFS	Thu, Jul 15, 2021	9.45	9.49	9.20	9.20
2183	NASDAQ	OFS	Wed, Jul 14, 2021	9.63	9.63	9.25	9.42
2182	NASDAQ	OFS	Tue, Jul 13, 2021	9.68	9.83	9.60	9.60
2181	NASDAQ	OFS	Mon, Jul 12, 2021	9.69	9.84	9.65	9.68
2180	NASDAQ	OFS	Fri, Jul 9, 2021	9.70	9.80	9.65	9.74
2179	NASDAQ	OFS	Thu, Jul 8, 2021	9.65	9.71	9.58	9.58
2178	NASDAQ	OFS	Wed, Jul 7, 2021	9.72	9.81	9.69	9.72
2177	NASDAQ	OFS	Tue, Jul 6, 2021	9.83	9.89	9.63	9.69
2176	NASDAQ	OFS	Fri, Jul 2, 2021	9.89	9.89	9.77	9.82
2175	NASDAQ	OFS	Thu, Jul 1, 2021	9.96	9.96	9.81	9.89
2174	NASDAQ	OFS	Wed, Jun 30, 2021	9.81	9.96	9.81	9.96
2173	NASDAQ	OFS	Tue, Jun 29, 2021	9.86	9.89	9.72	9.78
2172	NASDAQ	OFS	Mon, Jun 28, 2021	9.90	9.96	9.78	9.86
2171	NASDAQ	OFS	Fri, Jun 25, 2021	9.90	9.90	9.77	9.78
2170	NASDAQ	OFS	Thu, Jun 24, 2021	9.98	10.00	9.89	9.91
2169	NASDAQ	OFS	Wed, Jun 23, 2021	9.99	10.00	9.84	9.85
2168	NASDAQ	OFS	Tue, Jun 22, 2021	9.86	10.08	9.81	9.95
2167	NASDAQ	OFS	Mon, Jun 21, 2021	10.10	10.30	10.08	10.30
2166	NASDAQ	OFS	Fri, Jun 18, 2021	10.01	10.09	9.98	10.08
2165	NASDAQ	OFS	Thu, Jun 17, 2021	10.13	10.14	10.00	10.03
2164	NASDAQ	OFS	Wed, Jun 16, 2021	10.09	10.17	10.04	10.14
2163	NASDAQ	OFS	Tue, Jun 15, 2021	10.07	10.18	10.00	10.04
2162	NASDAQ	OFS	Mon, Jun 14, 2021	9.84	10.17	9.84	10.17
2161	NASDAQ	OFS	Fri, Jun 11, 2021	9.89	9.92	9.82	9.85
2160	NASDAQ	OFS	Thu, Jun 10, 2021	9.86	9.90	9.80	9.85
2159	NASDAQ	OFS	Wed, Jun 9, 2021	9.85	9.90	9.82	9.87
2158	NASDAQ	OFS	Tue, Jun 8, 2021	9.76	9.87	9.73	9.85
2157	NASDAQ	OFS	Mon, Jun 7, 2021	9.80	9.81	9.71	9.79
2156	NASDAQ	OFS	Fri, Jun 4, 2021	9.83	9.88	9.71	9.82
2155	NASDAQ	OFS	Thu, Jun 3, 2021	9.80	9.85	9.76	9.82
2154	NASDAQ	OFS	Wed, Jun 2, 2021	9.62	9.92	9.60	9.88
2153	NASDAQ	OFS	Tue, Jun 1, 2021	9.40	9.73	9.40	9.59
2152	NASDAQ	OFS	Fri, May 28, 2021	9.40	9.55	9.35	9.41
2151	NASDAQ	OFS	Thu, May 27, 2021	9.48	9.55	9.35	9.41
2150	NASDAQ	OFS	Wed, May 26, 2021	9.57	9.62	9.32	9.51
2149	NASDAQ	OFS	Tue, May 25, 2021	9.65	9.70	9.46	9.51
2148	NASDAQ	OFS	Mon, May 24, 2021	9.50	9.71	9.37	9.67
2147	NASDAQ	OFS	Fri, May 21, 2021	9.48	9.50	9.39	9.50
2146	NASDAQ	OFS	Thu, May 20, 2021	9.36	9.49	9.29	9.48
2145	NASDAQ	OFS	Wed, May 19, 2021	9.36	9.40	9.25	9.33
2144	NASDAQ	OFS	Tue, May 18, 2021	9.40	9.47	9.28	9.41
2143	NASDAQ	OFS	Mon, May 17, 2021	9.07	9.40	8.95	9.40
2142	NASDAQ	OFS	Fri, May 14, 2021	9.20	9.37	8.95	9.03
2141	NASDAQ	OFS	Thu, May 13, 2021	9.10	9.29	9.10	9.20
2140	NASDAQ	OFS	Wed, May 12, 2021	9.31	9.35	9.16	9.22
2139	NASDAQ	OFS	Tue, May 11, 2021	9.00	9.33	8.90	9.30
2138	NASDAQ	OFS	Mon, May 10, 2021	9.32	9.36	9.26	9.30
2137	NASDAQ	OFS	Fri, May 7, 2021	9.21	9.39	9.18	9.37
2136	NASDAQ	OFS	Thu, May 6, 2021	9.22	9.34	9.09	9.23
2135	NASDAQ	OFS	Wed, May 5, 2021	9.16	9.16	8.96	9.12
2134	NASDAQ	OFS	Tue, May 4, 2021	9.26	9.26	9.06	9.19
2133	NASDAQ	OFS	Mon, May 3, 2021	8.82	9.44	8.82	9.33
2132	NASDAQ	OFS	Fri, Apr 30, 2021	8.91	8.91	8.75	8.77
2131	NASDAQ	OFS	Thu, Apr 29, 2021	8.91	8.94	8.77	8.83
2130	NASDAQ	OFS	Wed, Apr 28, 2021	8.81	8.86	8.75	8.82
2129	NASDAQ	OFS	Tue, Apr 27, 2021	8.87	8.88	8.77	8.84
2128	NASDAQ	OFS	Mon, Apr 26, 2021	8.94	8.94	8.82	8.93
2127	NASDAQ	OFS	Fri, Apr 23, 2021	8.90	8.90	8.77	8.90
2126	NASDAQ	OFS	Thu, Apr 22, 2021	8.80	8.90	8.70	8.81
2125	NASDAQ	OFS	Wed, Apr 21, 2021	8.79	8.93	8.78	8.81
2124	NASDAQ	OFS	Tue, Apr 20, 2021	8.99	9.20	8.80	8.86
2123	NASDAQ	OFS	Mon, Apr 19, 2021	9.05	9.05	8.92	8.93
2122	NASDAQ	OFS	Fri, Apr 16, 2021	9.06	9.19	8.94	9.10
2121	NASDAQ	OFS	Thu, Apr 15, 2021	9.14	9.20	9.03	9.06
2120	NASDAQ	OFS	Wed, Apr 14, 2021	9.25	9.25	9.09	9.14
2119	NASDAQ	OFS	Tue, Apr 13, 2021	9.09	9.18	8.90	9.08
2118	NASDAQ	OFS	Mon, Apr 12, 2021	9.17	9.23	9.03	9.03
2117	NASDAQ	OFS	Fri, Apr 9, 2021	9.08	9.25	9.07	9.21
2116	NASDAQ	OFS	Thu, Apr 8, 2021	9.07	9.14	8.98	9.07
2115	NASDAQ	OFS	Wed, Apr 7, 2021	9.13	9.25	9.00	9.07
2114	NASDAQ	OFS	Tue, Apr 6, 2021	9.11	9.22	9.07	9.11
2113	NASDAQ	OFS	Mon, Apr 5, 2021	9.10	9.13	8.99	9.06
2112	NASDAQ	OFS	Thu, Apr 1, 2021	8.90	9.05	8.80	8.88
2111	NASDAQ	OFS	Wed, Mar 31, 2021	9.07	9.21	8.78	8.78
2110	NASDAQ	OFS	Tue, Mar 30, 2021	8.95	9.08	8.68	9.08
2109	NASDAQ	OFS	Mon, Mar 29, 2021	8.60	8.97	8.60	8.92
2108	NASDAQ	OFS	Fri, Mar 26, 2021	8.55	8.63	8.50	8.60
2107	NASDAQ	OFS	Thu, Mar 25, 2021	8.46	8.73	8.30	8.50
2106	NASDAQ	OFS	Wed, Mar 24, 2021	8.49	8.63	8.40	8.50
2105	NASDAQ	OFS	Tue, Mar 23, 2021	8.24	8.63	8.19	8.43
2104	NASDAQ	OFS	Mon, Mar 22, 2021	8.75	8.92	8.67	8.75
2103	NASDAQ	OFS	Fri, Mar 19, 2021	8.65	8.90	8.60	8.72
2102	NASDAQ	OFS	Thu, Mar 18, 2021	8.90	9.03	8.49	8.58
2101	NASDAQ	OFS	Wed, Mar 17, 2021	9.18	9.31	8.81	8.95
2100	NASDAQ	OFS	Tue, Mar 16, 2021	8.99	9.15	8.76	9.15
2099	NASDAQ	OFS	Mon, Mar 15, 2021	8.91	8.99	8.85	8.99
2098	NASDAQ	OFS	Fri, Mar 12, 2021	8.89	8.90	8.63	8.90
2097	NASDAQ	OFS	Thu, Mar 11, 2021	8.86	8.94	8.62	8.88
2096	NASDAQ	OFS	Wed, Mar 10, 2021	8.79	8.95	8.60	8.81
2095	NASDAQ	OFS	Tue, Mar 9, 2021	8.60	8.76	8.43	8.76
2094	NASDAQ	OFS	Mon, Mar 8, 2021	8.65	8.65	8.47	8.58
2093	NASDAQ	OFS	Fri, Mar 5, 2021	8.35	8.67	8.25	8.65
2092	NASDAQ	OFS	Thu, Mar 4, 2021	8.05	8.23	7.90	8.23
2091	NASDAQ	OFS	Wed, Mar 3, 2021	8.35	8.48	8.00	8.03
2090	NASDAQ	OFS	Tue, Mar 2, 2021	7.92	8.36	7.92	8.34
2089	NASDAQ	OFS	Mon, Mar 1, 2021	7.76	7.94	7.65	7.92
2088	NASDAQ	OFS	Fri, Feb 26, 2021	7.51	7.87	7.51	7.76
2087	NASDAQ	OFS	Thu, Feb 25, 2021	7.90	7.99	7.56	7.56
2086	NASDAQ	OFS	Wed, Feb 24, 2021	7.88	7.97	7.84	7.87
2085	NASDAQ	OFS	Tue, Feb 23, 2021	7.54	7.85	7.50	7.80
2084	NASDAQ	OFS	Mon, Feb 22, 2021	7.55	7.67	7.55	7.56
2083	NASDAQ	OFS	Fri, Feb 19, 2021	7.65	7.71	7.58	7.63
2082	NASDAQ	OFS	Thu, Feb 18, 2021	7.65	7.68	7.56	7.62
2081	NASDAQ	OFS	Wed, Feb 17, 2021	7.74	7.74	7.60	7.62
2080	NASDAQ	OFS	Tue, Feb 16, 2021	7.79	7.79	7.60	7.68
2079	NASDAQ	OFS	Fri, Feb 12, 2021	7.89	7.93	7.51	7.68
2078	NASDAQ	OFS	Thu, Feb 11, 2021	7.76	7.95	7.70	7.74
2077	NASDAQ	OFS	Wed, Feb 10, 2021	7.78	7.85	7.54	7.83
2076	NASDAQ	OFS	Tue, Feb 9, 2021	7.59	7.94	7.56	7.78
2075	NASDAQ	OFS	Mon, Feb 8, 2021	7.42	7.61	7.35	7.56
2074	NASDAQ	OFS	Fri, Feb 5, 2021	7.35	7.42	7.30	7.39
2073	NASDAQ	OFS	Thu, Feb 4, 2021	7.30	7.41	7.30	7.36
2072	NASDAQ	OFS	Wed, Feb 3, 2021	7.39	7.42	7.35	7.39
2071	NASDAQ	OFS	Tue, Feb 2, 2021	7.39	7.42	7.30	7.38
2070	NASDAQ	OFS	Mon, Feb 1, 2021	6.93	7.49	6.91	7.39
2069	NASDAQ	OFS	Fri, Jan 29, 2021	6.90	6.99	6.85	6.92
2068	NASDAQ	OFS	Thu, Jan 28, 2021	6.98	7.04	6.90	6.90
2067	NASDAQ	OFS	Wed, Jan 27, 2021	7.04	7.14	6.87	6.98
2066	NASDAQ	OFS	Tue, Jan 26, 2021	6.93	7.14	6.93	6.99
2065	NASDAQ	OFS	Mon, Jan 25, 2021	6.94	7.09	6.80	6.92
2064	NASDAQ	OFS	Fri, Jan 22, 2021	6.92	6.98	6.89	6.97
2063	NASDAQ	OFS	Thu, Jan 21, 2021	6.93	7.01	6.80	6.94
2062	NASDAQ	OFS	Wed, Jan 20, 2021	6.85	7.01	6.85	6.95
2061	NASDAQ	OFS	Tue, Jan 19, 2021	6.95	7.04	6.68	6.82
2060	NASDAQ	OFS	Fri, Jan 15, 2021	6.99	7.02	6.72	6.95
2059	NASDAQ	OFS	Thu, Jan 14, 2021	7.11	7.14	6.89	6.94
2058	NASDAQ	OFS	Wed, Jan 13, 2021	7.02	7.13	7.02	7.12
2057	NASDAQ	OFS	Tue, Jan 12, 2021	7.04	7.04	6.92	6.97
2056	NASDAQ	OFS	Mon, Jan 11, 2021	6.98	7.08	6.95	7.01
2055	NASDAQ	OFS	Fri, Jan 8, 2021	7.04	7.06	6.94	7.03
2054	NASDAQ	OFS	Thu, Jan 7, 2021	7.09	7.13	6.89	6.97
2053	NASDAQ	OFS	Wed, Jan 6, 2021	7.10	7.15	7.02	7.06
2052	NASDAQ	OFS	Tue, Jan 5, 2021	7.01	7.15	6.98	7.07
2051	NASDAQ	OFS	Mon, Jan 4, 2021	7.19	7.20	6.98	7.02
2050	NASDAQ	OFS	Thu, Dec 31, 2020	7.23	7.25	7.10	7.15
2049	NASDAQ	OFS	Wed, Dec 30, 2020	7.26	7.26	7.09	7.20
2048	NASDAQ	OFS	Tue, Dec 29, 2020	7.21	7.40	7.05	7.30
2047	NASDAQ	OFS	Mon, Dec 28, 2020	7.21	7.26	7.13	7.21
2046	NASDAQ	OFS	Thu, Dec 24, 2020	7.29	7.35	7.15	7.17
2045	NASDAQ	OFS	Wed, Dec 23, 2020	7.33	7.46	7.20	7.38
2044	NASDAQ	OFS	Tue, Dec 22, 2020	7.76	7.76	7.50	7.57
2043	NASDAQ	OFS	Mon, Dec 21, 2020	7.56	7.72	7.47	7.58
2042	NASDAQ	OFS	Fri, Dec 18, 2020	7.58	7.62	7.52	7.56
2041	NASDAQ	OFS	Thu, Dec 17, 2020	7.55	7.61	7.53	7.56
2040	NASDAQ	OFS	Wed, Dec 16, 2020	7.55	7.60	7.46	7.58
2039	NASDAQ	OFS	Tue, Dec 15, 2020	7.45	7.55	7.37	7.53
2038	NASDAQ	OFS	Mon, Dec 14, 2020	7.46	7.51	7.31	7.41
2037	NASDAQ	OFS	Fri, Dec 11, 2020	7.37	7.44	7.20	7.39
2036	NASDAQ	OFS	Thu, Dec 10, 2020	7.44	7.49	7.25	7.41
2035	NASDAQ	OFS	Wed, Dec 9, 2020	7.48	7.49	7.32	7.43
2034	NASDAQ	OFS	Tue, Dec 8, 2020	7.49	7.52	7.28	7.40
2033	NASDAQ	OFS	Mon, Dec 7, 2020	7.30	7.45	7.20	7.45
2032	NASDAQ	OFS	Fri, Dec 4, 2020	7.25	7.49	7.13	7.21
2031	NASDAQ	OFS	Thu, Dec 3, 2020	7.19	7.25	7.03	7.21
2030	NASDAQ	OFS	Wed, Dec 2, 2020	6.88	7.25	6.79	7.14
2029	NASDAQ	OFS	Tue, Dec 1, 2020	6.71	6.93	6.55	6.89
2028	NASDAQ	OFS	Mon, Nov 30, 2020	6.88	6.99	6.52	6.69
2027	NASDAQ	OFS	Fri, Nov 27, 2020	6.94	7.01	6.77	6.89
2026	NASDAQ	OFS	Wed, Nov 25, 2020	6.97	6.98	6.61	6.90
2025	NASDAQ	OFS	Tue, Nov 24, 2020	7.10	7.30	6.86	6.90
2024	NASDAQ	OFS	Mon, Nov 23, 2020	6.91	7.15	6.78	7.10
2023	NASDAQ	OFS	Fri, Nov 20, 2020	6.41	6.75	6.41	6.72
2022	NASDAQ	OFS	Thu, Nov 19, 2020	5.92	6.46	5.90	6.38
2021	NASDAQ	OFS	Wed, Nov 18, 2020	5.84	5.98	5.78	5.90
2020	NASDAQ	OFS	Tue, Nov 17, 2020	5.70	5.80	5.62	5.74
2019	NASDAQ	OFS	Mon, Nov 16, 2020	5.35	5.86	5.35	5.74
2018	NASDAQ	OFS	Fri, Nov 13, 2020	5.06	5.37	5.05	5.25
2017	NASDAQ	OFS	Thu, Nov 12, 2020	5.04	5.27	5.01	5.07
2016	NASDAQ	OFS	Wed, Nov 11, 2020	4.85	5.19	4.85	5.12
2015	NASDAQ	OFS	Tue, Nov 10, 2020	4.69	4.94	4.65	4.89
2014	NASDAQ	OFS	Mon, Nov 9, 2020	4.52	4.75	4.31	4.67
2013	NASDAQ	OFS	Fri, Nov 6, 2020	4.35	4.65	4.32	4.40
2012	NASDAQ	OFS	Thu, Nov 5, 2020	3.97	4.08	3.97	3.98
2011	NASDAQ	OFS	Wed, Nov 4, 2020	4.02	4.13	3.96	3.97
2010	NASDAQ	OFS	Tue, Nov 3, 2020	4.06	4.12	4.01	4.02
2009	NASDAQ	OFS	Mon, Nov 2, 2020	4.00	4.15	4.00	4.05
2008	NASDAQ	OFS	Fri, Oct 30, 2020	4.06	4.06	3.96	3.97
2007	NASDAQ	OFS	Thu, Oct 29, 2020	4.06	4.12	4.01	4.01
2006	NASDAQ	OFS	Wed, Oct 28, 2020	4.15	4.15	3.99	4.06
2005	NASDAQ	OFS	Tue, Oct 27, 2020	4.29	4.30	4.10	4.14
2004	NASDAQ	OFS	Mon, Oct 26, 2020	4.29	4.29	4.23	4.28
2003	NASDAQ	OFS	Fri, Oct 23, 2020	4.33	4.35	4.25	4.29
2002	NASDAQ	OFS	Thu, Oct 22, 2020	4.31	4.38	4.29	4.30
2001	NASDAQ	OFS	Wed, Oct 21, 2020	4.36	4.40	4.26	4.33
2000	NASDAQ	OFS	Tue, Oct 20, 2020	4.31	4.42	4.30	4.35
1999	NASDAQ	OFS	Mon, Oct 19, 2020	4.36	4.43	4.30	4.35
1998	NASDAQ	OFS	Fri, Oct 16, 2020	4.37	4.57	4.33	4.36
1997	NASDAQ	OFS	Thu, Oct 15, 2020	4.41	4.43	4.35	4.39
1996	NASDAQ	OFS	Wed, Oct 14, 2020	4.49	4.50	4.37	4.40
1995	NASDAQ	OFS	Tue, Oct 13, 2020	4.52	4.52	4.41	4.42
1994	NASDAQ	OFS	Mon, Oct 12, 2020	4.48	4.57	4.46	4.46
1993	NASDAQ	OFS	Fri, Oct 9, 2020	4.58	4.59	4.47	4.50
1992	NASDAQ	OFS	Thu, Oct 8, 2020	4.64	4.70	4.51	4.51
1991	NASDAQ	OFS	Wed, Oct 7, 2020	4.67	4.70	4.56	4.66
1990	NASDAQ	OFS	Tue, Oct 6, 2020	4.66	4.69	4.60	4.64
1989	NASDAQ	OFS	Mon, Oct 5, 2020	4.67	4.69	4.58	4.62
1988	NASDAQ	OFS	Fri, Oct 2, 2020	4.57	4.68	4.56	4.64
1987	NASDAQ	OFS	Thu, Oct 1, 2020	4.73	4.76	4.65	4.71
1986	NASDAQ	OFS	Wed, Sep 30, 2020	4.70	4.80	4.67	4.71
1985	NASDAQ	OFS	Tue, Sep 29, 2020	4.63	4.74	4.60	4.65
1984	NASDAQ	OFS	Mon, Sep 28, 2020	4.48	4.81	4.45	4.70
1983	NASDAQ	OFS	Fri, Sep 25, 2020	4.35	4.47	4.35	4.45
1982	NASDAQ	OFS	Thu, Sep 24, 2020	4.40	4.44	4.37	4.37
1981	NASDAQ	OFS	Wed, Sep 23, 2020	4.53	4.61	4.44	4.44
1980	NASDAQ	OFS	Tue, Sep 22, 2020	4.80	4.81	4.55	4.57
1979	NASDAQ	OFS	Mon, Sep 21, 2020	4.95	5.07	4.80	4.91
1978	NASDAQ	OFS	Fri, Sep 18, 2020	4.93	5.03	4.87	4.95
1977	NASDAQ	OFS	Thu, Sep 17, 2020	4.93	5.02	4.81	4.88
1976	NASDAQ	OFS	Wed, Sep 16, 2020	4.69	5.00	4.68	4.89
1975	NASDAQ	OFS	Tue, Sep 15, 2020	4.65	4.75	4.60	4.64
1974	NASDAQ	OFS	Mon, Sep 14, 2020	4.53	4.65	4.51	4.63
1973	NASDAQ	OFS	Fri, Sep 11, 2020	4.50	4.57	4.45	4.51
1972	NASDAQ	OFS	Thu, Sep 10, 2020	4.46	4.53	4.45	4.49
1971	NASDAQ	OFS	Wed, Sep 9, 2020	4.53	4.55	4.46	4.49
1970	NASDAQ	OFS	Tue, Sep 8, 2020	4.48	4.53	4.37	4.47
1969	NASDAQ	OFS	Fri, Sep 4, 2020	4.58	4.61	4.40	4.50
1968	NASDAQ	OFS	Thu, Sep 3, 2020	4.55	4.61	4.50	4.55
1967	NASDAQ	OFS	Wed, Sep 2, 2020	4.51	4.59	4.41	4.51
1966	NASDAQ	OFS	Tue, Sep 1, 2020	4.60	4.65	4.51	4.55
1965	NASDAQ	OFS	Mon, Aug 31, 2020	4.78	4.80	4.65	4.65
1964	NASDAQ	OFS	Fri, Aug 28, 2020	4.70	4.77	4.59	4.75
1963	NASDAQ	OFS	Thu, Aug 27, 2020	4.71	4.81	4.63	4.66
1962	NASDAQ	OFS	Wed, Aug 26, 2020	4.79	4.82	4.60	4.62
1961	NASDAQ	OFS	Tue, Aug 25, 2020	4.78	4.85	4.75	4.79
1960	NASDAQ	OFS	Mon, Aug 24, 2020	4.84	4.92	4.74	4.81
1959	NASDAQ	OFS	Fri, Aug 21, 2020	4.85	4.95	4.75	4.84
1958	NASDAQ	OFS	Thu, Aug 20, 2020	4.88	4.91	4.74	4.88
1957	NASDAQ	OFS	Wed, Aug 19, 2020	4.94	4.95	4.84	4.87
1956	NASDAQ	OFS	Tue, Aug 18, 2020	4.97	4.97	4.90	4.94
1955	NASDAQ	OFS	Mon, Aug 17, 2020	4.93	4.99	4.88	4.90
1954	NASDAQ	OFS	Fri, Aug 14, 2020	4.91	5.08	4.91	4.97
1953	NASDAQ	OFS	Thu, Aug 13, 2020	4.91	5.08	4.87	4.96
1952	NASDAQ	OFS	Wed, Aug 12, 2020	5.13	5.13	4.84	5.00
1951	NASDAQ	OFS	Tue, Aug 11, 2020	4.97	5.14	4.96	5.08
1950	NASDAQ	OFS	Mon, Aug 10, 2020	4.80	5.14	4.80	4.95
1949	NASDAQ	OFS	Fri, Aug 7, 2020	4.86	4.86	4.75	4.84
1948	NASDAQ	OFS	Thu, Aug 6, 2020	4.72	4.90	4.65	4.84
1947	NASDAQ	OFS	Wed, Aug 5, 2020	4.90	4.90	4.69	4.78
1946	NASDAQ	OFS	Tue, Aug 4, 2020	4.65	4.95	4.46	4.92
1945	NASDAQ	OFS	Mon, Aug 3, 2020	4.31	4.69	4.31	4.65
1944	NASDAQ	OFS	Fri, Jul 31, 2020	4.30	4.64	4.17	4.27
1943	NASDAQ	OFS	Thu, Jul 30, 2020	4.08	4.12	4.00	4.04
1942	NASDAQ	OFS	Wed, Jul 29, 2020	4.12	4.15	4.00	4.11
1941	NASDAQ	OFS	Tue, Jul 28, 2020	4.11	4.17	4.10	4.12
1940	NASDAQ	OFS	Mon, Jul 27, 2020	4.18	4.19	4.08	4.15
1939	NASDAQ	OFS	Fri, Jul 24, 2020	4.21	4.28	4.16	4.22
1938	NASDAQ	OFS	Thu, Jul 23, 2020	4.34	4.34	4.20	4.25
1937	NASDAQ	OFS	Wed, Jul 22, 2020	4.16	4.38	4.16	4.36
1936	NASDAQ	OFS	Tue, Jul 21, 2020	4.16	4.28	4.12	4.19
1935	NASDAQ	OFS	Mon, Jul 20, 2020	4.11	4.35	4.10	4.16
1934	NASDAQ	OFS	Fri, Jul 17, 2020	4.16	4.35	4.16	4.16
1933	NASDAQ	OFS	Thu, Jul 16, 2020	4.25	4.33	4.02	4.18
1932	NASDAQ	OFS	Wed, Jul 15, 2020	4.19	4.39	4.19	4.25
1931	NASDAQ	OFS	Tue, Jul 14, 2020	4.25	4.45	4.11	4.18
1930	NASDAQ	OFS	Mon, Jul 13, 2020	4.38	4.43	4.25	4.27
1929	NASDAQ	OFS	Fri, Jul 10, 2020	4.38	4.43	4.36	4.39
1928	NASDAQ	OFS	Thu, Jul 9, 2020	4.62	4.62	4.31	4.36
1927	NASDAQ	OFS	Wed, Jul 8, 2020	4.69	4.70	4.60	4.65
1926	NASDAQ	OFS	Tue, Jul 7, 2020	4.62	4.72	4.52	4.70
1925	NASDAQ	OFS	Mon, Jul 6, 2020	4.59	4.72	4.54	4.63
1924	NASDAQ	OFS	Thu, Jul 2, 2020	4.54	4.63	4.51	4.53
1923	NASDAQ	OFS	Wed, Jul 1, 2020	4.52	4.55	4.45	4.51
1922	NASDAQ	OFS	Tue, Jun 30, 2020	4.55	4.55	4.43	4.52
1921	NASDAQ	OFS	Mon, Jun 29, 2020	4.57	4.57	4.38	4.51
1920	NASDAQ	OFS	Fri, Jun 26, 2020	4.53	4.59	4.40	4.54
1919	NASDAQ	OFS	Thu, Jun 25, 2020	4.55	4.79	4.40	4.57
1918	NASDAQ	OFS	Wed, Jun 24, 2020	4.82	4.95	4.38	4.52
1917	NASDAQ	OFS	Tue, Jun 23, 2020	5.04	5.04	4.84	4.88
1916	NASDAQ	OFS	Mon, Jun 22, 2020	5.04	5.07	4.88	5.06
1915	NASDAQ	OFS	Fri, Jun 19, 2020	5.35	5.35	5.07	5.19
1914	NASDAQ	OFS	Thu, Jun 18, 2020	5.06	5.28	5.03	5.06
1913	NASDAQ	OFS	Wed, Jun 17, 2020	5.25	5.33	5.12	5.15
1912	NASDAQ	OFS	Tue, Jun 16, 2020	5.51	5.55	5.05	5.16
1911	NASDAQ	OFS	Mon, Jun 15, 2020	5.02	5.21	4.95	5.15
1910	NASDAQ	OFS	Fri, Jun 12, 2020	5.17	5.50	4.97	5.16
1909	NASDAQ	OFS	Thu, Jun 11, 2020	5.00	5.12	4.68	5.01
1908	NASDAQ	OFS	Wed, Jun 10, 2020	5.70	5.70	5.19	5.25
1907	NASDAQ	OFS	Tue, Jun 9, 2020	5.99	5.99	5.56	5.65
1906	NASDAQ	OFS	Mon, Jun 8, 2020	5.54	5.78	5.33	5.70
1905	NASDAQ	OFS	Fri, Jun 5, 2020	5.15	5.55	5.15	5.26
1904	NASDAQ	OFS	Thu, Jun 4, 2020	4.63	5.12	4.63	5.01
1903	NASDAQ	OFS	Wed, Jun 3, 2020	4.71	4.83	4.60	4.65
1902	NASDAQ	OFS	Tue, Jun 2, 2020	4.88	4.95	4.57	4.66
1901	NASDAQ	OFS	Mon, Jun 1, 2020	4.95	5.15	4.81	4.84
1900	NASDAQ	OFS	Fri, May 29, 2020	4.97	5.17	4.90	4.99
1899	NASDAQ	OFS	Thu, May 28, 2020	4.91	5.28	4.91	4.99
1898	NASDAQ	OFS	Wed, May 27, 2020	5.01	5.42	4.88	4.90
1897	NASDAQ	OFS	Tue, May 26, 2020	4.65	5.04	4.65	4.89
