Prenetics Global Ltd NASDAQ:PRE Historical Prices

Below are the 1663 trading days of historical prices for PRE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1663	NASDAQ	PRE	Mon, Mar 4, 2024	4.87	5.05	4.80	5.02
1662	NASDAQ	PRE	Fri, Mar 1, 2024	4.88	5.07	4.83	4.86
1661	NASDAQ	PRE	Thu, Feb 29, 2024	4.86	5.03	4.81	4.94
1660	NASDAQ	PRE	Wed, Feb 28, 2024	4.85	5.06	4.85	4.86
1659	NASDAQ	PRE	Tue, Feb 27, 2024	4.93	5.08	4.81	4.85
1658	NASDAQ	PRE	Mon, Feb 26, 2024	4.99	5.13	4.81	4.93
1657	NASDAQ	PRE	Fri, Feb 23, 2024	5.02	5.02	4.84	4.95
1656	NASDAQ	PRE	Thu, Feb 22, 2024	5.10	5.21	4.95	4.95
1655	NASDAQ	PRE	Wed, Feb 21, 2024	4.99	5.32	4.99	5.04
1654	NASDAQ	PRE	Tue, Feb 20, 2024	5.34	5.34	5.00	5.14
1653	NASDAQ	PRE	Fri, Feb 16, 2024	5.25	5.40	4.81	5.19
1652	NASDAQ	PRE	Thu, Feb 15, 2024	5.14	5.28	4.90	5.11
1651	NASDAQ	PRE	Wed, Feb 14, 2024	4.80	5.10	4.66	5.10
1650	NASDAQ	PRE	Tue, Feb 13, 2024	4.85	4.95	4.60	4.81
1649	NASDAQ	PRE	Mon, Feb 12, 2024	4.96	4.99	4.60	4.70
1648	NASDAQ	PRE	Fri, Feb 9, 2024	4.90	5.13	4.70	4.81
1647	NASDAQ	PRE	Thu, Feb 8, 2024	4.63	4.99	4.63	4.70
1646	NASDAQ	PRE	Wed, Feb 7, 2024	4.39	4.77	4.33	4.65
1645	NASDAQ	PRE	Tue, Feb 6, 2024	4.55	4.68	4.16	4.41
1644	NASDAQ	PRE	Mon, Feb 5, 2024	4.89	4.89	4.55	4.67
1643	NASDAQ	PRE	Fri, Feb 2, 2024	4.74	5.00	4.67	4.99
1642	NASDAQ	PRE	Thu, Feb 1, 2024	5.14	5.32	5.02	5.09
1641	NASDAQ	PRE	Wed, Jan 31, 2024	5.02	5.17	5.02	5.17
1640	NASDAQ	PRE	Tue, Jan 30, 2024	4.85	5.20	4.85	5.17
1639	NASDAQ	PRE	Mon, Jan 29, 2024	4.56	4.97	4.56	4.70
1638	NASDAQ	PRE	Fri, Jan 26, 2024	4.87	5.14	4.63	4.63
1637	NASDAQ	PRE	Wed, Jan 24, 2024	4.66	4.66	4.63	4.63
1636	NASDAQ	PRE	Tue, Jan 23, 2024	4.64	4.64	4.64	4.64
1635	NASDAQ	PRE	Mon, Jan 22, 2024	4.70	4.70	4.67	4.67
1634	NASDAQ	PRE	Fri, Jan 19, 2024	4.63	4.94	4.46	4.47
1633	NASDAQ	PRE	Thu, Jan 18, 2024	4.51	4.69	4.50	4.66
1632	NASDAQ	PRE	Wed, Jan 17, 2024	4.36	4.67	4.36	4.45
1631	NASDAQ	PRE	Tue, Jan 16, 2024	4.45	4.83	4.32	4.36
1630	NASDAQ	PRE	Fri, Jan 12, 2024	4.45	4.46	4.30	4.45
1629	NASDAQ	PRE	Thu, Jan 11, 2024	4.65	4.66	4.29	4.52
1628	NASDAQ	PRE	Wed, Jan 10, 2024	5.20	5.27	5.08	5.10
1627	NASDAQ	PRE	Tue, Jan 9, 2024	5.27	5.27	5.10	5.18
1626	NASDAQ	PRE	Mon, Jan 8, 2024	5.21	5.45	5.21	5.22
1625	NASDAQ	PRE	Fri, Jan 5, 2024	5.39	5.59	5.31	5.31
1624	NASDAQ	PRE	Thu, Jan 4, 2024	5.71	5.82	5.54	5.57
1623	NASDAQ	PRE	Wed, Jan 3, 2024	5.68	5.77	5.68	5.73
1622	NASDAQ	PRE	Tue, Jan 2, 2024	5.67	5.80	5.22	5.62
1621	NASDAQ	PRE	Fri, Dec 29, 2023	5.60	5.93	5.51	5.91
1620	NASDAQ	PRE	Thu, Dec 28, 2023	5.75	6.03	5.73	5.94
1619	NASDAQ	PRE	Wed, Dec 27, 2023	5.58	5.78	5.54	5.70
1618	NASDAQ	PRE	Tue, Dec 26, 2023	5.40	5.58	5.40	5.47
1617	NASDAQ	PRE	Fri, Dec 22, 2023	5.10	5.58	5.08	5.58
1616	NASDAQ	PRE	Thu, Dec 21, 2023	4.60	5.37	4.56	5.37
1615	NASDAQ	PRE	Wed, Dec 20, 2023	4.40	4.98	4.40	4.91
1614	NASDAQ	PRE	Tue, Dec 19, 2023	4.39	4.75	4.39	4.75
1613	NASDAQ	PRE	Mon, Dec 18, 2023	4.21	4.35	4.10	4.35
1612	NASDAQ	PRE	Fri, Dec 15, 2023	4.20	4.31	4.10	4.10
1611	NASDAQ	PRE	Thu, Dec 14, 2023	4.17	4.17	4.15	4.16
1610	NASDAQ	PRE	Wed, Dec 13, 2023	4.21	4.24	4.21	4.24
1609	NASDAQ	PRE	Tue, Dec 12, 2023	4.20	4.27	4.11	4.19
1608	NASDAQ	PRE	Mon, Dec 11, 2023	4.31	4.31	4.10	4.10
1607	NASDAQ	PRE	Fri, Dec 8, 2023	4.25	4.30	4.10	4.10
1606	NASDAQ	PRE	Thu, Dec 7, 2023	4.28	4.30	4.25	4.25
1605	NASDAQ	PRE	Wed, Dec 6, 2023	4.43	4.43	4.21	4.30
1604	NASDAQ	PRE	Tue, Dec 5, 2023	4.15	4.24	4.13	4.14
1603	NASDAQ	PRE	Mon, Dec 4, 2023	4.20	4.27	4.20	4.27
1602	NASDAQ	PRE	Fri, Dec 1, 2023	4.01	4.39	4.01	4.35
1601	NASDAQ	PRE	Thu, Nov 30, 2023	4.19	4.20	4.10	4.20
1600	NASDAQ	PRE	Wed, Nov 29, 2023	4.34	4.43	4.23	4.23
1599	NASDAQ	PRE	Tue, Nov 28, 2023	4.52	4.62	4.27	4.47
1598	NASDAQ	PRE	Mon, Nov 27, 2023	4.51	4.94	4.51	4.86
1597	NASDAQ	PRE	Fri, Nov 24, 2023	4.57	4.86	4.56	4.57
1596	NASDAQ	PRE	Wed, Nov 22, 2023	4.65	4.65	4.55	4.61
1595	NASDAQ	PRE	Tue, Nov 21, 2023	4.66	4.77	4.66	4.70
1594	NASDAQ	PRE	Mon, Nov 20, 2023	4.55	5.00	4.53	4.70
1593	NASDAQ	PRE	Fri, Nov 17, 2023	4.98	4.98	4.61	4.63
1592	NASDAQ	PRE	Thu, Nov 16, 2023	4.91	5.08	4.82	4.98
1591	NASDAQ	PRE	Wed, Nov 15, 2023	5.31	5.34	3.84	5.19
1590	NASDAQ	PRE	Tue, Nov 14, 2023	4.52	6.19	4.52	5.38
1589	NASDAQ	PRE	Mon, Nov 13, 2023	5.36	5.51	5.10	5.40
1588	NASDAQ	PRE	Fri, Nov 10, 2023	4.80	6.00	4.65	5.10
1587	NASDAQ	PRE	Thu, Nov 9, 2023	5.25	5.40	4.70	5.00
1586	NASDAQ	PRE	Wed, Nov 8, 2023	4.91	5.32	4.80	5.25
1585	NASDAQ	PRE	Tue, Nov 7, 2023	4.80	5.10	4.68	4.85
1584	NASDAQ	PRE	Mon, Nov 6, 2023	4.87	5.09	4.30	4.82
1583	NASDAQ	PRE	Fri, Nov 3, 2023	4.80	4.98	4.46	4.80
1582	NASDAQ	PRE	Thu, Nov 2, 2023	4.98	5.10	4.80	4.80
1581	NASDAQ	PRE	Wed, Nov 1, 2023	4.80	5.10	4.65	4.98
1580	NASDAQ	PRE	Tue, Oct 31, 2023	5.25	5.25	4.65	4.80
1579	NASDAQ	PRE	Mon, Oct 30, 2023	5.61	5.61	4.93	5.25
1578	NASDAQ	PRE	Fri, Oct 27, 2023	5.78	5.78	5.42	5.60
1577	NASDAQ	PRE	Thu, Oct 26, 2023	6.00	6.00	5.58	5.78
1576	NASDAQ	PRE	Wed, Oct 25, 2023	6.00	6.02	5.70	6.00
1575	NASDAQ	PRE	Tue, Oct 24, 2023	6.00	6.22	6.00	6.02
1574	NASDAQ	PRE	Mon, Oct 23, 2023	6.15	6.30	6.02	6.15
1573	NASDAQ	PRE	Fri, Oct 20, 2023	6.18	6.45	6.15	6.44
1572	NASDAQ	PRE	Thu, Oct 19, 2023	6.63	6.68	6.23	6.45
1571	NASDAQ	PRE	Wed, Oct 18, 2023	6.05	6.74	6.05	6.73
1570	NASDAQ	PRE	Tue, Oct 17, 2023	6.44	6.45	6.30	6.45
1569	NASDAQ	PRE	Mon, Oct 16, 2023	6.23	6.90	6.23	6.63
1568	NASDAQ	PRE	Fri, Oct 13, 2023	6.70	6.70	6.30	6.45
1567	NASDAQ	PRE	Thu, Oct 12, 2023	6.53	6.75	6.53	6.75
1566	NASDAQ	PRE	Wed, Oct 11, 2023	6.54	7.04	6.54	6.89
1565	NASDAQ	PRE	Tue, Oct 10, 2023	6.54	7.20	6.45	7.20
1564	NASDAQ	PRE	Mon, Oct 9, 2023	6.86	7.09	6.56	7.09
1563	NASDAQ	PRE	Fri, Oct 6, 2023	6.32	7.50	6.32	7.05
1562	NASDAQ	PRE	Thu, Oct 5, 2023	6.51	6.75	6.45	6.60
1561	NASDAQ	PRE	Wed, Oct 4, 2023	6.71	6.71	6.58	6.62
1560	NASDAQ	PRE	Tue, Oct 3, 2023	6.90	6.90	6.60	6.62
1559	NASDAQ	PRE	Mon, Oct 2, 2023	7.05	7.35	6.45	7.35
1558	NASDAQ	PRE	Fri, Sep 29, 2023	6.45	7.35	6.45	7.28
1557	NASDAQ	PRE	Thu, Sep 28, 2023	6.85	7.35	6.45	7.20
1556	NASDAQ	PRE	Wed, Sep 27, 2023	7.20	7.20	6.63	7.17
1555	NASDAQ	PRE	Tue, Sep 26, 2023	6.98	7.50	6.61	6.75
1554	NASDAQ	PRE	Mon, Sep 25, 2023	6.94	7.09	6.45	6.90
1553	NASDAQ	PRE	Fri, Sep 22, 2023	6.75	7.50	6.32	7.15
1552	NASDAQ	PRE	Thu, Sep 21, 2023	6.91	7.35	6.90	6.99
1551	NASDAQ	PRE	Wed, Sep 20, 2023	7.29	7.29	7.20	7.29
1550	NASDAQ	PRE	Tue, Sep 19, 2023	7.50	7.50	7.25	7.29
1549	NASDAQ	PRE	Mon, Sep 18, 2023	7.35	7.74	7.26	7.50
1548	NASDAQ	PRE	Fri, Sep 15, 2023	7.78	7.78	7.20	7.50
1547	NASDAQ	PRE	Thu, Sep 14, 2023	7.50	8.06	7.21	7.66
1546	NASDAQ	PRE	Wed, Sep 13, 2023	7.50	8.40	7.50	7.81
1545	NASDAQ	PRE	Tue, Sep 12, 2023	8.40	8.40	7.80	7.82
1544	NASDAQ	PRE	Mon, Sep 11, 2023	7.80	7.80	7.80	7.80
1543	NASDAQ	PRE	Fri, Sep 8, 2023	7.74	8.40	7.20	7.99
1542	NASDAQ	PRE	Thu, Sep 7, 2023	7.50	8.00	7.39	7.51
1541	NASDAQ	PRE	Wed, Sep 6, 2023	7.50	7.88	7.20	7.50
1540	NASDAQ	PRE	Tue, Sep 5, 2023	8.12	8.40	7.20	7.58
1539	NASDAQ	PRE	Fri, Sep 1, 2023	8.03	8.54	7.50	8.12
1538	NASDAQ	PRE	Thu, Aug 31, 2023	7.94	8.25	7.50	7.94
1537	NASDAQ	PRE	Wed, Aug 30, 2023	8.25	8.25	7.82	8.25
1536	NASDAQ	PRE	Tue, Aug 29, 2023	8.01	8.55	7.83	8.19
1535	NASDAQ	PRE	Mon, Aug 28, 2023	6.90	8.70	6.42	8.26
1534	NASDAQ	PRE	Fri, Aug 25, 2023	6.34	7.45	6.30	6.90
1533	NASDAQ	PRE	Thu, Aug 24, 2023	8.00	8.40	6.42	6.73
1532	NASDAQ	PRE	Wed, Aug 23, 2023	8.63	8.63	8.10	8.10
1531	NASDAQ	PRE	Tue, Aug 22, 2023	8.43	8.90	7.98	8.78
1530	NASDAQ	PRE	Mon, Aug 21, 2023	8.56	9.03	8.03	8.29
1529	NASDAQ	PRE	Fri, Aug 18, 2023	8.54	8.97	8.54	8.56
1528	NASDAQ	PRE	Thu, Aug 17, 2023	9.30	9.30	8.55	9.00
1527	NASDAQ	PRE	Wed, Aug 16, 2023	9.30	9.75	9.00	9.00
1526	NASDAQ	PRE	Tue, Aug 15, 2023	9.75	10.05	9.00	9.10
1525	NASDAQ	PRE	Mon, Aug 14, 2023	9.90	10.20	9.62	9.68
1524	NASDAQ	PRE	Fri, Aug 11, 2023	9.78	10.35	9.78	10.35
1523	NASDAQ	PRE	Thu, Aug 10, 2023	10.15	10.44	9.90	10.17
1522	NASDAQ	PRE	Wed, Aug 9, 2023	10.38	10.38	9.78	9.93
1521	NASDAQ	PRE	Tue, Aug 8, 2023	10.64	10.64	10.37	10.51
1520	NASDAQ	PRE	Mon, Aug 7, 2023	10.76	10.94	10.64	10.64
1519	NASDAQ	PRE	Fri, Aug 4, 2023	9.95	10.80	9.62	10.64
1518	NASDAQ	PRE	Thu, Aug 3, 2023	10.35	10.50	10.07	10.35
1517	NASDAQ	PRE	Wed, Aug 2, 2023	9.90	10.50	9.83	10.50
1516	NASDAQ	PRE	Tue, Aug 1, 2023	10.80	11.10	10.20	10.35
1515	NASDAQ	PRE	Mon, Jul 31, 2023	11.48	11.48	10.68	10.74
1514	NASDAQ	PRE	Fri, Jul 28, 2023	12.05	12.05	11.43	11.45
1513	NASDAQ	PRE	Thu, Jul 27, 2023	12.35	12.35	11.55	11.85
1512	NASDAQ	PRE	Wed, Jul 26, 2023	12.15	12.50	11.93	12.30
1511	NASDAQ	PRE	Tue, Jul 25, 2023	13.28	13.28	12.00	12.11
1510	NASDAQ	PRE	Mon, Jul 24, 2023	12.15	12.45	12.00	12.21
1509	NASDAQ	PRE	Fri, Jul 21, 2023	12.59	12.59	12.00	12.15
1508	NASDAQ	PRE	Thu, Jul 20, 2023	12.45	12.53	12.30	12.51
1507	NASDAQ	PRE	Wed, Jul 19, 2023	12.90	12.90	12.45	12.60
1506	NASDAQ	PRE	Tue, Jul 18, 2023	12.45	13.01	12.39	12.60
1505	NASDAQ	PRE	Mon, Jul 17, 2023	12.90	13.11	12.75	12.87
1504	NASDAQ	PRE	Fri, Jul 14, 2023	12.78	13.46	12.75	13.11
1503	NASDAQ	PRE	Thu, Jul 13, 2023	12.77	13.46	12.75	12.77
1502	NASDAQ	PRE	Wed, Jul 12, 2023	12.77	13.27	12.75	12.83
1501	NASDAQ	PRE	Tue, Jul 11, 2023	13.05	13.54	12.90	13.20
1500	NASDAQ	PRE	Mon, Jul 10, 2023	13.00	13.59	12.79	13.21
1499	NASDAQ	PRE	Fri, Jul 7, 2023	12.45	13.55	12.45	13.50
1498	NASDAQ	PRE	Thu, Jul 6, 2023	13.20	13.41	12.45	12.60
1497	NASDAQ	PRE	Wed, Jul 5, 2023	13.12	13.50	12.76	13.21
1496	NASDAQ	PRE	Mon, Jul 3, 2023	12.97	13.58	12.75	13.53
1495	NASDAQ	PRE	Fri, Jun 30, 2023	13.04	13.35	12.63	13.35
1494	NASDAQ	PRE	Thu, Jun 29, 2023	12.75	13.04	12.45	12.64
1493	NASDAQ	PRE	Wed, Jun 28, 2023	13.50	13.50	12.45	12.93
1492	NASDAQ	PRE	Tue, Jun 27, 2023	13.50	13.50	12.75	13.35
1491	NASDAQ	PRE	Mon, Jun 26, 2023	14.40	14.55	12.90	13.05
1490	NASDAQ	PRE	Fri, Jun 23, 2023	13.50	13.65	12.90	13.54
1489	NASDAQ	PRE	Thu, Jun 22, 2023	12.30	12.75	12.15	12.66
1488	NASDAQ	PRE	Wed, Jun 21, 2023	12.75	13.20	12.14	12.33
1487	NASDAQ	PRE	Tue, Jun 20, 2023	12.97	13.25	12.68	12.68
1486	NASDAQ	PRE	Fri, Jun 16, 2023	13.20	13.50	13.01	13.24
1485	NASDAQ	PRE	Thu, Jun 15, 2023	12.90	13.50	12.90	13.49
1484	NASDAQ	PRE	Wed, Jun 14, 2023	13.20	13.35	13.05	13.20
1483	NASDAQ	PRE	Tue, Jun 13, 2023	13.05	13.50	13.05	13.20
1482	NASDAQ	PRE	Mon, Jun 12, 2023	13.20	13.35	13.12	13.23
1481	NASDAQ	PRE	Fri, Jun 9, 2023	13.31	13.50	12.90	13.20
1480	NASDAQ	PRE	Thu, Jun 8, 2023	13.35	13.87	13.22	13.29
1479	NASDAQ	PRE	Wed, Jun 7, 2023	13.88	14.25	13.52	13.53
1478	NASDAQ	PRE	Tue, Jun 6, 2023	13.82	14.29	12.67	14.28
1477	NASDAQ	PRE	Mon, Jun 5, 2023	13.50	15.00	12.98	14.25
1476	NASDAQ	PRE	Fri, Jun 2, 2023	13.50	13.95	13.05	13.20
1475	NASDAQ	PRE	Thu, Jun 1, 2023	13.50	13.80	12.90	13.80
1474	NASDAQ	PRE	Wed, May 31, 2023	12.75	13.85	12.60	12.92
1473	NASDAQ	PRE	Tue, May 30, 2023	12.86	13.28	12.76	13.05
1472	NASDAQ	PRE	Fri, May 26, 2023	13.05	13.50	11.57	13.20
1471	NASDAQ	PRE	Thu, May 25, 2023	13.40	13.61	13.05	13.35
1470	NASDAQ	PRE	Wed, May 24, 2023	14.10	14.40	13.20	13.20
1469	NASDAQ	PRE	Tue, May 23, 2023	13.16	14.37	13.16	14.00
1468	NASDAQ	PRE	Mon, May 22, 2023	13.37	14.70	13.07	13.73
1467	NASDAQ	PRE	Fri, May 19, 2023	13.50	13.80	13.35	13.78
1466	NASDAQ	PRE	Thu, May 18, 2023	13.20	14.21	12.98	13.60
1465	NASDAQ	PRE	Wed, May 17, 2023	13.20	13.73	12.94	13.35
1464	NASDAQ	PRE	Tue, May 16, 2023	13.50	14.55	13.35	13.35
1463	NASDAQ	PRE	Mon, May 15, 2023	15.00	15.00	13.22	13.50
1462	NASDAQ	PRE	Fri, May 12, 2023	12.00	15.90	11.48	15.75
1461	NASDAQ	PRE	Thu, May 11, 2023	12.90	13.05	12.67	12.95
1460	NASDAQ	PRE	Wed, May 10, 2023	12.75	13.05	11.67	12.90
1459	NASDAQ	PRE	Tue, May 9, 2023	12.37	12.75	12.30	12.75
1458	NASDAQ	PRE	Mon, May 8, 2023	12.75	12.75	11.72	12.75
1457	NASDAQ	PRE	Fri, May 5, 2023	12.30	12.75	11.41	12.75
1456	NASDAQ	PRE	Thu, May 4, 2023	12.15	12.60	11.85	11.99
1455	NASDAQ	PRE	Wed, May 3, 2023	12.00	12.15	11.70	11.85
1454	NASDAQ	PRE	Tue, May 2, 2023	12.60	12.60	12.00	12.08
1453	NASDAQ	PRE	Mon, May 1, 2023	12.60	12.75	12.03	12.15
1452	NASDAQ	PRE	Fri, Apr 28, 2023	12.30	12.52	12.03	12.40
1451	NASDAQ	PRE	Thu, Apr 27, 2023	12.30	12.30	12.15	12.26
1450	NASDAQ	PRE	Wed, Apr 26, 2023	12.23	12.30	12.15	12.15
1449	NASDAQ	PRE	Tue, Apr 25, 2023	12.23	12.30	12.23	12.26
1448	NASDAQ	PRE	Mon, Apr 24, 2023	12.38	12.42	12.23	12.34
1447	NASDAQ	PRE	Fri, Apr 21, 2023	12.30	12.75	12.23	12.49
1446	NASDAQ	PRE	Thu, Apr 20, 2023	12.60	12.75	12.15	12.56
1445	NASDAQ	PRE	Wed, Apr 19, 2023	12.75	12.75	12.15	12.22
1444	NASDAQ	PRE	Tue, Apr 18, 2023	12.27	12.75	12.15	12.57
1443	NASDAQ	PRE	Mon, Apr 17, 2023	12.27	12.53	12.03	12.29
1442	NASDAQ	PRE	Fri, Apr 14, 2023	12.30	12.90	12.03	12.03
1441	NASDAQ	PRE	Thu, Apr 13, 2023	12.08	13.05	12.00	12.60
1440	NASDAQ	PRE	Wed, Apr 12, 2023	12.39	13.15	12.00	12.18
1439	NASDAQ	PRE	Tue, Apr 11, 2023	12.75	13.50	12.45	12.75
1438	NASDAQ	PRE	Mon, Apr 10, 2023	13.80	14.21	13.20	13.50
1437	NASDAQ	PRE	Thu, Apr 6, 2023	14.67	14.70	13.65	14.21
1436	NASDAQ	PRE	Wed, Apr 5, 2023	15.30	15.30	13.97	14.85
1435	NASDAQ	PRE	Tue, Apr 4, 2023	14.70	14.70	13.50	14.02
1434	NASDAQ	PRE	Mon, Apr 3, 2023	13.50	14.40	12.81	13.05
1433	NASDAQ	PRE	Fri, Mar 31, 2023	16.20	16.20	13.05	14.40
1432	NASDAQ	PRE	Thu, Mar 30, 2023	12.30	16.50	12.15	15.59
1431	NASDAQ	PRE	Wed, Mar 29, 2023	12.00	12.26	11.85	12.14
1430	NASDAQ	PRE	Tue, Mar 28, 2023	11.55	12.30	11.55	12.15
1429	NASDAQ	PRE	Mon, Mar 27, 2023	11.58	12.00	10.67	11.25
1428	NASDAQ	PRE	Fri, Mar 24, 2023	11.57	11.57	10.50	11.10
1427	NASDAQ	PRE	Thu, Mar 23, 2023	11.85	12.60	11.48	11.93
1426	NASDAQ	PRE	Wed, Mar 22, 2023	13.20	13.31	11.70	11.93
1425	NASDAQ	PRE	Tue, Mar 21, 2023	12.00	13.50	12.00	13.05
1424	NASDAQ	PRE	Mon, Mar 20, 2023	11.93	13.05	11.72	12.00
1423	NASDAQ	PRE	Fri, Mar 17, 2023	12.60	12.75	11.70	11.92
1422	NASDAQ	PRE	Thu, Mar 16, 2023	12.15	12.75	11.40	12.20
1421	NASDAQ	PRE	Wed, Mar 15, 2023	12.15	12.73	11.25	12.48
1420	NASDAQ	PRE	Tue, Mar 14, 2023	14.10	17.40	11.25	12.15
1419	NASDAQ	PRE	Mon, Mar 13, 2023	13.50	13.95	12.62	12.98
1418	NASDAQ	PRE	Fri, Mar 10, 2023	13.24	13.80	12.00	13.20
1417	NASDAQ	PRE	Thu, Mar 9, 2023	14.85	14.85	12.98	13.65
1416	NASDAQ	PRE	Wed, Mar 8, 2023	15.30	15.30	14.70	14.70
1415	NASDAQ	PRE	Tue, Mar 7, 2023	15.30	15.30	14.70	14.76
1414	NASDAQ	PRE	Mon, Mar 6, 2023	15.60	15.75	15.15	15.15
1413	NASDAQ	PRE	Fri, Mar 3, 2023	15.45	16.05	15.45	15.60
1412	NASDAQ	PRE	Thu, Mar 2, 2023	16.05	16.43	15.30	15.75
1411	NASDAQ	PRE	Wed, Mar 1, 2023	16.50	16.98	16.05	16.35
1410	NASDAQ	PRE	Tue, Feb 28, 2023	17.85	18.15	16.08	16.73
1409	NASDAQ	PRE	Mon, Feb 27, 2023	15.45	18.45	15.08	16.80
1408	NASDAQ	PRE	Fri, Feb 24, 2023	15.60	15.60	15.15	15.15
1407	NASDAQ	PRE	Thu, Feb 23, 2023	15.75	16.35	15.15	15.90
1406	NASDAQ	PRE	Wed, Feb 22, 2023	14.64	16.05	14.64	15.73
1405	NASDAQ	PRE	Tue, Feb 21, 2023	16.80	18.00	14.70	15.00
1404	NASDAQ	PRE	Fri, Feb 17, 2023	17.40	18.60	17.10	17.55
1403	NASDAQ	PRE	Thu, Feb 16, 2023	18.90	18.90	17.10	17.40
1402	NASDAQ	PRE	Wed, Feb 15, 2023	18.75	19.35	17.78	18.90
1401	NASDAQ	PRE	Tue, Feb 14, 2023	20.25	20.25	18.90	19.50
1400	NASDAQ	PRE	Mon, Feb 13, 2023	21.75	21.75	19.20	19.65
1399	NASDAQ	PRE	Fri, Feb 10, 2023	21.60	22.18	21.15	21.30
1398	NASDAQ	PRE	Thu, Feb 9, 2023	23.25	23.25	21.60	22.35
1397	NASDAQ	PRE	Wed, Feb 8, 2023	23.40	23.55	22.05	22.75
1396	NASDAQ	PRE	Tue, Feb 7, 2023	23.10	24.00	22.35	23.25
1395	NASDAQ	PRE	Mon, Feb 6, 2023	22.20	24.15	22.05	23.55
1394	NASDAQ	PRE	Fri, Feb 3, 2023	22.95	22.95	21.90	22.05
1393	NASDAQ	PRE	Thu, Feb 2, 2023	22.50	22.95	22.50	22.65
1392	NASDAQ	PRE	Wed, Feb 1, 2023	22.50	22.80	21.75	22.43
1391	NASDAQ	PRE	Tue, Jan 31, 2023	22.65	23.25	22.20	22.50
1390	NASDAQ	PRE	Mon, Jan 30, 2023	22.65	23.40	22.50	22.80
1389	NASDAQ	PRE	Fri, Jan 27, 2023	22.65	23.40	22.50	23.10
1388	NASDAQ	PRE	Thu, Jan 26, 2023	24.00	24.45	22.65	22.80
1387	NASDAQ	PRE	Wed, Jan 25, 2023	23.70	24.00	23.10	23.85
1386	NASDAQ	PRE	Tue, Jan 24, 2023	24.75	24.75	22.80	23.55
1385	NASDAQ	PRE	Mon, Jan 23, 2023	23.55	24.75	22.50	24.75
1384	NASDAQ	PRE	Fri, Jan 20, 2023	22.50	23.85	22.50	23.25
1383	NASDAQ	PRE	Thu, Jan 19, 2023	25.35	25.35	22.65	23.10
1382	NASDAQ	PRE	Wed, Jan 18, 2023	24.75	25.50	23.25	24.45
1381	NASDAQ	PRE	Tue, Jan 17, 2023	25.95	26.10	22.65	22.95
1380	NASDAQ	PRE	Fri, Jan 13, 2023	25.50	26.55	25.50	26.55
1379	NASDAQ	PRE	Thu, Jan 12, 2023	28.05	28.20	24.75	25.95
1378	NASDAQ	PRE	Wed, Jan 11, 2023	31.65	31.80	27.15	28.35
1377	NASDAQ	PRE	Tue, Jan 10, 2023	45.90	46.05	31.65	34.05
1376	NASDAQ	PRE	Mon, Jan 9, 2023	28.50	28.65	27.30	27.90
1375	NASDAQ	PRE	Fri, Jan 6, 2023	28.65	28.65	27.00	28.50
1374	NASDAQ	PRE	Thu, Jan 5, 2023	28.50	28.50	27.30	28.50
1373	NASDAQ	PRE	Wed, Jan 4, 2023	28.65	30.15	26.55	28.50
1372	NASDAQ	PRE	Tue, Jan 3, 2023	29.55	29.70	27.45	27.75
1371	NASDAQ	PRE	Fri, Dec 30, 2022	28.95	30.90	28.50	30.00
1370	NASDAQ	PRE	Thu, Dec 29, 2022	30.60	30.60	29.25	29.48
1369	NASDAQ	PRE	Wed, Dec 28, 2022	31.35	32.10	29.10	30.60
1368	NASDAQ	PRE	Tue, Dec 27, 2022	31.05	32.40	30.60	31.95
1367	NASDAQ	PRE	Fri, Dec 23, 2022	30.45	32.25	30.45	31.50
1366	NASDAQ	PRE	Thu, Dec 22, 2022	32.55	32.70	27.92	31.80
1365	NASDAQ	PRE	Wed, Dec 21, 2022	29.55	32.55	27.45	32.55
1364	NASDAQ	PRE	Tue, Dec 20, 2022	34.50	34.74	27.30	31.65
1363	NASDAQ	PRE	Mon, Dec 19, 2022	34.05	36.00	31.65	36.00
1362	NASDAQ	PRE	Fri, Dec 16, 2022	38.25	38.25	30.00	33.90
1361	NASDAQ	PRE	Thu, Dec 15, 2022	29.25	30.00	28.20	28.95
1360	NASDAQ	PRE	Wed, Dec 14, 2022	31.65	32.25	28.50	30.00
1359	NASDAQ	PRE	Tue, Dec 13, 2022	27.90	38.85	27.60	33.15
1358	NASDAQ	PRE	Mon, Dec 12, 2022	27.15	28.05	26.60	28.05
1357	NASDAQ	PRE	Fri, Dec 9, 2022	27.60	27.60	27.00	27.15
1356	NASDAQ	PRE	Thu, Dec 8, 2022	27.90	27.90	27.15	27.66
1355	NASDAQ	PRE	Wed, Dec 7, 2022	27.45	28.05	27.45	27.90
1354	NASDAQ	PRE	Tue, Dec 6, 2022	27.78	27.90	27.00	27.75
1353	NASDAQ	PRE	Mon, Dec 5, 2022	27.15	27.78	26.25	27.45
1352	NASDAQ	PRE	Fri, Dec 2, 2022	27.75	27.75	26.55	27.15
1351	NASDAQ	PRE	Thu, Dec 1, 2022	27.15	27.90	27.15	27.75
1350	NASDAQ	PRE	Wed, Nov 30, 2022	28.05	28.05	27.15	27.45
1349	NASDAQ	PRE	Tue, Nov 29, 2022	27.00	28.05	26.40	27.15
1348	NASDAQ	PRE	Mon, Nov 28, 2022	26.40	27.53	25.50	27.00
1347	NASDAQ	PRE	Fri, Nov 25, 2022	26.40	27.75	22.95	27.30
1346	NASDAQ	PRE	Wed, Nov 23, 2022	33.60	33.60	18.60	25.52
1345	NASDAQ	PRE	Tue, Nov 22, 2022	34.20	34.35	32.85	33.75
1344	NASDAQ	PRE	Mon, Nov 21, 2022	34.61	34.93	32.85	34.20
1343	NASDAQ	PRE	Fri, Nov 18, 2022	33.15	36.75	33.00	34.05
1342	NASDAQ	PRE	Thu, Nov 17, 2022	33.30	34.28	31.95	33.60
1341	NASDAQ	PRE	Wed, Nov 16, 2022	40.80	42.75	31.43	31.79
1340	NASDAQ	PRE	Tue, Nov 15, 2022	45.00	45.03	39.75	40.80
1339	NASDAQ	PRE	Mon, Nov 14, 2022	45.15	45.15	42.90	44.93
1338	NASDAQ	PRE	Fri, Nov 11, 2022	45.15	45.75	41.25	45.08
1337	NASDAQ	PRE	Thu, Nov 10, 2022	44.85	47.70	44.40	46.80
1336	NASDAQ	PRE	Wed, Nov 9, 2022	44.85	45.00	43.50	45.00
1335	NASDAQ	PRE	Tue, Nov 8, 2022	43.65	45.00	43.50	45.00
1334	NASDAQ	PRE	Mon, Nov 7, 2022	47.25	48.60	43.50	45.00
1333	NASDAQ	PRE	Fri, Nov 4, 2022	46.50	49.95	46.50	46.80
1332	NASDAQ	PRE	Thu, Nov 3, 2022	47.10	48.60	45.30	46.35
1331	NASDAQ	PRE	Wed, Nov 2, 2022	46.50	48.00	45.30	47.10
1330	NASDAQ	PRE	Tue, Nov 1, 2022	45.15	45.60	41.70	45.00
1329	NASDAQ	PRE	Mon, Oct 31, 2022	48.81	49.35	44.55	44.55
1328	NASDAQ	PRE	Fri, Oct 28, 2022	50.70	54.15	47.70	48.15
1327	NASDAQ	PRE	Thu, Oct 27, 2022	52.20	53.25	51.00	52.35
1326	NASDAQ	PRE	Wed, Oct 26, 2022	53.61	53.61	52.20	53.55
1325	NASDAQ	PRE	Tue, Oct 25, 2022	54.15	54.15	52.35	53.25
1324	NASDAQ	PRE	Mon, Oct 24, 2022	53.40	54.00	51.75	52.35
1323	NASDAQ	PRE	Fri, Oct 21, 2022	53.10	54.60	53.10	54.45
1322	NASDAQ	PRE	Thu, Oct 20, 2022	51.90	55.35	51.90	54.75
1321	NASDAQ	PRE	Wed, Oct 19, 2022	53.10	55.13	52.50	52.65
1320	NASDAQ	PRE	Tue, Oct 18, 2022	53.10	56.40	51.60	54.45
1319	NASDAQ	PRE	Mon, Oct 17, 2022	57.75	57.75	53.55	54.08
1318	NASDAQ	PRE	Fri, Oct 14, 2022	53.25	56.55	52.50	54.15
1317	NASDAQ	PRE	Thu, Oct 13, 2022	54.38	55.20	51.15	54.00
1316	NASDAQ	PRE	Wed, Oct 12, 2022	51.75	53.25	46.35	53.25
1315	NASDAQ	PRE	Tue, Oct 11, 2022	52.95	54.62	50.40	51.90
1314	NASDAQ	PRE	Mon, Oct 10, 2022	53.25	54.90	50.40	53.10
1313	NASDAQ	PRE	Fri, Oct 7, 2022	50.85	54.90	48.15	54.00
1312	NASDAQ	PRE	Thu, Oct 6, 2022	53.25	55.80	51.45	54.30
1311	NASDAQ	PRE	Wed, Oct 5, 2022	54.75	57.08	53.70	54.75
1310	NASDAQ	PRE	Tue, Oct 4, 2022	55.33	57.00	54.90	57.00
1309	NASDAQ	PRE	Mon, Oct 3, 2022	51.00	57.00	51.00	55.20
1308	NASDAQ	PRE	Fri, Sep 30, 2022	55.13	56.70	50.23	56.70
1307	NASDAQ	PRE	Thu, Sep 29, 2022	54.94	55.35	54.60	55.35
1306	NASDAQ	PRE	Wed, Sep 28, 2022	55.95	56.63	53.86	56.40
1305	NASDAQ	PRE	Tue, Sep 27, 2022	56.01	56.56	51.90	54.00
1304	NASDAQ	PRE	Mon, Sep 26, 2022	55.50	56.70	52.50	54.00
1303	NASDAQ	PRE	Fri, Sep 23, 2022	50.40	55.35	50.40	54.02
1302	NASDAQ	PRE	Thu, Sep 22, 2022	53.40	57.75	49.88	51.75
1301	NASDAQ	PRE	Wed, Sep 21, 2022	61.65	61.65	54.00	55.20
1300	NASDAQ	PRE	Tue, Sep 20, 2022	53.85	57.45	53.10	54.90
1299	NASDAQ	PRE	Mon, Sep 19, 2022	53.55	57.75	52.88	54.75
1298	NASDAQ	PRE	Fri, Sep 16, 2022	57.75	59.85	53.55	54.45
1297	NASDAQ	PRE	Thu, Sep 15, 2022	57.00	59.40	57.00	58.80
1296	NASDAQ	PRE	Wed, Sep 14, 2022	59.55	60.00	57.00	58.20
1295	NASDAQ	PRE	Tue, Sep 13, 2022	59.40	62.85	58.35	61.05
1294	NASDAQ	PRE	Mon, Sep 12, 2022	61.50	63.15	60.00	60.15
1293	NASDAQ	PRE	Fri, Sep 9, 2022	59.25	65.25	59.10	63.90
1292	NASDAQ	PRE	Thu, Sep 8, 2022	57.75	59.10	54.75	57.15
1291	NASDAQ	PRE	Wed, Sep 7, 2022	57.75	59.25	54.00	57.75
1290	NASDAQ	PRE	Tue, Sep 6, 2022	59.25	59.40	55.95	57.15
1289	NASDAQ	PRE	Fri, Sep 2, 2022	60.30	60.30	58.50	58.95
1288	NASDAQ	PRE	Thu, Sep 1, 2022	60.60	60.60	58.20	59.70
1287	NASDAQ	PRE	Wed, Aug 31, 2022	59.10	59.10	57.75	58.80
1286	NASDAQ	PRE	Tue, Aug 30, 2022	58.20	58.80	57.75	58.05
1285	NASDAQ	PRE	Mon, Aug 29, 2022	59.40	59.69	57.00	58.20
1284	NASDAQ	PRE	Fri, Aug 26, 2022	58.80	59.70	58.50	58.65
1283	NASDAQ	PRE	Thu, Aug 25, 2022	59.70	59.70	55.28	56.25
1282	NASDAQ	PRE	Wed, Aug 24, 2022	59.25	59.70	58.95	59.25
1281	NASDAQ	PRE	Tue, Aug 23, 2022	59.70	59.70	59.25	59.40
1280	NASDAQ	PRE	Mon, Aug 22, 2022	59.55	59.55	58.50	59.10
1279	NASDAQ	PRE	Fri, Aug 19, 2022	59.25	59.25	58.50	58.65
1278	NASDAQ	PRE	Thu, Aug 18, 2022	59.55	59.70	58.80	59.40
1277	NASDAQ	PRE	Wed, Aug 17, 2022	60.15	60.15	58.80	59.40
1276	NASDAQ	PRE	Tue, Aug 16, 2022	60.45	62.10	58.95	59.55
1275	NASDAQ	PRE	Mon, Aug 15, 2022	58.95	60.30	58.95	60.00
1274	NASDAQ	PRE	Fri, Aug 12, 2022	59.24	60.27	58.80	59.25
1273	NASDAQ	PRE	Thu, Aug 11, 2022	63.00	63.00	57.15	59.55
1272	NASDAQ	PRE	Wed, Aug 10, 2022	60.30	65.25	60.00	62.40
1271	NASDAQ	PRE	Tue, Aug 9, 2022	59.55	60.15	58.95	59.85
1270	NASDAQ	PRE	Mon, Aug 8, 2022	61.20	61.20	58.95	60.30
1269	NASDAQ	PRE	Fri, Aug 5, 2022	59.18	61.35	59.18	59.85
1268	NASDAQ	PRE	Thu, Aug 4, 2022	59.10	59.85	59.10	59.70
1267	NASDAQ	PRE	Wed, Aug 3, 2022	59.70	60.15	58.80	59.10
1266	NASDAQ	PRE	Tue, Aug 2, 2022	59.60	60.15	58.80	59.25
1265	NASDAQ	PRE	Mon, Aug 1, 2022	59.40	60.15	59.10	60.00
1264	NASDAQ	PRE	Fri, Jul 29, 2022	59.40	60.30	59.25	60.00
1263	NASDAQ	PRE	Thu, Jul 28, 2022	59.25	60.15	58.80	59.70
1262	NASDAQ	PRE	Wed, Jul 27, 2022	60.23	60.75	58.80	59.55
1261	NASDAQ	PRE	Tue, Jul 26, 2022	59.10	60.15	59.10	60.00