1896	NASDAQ	OFS	Fri, May 22, 2020	4.48	4.69	4.39	4.56
1895	NASDAQ	OFS	Thu, May 21, 2020	4.50	4.70	4.46	4.47
1894	NASDAQ	OFS	Wed, May 20, 2020	4.32	4.49	4.25	4.48
1893	NASDAQ	OFS	Tue, May 19, 2020	4.20	4.48	4.16	4.25
1892	NASDAQ	OFS	Mon, May 18, 2020	4.17	4.39	4.10	4.20
1891	NASDAQ	OFS	Fri, May 15, 2020	4.20	4.39	4.01	4.09
1890	NASDAQ	OFS	Thu, May 14, 2020	4.08	4.48	3.85	4.26
1889	NASDAQ	OFS	Wed, May 13, 2020	4.49	4.55	4.10	4.15
1888	NASDAQ	OFS	Tue, May 12, 2020	4.62	4.74	4.49	4.52
1887	NASDAQ	OFS	Mon, May 11, 2020	4.76	5.05	4.51	4.61
1886	NASDAQ	OFS	Fri, May 8, 2020	4.89	5.35	4.62	4.90
1885	NASDAQ	OFS	Thu, May 7, 2020	4.90	5.74	4.61	4.99
1884	NASDAQ	OFS	Wed, May 6, 2020	4.62	5.00	4.55	4.88
1883	NASDAQ	OFS	Tue, May 5, 2020	4.65	5.35	4.34	4.61
1882	NASDAQ	OFS	Mon, May 4, 2020	4.65	4.73	4.52	4.65
1881	NASDAQ	OFS	Fri, May 1, 2020	4.30	4.86	4.30	4.75
1880	NASDAQ	OFS	Thu, Apr 30, 2020	4.39	4.49	4.32	4.38
1879	NASDAQ	OFS	Wed, Apr 29, 2020	4.40	4.50	4.30	4.36
1878	NASDAQ	OFS	Tue, Apr 28, 2020	4.40	4.47	4.35	4.36
1877	NASDAQ	OFS	Mon, Apr 27, 2020	4.50	4.52	4.30	4.39
1876	NASDAQ	OFS	Fri, Apr 24, 2020	4.40	4.40	4.30	4.40
1875	NASDAQ	OFS	Thu, Apr 23, 2020	4.32	4.40	4.28	4.40
1874	NASDAQ	OFS	Wed, Apr 22, 2020	4.46	4.53	4.25	4.32
1873	NASDAQ	OFS	Tue, Apr 21, 2020	4.45	4.62	4.40	4.57
1872	NASDAQ	OFS	Mon, Apr 20, 2020	4.72	4.72	4.41	4.59
1871	NASDAQ	OFS	Fri, Apr 17, 2020	4.50	4.75	4.45	4.75
1870	NASDAQ	OFS	Thu, Apr 16, 2020	4.50	4.53	4.28	4.36
1869	NASDAQ	OFS	Wed, Apr 15, 2020	4.83	4.88	4.30	4.45
1868	NASDAQ	OFS	Tue, Apr 14, 2020	4.78	4.95	4.76	4.88
1867	NASDAQ	OFS	Mon, Apr 13, 2020	4.86	4.87	4.49	4.78
1866	NASDAQ	OFS	Thu, Apr 9, 2020	4.68	4.95	4.35	4.88
1865	NASDAQ	OFS	Wed, Apr 8, 2020	4.14	4.95	4.06	4.52
1864	NASDAQ	OFS	Tue, Apr 7, 2020	4.00	4.50	3.90	4.06
1863	NASDAQ	OFS	Mon, Apr 6, 2020	3.55	4.05	3.55	3.93
1862	NASDAQ	OFS	Fri, Apr 3, 2020	3.75	3.89	3.39	3.52
1861	NASDAQ	OFS	Thu, Apr 2, 2020	3.80	4.10	3.65	3.70
1860	NASDAQ	OFS	Wed, Apr 1, 2020	3.78	4.10	3.71	3.88
1859	NASDAQ	OFS	Tue, Mar 31, 2020	4.18	4.75	4.00	4.07
1858	NASDAQ	OFS	Mon, Mar 30, 2020	4.50	4.92	4.10	4.13
1857	NASDAQ	OFS	Fri, Mar 27, 2020	4.90	5.15	4.51	4.54
1856	NASDAQ	OFS	Thu, Mar 26, 2020	4.05	5.77	4.05	5.02
1855	NASDAQ	OFS	Wed, Mar 25, 2020	3.99	4.54	3.60	4.00
1854	NASDAQ	OFS	Tue, Mar 24, 2020	3.98	4.63	3.97	4.06
1853	NASDAQ	OFS	Mon, Mar 23, 2020	5.11	5.47	3.70	3.91
1852	NASDAQ	OFS	Fri, Mar 20, 2020	5.24	6.45	5.24	5.51
1851	NASDAQ	OFS	Thu, Mar 19, 2020	3.58	5.50	3.53	5.25
1850	NASDAQ	OFS	Wed, Mar 18, 2020	5.50	5.75	3.44	3.70
1849	NASDAQ	OFS	Tue, Mar 17, 2020	6.14	6.30	5.50	5.50
1848	NASDAQ	OFS	Mon, Mar 16, 2020	6.84	6.89	5.40	6.08
1847	NASDAQ	OFS	Fri, Mar 13, 2020	6.40	8.75	6.36	7.77
1846	NASDAQ	OFS	Thu, Mar 12, 2020	8.21	8.21	4.76	6.32
1845	NASDAQ	OFS	Wed, Mar 11, 2020	9.53	9.70	8.57	8.62
1844	NASDAQ	OFS	Tue, Mar 10, 2020	9.91	9.91	9.60	9.65
1843	NASDAQ	OFS	Mon, Mar 9, 2020	9.85	9.90	9.60	9.60
1842	NASDAQ	OFS	Fri, Mar 6, 2020	10.24	10.32	9.90	10.04
1841	NASDAQ	OFS	Thu, Mar 5, 2020	10.55	10.60	10.28	10.30
1840	NASDAQ	OFS	Wed, Mar 4, 2020	10.43	10.69	10.13	10.65
1839	NASDAQ	OFS	Tue, Mar 3, 2020	10.50	10.68	10.01	10.22
1838	NASDAQ	OFS	Mon, Mar 2, 2020	10.29	10.60	10.02	10.60
1837	NASDAQ	OFS	Fri, Feb 28, 2020	10.01	10.25	9.60	10.15
1836	NASDAQ	OFS	Thu, Feb 27, 2020	10.89	10.89	10.16	10.16
1835	NASDAQ	OFS	Wed, Feb 26, 2020	10.39	11.08	10.36	10.78
1834	NASDAQ	OFS	Tue, Feb 25, 2020	11.20	11.39	10.30	10.30
1833	NASDAQ	OFS	Mon, Feb 24, 2020	11.42	11.62	11.12	11.18
1832	NASDAQ	OFS	Fri, Feb 21, 2020	11.97	11.97	11.60	11.60
1831	NASDAQ	OFS	Thu, Feb 20, 2020	11.95	11.96	11.91	11.95
1830	NASDAQ	OFS	Wed, Feb 19, 2020	11.95	11.96	11.92	11.92
1829	NASDAQ	OFS	Tue, Feb 18, 2020	11.74	11.97	11.69	11.97
1828	NASDAQ	OFS	Fri, Feb 14, 2020	11.66	11.73	11.60	11.73
1827	NASDAQ	OFS	Thu, Feb 13, 2020	11.54	11.73	11.54	11.60
1826	NASDAQ	OFS	Wed, Feb 12, 2020	11.56	11.64	11.48	11.60
1825	NASDAQ	OFS	Tue, Feb 11, 2020	11.57	11.59	11.47	11.55
1824	NASDAQ	OFS	Mon, Feb 10, 2020	11.54	11.60	11.45	11.53
1823	NASDAQ	OFS	Fri, Feb 7, 2020	11.57	11.59	11.51	11.54
1822	NASDAQ	OFS	Thu, Feb 6, 2020	11.51	11.56	11.45	11.56
1821	NASDAQ	OFS	Wed, Feb 5, 2020	11.56	11.58	11.45	11.47
1820	NASDAQ	OFS	Tue, Feb 4, 2020	11.49	11.55	11.38	11.55
1819	NASDAQ	OFS	Mon, Feb 3, 2020	11.42	11.51	11.40	11.49
1818	NASDAQ	OFS	Fri, Jan 31, 2020	11.41	11.47	11.35	11.43
1817	NASDAQ	OFS	Thu, Jan 30, 2020	11.39	11.50	11.39	11.42
1816	NASDAQ	OFS	Wed, Jan 29, 2020	11.30	11.43	11.27	11.40
1815	NASDAQ	OFS	Tue, Jan 28, 2020	11.25	11.45	11.24	11.30
1814	NASDAQ	OFS	Mon, Jan 27, 2020	11.42	11.42	11.25	11.25
1813	NASDAQ	OFS	Fri, Jan 24, 2020	11.49	11.50	11.39	11.44
1812	NASDAQ	OFS	Thu, Jan 23, 2020	11.46	11.55	11.45	11.50
1811	NASDAQ	OFS	Wed, Jan 22, 2020	11.49	11.54	11.39	11.48
1810	NASDAQ	OFS	Tue, Jan 21, 2020	11.42	11.50	11.33	11.47
1809	NASDAQ	OFS	Fri, Jan 17, 2020	11.31	11.50	11.30	11.50
1808	NASDAQ	OFS	Thu, Jan 16, 2020	11.38	11.41	11.30	11.30
1807	NASDAQ	OFS	Wed, Jan 15, 2020	11.17	11.48	11.14	11.39
1806	NASDAQ	OFS	Tue, Jan 14, 2020	11.10	11.18	11.05	11.15
1805	NASDAQ	OFS	Mon, Jan 13, 2020	11.10	11.16	11.03	11.07
1804	NASDAQ	OFS	Fri, Jan 10, 2020	11.00	11.14	10.98	11.10
1803	NASDAQ	OFS	Thu, Jan 9, 2020	11.12	11.12	11.03	11.05
1802	NASDAQ	OFS	Wed, Jan 8, 2020	11.05	11.14	11.00	11.12
1801	NASDAQ	OFS	Tue, Jan 7, 2020	11.11	11.13	11.05	11.09
1800	NASDAQ	OFS	Mon, Jan 6, 2020	11.14	11.29	11.10	11.11
1799	NASDAQ	OFS	Fri, Jan 3, 2020	11.00	11.17	11.00	11.13
1798	NASDAQ	OFS	Thu, Jan 2, 2020	11.15	11.19	10.96	11.00
1797	NASDAQ	OFS	Tue, Dec 31, 2019	11.26	11.26	11.09	11.17
1796	NASDAQ	OFS	Mon, Dec 30, 2019	11.30	11.30	11.13	11.24
1795	NASDAQ	OFS	Fri, Dec 27, 2019	11.12	11.37	11.10	11.31
1794	NASDAQ	OFS	Thu, Dec 26, 2019	11.13	11.20	11.00	11.16
1793	NASDAQ	OFS	Tue, Dec 24, 2019	11.14	11.33	11.12	11.17
1792	NASDAQ	OFS	Mon, Dec 23, 2019	11.30	11.30	11.01	11.17
1791	NASDAQ	OFS	Fri, Dec 20, 2019	11.60	11.71	11.44	11.64
1790	NASDAQ	OFS	Thu, Dec 19, 2019	11.42	11.58	11.38	11.54
1789	NASDAQ	OFS	Wed, Dec 18, 2019	11.17	11.50	11.15	11.41
1788	NASDAQ	OFS	Tue, Dec 17, 2019	11.08	11.21	11.02	11.17
1787	NASDAQ	OFS	Mon, Dec 16, 2019	11.11	11.14	11.00	11.04
1786	NASDAQ	OFS	Fri, Dec 13, 2019	10.97	11.09	10.97	11.04
1785	NASDAQ	OFS	Thu, Dec 12, 2019	11.02	11.11	10.95	10.99
1784	NASDAQ	OFS	Wed, Dec 11, 2019	11.20	11.23	11.00	11.02
1783	NASDAQ	OFS	Tue, Dec 10, 2019	11.25	11.31	11.16	11.21
1782	NASDAQ	OFS	Mon, Dec 9, 2019	11.38	11.38	11.12	11.22
1781	NASDAQ	OFS	Fri, Dec 6, 2019	11.32	11.43	11.32	11.34
1780	NASDAQ	OFS	Thu, Dec 5, 2019	11.30	11.39	11.25	11.33
1779	NASDAQ	OFS	Wed, Dec 4, 2019	11.35	11.43	11.25	11.28
1778	NASDAQ	OFS	Tue, Dec 3, 2019	11.30	11.32	11.15	11.31
1777	NASDAQ	OFS	Mon, Dec 2, 2019	11.26	11.38	11.10	11.24
1776	NASDAQ	OFS	Fri, Nov 29, 2019	11.16	11.28	11.15	11.26
1775	NASDAQ	OFS	Wed, Nov 27, 2019	11.11	11.36	11.00	11.20
1774	NASDAQ	OFS	Tue, Nov 26, 2019	11.18	11.38	11.10	11.10
1773	NASDAQ	OFS	Mon, Nov 25, 2019	11.53	11.56	11.05	11.28
1772	NASDAQ	OFS	Fri, Nov 22, 2019	11.66	11.70	11.50	11.56
1771	NASDAQ	OFS	Thu, Nov 21, 2019	11.94	11.94	11.64	11.65
1770	NASDAQ	OFS	Wed, Nov 20, 2019	11.94	12.00	11.93	11.93
1769	NASDAQ	OFS	Tue, Nov 19, 2019	12.03	12.09	11.99	12.00
1768	NASDAQ	OFS	Mon, Nov 18, 2019	12.00	12.06	11.97	12.00
1767	NASDAQ	OFS	Fri, Nov 15, 2019	11.97	12.09	11.95	11.95
1766	NASDAQ	OFS	Thu, Nov 14, 2019	11.97	12.00	11.91	11.94
1765	NASDAQ	OFS	Wed, Nov 13, 2019	11.96	12.09	11.92	11.92
1764	NASDAQ	OFS	Tue, Nov 12, 2019	11.92	12.00	11.91	11.92
1763	NASDAQ	OFS	Mon, Nov 11, 2019	11.94	11.96	11.90	11.92
1762	NASDAQ	OFS	Fri, Nov 8, 2019	12.07	12.07	11.90	12.01
1761	NASDAQ	OFS	Thu, Nov 7, 2019	11.98	12.00	11.85	12.00
1760	NASDAQ	OFS	Wed, Nov 6, 2019	11.90	11.98	11.85	11.98
1759	NASDAQ	OFS	Tue, Nov 5, 2019	11.97	11.98	11.86	11.90
1758	NASDAQ	OFS	Mon, Nov 4, 2019	12.00	12.01	11.80	11.85
1757	NASDAQ	OFS	Fri, Nov 1, 2019	11.87	11.93	11.80	11.85
1756	NASDAQ	OFS	Thu, Oct 31, 2019	11.86	11.98	11.85	11.91
1755	NASDAQ	OFS	Wed, Oct 30, 2019	11.76	11.85	11.75	11.80
1754	NASDAQ	OFS	Tue, Oct 29, 2019	11.75	11.81	11.75	11.75
1753	NASDAQ	OFS	Mon, Oct 28, 2019	11.78	11.80	11.75	11.76
1752	NASDAQ	OFS	Fri, Oct 25, 2019	11.79	11.81	11.75	11.76
1751	NASDAQ	OFS	Thu, Oct 24, 2019	11.79	11.80	11.75	11.77
1750	NASDAQ	OFS	Wed, Oct 23, 2019	11.75	11.78	11.70	11.75
1749	NASDAQ	OFS	Tue, Oct 22, 2019	11.80	11.82	11.70	11.75
1748	NASDAQ	OFS	Mon, Oct 21, 2019	11.77	11.80	11.66	11.74
1747	NASDAQ	OFS	Fri, Oct 18, 2019	11.86	11.86	11.65	11.76
1746	NASDAQ	OFS	Thu, Oct 17, 2019	11.73	11.80	11.68	11.73
1745	NASDAQ	OFS	Wed, Oct 16, 2019	11.76	11.80	11.70	11.75
1744	NASDAQ	OFS	Tue, Oct 15, 2019	11.71	11.77	11.65	11.70
1743	NASDAQ	OFS	Mon, Oct 14, 2019	11.78	11.79	11.64	11.66
1742	NASDAQ	OFS	Fri, Oct 11, 2019	11.75	11.87	11.66	11.80
1741	NASDAQ	OFS	Thu, Oct 10, 2019	11.67	11.70	11.63	11.70
1740	NASDAQ	OFS	Wed, Oct 9, 2019	11.63	11.75	11.63	11.64
1739	NASDAQ	OFS	Tue, Oct 8, 2019	11.65	11.71	11.63	11.65
1738	NASDAQ	OFS	Mon, Oct 7, 2019	11.63	11.72	11.63	11.69
1737	NASDAQ	OFS	Fri, Oct 4, 2019	11.62	11.68	11.62	11.63
1736	NASDAQ	OFS	Thu, Oct 3, 2019	11.60	11.71	11.60	11.65
1735	NASDAQ	OFS	Wed, Oct 2, 2019	11.63	11.80	11.60	11.74
1734	NASDAQ	OFS	Tue, Oct 1, 2019	11.59	11.72	11.55	11.62
1733	NASDAQ	OFS	Mon, Sep 30, 2019	11.70	11.80	11.48	11.61
1732	NASDAQ	OFS	Fri, Sep 27, 2019	11.65	11.70	11.56	11.70
1731	NASDAQ	OFS	Thu, Sep 26, 2019	11.48	11.65	11.40	11.64
1730	NASDAQ	OFS	Wed, Sep 25, 2019	11.49	11.50	11.43	11.50
1729	NASDAQ	OFS	Tue, Sep 24, 2019	11.48	11.50	11.40	11.48
1728	NASDAQ	OFS	Mon, Sep 23, 2019	11.52	11.58	11.48	11.54
1727	NASDAQ	OFS	Fri, Sep 20, 2019	11.68	11.69	11.28	11.58
1726	NASDAQ	OFS	Thu, Sep 19, 2019	11.99	12.06	11.76	12.06
1725	NASDAQ	OFS	Wed, Sep 18, 2019	11.89	12.00	11.86	12.00
1724	NASDAQ	OFS	Tue, Sep 17, 2019	11.91	11.97	11.85	11.90
1723	NASDAQ	OFS	Mon, Sep 16, 2019	11.74	11.97	11.69	11.89
1722	NASDAQ	OFS	Fri, Sep 13, 2019	11.66	11.89	11.62	11.67
1721	NASDAQ	OFS	Thu, Sep 12, 2019	11.55	11.70	11.53	11.62
1720	NASDAQ	OFS	Wed, Sep 11, 2019	11.46	11.58	11.46	11.54
1719	NASDAQ	OFS	Tue, Sep 10, 2019	11.44	11.55	11.40	11.47
1718	NASDAQ	OFS	Mon, Sep 9, 2019	11.39	11.44	11.25	11.44
1717	NASDAQ	OFS	Fri, Sep 6, 2019	11.31	11.34	11.13	11.32
1716	NASDAQ	OFS	Thu, Sep 5, 2019	10.96	11.38	10.96	11.22
1715	NASDAQ	OFS	Wed, Sep 4, 2019	11.70	11.70	11.00	11.41
1714	NASDAQ	OFS	Tue, Sep 3, 2019	11.49	11.76	11.41	11.68
1713	NASDAQ	OFS	Fri, Aug 30, 2019	11.16	11.50	11.06	11.45
1712	NASDAQ	OFS	Thu, Aug 29, 2019	11.04	11.29	11.02	11.09
1711	NASDAQ	OFS	Wed, Aug 28, 2019	11.10	11.20	11.00	11.03
1710	NASDAQ	OFS	Tue, Aug 27, 2019	11.20	11.45	11.12	11.18
1709	NASDAQ	OFS	Mon, Aug 26, 2019	11.31	11.42	11.20	11.20
1708	NASDAQ	OFS	Fri, Aug 23, 2019	11.54	11.54	11.21	11.28
1707	NASDAQ	OFS	Thu, Aug 22, 2019	11.41	11.45	11.30	11.45
1706	NASDAQ	OFS	Wed, Aug 21, 2019	11.46	11.50	11.30	11.30
1705	NASDAQ	OFS	Tue, Aug 20, 2019	11.20	11.49	11.15	11.46
1704	NASDAQ	OFS	Mon, Aug 19, 2019	11.29	11.30	11.18	11.20
1703	NASDAQ	OFS	Fri, Aug 16, 2019	11.18	11.28	11.05	11.25
1702	NASDAQ	OFS	Thu, Aug 15, 2019	11.01	11.15	11.00	11.13
1701	NASDAQ	OFS	Wed, Aug 14, 2019	11.23	11.28	11.00	11.05
1700	NASDAQ	OFS	Tue, Aug 13, 2019	11.22	11.28	11.15	11.28
1699	NASDAQ	OFS	Mon, Aug 12, 2019	11.32	11.35	11.12	11.21
1698	NASDAQ	OFS	Fri, Aug 9, 2019	11.31	11.35	11.12	11.34
1697	NASDAQ	OFS	Thu, Aug 8, 2019	11.21	11.32	11.12	11.26
1696	NASDAQ	OFS	Wed, Aug 7, 2019	11.23	11.28	11.11	11.19
1695	NASDAQ	OFS	Tue, Aug 6, 2019	11.26	11.36	11.19	11.28
1694	NASDAQ	OFS	Mon, Aug 5, 2019	11.32	11.32	11.04	11.12
1693	NASDAQ	OFS	Fri, Aug 2, 2019	11.00	11.41	10.91	11.19
1692	NASDAQ	OFS	Thu, Aug 1, 2019	11.03	11.08	10.92	10.98
1691	NASDAQ	OFS	Wed, Jul 31, 2019	11.28	11.28	10.95	11.03
1690	NASDAQ	OFS	Tue, Jul 30, 2019	11.10	11.41	11.03	11.31
1689	NASDAQ	OFS	Mon, Jul 29, 2019	11.14	11.20	11.07	11.12
1688	NASDAQ	OFS	Fri, Jul 26, 2019	11.10	11.20	11.00	11.14
1687	NASDAQ	OFS	Thu, Jul 25, 2019	11.08	11.15	11.00	11.11
1686	NASDAQ	OFS	Wed, Jul 24, 2019	11.00	11.10	10.97	11.10
1685	NASDAQ	OFS	Tue, Jul 23, 2019	11.01	11.08	10.77	11.03
1684	NASDAQ	OFS	Mon, Jul 22, 2019	11.22	11.22	11.05	11.09
1683	NASDAQ	OFS	Fri, Jul 19, 2019	11.46	11.53	11.16	11.26
1682	NASDAQ	OFS	Thu, Jul 18, 2019	11.54	11.65	11.29	11.56
1681	NASDAQ	OFS	Wed, Jul 17, 2019	11.78	11.79	11.42	11.53
1680	NASDAQ	OFS	Tue, Jul 16, 2019	11.77	11.95	11.75	11.80
1679	NASDAQ	OFS	Mon, Jul 15, 2019	12.01	12.11	11.80	11.88
1678	NASDAQ	OFS	Fri, Jul 12, 2019	12.06	12.24	11.95	11.99
1677	NASDAQ	OFS	Thu, Jul 11, 2019	12.16	12.28	12.03	12.09
1676	NASDAQ	OFS	Wed, Jul 10, 2019	12.28	12.28	12.13	12.16
1675	NASDAQ	OFS	Tue, Jul 9, 2019	12.12	12.23	12.12	12.14
1674	NASDAQ	OFS	Mon, Jul 8, 2019	12.31	12.31	12.14	12.23
1673	NASDAQ	OFS	Fri, Jul 5, 2019	12.20	12.35	12.20	12.26
1672	NASDAQ	OFS	Wed, Jul 3, 2019	12.03	12.30	12.03	12.20
1671	NASDAQ	OFS	Tue, Jul 2, 2019	12.19	12.29	12.03	12.03
1670	NASDAQ	OFS	Mon, Jul 1, 2019	12.03	12.48	12.03	12.27
1669	NASDAQ	OFS	Fri, Jun 28, 2019	12.00	12.46	12.00	12.00
1668	NASDAQ	OFS	Thu, Jun 27, 2019	12.07	12.10	11.81	12.00
1667	NASDAQ	OFS	Wed, Jun 26, 2019	11.80	12.16	11.63	12.00
1666	NASDAQ	OFS	Tue, Jun 25, 2019	12.32	12.32	11.83	11.87
1665	NASDAQ	OFS	Mon, Jun 24, 2019	12.30	12.40	12.30	12.35
1664	NASDAQ	OFS	Fri, Jun 21, 2019	12.40	12.40	12.31	12.40
1663	NASDAQ	OFS	Thu, Jun 20, 2019	12.56	12.56	12.23	12.40
1662	NASDAQ	OFS	Wed, Jun 19, 2019	12.73	12.80	12.60	12.80
1661	NASDAQ	OFS	Tue, Jun 18, 2019	12.55	12.81	12.55	12.72
1660	NASDAQ	OFS	Mon, Jun 17, 2019	12.60	12.75	12.51	12.59
1659	NASDAQ	OFS	Fri, Jun 14, 2019	12.50	12.50	12.40	12.49
1658	NASDAQ	OFS	Thu, Jun 13, 2019	12.51	12.51	12.37	12.47
1657	NASDAQ	OFS	Wed, Jun 12, 2019	12.50	12.53	12.38	12.50
1656	NASDAQ	OFS	Tue, Jun 11, 2019	12.54	12.55	12.37	12.49
1655	NASDAQ	OFS	Mon, Jun 10, 2019	12.45	12.55	12.35	12.53
1654	NASDAQ	OFS	Fri, Jun 7, 2019	12.24	12.33	12.24	12.28
1653	NASDAQ	OFS	Thu, Jun 6, 2019	12.14	12.29	12.14	12.29
1652	NASDAQ	OFS	Wed, Jun 5, 2019	12.25	12.33	12.14	12.18
1651	NASDAQ	OFS	Tue, Jun 4, 2019	12.25	12.29	12.11	12.27
1650	NASDAQ	OFS	Mon, Jun 3, 2019	12.09	12.28	12.06	12.19
1649	NASDAQ	OFS	Fri, May 31, 2019	12.18	12.27	12.00	12.01
1648	NASDAQ	OFS	Thu, May 30, 2019	12.34	12.39	12.17	12.20
1647	NASDAQ	OFS	Wed, May 29, 2019	12.39	12.40	12.28	12.36
1646	NASDAQ	OFS	Tue, May 28, 2019	12.39	12.39	12.33	12.35
1645	NASDAQ	OFS	Fri, May 24, 2019	12.35	12.38	12.32	12.33
1644	NASDAQ	OFS	Thu, May 23, 2019	12.30	12.35	12.21	12.32
1643	NASDAQ	OFS	Wed, May 22, 2019	12.33	12.34	12.23	12.34
1642	NASDAQ	OFS	Tue, May 21, 2019	12.28	12.35	12.22	12.34
1641	NASDAQ	OFS	Mon, May 20, 2019	12.28	12.40	12.10	12.23
1640	NASDAQ	OFS	Fri, May 17, 2019	12.37	12.37	12.24	12.32
1639	NASDAQ	OFS	Thu, May 16, 2019	12.33	12.35	12.21	12.30
1638	NASDAQ	OFS	Wed, May 15, 2019	12.32	12.48	12.25	12.33
1637	NASDAQ	OFS	Tue, May 14, 2019	12.44	12.44	12.30	12.30
1636	NASDAQ	OFS	Mon, May 13, 2019	12.38	12.44	12.14	12.44
1635	NASDAQ	OFS	Fri, May 10, 2019	12.25	12.50	12.25	12.33
1634	NASDAQ	OFS	Thu, May 9, 2019	12.12	12.49	12.12	12.27
1633	NASDAQ	OFS	Wed, May 8, 2019	12.18	12.24	12.12	12.13
1632	NASDAQ	OFS	Tue, May 7, 2019	12.40	12.42	12.10	12.24
1631	NASDAQ	OFS	Mon, May 6, 2019	12.55	12.64	12.30	12.40
1630	NASDAQ	OFS	Fri, May 3, 2019	12.80	12.80	12.55	12.57
1629	NASDAQ	OFS	Thu, May 2, 2019	12.52	12.64	12.50	12.64
1628	NASDAQ	OFS	Wed, May 1, 2019	12.50	12.53	12.42	12.50
1627	NASDAQ	OFS	Tue, Apr 30, 2019	12.46	12.49	12.31	12.47
1626	NASDAQ	OFS	Mon, Apr 29, 2019	12.55	12.60	12.41	12.47