1260	NASDAQ	PRE	Mon, Jul 25, 2022	60.00	60.75	59.85	60.60
1259	NASDAQ	PRE	Fri, Jul 22, 2022	60.68	60.68	59.39	60.00
1258	NASDAQ	PRE	Thu, Jul 21, 2022	60.00	60.43	59.25	59.89
1257	NASDAQ	PRE	Wed, Jul 20, 2022	60.30	61.13	59.55	59.70
1256	NASDAQ	PRE	Tue, Jul 19, 2022	60.52	60.52	59.10	59.25
1255	NASDAQ	PRE	Mon, Jul 18, 2022	58.05	60.30	58.05	59.85
1254	NASDAQ	PRE	Fri, Jul 15, 2022	59.89	60.00	59.10	59.55
1253	NASDAQ	PRE	Thu, Jul 14, 2022	58.65	60.30	57.30	59.40
1252	NASDAQ	PRE	Wed, Jul 13, 2022	58.80	60.00	58.50	59.70
1251	NASDAQ	PRE	Tue, Jul 12, 2022	60.45	62.25	59.10	60.15
1250	NASDAQ	PRE	Mon, Jul 11, 2022	61.05	61.05	59.85	60.75
1249	NASDAQ	PRE	Fri, Jul 8, 2022	61.35	61.35	59.70	60.45
1248	NASDAQ	PRE	Thu, Jul 7, 2022	60.45	62.10	59.25	61.65
1247	NASDAQ	PRE	Wed, Jul 6, 2022	61.05	61.20	59.40	60.75
1246	NASDAQ	PRE	Tue, Jul 5, 2022	60.15	63.00	58.95	62.03
1245	NASDAQ	PRE	Fri, Jul 1, 2022	60.00	61.95	58.50	59.18
1244	NASDAQ	PRE	Thu, Jun 30, 2022	61.50	65.25	60.00	60.60
1243	NASDAQ	PRE	Wed, Jun 29, 2022	62.10	63.00	61.80	62.10
1242	NASDAQ	PRE	Tue, Jun 28, 2022	62.85	63.00	61.95	62.25
1241	NASDAQ	PRE	Mon, Jun 27, 2022	64.05	64.05	61.65	62.25
1240	NASDAQ	PRE	Fri, Jun 24, 2022	61.65	64.95	60.45	63.00
1239	NASDAQ	PRE	Thu, Jun 23, 2022	60.15	64.50	60.15	60.90
1238	NASDAQ	PRE	Wed, Jun 22, 2022	64.35	68.10	60.30	61.05
1237	NASDAQ	PRE	Tue, Jun 21, 2022	64.50	72.60	62.25	63.15
1236	NASDAQ	PRE	Fri, Jun 17, 2022	64.95	67.50	60.75	62.10
1235	NASDAQ	PRE	Thu, Jun 16, 2022	68.25	73.50	64.50	64.50
1234	NASDAQ	PRE	Wed, Jun 15, 2022	57.15	68.40	57.15	68.10
1233	NASDAQ	PRE	Tue, Jun 14, 2022	65.40	65.40	53.55	60.30
1232	NASDAQ	PRE	Mon, Jun 13, 2022	69.15	69.15	50.85	52.61
1231	NASDAQ	PRE	Fri, Jun 10, 2022	66.45	72.12	66.00	67.05
1230	NASDAQ	PRE	Thu, Jun 9, 2022	70.35	70.35	66.00	66.45
1229	NASDAQ	PRE	Wed, Jun 8, 2022	73.95	75.00	71.10	71.10
1228	NASDAQ	PRE	Tue, Jun 7, 2022	75.75	75.75	73.50	74.40
1227	NASDAQ	PRE	Mon, Jun 6, 2022	76.05	76.05	74.25	75.75
1226	NASDAQ	PRE	Fri, Jun 3, 2022	76.50	83.85	74.55	75.75
1225	NASDAQ	PRE	Thu, Jun 2, 2022	76.50	79.05	74.55	75.15
1224	NASDAQ	PRE	Wed, Jun 1, 2022	79.95	80.40	75.00	76.05
1223	NASDAQ	PRE	Tue, May 31, 2022	76.35	83.25	75.90	80.10
1222	NASDAQ	PRE	Fri, May 27, 2022	77.85	77.85	70.50	76.95
1221	NASDAQ	PRE	Thu, May 26, 2022	81.00	83.40	73.95	75.60
1220	NASDAQ	PRE	Wed, May 25, 2022	78.15	82.95	76.05	78.30
1219	NASDAQ	PRE	Tue, May 24, 2022	85.05	85.20	73.58	76.20
1218	NASDAQ	PRE	Mon, May 23, 2022	86.10	86.10	79.35	83.40
1217	NASDAQ	PRE	Fri, May 20, 2022	83.40	88.35	74.85	85.95
1216	NASDAQ	PRE	Thu, May 19, 2022	109.50	111.45	75.90	84.45
1215	NASDAQ	PRE	Wed, May 18, 2022	126.00	131.25	103.65	114.75
1214	NASDAQ	PRE	Fri, Mar 18, 2016	2107.80	2107.80	2107.80	2107.80
1213	NASDAQ	PRE	Thu, Mar 17, 2016	2107.50	2108.55	2107.50	2107.80
1212	NASDAQ	PRE	Wed, Mar 16, 2016	2106.90	2108.10	2106.90	2107.20
1211	NASDAQ	PRE	Tue, Mar 15, 2016	2105.70	2105.70	2105.70	2107.50
1210	NASDAQ	PRE	Mon, Mar 14, 2016	2103.90	2105.70	2100.90	2105.70
1209	NASDAQ	PRE	Fri, Mar 11, 2016	2104.65	2106.30	2103.90	2105.10
1208	NASDAQ	PRE	Thu, Mar 10, 2016	2105.85	2105.85	2105.85	2105.25
1207	NASDAQ	PRE	Wed, Mar 9, 2016	2104.80	2107.50	2104.20	2105.85
1206	NASDAQ	PRE	Tue, Mar 8, 2016	2104.20	2106.00	2103.30	2104.50
1205	NASDAQ	PRE	Mon, Mar 7, 2016	2105.10	2105.10	2103.75	2104.35
1204	NASDAQ	PRE	Fri, Mar 4, 2016	2104.50	2104.50	2104.50	2104.65
1203	NASDAQ	PRE	Thu, Mar 3, 2016	2104.50	2104.50	2104.50	2104.50
1202	NASDAQ	PRE	Wed, Mar 2, 2016	2105.55	2105.55	2104.50	2104.50
1201	NASDAQ	PRE	Tue, Mar 1, 2016	2104.05	2104.05	2104.05	2105.25
1200	NASDAQ	PRE	Mon, Feb 29, 2016	2101.35	2105.10	2100.75	2104.05
1199	NASDAQ	PRE	Fri, Feb 26, 2016	2103.75	2103.75	2103.75	2101.65
1198	NASDAQ	PRE	Thu, Feb 25, 2016	2108.25	2108.25	2100.30	2103.75
1197	NASDAQ	PRE	Wed, Feb 24, 2016	2101.20	2103.75	2099.70	2101.65
1196	NASDAQ	PRE	Tue, Feb 23, 2016	2112.75	2112.75	2099.85	2100.00
1195	NASDAQ	PRE	Mon, Feb 22, 2016	2102.25	2104.35	2101.50	2102.25
1194	NASDAQ	PRE	Fri, Feb 19, 2016	2111.40	2111.40	2100.45	2102.25
1193	NASDAQ	PRE	Thu, Feb 18, 2016	2101.50	2103.60	2098.50	2099.70
1192	NASDAQ	PRE	Wed, Feb 17, 2016	2100.90	2102.85	2095.88	2101.50
1191	NASDAQ	PRE	Tue, Feb 16, 2016	2118.15	2118.15	2104.50	2107.50
1190	NASDAQ	PRE	Fri, Feb 12, 2016	2104.50	2107.50	2104.50	2107.50
1189	NASDAQ	PRE	Thu, Feb 11, 2016	2110.50	2115.00	2101.80	2105.10
1188	NASDAQ	PRE	Wed, Feb 10, 2016	2107.35	2107.35	2104.50	2106.15
1187	NASDAQ	PRE	Tue, Feb 9, 2016	2102.10	2106.75	2101.65	2105.25
1186	NASDAQ	PRE	Mon, Feb 8, 2016	2111.55	2113.95	2100.90	2105.25
1185	NASDAQ	PRE	Fri, Feb 5, 2016	2106.60	2106.75	2103.60	2106.45
1184	NASDAQ	PRE	Thu, Feb 4, 2016	2104.80	2106.45	2104.35	2106.00
1183	NASDAQ	PRE	Wed, Feb 3, 2016	2107.65	2107.65	2103.90	2105.70
1182	NASDAQ	PRE	Tue, Feb 2, 2016	2111.25	2118.75	2103.75	2106.75
1181	NASDAQ	PRE	Mon, Feb 1, 2016	2105.25	2107.35	2103.15	2106.00
1180	NASDAQ	PRE	Fri, Jan 29, 2016	2104.50	2107.80	2101.95	2106.00
1179	NASDAQ	PRE	Thu, Jan 28, 2016	2103.90	2104.50	2101.80	2104.50
1178	NASDAQ	PRE	Wed, Jan 27, 2016	2103.75	2104.50	2099.93	2103.75
1177	NASDAQ	PRE	Tue, Jan 26, 2016	2098.50	2105.55	2098.50	2105.55
1176	NASDAQ	PRE	Mon, Jan 25, 2016	2098.50	2101.05	2097.00	2098.35
1175	NASDAQ	PRE	Fri, Jan 22, 2016	2098.50	2101.35	2095.50	2101.05
1174	NASDAQ	PRE	Thu, Jan 21, 2016	2098.65	2100.90	2094.30	2098.05
1173	NASDAQ	PRE	Wed, Jan 20, 2016	2100.75	2103.15	2092.95	2099.40
1172	NASDAQ	PRE	Tue, Jan 19, 2016	2110.65	2110.65	2094.75	2100.00
1171	NASDAQ	PRE	Fri, Jan 15, 2016	2097.45	2102.10	2095.50	2099.70
1170	NASDAQ	PRE	Thu, Jan 14, 2016	2095.65	2098.50	2095.65	2097.75
1169	NASDAQ	PRE	Wed, Jan 13, 2016	2096.25	2099.55	2094.00	2095.50
1168	NASDAQ	PRE	Tue, Jan 12, 2016	2097.75	2098.50	2094.00	2094.00
1167	NASDAQ	PRE	Mon, Jan 11, 2016	2096.25	2098.95	2094.00	2098.05
1166	NASDAQ	PRE	Fri, Jan 8, 2016	2098.05	2099.85	2094.75	2094.75
1165	NASDAQ	PRE	Thu, Jan 7, 2016	2095.50	2097.90	2093.85	2097.75
1164	NASDAQ	PRE	Wed, Jan 6, 2016	2097.75	2099.25	2095.50	2095.50
1163	NASDAQ	PRE	Tue, Jan 5, 2016	2099.55	2100.00	2093.40	2096.70
1162	NASDAQ	PRE	Mon, Jan 4, 2016	2099.55	2103.15	2092.35	2100.75
1161	NASDAQ	PRE	Thu, Dec 31, 2015	2096.55	2100.00	2095.80	2096.10
1160	NASDAQ	PRE	Wed, Dec 30, 2015	2101.05	2101.20	2095.50	2097.90
1159	NASDAQ	PRE	Tue, Dec 29, 2015	2099.10	2100.15	2097.30	2100.00
1158	NASDAQ	PRE	Mon, Dec 28, 2015	2092.65	2098.35	2082.75	2098.20
1157	NASDAQ	PRE	Thu, Dec 24, 2015	2094.30	2097.15	2091.00	2094.45
1156	NASDAQ	PRE	Wed, Dec 23, 2015	2088.75	2094.60	2088.00	2093.25
1155	NASDAQ	PRE	Tue, Dec 22, 2015	2088.75	2090.85	2086.20	2088.75
1154	NASDAQ	PRE	Mon, Dec 21, 2015	2085.90	2090.40	2084.25	2088.30
1153	NASDAQ	PRE	Fri, Dec 18, 2015	2084.85	2088.75	2082.90	2085.00
1152	NASDAQ	PRE	Thu, Dec 17, 2015	2083.80	2090.55	2082.30	2084.85
1151	NASDAQ	PRE	Wed, Dec 16, 2015	2085.00	2085.75	2082.75	2082.90
1150	NASDAQ	PRE	Tue, Dec 15, 2015	2083.50	2088.00	2082.30	2085.00
1149	NASDAQ	PRE	Mon, Dec 14, 2015	2085.90	2090.40	2082.00	2085.00
1148	NASDAQ	PRE	Fri, Dec 11, 2015	2081.25	2088.90	2081.25	2085.00
1147	NASDAQ	PRE	Thu, Dec 10, 2015	2086.95	2086.95	2082.00	2082.90
1146	NASDAQ	PRE	Wed, Dec 9, 2015	2085.00	2089.88	2080.80	2081.85
1145	NASDAQ	PRE	Tue, Dec 8, 2015	2083.35	2089.50	2083.05	2085.75
1144	NASDAQ	PRE	Mon, Dec 7, 2015	2084.25	2087.25	2082.15	2084.40
1143	NASDAQ	PRE	Fri, Dec 4, 2015	2085.15	2088.00	2082.45	2084.25
1142	NASDAQ	PRE	Thu, Dec 3, 2015	2088.15	2090.10	2080.95	2085.00
1141	NASDAQ	PRE	Wed, Dec 2, 2015	2088.00	2089.20	2086.50	2086.50
1140	NASDAQ	PRE	Tue, Dec 1, 2015	2088.00	2096.40	2085.00	2088.00
1139	NASDAQ	PRE	Mon, Nov 30, 2015	2089.20	2090.40	2085.00	2086.95
1138	NASDAQ	PRE	Fri, Nov 27, 2015	2088.00	2088.60	2086.95	2087.25
1137	NASDAQ	PRE	Wed, Nov 25, 2015	2086.65	2088.00	2085.45	2087.25
1136	NASDAQ	PRE	Tue, Nov 24, 2015	2084.25	2088.15	2084.25	2088.00
1135	NASDAQ	PRE	Mon, Nov 23, 2015	2085.00	2088.30	2084.25	2085.60
1134	NASDAQ	PRE	Fri, Nov 20, 2015	2087.40	2088.30	2084.25	2084.25
1133	NASDAQ	PRE	Thu, Nov 19, 2015	2082.45	2086.95	2081.10	2084.25
1132	NASDAQ	PRE	Wed, Nov 18, 2015	2082.00	2085.15	2079.45	2083.80
1131	NASDAQ	PRE	Tue, Nov 17, 2015	2082.90	2085.08	2074.95	2079.30
1130	NASDAQ	PRE	Mon, Nov 16, 2015	2075.25	2086.35	2074.35	2085.45
1129	NASDAQ	PRE	Fri, Nov 13, 2015	2073.75	2076.75	2073.75	2074.50
1128	NASDAQ	PRE	Thu, Nov 12, 2015	2075.40	2079.00	2073.75	2073.75
1127	NASDAQ	PRE	Wed, Nov 11, 2015	2076.15	2077.50	2074.05	2075.55
1126	NASDAQ	PRE	Tue, Nov 10, 2015	2074.35	2082.98	2073.90	2074.50
1125	NASDAQ	PRE	Mon, Nov 9, 2015	2073.30	2078.55	2070.75	2074.50
1124	NASDAQ	PRE	Fri, Nov 6, 2015	2075.10	2077.90	2071.50	2074.65
1123	NASDAQ	PRE	Thu, Nov 5, 2015	2076.90	2078.85	2071.95	2074.95
1122	NASDAQ	PRE	Wed, Nov 4, 2015	2088.90	2088.90	2072.55	2076.00
1121	NASDAQ	PRE	Tue, Nov 3, 2015	2090.25	2092.50	2085.90	2092.50
1120	NASDAQ	PRE	Mon, Nov 2, 2015	2087.85	2094.15	2086.95	2091.90
1119	NASDAQ	PRE	Fri, Oct 30, 2015	2091.15	2092.80	2084.40	2085.00
1118	NASDAQ	PRE	Thu, Oct 29, 2015	2087.70	2094.75	2086.71	2092.35
1117	NASDAQ	PRE	Wed, Oct 28, 2015	2086.05	2090.10	2082.60	2090.10
1116	NASDAQ	PRE	Tue, Oct 27, 2015	2086.20	2088.45	2083.65	2084.55
1115	NASDAQ	PRE	Mon, Oct 26, 2015	2083.95	2088.30	2083.95	2086.65
1114	NASDAQ	PRE	Fri, Oct 23, 2015	2087.10	2087.70	2082.45	2084.40
1113	NASDAQ	PRE	Thu, Oct 22, 2015	2083.20	2088.75	2082.90	2085.00
1112	NASDAQ	PRE	Wed, Oct 21, 2015	2084.25	2085.00	2081.55	2082.60
1111	NASDAQ	PRE	Tue, Oct 20, 2015	2087.10	2087.10	2083.05	2083.50
1110	NASDAQ	PRE	Mon, Oct 19, 2015	2081.85	2087.70	2081.70	2087.70
1109	NASDAQ	PRE	Fri, Oct 16, 2015	2082.45	2085.00	2080.80	2082.00
1108	NASDAQ	PRE	Thu, Oct 15, 2015	2080.80	2086.20	2079.15	2083.20
1107	NASDAQ	PRE	Wed, Oct 14, 2015	2082.00	2085.00	2079.00	2079.00
1106	NASDAQ	PRE	Tue, Oct 13, 2015	2085.00	2085.53	2082.00	2082.00
1105	NASDAQ	PRE	Mon, Oct 12, 2015	2087.70	2091.15	2084.55	2088.15
1104	NASDAQ	PRE	Fri, Oct 9, 2015	2085.00	2086.05	2082.90	2085.00
1103	NASDAQ	PRE	Thu, Oct 8, 2015	2086.05	2086.35	2083.20	2084.55
1102	NASDAQ	PRE	Wed, Oct 7, 2015	2084.70	2086.50	2083.43	2085.00
1101	NASDAQ	PRE	Tue, Oct 6, 2015	2080.50	2084.10	2080.50	2083.95
1100	NASDAQ	PRE	Mon, Oct 5, 2015	2081.55	2082.90	2080.50	2080.95
1099	NASDAQ	PRE	Fri, Oct 2, 2015	2072.40	2082.00	2070.75	2079.75
1098	NASDAQ	PRE	Thu, Oct 1, 2015	2080.20	2082.30	2075.40	2076.75
1097	NASDAQ	PRE	Wed, Sep 30, 2015	2075.70	2083.20	2072.10	2083.20
1096	NASDAQ	PRE	Tue, Sep 29, 2015	2072.40	2076.30	2067.75	2073.45
1095	NASDAQ	PRE	Mon, Sep 28, 2015	2067.90	2072.25	2067.90	2070.30
1094	NASDAQ	PRE	Fri, Sep 25, 2015	2069.70	2077.20	2066.85	2067.30
1093	NASDAQ	PRE	Thu, Sep 24, 2015	2072.10	2074.95	2065.05	2066.40
1092	NASDAQ	PRE	Wed, Sep 23, 2015	2076.30	2078.10	2071.80	2071.80
1091	NASDAQ	PRE	Tue, Sep 22, 2015	2076.00	2078.10	2072.10	2077.50
1090	NASDAQ	PRE	Mon, Sep 21, 2015	2074.05	2082.00	2074.05	2082.00
1089	NASDAQ	PRE	Fri, Sep 18, 2015	2073.30	2075.70	2069.10	2069.25
1088	NASDAQ	PRE	Thu, Sep 17, 2015	2076.00	2077.95	2071.43	2071.95
1087	NASDAQ	PRE	Wed, Sep 16, 2015	2075.70	2089.20	2074.50	2076.30
1086	NASDAQ	PRE	Tue, Sep 15, 2015	2079.00	2079.60	2075.25	2075.70
1085	NASDAQ	PRE	Mon, Sep 14, 2015	2078.85	2080.05	2073.15	2077.05
1084	NASDAQ	PRE	Fri, Sep 11, 2015	2074.50	2083.05	2073.90	2078.25
1083	NASDAQ	PRE	Thu, Sep 10, 2015	2072.40	2076.75	2072.25	2075.70
1082	NASDAQ	PRE	Wed, Sep 9, 2015	2075.40	2078.70	2071.65	2073.75
1081	NASDAQ	PRE	Tue, Sep 8, 2015	2075.40	2078.93	2070.00	2070.00
1080	NASDAQ	PRE	Fri, Sep 4, 2015	2074.80	2078.25	2070.00	2072.25
1079	NASDAQ	PRE	Thu, Sep 3, 2015	2081.70	2083.50	2075.18	2077.20
1078	NASDAQ	PRE	Wed, Sep 2, 2015	2077.50	2082.00	2074.20	2082.00
1077	NASDAQ	PRE	Tue, Sep 1, 2015	2070.75	2077.50	2070.75	2074.65
1076	NASDAQ	PRE	Mon, Aug 31, 2015	2074.05	2077.50	2072.25	2076.15
1075	NASDAQ	PRE	Fri, Aug 28, 2015	2071.05	2077.50	2068.80	2077.50
1074	NASDAQ	PRE	Thu, Aug 27, 2015	2072.25	2078.70	2069.55	2071.80
1073	NASDAQ	PRE	Wed, Aug 26, 2015	2073.45	2075.10	2067.60	2067.60
1072	NASDAQ	PRE	Tue, Aug 25, 2015	2073.75	2075.85	2066.25	2068.50
1071	NASDAQ	PRE	Mon, Aug 24, 2015	2070.00	2071.73	2059.05	2063.25
1070	NASDAQ	PRE	Fri, Aug 21, 2015	2077.50	2079.00	2071.50	2073.75
1069	NASDAQ	PRE	Thu, Aug 20, 2015	2077.65	2080.65	2077.05	2077.50
1068	NASDAQ	PRE	Wed, Aug 19, 2015	2078.25	2082.00	2077.80	2078.85
1067	NASDAQ	PRE	Tue, Aug 18, 2015	2078.55	2082.00	2077.50	2079.30
1066	NASDAQ	PRE	Mon, Aug 17, 2015	2074.20	2079.00	2071.50	2079.00
1065	NASDAQ	PRE	Fri, Aug 14, 2015	2077.65	2080.20	2072.25	2075.85
1064	NASDAQ	PRE	Thu, Aug 13, 2015	2075.25	2075.25	2069.40	2073.00
1063	NASDAQ	PRE	Wed, Aug 12, 2015	2070.00	2073.00	2067.00	2071.50
1062	NASDAQ	PRE	Tue, Aug 11, 2015	2070.00	2073.75	2069.86	2072.70
1061	NASDAQ	PRE	Mon, Aug 10, 2015	2064.75	2074.80	2064.75	2070.00
1060	NASDAQ	PRE	Fri, Aug 7, 2015	2071.20	2081.70	2066.55	2067.00
1059	NASDAQ	PRE	Thu, Aug 6, 2015	2075.25	2090.85	2068.80	2071.05
1058	NASDAQ	PRE	Wed, Aug 5, 2015	2079.30	2080.50	2074.65	2075.25
1057	NASDAQ	PRE	Tue, Aug 4, 2015	2086.50	2091.60	2085.00	2085.90
1056	NASDAQ	PRE	Mon, Aug 3, 2015	2077.05	2089.43	2073.75	2088.00
1055	NASDAQ	PRE	Fri, Jul 31, 2015	2036.10	2043.15	2032.95	2039.40
1054	NASDAQ	PRE	Thu, Jul 30, 2015	2033.85	2043.60	2026.50	2034.45
1053	NASDAQ	PRE	Wed, Jul 29, 2015	2026.35	2040.00	2019.30	2033.40
1052	NASDAQ	PRE	Tue, Jul 28, 2015	2017.50	2032.80	2013.45	2029.20
1051	NASDAQ	PRE	Mon, Jul 27, 2015	2032.50	2038.50	2023.65	2023.65
1050	NASDAQ	PRE	Fri, Jul 24, 2015	2031.00	2040.00	2031.00	2036.25
1049	NASDAQ	PRE	Thu, Jul 23, 2015	2040.00	2040.00	2027.40	2030.85
1048	NASDAQ	PRE	Wed, Jul 22, 2015	2041.50	2042.40	2034.30	2041.50
1047	NASDAQ	PRE	Tue, Jul 21, 2015	2041.50	2045.85	2041.50	2041.50
1046	NASDAQ	PRE	Mon, Jul 20, 2015	2036.25	2038.80	2024.55	2024.55
1045	NASDAQ	PRE	Fri, Jul 17, 2015	2016.75	2024.70	2002.13	2022.75
1044	NASDAQ	PRE	Thu, Jul 16, 2015	1996.80	2014.35	1995.30	2014.35
1043	NASDAQ	PRE	Wed, Jul 15, 2015	1986.30	1995.00	1981.80	1995.00
1042	NASDAQ	PRE	Tue, Jul 14, 2015	1981.05	1994.40	1980.00	1989.45
1041	NASDAQ	PRE	Mon, Jul 13, 2015	1984.80	1992.15	1971.00	1983.75
1040	NASDAQ	PRE	Fri, Jul 10, 2015	1981.50	1981.50	1969.05	1976.25
1039	NASDAQ	PRE	Thu, Jul 9, 2015	1987.50	1987.50	1962.00	1966.95
1038	NASDAQ	PRE	Wed, Jul 8, 2015	1959.45	2009.85	1959.45	1966.35
1037	NASDAQ	PRE	Tue, Jul 7, 2015	1968.90	1991.85	1965.00	1972.35
1036	NASDAQ	PRE	Mon, Jul 6, 2015	1950.75	1966.43	1932.75	1965.00
1035	NASDAQ	PRE	Thu, Jul 2, 2015	1952.55	1965.00	1945.05	1961.25
1034	NASDAQ	PRE	Wed, Jul 1, 2015	1947.60	1953.60	1935.30	1948.95
1033	NASDAQ	PRE	Tue, Jun 30, 2015	1932.75	1952.55	1922.85	1927.50
1032	NASDAQ	PRE	Mon, Jun 29, 2015	1930.35	1940.55	1920.98	1928.25
1031	NASDAQ	PRE	Fri, Jun 26, 2015	1939.20	1950.00	1930.20	1938.75
1030	NASDAQ	PRE	Thu, Jun 25, 2015	1949.70	1949.70	1925.55	1933.50
1029	NASDAQ	PRE	Wed, Jun 24, 2015	1946.40	1955.10	1935.60	1939.50
1028	NASDAQ	PRE	Tue, Jun 23, 2015	1973.25	1976.10	1948.50	1948.95
1027	NASDAQ	PRE	Mon, Jun 22, 2015	1966.20	1972.95	1954.95	1965.30
1026	NASDAQ	PRE	Fri, Jun 19, 2015	1969.95	1983.75	1953.00	1962.15
1025	NASDAQ	PRE	Thu, Jun 18, 2015	1965.75	1987.50	1965.00	1970.70
1024	NASDAQ	PRE	Wed, Jun 17, 2015	1973.70	1983.00	1958.10	1962.75
1023	NASDAQ	PRE	Tue, Jun 16, 2015	1954.65	1994.63	1950.00	1978.20
1022	NASDAQ	PRE	Mon, Jun 15, 2015	1943.85	1966.31	1935.75	1957.50
1021	NASDAQ	PRE	Fri, Jun 12, 2015	1967.25	1978.20	1956.15	1964.55
1020	NASDAQ	PRE	Thu, Jun 11, 2015	1952.25	1977.15	1950.75	1973.40
1019	NASDAQ	PRE	Wed, Jun 10, 2015	1952.10	1965.45	1949.63	1954.80
1018	NASDAQ	PRE	Tue, Jun 9, 2015	1958.70	1964.10	1945.05	1951.80
1017	NASDAQ	PRE	Mon, Jun 8, 2015	1984.65	1987.88	1961.85	1961.85
1016	NASDAQ	PRE	Fri, Jun 5, 2015	1986.90	1991.25	1972.65	1978.95
1015	NASDAQ	PRE	Thu, Jun 4, 2015	1972.80	1988.33	1972.65	1975.65
1014	NASDAQ	PRE	Wed, Jun 3, 2015	1988.10	1994.55	1984.35	1985.70
1013	NASDAQ	PRE	Tue, Jun 2, 2015	1974.00	1987.65	1972.65	1987.35
1012	NASDAQ	PRE	Mon, Jun 1, 2015	1971.30	1992.45	1969.50	1977.60
1011	NASDAQ	PRE	Fri, May 29, 2015	1994.10	1994.10	1971.45	1971.45
1010	NASDAQ	PRE	Thu, May 28, 2015	1981.65	2003.25	1976.85	1985.10
1009	NASDAQ	PRE	Wed, May 27, 2015	1983.45	1987.35	1980.00	1983.75
1008	NASDAQ	PRE	Tue, May 26, 2015	1990.80	1995.00	1979.78	1981.35
1007	NASDAQ	PRE	Fri, May 22, 2015	1995.45	1999.20	1983.00	1995.45
1006	NASDAQ	PRE	Thu, May 21, 2015	2011.50	2023.80	1998.00	2002.95
1005	NASDAQ	PRE	Wed, May 20, 2015	2024.70	2024.70	2009.85	2016.00
1004	NASDAQ	PRE	Tue, May 19, 2015	2011.05	2022.15	2004.45	2012.55
1003	NASDAQ	PRE	Mon, May 18, 2015	2010.75	2032.50	2002.50	2016.00
1002	NASDAQ	PRE	Fri, May 15, 2015	2013.15	2019.08	2004.00	2013.45
1001	NASDAQ	PRE	Thu, May 14, 2015	2014.20	2026.20	2007.90	2011.35
1000	NASDAQ	PRE	Wed, May 13, 2015	2017.95	2029.65	2002.50	2014.80
999	NASDAQ	PRE	Tue, May 12, 2015	2034.60	2042.70	2018.25	2018.40
998	NASDAQ	PRE	Mon, May 11, 2015	1993.50	2012.55	1986.15	2001.60
997	NASDAQ	PRE	Fri, May 8, 2015	1950.00	1998.45	1926.60	1992.75
996	NASDAQ	PRE	Thu, May 7, 2015	1913.85	1932.60	1913.85	1928.85
995	NASDAQ	PRE	Wed, May 6, 2015	1912.50	1939.05	1912.50	1926.60
994	NASDAQ	PRE	Tue, May 5, 2015	1896.60	1923.30	1895.55	1920.00
993	NASDAQ	PRE	Mon, May 4, 2015	1914.45	1918.50	1887.15	1903.95
992	NASDAQ	PRE	Fri, May 1, 2015	1920.00	1930.04	1920.00	1924.50
991	NASDAQ	PRE	Thu, Apr 30, 2015	1930.50	1933.35	1914.75	1920.00
990	NASDAQ	PRE	Wed, Apr 29, 2015	1935.00	1940.61	1929.60	1930.80
989	NASDAQ	PRE	Tue, Apr 28, 2015	1927.50	1942.05	1927.50	1941.30
988	NASDAQ	PRE	Mon, Apr 27, 2015	1935.00	1938.75	1928.10	1928.55
987	NASDAQ	PRE	Fri, Apr 24, 2015	1935.15	1941.15	1934.10	1935.60
986	NASDAQ	PRE	Thu, Apr 23, 2015	1942.35	1942.50	1935.45	1935.60
985	NASDAQ	PRE	Wed, Apr 22, 2015	1946.40	1949.85	1938.15	1942.50
984	NASDAQ	PRE	Tue, Apr 21, 2015	1939.05	1950.75	1936.20	1945.65
983	NASDAQ	PRE	Mon, Apr 20, 2015	1944.30	1955.25	1935.00	1935.75
982	NASDAQ	PRE	Fri, Apr 17, 2015	1930.20	1941.75	1927.50	1941.45
981	NASDAQ	PRE	Thu, Apr 16, 2015	1944.15	1950.00	1937.10	1944.45
980	NASDAQ	PRE	Wed, Apr 15, 2015	1938.00	1953.75	1935.30	1944.90
979	NASDAQ	PRE	Tue, Apr 14, 2015	1787.10	1988.70	1783.50	1938.75
978	NASDAQ	PRE	Mon, Apr 13, 2015	1791.75	1798.65	1771.65	1787.10
977	NASDAQ	PRE	Fri, Apr 10, 2015	1759.50	1784.63	1759.50	1780.05
976	NASDAQ	PRE	Thu, Apr 9, 2015	1737.75	1763.55	1737.75	1758.00
975	NASDAQ	PRE	Wed, Apr 8, 2015	1715.40	1746.15	1714.73	1737.00
974	NASDAQ	PRE	Tue, Apr 7, 2015	1719.60	1732.20	1707.75	1709.85
973	NASDAQ	PRE	Mon, Apr 6, 2015	1710.60	1725.15	1705.20	1719.60
972	NASDAQ	PRE	Thu, Apr 2, 2015	1740.60	1740.60	1717.80	1719.45
971	NASDAQ	PRE	Wed, Apr 1, 2015	1719.30	1729.95	1714.95	1727.10
970	NASDAQ	PRE	Tue, Mar 31, 2015	1713.15	1721.25	1701.45	1714.95
969	NASDAQ	PRE	Mon, Mar 30, 2015	1711.50	1728.75	1711.50	1724.40
968	NASDAQ	PRE	Fri, Mar 27, 2015	1702.50	1712.70	1687.05	1708.50
967	NASDAQ	PRE	Thu, Mar 26, 2015	1701.30	1714.80	1688.40	1705.65
966	NASDAQ	PRE	Wed, Mar 25, 2015	1682.10	1690.65	1674.00	1686.15
965	NASDAQ	PRE	Tue, Mar 24, 2015	1687.35	1694.48	1672.80	1675.35
964	NASDAQ	PRE	Mon, Mar 23, 2015	1689.15	1717.05	1689.15	1692.75
963	NASDAQ	PRE	Fri, Mar 20, 2015	1698.00	1702.50	1687.65	1692.60
962	NASDAQ	PRE	Thu, Mar 19, 2015	1700.10	1706.10	1686.30	1694.85
961	NASDAQ	PRE	Wed, Mar 18, 2015	1706.40	1711.80	1686.90	1697.10
960	NASDAQ	PRE	Tue, Mar 17, 2015	1684.20	1714.50	1684.20	1706.55
959	NASDAQ	PRE	Mon, Mar 16, 2015	1698.90	1705.65	1674.90	1690.35
958	NASDAQ	PRE	Fri, Mar 13, 2015	1692.15	1701.45	1678.20	1696.20
957	NASDAQ	PRE	Thu, Mar 12, 2015	1688.70	1695.00	1680.60	1691.25
956	NASDAQ	PRE	Wed, Mar 11, 2015	1658.63	1684.05	1650.90	1678.95
955	NASDAQ	PRE	Tue, Mar 10, 2015	1688.10	1689.15	1653.75	1665.30
954	NASDAQ	PRE	Mon, Mar 9, 2015	1715.25	1721.25	1700.40	1701.75
953	NASDAQ	PRE	Fri, Mar 6, 2015	1696.80	1717.50	1695.60	1713.75
952	NASDAQ	PRE	Thu, Mar 5, 2015	1684.80	1721.54	1680.60	1705.80
951	NASDAQ	PRE	Wed, Mar 4, 2015	1697.85	1698.15	1681.05	1684.50
950	NASDAQ	PRE	Tue, Mar 3, 2015	1706.55	1719.75	1701.60	1704.45
949	NASDAQ	PRE	Mon, Mar 2, 2015	1723.05	1729.65	1714.05	1719.15
948	NASDAQ	PRE	Fri, Feb 27, 2015	1717.20	1724.10	1710.00	1717.50
947	NASDAQ	PRE	Thu, Feb 26, 2015	1719.60	1728.30	1714.95	1723.20
946	NASDAQ	PRE	Wed, Feb 25, 2015	1728.00	1732.80	1720.50	1724.40
945	NASDAQ	PRE	Tue, Feb 24, 2015	1725.30	1742.85	1725.30	1730.25
944	NASDAQ	PRE	Mon, Feb 23, 2015	1765.65	1768.20	1727.55	1729.20
943	NASDAQ	PRE	Fri, Feb 20, 2015	1783.80	1786.20	1755.79	1765.35
942	NASDAQ	PRE	Thu, Feb 19, 2015	1773.60	1788.75	1772.85	1777.50
941	NASDAQ	PRE	Wed, Feb 18, 2015	1776.90	1789.05	1770.45	1782.00
940	NASDAQ	PRE	Tue, Feb 17, 2015	1789.35	1800.90	1778.70	1782.00
939	NASDAQ	PRE	Fri, Feb 13, 2015	1801.20	1809.75	1787.70	1795.65
938	NASDAQ	PRE	Thu, Feb 12, 2015	1777.35	1807.20	1777.35	1796.70
937	NASDAQ	PRE	Wed, Feb 11, 2015	1780.20	1796.33	1767.60	1785.00
936	NASDAQ	PRE	Tue, Feb 10, 2015	1823.10	1829.40	1790.70	1790.70
935	NASDAQ	PRE	Mon, Feb 9, 2015	1815.00	1827.45	1811.25	1820.25
934	NASDAQ	PRE	Fri, Feb 6, 2015	1830.00	1836.75	1812.30	1816.20
933	NASDAQ	PRE	Thu, Feb 5, 2015	1800.00	1820.70	1779.45	1816.35
932	NASDAQ	PRE	Wed, Feb 4, 2015	1792.35	1822.05	1783.50	1791.90
931	NASDAQ	PRE	Tue, Feb 3, 2015	1717.50	1817.40	1705.65	1812.90
930	NASDAQ	PRE	Mon, Feb 2, 2015	1716.45	1718.55	1696.20	1711.65
929	NASDAQ	PRE	Fri, Jan 30, 2015	1708.80	1733.55	1698.90	1716.00
928	NASDAQ	PRE	Thu, Jan 29, 2015	1716.30	1730.40	1692.75	1718.70
927	NASDAQ	PRE	Wed, Jan 28, 2015	1742.85	1753.41	1716.00	1716.00
926	NASDAQ	PRE	Tue, Jan 27, 2015	1713.60	1745.85	1706.70	1738.50
925	NASDAQ	PRE	Mon, Jan 26, 2015	1694.55	1750.50	1681.20	1732.50
924	NASDAQ	PRE	Fri, Jan 23, 2015	1722.15	1734.00	1708.95	1712.10
923	NASDAQ	PRE	Thu, Jan 22, 2015	1705.65	1732.05	1696.95	1724.85
922	NASDAQ	PRE	Wed, Jan 21, 2015	1686.60	1698.30	1675.95	1696.65
921	NASDAQ	PRE	Tue, Jan 20, 2015	1698.75	1713.90	1673.85	1685.70
920	NASDAQ	PRE	Fri, Jan 16, 2015	1679.55	1708.05	1679.55	1706.40
919	NASDAQ	PRE	Thu, Jan 15, 2015	1674.90	1690.65	1669.80	1680.00
918	NASDAQ	PRE	Wed, Jan 14, 2015	1657.65	1686.15	1655.85	1673.85
917	NASDAQ	PRE	Tue, Jan 13, 2015	1700.85	1720.95	1678.50	1691.10
916	NASDAQ	PRE	Mon, Jan 12, 2015	1700.25	1706.40	1683.60	1686.30
915	NASDAQ	PRE	Fri, Jan 9, 2015	1723.65	1729.65	1699.80	1700.25
914	NASDAQ	PRE	Thu, Jan 8, 2015	1700.40	1720.80	1697.43	1717.65
913	NASDAQ	PRE	Wed, Jan 7, 2015	1674.75	1691.25	1662.15	1682.40
912	NASDAQ	PRE	Tue, Jan 6, 2015	1675.50	1679.25	1656.45	1666.50
911	NASDAQ	PRE	Mon, Jan 5, 2015	1675.05	1685.07	1661.70	1664.25
910	NASDAQ	PRE	Fri, Jan 2, 2015	1715.40	1723.80	1679.31	1689.30
909	NASDAQ	PRE	Wed, Dec 31, 2014	1734.15	1737.60	1709.25	1711.95
908	NASDAQ	PRE	Tue, Dec 30, 2014	1716.15	1737.90	1707.15	1728.15
907	NASDAQ	PRE	Mon, Dec 29, 2014	1711.50	1737.90	1700.40	1720.95
906	NASDAQ	PRE	Fri, Dec 26, 2014	1719.90	1726.05	1712.40	1716.15