1625	NASDAQ	OFS	Fri, Apr 26, 2019	12.46	12.51	12.40	12.51
1624	NASDAQ	OFS	Thu, Apr 25, 2019	12.50	12.51	12.25	12.45
1623	NASDAQ	OFS	Wed, Apr 24, 2019	12.29	12.47	12.29	12.43
1622	NASDAQ	OFS	Tue, Apr 23, 2019	12.15	12.33	12.12	12.28
1621	NASDAQ	OFS	Mon, Apr 22, 2019	12.18	12.22	12.12	12.16
1620	NASDAQ	OFS	Thu, Apr 18, 2019	12.20	12.20	12.12	12.12
1619	NASDAQ	OFS	Wed, Apr 17, 2019	12.27	12.27	12.10	12.21
1618	NASDAQ	OFS	Tue, Apr 16, 2019	12.28	12.33	12.16	12.23
1617	NASDAQ	OFS	Mon, Apr 15, 2019	12.30	12.34	12.24	12.29
1616	NASDAQ	OFS	Fri, Apr 12, 2019	12.29	12.29	12.14	12.26
1615	NASDAQ	OFS	Thu, Apr 11, 2019	12.12	12.26	12.01	12.25
1614	NASDAQ	OFS	Wed, Apr 10, 2019	12.03	12.08	12.00	12.08
1613	NASDAQ	OFS	Tue, Apr 9, 2019	12.07	12.10	12.00	12.08
1612	NASDAQ	OFS	Mon, Apr 8, 2019	12.00	12.10	12.00	12.09
1611	NASDAQ	OFS	Fri, Apr 5, 2019	11.98	12.00	11.92	12.00
1610	NASDAQ	OFS	Thu, Apr 4, 2019	11.90	12.01	11.84	11.99
1609	NASDAQ	OFS	Wed, Apr 3, 2019	11.98	12.05	11.80	11.85
1608	NASDAQ	OFS	Tue, Apr 2, 2019	11.89	11.98	11.85	11.98
1607	NASDAQ	OFS	Mon, Apr 1, 2019	11.84	12.02	11.79	11.90
1606	NASDAQ	OFS	Fri, Mar 29, 2019	12.00	12.25	11.73	11.75
1605	NASDAQ	OFS	Thu, Mar 28, 2019	11.86	11.91	11.78	11.81
1604	NASDAQ	OFS	Wed, Mar 27, 2019	11.88	11.90	11.83	11.85
1603	NASDAQ	OFS	Tue, Mar 26, 2019	11.85	11.89	11.77	11.85
1602	NASDAQ	OFS	Mon, Mar 25, 2019	11.94	12.03	11.69	11.69
1601	NASDAQ	OFS	Fri, Mar 22, 2019	12.00	12.04	11.91	11.93
1600	NASDAQ	OFS	Thu, Mar 21, 2019	12.21	12.23	12.00	12.01
1599	NASDAQ	OFS	Wed, Mar 20, 2019	12.39	12.55	12.30	12.52
1598	NASDAQ	OFS	Tue, Mar 19, 2019	12.35	12.45	12.25	12.39
1597	NASDAQ	OFS	Mon, Mar 18, 2019	12.11	12.50	12.11	12.33
1596	NASDAQ	OFS	Fri, Mar 15, 2019	12.04	12.14	12.04	12.10
1595	NASDAQ	OFS	Thu, Mar 14, 2019	12.08	12.10	12.00	12.03
1594	NASDAQ	OFS	Wed, Mar 13, 2019	12.14	12.16	12.01	12.09
1593	NASDAQ	OFS	Tue, Mar 12, 2019	12.09	12.20	11.94	12.11
1592	NASDAQ	OFS	Mon, Mar 11, 2019	12.12	12.20	12.04	12.08
1591	NASDAQ	OFS	Fri, Mar 8, 2019	11.75	12.06	11.75	12.04
1590	NASDAQ	OFS	Thu, Mar 7, 2019	11.90	12.09	11.71	12.00
1589	NASDAQ	OFS	Wed, Mar 6, 2019	11.92	12.04	11.80	11.90
1588	NASDAQ	OFS	Tue, Mar 5, 2019	11.99	12.04	11.77	11.98
1587	NASDAQ	OFS	Mon, Mar 4, 2019	12.15	12.15	11.90	12.05
1586	NASDAQ	OFS	Fri, Mar 1, 2019	11.98	12.10	11.50	12.10
1585	NASDAQ	OFS	Thu, Feb 28, 2019	12.00	12.09	11.80	11.99
1584	NASDAQ	OFS	Wed, Feb 27, 2019	12.08	12.15	11.86	12.00
1583	NASDAQ	OFS	Tue, Feb 26, 2019	12.03	12.23	11.89	12.16
1582	NASDAQ	OFS	Mon, Feb 25, 2019	12.29	12.30	11.65	12.14
1581	NASDAQ	OFS	Fri, Feb 22, 2019	11.78	12.28	11.66	12.24
1580	NASDAQ	OFS	Thu, Feb 21, 2019	11.61	11.80	11.60	11.79
1579	NASDAQ	OFS	Wed, Feb 20, 2019	11.59	11.75	11.50	11.62
1578	NASDAQ	OFS	Tue, Feb 19, 2019	11.59	11.66	11.50	11.66
1577	NASDAQ	OFS	Fri, Feb 15, 2019	11.58	11.60	11.46	11.54
1576	NASDAQ	OFS	Thu, Feb 14, 2019	11.54	11.60	11.44	11.59
1575	NASDAQ	OFS	Wed, Feb 13, 2019	11.42	11.58	11.38	11.54
1574	NASDAQ	OFS	Tue, Feb 12, 2019	11.32	11.46	11.24	11.42
1573	NASDAQ	OFS	Mon, Feb 11, 2019	11.39	11.40	11.25	11.33
1572	NASDAQ	OFS	Fri, Feb 8, 2019	11.62	11.66	11.24	11.27
1571	NASDAQ	OFS	Thu, Feb 7, 2019	11.60	11.62	11.53	11.62
1570	NASDAQ	OFS	Wed, Feb 6, 2019	11.74	11.74	11.56	11.61
1569	NASDAQ	OFS	Tue, Feb 5, 2019	11.57	11.75	11.55	11.73
1568	NASDAQ	OFS	Mon, Feb 4, 2019	11.31	11.58	11.30	11.57
1567	NASDAQ	OFS	Fri, Feb 1, 2019	11.25	11.31	11.15	11.31
1566	NASDAQ	OFS	Thu, Jan 31, 2019	11.33	11.35	11.20	11.24
1565	NASDAQ	OFS	Wed, Jan 30, 2019	11.23	11.31	11.18	11.26
1564	NASDAQ	OFS	Tue, Jan 29, 2019	11.18	11.28	11.15	11.22
1563	NASDAQ	OFS	Mon, Jan 28, 2019	11.21	11.30	11.16	11.23
1562	NASDAQ	OFS	Fri, Jan 25, 2019	11.28	11.35	11.18	11.26
1561	NASDAQ	OFS	Thu, Jan 24, 2019	11.20	11.30	11.13	11.29
1560	NASDAQ	OFS	Wed, Jan 23, 2019	11.13	11.23	11.10	11.12
1559	NASDAQ	OFS	Tue, Jan 22, 2019	11.10	11.15	11.04	11.10
1558	NASDAQ	OFS	Fri, Jan 18, 2019	11.10	11.15	11.03	11.10
1557	NASDAQ	OFS	Thu, Jan 17, 2019	11.14	11.18	11.03	11.06
1556	NASDAQ	OFS	Wed, Jan 16, 2019	11.02	11.20	11.01	11.15
1555	NASDAQ	OFS	Tue, Jan 15, 2019	10.98	11.05	10.98	11.04
1554	NASDAQ	OFS	Mon, Jan 14, 2019	10.93	11.05	10.91	11.00
1553	NASDAQ	OFS	Fri, Jan 11, 2019	10.85	11.07	10.75	10.99
1552	NASDAQ	OFS	Thu, Jan 10, 2019	10.90	11.10	10.82	10.95
1551	NASDAQ	OFS	Wed, Jan 9, 2019	11.26	11.28	10.75	11.00
1550	NASDAQ	OFS	Tue, Jan 8, 2019	10.89	11.30	10.65	11.26
1549	NASDAQ	OFS	Mon, Jan 7, 2019	10.71	10.91	10.71	10.86
1548	NASDAQ	OFS	Fri, Jan 4, 2019	10.96	11.08	10.74	10.80
1547	NASDAQ	OFS	Thu, Jan 3, 2019	10.76	11.10	10.75	10.90
1546	NASDAQ	OFS	Wed, Jan 2, 2019	10.55	11.19	10.51	10.77
1545	NASDAQ	OFS	Mon, Dec 31, 2018	10.47	11.05	10.08	10.60
1544	NASDAQ	OFS	Fri, Dec 28, 2018	10.38	10.59	10.23	10.47
1543	NASDAQ	OFS	Thu, Dec 27, 2018	10.04	10.79	10.03	10.30
1542	NASDAQ	OFS	Wed, Dec 26, 2018	9.97	10.07	9.76	10.04
1541	NASDAQ	OFS	Mon, Dec 24, 2018	9.89	10.25	9.62	9.97
1540	NASDAQ	OFS	Fri, Dec 21, 2018	9.91	10.24	9.63	9.93
1539	NASDAQ	OFS	Thu, Dec 20, 2018	10.56	10.60	9.73	9.95
1538	NASDAQ	OFS	Wed, Dec 19, 2018	9.88	10.65	9.64	10.48
1537	NASDAQ	OFS	Tue, Dec 18, 2018	10.03	10.20	9.53	9.89
1536	NASDAQ	OFS	Mon, Dec 17, 2018	10.79	10.90	9.67	10.06
1535	NASDAQ	OFS	Fri, Dec 14, 2018	11.11	11.11	10.93	10.95
1534	NASDAQ	OFS	Thu, Dec 13, 2018	11.35	11.50	11.33	11.38
1533	NASDAQ	OFS	Wed, Dec 12, 2018	11.36	11.45	11.30	11.35
1532	NASDAQ	OFS	Tue, Dec 11, 2018	11.28	11.45	11.22	11.35
1531	NASDAQ	OFS	Mon, Dec 10, 2018	11.30	11.45	11.23	11.23
1530	NASDAQ	OFS	Fri, Dec 7, 2018	11.38	11.56	11.18	11.24
1529	NASDAQ	OFS	Thu, Dec 6, 2018	11.12	11.37	11.12	11.34
1528	NASDAQ	OFS	Tue, Dec 4, 2018	11.31	11.40	11.20	11.20
1527	NASDAQ	OFS	Mon, Dec 3, 2018	11.37	11.45	11.30	11.31
1526	NASDAQ	OFS	Fri, Nov 30, 2018	11.44	11.45	11.25	11.33
1525	NASDAQ	OFS	Thu, Nov 29, 2018	11.38	11.47	11.24	11.44
1524	NASDAQ	OFS	Wed, Nov 28, 2018	11.33	11.50	11.12	11.40
1523	NASDAQ	OFS	Tue, Nov 27, 2018	11.29	11.35	11.00	11.34
1522	NASDAQ	OFS	Mon, Nov 26, 2018	11.24	11.35	11.15	11.24
1521	NASDAQ	OFS	Fri, Nov 23, 2018	11.05	11.24	10.95	11.20
1520	NASDAQ	OFS	Wed, Nov 21, 2018	11.13	11.32	10.92	11.05
1519	NASDAQ	OFS	Tue, Nov 20, 2018	11.25	11.33	11.04	11.11
1518	NASDAQ	OFS	Mon, Nov 19, 2018	11.25	11.34	11.25	11.30
1517	NASDAQ	OFS	Fri, Nov 16, 2018	11.25	11.38	11.25	11.30
1516	NASDAQ	OFS	Thu, Nov 15, 2018	11.30	11.40	11.28	11.30
1515	NASDAQ	OFS	Wed, Nov 14, 2018	11.40	11.40	11.27	11.31
1514	NASDAQ	OFS	Tue, Nov 13, 2018	11.37	11.39	11.36	11.38
1513	NASDAQ	OFS	Mon, Nov 12, 2018	11.26	11.44	11.26	11.37
1512	NASDAQ	OFS	Fri, Nov 9, 2018	11.16	11.44	11.16	11.29
1511	NASDAQ	OFS	Thu, Nov 8, 2018	11.34	11.50	11.28	11.29
1510	NASDAQ	OFS	Wed, Nov 7, 2018	11.55	11.59	11.34	11.36
1509	NASDAQ	OFS	Tue, Nov 6, 2018	11.50	11.59	11.39	11.53
1508	NASDAQ	OFS	Mon, Nov 5, 2018	11.20	11.50	11.20	11.44
1507	NASDAQ	OFS	Fri, Nov 2, 2018	11.15	11.50	11.00	11.14
1506	NASDAQ	OFS	Thu, Nov 1, 2018	10.85	10.99	10.75	10.98
1505	NASDAQ	OFS	Wed, Oct 31, 2018	10.81	10.94	10.70	10.80
1504	NASDAQ	OFS	Tue, Oct 30, 2018	10.93	11.00	10.70	10.72
1503	NASDAQ	OFS	Mon, Oct 29, 2018	10.96	10.98	10.84	10.92
1502	NASDAQ	OFS	Fri, Oct 26, 2018	11.04	11.08	10.85	11.00
1501	NASDAQ	OFS	Thu, Oct 25, 2018	11.05	11.15	10.99	11.07
1500	NASDAQ	OFS	Wed, Oct 24, 2018	11.20	11.24	11.00	11.00
1499	NASDAQ	OFS	Tue, Oct 23, 2018	11.16	11.24	11.11	11.20
1498	NASDAQ	OFS	Mon, Oct 22, 2018	11.25	11.44	11.16	11.24
1497	NASDAQ	OFS	Fri, Oct 19, 2018	11.50	11.55	11.25	11.26
1496	NASDAQ	OFS	Thu, Oct 18, 2018	11.34	11.66	11.34	11.56
1495	NASDAQ	OFS	Wed, Oct 17, 2018	11.36	11.42	11.21	11.34
1494	NASDAQ	OFS	Tue, Oct 16, 2018	11.25	11.75	11.25	11.47
1493	NASDAQ	OFS	Mon, Oct 15, 2018	11.35	11.71	11.16	11.26
1492	NASDAQ	OFS	Fri, Oct 12, 2018	11.59	11.79	11.25	11.29
1491	NASDAQ	OFS	Thu, Oct 11, 2018	11.49	11.76	11.45	11.47
1490	NASDAQ	OFS	Wed, Oct 10, 2018	11.79	11.79	11.45	11.51
1489	NASDAQ	OFS	Tue, Oct 9, 2018	11.45	11.85	11.45	11.80
1488	NASDAQ	OFS	Mon, Oct 8, 2018	11.64	11.84	11.45	11.45
1487	NASDAQ	OFS	Fri, Oct 5, 2018	11.94	12.00	11.60	11.72
1486	NASDAQ	OFS	Thu, Oct 4, 2018	11.75	12.01	11.75	11.95
1485	NASDAQ	OFS	Wed, Oct 3, 2018	11.79	11.87	11.70	11.74
1484	NASDAQ	OFS	Tue, Oct 2, 2018	11.89	11.89	11.78	11.78
1483	NASDAQ	OFS	Mon, Oct 1, 2018	11.89	12.10	11.85	11.87
1482	NASDAQ	OFS	Fri, Sep 28, 2018	12.20	12.20	11.85	11.90
1481	NASDAQ	OFS	Thu, Sep 27, 2018	12.22	12.25	12.03	12.10
1480	NASDAQ	OFS	Wed, Sep 26, 2018	12.07	12.38	12.00	12.25
1479	NASDAQ	OFS	Tue, Sep 25, 2018	12.28	12.28	12.06	12.10
1478	NASDAQ	OFS	Mon, Sep 24, 2018	12.03	12.48	12.03	12.29
1477	NASDAQ	OFS	Fri, Sep 21, 2018	12.34	12.34	11.96	12.00
1476	NASDAQ	OFS	Thu, Sep 20, 2018	12.16	12.35	12.02	12.33
1475	NASDAQ	OFS	Wed, Sep 19, 2018	12.26	12.35	12.16	12.16
1474	NASDAQ	OFS	Tue, Sep 18, 2018	12.35	12.45	12.25	12.29
1473	NASDAQ	OFS	Mon, Sep 17, 2018	12.38	12.49	12.26	12.45
1472	NASDAQ	OFS	Fri, Sep 14, 2018	12.51	12.56	12.25	12.39
1471	NASDAQ	OFS	Thu, Sep 13, 2018	12.55	12.69	12.25	12.62
1470	NASDAQ	OFS	Wed, Sep 12, 2018	12.70	12.75	12.62	12.70
1469	NASDAQ	OFS	Tue, Sep 11, 2018	12.70	12.75	12.63	12.67
1468	NASDAQ	OFS	Mon, Sep 10, 2018	12.65	12.74	12.55	12.70
1467	NASDAQ	OFS	Fri, Sep 7, 2018	12.50	12.60	12.41	12.54
1466	NASDAQ	OFS	Thu, Sep 6, 2018	12.40	12.50	12.38	12.45
1465	NASDAQ	OFS	Wed, Sep 5, 2018	12.42	12.42	12.35	12.40
1464	NASDAQ	OFS	Tue, Sep 4, 2018	12.35	12.42	12.33	12.39
1463	NASDAQ	OFS	Fri, Aug 31, 2018	12.28	12.34	12.19	12.33
1462	NASDAQ	OFS	Thu, Aug 30, 2018	12.13	12.30	12.11	12.30
1461	NASDAQ	OFS	Wed, Aug 29, 2018	12.00	12.29	12.00	12.11
1460	NASDAQ	OFS	Tue, Aug 28, 2018	12.31	12.42	12.00	12.02
1459	NASDAQ	OFS	Mon, Aug 27, 2018	12.42	12.43	12.25	12.32
1458	NASDAQ	OFS	Fri, Aug 24, 2018	12.28	12.40	12.19	12.37
1457	NASDAQ	OFS	Thu, Aug 23, 2018	12.30	12.30	12.21	12.28
1456	NASDAQ	OFS	Wed, Aug 22, 2018	12.35	12.38	12.12	12.29
1455	NASDAQ	OFS	Tue, Aug 21, 2018	12.30	12.35	12.24	12.31
1454	NASDAQ	OFS	Mon, Aug 20, 2018	12.02	12.39	11.95	12.23
1453	NASDAQ	OFS	Fri, Aug 17, 2018	11.93	12.05	11.92	12.05
1452	NASDAQ	OFS	Thu, Aug 16, 2018	11.99	12.00	11.86	11.95
1451	NASDAQ	OFS	Wed, Aug 15, 2018	11.88	11.98	11.86	11.95
1450	NASDAQ	OFS	Tue, Aug 14, 2018	11.88	11.95	11.77	11.86
1449	NASDAQ	OFS	Mon, Aug 13, 2018	11.81	12.00	11.75	11.80
1448	NASDAQ	OFS	Fri, Aug 10, 2018	11.82	11.95	11.75	11.83
1447	NASDAQ	OFS	Thu, Aug 9, 2018	11.86	11.91	11.75	11.83
1446	NASDAQ	OFS	Wed, Aug 8, 2018	11.82	11.88	11.75	11.84
1445	NASDAQ	OFS	Tue, Aug 7, 2018	11.70	11.94	11.70	11.76
1444	NASDAQ	OFS	Mon, Aug 6, 2018	11.77	11.83	11.71	11.73
1443	NASDAQ	OFS	Fri, Aug 3, 2018	11.99	11.99	11.51	11.71
1442	NASDAQ	OFS	Thu, Aug 2, 2018	11.53	11.67	11.50	11.59
1441	NASDAQ	OFS	Wed, Aug 1, 2018	11.53	11.60	11.48	11.54
1440	NASDAQ	OFS	Tue, Jul 31, 2018	11.48	11.57	11.48	11.57
1439	NASDAQ	OFS	Mon, Jul 30, 2018	11.55	11.55	11.48	11.48
1438	NASDAQ	OFS	Fri, Jul 27, 2018	11.50	11.55	11.48	11.53
1437	NASDAQ	OFS	Thu, Jul 26, 2018	11.51	11.60	11.50	11.52
1436	NASDAQ	OFS	Wed, Jul 25, 2018	11.60	11.60	11.38	11.52
1435	NASDAQ	OFS	Tue, Jul 24, 2018	11.60	11.77	11.59	11.67
1434	NASDAQ	OFS	Mon, Jul 23, 2018	11.58	11.65	11.58	11.63
1433	NASDAQ	OFS	Fri, Jul 20, 2018	11.56	11.63	11.54	11.58
1432	NASDAQ	OFS	Thu, Jul 19, 2018	11.63	11.70	11.54	11.59
1431	NASDAQ	OFS	Wed, Jul 18, 2018	11.68	11.68	11.59	11.63
1430	NASDAQ	OFS	Tue, Jul 17, 2018	11.61	11.66	11.55	11.66
1429	NASDAQ	OFS	Mon, Jul 16, 2018	11.57	11.65	11.54	11.62
1428	NASDAQ	OFS	Fri, Jul 13, 2018	11.56	11.65	11.54	11.55
1427	NASDAQ	OFS	Thu, Jul 12, 2018	11.62	11.62	11.54	11.55
1426	NASDAQ	OFS	Wed, Jul 11, 2018	11.55	11.59	11.50	11.54
1425	NASDAQ	OFS	Tue, Jul 10, 2018	11.58	11.62	11.57	11.59
1424	NASDAQ	OFS	Mon, Jul 9, 2018	11.65	11.66	11.57	11.59
1423	NASDAQ	OFS	Fri, Jul 6, 2018	11.52	11.70	11.51	11.56
1422	NASDAQ	OFS	Thu, Jul 5, 2018	11.70	11.70	11.60	11.60
1421	NASDAQ	OFS	Tue, Jul 3, 2018	11.68	11.72	11.64	11.66
1420	NASDAQ	OFS	Mon, Jul 2, 2018	11.48	11.85	11.48	11.69
1419	NASDAQ	OFS	Fri, Jun 29, 2018	11.47	11.60	11.42	11.46
1418	NASDAQ	OFS	Thu, Jun 28, 2018	11.43	11.53	11.35	11.44
1417	NASDAQ	OFS	Wed, Jun 27, 2018	11.37	11.62	11.37	11.42
1416	NASDAQ	OFS	Tue, Jun 26, 2018	11.33	11.38	11.26	11.37
1415	NASDAQ	OFS	Mon, Jun 25, 2018	11.53	11.56	11.19	11.32
1414	NASDAQ	OFS	Fri, Jun 22, 2018	11.99	12.04	11.40	11.56
1413	NASDAQ	OFS	Thu, Jun 21, 2018	11.86	12.09	11.71	12.01
1412	NASDAQ	OFS	Wed, Jun 20, 2018	12.20	12.26	12.10	12.20
1411	NASDAQ	OFS	Tue, Jun 19, 2018	12.07	12.21	12.04	12.13
1410	NASDAQ	OFS	Mon, Jun 18, 2018	12.14	12.14	12.06	12.08
1409	NASDAQ	OFS	Fri, Jun 15, 2018	12.11	12.13	12.01	12.02
1408	NASDAQ	OFS	Thu, Jun 14, 2018	12.01	12.15	11.93	12.13
1407	NASDAQ	OFS	Wed, Jun 13, 2018	12.00	12.00	11.93	11.97
1406	NASDAQ	OFS	Tue, Jun 12, 2018	11.97	12.00	11.77	11.94
1405	NASDAQ	OFS	Mon, Jun 11, 2018	11.99	12.09	11.93	11.94
1404	NASDAQ	OFS	Fri, Jun 8, 2018	11.78	12.24	11.72	11.93
1403	NASDAQ	OFS	Thu, Jun 7, 2018	11.59	11.94	11.58	11.61
1402	NASDAQ	OFS	Wed, Jun 6, 2018	11.43	11.57	11.39	11.57
1401	NASDAQ	OFS	Tue, Jun 5, 2018	11.31	11.48	11.30	11.47
1400	NASDAQ	OFS	Mon, Jun 4, 2018	11.26	11.44	11.16	11.34
1399	NASDAQ	OFS	Fri, Jun 1, 2018	11.20	11.26	11.12	11.18
1398	NASDAQ	OFS	Thu, May 31, 2018	11.10	11.22	11.01	11.19
1397	NASDAQ	OFS	Wed, May 30, 2018	11.19	11.30	11.05	11.16
1396	NASDAQ	OFS	Tue, May 29, 2018	11.13	11.29	11.10	11.12
1395	NASDAQ	OFS	Fri, May 25, 2018	11.30	11.30	11.15	11.21
1394	NASDAQ	OFS	Thu, May 24, 2018	11.05	11.45	11.05	11.31
1393	NASDAQ	OFS	Wed, May 23, 2018	11.09	11.15	10.97	11.04
1392	NASDAQ	OFS	Tue, May 22, 2018	11.15	11.15	11.00	11.09
1391	NASDAQ	OFS	Mon, May 21, 2018	11.07	11.17	10.97	11.16
1390	NASDAQ	OFS	Fri, May 18, 2018	10.94	11.05	10.85	10.97
1389	NASDAQ	OFS	Thu, May 17, 2018	10.97	11.05	10.91	10.95
1388	NASDAQ	OFS	Wed, May 16, 2018	10.99	11.00	10.92	10.94
1387	NASDAQ	OFS	Tue, May 15, 2018	11.16	11.16	10.75	10.92
1386	NASDAQ	OFS	Mon, May 14, 2018	11.20	11.20	10.91	11.17
1385	NASDAQ	OFS	Fri, May 11, 2018	10.99	11.23	10.95	11.16
1384	NASDAQ	OFS	Thu, May 10, 2018	10.87	11.00	10.84	10.98
1383	NASDAQ	OFS	Wed, May 9, 2018	10.75	10.88	10.74	10.86
1382	NASDAQ	OFS	Tue, May 8, 2018	10.79	10.89	10.75	10.75
1381	NASDAQ	OFS	Mon, May 7, 2018	10.76	10.83	10.76	10.79
1380	NASDAQ	OFS	Fri, May 4, 2018	10.62	10.92	10.59	10.80
1379	NASDAQ	OFS	Thu, May 3, 2018	10.69	10.71	10.60	10.65
1378	NASDAQ	OFS	Wed, May 2, 2018	10.66	10.74	10.66	10.70
1377	NASDAQ	OFS	Tue, May 1, 2018	10.69	10.69	10.62	10.65
1376	NASDAQ	OFS	Mon, Apr 30, 2018	10.68	10.77	10.62	10.68
1375	NASDAQ	OFS	Fri, Apr 27, 2018	10.62	10.77	10.58	10.69
1374	NASDAQ	OFS	Thu, Apr 26, 2018	10.63	10.73	10.45	10.68
1373	NASDAQ	OFS	Wed, Apr 25, 2018	10.69	10.71	10.41	10.67
1372	NASDAQ	OFS	Tue, Apr 24, 2018	10.75	10.84	10.68	10.77
1371	NASDAQ	OFS	Mon, Apr 23, 2018	10.83	10.84	10.58	10.75
1370	NASDAQ	OFS	Fri, Apr 20, 2018	10.85	10.91	10.77	10.84
1369	NASDAQ	OFS	Thu, Apr 19, 2018	10.85	10.90	10.72	10.82
1368	NASDAQ	OFS	Wed, Apr 18, 2018	10.82	10.98	10.82	10.87
1367	NASDAQ	OFS	Tue, Apr 17, 2018	10.74	10.88	10.73	10.81
1366	NASDAQ	OFS	Mon, Apr 16, 2018	10.77	10.77	10.72	10.72
1365	NASDAQ	OFS	Fri, Apr 13, 2018	10.89	10.95	10.67	10.72
1364	NASDAQ	OFS	Thu, Apr 12, 2018	10.99	10.99	10.81	10.84
1363	NASDAQ	OFS	Wed, Apr 11, 2018	10.86	11.07	10.82	10.97
1362	NASDAQ	OFS	Tue, Apr 10, 2018	11.00	11.00	10.79	10.87
1361	NASDAQ	OFS	Mon, Apr 9, 2018	11.01	11.05	10.91	10.97
1360	NASDAQ	OFS	Fri, Apr 6, 2018	10.95	11.17	10.95	10.97
1359	NASDAQ	OFS	Thu, Apr 5, 2018	10.96	11.13	10.96	11.02
1358	NASDAQ	OFS	Wed, Apr 4, 2018	10.91	11.02	10.91	11.00