905	NASDAQ	PRE	Wed, Dec 24, 2014	1718.40	1727.55	1699.35	1717.35
904	NASDAQ	PRE	Tue, Dec 23, 2014	1698.45	1728.45	1698.45	1719.60
903	NASDAQ	PRE	Mon, Dec 22, 2014	1698.15	1709.85	1688.21	1705.65
902	NASDAQ	PRE	Fri, Dec 19, 2014	1708.95	1711.95	1694.25	1701.30
901	NASDAQ	PRE	Thu, Dec 18, 2014	1703.55	1703.55	1676.10	1701.90
900	NASDAQ	PRE	Wed, Dec 17, 2014	1669.05	1691.55	1653.00	1687.50
899	NASDAQ	PRE	Tue, Dec 16, 2014	1673.10	1690.05	1661.25	1661.70
898	NASDAQ	PRE	Mon, Dec 15, 2014	1698.00	1705.95	1660.95	1674.60
897	NASDAQ	PRE	Fri, Dec 12, 2014	1711.35	1719.60	1688.85	1691.55
896	NASDAQ	PRE	Thu, Dec 11, 2014	1711.50	1738.05	1711.50	1718.25
895	NASDAQ	PRE	Wed, Dec 10, 2014	1730.10	1747.80	1708.41	1708.95
894	NASDAQ	PRE	Tue, Dec 9, 2014	1760.55	1765.80	1739.25	1741.50
893	NASDAQ	PRE	Mon, Dec 8, 2014	1736.70	1776.00	1729.95	1768.35
892	NASDAQ	PRE	Fri, Dec 5, 2014	1766.55	1777.05	1759.50	1763.70
891	NASDAQ	PRE	Thu, Dec 4, 2014	1769.40	1775.10	1762.46	1768.35
890	NASDAQ	PRE	Wed, Dec 3, 2014	1747.95	1772.70	1747.95	1771.50
889	NASDAQ	PRE	Tue, Dec 2, 2014	1737.00	1751.85	1731.90	1750.65
888	NASDAQ	PRE	Mon, Dec 1, 2014	1745.85	1753.35	1733.25	1736.10
887	NASDAQ	PRE	Fri, Nov 28, 2014	1757.25	1763.85	1746.60	1747.65
886	NASDAQ	PRE	Wed, Nov 26, 2014	1749.00	1754.70	1746.30	1754.10
885	NASDAQ	PRE	Tue, Nov 25, 2014	1750.35	1750.35	1736.55	1748.70
884	NASDAQ	PRE	Mon, Nov 24, 2014	1735.50	1747.95	1728.60	1744.95
883	NASDAQ	PRE	Fri, Nov 21, 2014	1740.75	1745.10	1729.35	1729.80
882	NASDAQ	PRE	Thu, Nov 20, 2014	1711.50	1734.45	1711.50	1733.25
881	NASDAQ	PRE	Wed, Nov 19, 2014	1722.15	1723.35	1710.15	1720.80
880	NASDAQ	PRE	Tue, Nov 18, 2014	1711.50	1732.05	1710.30	1721.85
879	NASDAQ	PRE	Mon, Nov 17, 2014	1724.25	1731.45	1711.35	1719.15
878	NASDAQ	PRE	Fri, Nov 14, 2014	1735.95	1745.70	1728.00	1730.25
877	NASDAQ	PRE	Thu, Nov 13, 2014	1725.75	1732.95	1724.03	1735.80
876	NASDAQ	PRE	Wed, Nov 12, 2014	1720.20	1729.65	1720.20	1725.75
875	NASDAQ	PRE	Tue, Nov 11, 2014	1734.45	1739.55	1725.15	1729.95
874	NASDAQ	PRE	Mon, Nov 10, 2014	1744.95	1749.30	1732.50	1736.85
873	NASDAQ	PRE	Fri, Nov 7, 2014	1750.35	1751.25	1738.65	1745.25
872	NASDAQ	PRE	Thu, Nov 6, 2014	1736.70	1753.35	1729.95	1750.65
871	NASDAQ	PRE	Wed, Nov 5, 2014	1737.90	1743.15	1730.25	1738.50
870	NASDAQ	PRE	Tue, Nov 4, 2014	1723.65	1736.25	1722.45	1734.60
869	NASDAQ	PRE	Mon, Nov 3, 2014	1735.95	1736.25	1721.40	1728.15
868	NASDAQ	PRE	Fri, Oct 31, 2014	1741.95	1741.95	1731.15	1735.35
867	NASDAQ	PRE	Thu, Oct 30, 2014	1708.05	1736.70	1708.05	1728.15
866	NASDAQ	PRE	Wed, Oct 29, 2014	1712.40	1729.50	1703.55	1713.30
865	NASDAQ	PRE	Tue, Oct 28, 2014	1738.50	1738.50	1698.15	1725.60
864	NASDAQ	PRE	Mon, Oct 27, 2014	1712.40	1722.15	1703.70	1717.80
863	NASDAQ	PRE	Fri, Oct 24, 2014	1700.40	1717.50	1695.90	1712.40
862	NASDAQ	PRE	Thu, Oct 23, 2014	1723.35	1726.95	1694.10	1696.05
861	NASDAQ	PRE	Wed, Oct 22, 2014	1697.85	1718.25	1695.90	1704.75
860	NASDAQ	PRE	Tue, Oct 21, 2014	1661.55	1694.70	1657.20	1694.25
859	NASDAQ	PRE	Mon, Oct 20, 2014	1644.30	1661.10	1633.50	1657.95
858	NASDAQ	PRE	Fri, Oct 17, 2014	1639.05	1647.30	1631.40	1646.25
857	NASDAQ	PRE	Thu, Oct 16, 2014	1627.35	1639.05	1613.55	1626.00
856	NASDAQ	PRE	Wed, Oct 15, 2014	1635.30	1647.30	1617.45	1641.00
855	NASDAQ	PRE	Tue, Oct 14, 2014	1648.20	1667.10	1643.70	1658.85
854	NASDAQ	PRE	Mon, Oct 13, 2014	1653.45	1667.25	1638.90	1642.35
853	NASDAQ	PRE	Fri, Oct 10, 2014	1658.25	1676.70	1650.45	1650.90
852	NASDAQ	PRE	Thu, Oct 9, 2014	1676.25	1681.05	1654.80	1656.15
851	NASDAQ	PRE	Wed, Oct 8, 2014	1662.30	1680.60	1652.25	1677.00
850	NASDAQ	PRE	Tue, Oct 7, 2014	1663.50	1673.70	1657.95	1658.70
849	NASDAQ	PRE	Mon, Oct 6, 2014	1691.85	1695.60	1668.45	1668.45
848	NASDAQ	PRE	Fri, Oct 3, 2014	1661.70	1689.41	1661.70	1686.00
847	NASDAQ	PRE	Thu, Oct 2, 2014	1637.25	1661.25	1632.00	1648.95
846	NASDAQ	PRE	Wed, Oct 1, 2014	1646.25	1652.10	1632.60	1639.20
845	NASDAQ	PRE	Tue, Sep 30, 2014	1653.60	1665.90	1639.95	1648.35
844	NASDAQ	PRE	Mon, Sep 29, 2014	1666.95	1669.80	1642.20	1654.80
843	NASDAQ	PRE	Fri, Sep 26, 2014	1649.70	1679.55	1645.95	1672.20
842	NASDAQ	PRE	Thu, Sep 25, 2014	1665.00	1665.00	1648.95	1650.00
841	NASDAQ	PRE	Wed, Sep 24, 2014	1651.65	1672.50	1646.70	1669.65
840	NASDAQ	PRE	Tue, Sep 23, 2014	1669.05	1672.80	1649.25	1649.70
839	NASDAQ	PRE	Mon, Sep 22, 2014	1686.60	1689.75	1671.45	1671.60
838	NASDAQ	PRE	Fri, Sep 19, 2014	1698.00	1699.35	1681.80	1687.05
837	NASDAQ	PRE	Thu, Sep 18, 2014	1688.10	1699.35	1681.95	1696.05
836	NASDAQ	PRE	Wed, Sep 17, 2014	1693.50	1698.51	1681.05	1683.60
835	NASDAQ	PRE	Tue, Sep 16, 2014	1684.65	1699.80	1684.65	1689.45
834	NASDAQ	PRE	Mon, Sep 15, 2014	1687.35	1695.00	1678.20	1686.60
833	NASDAQ	PRE	Fri, Sep 12, 2014	1675.95	1688.40	1675.65	1683.90
832	NASDAQ	PRE	Thu, Sep 11, 2014	1675.35	1680.75	1669.20	1679.70
831	NASDAQ	PRE	Wed, Sep 10, 2014	1674.75	1681.50	1667.85	1676.40
830	NASDAQ	PRE	Tue, Sep 9, 2014	1682.85	1682.85	1666.35	1673.40
829	NASDAQ	PRE	Mon, Sep 8, 2014	1691.70	1697.10	1675.65	1684.80
828	NASDAQ	PRE	Fri, Sep 5, 2014	1672.50	1687.05	1670.25	1681.65
827	NASDAQ	PRE	Thu, Sep 4, 2014	1685.10	1690.05	1670.10	1670.40
826	NASDAQ	PRE	Wed, Sep 3, 2014	1693.65	1700.25	1685.10	1685.55
825	NASDAQ	PRE	Tue, Sep 2, 2014	1678.80	1697.10	1675.65	1691.10
824	NASDAQ	PRE	Fri, Aug 29, 2014	1671.45	1685.25	1666.20	1675.35
823	NASDAQ	PRE	Thu, Aug 28, 2014	1668.45	1680.00	1662.75	1670.25
822	NASDAQ	PRE	Wed, Aug 27, 2014	1656.30	1675.35	1654.80	1674.75
821	NASDAQ	PRE	Tue, Aug 26, 2014	1657.65	1667.85	1650.90	1654.50
820	NASDAQ	PRE	Mon, Aug 25, 2014	1648.20	1667.25	1644.98	1658.25
819	NASDAQ	PRE	Fri, Aug 22, 2014	1645.95	1650.00	1633.65	1646.10
818	NASDAQ	PRE	Thu, Aug 21, 2014	1632.60	1655.25	1632.60	1649.70
817	NASDAQ	PRE	Wed, Aug 20, 2014	1622.40	1638.15	1614.60	1634.10
816	NASDAQ	PRE	Tue, Aug 19, 2014	1641.75	1644.90	1633.05	1633.20
815	NASDAQ	PRE	Mon, Aug 18, 2014	1633.95	1642.95	1631.55	1640.25
814	NASDAQ	PRE	Fri, Aug 15, 2014	1627.65	1635.45	1621.95	1632.30
813	NASDAQ	PRE	Thu, Aug 14, 2014	1609.35	1626.11	1605.90	1621.95
812	NASDAQ	PRE	Wed, Aug 13, 2014	1614.30	1622.25	1607.10	1617.45
811	NASDAQ	PRE	Tue, Aug 12, 2014	1602.90	1618.35	1600.65	1608.00
810	NASDAQ	PRE	Mon, Aug 11, 2014	1605.30	1614.15	1596.30	1603.80
809	NASDAQ	PRE	Fri, Aug 8, 2014	1579.20	1602.60	1575.60	1601.25
808	NASDAQ	PRE	Thu, Aug 7, 2014	1587.45	1594.95	1570.05	1577.55
807	NASDAQ	PRE	Wed, Aug 6, 2014	1570.20	1586.40	1570.20	1582.50
806	NASDAQ	PRE	Tue, Aug 5, 2014	1587.90	1613.25	1572.15	1578.60
805	NASDAQ	PRE	Mon, Aug 4, 2014	1586.10	1596.90	1579.05	1588.35
804	NASDAQ	PRE	Fri, Aug 1, 2014	1563.30	1588.50	1560.75	1585.95
803	NASDAQ	PRE	Thu, Jul 31, 2014	1558.35	1569.60	1553.51	1565.40
802	NASDAQ	PRE	Wed, Jul 30, 2014	1594.05	1594.05	1556.40	1569.75
801	NASDAQ	PRE	Tue, Jul 29, 2014	1631.85	1631.85	1593.75	1593.75
800	NASDAQ	PRE	Mon, Jul 28, 2014	1634.85	1641.60	1617.75	1633.05
799	NASDAQ	PRE	Fri, Jul 25, 2014	1630.35	1635.90	1617.75	1634.10
798	NASDAQ	PRE	Thu, Jul 24, 2014	1655.25	1663.50	1632.90	1636.35
797	NASDAQ	PRE	Wed, Jul 23, 2014	1645.20	1658.33	1637.70	1657.05
796	NASDAQ	PRE	Tue, Jul 22, 2014	1643.40	1649.24	1632.00	1640.10
795	NASDAQ	PRE	Mon, Jul 21, 2014	1638.75	1647.90	1627.95	1642.95
794	NASDAQ	PRE	Fri, Jul 18, 2014	1630.05	1640.55	1627.05	1638.60
793	NASDAQ	PRE	Thu, Jul 17, 2014	1656.75	1662.90	1629.75	1630.65
792	NASDAQ	PRE	Wed, Jul 16, 2014	1673.10	1677.60	1650.90	1660.50
791	NASDAQ	PRE	Tue, Jul 15, 2014	1668.15	1672.13	1648.98	1669.20
790	NASDAQ	PRE	Mon, Jul 14, 2014	1667.85	1681.65	1662.00	1665.00
789	NASDAQ	PRE	Fri, Jul 11, 2014	1656.60	1662.60	1648.05	1658.25
788	NASDAQ	PRE	Thu, Jul 10, 2014	1648.80	1663.50	1643.25	1661.40
787	NASDAQ	PRE	Wed, Jul 9, 2014	1672.95	1674.45	1662.83	1665.45
786	NASDAQ	PRE	Tue, Jul 8, 2014	1647.00	1666.65	1644.45	1666.20
785	NASDAQ	PRE	Mon, Jul 7, 2014	1644.30	1653.00	1637.85	1648.80
784	NASDAQ	PRE	Thu, Jul 3, 2014	1643.55	1649.10	1634.55	1643.10
783	NASDAQ	PRE	Wed, Jul 2, 2014	1645.50	1655.40	1630.35	1637.25
782	NASDAQ	PRE	Tue, Jul 1, 2014	1642.05	1654.50	1641.00	1651.65
781	NASDAQ	PRE	Mon, Jun 30, 2014	1637.25	1640.40	1626.15	1638.15
780	NASDAQ	PRE	Fri, Jun 27, 2014	1616.55	1630.50	1611.30	1628.40
779	NASDAQ	PRE	Thu, Jun 26, 2014	1617.45	1619.70	1595.16	1617.45
778	NASDAQ	PRE	Wed, Jun 25, 2014	1613.10	1627.35	1606.95	1620.00
777	NASDAQ	PRE	Tue, Jun 24, 2014	1616.10	1622.55	1612.20	1613.70
776	NASDAQ	PRE	Mon, Jun 23, 2014	1623.45	1627.80	1611.00	1613.55
775	NASDAQ	PRE	Fri, Jun 20, 2014	1620.60	1633.50	1617.75	1618.95
774	NASDAQ	PRE	Thu, Jun 19, 2014	1627.50	1627.50	1618.23	1622.40
773	NASDAQ	PRE	Wed, Jun 18, 2014	1613.85	1630.05	1606.35	1625.10
772	NASDAQ	PRE	Tue, Jun 17, 2014	1597.65	1620.15	1595.40	1611.45
771	NASDAQ	PRE	Mon, Jun 16, 2014	1628.40	1629.15	1606.05	1606.20
770	NASDAQ	PRE	Fri, Jun 13, 2014	1623.90	1632.60	1616.70	1627.50
769	NASDAQ	PRE	Thu, Jun 12, 2014	1626.15	1630.14	1607.70	1623.00
768	NASDAQ	PRE	Wed, Jun 11, 2014	1626.00	1632.00	1620.60	1624.35
767	NASDAQ	PRE	Tue, Jun 10, 2014	1624.50	1633.95	1623.15	1632.00
766	NASDAQ	PRE	Mon, Jun 9, 2014	1635.30	1640.93	1626.75	1629.15
765	NASDAQ	PRE	Fri, Jun 6, 2014	1636.80	1645.95	1631.55	1635.90
764	NASDAQ	PRE	Thu, Jun 5, 2014	1627.50	1633.95	1618.05	1633.95
763	NASDAQ	PRE	Wed, Jun 4, 2014	1601.25	1629.75	1591.95	1629.00
762	NASDAQ	PRE	Tue, Jun 3, 2014	1593.60	1601.25	1581.75	1600.50
761	NASDAQ	PRE	Mon, Jun 2, 2014	1612.50	1613.93	1593.15	1597.05
760	NASDAQ	PRE	Fri, May 30, 2014	1594.95	1610.55	1594.95	1610.55
759	NASDAQ	PRE	Thu, May 29, 2014	1600.65	1603.50	1590.90	1600.65
758	NASDAQ	PRE	Wed, May 28, 2014	1602.30	1604.40	1594.95	1598.40
757	NASDAQ	PRE	Tue, May 27, 2014	1598.70	1602.60	1594.73	1600.05
756	NASDAQ	PRE	Fri, May 23, 2014	1605.00	1618.95	1594.50	1599.90
755	NASDAQ	PRE	Thu, May 22, 2014	1592.70	1604.25	1588.05	1601.25
754	NASDAQ	PRE	Wed, May 21, 2014	1582.50	1597.65	1574.33	1593.90
753	NASDAQ	PRE	Tue, May 20, 2014	1577.55	1586.70	1572.99	1578.75
752	NASDAQ	PRE	Mon, May 19, 2014	1571.10	1585.05	1564.20	1579.80
751	NASDAQ	PRE	Fri, May 16, 2014	1566.15	1577.10	1563.15	1577.10
750	NASDAQ	PRE	Thu, May 15, 2014	1561.80	1569.45	1550.70	1568.40
749	NASDAQ	PRE	Wed, May 14, 2014	1603.20	1605.00	1570.13	1574.85
748	NASDAQ	PRE	Tue, May 13, 2014	1594.95	1604.70	1579.20	1603.20
747	NASDAQ	PRE	Mon, May 12, 2014	1594.95	1602.00	1589.66	1594.35
746	NASDAQ	PRE	Fri, May 9, 2014	1590.00	1594.05	1575.90	1587.90
745	NASDAQ	PRE	Thu, May 8, 2014	1593.60	1610.10	1593.30	1601.85
744	NASDAQ	PRE	Wed, May 7, 2014	1582.50	1600.50	1581.00	1592.85
743	NASDAQ	PRE	Tue, May 6, 2014	1587.00	1592.40	1575.68	1576.20
742	NASDAQ	PRE	Mon, May 5, 2014	1591.50	1593.90	1576.80	1588.35
741	NASDAQ	PRE	Fri, May 2, 2014	1588.50	1606.50	1588.50	1593.30
740	NASDAQ	PRE	Thu, May 1, 2014	1583.25	1591.65	1568.48	1591.35
739	NASDAQ	PRE	Wed, Apr 30, 2014	1590.75	1590.75	1555.05	1581.00
738	NASDAQ	PRE	Tue, Apr 29, 2014	1599.45	1599.45	1563.75	1587.30
737	NASDAQ	PRE	Mon, Apr 28, 2014	1567.50	1583.70	1555.05	1566.60
736	NASDAQ	PRE	Fri, Apr 25, 2014	1569.00	1577.25	1563.60	1567.50
735	NASDAQ	PRE	Thu, Apr 24, 2014	1581.30	1582.50	1568.70	1574.10
734	NASDAQ	PRE	Wed, Apr 23, 2014	1554.30	1575.90	1548.75	1573.80
733	NASDAQ	PRE	Tue, Apr 22, 2014	1535.10	1555.65	1535.10	1552.35
732	NASDAQ	PRE	Mon, Apr 21, 2014	1540.50	1540.50	1523.40	1537.05
731	NASDAQ	PRE	Thu, Apr 17, 2014	1532.55	1544.10	1520.70	1540.05
730	NASDAQ	PRE	Wed, Apr 16, 2014	1528.05	1542.45	1526.85	1535.40
729	NASDAQ	PRE	Tue, Apr 15, 2014	1530.00	1531.80	1512.15	1519.65