1357	NASDAQ	OFS	Tue, Apr 3, 2018	11.16	11.31	10.89	10.95
1356	NASDAQ	OFS	Mon, Apr 2, 2018	11.23	11.47	11.04	11.11
1355	NASDAQ	OFS	Thu, Mar 29, 2018	11.02	11.46	10.88	11.22
1354	NASDAQ	OFS	Wed, Mar 28, 2018	11.23	11.23	10.90	10.98
1353	NASDAQ	OFS	Tue, Mar 27, 2018	11.17	11.47	11.10	11.19
1352	NASDAQ	OFS	Mon, Mar 26, 2018	11.51	11.51	10.74	11.18
1351	NASDAQ	OFS	Fri, Mar 23, 2018	11.65	11.87	11.19	11.35
1350	NASDAQ	OFS	Thu, Mar 22, 2018	11.38	11.85	11.34	11.65
1349	NASDAQ	OFS	Wed, Mar 21, 2018	12.00	12.00	11.34	11.48
1348	NASDAQ	OFS	Tue, Mar 20, 2018	12.30	12.68	12.28	12.50
1347	NASDAQ	OFS	Mon, Mar 19, 2018	12.17	12.30	12.10	12.26
1346	NASDAQ	OFS	Fri, Mar 16, 2018	12.04	12.26	12.02	12.17
1345	NASDAQ	OFS	Thu, Mar 15, 2018	12.05	12.12	11.98	12.06
1344	NASDAQ	OFS	Wed, Mar 14, 2018	12.07	12.11	12.00	12.05
1343	NASDAQ	OFS	Tue, Mar 13, 2018	12.03	12.11	11.90	12.07
1342	NASDAQ	OFS	Mon, Mar 12, 2018	11.87	12.14	11.87	12.04
1341	NASDAQ	OFS	Fri, Mar 9, 2018	11.75	11.88	11.75	11.84
1340	NASDAQ	OFS	Thu, Mar 8, 2018	11.80	11.84	11.67	11.71
1339	NASDAQ	OFS	Wed, Mar 7, 2018	11.74	11.86	11.68	11.81
1338	NASDAQ	OFS	Tue, Mar 6, 2018	11.57	11.86	11.57	11.80
1337	NASDAQ	OFS	Mon, Mar 5, 2018	11.24	11.67	11.22	11.51
1336	NASDAQ	OFS	Fri, Mar 2, 2018	11.10	11.43	11.01	11.34
1335	NASDAQ	OFS	Thu, Mar 1, 2018	11.32	11.40	11.20	11.25
1334	NASDAQ	OFS	Wed, Feb 28, 2018	11.46	11.52	11.35	11.35
1333	NASDAQ	OFS	Tue, Feb 27, 2018	11.55	11.71	11.37	11.42
1332	NASDAQ	OFS	Mon, Feb 26, 2018	11.60	11.65	11.51	11.56
1331	NASDAQ	OFS	Fri, Feb 23, 2018	11.49	11.60	11.40	11.59
1330	NASDAQ	OFS	Thu, Feb 22, 2018	11.42	11.64	11.40	11.41
1329	NASDAQ	OFS	Wed, Feb 21, 2018	11.34	11.57	11.34	11.41
1328	NASDAQ	OFS	Tue, Feb 20, 2018	11.40	11.65	11.35	11.35
1327	NASDAQ	OFS	Fri, Feb 16, 2018	11.43	11.63	11.21	11.40
1326	NASDAQ	OFS	Thu, Feb 15, 2018	11.53	11.62	11.44	11.47
1325	NASDAQ	OFS	Wed, Feb 14, 2018	11.46	11.68	11.41	11.43
1324	NASDAQ	OFS	Tue, Feb 13, 2018	11.47	11.54	11.38	11.51
1323	NASDAQ	OFS	Mon, Feb 12, 2018	11.24	11.48	11.24	11.46
1322	NASDAQ	OFS	Fri, Feb 9, 2018	11.36	11.41	11.10	11.19
1321	NASDAQ	OFS	Thu, Feb 8, 2018	11.50	11.69	11.11	11.27
1320	NASDAQ	OFS	Wed, Feb 7, 2018	11.13	11.88	11.13	11.45
1319	NASDAQ	OFS	Tue, Feb 6, 2018	10.85	11.52	10.80	11.08
1318	NASDAQ	OFS	Mon, Feb 5, 2018	11.40	11.45	11.00	11.06
1317	NASDAQ	OFS	Fri, Feb 2, 2018	11.65	11.88	11.40	11.45
1316	NASDAQ	OFS	Thu, Feb 1, 2018	12.05	12.05	11.60	11.69
1315	NASDAQ	OFS	Wed, Jan 31, 2018	11.74	11.92	11.55	11.84
1314	NASDAQ	OFS	Tue, Jan 30, 2018	11.49	11.84	11.40	11.82
1313	NASDAQ	OFS	Mon, Jan 29, 2018	11.75	11.79	11.33	11.55
1312	NASDAQ	OFS	Fri, Jan 26, 2018	11.91	11.99	11.58	11.70
1311	NASDAQ	OFS	Thu, Jan 25, 2018	11.84	11.99	11.80	11.87
1310	NASDAQ	OFS	Wed, Jan 24, 2018	11.87	11.94	11.75	11.76
1309	NASDAQ	OFS	Tue, Jan 23, 2018	11.90	11.90	11.80	11.88
1308	NASDAQ	OFS	Mon, Jan 22, 2018	11.94	11.95	11.73	11.90
1307	NASDAQ	OFS	Fri, Jan 19, 2018	11.97	11.97	11.90	11.91
1306	NASDAQ	OFS	Thu, Jan 18, 2018	11.98	12.00	11.93	11.97
1305	NASDAQ	OFS	Wed, Jan 17, 2018	12.04	12.11	11.96	11.98
1304	NASDAQ	OFS	Tue, Jan 16, 2018	12.13	12.15	11.95	12.02
1303	NASDAQ	OFS	Fri, Jan 12, 2018	12.13	12.17	12.02	12.06
1302	NASDAQ	OFS	Thu, Jan 11, 2018	12.05	12.16	12.00	12.14
1301	NASDAQ	OFS	Wed, Jan 10, 2018	11.96	12.05	11.95	12.03
1300	NASDAQ	OFS	Tue, Jan 9, 2018	12.01	12.02	11.95	11.97
1299	NASDAQ	OFS	Mon, Jan 8, 2018	12.02	12.12	11.92	11.96
1298	NASDAQ	OFS	Fri, Jan 5, 2018	12.09	12.24	11.98	11.99
1297	NASDAQ	OFS	Thu, Jan 4, 2018	12.24	12.24	11.95	12.06
1296	NASDAQ	OFS	Wed, Jan 3, 2018	11.99	12.19	11.91	12.16
1295	NASDAQ	OFS	Tue, Jan 2, 2018	11.90	12.09	11.90	11.98
1294	NASDAQ	OFS	Fri, Dec 29, 2017	12.00	12.05	11.80	11.90
1293	NASDAQ	OFS	Thu, Dec 28, 2017	12.02	12.03	11.90	11.91
1292	NASDAQ	OFS	Wed, Dec 27, 2017	12.06	12.08	11.90	12.04
1291	NASDAQ	OFS	Tue, Dec 26, 2017	12.07	12.14	11.96	12.02
1290	NASDAQ	OFS	Fri, Dec 22, 2017	12.01	12.13	11.96	12.06
1289	NASDAQ	OFS	Thu, Dec 21, 2017	11.85	12.02	11.85	11.99
1288	NASDAQ	OFS	Wed, Dec 20, 2017	11.98	11.98	11.85	11.87
1287	NASDAQ	OFS	Tue, Dec 19, 2017	12.04	12.10	11.95	11.97
1286	NASDAQ	OFS	Mon, Dec 18, 2017	11.95	12.20	11.86	12.02
1285	NASDAQ	OFS	Fri, Dec 15, 2017	12.10	12.15	11.94	11.98
1284	NASDAQ	OFS	Thu, Dec 14, 2017	12.20	12.32	11.95	12.11
1283	NASDAQ	OFS	Wed, Dec 13, 2017	12.44	12.65	12.44	12.58
1282	NASDAQ	OFS	Tue, Dec 12, 2017	12.30	12.60	12.25	12.46
1281	NASDAQ	OFS	Mon, Dec 11, 2017	12.11	12.35	12.11	12.30
1280	NASDAQ	OFS	Fri, Dec 8, 2017	12.23	12.32	12.12	12.15
1279	NASDAQ	OFS	Thu, Dec 7, 2017	12.25	12.29	12.11	12.20
1278	NASDAQ	OFS	Wed, Dec 6, 2017	12.30	12.39	12.21	12.35
1277	NASDAQ	OFS	Tue, Dec 5, 2017	12.38	12.38	12.10	12.29
1276	NASDAQ	OFS	Mon, Dec 4, 2017	12.31	12.38	12.10	12.32
1275	NASDAQ	OFS	Fri, Dec 1, 2017	12.15	12.42	12.06	12.25
1274	NASDAQ	OFS	Thu, Nov 30, 2017	12.30	12.41	12.13	12.16
1273	NASDAQ	OFS	Wed, Nov 29, 2017	12.12	12.43	12.11	12.29
1272	NASDAQ	OFS	Tue, Nov 28, 2017	12.16	12.25	12.01	12.11
1271	NASDAQ	OFS	Mon, Nov 27, 2017	12.39	12.43	12.03	12.19
1270	NASDAQ	OFS	Fri, Nov 24, 2017	12.11	12.39	12.10	12.32
1269	NASDAQ	OFS	Wed, Nov 22, 2017	12.15	12.22	12.02	12.10
1268	NASDAQ	OFS	Tue, Nov 21, 2017	12.19	12.30	12.12	12.19
1267	NASDAQ	OFS	Mon, Nov 20, 2017	11.98	12.23	11.98	12.18
1266	NASDAQ	OFS	Fri, Nov 17, 2017	11.88	12.06	11.88	12.03
1265	NASDAQ	OFS	Thu, Nov 16, 2017	11.87	12.02	11.81	11.88
1264	NASDAQ	OFS	Wed, Nov 15, 2017	11.91	12.00	11.85	11.85
1263	NASDAQ	OFS	Tue, Nov 14, 2017	11.96	12.09	11.80	11.96
1262	NASDAQ	OFS	Mon, Nov 13, 2017	12.03	12.09	11.99	12.02
1261	NASDAQ	OFS	Fri, Nov 10, 2017	12.26	12.28	12.06	12.10
1260	NASDAQ	OFS	Thu, Nov 9, 2017	12.28	12.35	12.06	12.27
1259	NASDAQ	OFS	Wed, Nov 8, 2017	12.41	12.50	12.26	12.33
1258	NASDAQ	OFS	Tue, Nov 7, 2017	12.59	12.59	12.36	12.43
1257	NASDAQ	OFS	Mon, Nov 6, 2017	12.74	12.75	12.51	12.60
1256	NASDAQ	OFS	Fri, Nov 3, 2017	12.63	12.87	12.51	12.76
1255	NASDAQ	OFS	Thu, Nov 2, 2017	12.89	12.89	12.70	12.71
1254	NASDAQ	OFS	Wed, Nov 1, 2017	13.04	13.08	12.85	12.90
1253	NASDAQ	OFS	Tue, Oct 31, 2017	12.94	13.10	12.91	13.01
1252	NASDAQ	OFS	Mon, Oct 30, 2017	13.00	13.00	12.85	12.93
1251	NASDAQ	OFS	Fri, Oct 27, 2017	12.88	13.00	12.80	12.99
1250	NASDAQ	OFS	Thu, Oct 26, 2017	12.97	13.00	12.84	12.93
1249	NASDAQ	OFS	Wed, Oct 25, 2017	13.09	13.09	12.97	12.98
1248	NASDAQ	OFS	Tue, Oct 24, 2017	13.14	13.17	13.11	13.12
1247	NASDAQ	OFS	Mon, Oct 23, 2017	13.10	13.14	13.02	13.05
1246	NASDAQ	OFS	Fri, Oct 20, 2017	13.04	13.18	13.03	13.16
1245	NASDAQ	OFS	Thu, Oct 19, 2017	13.08	13.12	13.06	13.11
1244	NASDAQ	OFS	Wed, Oct 18, 2017	13.12	13.12	13.05	13.07
1243	NASDAQ	OFS	Tue, Oct 17, 2017	13.15	13.15	13.06	13.12
1242	NASDAQ	OFS	Mon, Oct 16, 2017	13.18	13.20	13.06	13.06
1241	NASDAQ	OFS	Fri, Oct 13, 2017	13.17	13.20	13.09	13.18
1240	NASDAQ	OFS	Thu, Oct 12, 2017	13.10	13.20	13.00	13.16
1239	NASDAQ	OFS	Wed, Oct 11, 2017	13.15	13.16	13.00	13.09
1238	NASDAQ	OFS	Tue, Oct 10, 2017	13.16	13.16	13.10	13.15
1237	NASDAQ	OFS	Mon, Oct 9, 2017	13.11	13.15	13.10	13.12
1236	NASDAQ	OFS	Fri, Oct 6, 2017	13.16	13.16	13.06	13.10
1235	NASDAQ	OFS	Thu, Oct 5, 2017	13.10	13.16	13.05	13.12
1234	NASDAQ	OFS	Wed, Oct 4, 2017	13.05	13.16	13.04	13.08
1233	NASDAQ	OFS	Tue, Oct 3, 2017	13.13	13.13	13.01	13.04
1232	NASDAQ	OFS	Mon, Oct 2, 2017	13.17	13.17	13.02	13.10
1231	NASDAQ	OFS	Fri, Sep 29, 2017	13.06	13.24	13.06	13.17
1230	NASDAQ	OFS	Thu, Sep 28, 2017	13.02	13.17	13.00	13.06
1229	NASDAQ	OFS	Wed, Sep 27, 2017	13.00	13.10	13.00	13.02
1228	NASDAQ	OFS	Tue, Sep 26, 2017	12.99	13.06	12.93	13.00
1227	NASDAQ	OFS	Mon, Sep 25, 2017	13.09	13.09	12.92	12.98
1226	NASDAQ	OFS	Fri, Sep 22, 2017	13.00	13.18	12.95	13.01
1225	NASDAQ	OFS	Thu, Sep 21, 2017	13.05	13.05	12.92	13.00
1224	NASDAQ	OFS	Wed, Sep 20, 2017	13.07	13.08	12.92	13.02
1223	NASDAQ	OFS	Tue, Sep 19, 2017	13.00	13.11	12.99	13.04
1222	NASDAQ	OFS	Mon, Sep 18, 2017	13.16	13.20	12.92	13.01
1221	NASDAQ	OFS	Fri, Sep 15, 2017	13.12	13.44	13.12	13.16
1220	NASDAQ	OFS	Thu, Sep 14, 2017	13.15	13.20	13.08	13.13
1219	NASDAQ	OFS	Wed, Sep 13, 2017	13.41	13.59	13.38	13.49
1218	NASDAQ	OFS	Tue, Sep 12, 2017	13.22	13.45	13.19	13.41
1217	NASDAQ	OFS	Mon, Sep 11, 2017	13.12	13.25	13.10	13.16
1216	NASDAQ	OFS	Fri, Sep 8, 2017	12.93	13.23	12.93	13.10
1215	NASDAQ	OFS	Thu, Sep 7, 2017	13.09	13.15	12.80	12.94
1214	NASDAQ	OFS	Wed, Sep 6, 2017	13.01	13.12	12.95	13.09
1213	NASDAQ	OFS	Tue, Sep 5, 2017	13.07	13.11	12.89	12.93
1212	NASDAQ	OFS	Fri, Sep 1, 2017	12.99	13.13	12.99	13.09
1211	NASDAQ	OFS	Thu, Aug 31, 2017	13.08	13.17	12.91	12.99
1210	NASDAQ	OFS	Wed, Aug 30, 2017	13.08	13.17	12.94	13.02
1209	NASDAQ	OFS	Tue, Aug 29, 2017	12.80	13.09	12.76	13.08
1208	NASDAQ	OFS	Mon, Aug 28, 2017	12.92	12.97	12.85	12.87
1207	NASDAQ	OFS	Fri, Aug 25, 2017	13.00	13.02	12.95	12.95
1206	NASDAQ	OFS	Thu, Aug 24, 2017	12.98	13.04	12.90	13.00
1205	NASDAQ	OFS	Wed, Aug 23, 2017	13.00	13.03	12.95	13.00
1204	NASDAQ	OFS	Tue, Aug 22, 2017	12.98	13.19	12.89	13.03
1203	NASDAQ	OFS	Mon, Aug 21, 2017	13.33	13.38	12.87	12.96
1202	NASDAQ	OFS	Fri, Aug 18, 2017	13.59	13.59	13.25	13.33
1201	NASDAQ	OFS	Thu, Aug 17, 2017	13.37	13.64	13.34	13.59
1200	NASDAQ	OFS	Wed, Aug 16, 2017	13.26	13.49	13.19	13.31
1199	NASDAQ	OFS	Tue, Aug 15, 2017	13.46	13.50	13.17	13.26
1198	NASDAQ	OFS	Mon, Aug 14, 2017	12.90	13.48	12.90	13.32
1197	NASDAQ	OFS	Fri, Aug 11, 2017	13.04	13.14	12.73	12.90
1196	NASDAQ	OFS	Thu, Aug 10, 2017	13.23	13.23	12.94	13.11
1195	NASDAQ	OFS	Wed, Aug 9, 2017	13.32	13.35	13.08	13.24
1194	NASDAQ	OFS	Tue, Aug 8, 2017	13.40	13.75	13.25	13.30
1193	NASDAQ	OFS	Mon, Aug 7, 2017	13.59	13.84	12.67	13.40
1192	NASDAQ	OFS	Fri, Aug 4, 2017	14.30	14.30	13.53	13.66
1191	NASDAQ	OFS	Thu, Aug 3, 2017	14.28	14.28	14.20	14.23
1190	NASDAQ	OFS	Wed, Aug 2, 2017	14.22	14.27	14.08	14.27
1189	NASDAQ	OFS	Tue, Aug 1, 2017	14.11	14.23	14.06	14.22
1188	NASDAQ	OFS	Mon, Jul 31, 2017	14.10	14.16	14.06	14.09
1187	NASDAQ	OFS	Fri, Jul 28, 2017	14.15	14.28	14.11	14.18
1186	NASDAQ	OFS	Thu, Jul 27, 2017	14.27	14.27	14.13	14.16
1185	NASDAQ	OFS	Wed, Jul 26, 2017	14.15	14.24	14.10	14.21
1184	NASDAQ	OFS	Tue, Jul 25, 2017	14.24	14.24	14.12	14.20
1183	NASDAQ	OFS	Mon, Jul 24, 2017	14.23	14.30	14.12	14.25
1182	NASDAQ	OFS	Fri, Jul 21, 2017	14.27	14.29	14.10	14.14
1181	NASDAQ	OFS	Thu, Jul 20, 2017	14.15	14.29	14.11	14.22
1180	NASDAQ	OFS	Wed, Jul 19, 2017	14.21	14.28	14.15	14.24
1179	NASDAQ	OFS	Tue, Jul 18, 2017	14.14	14.29	14.07	14.20
1178	NASDAQ	OFS	Mon, Jul 17, 2017	14.11	14.28	14.06	14.14
1177	NASDAQ	OFS	Fri, Jul 14, 2017	14.14	14.34	14.10	14.10
1176	NASDAQ	OFS	Thu, Jul 13, 2017	14.25	14.27	14.15	14.20
1175	NASDAQ	OFS	Wed, Jul 12, 2017	14.25	14.32	14.15	14.22
1174	NASDAQ	OFS	Tue, Jul 11, 2017	14.22	14.25	14.08	14.24
1173	NASDAQ	OFS	Mon, Jul 10, 2017	14.11	14.23	14.11	14.20
1172	NASDAQ	OFS	Fri, Jul 7, 2017	14.04	14.22	14.04	14.12
1171	NASDAQ	OFS	Thu, Jul 6, 2017	13.99	14.23	13.92	14.03
1170	NASDAQ	OFS	Wed, Jul 5, 2017	14.06	14.14	13.92	13.95
1169	NASDAQ	OFS	Mon, Jul 3, 2017	14.01	14.20	14.00	14.07
1168	NASDAQ	OFS	Fri, Jun 30, 2017	14.23	14.34	14.16	14.31
1167	NASDAQ	OFS	Thu, Jun 29, 2017	14.21	14.22	14.10	14.19
1166	NASDAQ	OFS	Wed, Jun 28, 2017	14.21	14.25	14.05	14.16
1165	NASDAQ	OFS	Tue, Jun 27, 2017	14.15	14.24	14.10	14.15
1164	NASDAQ	OFS	Mon, Jun 26, 2017	13.92	14.17	13.92	14.16
1163	NASDAQ	OFS	Fri, Jun 23, 2017	14.09	14.13	13.84	13.97
1162	NASDAQ	OFS	Thu, Jun 22, 2017	14.00	14.08	13.97	14.07
1161	NASDAQ	OFS	Wed, Jun 21, 2017	14.00	14.08	13.96	14.03
1160	NASDAQ	OFS	Tue, Jun 20, 2017	14.11	14.11	13.95	13.97
1159	NASDAQ	OFS	Mon, Jun 19, 2017	14.14	14.15	13.93	14.08
1158	NASDAQ	OFS	Fri, Jun 16, 2017	13.94	14.07	13.91	14.07
1157	NASDAQ	OFS	Thu, Jun 15, 2017	13.95	13.95	13.79	13.89
1156	NASDAQ	OFS	Wed, Jun 14, 2017	14.00	14.00	13.75	13.95
1155	NASDAQ	OFS	Tue, Jun 13, 2017	14.17	14.27	14.10	14.20
1154	NASDAQ	OFS	Mon, Jun 12, 2017	14.18	14.25	14.05	14.16
1153	NASDAQ	OFS	Fri, Jun 9, 2017	14.22	14.28	14.09	14.17
1152	NASDAQ	OFS	Thu, Jun 8, 2017	14.23	14.29	14.10	14.21
1151	NASDAQ	OFS	Wed, Jun 7, 2017	14.24	14.27	14.05	14.19
1150	NASDAQ	OFS	Tue, Jun 6, 2017	14.20	14.28	14.01	14.17
1149	NASDAQ	OFS	Mon, Jun 5, 2017	14.18	14.24	14.15	14.20
1148	NASDAQ	OFS	Fri, Jun 2, 2017	14.22	14.30	14.10	14.18
1147	NASDAQ	OFS	Thu, Jun 1, 2017	14.18	14.28	14.04	14.21
1146	NASDAQ	OFS	Wed, May 31, 2017	14.23	14.28	14.06	14.07
1145	NASDAQ	OFS	Tue, May 30, 2017	14.35	14.35	14.20	14.25
1144	NASDAQ	OFS	Fri, May 26, 2017	14.15	14.23	14.03	14.12
1143	NASDAQ	OFS	Thu, May 25, 2017	14.17	14.17	14.01	14.07
1142	NASDAQ	OFS	Wed, May 24, 2017	14.25	14.25	14.00	14.14
1141	NASDAQ	OFS	Tue, May 23, 2017	14.21	14.25	14.05	14.23
1140	NASDAQ	OFS	Mon, May 22, 2017	14.25	14.25	14.05	14.13
1139	NASDAQ	OFS	Fri, May 19, 2017	14.27	14.27	14.05	14.13
1138	NASDAQ	OFS	Thu, May 18, 2017	14.10	14.25	14.10	14.20
1137	NASDAQ	OFS	Wed, May 17, 2017	14.17	14.30	14.05	14.16
1136	NASDAQ	OFS	Tue, May 16, 2017	14.30	14.30	14.09	14.16
1135	NASDAQ	OFS	Mon, May 15, 2017	14.17	14.31	14.07	14.26
1134	NASDAQ	OFS	Fri, May 12, 2017	14.31	14.31	14.15	14.23
1133	NASDAQ	OFS	Thu, May 11, 2017	14.27	14.34	14.16	14.31
1132	NASDAQ	OFS	Wed, May 10, 2017	14.41	14.41	14.11	14.25
1131	NASDAQ	OFS	Tue, May 9, 2017	14.25	14.45	14.13	14.36
1130	NASDAQ	OFS	Mon, May 8, 2017	14.35	14.43	14.05	14.24
1129	NASDAQ	OFS	Fri, May 5, 2017	14.33	14.45	14.01	14.35
1128	NASDAQ	OFS	Thu, May 4, 2017	14.43	14.44	13.50	13.63
1127	NASDAQ	OFS	Wed, May 3, 2017	14.48	14.48	14.08	14.41
1126	NASDAQ	OFS	Tue, May 2, 2017	14.49	14.49	14.40	14.44
1125	NASDAQ	OFS	Mon, May 1, 2017	14.50	14.50	14.40	14.46
1124	NASDAQ	OFS	Fri, Apr 28, 2017	14.49	14.49	14.41	14.46
1123	NASDAQ	OFS	Thu, Apr 27, 2017	14.41	14.49	14.39	14.44
1122	NASDAQ	OFS	Wed, Apr 26, 2017	14.48	14.50	14.41	14.45
1121	NASDAQ	OFS	Tue, Apr 25, 2017	14.50	14.50	14.33	14.35
1120	NASDAQ	OFS	Mon, Apr 24, 2017	14.50	14.50	14.34	14.43
1119	NASDAQ	OFS	Fri, Apr 21, 2017	14.35	14.41	14.31	14.41
1118	NASDAQ	OFS	Thu, Apr 20, 2017	14.42	14.42	14.28	14.29
1117	NASDAQ	OFS	Wed, Apr 19, 2017	14.47	14.47	14.35	14.42
1116	NASDAQ	OFS	Tue, Apr 18, 2017	14.38	14.44	14.21	14.37
1115	NASDAQ	OFS	Mon, Apr 17, 2017	14.25	14.36	14.19	14.27
1114	NASDAQ	OFS	Thu, Apr 13, 2017	14.34	14.38	14.15	14.19
1113	NASDAQ	OFS	Wed, Apr 12, 2017	14.30	14.40	14.29	14.35
1112	NASDAQ	OFS	Tue, Apr 11, 2017	14.20	14.30	14.16	14.30
1111	NASDAQ	OFS	Mon, Apr 10, 2017	14.27	14.33	14.12	14.19
1110	NASDAQ	OFS	Fri, Apr 7, 2017	14.54	14.54	14.34	14.37
1109	NASDAQ	OFS	Thu, Apr 6, 2017	14.28	14.58	14.18	14.58
1108	NASDAQ	OFS	Wed, Apr 5, 2017	14.19	14.40	14.13	14.17
1107	NASDAQ	OFS	Tue, Apr 4, 2017	14.37	14.37	14.10	14.23
1106	NASDAQ	OFS	Mon, Apr 3, 2017	14.34	14.41	14.19	14.40
1105	NASDAQ	OFS	Fri, Mar 31, 2017	14.11	14.37	14.05	14.19
1104	NASDAQ	OFS	Thu, Mar 30, 2017	14.01	14.25	14.00	14.02
1103	NASDAQ	OFS	Wed, Mar 29, 2017	15.22	15.24	14.85	14.98
1102	NASDAQ	OFS	Tue, Mar 28, 2017	15.16	15.22	15.13	15.22
1101	NASDAQ	OFS	Mon, Mar 27, 2017	15.22	15.22	15.05	15.06
1100	NASDAQ	OFS	Fri, Mar 24, 2017	15.02	15.22	14.99	15.10
1099	NASDAQ	OFS	Thu, Mar 23, 2017	14.78	14.96	14.75	14.95
1098	NASDAQ	OFS	Wed, Mar 22, 2017	14.90	14.98	14.72	14.75
1097	NASDAQ	OFS	Tue, Mar 21, 2017	14.79	14.98	14.52	14.86
1096	NASDAQ	OFS	Mon, Mar 20, 2017	14.70	14.85	14.52	14.73
1095	NASDAQ	OFS	Fri, Mar 17, 2017	14.40	14.98	14.31	14.62
1094	NASDAQ	OFS	Thu, Mar 16, 2017	15.15	15.20	14.81	14.94
1093	NASDAQ	OFS	Wed, Mar 15, 2017	14.98	15.22	14.93	14.99
1092	NASDAQ	OFS	Tue, Mar 14, 2017	14.90	14.92	14.76	14.90
1091	NASDAQ	OFS	Mon, Mar 13, 2017	14.90	14.94	14.81	14.90
1090	NASDAQ	OFS	Fri, Mar 10, 2017	14.88	14.95	14.75	14.95