728	NASDAQ	PRE	Mon, Apr 14, 2014	1512.15	1532.33	1504.50	1530.15
727	NASDAQ	PRE	Fri, Apr 11, 2014	1509.15	1514.99	1503.00	1506.15
726	NASDAQ	PRE	Thu, Apr 10, 2014	1522.95	1542.75	1510.20	1510.20
725	NASDAQ	PRE	Wed, Apr 9, 2014	1526.25	1530.30	1517.40	1522.20
724	NASDAQ	PRE	Tue, Apr 8, 2014	1512.75	1530.45	1510.50	1522.35
723	NASDAQ	PRE	Mon, Apr 7, 2014	1520.40	1524.45	1511.70	1512.30
722	NASDAQ	PRE	Fri, Apr 4, 2014	1541.70	1543.35	1521.30	1522.50
721	NASDAQ	PRE	Thu, Apr 3, 2014	1522.80	1532.55	1513.95	1531.80
720	NASDAQ	PRE	Wed, Apr 2, 2014	1510.80	1519.20	1501.65	1518.30
719	NASDAQ	PRE	Tue, Apr 1, 2014	1513.50	1526.25	1499.85	1506.60
718	NASDAQ	PRE	Mon, Mar 31, 2014	1534.20	1553.10	1522.35	1552.50
717	NASDAQ	PRE	Fri, Mar 28, 2014	1500.45	1523.85	1500.45	1522.35
716	NASDAQ	PRE	Thu, Mar 27, 2014	1501.20	1509.60	1495.50	1503.75
715	NASDAQ	PRE	Wed, Mar 26, 2014	1504.05	1516.35	1499.10	1499.70
714	NASDAQ	PRE	Tue, Mar 25, 2014	1517.10	1519.89	1503.60	1504.50
713	NASDAQ	PRE	Mon, Mar 24, 2014	1505.85	1522.05	1501.05	1511.40
712	NASDAQ	PRE	Fri, Mar 21, 2014	1482.00	1510.65	1482.00	1499.85
711	NASDAQ	PRE	Thu, Mar 20, 2014	1519.20	1535.10	1512.45	1529.70
710	NASDAQ	PRE	Wed, Mar 19, 2014	1536.30	1540.20	1520.25	1521.45
709	NASDAQ	PRE	Tue, Mar 18, 2014	1529.55	1540.50	1524.47	1533.90
708	NASDAQ	PRE	Mon, Mar 17, 2014	1522.50	1542.15	1521.90	1528.50
707	NASDAQ	PRE	Fri, Mar 14, 2014	1504.50	1522.20	1500.75	1516.80
706	NASDAQ	PRE	Thu, Mar 13, 2014	1516.05	1517.25	1503.15	1505.70
705	NASDAQ	PRE	Wed, Mar 12, 2014	1494.00	1514.40	1489.20	1513.05
704	NASDAQ	PRE	Tue, Mar 11, 2014	1510.20	1510.35	1499.85	1500.00
703	NASDAQ	PRE	Mon, Mar 10, 2014	1501.20	1511.10	1494.90	1508.55
702	NASDAQ	PRE	Fri, Mar 7, 2014	1500.30	1507.80	1490.40	1506.30
701	NASDAQ	PRE	Thu, Mar 6, 2014	1485.15	1501.20	1483.58	1495.65
700	NASDAQ	PRE	Wed, Mar 5, 2014	1479.15	1483.05	1475.85	1481.25
699	NASDAQ	PRE	Tue, Mar 4, 2014	1491.00	1491.00	1477.05	1480.65
698	NASDAQ	PRE	Mon, Mar 3, 2014	1473.00	1485.90	1464.45	1476.30
697	NASDAQ	PRE	Fri, Feb 28, 2014	1486.80	1499.10	1480.20	1483.20
696	NASDAQ	PRE	Thu, Feb 27, 2014	1478.85	1492.20	1471.65	1485.15
695	NASDAQ	PRE	Wed, Feb 26, 2014	1489.65	1491.75	1474.50	1478.85
694	NASDAQ	PRE	Tue, Feb 25, 2014	1495.95	1502.85	1485.90	1486.20
693	NASDAQ	PRE	Mon, Feb 24, 2014	1502.55	1510.65	1493.85	1494.15
692	NASDAQ	PRE	Fri, Feb 21, 2014	1510.50	1513.95	1501.50	1504.65
691	NASDAQ	PRE	Thu, Feb 20, 2014	1504.35	1517.55	1502.10	1511.25
690	NASDAQ	PRE	Wed, Feb 19, 2014	1513.35	1525.50	1501.65	1503.45
689	NASDAQ	PRE	Tue, Feb 18, 2014	1516.80	1527.90	1515.00	1518.60
688	NASDAQ	PRE	Fri, Feb 14, 2014	1512.30	1522.95	1507.20	1513.50
687	NASDAQ	PRE	Thu, Feb 13, 2014	1467.98	1516.35	1467.98	1514.40
686	NASDAQ	PRE	Wed, Feb 12, 2014	1498.50	1505.25	1490.10	1492.65
685	NASDAQ	PRE	Tue, Feb 11, 2014	1484.40	1509.45	1481.85	1499.10
684	NASDAQ	PRE	Mon, Feb 10, 2014	1477.20	1491.30	1464.45	1488.00
683	NASDAQ	PRE	Fri, Feb 7, 2014	1467.15	1480.28	1466.85	1479.60
682	NASDAQ	PRE	Thu, Feb 6, 2014	1467.00	1473.15	1456.35	1465.50
681	NASDAQ	PRE	Wed, Feb 5, 2014	1445.70	1464.75	1437.30	1461.30
680	NASDAQ	PRE	Tue, Feb 4, 2014	1485.75	1489.95	1417.50	1451.55
679	NASDAQ	PRE	Mon, Feb 3, 2014	1475.85	1484.70	1456.65	1462.80
678	NASDAQ	PRE	Fri, Jan 31, 2014	1476.60	1489.35	1465.98	1472.55
677	NASDAQ	PRE	Thu, Jan 30, 2014	1477.80	1505.25	1470.15	1501.35
676	NASDAQ	PRE	Wed, Jan 29, 2014	1462.35	1475.49	1458.90	1465.20
675	NASDAQ	PRE	Tue, Jan 28, 2014	1455.30	1483.22	1455.30	1472.70
674	NASDAQ	PRE	Mon, Jan 27, 2014	1461.00	1470.00	1441.95	1456.95
673	NASDAQ	PRE	Fri, Jan 24, 2014	1479.90	1511.10	1458.45	1459.80
672	NASDAQ	PRE	Thu, Jan 23, 2014	1501.95	1511.40	1485.30	1486.35
671	NASDAQ	PRE	Wed, Jan 22, 2014	1494.45	1514.40	1493.63	1509.30
670	NASDAQ	PRE	Tue, Jan 21, 2014	1495.20	1501.05	1480.05	1492.50
669	NASDAQ	PRE	Fri, Jan 17, 2014	1501.05	1504.65	1491.60	1491.60
668	NASDAQ	PRE	Thu, Jan 16, 2014	1497.60	1501.65	1490.04	1499.40
667	NASDAQ	PRE	Wed, Jan 15, 2014	1514.10	1516.05	1497.60	1502.25
666	NASDAQ	PRE	Tue, Jan 14, 2014	1501.95	1512.60	1499.10	1507.50
665	NASDAQ	PRE	Mon, Jan 13, 2014	1505.85	1517.85	1495.95	1498.50
664	NASDAQ	PRE	Fri, Jan 10, 2014	1506.90	1520.40	1505.55	1508.10
663	NASDAQ	PRE	Thu, Jan 9, 2014	1510.80	1523.85	1497.00	1510.65
662	NASDAQ	PRE	Wed, Jan 8, 2014	1509.45	1513.35	1500.68	1507.65
661	NASDAQ	PRE	Tue, Jan 7, 2014	1533.00	1533.00	1497.90	1509.75
660	NASDAQ	PRE	Mon, Jan 6, 2014	1525.95	1525.95	1500.00	1506.45
659	NASDAQ	PRE	Fri, Jan 3, 2014	1521.45	1530.60	1508.70	1516.80
658	NASDAQ	PRE	Thu, Jan 2, 2014	1574.25	1574.25	1521.75	1521.90
657	NASDAQ	PRE	Tue, Dec 31, 2013	1568.25	1588.50	1564.95	1581.45
656	NASDAQ	PRE	Mon, Dec 30, 2013	1545.60	1580.10	1539.60	1567.95
655	NASDAQ	PRE	Fri, Dec 27, 2013	1545.00	1553.55	1540.50	1545.00
654	NASDAQ	PRE	Thu, Dec 26, 2013	1520.40	1547.40	1520.25	1541.40
653	NASDAQ	PRE	Tue, Dec 24, 2013	1509.00	1538.25	1509.00	1535.55
652	NASDAQ	PRE	Mon, Dec 23, 2013	1515.60	1516.95	1503.00	1510.95
651	NASDAQ	PRE	Fri, Dec 20, 2013	1500.45	1512.90	1498.35	1510.65
650	NASDAQ	PRE	Thu, Dec 19, 2013	1489.95	1505.25	1483.80	1500.45
649	NASDAQ	PRE	Wed, Dec 18, 2013	1462.80	1492.35	1458.49	1491.15
648	NASDAQ	PRE	Tue, Dec 17, 2013	1472.70	1473.08	1444.20	1465.95
647	NASDAQ	PRE	Mon, Dec 16, 2013	1479.45	1484.70	1467.30	1474.80
646	NASDAQ	PRE	Fri, Dec 13, 2013	1499.25	1499.70	1472.85	1472.85
645	NASDAQ	PRE	Thu, Dec 12, 2013	1509.00	1509.00	1492.05	1494.60
644	NASDAQ	PRE	Wed, Dec 11, 2013	1513.05	1519.05	1503.75	1506.75
643	NASDAQ	PRE	Tue, Dec 10, 2013	1515.75	1529.85	1510.35	1510.80
642	NASDAQ	PRE	Mon, Dec 9, 2013	1524.15	1526.55	1513.20	1518.00
641	NASDAQ	PRE	Fri, Dec 6, 2013	1487.55	1532.03	1487.55	1518.90
640	NASDAQ	PRE	Thu, Dec 5, 2013	1495.65	1495.65	1472.85	1483.95
639	NASDAQ	PRE	Wed, Dec 4, 2013	1506.45	1509.30	1485.00	1497.60
638	NASDAQ	PRE	Tue, Dec 3, 2013	1518.75	1526.85	1505.70	1512.00
637	NASDAQ	PRE	Mon, Dec 2, 2013	1546.20	1547.40	1528.80	1528.95
636	NASDAQ	PRE	Fri, Nov 29, 2013	1538.55	1549.95	1523.85	1543.50
635	NASDAQ	PRE	Wed, Nov 27, 2013	1525.50	1547.70	1523.55	1539.00
634	NASDAQ	PRE	Tue, Nov 26, 2013	1512.30	1524.45	1497.90	1524.45
633	NASDAQ	PRE	Mon, Nov 25, 2013	1513.50	1515.75	1506.15	1509.00
632	NASDAQ	PRE	Fri, Nov 22, 2013	1507.80	1512.75	1497.60	1509.15
631	NASDAQ	PRE	Thu, Nov 21, 2013	1499.70	1502.70	1483.20	1491.45
630	NASDAQ	PRE	Wed, Nov 20, 2013	1492.50	1499.55	1482.15	1491.30
629	NASDAQ	PRE	Tue, Nov 19, 2013	1502.25	1502.25	1489.95	1492.50
628	NASDAQ	PRE	Mon, Nov 18, 2013	1506.75	1512.00	1498.35	1500.00
627	NASDAQ	PRE	Fri, Nov 15, 2013	1509.90	1510.58	1499.25	1504.95
626	NASDAQ	PRE	Thu, Nov 14, 2013	1509.75	1511.25	1491.60	1504.50
625	NASDAQ	PRE	Wed, Nov 13, 2013	1500.45	1541.25	1490.10	1540.20
624	NASDAQ	PRE	Tue, Nov 12, 2013	1500.00	1508.55	1496.40	1503.00
623	NASDAQ	PRE	Mon, Nov 11, 2013	1500.00	1513.65	1495.95	1506.15
622	NASDAQ	PRE	Fri, Nov 8, 2013	1500.00	1510.50	1494.15	1505.55
621	NASDAQ	PRE	Thu, Nov 7, 2013	1516.65	1521.00	1469.40	1496.70
620	NASDAQ	PRE	Wed, Nov 6, 2013	1506.00	1527.45	1504.65	1516.20
619	NASDAQ	PRE	Tue, Nov 5, 2013	1500.15	1514.70	1483.80	1494.15
618	NASDAQ	PRE	Mon, Nov 4, 2013	1499.70	1505.40	1482.45	1497.75
617	NASDAQ	PRE	Fri, Nov 1, 2013	1502.40	1512.98	1493.40	1494.15
616	NASDAQ	PRE	Thu, Oct 31, 2013	1493.70	1508.25	1487.40	1503.15
615	NASDAQ	PRE	Wed, Oct 30, 2013	1489.05	1505.10	1482.75	1490.25
614	NASDAQ	PRE	Tue, Oct 29, 2013	1470.00	1514.25	1465.50	1498.65
613	NASDAQ	PRE	Mon, Oct 28, 2013	1410.60	1426.35	1396.95	1424.25
612	NASDAQ	PRE	Fri, Oct 25, 2013	1412.25	1412.70	1399.50	1404.00
611	NASDAQ	PRE	Thu, Oct 24, 2013	1405.50	1420.35	1400.55	1407.30
610	NASDAQ	PRE	Wed, Oct 23, 2013	1434.30	1434.30	1402.05	1406.10
609	NASDAQ	PRE	Tue, Oct 22, 2013	1434.15	1440.00	1427.25	1435.05
608	NASDAQ	PRE	Mon, Oct 21, 2013	1428.90	1431.75	1422.30	1428.30
607	NASDAQ	PRE	Fri, Oct 18, 2013	1428.75	1428.75	1416.00	1424.25
606	NASDAQ	PRE	Thu, Oct 17, 2013	1413.00	1428.45	1406.70	1426.05
605	NASDAQ	PRE	Wed, Oct 16, 2013	1404.45	1427.55	1403.55	1421.25
604	NASDAQ	PRE	Tue, Oct 15, 2013	1398.75	1417.50	1398.15	1401.30
603	NASDAQ	PRE	Mon, Oct 14, 2013	1402.65	1406.55	1391.48	1405.50
602	NASDAQ	PRE	Fri, Oct 11, 2013	1395.15	1401.90	1386.51	1401.90
601	NASDAQ	PRE	Thu, Oct 10, 2013	1371.30	1394.40	1369.65	1394.40
600	NASDAQ	PRE	Wed, Oct 9, 2013	1368.00	1375.95	1357.13	1357.50
599	NASDAQ	PRE	Tue, Oct 8, 2013	1378.65	1384.20	1366.05	1368.00
598	NASDAQ	PRE	Mon, Oct 7, 2013	1384.95	1384.95	1375.95	1380.75
597	NASDAQ	PRE	Fri, Oct 4, 2013	1360.05	1388.70	1360.05	1388.70
596	NASDAQ	PRE	Thu, Oct 3, 2013	1383.75	1385.10	1361.70	1362.75
595	NASDAQ	PRE	Wed, Oct 2, 2013	1377.15	1382.55	1368.00	1382.55
594	NASDAQ	PRE	Tue, Oct 1, 2013	1377.30	1381.50	1367.55	1380.00
593	NASDAQ	PRE	Mon, Sep 30, 2013	1362.45	1375.80	1354.95	1373.10
592	NASDAQ	PRE	Fri, Sep 27, 2013	1371.45	1377.15	1364.25	1370.85
591	NASDAQ	PRE	Thu, Sep 26, 2013	1378.95	1385.85	1372.65	1373.55
590	NASDAQ	PRE	Wed, Sep 25, 2013	1373.25	1384.20	1367.85	1381.80
589	NASDAQ	PRE	Tue, Sep 24, 2013	1362.60	1384.05	1357.88	1373.25
588	NASDAQ	PRE	Mon, Sep 23, 2013	1362.75	1371.00	1355.10	1359.45
587	NASDAQ	PRE	Fri, Sep 20, 2013	1367.40	1372.95	1359.45	1363.95
586	NASDAQ	PRE	Thu, Sep 19, 2013	1375.35	1380.00	1361.70	1362.75
585	NASDAQ	PRE	Wed, Sep 18, 2013	1360.80	1378.20	1351.05	1377.60
584	NASDAQ	PRE	Tue, Sep 17, 2013	1361.55	1371.75	1354.35	1359.45
583	NASDAQ	PRE	Mon, Sep 16, 2013	1339.95	1366.80	1337.25	1357.50
582	NASDAQ	PRE	Fri, Sep 13, 2013	1327.50	1350.90	1321.65	1330.50
581	NASDAQ	PRE	Thu, Sep 12, 2013	1351.80	1351.80	1317.30	1330.35
580	NASDAQ	PRE	Wed, Sep 11, 2013	1317.90	1324.35	1300.80	1322.10
579	NASDAQ	PRE	Tue, Sep 10, 2013	1320.30	1327.50	1310.25	1317.90
578	NASDAQ	PRE	Mon, Sep 9, 2013	1305.75	1320.90	1305.75	1316.10
577	NASDAQ	PRE	Fri, Sep 6, 2013	1308.60	1310.25	1289.70	1301.10
576	NASDAQ	PRE	Thu, Sep 5, 2013	1310.40	1312.05	1301.70	1303.95
575	NASDAQ	PRE	Wed, Sep 4, 2013	1325.40	1328.55	1307.40	1307.70
574	NASDAQ	PRE	Tue, Sep 3, 2013	1315.95	1330.05	1303.35	1327.65
573	NASDAQ	PRE	Fri, Aug 30, 2013	1306.65	1313.10	1302.00	1307.25
572	NASDAQ	PRE	Thu, Aug 29, 2013	1296.15	1309.05	1295.85	1303.05
571	NASDAQ	PRE	Wed, Aug 28, 2013	1316.25	1321.65	1298.55	1299.60
570	NASDAQ	PRE	Tue, Aug 27, 2013	1330.65	1334.10	1313.40	1313.40
569	NASDAQ	PRE	Mon, Aug 26, 2013	1333.20	1345.20	1332.60	1337.70
568	NASDAQ	PRE	Fri, Aug 23, 2013	1335.00	1342.20	1329.15	1334.25
567	NASDAQ	PRE	Thu, Aug 22, 2013	1321.80	1344.60	1321.80	1335.00
566	NASDAQ	PRE	Wed, Aug 21, 2013	1319.10	1330.50	1315.80	1319.55
565	NASDAQ	PRE	Tue, Aug 20, 2013	1318.20	1329.57	1316.63	1318.65
564	NASDAQ	PRE	Mon, Aug 19, 2013	1310.70	1321.95	1308.00	1316.25
563	NASDAQ	PRE	Fri, Aug 16, 2013	1313.10	1321.80	1312.50	1312.50
562	NASDAQ	PRE	Thu, Aug 15, 2013	1313.25	1327.71	1303.35	1311.75
561	NASDAQ	PRE	Wed, Aug 14, 2013	1329.75	1332.90	1320.00	1325.10
560	NASDAQ	PRE	Tue, Aug 13, 2013	1310.25	1330.05	1305.53	1327.05
559	NASDAQ	PRE	Mon, Aug 12, 2013	1325.70	1325.70	1304.18	1306.65
558	NASDAQ	PRE	Fri, Aug 9, 2013	1317.00	1321.65	1305.60	1309.80
557	NASDAQ	PRE	Thu, Aug 8, 2013	1324.20	1336.05	1313.55	1317.15
556	NASDAQ	PRE	Wed, Aug 7, 2013	1322.85	1332.90	1313.88	1321.65
555	NASDAQ	PRE	Tue, Aug 6, 2013	1330.50	1332.60	1308.60	1323.30
554	NASDAQ	PRE	Mon, Aug 5, 2013	1341.90	1346.25	1328.70	1332.15
553	NASDAQ	PRE	Fri, Aug 2, 2013	1346.10	1351.05	1334.85	1345.20
552	NASDAQ	PRE	Thu, Aug 1, 2013	1347.30	1357.50	1325.55	1346.40