1089	NASDAQ	OFS	Thu, Mar 9, 2017	14.98	14.98	14.70	14.75
1088	NASDAQ	OFS	Wed, Mar 8, 2017	14.64	14.96	14.57	14.94
1087	NASDAQ	OFS	Tue, Mar 7, 2017	14.61	14.69	14.50	14.63
1086	NASDAQ	OFS	Mon, Mar 6, 2017	14.65	14.75	14.50	14.62
1085	NASDAQ	OFS	Fri, Mar 3, 2017	14.70	14.75	14.55	14.75
1084	NASDAQ	OFS	Thu, Mar 2, 2017	14.70	14.70	14.58	14.69
1083	NASDAQ	OFS	Wed, Mar 1, 2017	14.67	14.70	14.56	14.69
1082	NASDAQ	OFS	Tue, Feb 28, 2017	14.67	14.70	14.51	14.63
1081	NASDAQ	OFS	Mon, Feb 27, 2017	14.64	14.70	14.56	14.70
1080	NASDAQ	OFS	Fri, Feb 24, 2017	14.50	14.65	14.46	14.56
1079	NASDAQ	OFS	Thu, Feb 23, 2017	14.50	14.50	14.40	14.50
1078	NASDAQ	OFS	Wed, Feb 22, 2017	14.50	14.50	14.28	14.49
1077	NASDAQ	OFS	Tue, Feb 21, 2017	14.50	14.50	14.42	14.50
1076	NASDAQ	OFS	Fri, Feb 17, 2017	14.47	14.50	14.26	14.50
1075	NASDAQ	OFS	Thu, Feb 16, 2017	14.50	14.50	14.40	14.48
1074	NASDAQ	OFS	Wed, Feb 15, 2017	14.50	14.50	14.26	14.50
1073	NASDAQ	OFS	Tue, Feb 14, 2017	14.40	14.50	14.35	14.50
1072	NASDAQ	OFS	Mon, Feb 13, 2017	14.40	14.44	14.34	14.39
1071	NASDAQ	OFS	Fri, Feb 10, 2017	14.35	14.40	14.32	14.32
1070	NASDAQ	OFS	Thu, Feb 9, 2017	14.40	14.40	14.30	14.33
1069	NASDAQ	OFS	Wed, Feb 8, 2017	14.45	14.45	14.32	14.39
1068	NASDAQ	OFS	Tue, Feb 7, 2017	14.50	14.50	14.40	14.45
1067	NASDAQ	OFS	Mon, Feb 6, 2017	14.43	14.50	14.40	14.49
1066	NASDAQ	OFS	Fri, Feb 3, 2017	14.37	14.48	14.21	14.35
1065	NASDAQ	OFS	Thu, Feb 2, 2017	14.27	14.45	14.19	14.27
1064	NASDAQ	OFS	Wed, Feb 1, 2017	14.35	14.46	14.32	14.42
1063	NASDAQ	OFS	Tue, Jan 31, 2017	14.41	14.45	14.11	14.32
1062	NASDAQ	OFS	Mon, Jan 30, 2017	14.37	14.57	14.27	14.44
1061	NASDAQ	OFS	Fri, Jan 27, 2017	14.48	14.50	14.47	14.50
1060	NASDAQ	OFS	Thu, Jan 26, 2017	14.50	14.50	14.43	14.48
1059	NASDAQ	OFS	Wed, Jan 25, 2017	14.53	14.55	14.35	14.39
1058	NASDAQ	OFS	Tue, Jan 24, 2017	14.34	14.60	14.34	14.48
1057	NASDAQ	OFS	Mon, Jan 23, 2017	14.50	14.63	14.39	14.39
1056	NASDAQ	OFS	Fri, Jan 20, 2017	14.44	14.75	14.30	14.37
1055	NASDAQ	OFS	Thu, Jan 19, 2017	14.46	14.47	14.21	14.42
1054	NASDAQ	OFS	Wed, Jan 18, 2017	14.51	14.81	14.37	14.48
1053	NASDAQ	OFS	Tue, Jan 17, 2017	14.28	14.78	14.07	14.44
1052	NASDAQ	OFS	Fri, Jan 13, 2017	14.23	14.40	14.00	14.29
1051	NASDAQ	OFS	Thu, Jan 12, 2017	14.07	14.22	13.57	14.18
1050	NASDAQ	OFS	Wed, Jan 11, 2017	14.02	14.15	13.97	14.02
1049	NASDAQ	OFS	Tue, Jan 10, 2017	13.94	13.98	13.68	13.97
1048	NASDAQ	OFS	Mon, Jan 9, 2017	14.06	14.06	13.76	13.94
1047	NASDAQ	OFS	Fri, Jan 6, 2017	14.20	14.20	13.55	13.98
1046	NASDAQ	OFS	Thu, Jan 5, 2017	14.25	14.25	13.83	14.05
1045	NASDAQ	OFS	Wed, Jan 4, 2017	14.04	14.25	13.95	14.25
1044	NASDAQ	OFS	Tue, Jan 3, 2017	13.80	14.09	13.66	14.00
1043	NASDAQ	OFS	Fri, Dec 30, 2016	13.59	13.91	13.59	13.76
1042	NASDAQ	OFS	Thu, Dec 29, 2016	13.60	13.77	13.51	13.54
1041	NASDAQ	OFS	Wed, Dec 28, 2016	13.75	13.75	13.50	13.51
1040	NASDAQ	OFS	Tue, Dec 27, 2016	13.73	13.83	13.66	13.76
1039	NASDAQ	OFS	Fri, Dec 23, 2016	13.60	13.74	13.50	13.63
1038	NASDAQ	OFS	Thu, Dec 22, 2016	13.74	13.74	13.46	13.59
1037	NASDAQ	OFS	Wed, Dec 21, 2016	13.56	13.65	13.41	13.61
1036	NASDAQ	OFS	Tue, Dec 20, 2016	13.18	13.70	13.15	13.47
1035	NASDAQ	OFS	Mon, Dec 19, 2016	13.00	13.14	13.00	13.12
1034	NASDAQ	OFS	Fri, Dec 16, 2016	13.07	13.08	12.92	13.05
1033	NASDAQ	OFS	Thu, Dec 15, 2016	13.16	13.31	12.89	13.06
1032	NASDAQ	OFS	Wed, Dec 14, 2016	13.00	13.89	12.92	13.18
1031	NASDAQ	OFS	Tue, Dec 13, 2016	13.25	13.41	13.23	13.39
1030	NASDAQ	OFS	Mon, Dec 12, 2016	13.25	13.46	13.25	13.25
1029	NASDAQ	OFS	Fri, Dec 9, 2016	13.17	13.27	13.06	13.23
1028	NASDAQ	OFS	Thu, Dec 8, 2016	13.19	13.24	13.06	13.24
1027	NASDAQ	OFS	Wed, Dec 7, 2016	13.00	13.24	12.93	13.20
1026	NASDAQ	OFS	Tue, Dec 6, 2016	12.89	13.00	12.81	12.90
1025	NASDAQ	OFS	Mon, Dec 5, 2016	12.80	12.95	12.78	12.85
1024	NASDAQ	OFS	Fri, Dec 2, 2016	12.81	12.92	12.66	12.80
1023	NASDAQ	OFS	Thu, Dec 1, 2016	12.79	12.82	12.66	12.71
1022	NASDAQ	OFS	Wed, Nov 30, 2016	12.73	12.86	12.70	12.81
1021	NASDAQ	OFS	Tue, Nov 29, 2016	12.70	12.95	12.69	12.73
1020	NASDAQ	OFS	Mon, Nov 28, 2016	12.95	13.11	12.61	12.78
1019	NASDAQ	OFS	Fri, Nov 25, 2016	13.14	13.18	12.80	12.93
1018	NASDAQ	OFS	Wed, Nov 23, 2016	12.79	13.44	12.79	13.04
1017	NASDAQ	OFS	Tue, Nov 22, 2016	13.10	13.10	12.71	12.84
1016	NASDAQ	OFS	Mon, Nov 21, 2016	13.56	13.63	13.24	13.27
1015	NASDAQ	OFS	Fri, Nov 18, 2016	13.84	13.94	13.50	13.53
1014	NASDAQ	OFS	Thu, Nov 17, 2016	13.59	13.95	13.54	13.80
1013	NASDAQ	OFS	Wed, Nov 16, 2016	13.04	13.60	13.01	13.57
1012	NASDAQ	OFS	Tue, Nov 15, 2016	12.92	13.23	12.72	13.08
1011	NASDAQ	OFS	Mon, Nov 14, 2016	12.62	12.83	12.58	12.72
1010	NASDAQ	OFS	Fri, Nov 11, 2016	12.50	12.76	12.40	12.57
1009	NASDAQ	OFS	Thu, Nov 10, 2016	12.43	12.93	12.38	12.62
1008	NASDAQ	OFS	Wed, Nov 9, 2016	12.32	13.48	12.25	12.51
1007	NASDAQ	OFS	Tue, Nov 8, 2016	12.45	12.67	12.32	12.51
1006	NASDAQ	OFS	Mon, Nov 7, 2016	13.10	13.58	12.41	12.55
1005	NASDAQ	OFS	Fri, Nov 4, 2016	13.25	13.38	12.89	13.05
1004	NASDAQ	OFS	Thu, Nov 3, 2016	13.29	13.49	13.06	13.09
1003	NASDAQ	OFS	Wed, Nov 2, 2016	13.29	13.58	13.18	13.35
1002	NASDAQ	OFS	Tue, Nov 1, 2016	13.19	13.92	13.19	13.32
1001	NASDAQ	OFS	Mon, Oct 31, 2016	13.73	13.93	13.06	13.15
1000	NASDAQ	OFS	Fri, Oct 28, 2016	13.68	13.98	13.61	13.73
999	NASDAQ	OFS	Thu, Oct 27, 2016	13.99	13.99	13.54	13.76
998	NASDAQ	OFS	Wed, Oct 26, 2016	14.03	14.04	13.91	13.96
997	NASDAQ	OFS	Tue, Oct 25, 2016	13.94	14.09	13.90	14.09
996	NASDAQ	OFS	Mon, Oct 24, 2016	13.98	14.00	13.90	13.96
995	NASDAQ	OFS	Fri, Oct 21, 2016	13.89	14.00	13.81	13.95
994	NASDAQ	OFS	Thu, Oct 20, 2016	13.97	14.00	13.85	13.91
993	NASDAQ	OFS	Wed, Oct 19, 2016	13.90	14.06	13.87	14.00
992	NASDAQ	OFS	Tue, Oct 18, 2016	13.66	13.92	13.57	13.87
991	NASDAQ	OFS	Mon, Oct 17, 2016	13.63	13.74	13.35	13.60
990	NASDAQ	OFS	Fri, Oct 14, 2016	13.86	13.87	13.40	13.75
989	NASDAQ	OFS	Thu, Oct 13, 2016	13.41	13.86	13.41	13.86
988	NASDAQ	OFS	Wed, Oct 12, 2016	13.43	13.67	13.40	13.47
987	NASDAQ	OFS	Tue, Oct 11, 2016	13.58	13.65	13.23	13.32
986	NASDAQ	OFS	Mon, Oct 10, 2016	13.56	13.91	13.50	13.56
985	NASDAQ	OFS	Fri, Oct 7, 2016	13.73	13.77	13.52	13.55
984	NASDAQ	OFS	Thu, Oct 6, 2016	13.95	13.95	13.60	13.61
983	NASDAQ	OFS	Wed, Oct 5, 2016	13.88	13.93	13.80	13.85
982	NASDAQ	OFS	Tue, Oct 4, 2016	13.70	13.96	13.63	13.68
981	NASDAQ	OFS	Mon, Oct 3, 2016	13.15	13.75	13.14	13.70
980	NASDAQ	OFS	Fri, Sep 30, 2016	13.16	13.70	13.00	13.03
979	NASDAQ	OFS	Thu, Sep 29, 2016	13.26	13.32	13.13	13.15
978	NASDAQ	OFS	Wed, Sep 28, 2016	13.21	13.37	13.11	13.23
977	NASDAQ	OFS	Tue, Sep 27, 2016	13.29	13.37	13.12	13.17
976	NASDAQ	OFS	Mon, Sep 26, 2016	13.34	13.38	13.22	13.29
975	NASDAQ	OFS	Fri, Sep 23, 2016	13.34	13.49	13.28	13.31
974	NASDAQ	OFS	Thu, Sep 22, 2016	13.55	13.65	13.41	13.41
973	NASDAQ	OFS	Wed, Sep 21, 2016	13.44	13.57	13.36	13.46
972	NASDAQ	OFS	Tue, Sep 20, 2016	13.46	13.70	13.30	13.35
971	NASDAQ	OFS	Mon, Sep 19, 2016	13.44	13.63	13.27	13.43
970	NASDAQ	OFS	Fri, Sep 16, 2016	13.18	13.69	13.18	13.44
969	NASDAQ	OFS	Thu, Sep 15, 2016	13.38	13.48	13.20	13.25
968	NASDAQ	OFS	Wed, Sep 14, 2016	13.50	13.75	13.17	13.35
967	NASDAQ	OFS	Tue, Sep 13, 2016	13.84	13.88	13.75	13.88
966	NASDAQ	OFS	Mon, Sep 12, 2016	13.83	13.97	13.75	13.97
965	NASDAQ	OFS	Fri, Sep 9, 2016	14.13	14.18	13.87	13.92
964	NASDAQ	OFS	Thu, Sep 8, 2016	13.91	14.25	13.82	14.19
963	NASDAQ	OFS	Wed, Sep 7, 2016	13.79	14.02	13.75	14.02
962	NASDAQ	OFS	Tue, Sep 6, 2016	13.88	13.99	13.70	13.84
961	NASDAQ	OFS	Fri, Sep 2, 2016	13.89	13.96	13.67	13.79
960	NASDAQ	OFS	Thu, Sep 1, 2016	13.96	13.96	13.76	13.80
959	NASDAQ	OFS	Wed, Aug 31, 2016	13.99	14.00	13.85	13.88
958	NASDAQ	OFS	Tue, Aug 30, 2016	14.02	14.02	13.84	13.87
957	NASDAQ	OFS	Mon, Aug 29, 2016	14.00	14.00	13.84	13.99
956	NASDAQ	OFS	Fri, Aug 26, 2016	13.90	14.00	13.73	14.00
955	NASDAQ	OFS	Thu, Aug 25, 2016	13.95	13.99	13.73	13.88
954	NASDAQ	OFS	Wed, Aug 24, 2016	13.95	14.00	13.85	13.98
953	NASDAQ	OFS	Tue, Aug 23, 2016	13.85	13.98	13.82	13.93
952	NASDAQ	OFS	Mon, Aug 22, 2016	13.84	13.90	13.61	13.73
951	NASDAQ	OFS	Fri, Aug 19, 2016	13.70	13.90	13.70	13.78
950	NASDAQ	OFS	Thu, Aug 18, 2016	13.89	13.92	13.66	13.70
949	NASDAQ	OFS	Wed, Aug 17, 2016	13.61	13.95	13.61	13.91
948	NASDAQ	OFS	Tue, Aug 16, 2016	13.70	13.73	13.61	13.68
947	NASDAQ	OFS	Mon, Aug 15, 2016	13.76	13.84	13.60	13.70
946	NASDAQ	OFS	Fri, Aug 12, 2016	13.76	13.90	13.70	13.80
945	NASDAQ	OFS	Thu, Aug 11, 2016	13.75	13.75	13.68	13.72
944	NASDAQ	OFS	Wed, Aug 10, 2016	13.69	13.75	13.60	13.72
943	NASDAQ	OFS	Tue, Aug 9, 2016	13.50	13.70	13.50	13.61
942	NASDAQ	OFS	Mon, Aug 8, 2016	13.60	13.72	13.46	13.54
941	NASDAQ	OFS	Fri, Aug 5, 2016	13.67	13.74	13.52	13.55
940	NASDAQ	OFS	Thu, Aug 4, 2016	13.39	13.58	13.36	13.54
939	NASDAQ	OFS	Wed, Aug 3, 2016	13.49	13.49	13.36	13.43
938	NASDAQ	OFS	Tue, Aug 2, 2016	13.59	13.63	13.37	13.48
937	NASDAQ	OFS	Mon, Aug 1, 2016	13.69	13.74	13.56	13.71
936	NASDAQ	OFS	Fri, Jul 29, 2016	13.51	13.74	13.34	13.69
935	NASDAQ	OFS	Thu, Jul 28, 2016	13.68	13.69	13.44	13.56
934	NASDAQ	OFS	Wed, Jul 27, 2016	13.26	13.74	13.25	13.66
933	NASDAQ	OFS	Tue, Jul 26, 2016	13.58	13.73	13.33	13.33
932	NASDAQ	OFS	Mon, Jul 25, 2016	13.65	13.81	13.53	13.65
931	NASDAQ	OFS	Fri, Jul 22, 2016	13.54	13.69	13.31	13.52
930	NASDAQ	OFS	Thu, Jul 21, 2016	13.75	13.75	13.31	13.69
929	NASDAQ	OFS	Wed, Jul 20, 2016	13.75	13.75	13.64	13.74
928	NASDAQ	OFS	Tue, Jul 19, 2016	13.65	13.75	13.53	13.75
927	NASDAQ	OFS	Mon, Jul 18, 2016	13.27	13.69	13.24	13.64
926	NASDAQ	OFS	Fri, Jul 15, 2016	13.03	13.45	12.97	13.11
925	NASDAQ	OFS	Thu, Jul 14, 2016	13.60	13.74	13.11	13.11
924	NASDAQ	OFS	Wed, Jul 13, 2016	13.59	13.70	13.26	13.68
923	NASDAQ	OFS	Tue, Jul 12, 2016	13.70	13.70	13.60	13.64
922	NASDAQ	OFS	Mon, Jul 11, 2016	13.39	13.69	13.30	13.49
921	NASDAQ	OFS	Fri, Jul 8, 2016	13.08	13.35	13.05	13.35
920	NASDAQ	OFS	Thu, Jul 7, 2016	13.14	13.14	12.99	13.05
919	NASDAQ	OFS	Wed, Jul 6, 2016	13.23	13.25	13.05	13.09
918	NASDAQ	OFS	Tue, Jul 5, 2016	12.94	13.23	12.94	13.21
917	NASDAQ	OFS	Fri, Jul 1, 2016	12.88	13.00	12.78	12.94
916	NASDAQ	OFS	Thu, Jun 30, 2016	12.75	12.88	12.75	12.85
915	NASDAQ	OFS	Wed, Jun 29, 2016	12.82	13.08	12.68	12.77
914	NASDAQ	OFS	Tue, Jun 28, 2016	12.62	12.89	12.56	12.83
913	NASDAQ	OFS	Mon, Jun 27, 2016	12.68	12.83	12.48	12.62
912	NASDAQ	OFS	Fri, Jun 24, 2016	12.94	13.07	12.64	12.81
911	NASDAQ	OFS	Thu, Jun 23, 2016	12.88	13.09	12.79	13.07
910	NASDAQ	OFS	Wed, Jun 22, 2016	12.73	12.96	12.62	12.76
909	NASDAQ	OFS	Tue, Jun 21, 2016	12.79	12.79	12.54	12.67
908	NASDAQ	OFS	Mon, Jun 20, 2016	12.24	12.85	12.24	12.79
907	NASDAQ	OFS	Fri, Jun 17, 2016	12.08	12.37	11.96	12.31
906	NASDAQ	OFS	Thu, Jun 16, 2016	12.09	12.22	11.91	12.19
905	NASDAQ	OFS	Wed, Jun 15, 2016	12.33	12.35	12.00	12.14
904	NASDAQ	OFS	Tue, Jun 14, 2016	12.09	12.33	11.91	12.32
903	NASDAQ	OFS	Mon, Jun 13, 2016	12.59	12.68	12.25	12.37
902	NASDAQ	OFS	Fri, Jun 10, 2016	12.60	12.78	12.30	12.59
901	NASDAQ	OFS	Thu, Jun 9, 2016	12.87	12.87	12.26	12.69
900	NASDAQ	OFS	Wed, Jun 8, 2016	13.09	13.39	12.44	12.64
899	NASDAQ	OFS	Tue, Jun 7, 2016	13.19	13.58	12.92	13.09
898	NASDAQ	OFS	Mon, Jun 6, 2016	13.53	13.61	12.67	13.15
897	NASDAQ	OFS	Fri, Jun 3, 2016	13.69	13.72	13.50	13.65
896	NASDAQ	OFS	Thu, Jun 2, 2016	13.75	13.75	13.50	13.57
895	NASDAQ	OFS	Wed, Jun 1, 2016	13.47	13.68	13.39	13.58
894	NASDAQ	OFS	Tue, May 31, 2016	13.75	13.75	13.28	13.39
893	NASDAQ	OFS	Fri, May 27, 2016	13.67	13.74	13.51	13.57
892	NASDAQ	OFS	Thu, May 26, 2016	13.31	13.66	13.31	13.60
891	NASDAQ	OFS	Wed, May 25, 2016	13.36	13.44	13.25	13.37
890	NASDAQ	OFS	Tue, May 24, 2016	13.25	13.49	13.25	13.40
889	NASDAQ	OFS	Mon, May 23, 2016	13.25	13.32	13.25	13.29
888	NASDAQ	OFS	Fri, May 20, 2016	13.37	13.37	13.23	13.31
887	NASDAQ	OFS	Thu, May 19, 2016	13.32	13.47	13.28	13.37
886	NASDAQ	OFS	Wed, May 18, 2016	13.49	13.50	13.39	13.40
885	NASDAQ	OFS	Tue, May 17, 2016	13.31	13.50	13.29	13.49
884	NASDAQ	OFS	Mon, May 16, 2016	12.93	13.50	12.91	13.39
883	NASDAQ	OFS	Fri, May 13, 2016	13.29	13.31	13.02	13.20
882	NASDAQ	OFS	Thu, May 12, 2016	13.34	13.44	13.26	13.35
881	NASDAQ	OFS	Wed, May 11, 2016	13.35	13.46	13.21	13.31
880	NASDAQ	OFS	Tue, May 10, 2016	13.32	13.40	13.10	13.30
879	NASDAQ	OFS	Mon, May 9, 2016	13.40	13.55	13.08	13.21
878	NASDAQ	OFS	Fri, May 6, 2016	13.50	13.50	13.00	13.28
877	NASDAQ	OFS	Thu, May 5, 2016	13.37	13.55	13.00	13.48
876	NASDAQ	OFS	Wed, May 4, 2016	12.83	13.33	12.74	13.31
875	NASDAQ	OFS	Tue, May 3, 2016	12.99	12.99	12.61	12.88
874	NASDAQ	OFS	Mon, May 2, 2016	13.01	13.02	12.50	12.99
873	NASDAQ	OFS	Fri, Apr 29, 2016	13.29	13.40	13.14	13.20
872	NASDAQ	OFS	Thu, Apr 28, 2016	13.33	13.40	13.20	13.31
871	NASDAQ	OFS	Wed, Apr 27, 2016	13.56	13.60	13.21	13.35
870	NASDAQ	OFS	Tue, Apr 26, 2016	13.20	13.37	13.06	13.37
869	NASDAQ	OFS	Mon, Apr 25, 2016	13.00	13.20	12.97	13.12
868	NASDAQ	OFS	Fri, Apr 22, 2016	12.85	13.29	12.77	13.01
867	NASDAQ	OFS	Thu, Apr 21, 2016	12.93	12.93	12.54	12.87
866	NASDAQ	OFS	Wed, Apr 20, 2016	12.94	13.00	12.77	12.94
865	NASDAQ	OFS	Tue, Apr 19, 2016	12.82	12.98	12.75	12.92
864	NASDAQ	OFS	Mon, Apr 18, 2016	11.84	12.88	11.83	12.70
863	NASDAQ	OFS	Fri, Apr 15, 2016	12.75	12.85	12.25	12.34
862	NASDAQ	OFS	Thu, Apr 14, 2016	12.95	12.95	12.37	12.86
861	NASDAQ	OFS	Wed, Apr 13, 2016	12.97	13.04	12.92	12.96
860	NASDAQ	OFS	Tue, Apr 12, 2016	13.22	13.38	12.95	13.00
859	NASDAQ	OFS	Mon, Apr 11, 2016	13.52	13.52	13.22	13.22
858	NASDAQ	OFS	Fri, Apr 8, 2016	13.34	13.47	13.17	13.30
857	NASDAQ	OFS	Thu, Apr 7, 2016	13.20	13.45	13.20	13.30
856	NASDAQ	OFS	Wed, Apr 6, 2016	13.10	13.34	13.10	13.20
855	NASDAQ	OFS	Tue, Apr 5, 2016	13.22	13.22	13.22	13.07
854	NASDAQ	OFS	Mon, Apr 4, 2016	13.12	13.33	13.01	13.22
853	NASDAQ	OFS	Fri, Apr 1, 2016	12.87	13.10	12.87	13.00
852	NASDAQ	OFS	Thu, Mar 31, 2016	12.94	13.07	12.78	13.04
851	NASDAQ	OFS	Wed, Mar 30, 2016	12.95	12.97	12.78	12.93
850	NASDAQ	OFS	Tue, Mar 29, 2016	12.89	12.90	12.79	12.82
849	NASDAQ	OFS	Mon, Mar 28, 2016	12.75	12.97	12.73	12.83
848	NASDAQ	OFS	Thu, Mar 24, 2016	12.53	12.72	12.53	12.61
847	NASDAQ	OFS	Wed, Mar 23, 2016	12.34	12.49	12.34	12.42
846	NASDAQ	OFS	Tue, Mar 22, 2016	12.40	12.42	12.27	12.40
845	NASDAQ	OFS	Mon, Mar 21, 2016	12.35	12.39	12.30	12.39
844	NASDAQ	OFS	Fri, Mar 18, 2016	12.22	12.31	12.20	12.31
843	NASDAQ	OFS	Thu, Mar 17, 2016	12.17	12.24	12.03	12.22
842	NASDAQ	OFS	Wed, Mar 16, 2016	12.13	12.20	12.08	12.08
841	NASDAQ	OFS	Tue, Mar 15, 2016	12.25	12.25	12.25	12.21
840	NASDAQ	OFS	Mon, Mar 14, 2016	12.13	12.30	12.00	12.25
839	NASDAQ	OFS	Fri, Mar 11, 2016	11.69	11.69	11.69	12.11
838	NASDAQ	OFS	Thu, Mar 10, 2016	11.63	11.63	11.63	11.69
837	NASDAQ	OFS	Wed, Mar 9, 2016	11.66	11.67	11.53	11.63
836	NASDAQ	OFS	Tue, Mar 8, 2016	11.52	11.66	11.45	11.59
835	NASDAQ	OFS	Mon, Mar 7, 2016	11.45	11.68	11.45	11.59
834	NASDAQ	OFS	Fri, Mar 4, 2016	11.39	11.54	11.35	11.54
833	NASDAQ	OFS	Thu, Mar 3, 2016	11.37	11.37	11.37	11.47
832	NASDAQ	OFS	Wed, Mar 2, 2016	11.63	11.63	11.10	11.23
831	NASDAQ	OFS	Tue, Mar 1, 2016	10.98	11.61	10.83	11.02
830	NASDAQ	OFS	Mon, Feb 29, 2016	11.00	11.02	10.90	11.02
829	NASDAQ	OFS	Fri, Feb 26, 2016	11.00	11.00	10.91	10.95
828	NASDAQ	OFS	Thu, Feb 25, 2016	10.98	11.01	10.93	10.95
827	NASDAQ	OFS	Wed, Feb 24, 2016	10.79	11.00	10.79	10.97
826	NASDAQ	OFS	Tue, Feb 23, 2016	10.84	10.98	10.82	10.89
825	NASDAQ	OFS	Mon, Feb 22, 2016	11.00	11.00	10.83	10.83
824	NASDAQ	OFS	Fri, Feb 19, 2016	10.87	10.99	10.73	10.96
823	NASDAQ	OFS	Thu, Feb 18, 2016	11.02	11.02	10.80	10.96
822	NASDAQ	OFS	Wed, Feb 17, 2016	11.01	11.02	10.85	10.93
821	NASDAQ	OFS	Tue, Feb 16, 2016	11.01	11.02	10.83	11.01
820	NASDAQ	OFS	Fri, Feb 12, 2016	10.91	11.01	10.57	10.74
819	NASDAQ	OFS	Thu, Feb 11, 2016	10.56	10.86	10.56	10.84