551	NASDAQ	PRE	Wed, Jul 31, 2013	1351.95	1360.95	1314.30	1343.10
550	NASDAQ	PRE	Tue, Jul 30, 2013	1391.40	1391.40	1348.65	1351.05
549	NASDAQ	PRE	Mon, Jul 29, 2013	1371.00	1384.65	1358.10	1383.60
548	NASDAQ	PRE	Fri, Jul 26, 2013	1363.35	1369.95	1354.05	1364.85
547	NASDAQ	PRE	Thu, Jul 25, 2013	1353.30	1374.00	1350.75	1361.40
546	NASDAQ	PRE	Wed, Jul 24, 2013	1357.50	1365.00	1350.15	1352.85
545	NASDAQ	PRE	Tue, Jul 23, 2013	1389.30	1393.95	1350.90	1351.95
544	NASDAQ	PRE	Mon, Jul 22, 2013	1384.80	1399.43	1382.40	1395.45
543	NASDAQ	PRE	Fri, Jul 19, 2013	1387.35	1391.85	1381.95	1386.45
542	NASDAQ	PRE	Thu, Jul 18, 2013	1378.65	1389.45	1371.15	1385.55
541	NASDAQ	PRE	Wed, Jul 17, 2013	1380.45	1384.05	1370.10	1378.80
540	NASDAQ	PRE	Tue, Jul 16, 2013	1397.55	1401.60	1375.35	1376.10
539	NASDAQ	PRE	Mon, Jul 15, 2013	1380.30	1400.85	1380.30	1398.45
538	NASDAQ	PRE	Fri, Jul 12, 2013	1370.85	1381.35	1367.10	1381.35
537	NASDAQ	PRE	Thu, Jul 11, 2013	1365.30	1371.30	1359.75	1370.70
536	NASDAQ	PRE	Wed, Jul 10, 2013	1351.80	1358.10	1338.75	1353.75
535	NASDAQ	PRE	Tue, Jul 9, 2013	1346.70	1353.30	1343.25	1350.75
534	NASDAQ	PRE	Mon, Jul 8, 2013	1344.75	1357.20	1338.60	1341.15
533	NASDAQ	PRE	Fri, Jul 5, 2013	1337.70	1348.13	1326.00	1344.00
532	NASDAQ	PRE	Wed, Jul 3, 2013	1340.25	1341.30	1329.15	1336.35
531	NASDAQ	PRE	Tue, Jul 2, 2013	1370.85	1374.90	1340.10	1344.00
530	NASDAQ	PRE	Mon, Jul 1, 2013	1362.15	1372.65	1360.05	1372.65
529	NASDAQ	PRE	Fri, Jun 28, 2013	1354.65	1367.85	1348.35	1358.40
528	NASDAQ	PRE	Thu, Jun 27, 2013	1337.40	1363.05	1334.48	1354.35
527	NASDAQ	PRE	Wed, Jun 26, 2013	1313.40	1335.45	1311.45	1330.80
526	NASDAQ	PRE	Tue, Jun 25, 2013	1308.30	1318.80	1304.40	1305.45
525	NASDAQ	PRE	Mon, Jun 24, 2013	1298.40	1307.93	1292.25	1302.90
524	NASDAQ	PRE	Fri, Jun 21, 2013	1324.65	1327.20	1300.50	1307.10
523	NASDAQ	PRE	Thu, Jun 20, 2013	1347.45	1349.70	1323.90	1324.20
522	NASDAQ	PRE	Wed, Jun 19, 2013	1377.00	1377.00	1348.95	1349.85
521	NASDAQ	PRE	Tue, Jun 18, 2013	1370.40	1378.50	1366.50	1377.30
520	NASDAQ	PRE	Mon, Jun 17, 2013	1363.80	1373.25	1360.50	1370.25
519	NASDAQ	PRE	Fri, Jun 14, 2013	1345.65	1361.10	1345.65	1356.15
518	NASDAQ	PRE	Thu, Jun 13, 2013	1341.00	1357.50	1333.65	1352.10
517	NASDAQ	PRE	Wed, Jun 12, 2013	1350.00	1357.50	1342.05	1342.80
516	NASDAQ	PRE	Tue, Jun 11, 2013	1351.50	1357.05	1341.15	1346.25
515	NASDAQ	PRE	Mon, Jun 10, 2013	1333.80	1358.10	1322.55	1357.80
514	NASDAQ	PRE	Fri, Jun 7, 2013	1329.60	1333.80	1323.00	1329.75
513	NASDAQ	PRE	Thu, Jun 6, 2013	1324.80	1334.85	1314.75	1327.95
512	NASDAQ	PRE	Wed, Jun 5, 2013	1334.40	1335.00	1319.40	1324.50
511	NASDAQ	PRE	Tue, Jun 4, 2013	1348.95	1353.00	1333.05	1334.85
510	NASDAQ	PRE	Mon, Jun 3, 2013	1358.40	1362.30	1332.30	1346.85
509	NASDAQ	PRE	Fri, May 31, 2013	1349.55	1366.80	1347.15	1359.75
508	NASDAQ	PRE	Thu, May 30, 2013	1343.40	1358.70	1339.80	1350.30
507	NASDAQ	PRE	Wed, May 29, 2013	1322.10	1348.73	1314.00	1340.55
506	NASDAQ	PRE	Tue, May 28, 2013	1334.55	1341.60	1322.40	1328.25
505	NASDAQ	PRE	Fri, May 24, 2013	1309.80	1332.00	1308.15	1328.85
504	NASDAQ	PRE	Thu, May 23, 2013	1301.40	1318.35	1291.95	1312.05
503	NASDAQ	PRE	Wed, May 22, 2013	1313.85	1324.05	1308.75	1314.00
502	NASDAQ	PRE	Tue, May 21, 2013	1333.95	1338.60	1311.90	1312.95
501	NASDAQ	PRE	Mon, May 20, 2013	1342.50	1345.65	1334.40	1334.85
500	NASDAQ	PRE	Fri, May 17, 2013	1353.30	1358.40	1340.70	1340.70
499	NASDAQ	PRE	Thu, May 16, 2013	1378.50	1385.40	1344.53	1348.20
498	NASDAQ	PRE	Wed, May 15, 2013	1396.95	1403.25	1392.60	1400.25
497	NASDAQ	PRE	Tue, May 14, 2013	1379.85	1395.30	1377.60	1394.55
496	NASDAQ	PRE	Mon, May 13, 2013	1374.90	1383.15	1370.10	1382.10
495	NASDAQ	PRE	Fri, May 10, 2013	1382.40	1382.40	1368.45	1378.65
494	NASDAQ	PRE	Thu, May 9, 2013	1403.25	1403.85	1374.45	1375.80
493	NASDAQ	PRE	Wed, May 8, 2013	1400.25	1409.10	1392.45	1400.70
492	NASDAQ	PRE	Tue, May 7, 2013	1402.50	1409.70	1397.40	1406.40
491	NASDAQ	PRE	Mon, May 6, 2013	1394.25	1409.55	1383.30	1400.70
490	NASDAQ	PRE	Fri, May 3, 2013	1386.75	1407.45	1381.95	1389.30
489	NASDAQ	PRE	Thu, May 2, 2013	1400.70	1402.28	1376.70	1387.20
488	NASDAQ	PRE	Wed, May 1, 2013	1415.10	1424.85	1394.70	1396.35
487	NASDAQ	PRE	Tue, Apr 30, 2013	1434.75	1435.65	1387.54	1415.10
486	NASDAQ	PRE	Mon, Apr 29, 2013	1433.55	1441.05	1427.70	1440.75
485	NASDAQ	PRE	Fri, Apr 26, 2013	1437.60	1446.15	1424.55	1428.60
484	NASDAQ	PRE	Thu, Apr 25, 2013	1431.75	1435.80	1419.92	1435.50
483	NASDAQ	PRE	Wed, Apr 24, 2013	1403.70	1429.35	1401.90	1429.35
482	NASDAQ	PRE	Tue, Apr 23, 2013	1394.25	1408.02	1389.60	1402.20
481	NASDAQ	PRE	Mon, Apr 22, 2013	1393.35	1394.25	1369.35	1383.15
480	NASDAQ	PRE	Fri, Apr 19, 2013	1388.40	1393.50	1379.70	1393.50
479	NASDAQ	PRE	Thu, Apr 18, 2013	1364.40	1385.85	1360.95	1382.70
478	NASDAQ	PRE	Wed, Apr 17, 2013	1353.90	1375.50	1346.25	1369.05
477	NASDAQ	PRE	Tue, Apr 16, 2013	1339.35	1354.65	1337.03	1353.45
476	NASDAQ	PRE	Mon, Apr 15, 2013	1372.35	1381.95	1335.45	1336.50
475	NASDAQ	PRE	Fri, Apr 12, 2013	1373.10	1389.00	1373.10	1382.85
474	NASDAQ	PRE	Thu, Apr 11, 2013	1373.70	1392.90	1368.75	1375.05
473	NASDAQ	PRE	Wed, Apr 10, 2013	1378.50	1381.80	1358.10	1366.95
472	NASDAQ	PRE	Tue, Apr 9, 2013	1387.05	1391.70	1374.15	1374.60
471	NASDAQ	PRE	Mon, Apr 8, 2013	1372.05	1380.00	1363.65	1380.00
470	NASDAQ	PRE	Fri, Apr 5, 2013	1372.95	1377.30	1364.25	1372.20
469	NASDAQ	PRE	Thu, Apr 4, 2013	1381.50	1390.05	1362.32	1379.40
468	NASDAQ	PRE	Wed, Apr 3, 2013	1380.00	1391.10	1378.35	1378.65
467	NASDAQ	PRE	Tue, Apr 2, 2013	1397.70	1408.20	1372.50	1377.15
466	NASDAQ	PRE	Mon, Apr 1, 2013	1398.15	1406.25	1395.45	1404.15
465	NASDAQ	PRE	Thu, Mar 28, 2013	1390.65	1397.04	1381.35	1396.65
464	NASDAQ	PRE	Wed, Mar 27, 2013	1371.45	1392.15	1363.80	1387.95
463	NASDAQ	PRE	Tue, Mar 26, 2013	1393.35	1401.45	1380.30	1382.40
462	NASDAQ	PRE	Mon, Mar 25, 2013	1376.40	1390.35	1375.65	1385.10
461	NASDAQ	PRE	Fri, Mar 22, 2013	1397.10	1403.10	1395.30	1399.35
460	NASDAQ	PRE	Thu, Mar 21, 2013	1407.45	1409.10	1388.85	1395.45
459	NASDAQ	PRE	Wed, Mar 20, 2013	1407.30	1413.90	1402.95	1407.45
458	NASDAQ	PRE	Tue, Mar 19, 2013	1387.35	1407.30	1384.20	1405.80
457	NASDAQ	PRE	Mon, Mar 18, 2013	1377.15	1392.77	1374.60	1387.35
456	NASDAQ	PRE	Fri, Mar 15, 2013	1380.00	1388.25	1376.03	1381.50
455	NASDAQ	PRE	Thu, Mar 14, 2013	1365.75	1380.45	1365.75	1380.00
454	NASDAQ	PRE	Wed, Mar 13, 2013	1360.95	1370.85	1359.30	1365.75
453	NASDAQ	PRE	Tue, Mar 12, 2013	1365.00	1365.00	1349.55	1357.05
452	NASDAQ	PRE	Mon, Mar 11, 2013	1362.00	1367.03	1359.75	1363.35
451	NASDAQ	PRE	Fri, Mar 8, 2013	1360.35	1365.45	1354.95	1364.10
450	NASDAQ	PRE	Thu, Mar 7, 2013	1365.00	1366.35	1352.85	1356.30
449	NASDAQ	PRE	Wed, Mar 6, 2013	1352.10	1360.35	1343.70	1348.35
448	NASDAQ	PRE	Tue, Mar 5, 2013	1340.85	1359.00	1340.85	1353.00
447	NASDAQ	PRE	Mon, Mar 4, 2013	1335.30	1346.70	1331.25	1342.50
446	NASDAQ	PRE	Fri, Mar 1, 2013	1334.40	1347.90	1329.45	1338.00
445	NASDAQ	PRE	Thu, Feb 28, 2013	1331.25	1342.50	1331.10	1338.60
444	NASDAQ	PRE	Wed, Feb 27, 2013	1317.90	1335.75	1312.65	1333.95
443	NASDAQ	PRE	Tue, Feb 26, 2013	1319.70	1326.30	1310.70	1324.05
442	NASDAQ	PRE	Mon, Feb 25, 2013	1330.05	1337.25	1313.70	1314.90
441	NASDAQ	PRE	Fri, Feb 22, 2013	1323.15	1330.80	1315.50	1328.55
440	NASDAQ	PRE	Thu, Feb 21, 2013	1297.80	1320.75	1293.75	1318.80
439	NASDAQ	PRE	Wed, Feb 20, 2013	1299.75	1312.65	1296.00	1296.45
438	NASDAQ	PRE	Tue, Feb 19, 2013	1288.95	1299.75	1286.55	1297.35
437	NASDAQ	PRE	Fri, Feb 15, 2013	1290.75	1296.90	1281.60	1286.25
436	NASDAQ	PRE	Thu, Feb 14, 2013	1294.05	1306.65	1283.55	1290.00
435	NASDAQ	PRE	Wed, Feb 13, 2013	1308.00	1331.10	1308.00	1328.70
434	NASDAQ	PRE	Tue, Feb 12, 2013	1322.40	1326.90	1319.85	1321.35
433	NASDAQ	PRE	Mon, Feb 11, 2013	1330.35	1335.75	1326.68	1335.00
432	NASDAQ	PRE	Fri, Feb 8, 2013	1331.40	1331.85	1321.28	1331.40
431	NASDAQ	PRE	Thu, Feb 7, 2013	1337.85	1368.60	1318.80	1325.70
430	NASDAQ	PRE	Wed, Feb 6, 2013	1308.60	1333.50	1306.95	1330.80
429	NASDAQ	PRE	Tue, Feb 5, 2013	1305.30	1321.80	1304.33	1316.40
428	NASDAQ	PRE	Mon, Feb 4, 2013	1318.20	1318.20	1306.65	1307.40
427	NASDAQ	PRE	Fri, Feb 1, 2013	1326.45	1336.65	1319.55	1322.70
426	NASDAQ	PRE	Thu, Jan 31, 2013	1294.20	1315.35	1294.20	1315.35
425	NASDAQ	PRE	Wed, Jan 30, 2013	1284.30	1292.85	1279.05	1291.95
424	NASDAQ	PRE	Tue, Jan 29, 2013	1274.70	1288.95	1271.40	1284.30
423	NASDAQ	PRE	Mon, Jan 28, 2013	1282.95	1282.95	1271.85	1278.60
422	NASDAQ	PRE	Fri, Jan 25, 2013	1290.00	1290.00	1274.85	1282.35
421	NASDAQ	PRE	Thu, Jan 24, 2013	1275.75	1286.25	1273.65	1282.65
420	NASDAQ	PRE	Wed, Jan 23, 2013	1269.60	1277.25	1269.60	1277.10
419	NASDAQ	PRE	Tue, Jan 22, 2013	1255.50	1275.00	1251.90	1275.00
418	NASDAQ	PRE	Fri, Jan 18, 2013	1248.15	1254.60	1246.35	1252.95
417	NASDAQ	PRE	Thu, Jan 17, 2013	1254.75	1254.75	1243.05	1247.25
416	NASDAQ	PRE	Wed, Jan 16, 2013	1260.00	1260.00	1252.80	1252.80
415	NASDAQ	PRE	Tue, Jan 15, 2013	1251.00	1260.00	1244.25	1260.00
414	NASDAQ	PRE	Mon, Jan 14, 2013	1250.85	1257.60	1246.50	1251.60
413	NASDAQ	PRE	Fri, Jan 11, 2013	1247.55	1256.70	1242.60	1254.60
412	NASDAQ	PRE	Thu, Jan 10, 2013	1252.50	1252.50	1240.80	1247.55
411	NASDAQ	PRE	Wed, Jan 9, 2013	1239.60	1252.35	1233.90	1245.90
410	NASDAQ	PRE	Tue, Jan 8, 2013	1233.45	1237.95	1230.15	1235.10
409	NASDAQ	PRE	Mon, Jan 7, 2013	1238.70	1240.50	1230.00	1230.90
408	NASDAQ	PRE	Fri, Jan 4, 2013	1243.05	1245.00	1239.90	1243.35
407	NASDAQ	PRE	Thu, Jan 3, 2013	1222.50	1245.00	1219.47	1244.10
406	NASDAQ	PRE	Wed, Jan 2, 2013	1207.50	1222.80	1207.50	1221.75
405	NASDAQ	PRE	Mon, Dec 31, 2012	1200.60	1208.55	1194.75	1207.35
404	NASDAQ	PRE	Fri, Dec 28, 2012	1190.25	1205.70	1187.37	1198.20
403	NASDAQ	PRE	Thu, Dec 27, 2012	1197.60	1202.18	1176.45	1194.60
402	NASDAQ	PRE	Wed, Dec 26, 2012	1202.70	1208.10	1195.50	1195.50
401	NASDAQ	PRE	Mon, Dec 24, 2012	1200.15	1218.90	1197.30	1208.85
400	NASDAQ	PRE	Fri, Dec 21, 2012	1209.00	1213.50	1198.80	1204.35
399	NASDAQ	PRE	Thu, Dec 20, 2012	1210.05	1223.55	1198.97	1210.05
398	NASDAQ	PRE	Wed, Dec 19, 2012	1230.00	1235.40	1227.75	1227.90
397	NASDAQ	PRE	Tue, Dec 18, 2012	1230.00	1234.80	1216.50	1228.80
396	NASDAQ	PRE	Mon, Dec 17, 2012	1222.65	1236.23	1222.65	1232.10
395	NASDAQ	PRE	Fri, Dec 14, 2012	1218.90	1226.40	1218.60	1222.95
394	NASDAQ	PRE	Thu, Dec 13, 2012	1238.10	1243.62	1219.80	1222.50
393	NASDAQ	PRE	Wed, Dec 12, 2012	1230.75	1245.30	1228.50	1237.05
392	NASDAQ	PRE	Tue, Dec 11, 2012	1236.60	1236.84	1225.65	1230.60
391	NASDAQ	PRE	Mon, Dec 10, 2012	1228.50	1238.85	1222.80	1231.20
390	NASDAQ	PRE	Fri, Dec 7, 2012	1245.00	1245.00	1228.65	1229.70
389	NASDAQ	PRE	Thu, Dec 6, 2012	1237.50	1241.10	1223.25	1240.95
388	NASDAQ	PRE	Wed, Dec 5, 2012	1221.00	1240.95	1221.00	1236.00
387	NASDAQ	PRE	Tue, Dec 4, 2012	1211.10	1228.95	1208.07	1222.80
386	NASDAQ	PRE	Mon, Dec 3, 2012	1231.80	1234.05	1208.55	1209.30
385	NASDAQ	PRE	Fri, Nov 30, 2012	1225.35	1243.20	1219.95	1243.20
384	NASDAQ	PRE	Thu, Nov 29, 2012	1230.00	1230.00	1219.95	1224.60
383	NASDAQ	PRE	Wed, Nov 28, 2012	1211.40	1231.20	1206.45	1230.90
382	NASDAQ	PRE	Tue, Nov 27, 2012	1220.70	1227.15	1208.93	1214.55
381	NASDAQ	PRE	Mon, Nov 26, 2012	1215.30	1227.90	1212.00	1219.20
380	NASDAQ	PRE	Fri, Nov 23, 2012	1214.55	1224.60	1211.10	1222.50
379	NASDAQ	PRE	Wed, Nov 21, 2012	1191.60	1213.50	1187.40	1211.10
378	NASDAQ	PRE	Tue, Nov 20, 2012	1194.90	1201.35	1187.25	1195.20
377	NASDAQ	PRE	Mon, Nov 19, 2012	1180.65	1201.65	1180.05	1199.70
376	NASDAQ	PRE	Fri, Nov 16, 2012	1161.00	1176.00	1151.71	1173.90