818	NASDAQ	OFS	Wed, Feb 10, 2016	10.87	10.87	10.60	10.80
817	NASDAQ	OFS	Tue, Feb 9, 2016	10.68	10.92	10.61	10.79
816	NASDAQ	OFS	Mon, Feb 8, 2016	11.01	11.01	10.56	10.76
815	NASDAQ	OFS	Fri, Feb 5, 2016	10.92	11.02	10.77	11.01
814	NASDAQ	OFS	Thu, Feb 4, 2016	10.78	11.06	10.72	10.97
813	NASDAQ	OFS	Wed, Feb 3, 2016	11.08	11.10	10.60	10.86
812	NASDAQ	OFS	Tue, Feb 2, 2016	10.85	11.03	10.83	11.01
811	NASDAQ	OFS	Mon, Feb 1, 2016	11.00	11.00	10.62	10.98
810	NASDAQ	OFS	Fri, Jan 29, 2016	10.95	11.10	10.85	11.02
809	NASDAQ	OFS	Thu, Jan 28, 2016	10.75	10.93	10.68	10.91
808	NASDAQ	OFS	Wed, Jan 27, 2016	10.65	10.88	10.58	10.71
807	NASDAQ	OFS	Tue, Jan 26, 2016	10.20	10.68	10.15	10.62
806	NASDAQ	OFS	Mon, Jan 25, 2016	10.21	10.24	10.04	10.12
805	NASDAQ	OFS	Fri, Jan 22, 2016	10.18	10.55	10.18	10.30
804	NASDAQ	OFS	Thu, Jan 21, 2016	10.09	10.71	9.98	10.14
803	NASDAQ	OFS	Wed, Jan 20, 2016	10.32	10.36	10.08	10.21
802	NASDAQ	OFS	Tue, Jan 19, 2016	10.58	10.71	10.26	10.47
801	NASDAQ	OFS	Fri, Jan 15, 2016	10.78	10.91	10.55	10.59
800	NASDAQ	OFS	Thu, Jan 14, 2016	10.80	11.06	10.76	10.98
799	NASDAQ	OFS	Wed, Jan 13, 2016	11.28	11.41	10.73	10.83
798	NASDAQ	OFS	Tue, Jan 12, 2016	11.51	11.56	11.15	11.17
797	NASDAQ	OFS	Mon, Jan 11, 2016	11.57	11.69	11.42	11.51
796	NASDAQ	OFS	Fri, Jan 8, 2016	11.63	11.69	11.49	11.49
795	NASDAQ	OFS	Thu, Jan 7, 2016	11.58	11.72	11.49	11.57
794	NASDAQ	OFS	Wed, Jan 6, 2016	11.70	11.77	11.55	11.74
793	NASDAQ	OFS	Tue, Jan 5, 2016	11.62	11.65	11.40	11.63
792	NASDAQ	OFS	Mon, Jan 4, 2016	11.48	11.62	11.35	11.62
791	NASDAQ	OFS	Thu, Dec 31, 2015	11.47	11.69	11.46	11.48
790	NASDAQ	OFS	Wed, Dec 30, 2015	11.30	11.72	11.26	11.53
789	NASDAQ	OFS	Tue, Dec 29, 2015	11.08	11.40	11.03	11.27
788	NASDAQ	OFS	Mon, Dec 28, 2015	11.03	11.13	11.01	11.13
787	NASDAQ	OFS	Thu, Dec 24, 2015	10.87	11.09	10.87	11.06
786	NASDAQ	OFS	Wed, Dec 23, 2015	11.05	11.05	10.85	10.87
785	NASDAQ	OFS	Tue, Dec 22, 2015	10.85	10.98	10.70	10.94
784	NASDAQ	OFS	Mon, Dec 21, 2015	10.86	10.96	10.61	10.70
783	NASDAQ	OFS	Fri, Dec 18, 2015	10.85	10.91	10.56	10.74
782	NASDAQ	OFS	Thu, Dec 17, 2015	10.96	10.99	10.65	10.91
781	NASDAQ	OFS	Wed, Dec 16, 2015	10.53	10.99	10.53	10.98
780	NASDAQ	OFS	Tue, Dec 15, 2015	10.58	10.69	10.38	10.46
779	NASDAQ	OFS	Mon, Dec 14, 2015	10.96	11.15	10.61	10.87
778	NASDAQ	OFS	Fri, Dec 11, 2015	11.20	11.20	10.64	10.81
777	NASDAQ	OFS	Thu, Dec 10, 2015	10.84	11.10	10.83	10.97
776	NASDAQ	OFS	Wed, Dec 9, 2015	10.91	10.94	10.74	10.78
775	NASDAQ	OFS	Tue, Dec 8, 2015	11.07	11.07	10.75	10.86
774	NASDAQ	OFS	Mon, Dec 7, 2015	10.92	11.06	10.85	10.95
773	NASDAQ	OFS	Fri, Dec 4, 2015	10.78	10.92	10.78	10.85
772	NASDAQ	OFS	Thu, Dec 3, 2015	11.09	11.10	10.72	10.80
771	NASDAQ	OFS	Wed, Dec 2, 2015	11.09	11.10	10.86	11.10
770	NASDAQ	OFS	Tue, Dec 1, 2015	11.00	11.08	10.93	11.06
769	NASDAQ	OFS	Mon, Nov 30, 2015	10.85	10.99	10.69	10.96
768	NASDAQ	OFS	Fri, Nov 27, 2015	10.90	10.99	10.85	10.87
767	NASDAQ	OFS	Wed, Nov 25, 2015	10.89	11.11	10.81	10.94
766	NASDAQ	OFS	Tue, Nov 24, 2015	10.90	10.96	10.80	10.89
765	NASDAQ	OFS	Mon, Nov 23, 2015	11.00	11.00	10.85	10.98
764	NASDAQ	OFS	Fri, Nov 20, 2015	10.93	11.14	10.92	10.96
763	NASDAQ	OFS	Thu, Nov 19, 2015	11.07	11.29	10.84	10.99
762	NASDAQ	OFS	Wed, Nov 18, 2015	11.05	11.23	10.75	10.97
761	NASDAQ	OFS	Tue, Nov 17, 2015	10.77	11.05	10.61	11.01
760	NASDAQ	OFS	Mon, Nov 16, 2015	11.05	11.05	10.71	10.76
759	NASDAQ	OFS	Fri, Nov 13, 2015	10.80	11.06	10.71	11.00
758	NASDAQ	OFS	Thu, Nov 12, 2015	10.85	11.14	10.74	10.82
757	NASDAQ	OFS	Wed, Nov 11, 2015	11.08	11.18	10.84	10.86
756	NASDAQ	OFS	Tue, Nov 10, 2015	11.04	11.14	10.85	10.97
755	NASDAQ	OFS	Mon, Nov 9, 2015	11.06	11.26	10.81	11.15
754	NASDAQ	OFS	Fri, Nov 6, 2015	10.68	11.15	10.68	11.01
753	NASDAQ	OFS	Thu, Nov 5, 2015	11.04	11.20	10.80	10.80
752	NASDAQ	OFS	Wed, Nov 4, 2015	11.05	11.25	10.98	11.09
751	NASDAQ	OFS	Tue, Nov 3, 2015	11.00	11.15	10.76	11.02
750	NASDAQ	OFS	Mon, Nov 2, 2015	10.80	11.27	10.76	11.01
749	NASDAQ	OFS	Fri, Oct 30, 2015	11.18	11.18	10.83	10.89
748	NASDAQ	OFS	Thu, Oct 29, 2015	11.12	11.26	10.93	11.09
747	NASDAQ	OFS	Wed, Oct 28, 2015	10.78	11.31	10.70	11.16
746	NASDAQ	OFS	Tue, Oct 27, 2015	10.88	10.95	10.67	10.81
745	NASDAQ	OFS	Mon, Oct 26, 2015	11.03	11.06	10.73	11.04
744	NASDAQ	OFS	Fri, Oct 23, 2015	11.02	11.06	10.90	11.00
743	NASDAQ	OFS	Thu, Oct 22, 2015	11.06	11.06	10.66	10.94
742	NASDAQ	OFS	Wed, Oct 21, 2015	11.05	11.10	10.61	11.10
741	NASDAQ	OFS	Tue, Oct 20, 2015	10.84	11.12	10.84	11.10
740	NASDAQ	OFS	Mon, Oct 19, 2015	10.61	10.89	10.61	10.89
739	NASDAQ	OFS	Fri, Oct 16, 2015	10.39	10.69	10.37	10.58
738	NASDAQ	OFS	Thu, Oct 15, 2015	10.54	10.62	10.37	10.53
737	NASDAQ	OFS	Wed, Oct 14, 2015	10.53	10.53	10.39	10.48
736	NASDAQ	OFS	Tue, Oct 13, 2015	10.36	10.58	10.36	10.51
735	NASDAQ	OFS	Mon, Oct 12, 2015	10.39	10.47	10.35	10.46
734	NASDAQ	OFS	Fri, Oct 9, 2015	10.35	10.40	10.34	10.38
733	NASDAQ	OFS	Thu, Oct 8, 2015	10.48	10.53	10.33	10.36
732	NASDAQ	OFS	Wed, Oct 7, 2015	10.43	10.58	10.35	10.42
731	NASDAQ	OFS	Tue, Oct 6, 2015	10.30	10.53	10.28	10.36
730	NASDAQ	OFS	Mon, Oct 5, 2015	10.50	10.50	10.11	10.41
729	NASDAQ	OFS	Fri, Oct 2, 2015	10.62	10.65	10.24	10.50
728	NASDAQ	OFS	Thu, Oct 1, 2015	10.36	10.62	10.29	10.62
727	NASDAQ	OFS	Wed, Sep 30, 2015	10.28	10.42	10.05	10.24
726	NASDAQ	OFS	Tue, Sep 29, 2015	10.62	10.62	10.10	10.17
725	NASDAQ	OFS	Mon, Sep 28, 2015	10.90	11.09	10.51	10.67
724	NASDAQ	OFS	Fri, Sep 25, 2015	11.10	11.34	11.08	11.15
723	NASDAQ	OFS	Thu, Sep 24, 2015	11.06	11.46	10.75	11.03
722	NASDAQ	OFS	Wed, Sep 23, 2015	11.09	11.25	10.75	11.22
721	NASDAQ	OFS	Tue, Sep 22, 2015	10.92	11.25	10.79	11.08
720	NASDAQ	OFS	Mon, Sep 21, 2015	10.91	11.24	10.91	11.04
719	NASDAQ	OFS	Fri, Sep 18, 2015	10.59	11.17	10.59	10.93
718	NASDAQ	OFS	Thu, Sep 17, 2015	10.61	10.83	10.53	10.83
717	NASDAQ	OFS	Wed, Sep 16, 2015	10.56	10.77	10.40	10.65
716	NASDAQ	OFS	Tue, Sep 15, 2015	10.74	10.85	10.31	10.56
715	NASDAQ	OFS	Mon, Sep 14, 2015	10.90	11.10	10.62	10.67
714	NASDAQ	OFS	Fri, Sep 11, 2015	10.76	11.27	10.65	11.16
713	NASDAQ	OFS	Thu, Sep 10, 2015	10.69	11.00	10.60	10.81
712	NASDAQ	OFS	Wed, Sep 9, 2015	10.75	10.87	10.65	10.68
711	NASDAQ	OFS	Tue, Sep 8, 2015	10.84	10.87	10.58	10.66
710	NASDAQ	OFS	Fri, Sep 4, 2015	10.55	10.76	10.55	10.58
709	NASDAQ	OFS	Thu, Sep 3, 2015	10.39	10.64	10.39	10.63
708	NASDAQ	OFS	Wed, Sep 2, 2015	11.19	11.19	10.33	10.39
707	NASDAQ	OFS	Tue, Sep 1, 2015	10.91	11.03	10.53	10.88
706	NASDAQ	OFS	Mon, Aug 31, 2015	10.70	11.23	10.70	11.04
705	NASDAQ	OFS	Fri, Aug 28, 2015	10.75	10.82	10.71	10.75
704	NASDAQ	OFS	Thu, Aug 27, 2015	10.70	10.90	10.57	10.74
703	NASDAQ	OFS	Wed, Aug 26, 2015	10.53	10.55	10.40	10.55
702	NASDAQ	OFS	Tue, Aug 25, 2015	10.39	10.55	10.25	10.44
701	NASDAQ	OFS	Mon, Aug 24, 2015	10.09	10.55	10.00	10.13
700	NASDAQ	OFS	Fri, Aug 21, 2015	11.31	11.45	10.25	10.55
699	NASDAQ	OFS	Thu, Aug 20, 2015	11.30	11.67	11.30	11.39
698	NASDAQ	OFS	Wed, Aug 19, 2015	11.30	11.60	11.30	11.31
697	NASDAQ	OFS	Tue, Aug 18, 2015	11.42	11.57	11.25	11.31
696	NASDAQ	OFS	Mon, Aug 17, 2015	11.28	11.59	11.25	11.37
695	NASDAQ	OFS	Fri, Aug 14, 2015	11.25	11.28	10.95	11.25
694	NASDAQ	OFS	Thu, Aug 13, 2015	11.15	11.20	10.80	11.07
693	NASDAQ	OFS	Wed, Aug 12, 2015	11.00	11.25	10.85	11.16
692	NASDAQ	OFS	Tue, Aug 11, 2015	11.26	11.39	10.82	11.27
691	NASDAQ	OFS	Mon, Aug 10, 2015	11.06	11.42	10.77	11.36
690	NASDAQ	OFS	Fri, Aug 7, 2015	10.48	11.06	10.48	10.99
689	NASDAQ	OFS	Thu, Aug 6, 2015	10.75	11.03	10.06	10.38
688	NASDAQ	OFS	Wed, Aug 5, 2015	10.74	11.05	10.72	10.77
687	NASDAQ	OFS	Tue, Aug 4, 2015	10.85	11.00	10.71	10.73
686	NASDAQ	OFS	Mon, Aug 3, 2015	10.91	11.13	10.79	10.90
685	NASDAQ	OFS	Fri, Jul 31, 2015	10.93	11.19	10.69	10.92
684	NASDAQ	OFS	Thu, Jul 30, 2015	11.08	11.13	10.90	10.91
683	NASDAQ	OFS	Wed, Jul 29, 2015	10.70	11.08	10.66	11.08
682	NASDAQ	OFS	Tue, Jul 28, 2015	10.98	10.98	10.68	10.71
681	NASDAQ	OFS	Mon, Jul 27, 2015	11.11	11.29	10.56	10.86
680	NASDAQ	OFS	Fri, Jul 24, 2015	11.28	11.35	11.11	11.24
679	NASDAQ	OFS	Thu, Jul 23, 2015	11.70	11.70	11.27	11.29
678	NASDAQ	OFS	Wed, Jul 22, 2015	11.41	11.79	11.38	11.78
677	NASDAQ	OFS	Tue, Jul 21, 2015	11.33	11.48	11.33	11.40
676	NASDAQ	OFS	Mon, Jul 20, 2015	11.57	11.57	11.26	11.37
675	NASDAQ	OFS	Fri, Jul 17, 2015	11.75	11.75	11.53	11.53
674	NASDAQ	OFS	Thu, Jul 16, 2015	11.77	11.77	11.56	11.75
673	NASDAQ	OFS	Wed, Jul 15, 2015	11.64	11.78	11.55	11.78
672	NASDAQ	OFS	Tue, Jul 14, 2015	11.68	11.80	11.58	11.68
671	NASDAQ	OFS	Mon, Jul 13, 2015	11.94	11.94	11.66	11.73
670	NASDAQ	OFS	Fri, Jul 10, 2015	11.94	11.94	11.76	11.90
669	NASDAQ	OFS	Thu, Jul 9, 2015	11.89	11.95	11.81	11.91
668	NASDAQ	OFS	Wed, Jul 8, 2015	11.79	11.93	11.75	11.77
667	NASDAQ	OFS	Tue, Jul 7, 2015	11.94	11.94	11.75	11.84
666	NASDAQ	OFS	Mon, Jul 6, 2015	12.00	12.04	11.83	11.94
665	NASDAQ	OFS	Thu, Jul 2, 2015	11.95	12.09	12.00	12.01
664	NASDAQ	OFS	Wed, Jul 1, 2015	11.90	12.17	11.89	11.97
663	NASDAQ	OFS	Tue, Jun 30, 2015	12.07	12.14	12.00	12.00
662	NASDAQ	OFS	Mon, Jun 29, 2015	12.23	12.41	11.75	11.99
661	NASDAQ	OFS	Fri, Jun 26, 2015	12.15	12.42	12.03	12.24
660	NASDAQ	OFS	Thu, Jun 25, 2015	12.34	12.42	12.09	12.10
659	NASDAQ	OFS	Wed, Jun 24, 2015	12.05	12.40	12.05	12.39
658	NASDAQ	OFS	Tue, Jun 23, 2015	12.34	12.34	12.07	12.11
657	NASDAQ	OFS	Mon, Jun 22, 2015	12.23	12.45	12.07	12.42
656	NASDAQ	OFS	Fri, Jun 19, 2015	12.22	12.39	12.07	12.21
655	NASDAQ	OFS	Thu, Jun 18, 2015	12.17	12.44	12.00	12.26
654	NASDAQ	OFS	Wed, Jun 17, 2015	12.15	12.40	12.04	12.05
653	NASDAQ	OFS	Tue, Jun 16, 2015	12.03	12.28	12.01	12.11
652	NASDAQ	OFS	Mon, Jun 15, 2015	12.31	12.35	12.00	12.05
651	NASDAQ	OFS	Fri, Jun 12, 2015	12.33	12.50	12.12	12.29
650	NASDAQ	OFS	Thu, Jun 11, 2015	12.33	12.50	12.23	12.40
649	NASDAQ	OFS	Wed, Jun 10, 2015	12.30	12.40	12.20	12.36
648	NASDAQ	OFS	Tue, Jun 9, 2015	12.32	12.45	12.20	12.20
647	NASDAQ	OFS	Mon, Jun 8, 2015	12.40	12.43	12.20	12.33
646	NASDAQ	OFS	Fri, Jun 5, 2015	12.25	12.44	12.25	12.36
645	NASDAQ	OFS	Thu, Jun 4, 2015	12.25	12.41	12.25	12.27
644	NASDAQ	OFS	Wed, Jun 3, 2015	12.29	12.44	12.20	12.21
643	NASDAQ	OFS	Tue, Jun 2, 2015	12.29	12.43	12.29	12.30
642	NASDAQ	OFS	Mon, Jun 1, 2015	12.25	12.34	12.25	12.29
641	NASDAQ	OFS	Fri, May 29, 2015	12.30	12.42	12.25	12.25
640	NASDAQ	OFS	Thu, May 28, 2015	12.45	12.45	12.30	12.35
639	NASDAQ	OFS	Wed, May 27, 2015	12.40	12.44	12.25	12.42
638	NASDAQ	OFS	Tue, May 26, 2015	12.39	12.45	12.36	12.42
637	NASDAQ	OFS	Fri, May 22, 2015	12.32	12.42	12.35	12.37
636	NASDAQ	OFS	Thu, May 21, 2015	12.28	12.42	12.28	12.35
635	NASDAQ	OFS	Wed, May 20, 2015	12.28	12.37	12.21	12.34
634	NASDAQ	OFS	Tue, May 19, 2015	12.25	12.30	12.17	12.29
633	NASDAQ	OFS	Mon, May 18, 2015	12.27	12.29	12.21	12.24
632	NASDAQ	OFS	Fri, May 15, 2015	12.07	12.26	12.07	12.25
631	NASDAQ	OFS	Thu, May 14, 2015	12.26	12.30	12.22	12.22
630	NASDAQ	OFS	Wed, May 13, 2015	12.24	12.30	12.08	12.28
629	NASDAQ	OFS	Tue, May 12, 2015	12.14	12.26	12.06	12.22
628	NASDAQ	OFS	Mon, May 11, 2015	12.30	12.30	12.20	12.25
627	NASDAQ	OFS	Fri, May 8, 2015	12.20	12.30	12.14	12.25
626	NASDAQ	OFS	Thu, May 7, 2015	12.15	12.26	12.02	12.17
625	NASDAQ	OFS	Wed, May 6, 2015	12.45	12.45	12.15	12.22
624	NASDAQ	OFS	Tue, May 5, 2015	12.44	12.45	12.35	12.45
623	NASDAQ	OFS	Mon, May 4, 2015	12.30	12.45	12.30	12.44
622	NASDAQ	OFS	Fri, May 1, 2015	12.30	12.30	12.21	12.30
621	NASDAQ	OFS	Thu, Apr 30, 2015	12.30	12.30	12.24	12.30
620	NASDAQ	OFS	Wed, Apr 29, 2015	12.11	12.30	12.15	12.30
619	NASDAQ	OFS	Tue, Apr 28, 2015	12.11	12.20	12.11	12.20
618	NASDAQ	OFS	Mon, Apr 27, 2015	12.30	12.30	12.15	12.18
617	NASDAQ	OFS	Fri, Apr 24, 2015	12.18	12.28	12.18	12.20
616	NASDAQ	OFS	Thu, Apr 23, 2015	12.30	12.30	12.18	12.20
615	NASDAQ	OFS	Wed, Apr 22, 2015	12.27	12.30	12.10	12.26
614	NASDAQ	OFS	Tue, Apr 21, 2015	12.30	12.30	12.13	12.30
613	NASDAQ	OFS	Mon, Apr 20, 2015	12.30	12.30	12.18	12.18
612	NASDAQ	OFS	Fri, Apr 17, 2015	12.33	12.33	12.20	12.28
611	NASDAQ	OFS	Thu, Apr 16, 2015	12.24	12.38	12.20	12.33
610	NASDAQ	OFS	Wed, Apr 15, 2015	12.17	12.46	12.02	12.32
609	NASDAQ	OFS	Tue, Apr 14, 2015	12.15	12.20	12.06	12.19
608	NASDAQ	OFS	Mon, Apr 13, 2015	12.32	12.32	12.10	12.14
607	NASDAQ	OFS	Fri, Apr 10, 2015	12.17	12.42	12.11	12.34
606	NASDAQ	OFS	Thu, Apr 9, 2015	12.08	12.24	12.00	12.24
605	NASDAQ	OFS	Wed, Apr 8, 2015	12.02	12.10	12.01	12.08
604	NASDAQ	OFS	Tue, Apr 7, 2015	12.02	12.12	11.99	12.08
603	NASDAQ	OFS	Mon, Apr 6, 2015	12.15	12.22	12.02	12.09
602	NASDAQ	OFS	Thu, Apr 2, 2015	12.19	12.27	12.00	12.18
601	NASDAQ	OFS	Wed, Apr 1, 2015	12.26	12.33	12.00	12.29
600	NASDAQ	OFS	Tue, Mar 31, 2015	12.34	12.34	12.15	12.25
599	NASDAQ	OFS	Mon, Mar 30, 2015	12.23	12.34	12.10	12.31
598	NASDAQ	OFS	Fri, Mar 27, 2015	12.17	12.30	12.03	12.21
597	NASDAQ	OFS	Thu, Mar 26, 2015	12.13	12.18	12.04	12.13
596	NASDAQ	OFS	Wed, Mar 25, 2015	12.20	12.20	12.01	12.11
595	NASDAQ	OFS	Tue, Mar 24, 2015	12.09	12.20	12.00	12.18
594	NASDAQ	OFS	Mon, Mar 23, 2015	12.13	12.28	12.06	12.09
593	NASDAQ	OFS	Fri, Mar 20, 2015	12.22	12.22	12.00	12.22
592	NASDAQ	OFS	Thu, Mar 19, 2015	12.27	12.28	12.14	12.20
591	NASDAQ	OFS	Wed, Mar 18, 2015	12.18	12.22	12.14	12.14
590	NASDAQ	OFS	Tue, Mar 17, 2015	12.20	12.31	12.05	12.27
589	NASDAQ	OFS	Mon, Mar 16, 2015	12.24	12.38	12.11	12.17
588	NASDAQ	OFS	Fri, Mar 13, 2015	12.14	12.30	12.14	12.26
587	NASDAQ	OFS	Thu, Mar 12, 2015	12.39	12.40	12.20	12.31
586	NASDAQ	OFS	Wed, Mar 11, 2015	12.39	12.40	12.02	12.36
585	NASDAQ	OFS	Tue, Mar 10, 2015	12.24	12.34	12.08	12.34
584	NASDAQ	OFS	Mon, Mar 9, 2015	12.40	12.40	12.22	12.35
583	NASDAQ	OFS	Fri, Mar 6, 2015	12.30	12.47	12.28	12.40
582	NASDAQ	OFS	Thu, Mar 5, 2015	12.16	12.47	12.10	12.42
581	NASDAQ	OFS	Wed, Mar 4, 2015	12.44	12.50	11.90	12.01
580	NASDAQ	OFS	Tue, Mar 3, 2015	12.32	12.44	12.25	12.44
579	NASDAQ	OFS	Mon, Mar 2, 2015	12.10	12.44	12.01	12.44
578	NASDAQ	OFS	Fri, Feb 27, 2015	11.88	12.13	11.83	12.13
577	NASDAQ	OFS	Thu, Feb 26, 2015	11.78	11.97	11.78	11.93
576	NASDAQ	OFS	Wed, Feb 25, 2015	11.84	11.91	11.75	11.90
575	NASDAQ	OFS	Tue, Feb 24, 2015	11.71	11.90	11.67	11.86
574	NASDAQ	OFS	Mon, Feb 23, 2015	11.76	11.83	11.63	11.82
573	NASDAQ	OFS	Fri, Feb 20, 2015	11.63	11.89	11.62	11.67
572	NASDAQ	OFS	Thu, Feb 19, 2015	11.53	11.80	11.61	11.70
571	NASDAQ	OFS	Wed, Feb 18, 2015	11.67	11.74	11.57	11.60
570	NASDAQ	OFS	Tue, Feb 17, 2015	11.56	11.68	11.47	11.60
569	NASDAQ	OFS	Fri, Feb 13, 2015	11.52	11.69	11.52	11.66
568	NASDAQ	OFS	Thu, Feb 12, 2015	11.48	11.84	11.20	11.58
567	NASDAQ	OFS	Wed, Feb 11, 2015	11.90	11.90	11.30	11.39
566	NASDAQ	OFS	Tue, Feb 10, 2015	11.85	11.90	11.85	11.90
565	NASDAQ	OFS	Mon, Feb 9, 2015	11.86	11.90	11.76	11.85
564	NASDAQ	OFS	Fri, Feb 6, 2015	11.86	11.90	11.68	11.90
563	NASDAQ	OFS	Thu, Feb 5, 2015	11.83	11.90	11.75	11.85
562	NASDAQ	OFS	Wed, Feb 4, 2015	11.81	11.88	11.36	11.80
561	NASDAQ	OFS	Tue, Feb 3, 2015	12.00	12.00	11.53	11.86
560	NASDAQ	OFS	Mon, Feb 2, 2015	11.96	11.96	11.85	11.96
559	NASDAQ	OFS	Fri, Jan 30, 2015	11.90	12.00	11.87	11.94
558	NASDAQ	OFS	Thu, Jan 29, 2015	11.89	11.99	11.82	11.99
557	NASDAQ	OFS	Wed, Jan 28, 2015	11.94	12.30	11.75	11.88
556	NASDAQ	OFS	Tue, Jan 27, 2015	12.05	12.15	11.86	11.87
555	NASDAQ	OFS	Mon, Jan 26, 2015	11.96	12.24	11.95	12.09
554	NASDAQ	OFS	Fri, Jan 23, 2015	12.10	12.10	11.82	12.07
553	NASDAQ	OFS	Thu, Jan 22, 2015	11.87	12.29	11.52	12.24
552	NASDAQ	OFS	Wed, Jan 21, 2015	11.75	11.80	11.52	11.76
551	NASDAQ	OFS	Tue, Jan 20, 2015	11.45	11.80	11.45	11.76
550	NASDAQ	OFS	Fri, Jan 16, 2015	11.45	11.65	11.26	11.26
549	NASDAQ	OFS	Thu, Jan 15, 2015	11.81	11.89	11.47	11.59
548	NASDAQ	OFS	Wed, Jan 14, 2015	11.80	11.82	11.64	11.69
547	NASDAQ	OFS	Tue, Jan 13, 2015	12.08	12.08	11.78	11.79
546	NASDAQ	OFS	Mon, Jan 12, 2015	11.98	12.04	11.97	12.03
545	NASDAQ	OFS	Fri, Jan 9, 2015	12.07	12.16	11.78	11.97
544	NASDAQ	OFS	Thu, Jan 8, 2015	11.97	12.13	11.94	12.05
543	NASDAQ	OFS	Wed, Jan 7, 2015	11.89	11.97	11.67	11.97
542	NASDAQ	OFS	Tue, Jan 6, 2015	11.90	11.89	11.76	11.87
541	NASDAQ	OFS	Mon, Jan 5, 2015	11.72	12.00	11.61	11.97
540	NASDAQ	OFS	Fri, Jan 2, 2015	11.87	11.87	11.70	11.71
539	NASDAQ	OFS	Wed, Dec 31, 2014	11.90	11.90	11.70	11.78
538	NASDAQ	OFS	Tue, Dec 30, 2014	11.98	11.99	11.52	11.87
537	NASDAQ	OFS	Mon, Dec 29, 2014	11.89	11.99	11.78	11.99
536	NASDAQ	OFS	Fri, Dec 26, 2014	12.04	12.04	11.75	11.92
535	NASDAQ	OFS	Wed, Dec 24, 2014	11.90	12.05	11.87	12.04
534	NASDAQ	OFS	Tue, Dec 23, 2014	12.21	12.21	11.95	11.98
533	NASDAQ	OFS	Mon, Dec 22, 2014	12.22	12.22	12.03	12.13
532	NASDAQ	OFS	Fri, Dec 19, 2014	11.99	12.30	11.69	12.14
531	NASDAQ	OFS	Thu, Dec 18, 2014	12.05	12.11	11.87	12.10
530	NASDAQ	OFS	Wed, Dec 17, 2014	11.45	12.11	11.45	11.91
529	NASDAQ	OFS	Tue, Dec 16, 2014	11.68	11.82	11.45	11.48
528	NASDAQ	OFS	Mon, Dec 15, 2014	11.74	12.15	11.42	11.68
527	NASDAQ	OFS	Fri, Dec 12, 2014	12.09	12.18	11.88	11.88
526	NASDAQ	OFS	Thu, Dec 11, 2014	12.30	12.30	12.03	12.20
525	NASDAQ	OFS	Wed, Dec 10, 2014	12.15	12.30	12.07	12.27
524	NASDAQ	OFS	Tue, Dec 9, 2014	12.16	12.29	12.15	12.19
523	NASDAQ	OFS	Mon, Dec 8, 2014	12.28	12.30	12.15	12.20
522	NASDAQ	OFS	Fri, Dec 5, 2014	12.41	12.41	12.19	12.25
521	NASDAQ	OFS	Thu, Dec 4, 2014	12.26	12.38	12.12	12.38
520	NASDAQ	OFS	Wed, Dec 3, 2014	12.20	12.38	12.10	12.36
519	NASDAQ	OFS	Tue, Dec 2, 2014	12.23	12.25	12.14	12.24
518	NASDAQ	OFS	Mon, Dec 1, 2014	12.18	12.25	12.01	12.20
517	NASDAQ	OFS	Fri, Nov 28, 2014	12.25	12.25	12.15	12.25
516	NASDAQ	OFS	Wed, Nov 26, 2014	12.05	12.25	12.04	12.22
515	NASDAQ	OFS	Tue, Nov 25, 2014	12.09	12.18	12.00	12.10
514	NASDAQ	OFS	Mon, Nov 24, 2014	11.90	12.24	11.83	12.18
513	NASDAQ	OFS	Fri, Nov 21, 2014	11.92	11.99	11.79	11.89
512	NASDAQ	OFS	Thu, Nov 20, 2014	11.83	11.99	11.80	11.99
511	NASDAQ	OFS	Wed, Nov 19, 2014	11.85	11.95	11.85	11.85
510	NASDAQ	OFS	Tue, Nov 18, 2014	11.81	12.00	11.79	11.80
509	NASDAQ	OFS	Mon, Nov 17, 2014	11.85	11.85	11.75	11.75
508	NASDAQ	OFS	Fri, Nov 14, 2014	11.82	11.96	11.63	11.85
507	NASDAQ	OFS	Thu, Nov 13, 2014	11.88	11.91	11.74	11.91
506	NASDAQ	OFS	Wed, Nov 12, 2014	11.93	11.95	11.79	11.89
505	NASDAQ	OFS	Tue, Nov 11, 2014	11.60	11.90	11.60	11.90
504	NASDAQ	OFS	Mon, Nov 10, 2014	11.63	11.89	11.62	11.69
503	NASDAQ	OFS	Fri, Nov 7, 2014	12.00	12.00	11.71	11.71
502	NASDAQ	OFS	Thu, Nov 6, 2014	11.56	11.78	11.48	11.68
501	NASDAQ	OFS	Wed, Nov 5, 2014	11.43	11.79	11.33	11.47
500	NASDAQ	OFS	Tue, Nov 4, 2014	11.75	11.93	11.27	11.36
499	NASDAQ	OFS	Mon, Nov 3, 2014	11.76	11.79	11.45	11.78
498	NASDAQ	OFS	Fri, Oct 31, 2014	11.54	11.99	11.30	11.70
497	NASDAQ	OFS	Thu, Oct 30, 2014	11.38	11.57	11.16	11.52
496	NASDAQ	OFS	Wed, Oct 29, 2014	11.54	11.70	11.33	11.34
495	NASDAQ	OFS	Tue, Oct 28, 2014	11.36	11.59	11.20	11.52
494	NASDAQ	OFS	Mon, Oct 27, 2014	11.53	11.53	11.20	11.26
493	NASDAQ	OFS	Fri, Oct 24, 2014	11.30	11.54	11.13	11.52
492	NASDAQ	OFS	Thu, Oct 23, 2014	11.43	11.66	11.25	11.36
491	NASDAQ	OFS	Wed, Oct 22, 2014	11.54	11.79	11.30	11.47
490	NASDAQ	OFS	Tue, Oct 21, 2014	11.65	11.71	11.42	11.48
489	NASDAQ	OFS	Mon, Oct 20, 2014	11.66	11.71	11.34	11.58
488	NASDAQ	OFS	Fri, Oct 17, 2014	11.56	11.88	11.51	11.74
487	NASDAQ	OFS	Thu, Oct 16, 2014	11.50	11.65	11.12	11.44
486	NASDAQ	OFS	Wed, Oct 15, 2014	11.71	11.93	11.19	11.66
485	NASDAQ	OFS	Tue, Oct 14, 2014	11.97	11.97	11.71	11.71
484	NASDAQ	OFS	Mon, Oct 13, 2014	12.21	12.26	11.79	11.95
483	NASDAQ	OFS	Fri, Oct 10, 2014	12.14	12.41	12.03	12.16
482	NASDAQ	OFS	Thu, Oct 9, 2014	12.26	12.43	12.11	12.18
481	NASDAQ	OFS	Wed, Oct 8, 2014	12.39	12.45	12.22	12.34
480	NASDAQ	OFS	Tue, Oct 7, 2014	12.30	12.45	12.30	12.45
479	NASDAQ	OFS	Mon, Oct 6, 2014	12.29	12.42	12.25	12.42
478	NASDAQ	OFS	Fri, Oct 3, 2014	12.50	12.50	12.22	12.27
477	NASDAQ	OFS	Thu, Oct 2, 2014	12.18	12.38	12.10	12.38
476	NASDAQ	OFS	Wed, Oct 1, 2014	12.20	12.30	12.01	12.13
475	NASDAQ	OFS	Tue, Sep 30, 2014	12.38	12.49	12.07	12.07
474	NASDAQ	OFS	Mon, Sep 29, 2014	12.38	12.47	12.22	12.30
473	NASDAQ	OFS	Fri, Sep 26, 2014	12.48	12.50	12.24	12.47
472	NASDAQ	OFS	Thu, Sep 25, 2014	12.42	12.49	12.28	12.40
471	NASDAQ	OFS	Wed, Sep 24, 2014	12.32	12.50	12.27	12.46
470	NASDAQ	OFS	Tue, Sep 23, 2014	12.58	12.61	12.26	12.26
469	NASDAQ	OFS	Mon, Sep 22, 2014	12.34	12.60	12.33	12.48
468	NASDAQ	OFS	Fri, Sep 19, 2014	12.49	12.64	12.32	12.40
467	NASDAQ	OFS	Thu, Sep 18, 2014	12.41	12.65	12.31	12.45
466	NASDAQ	OFS	Wed, Sep 17, 2014	12.40	12.55	12.28	12.28
465	NASDAQ	OFS	Tue, Sep 16, 2014	12.47	12.68	12.37	12.39
464	NASDAQ	OFS	Mon, Sep 15, 2014	12.49	12.73	12.36	12.54
463	NASDAQ	OFS	Fri, Sep 12, 2014	12.50	12.95	12.49	12.49
462	NASDAQ	OFS	Thu, Sep 11, 2014	12.81	13.09	12.80	12.95
461	NASDAQ	OFS	Wed, Sep 10, 2014	12.81	12.85	12.75	12.81
460	NASDAQ	OFS	Tue, Sep 9, 2014	12.75	12.85	12.75	12.80
459	NASDAQ	OFS	Mon, Sep 8, 2014	12.71	12.79	12.70	12.76
458	NASDAQ	OFS	Fri, Sep 5, 2014	12.60	12.72	12.60	12.71
457	NASDAQ	OFS	Thu, Sep 4, 2014	12.66	12.66	12.54	12.54
456	NASDAQ	OFS	Wed, Sep 3, 2014	12.73	12.75	12.56	12.58
455	NASDAQ	OFS	Tue, Sep 2, 2014	12.71	12.76	12.58	12.65
454	NASDAQ	OFS	Fri, Aug 29, 2014	12.77	12.80	12.61	12.80
453	NASDAQ	OFS	Thu, Aug 28, 2014	12.56	12.80	12.56	12.70
452	NASDAQ	OFS	Wed, Aug 27, 2014	12.65	12.80	12.45	12.56
451	NASDAQ	OFS	Tue, Aug 26, 2014	12.57	12.80	12.54	12.55
450	NASDAQ	OFS	Mon, Aug 25, 2014	12.62	12.75	12.62	12.62
449	NASDAQ	OFS	Fri, Aug 22, 2014	12.60	12.68	12.50	12.59
448	NASDAQ	OFS	Thu, Aug 21, 2014	12.60	12.70	12.60	12.61
447	NASDAQ	OFS	Wed, Aug 20, 2014	12.55	12.69	12.49	12.61
446	NASDAQ	OFS	Tue, Aug 19, 2014	12.60	12.64	12.55	12.58
445	NASDAQ	OFS	Mon, Aug 18, 2014	12.59	12.65	12.53	12.62
444	NASDAQ	OFS	Fri, Aug 15, 2014	12.42	12.68	12.25	12.51
443	NASDAQ	OFS	Thu, Aug 14, 2014	12.56	12.60	12.55	12.56
442	NASDAQ	OFS	Wed, Aug 13, 2014	12.62	12.65	12.41	12.59
441	NASDAQ	OFS	Tue, Aug 12, 2014	12.53	12.65	12.53	12.60
440	NASDAQ	OFS	Mon, Aug 11, 2014	12.68	12.70	12.52	12.53
439	NASDAQ	OFS	Fri, Aug 8, 2014	12.65	12.75	12.31	12.63
438	NASDAQ	OFS	Thu, Aug 7, 2014	12.72	12.75	12.54	12.55
437	NASDAQ	OFS	Wed, Aug 6, 2014	12.27	12.75	12.27	12.69
436	NASDAQ	OFS	Tue, Aug 5, 2014	12.31	12.45	12.20	12.21
435	NASDAQ	OFS	Mon, Aug 4, 2014	12.40	12.40	12.27	12.31
434	NASDAQ	OFS	Fri, Aug 1, 2014	12.38	12.54	12.20	12.38
433	NASDAQ	OFS	Thu, Jul 31, 2014	12.54	12.72	12.27	12.28
432	NASDAQ	OFS	Wed, Jul 30, 2014	12.75	12.75	12.63	12.64
431	NASDAQ	OFS	Tue, Jul 29, 2014	12.68	12.75	12.55	12.74
430	NASDAQ	OFS	Mon, Jul 28, 2014	12.73	12.75	12.70	12.72
429	NASDAQ	OFS	Fri, Jul 25, 2014	12.66	12.75	12.51	12.74
428	NASDAQ	OFS	Thu, Jul 24, 2014	12.70	12.71	12.68	12.69
427	NASDAQ	OFS	Wed, Jul 23, 2014	12.71	12.75	12.64	12.69
426	NASDAQ	OFS	Tue, Jul 22, 2014	12.75	12.75	12.72	12.75
425	NASDAQ	OFS	Mon, Jul 21, 2014	12.75	12.75	12.66	12.69
424	NASDAQ	OFS	Fri, Jul 18, 2014	12.61	12.80	12.55	12.76
423	NASDAQ	OFS	Thu, Jul 17, 2014	12.59	12.78	12.59	12.65
422	NASDAQ	OFS	Wed, Jul 16, 2014	12.81	12.89	12.65	12.78
421	NASDAQ	OFS	Tue, Jul 15, 2014	12.84	12.88	12.65	12.84
420	NASDAQ	OFS	Mon, Jul 14, 2014	12.89	12.89	12.50	12.83
419	NASDAQ	OFS	Fri, Jul 11, 2014	12.84	13.03	12.75	12.76
418	NASDAQ	OFS	Thu, Jul 10, 2014	13.00	13.00	12.87	12.93
417	NASDAQ	OFS	Wed, Jul 9, 2014	13.10	13.12	13.05	13.08
416	NASDAQ	OFS	Tue, Jul 8, 2014	13.08	13.11	13.02	13.07
415	NASDAQ	OFS	Mon, Jul 7, 2014	13.04	13.12	13.02	13.11
414	NASDAQ	OFS	Thu, Jul 3, 2014	13.10	13.11	13.08	13.10
413	NASDAQ	OFS	Wed, Jul 2, 2014	13.00	13.10	13.00	13.10
412	NASDAQ	OFS	Tue, Jul 1, 2014	13.07	13.12	12.99	13.10
411	NASDAQ	OFS	Mon, Jun 30, 2014	12.78	13.08	12.78	13.00
410	NASDAQ	OFS	Fri, Jun 27, 2014	12.93	13.00	12.56	12.56
409	NASDAQ	OFS	Thu, Jun 26, 2014	12.72	12.99	12.72	12.95
408	NASDAQ	OFS	Wed, Jun 25, 2014	12.82	12.85	12.71	12.78
407	NASDAQ	OFS	Tue, Jun 24, 2014	12.83	12.98	12.63	12.85
406	NASDAQ	OFS	Mon, Jun 23, 2014	12.80	12.98	12.77	12.89
405	NASDAQ	OFS	Fri, Jun 20, 2014	12.70	12.94	12.70	12.83
404	NASDAQ	OFS	Thu, Jun 19, 2014	12.71	12.78	12.60	12.69
403	NASDAQ	OFS	Wed, Jun 18, 2014	12.76	12.78	12.59	12.69
402	NASDAQ	OFS	Tue, Jun 17, 2014	12.73	12.87	12.59	12.83
401	NASDAQ	OFS	Mon, Jun 16, 2014	12.45	12.83	12.45	12.59
400	NASDAQ	OFS	Fri, Jun 13, 2014	12.38	12.39	11.87	12.39
399	NASDAQ	OFS	Thu, Jun 12, 2014	12.61	12.65	12.10	12.46
398	NASDAQ	OFS	Wed, Jun 11, 2014	12.81	12.86	12.65	12.83
397	NASDAQ	OFS	Tue, Jun 10, 2014	12.78	13.10	12.65	12.70
396	NASDAQ	OFS	Mon, Jun 9, 2014	12.70	12.82	12.69	12.82
395	NASDAQ	OFS	Fri, Jun 6, 2014	12.83	12.83	12.55	12.68
394	NASDAQ	OFS	Thu, Jun 5, 2014	12.72	12.81	12.66	12.66
393	NASDAQ	OFS	Wed, Jun 4, 2014	12.70	12.76	12.66	12.70
392	NASDAQ	OFS	Tue, Jun 3, 2014	12.76	12.76	12.66	12.76
391	NASDAQ	OFS	Mon, Jun 2, 2014	12.59	12.74	12.59	12.70
390	NASDAQ	OFS	Fri, May 30, 2014	12.70	12.76	12.50	12.70
389	NASDAQ	OFS	Thu, May 29, 2014	12.76	12.76	12.59	12.76
388	NASDAQ	OFS	Wed, May 28, 2014	12.64	12.76	12.40	12.76
387	NASDAQ	OFS	Tue, May 27, 2014	12.72	12.72	12.41	12.68
386	NASDAQ	OFS	Fri, May 23, 2014	12.43	12.73	12.43	12.72
385	NASDAQ	OFS	Thu, May 22, 2014	12.69	12.70	12.48	12.48
384	NASDAQ	OFS	Wed, May 21, 2014	12.43	12.72	12.29	12.69
383	NASDAQ	OFS	Tue, May 20, 2014	12.35	12.35	12.29	12.34
382	NASDAQ	OFS	Mon, May 19, 2014	12.52	12.52	12.19	12.34
381	NASDAQ	OFS	Fri, May 16, 2014	12.45	12.60	12.35	12.55
380	NASDAQ	OFS	Thu, May 15, 2014	12.49	12.59	12.28	12.52
379	NASDAQ	OFS	Wed, May 14, 2014	12.26	12.48	12.24	12.48
378	NASDAQ	OFS	Tue, May 13, 2014	12.39	12.49	12.24	12.35
377	NASDAQ	OFS	Mon, May 12, 2014	12.24	12.49	12.24	12.40
376	NASDAQ	OFS	Fri, May 9, 2014	12.32	12.49	12.28	12.36
375	NASDAQ	OFS	Thu, May 8, 2014	12.27	12.49	12.24	12.46
374	NASDAQ	OFS	Wed, May 7, 2014	12.37	12.47	12.27	12.30
373	NASDAQ	OFS	Tue, May 6, 2014	12.44	12.48	12.32	12.37
372	NASDAQ	OFS	Mon, May 5, 2014	12.56	12.58	12.29	12.52
371	NASDAQ	OFS	Fri, May 2, 2014	12.48	12.59	12.35	12.54
370	NASDAQ	OFS	Thu, May 1, 2014	12.36	12.59	12.27	12.50
369	NASDAQ	OFS	Wed, Apr 30, 2014	12.50	12.59	12.24	12.31
368	NASDAQ	OFS	Tue, Apr 29, 2014	12.64	12.64	12.43	12.43
367	NASDAQ	OFS	Mon, Apr 28, 2014	12.69	12.74	12.21	12.60
366	NASDAQ	OFS	Fri, Apr 25, 2014	12.63	12.80	12.62	12.74
365	NASDAQ	OFS	Thu, Apr 24, 2014	12.86	12.95	12.65	12.73
364	NASDAQ	OFS	Wed, Apr 23, 2014	12.77	12.92	12.74	12.89
363	NASDAQ	OFS	Tue, Apr 22, 2014	12.95	12.95	12.70	12.74
362	NASDAQ	OFS	Mon, Apr 21, 2014	12.97	12.99	12.72	12.91
361	NASDAQ	OFS	Thu, Apr 17, 2014	12.93	12.99	12.71	12.94
360	NASDAQ	OFS	Wed, Apr 16, 2014	12.88	12.97	12.80	12.85
359	NASDAQ	OFS	Tue, Apr 15, 2014	12.82	12.94	12.65	12.92
358	NASDAQ	OFS	Mon, Apr 14, 2014	12.61	12.94	12.61	12.77
357	NASDAQ	OFS	Fri, Apr 11, 2014	13.00	13.00	12.55	12.57
356	NASDAQ	OFS	Thu, Apr 10, 2014	12.80	12.88	12.58	12.80
355	NASDAQ	OFS	Wed, Apr 9, 2014	12.71	12.84	12.58	12.76
354	NASDAQ	OFS	Tue, Apr 8, 2014	12.70	12.85	12.57	12.79
353	NASDAQ	OFS	Mon, Apr 7, 2014	12.90	12.90	12.66	12.70
352	NASDAQ	OFS	Fri, Apr 4, 2014	12.90	12.90	12.62	12.72
351	NASDAQ	OFS	Thu, Apr 3, 2014	12.70	12.83	12.53	12.83
350	NASDAQ	OFS	Wed, Apr 2, 2014	12.59	12.80	12.59	12.80
349	NASDAQ	OFS	Tue, Apr 1, 2014	12.62	12.67	12.47	12.54
348	NASDAQ	OFS	Mon, Mar 31, 2014	12.74	12.75	12.49	12.51
347	NASDAQ	OFS	Fri, Mar 28, 2014	12.49	12.70	12.44	12.70
346	NASDAQ	OFS	Thu, Mar 27, 2014	12.44	12.67	12.42	12.60
345	NASDAQ	OFS	Wed, Mar 26, 2014	12.70	12.70	12.37	12.49
344	NASDAQ	OFS	Tue, Mar 25, 2014	12.62	12.69	12.39	12.69
343	NASDAQ	OFS	Mon, Mar 24, 2014	12.55	12.75	12.55	12.70
342	NASDAQ	OFS	Fri, Mar 21, 2014	12.05	12.80	11.99	12.80
341	NASDAQ	OFS	Thu, Mar 20, 2014	12.04	12.20	11.96	11.96
340	NASDAQ	OFS	Wed, Mar 19, 2014	11.99	12.08	11.95	12.08
339	NASDAQ	OFS	Tue, Mar 18, 2014	12.01	12.16	11.88	11.92
338	NASDAQ	OFS	Mon, Mar 17, 2014	12.40	12.43	12.05	12.05
337	NASDAQ	OFS	Fri, Mar 14, 2014	12.26	12.34	12.15	12.24
336	NASDAQ	OFS	Thu, Mar 13, 2014	12.35	12.35	12.12	12.35
335	NASDAQ	OFS	Wed, Mar 12, 2014	12.00	12.29	12.00	12.28
334	NASDAQ	OFS	Tue, Mar 11, 2014	12.19	12.20	12.00	12.10
333	NASDAQ	OFS	Mon, Mar 10, 2014	12.30	12.42	12.18	12.18
332	NASDAQ	OFS	Fri, Mar 7, 2014	12.54	12.54	12.31	12.35
331	NASDAQ	OFS	Thu, Mar 6, 2014	12.70	12.75	12.32	12.45
330	NASDAQ	OFS	Wed, Mar 5, 2014	12.84	12.84	12.65	12.81
329	NASDAQ	OFS	Tue, Mar 4, 2014	12.48	12.84	12.36	12.66
328	NASDAQ	OFS	Mon, Mar 3, 2014	12.75	12.75	12.26	12.41
327	NASDAQ	OFS	Fri, Feb 28, 2014	12.76	12.84	12.32	12.83
326	NASDAQ	OFS	Thu, Feb 27, 2014	12.66	12.82	12.25	12.39
325	NASDAQ	OFS	Wed, Feb 26, 2014	12.77	12.77	12.65	12.73
324	NASDAQ	OFS	Tue, Feb 25, 2014	12.72	12.85	12.65	12.85
323	NASDAQ	OFS	Mon, Feb 24, 2014	12.79	12.80	12.75	12.79
322	NASDAQ	OFS	Fri, Feb 21, 2014	12.80	12.85	12.75	12.75
321	NASDAQ	OFS	Thu, Feb 20, 2014	12.90	12.90	12.70	12.70
320	NASDAQ	OFS	Wed, Feb 19, 2014	12.85	12.94	12.80	12.81
319	NASDAQ	OFS	Tue, Feb 18, 2014	12.78	12.91	12.78	12.80
318	NASDAQ	OFS	Fri, Feb 14, 2014	12.71	12.94	12.67	12.85
317	NASDAQ	OFS	Thu, Feb 13, 2014	12.78	12.81	12.60	12.65
316	NASDAQ	OFS	Wed, Feb 12, 2014	12.76	12.95	12.70	12.85
315	NASDAQ	OFS	Tue, Feb 11, 2014	12.99	12.99	12.71	12.71
314	NASDAQ	OFS	Mon, Feb 10, 2014	12.93	12.98	12.74	12.98
313	NASDAQ	OFS	Fri, Feb 7, 2014	12.95	12.98	12.84	12.93
312	NASDAQ	OFS	Thu, Feb 6, 2014	12.89	12.95	12.69	12.85
311	NASDAQ	OFS	Wed, Feb 5, 2014	12.85	12.89	12.71	12.87
310	NASDAQ	OFS	Tue, Feb 4, 2014	12.99	12.99	12.61	12.98
309	NASDAQ	OFS	Mon, Feb 3, 2014	12.87	12.87	12.68	12.83
308	NASDAQ	OFS	Fri, Jan 31, 2014	12.79	12.97	12.64	12.94
307	NASDAQ	OFS	Thu, Jan 30, 2014	12.76	12.93	12.75	12.76
306	NASDAQ	OFS	Wed, Jan 29, 2014	12.26	12.98	12.26	12.75
305	NASDAQ	OFS	Tue, Jan 28, 2014	12.76	13.20	12.60	13.13
304	NASDAQ	OFS	Mon, Jan 27, 2014	13.27	13.30	12.95	12.98
303	NASDAQ	OFS	Fri, Jan 24, 2014	13.25	13.37	13.20	13.25
302	NASDAQ	OFS	Wed, Jan 22, 2014	13.29	13.39	13.21	13.29
301	NASDAQ	OFS	Tue, Jan 21, 2014	13.25	13.35	13.15	13.16
300	NASDAQ	OFS	Fri, Jan 17, 2014	13.25	13.40	13.12	13.37
299	NASDAQ	OFS	Thu, Jan 16, 2014	13.14	13.26	13.10	13.24
298	NASDAQ	OFS	Wed, Jan 15, 2014	13.17	13.29	13.10	13.14
297	NASDAQ	OFS	Tue, Jan 14, 2014	13.30	13.33	13.15	13.20
296	NASDAQ	OFS	Mon, Jan 13, 2014	13.32	13.32	13.15	13.32
295	NASDAQ	OFS	Fri, Jan 10, 2014	13.11	13.32	13.09	13.32
294	NASDAQ	OFS	Thu, Jan 9, 2014	13.00	13.21	12.89	13.06
293	NASDAQ	OFS	Wed, Jan 8, 2014	12.98	13.09	12.83	13.00
292	NASDAQ	OFS	Tue, Jan 7, 2014	12.84	13.09	12.84	13.00
291	NASDAQ	OFS	Mon, Jan 6, 2014	12.91	13.09	12.82	12.82
290	NASDAQ	OFS	Fri, Jan 3, 2014	12.62	12.97	12.51	12.93
289	NASDAQ	OFS	Thu, Jan 2, 2014	12.71	12.90	12.48	12.53
288	NASDAQ	OFS	Tue, Dec 31, 2013	12.69	12.87	12.32	12.83
287	NASDAQ	OFS	Mon, Dec 30, 2013	12.72	12.87	12.53	12.83
286	NASDAQ	OFS	Fri, Dec 27, 2013	12.91	12.85	12.70	12.72
285	NASDAQ	OFS	Thu, Dec 26, 2013	12.67	12.88	12.50	12.74
284	NASDAQ	OFS	Tue, Dec 24, 2013	12.53	12.67	12.49	12.67
283	NASDAQ	OFS	Mon, Dec 23, 2013	12.41	12.66	12.35	12.49
282	NASDAQ	OFS	Fri, Dec 20, 2013	12.60	12.60	12.31	12.59
281	NASDAQ	OFS	Thu, Dec 19, 2013	12.40	12.60	12.25	12.60
280	NASDAQ	OFS	Wed, Dec 18, 2013	12.16	12.57	12.08	12.46
279	NASDAQ	OFS	Tue, Dec 17, 2013	12.32	12.37	12.05	12.15
278	NASDAQ	OFS	Mon, Dec 16, 2013	12.32	12.50	12.05	12.15
277	NASDAQ	OFS	Fri, Dec 13, 2013	12.37	12.49	12.00	12.22
276	NASDAQ	OFS	Thu, Dec 12, 2013	12.33	12.49	12.21	12.25
275	NASDAQ	OFS	Wed, Dec 11, 2013	12.38	12.64	12.15	12.40
274	NASDAQ	OFS	Tue, Dec 10, 2013	12.49	12.60	12.25	12.29
273	NASDAQ	OFS	Mon, Dec 9, 2013	12.62	12.62	12.39	12.41
272	NASDAQ	OFS	Fri, Dec 6, 2013	12.52	12.65	12.33	12.55
271	NASDAQ	OFS	Thu, Dec 5, 2013	11.78	12.73	11.78	12.53
270	NASDAQ	OFS	Wed, Dec 4, 2013	11.85	11.92	11.55	11.60
269	NASDAQ	OFS	Tue, Dec 3, 2013	11.72	11.97	11.56	11.84
268	NASDAQ	OFS	Mon, Dec 2, 2013	11.65	11.89	11.51	11.88
267	NASDAQ	OFS	Fri, Nov 29, 2013	11.57	11.60	11.51	11.59
266	NASDAQ	OFS	Wed, Nov 27, 2013	11.65	11.96	11.51	11.60
265	NASDAQ	OFS	Tue, Nov 26, 2013	11.81	11.87	11.62	11.70
264	NASDAQ	OFS	Mon, Nov 25, 2013	11.99	12.01	11.92	11.95
263	NASDAQ	OFS	Fri, Nov 22, 2013	11.88	11.98	11.88	11.98
262	NASDAQ	OFS	Thu, Nov 21, 2013	11.81	11.98	11.81	11.89
261	NASDAQ	OFS	Wed, Nov 20, 2013	11.91	12.07	11.75	11.89
260	NASDAQ	OFS	Tue, Nov 19, 2013	11.93	12.05	11.80	11.94
259	NASDAQ	OFS	Mon, Nov 18, 2013	11.92	12.07	11.89	11.90
258	NASDAQ	OFS	Fri, Nov 15, 2013	11.80	12.00	11.80	12.00
257	NASDAQ	OFS	Thu, Nov 14, 2013	11.93	11.98	11.76	11.83
256	NASDAQ	OFS	Wed, Nov 13, 2013	11.86	11.93	11.61	11.72
255	NASDAQ	OFS	Tue, Nov 12, 2013	11.92	12.05	11.82	11.95
254	NASDAQ	OFS	Mon, Nov 11, 2013	11.75	12.05	11.75	12.05
253	NASDAQ	OFS	Fri, Nov 8, 2013	11.66	12.05	11.58	11.80
252	NASDAQ	OFS	Thu, Nov 7, 2013	11.98	11.93	11.79	11.88
251	NASDAQ	OFS	Wed, Nov 6, 2013	11.80	11.98	11.79	11.96
250	NASDAQ	OFS	Tue, Nov 5, 2013	11.90	12.00	11.77	11.80
249	NASDAQ	OFS	Mon, Nov 4, 2013	11.92	12.00	11.90	11.90
248	NASDAQ	OFS	Fri, Nov 1, 2013	11.92	12.03	11.91	11.92
247	NASDAQ	OFS	Thu, Oct 31, 2013	12.01	12.10	11.91	11.91
246	NASDAQ	OFS	Wed, Oct 30, 2013	12.09	12.09	11.94	11.96
245	NASDAQ	OFS	Tue, Oct 29, 2013	12.02	12.21	11.96	12.02
244	NASDAQ	OFS	Mon, Oct 28, 2013	12.18	12.35	12.00	12.01
243	NASDAQ	OFS	Fri, Oct 25, 2013	12.31	12.31	12.04	12.11
242	NASDAQ	OFS	Thu, Oct 24, 2013	12.18	12.34	12.00	12.23
241	NASDAQ	OFS	Wed, Oct 23, 2013	12.40	12.40	12.00	12.23
240	NASDAQ	OFS	Tue, Oct 22, 2013	12.63	12.63	12.20	12.20
239	NASDAQ	OFS	Mon, Oct 21, 2013	12.49	12.70	12.22	12.27
238	NASDAQ	OFS	Fri, Oct 18, 2013	12.49	12.50	12.37	12.40
237	NASDAQ	OFS	Thu, Oct 17, 2013	12.56	12.64	12.31	12.35
236	NASDAQ	OFS	Wed, Oct 16, 2013	12.44	12.84	12.43	12.60
235	NASDAQ	OFS	Tue, Oct 15, 2013	12.67	12.69	12.41	12.60
234	NASDAQ	OFS	Mon, Oct 14, 2013	12.49	13.08	12.49	12.95
233	NASDAQ	OFS	Fri, Oct 11, 2013	12.61	12.68	12.47	12.54
232	NASDAQ	OFS	Thu, Oct 10, 2013	12.51	12.74	12.30	12.70
231	NASDAQ	OFS	Wed, Oct 9, 2013	12.62	12.62	12.35	12.46
230	NASDAQ	OFS	Tue, Oct 8, 2013	12.78	12.78	12.41	12.53
229	NASDAQ	OFS	Mon, Oct 7, 2013	12.63	12.78	12.61	12.65
228	NASDAQ	OFS	Fri, Oct 4, 2013	12.58	12.77	12.55	12.75
227	NASDAQ	OFS	Thu, Oct 3, 2013	12.57	12.69	12.40	12.57
226	NASDAQ	OFS	Wed, Oct 2, 2013	12.68	12.68	12.49	12.64
225	NASDAQ	OFS	Tue, Oct 1, 2013	12.67	12.94	12.41	12.53
224	NASDAQ	OFS	Mon, Sep 30, 2013	12.37	12.66	12.37	12.66
223	NASDAQ	OFS	Fri, Sep 27, 2013	12.53	12.61	12.42	12.61
222	NASDAQ	OFS	Thu, Sep 26, 2013	12.49	12.59	12.32	12.53
221	NASDAQ	OFS	Wed, Sep 25, 2013	12.44	12.59	12.26	12.36
220	NASDAQ	OFS	Tue, Sep 24, 2013	12.52	12.52	12.24	12.38
219	NASDAQ	OFS	Mon, Sep 23, 2013	12.26	12.54	12.20	12.50
218	NASDAQ	OFS	Fri, Sep 20, 2013	12.30	12.36	12.21	12.32
217	NASDAQ	OFS	Thu, Sep 19, 2013	12.20	12.36	12.20	12.31
216	NASDAQ	OFS	Wed, Sep 18, 2013	12.21	12.30	12.20	12.21
215	NASDAQ	OFS	Tue, Sep 17, 2013	12.26	12.30	12.09	12.12
214	NASDAQ	OFS	Mon, Sep 16, 2013	12.34	12.34	12.15	12.16
213	NASDAQ	OFS	Fri, Sep 13, 2013	12.06	12.30	12.06	12.20
212	NASDAQ	OFS	Thu, Sep 12, 2013	12.10	12.13	12.05	12.07
211	NASDAQ	OFS	Wed, Sep 11, 2013	12.12	12.32	12.05	12.07
210	NASDAQ	OFS	Tue, Sep 10, 2013	12.22	12.21	12.05	12.16
209	NASDAQ	OFS	Mon, Sep 9, 2013	12.04	12.26	12.00	12.15
208	NASDAQ	OFS	Fri, Sep 6, 2013	12.21	12.26	11.90	11.96
207	NASDAQ	OFS	Thu, Sep 5, 2013	12.01	12.35	12.01	12.05
206	NASDAQ	OFS	Wed, Sep 4, 2013	12.11	12.36	12.01	12.10
205	NASDAQ	OFS	Tue, Sep 3, 2013	12.22	12.52	12.11	12.16
204	NASDAQ	OFS	Fri, Aug 30, 2013	12.08	12.44	12.05	12.15
203	NASDAQ	OFS	Thu, Aug 29, 2013	12.05	12.15	11.95	12.11
202	NASDAQ	OFS	Wed, Aug 28, 2013	11.98	12.15	11.93	12.02
201	NASDAQ	OFS	Tue, Aug 27, 2013	12.00	12.13	11.91	12.00
200	NASDAQ	OFS	Mon, Aug 26, 2013	11.97	12.15	11.93	12.15
199	NASDAQ	OFS	Fri, Aug 23, 2013	11.96	12.15	11.93	12.15
198	NASDAQ	OFS	Thu, Aug 22, 2013	12.00	12.06	11.91	12.06
197	NASDAQ	OFS	Wed, Aug 21, 2013	11.92	12.11	11.90	11.94
196	NASDAQ	OFS	Tue, Aug 20, 2013	11.95	12.15	11.90	11.97
195	NASDAQ	OFS	Mon, Aug 19, 2013	12.00	12.22	11.90	11.91
194	NASDAQ	OFS	Fri, Aug 16, 2013	12.02	12.11	12.00	12.00
193	NASDAQ	OFS	Thu, Aug 15, 2013	12.06	12.09	12.00	12.01
192	NASDAQ	OFS	Wed, Aug 14, 2013	12.03	12.19	12.00	12.00
191	NASDAQ	OFS	Tue, Aug 13, 2013	12.02	12.04	12.00	12.00
190	NASDAQ	OFS	Mon, Aug 12, 2013	12.03	12.20	12.00	12.06
189	NASDAQ	OFS	Fri, Aug 9, 2013	12.20	12.29	12.00	12.03
188	NASDAQ	OFS	Thu, Aug 8, 2013	12.30	12.30	12.12	12.17
187	NASDAQ	OFS	Wed, Aug 7, 2013	12.05	12.45	12.00	12.31
186	NASDAQ	OFS	Tue, Aug 6, 2013	12.35	12.37	12.02	12.18
185	NASDAQ	OFS	Mon, Aug 5, 2013	12.08	12.24	12.02	12.18
184	NASDAQ	OFS	Fri, Aug 2, 2013	12.09	12.15	12.00	12.09
183	NASDAQ	OFS	Thu, Aug 1, 2013	12.14	12.21	11.96	12.13
182	NASDAQ	OFS	Wed, Jul 31, 2013	11.93	12.19	11.92	12.16
181	NASDAQ	OFS	Tue, Jul 30, 2013	11.90	11.93	11.86	11.87
180	NASDAQ	OFS	Mon, Jul 29, 2013	12.04	12.04	11.89	11.93
179	NASDAQ	OFS	Fri, Jul 26, 2013	12.03	12.03	11.90	11.98
178	NASDAQ	OFS	Thu, Jul 25, 2013	11.90	12.13	11.90	12.01
177	NASDAQ	OFS	Wed, Jul 24, 2013	11.95	11.99	11.90	11.90
176	NASDAQ	OFS	Tue, Jul 23, 2013	11.91	12.16	11.91	11.95
175	NASDAQ	OFS	Mon, Jul 22, 2013	11.90	11.97	11.90	11.91
174	NASDAQ	OFS	Fri, Jul 19, 2013	11.76	11.96	11.63	11.92
173	NASDAQ	OFS	Thu, Jul 18, 2013	11.98	11.98	11.85	11.85
172	NASDAQ	OFS	Wed, Jul 17, 2013	12.04	12.24	11.86	11.86
171	NASDAQ	OFS	Tue, Jul 16, 2013	11.97	12.29	11.87	11.91
170	NASDAQ	OFS	Mon, Jul 15, 2013	12.19	12.23	11.89	12.07
169	NASDAQ	OFS	Fri, Jul 12, 2013	12.28	12.54	12.23	12.42
168	NASDAQ	OFS	Thu, Jul 11, 2013	11.95	12.34	11.65	12.21
167	NASDAQ	OFS	Wed, Jul 10, 2013	12.00	12.00	11.80	11.98
166	NASDAQ	OFS	Tue, Jul 9, 2013	11.99	12.00	11.79	12.00
165	NASDAQ	OFS	Mon, Jul 8, 2013	11.87	11.99	11.72	11.95
164	NASDAQ	OFS	Fri, Jul 5, 2013	11.72	11.84	11.51	11.73
163	NASDAQ	OFS	Wed, Jul 3, 2013	11.68	11.83	11.65	11.76
162	NASDAQ	OFS	Tue, Jul 2, 2013	11.75	11.81	11.62	11.66
161	NASDAQ	OFS	Mon, Jul 1, 2013	11.83	12.07	11.67	11.71
160	NASDAQ	OFS	Fri, Jun 28, 2013	11.75	12.12	11.57	11.90
159	NASDAQ	OFS	Thu, Jun 27, 2013	11.80	11.98	11.62	11.75
158	NASDAQ	OFS	Wed, Jun 26, 2013	11.53	11.85	11.50	11.58
157	NASDAQ	OFS	Tue, Jun 25, 2013	11.32	11.50	11.30	11.46
156	NASDAQ	OFS	Mon, Jun 24, 2013	11.33	11.58	11.15	11.18
155	NASDAQ	OFS	Fri, Jun 21, 2013	11.61	11.73	11.34	11.34
154	NASDAQ	OFS	Thu, Jun 20, 2013	11.68	11.90	11.16	11.55
153	NASDAQ	OFS	Wed, Jun 19, 2013	11.94	12.16	11.67	11.80
152	NASDAQ	OFS	Tue, Jun 18, 2013	11.65	12.11	11.65	11.98
151	NASDAQ	OFS	Mon, Jun 17, 2013	11.73	11.79	11.33	11.68
150	NASDAQ	OFS	Fri, Jun 14, 2013	11.60	11.89	11.34	11.59
149	NASDAQ	OFS	Thu, Jun 13, 2013	11.16	11.69	11.16	11.62
148	NASDAQ	OFS	Wed, Jun 12, 2013	11.51	11.78	11.20	11.22
147	NASDAQ	OFS	Tue, Jun 11, 2013	11.74	11.80	11.51	11.51
146	NASDAQ	OFS	Mon, Jun 10, 2013	11.69	12.04	11.50	11.79
145	NASDAQ	OFS	Fri, Jun 7, 2013	11.31	11.73	11.16	11.56
144	NASDAQ	OFS	Thu, Jun 6, 2013	11.32	11.38	11.16	11.24
143	NASDAQ	OFS	Wed, Jun 5, 2013	11.36	11.44	11.18	11.29
142	NASDAQ	OFS	Tue, Jun 4, 2013	11.44	11.49	11.05	11.22
141	NASDAQ	OFS	Mon, Jun 3, 2013	11.51	11.63	11.21	11.42
140	NASDAQ	OFS	Fri, May 31, 2013	11.73	11.73	11.27	11.47
139	NASDAQ	OFS	Thu, May 30, 2013	11.88	11.95	11.58	11.83
138	NASDAQ	OFS	Wed, May 29, 2013	12.20	12.25	11.70	11.82
137	NASDAQ	OFS	Tue, May 28, 2013	12.08	12.29	11.95	12.20
136	NASDAQ	OFS	Fri, May 24, 2013	12.07	12.16	11.90	11.97
135	NASDAQ	OFS	Thu, May 23, 2013	12.16	12.34	11.79	12.10
134	NASDAQ	OFS	Wed, May 22, 2013	12.32	12.42	11.98	12.24
133	NASDAQ	OFS	Tue, May 21, 2013	12.18	12.50	12.17	12.30
132	NASDAQ	OFS	Mon, May 20, 2013	12.31	12.35	12.10	12.13
131	NASDAQ	OFS	Fri, May 17, 2013	12.38	12.52	12.11	12.37
130	NASDAQ	OFS	Thu, May 16, 2013	12.50	12.60	12.19	12.33
129	NASDAQ	OFS	Wed, May 15, 2013	12.25	12.55	11.95	12.52
128	NASDAQ	OFS	Tue, May 14, 2013	12.50	12.61	12.10	12.27
127	NASDAQ	OFS	Mon, May 13, 2013	12.64	12.79	12.25	12.49
126	NASDAQ	OFS	Fri, May 10, 2013	13.04	13.04	12.45	12.71
125	NASDAQ	OFS	Thu, May 9, 2013	13.54	13.61	12.78	13.12
124	NASDAQ	OFS	Wed, May 8, 2013	14.09	14.09	13.50	13.66
123	NASDAQ	OFS	Tue, May 7, 2013	13.84	13.95	13.65	13.95
122	NASDAQ	OFS	Mon, May 6, 2013	13.66	13.84	13.60	13.75
121	NASDAQ	OFS	Fri, May 3, 2013	13.90	13.95	13.62	13.65
120	NASDAQ	OFS	Thu, May 2, 2013	13.78	13.95	13.75	13.84
119	NASDAQ	OFS	Wed, May 1, 2013	13.86	13.95	13.75	13.75
118	NASDAQ	OFS	Tue, Apr 30, 2013	13.88	14.18	13.88	13.95
117	NASDAQ	OFS	Mon, Apr 29, 2013	13.89	14.00	13.82	13.88
116	NASDAQ	OFS	Fri, Apr 26, 2013	13.92	14.00	13.79	13.80
115	NASDAQ	OFS	Thu, Apr 25, 2013	13.95	13.99	13.80	13.93
114	NASDAQ	OFS	Wed, Apr 24, 2013	13.59	14.00	13.71	13.98
113	NASDAQ	OFS	Tue, Apr 23, 2013	13.64	13.78	13.38	13.63
112	NASDAQ	OFS	Mon, Apr 22, 2013	13.51	13.70	13.40	13.59
111	NASDAQ	OFS	Fri, Apr 19, 2013	13.44	13.69	13.44	13.57
110	NASDAQ	OFS	Thu, Apr 18, 2013	13.40	13.64	13.40	13.42
109	NASDAQ	OFS	Wed, Apr 17, 2013	13.57	13.65	13.11	13.39
108	NASDAQ	OFS	Tue, Apr 16, 2013	13.83	14.30	13.62	13.71
107	NASDAQ	OFS	Mon, Apr 15, 2013	13.98	14.33	13.68	13.71
106	NASDAQ	OFS	Fri, Apr 12, 2013	14.59	14.59	14.17	14.31
105	NASDAQ	OFS	Thu, Apr 11, 2013	14.40	14.60	14.35	14.54
104	NASDAQ	OFS	Wed, Apr 10, 2013	14.36	14.59	14.09	14.40
103	NASDAQ	OFS	Tue, Apr 9, 2013	14.32	14.50	14.16	14.17
102	NASDAQ	OFS	Mon, Apr 8, 2013	14.17	14.35	14.04	14.25
101	NASDAQ	OFS	Fri, Apr 5, 2013	13.89	14.29	13.81	14.16
100	NASDAQ	OFS	Thu, Apr 4, 2013	13.95	14.10	13.92	14.05
99	NASDAQ	OFS	Wed, Apr 3, 2013	14.07	14.12	13.87	13.88
98	NASDAQ	OFS	Tue, Apr 2, 2013	13.98	14.12	13.80	14.06
97	NASDAQ	OFS	Mon, Apr 1, 2013	14.02	14.11	13.77	13.88
96	NASDAQ	OFS	Thu, Mar 28, 2013	14.12	14.26	13.80	14.00
95	NASDAQ	OFS	Wed, Mar 27, 2013	14.28	14.39	13.90	14.20
94	NASDAQ	OFS	Tue, Mar 26, 2013	14.44	14.90	14.10	14.41
93	NASDAQ	OFS	Mon, Mar 25, 2013	14.31	14.50	14.19	14.34
92	NASDAQ	OFS	Fri, Mar 22, 2013	14.45	14.54	14.18	14.22
91	NASDAQ	OFS	Thu, Mar 21, 2013	14.40	14.59	14.40	14.41
90	NASDAQ	OFS	Wed, Mar 20, 2013	14.42	14.49	14.14	14.49
89	NASDAQ	OFS	Tue, Mar 19, 2013	14.45	14.49	14.30	14.33
88	NASDAQ	OFS	Mon, Mar 18, 2013	14.41	14.50	14.40	14.45
87	NASDAQ	OFS	Fri, Mar 15, 2013	14.49	14.50	14.40	14.43
86	NASDAQ	OFS	Thu, Mar 14, 2013	14.40	14.50	14.41	14.49
85	NASDAQ	OFS	Wed, Mar 13, 2013	14.48	14.60	14.40	14.40
84	NASDAQ	OFS	Tue, Mar 12, 2013	14.50	14.59	14.41	14.53
83	NASDAQ	OFS	Mon, Mar 11, 2013	14.36	14.54	14.27	14.50
82	NASDAQ	OFS	Fri, Mar 8, 2013	14.45	14.50	14.25	14.36
81	NASDAQ	OFS	Thu, Mar 7, 2013	14.17	14.48	14.17	14.42
80	NASDAQ	OFS	Wed, Mar 6, 2013	14.50	14.50	14.10	14.12
79	NASDAQ	OFS	Tue, Mar 5, 2013	14.51	14.55	14.32	14.51
78	NASDAQ	OFS	Mon, Mar 4, 2013	14.52	14.54	14.18	14.43
77	NASDAQ	OFS	Fri, Mar 1, 2013	14.33	14.54	14.30	14.54
76	NASDAQ	OFS	Thu, Feb 28, 2013	14.30	14.48	14.30	14.46
75	NASDAQ	OFS	Wed, Feb 27, 2013	14.18	14.33	14.20	14.27
74	NASDAQ	OFS	Tue, Feb 26, 2013	14.17	14.25	14.13	14.18
73	NASDAQ	OFS	Mon, Feb 25, 2013	14.29	14.35	14.05	14.15
72	NASDAQ	OFS	Fri, Feb 22, 2013	14.30	14.36	14.10	14.15
71	NASDAQ	OFS	Thu, Feb 21, 2013	14.31	14.35	14.20	14.20
70	NASDAQ	OFS	Wed, Feb 20, 2013	14.27	14.41	14.27	14.27
69	NASDAQ	OFS	Tue, Feb 19, 2013	14.43	14.44	14.20	14.39
68	NASDAQ	OFS	Fri, Feb 15, 2013	14.42	14.48	14.30	14.34
67	NASDAQ	OFS	Thu, Feb 14, 2013	14.25	14.49	14.06	14.34
66	NASDAQ	OFS	Wed, Feb 13, 2013	14.24	14.50	14.16	14.27
65	NASDAQ	OFS	Tue, Feb 12, 2013	14.20	14.40	14.16	14.40
64	NASDAQ	OFS	Mon, Feb 11, 2013	14.29	14.40	14.24	14.26
63	NASDAQ	OFS	Fri, Feb 8, 2013	14.34	14.39	14.16	14.29
62	NASDAQ	OFS	Thu, Feb 7, 2013	14.41	14.43	14.26	14.35
61	NASDAQ	OFS	Wed, Feb 6, 2013	14.39	14.50	14.39	14.46
60	NASDAQ	OFS	Tue, Feb 5, 2013	14.26	14.58	14.26	14.48
59	NASDAQ	OFS	Mon, Feb 4, 2013	14.52	14.59	14.12	14.15
58	NASDAQ	OFS	Fri, Feb 1, 2013	14.36	14.59	14.26	14.50
57	NASDAQ	OFS	Thu, Jan 31, 2013	14.35	14.40	14.05	14.37
56	NASDAQ	OFS	Wed, Jan 30, 2013	14.35	14.40	14.25	14.35
55	NASDAQ	OFS	Tue, Jan 29, 2013	14.24	14.40	14.20	14.36
54	NASDAQ	OFS	Mon, Jan 28, 2013	14.20	14.30	14.01	14.21
53	NASDAQ	OFS	Fri, Jan 25, 2013	14.20	14.20	14.07	14.19
52	NASDAQ	OFS	Thu, Jan 24, 2013	14.18	14.20	13.95	14.20
51	NASDAQ	OFS	Wed, Jan 23, 2013	14.15	14.38	14.10	14.20
50	NASDAQ	OFS	Tue, Jan 22, 2013	13.97	14.23	13.97	14.17
49	NASDAQ	OFS	Fri, Jan 18, 2013	14.00	14.12	13.80	13.90
48	NASDAQ	OFS	Thu, Jan 17, 2013	13.81	14.15	13.81	14.08
47	NASDAQ	OFS	Wed, Jan 16, 2013	14.14	14.14	13.75	13.87
46	NASDAQ	OFS	Tue, Jan 15, 2013	14.30	14.30	13.74	14.24
45	NASDAQ	OFS	Mon, Jan 14, 2013	14.43	14.43	14.20	14.33
44	NASDAQ	OFS	Fri, Jan 11, 2013	14.37	14.37	14.12	14.21
43	NASDAQ	OFS	Thu, Jan 10, 2013	14.15	14.41	14.09	14.28
42	NASDAQ	OFS	Wed, Jan 9, 2013	13.81	14.25	13.81	14.15
41	NASDAQ	OFS	Tue, Jan 8, 2013	13.99	14.33	13.50	14.18
40	NASDAQ	OFS	Mon, Jan 7, 2013	14.29	14.47	13.86	14.04
39	NASDAQ	OFS	Fri, Jan 4, 2013	14.38	14.40	14.16	14.32
38	NASDAQ	OFS	Thu, Jan 3, 2013	14.00	14.44	13.77	14.36
37	NASDAQ	OFS	Wed, Jan 2, 2013	13.87	14.09	13.18	14.03
36	NASDAQ	OFS	Mon, Dec 31, 2012	13.35	13.71	13.29	13.69
35	NASDAQ	OFS	Fri, Dec 28, 2012	12.71	13.50	12.71	13.43
34	NASDAQ	OFS	Thu, Dec 27, 2012	13.54	13.86	12.80	13.14
33	NASDAQ	OFS	Wed, Dec 26, 2012	13.80	13.84	13.25	13.55
32	NASDAQ	OFS	Mon, Dec 24, 2012	13.58	13.97	13.35	13.76
31	NASDAQ	OFS	Fri, Dec 21, 2012	13.55	13.98	13.41	13.67
30	NASDAQ	OFS	Thu, Dec 20, 2012	13.41	13.96	13.00	13.85
29	NASDAQ	OFS	Wed, Dec 19, 2012	13.75	13.75	13.46	13.60
28	NASDAQ	OFS	Tue, Dec 18, 2012	13.69	13.75	13.16	13.63
27	NASDAQ	OFS	Mon, Dec 17, 2012	13.65	13.67	13.15	13.60
26	NASDAQ	OFS	Fri, Dec 14, 2012	13.25	13.73	12.96	13.62
25	NASDAQ	OFS	Thu, Dec 13, 2012	13.30	13.55	12.76	13.41
24	NASDAQ	OFS	Wed, Dec 12, 2012	13.93	13.95	13.20	13.87
23	NASDAQ	OFS	Tue, Dec 11, 2012	13.53	13.76	13.45	13.58
22	NASDAQ	OFS	Mon, Dec 10, 2012	13.94	13.94	13.44	13.66
21	NASDAQ	OFS	Fri, Dec 7, 2012	14.04	14.22	13.44	13.63
20	NASDAQ	OFS	Thu, Dec 6, 2012	13.95	14.00	13.89	13.90
19	NASDAQ	OFS	Wed, Dec 5, 2012	14.10	14.10	13.40	14.00
18	NASDAQ	OFS	Tue, Dec 4, 2012	13.90	14.28	13.40	14.15
17	NASDAQ	OFS	Mon, Dec 3, 2012	13.51	14.10	13.50	13.90
16	NASDAQ	OFS	Fri, Nov 30, 2012	14.25	14.37	13.84	14.11
15	NASDAQ	OFS	Thu, Nov 29, 2012	13.99	14.39	13.87	14.37
14	NASDAQ	OFS	Wed, Nov 28, 2012	14.00	14.00	13.74	13.96
13	NASDAQ	OFS	Tue, Nov 27, 2012	13.75	14.00	13.70	13.99
12	NASDAQ	OFS	Mon, Nov 26, 2012	14.00	14.00	13.70	13.75
11	NASDAQ	OFS	Fri, Nov 23, 2012	13.50	13.94	13.50	13.86
10	NASDAQ	OFS	Wed, Nov 21, 2012	13.26	13.60	13.23	13.51
9	NASDAQ	OFS	Tue, Nov 20, 2012	13.34	13.70	13.34	13.65
8	NASDAQ	OFS	Mon, Nov 19, 2012	13.53	13.99	13.49	13.55
7	NASDAQ	OFS	Fri, Nov 16, 2012	12.65	13.90	12.21	13.65
6	NASDAQ	OFS	Thu, Nov 15, 2012	13.13	13.20	12.56	12.88
5	NASDAQ	OFS	Wed, Nov 14, 2012	13.15	13.55	13.15	13.15
4	NASDAQ	OFS	Tue, Nov 13, 2012	13.31	13.55	12.52	13.30
3	NASDAQ	OFS	Mon, Nov 12, 2012	13.59	13.85	13.27	13.55
2	NASDAQ	OFS	Fri, Nov 9, 2012	14.04	14.12	13.51	13.68
1	NASDAQ	OFS	Thu, Nov 8, 2012	14.75	14.75	14.00	14.35
#	Exchange	Symbol	Date	Open	High	Low	Close

OFS Capital Corp NASDAQ:OFS 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