375	NASDAQ	PRE	Thu, Nov 15, 2012	1163.70	1170.00	1149.15	1161.60
374	NASDAQ	PRE	Wed, Nov 14, 2012	1180.35	1193.10	1168.35	1171.50
373	NASDAQ	PRE	Tue, Nov 13, 2012	1171.20	1197.30	1171.20	1181.55
372	NASDAQ	PRE	Mon, Nov 12, 2012	1192.80	1203.15	1175.70	1182.75
371	NASDAQ	PRE	Fri, Nov 9, 2012	1201.05	1207.05	1189.50	1192.35
370	NASDAQ	PRE	Thu, Nov 8, 2012	1200.00	1215.00	1192.56	1204.05
369	NASDAQ	PRE	Wed, Nov 7, 2012	1194.90	1203.15	1177.95	1197.90
368	NASDAQ	PRE	Tue, Nov 6, 2012	1180.50	1197.30	1168.35	1195.80
367	NASDAQ	PRE	Mon, Nov 5, 2012	1184.55	1184.55	1165.35	1177.05
366	NASDAQ	PRE	Fri, Nov 2, 2012	1210.35	1212.00	1149.75	1189.05
365	NASDAQ	PRE	Thu, Nov 1, 2012	1272.75	1272.75	1199.70	1215.60
364	NASDAQ	PRE	Wed, Oct 31, 2012	1214.85	1215.00	1208.25	1215.00
363	NASDAQ	PRE	Fri, Oct 26, 2012	1230.00	1233.75	1212.45	1219.80
362	NASDAQ	PRE	Thu, Oct 25, 2012	1208.25	1234.65	1204.35	1233.30
361	NASDAQ	PRE	Wed, Oct 24, 2012	1200.00	1211.55	1196.25	1204.80
360	NASDAQ	PRE	Tue, Oct 23, 2012	1193.55	1199.25	1189.50	1197.75
359	NASDAQ	PRE	Mon, Oct 22, 2012	1200.90	1206.30	1192.05	1199.85
358	NASDAQ	PRE	Fri, Oct 19, 2012	1204.50	1204.50	1194.90	1199.25
357	NASDAQ	PRE	Thu, Oct 18, 2012	1193.25	1209.75	1191.75	1205.10
356	NASDAQ	PRE	Wed, Oct 17, 2012	1195.50	1199.10	1188.75	1197.90
355	NASDAQ	PRE	Tue, Oct 16, 2012	1182.45	1192.80	1176.23	1192.50
354	NASDAQ	PRE	Mon, Oct 15, 2012	1167.90	1176.83	1160.40	1175.85
353	NASDAQ	PRE	Fri, Oct 12, 2012	1161.90	1176.30	1161.75	1164.00
352	NASDAQ	PRE	Thu, Oct 11, 2012	1162.80	1177.20	1162.80	1165.50
351	NASDAQ	PRE	Wed, Oct 10, 2012	1156.50	1162.05	1151.40	1161.75
350	NASDAQ	PRE	Tue, Oct 9, 2012	1164.75	1169.25	1154.25	1157.70
349	NASDAQ	PRE	Mon, Oct 8, 2012	1146.30	1163.55	1146.30	1161.60
348	NASDAQ	PRE	Fri, Oct 5, 2012	1152.45	1156.30	1146.90	1154.40
347	NASDAQ	PRE	Thu, Oct 4, 2012	1145.70	1145.70	1136.10	1145.40
346	NASDAQ	PRE	Wed, Oct 3, 2012	1140.15	1144.80	1134.00	1141.50
345	NASDAQ	PRE	Tue, Oct 2, 2012	1134.45	1141.65	1127.55	1137.90
344	NASDAQ	PRE	Mon, Oct 1, 2012	1118.85	1132.65	1109.55	1129.80
343	NASDAQ	PRE	Fri, Sep 28, 2012	1098.45	1115.85	1093.65	1114.20
342	NASDAQ	PRE	Thu, Sep 27, 2012	1114.05	1117.95	1107.30	1113.45
341	NASDAQ	PRE	Wed, Sep 26, 2012	1117.50	1122.75	1109.55	1112.25
340	NASDAQ	PRE	Tue, Sep 25, 2012	1133.10	1138.05	1118.70	1119.00
339	NASDAQ	PRE	Mon, Sep 24, 2012	1131.45	1137.60	1124.55	1129.65
338	NASDAQ	PRE	Fri, Sep 21, 2012	1139.40	1141.13	1131.30	1133.55
337	NASDAQ	PRE	Thu, Sep 20, 2012	1140.00	1140.90	1125.45	1137.30
336	NASDAQ	PRE	Wed, Sep 19, 2012	1144.95	1148.55	1138.20	1146.30
335	NASDAQ	PRE	Tue, Sep 18, 2012	1143.45	1157.55	1139.40	1148.25
334	NASDAQ	PRE	Mon, Sep 17, 2012	1141.50	1149.45	1136.85	1145.70
333	NASDAQ	PRE	Fri, Sep 14, 2012	1144.50	1147.95	1137.34	1147.95
332	NASDAQ	PRE	Thu, Sep 13, 2012	1127.85	1144.50	1123.65	1144.50
331	NASDAQ	PRE	Wed, Sep 12, 2012	1124.85	1127.40	1116.75	1125.60
330	NASDAQ	PRE	Tue, Sep 11, 2012	1114.65	1121.55	1110.90	1121.55
329	NASDAQ	PRE	Mon, Sep 10, 2012	1116.90	1118.55	1108.05	1112.85
328	NASDAQ	PRE	Fri, Sep 7, 2012	1121.55	1126.35	1117.35	1119.75
327	NASDAQ	PRE	Thu, Sep 6, 2012	1123.80	1125.00	1117.35	1121.25
326	NASDAQ	PRE	Wed, Sep 5, 2012	1121.85	1124.93	1114.35	1118.70
325	NASDAQ	PRE	Tue, Sep 4, 2012	1101.15	1122.30	1099.35	1119.15
324	NASDAQ	PRE	Fri, Aug 31, 2012	1103.55	1106.55	1098.00	1101.00
323	NASDAQ	PRE	Thu, Aug 30, 2012	1097.10	1103.55	1096.20	1096.80
322	NASDAQ	PRE	Wed, Aug 29, 2012	1108.20	1111.80	1100.40	1102.35
321	NASDAQ	PRE	Tue, Aug 28, 2012	1106.25	1116.45	1105.65	1112.55
320	NASDAQ	PRE	Mon, Aug 27, 2012	1114.35	1118.40	1107.45	1110.15
319	NASDAQ	PRE	Fri, Aug 24, 2012	1106.40	1116.00	1102.20	1110.15
318	NASDAQ	PRE	Thu, Aug 23, 2012	1105.35	1115.25	1098.30	1111.35
317	NASDAQ	PRE	Wed, Aug 22, 2012	1111.35	1112.10	1100.40	1105.50
316	NASDAQ	PRE	Tue, Aug 21, 2012	1117.95	1123.50	1109.70	1110.45
315	NASDAQ	PRE	Mon, Aug 20, 2012	1114.65	1119.82	1105.65	1119.60
314	NASDAQ	PRE	Fri, Aug 17, 2012	1104.30	1117.50	1102.65	1115.10
313	NASDAQ	PRE	Thu, Aug 16, 2012	1097.70	1108.65	1090.93	1103.10
312	NASDAQ	PRE	Wed, Aug 15, 2012	1113.45	1116.90	1104.00	1113.60
311	NASDAQ	PRE	Tue, Aug 14, 2012	1110.00	1124.70	1106.40	1117.80
310	NASDAQ	PRE	Mon, Aug 13, 2012	1112.10	1117.50	1096.95	1104.30
309	NASDAQ	PRE	Fri, Aug 10, 2012	1102.50	1118.85	1084.65	1118.40
308	NASDAQ	PRE	Thu, Aug 9, 2012	1110.15	1125.00	1106.55	1110.00
307	NASDAQ	PRE	Wed, Aug 8, 2012	1104.45	1120.02	1099.05	1112.85
306	NASDAQ	PRE	Tue, Aug 7, 2012	1095.00	1105.47	1077.11	1102.35
305	NASDAQ	PRE	Mon, Aug 6, 2012	1098.90	1108.80	1089.30	1089.75
304	NASDAQ	PRE	Fri, Aug 3, 2012	1095.45	1105.50	1089.00	1093.95
303	NASDAQ	PRE	Thu, Aug 2, 2012	1090.05	1098.15	1082.25	1093.20
302	NASDAQ	PRE	Wed, Aug 1, 2012	1092.00	1107.45	1081.50	1094.25
301	NASDAQ	PRE	Tue, Jul 31, 2012	1120.35	1120.35	1063.35	1086.60
300	NASDAQ	PRE	Mon, Jul 30, 2012	1117.95	1128.45	1107.60	1120.95
299	NASDAQ	PRE	Fri, Jul 27, 2012	1127.40	1127.40	1116.60	1122.15
298	NASDAQ	PRE	Thu, Jul 26, 2012	1118.40	1124.40	1110.15	1120.50
297	NASDAQ	PRE	Wed, Jul 25, 2012	1100.85	1111.80	1099.80	1110.30
296	NASDAQ	PRE	Tue, Jul 24, 2012	1102.95	1107.60	1091.40	1100.40
295	NASDAQ	PRE	Mon, Jul 23, 2012	1100.10	1112.70	1099.50	1108.05
294	NASDAQ	PRE	Fri, Jul 20, 2012	1111.65	1116.75	1109.55	1110.60
293	NASDAQ	PRE	Thu, Jul 19, 2012	1121.25	1129.35	1113.15	1116.30
292	NASDAQ	PRE	Wed, Jul 18, 2012	1115.25	1126.73	1114.20	1120.65
291	NASDAQ	PRE	Tue, Jul 17, 2012	1125.30	1129.35	1102.05	1115.10
290	NASDAQ	PRE	Mon, Jul 16, 2012	1125.45	1128.00	1114.50	1117.50
289	NASDAQ	PRE	Fri, Jul 13, 2012	1121.25	1125.60	1115.70	1125.60
288	NASDAQ	PRE	Thu, Jul 12, 2012	1103.85	1117.20	1096.80	1114.80
287	NASDAQ	PRE	Wed, Jul 11, 2012	1127.25	1129.35	1097.70	1107.00
286	NASDAQ	PRE	Tue, Jul 10, 2012	1134.00	1138.80	1129.35	1130.70
285	NASDAQ	PRE	Mon, Jul 9, 2012	1133.70	1137.90	1117.20	1129.50
284	NASDAQ	PRE	Fri, Jul 6, 2012	1123.05	1132.35	1122.15	1130.25
283	NASDAQ	PRE	Thu, Jul 5, 2012	1132.35	1139.70	1130.25	1130.40
282	NASDAQ	PRE	Tue, Jul 3, 2012	1134.15	1141.50	1127.55	1138.50
281	NASDAQ	PRE	Mon, Jul 2, 2012	1146.75	1153.26	1130.70	1135.05
280	NASDAQ	PRE	Fri, Jun 29, 2012	1100.48	1138.35	1100.48	1135.05
279	NASDAQ	PRE	Thu, Jun 28, 2012	1104.15	1125.00	1097.40	1124.85
278	NASDAQ	PRE	Wed, Jun 27, 2012	1090.35	1105.80	1090.35	1104.15
277	NASDAQ	PRE	Tue, Jun 26, 2012	1089.30	1099.35	1087.05	1095.45
276	NASDAQ	PRE	Mon, Jun 25, 2012	1052.40	1088.70	1049.55	1086.45
275	NASDAQ	PRE	Fri, Jun 22, 2012	1085.85	1100.70	1085.10	1091.25
274	NASDAQ	PRE	Thu, Jun 21, 2012	1093.65	1098.75	1084.20	1084.20
273	NASDAQ	PRE	Wed, Jun 20, 2012	1087.20	1101.02	1084.80	1091.10
272	NASDAQ	PRE	Tue, Jun 19, 2012	1070.55	1093.80	1070.55	1089.00
271	NASDAQ	PRE	Mon, Jun 18, 2012	1062.30	1077.90	1058.85	1071.75
270	NASDAQ	PRE	Fri, Jun 15, 2012	1075.50	1081.05	1066.35	1066.80
269	NASDAQ	PRE	Thu, Jun 14, 2012	1075.80	1082.10	1074.00	1077.15
268	NASDAQ	PRE	Wed, Jun 13, 2012	1084.05	1088.10	1071.90	1073.40
267	NASDAQ	PRE	Tue, Jun 12, 2012	1079.55	1084.95	1070.55	1082.70
266	NASDAQ	PRE	Mon, Jun 11, 2012	1088.40	1090.95	1075.20	1075.50
265	NASDAQ	PRE	Fri, Jun 8, 2012	1081.20	1086.00	1071.15	1081.35
264	NASDAQ	PRE	Thu, Jun 7, 2012	1095.60	1110.60	1080.90	1081.20
263	NASDAQ	PRE	Wed, Jun 6, 2012	1076.70	1091.55	1073.25	1090.50
262	NASDAQ	PRE	Tue, Jun 5, 2012	1061.85	1074.75	1060.95	1072.80
261	NASDAQ	PRE	Mon, Jun 4, 2012	1069.05	1071.75	1052.40	1061.85
260	NASDAQ	PRE	Fri, Jun 1, 2012	1055.25	1081.20	1055.25	1072.95
259	NASDAQ	PRE	Thu, May 31, 2012	1056.15	1084.50	1054.95	1063.05
258	NASDAQ	PRE	Wed, May 30, 2012	1071.90	1076.55	1057.50	1057.95
257	NASDAQ	PRE	Tue, May 29, 2012	1089.00	1095.30	1073.40	1080.90
256	NASDAQ	PRE	Fri, May 25, 2012	1085.25	1098.90	1074.45	1084.65
255	NASDAQ	PRE	Thu, May 24, 2012	1073.40	1081.65	1065.45	1080.15
254	NASDAQ	PRE	Wed, May 23, 2012	1065.45	1076.70	1058.40	1074.15
253	NASDAQ	PRE	Tue, May 22, 2012	1065.60	1073.70	1058.55	1065.30
252	NASDAQ	PRE	Mon, May 21, 2012	1053.30	1066.65	1047.30	1064.10
251	NASDAQ	PRE	Fri, May 18, 2012	1074.75	1079.10	1053.00	1053.30
250	NASDAQ	PRE	Thu, May 17, 2012	1082.25	1082.25	1068.32	1071.00
249	NASDAQ	PRE	Wed, May 16, 2012	1096.50	1100.85	1088.10	1089.45
248	NASDAQ	PRE	Tue, May 15, 2012	1098.75	1102.50	1093.65	1096.05
247	NASDAQ	PRE	Mon, May 14, 2012	1100.55	1112.55	1096.95	1098.75
246	NASDAQ	PRE	Fri, May 11, 2012	1087.80	1121.25	1085.10	1113.90
245	NASDAQ	PRE	Thu, May 10, 2012	1086.90	1099.05	1073.40	1097.70
244	NASDAQ	PRE	Wed, May 9, 2012	1088.70	1099.80	1077.00	1094.55
243	NASDAQ	PRE	Tue, May 8, 2012	1085.25	1102.50	1082.40	1093.20
242	NASDAQ	PRE	Mon, May 7, 2012	1090.80	1095.90	1084.17	1091.70
241	NASDAQ	PRE	Fri, May 4, 2012	1095.15	1099.65	1086.00	1092.15
240	NASDAQ	PRE	Thu, May 3, 2012	1081.65	1103.10	1081.65	1099.80
239	NASDAQ	PRE	Wed, May 2, 2012	1086.15	1087.35	1071.45	1077.75
238	NASDAQ	PRE	Tue, May 1, 2012	1056.60	1100.70	1056.60	1090.05
237	NASDAQ	PRE	Mon, Apr 30, 2012	1042.65	1048.05	1036.65	1044.30
236	NASDAQ	PRE	Fri, Apr 27, 2012	1042.65	1048.80	1033.35	1046.10
235	NASDAQ	PRE	Thu, Apr 26, 2012	1022.85	1048.95	1015.35	1043.40
234	NASDAQ	PRE	Wed, Apr 25, 2012	1014.90	1022.10	1009.50	1022.10
233	NASDAQ	PRE	Tue, Apr 24, 2012	1006.95	1009.80	1002.75	1006.05
232	NASDAQ	PRE	Mon, Apr 23, 2012	1007.55	1014.00	997.65	1011.00
231	NASDAQ	PRE	Fri, Apr 20, 2012	1012.05	1017.15	1009.95	1013.40
230	NASDAQ	PRE	Thu, Apr 19, 2012	998.25	1013.70	998.25	1011.15
229	NASDAQ	PRE	Wed, Apr 18, 2012	1005.90	1005.90	995.10	995.10
228	NASDAQ	PRE	Tue, Apr 17, 2012	1016.25	1019.25	1001.70	1006.20
227	NASDAQ	PRE	Mon, Apr 16, 2012	1001.55	1006.65	992.70	1000.50
226	NASDAQ	PRE	Fri, Apr 13, 2012	1013.70	1018.65	995.85	995.85
225	NASDAQ	PRE	Thu, Apr 12, 2012	1001.55	1014.75	1001.55	1014.15
224	NASDAQ	PRE	Wed, Apr 11, 2012	995.40	1005.75	991.20	1002.90
223	NASDAQ	PRE	Tue, Apr 10, 2012	996.90	1003.20	985.95	988.05
222	NASDAQ	PRE	Mon, Apr 9, 2012	1003.95	1010.40	995.10	996.60
221	NASDAQ	PRE	Thu, Apr 5, 2012	1010.70	1018.65	1007.10	1014.15
220	NASDAQ	PRE	Wed, Apr 4, 2012	1015.65	1025.10	1009.65	1010.85
219	NASDAQ	PRE	Tue, Apr 3, 2012	1030.50	1032.15	1012.65	1023.00
218	NASDAQ	PRE	Mon, Apr 2, 2012	1020.90	1033.35	1017.75	1029.60
217	NASDAQ	PRE	Fri, Mar 30, 2012	1015.65	1028.25	1014.15	1018.35
216	NASDAQ	PRE	Thu, Mar 29, 2012	1020.00	1026.00	1010.85	1014.45
215	NASDAQ	PRE	Wed, Mar 28, 2012	996.90	1024.50	996.90	1024.50
214	NASDAQ	PRE	Tue, Mar 27, 2012	1000.50	1006.80	998.10	998.40
213	NASDAQ	PRE	Mon, Mar 26, 2012	990.00	1002.00	987.90	1001.85
212	NASDAQ	PRE	Fri, Mar 23, 2012	976.20	986.25	973.20	986.25
211	NASDAQ	PRE	Thu, Mar 22, 2012	971.40	986.10	970.50	975.00
210	NASDAQ	PRE	Wed, Mar 21, 2012	984.90	986.10	975.45	978.60
209	NASDAQ	PRE	Tue, Mar 20, 2012	981.90	986.85	979.95	981.60
208	NASDAQ	PRE	Mon, Mar 19, 2012	982.05	990.75	978.60	985.35
207	NASDAQ	PRE	Fri, Mar 16, 2012	993.30	993.30	982.35	983.40
206	NASDAQ	PRE	Thu, Mar 15, 2012	992.40	995.85	982.05	993.30
205	NASDAQ	PRE	Wed, Mar 14, 2012	988.80	1003.35	983.25	990.00
204	NASDAQ	PRE	Tue, Mar 13, 2012	977.40	994.05	972.90	987.00
203	NASDAQ	PRE	Mon, Mar 12, 2012	965.40	976.65	963.30	971.70
202	NASDAQ	PRE	Fri, Mar 9, 2012	947.25	963.75	945.15	963.00
201	NASDAQ	PRE	Thu, Mar 8, 2012	952.20	956.25	946.35	949.35
200	NASDAQ	PRE	Wed, Mar 7, 2012	953.70	956.70	938.85	951.45
199	NASDAQ	PRE	Tue, Mar 6, 2012	960.90	962.40	946.95	952.35
198	NASDAQ	PRE	Mon, Mar 5, 2012	959.25	968.85	956.85	967.05
197	NASDAQ	PRE	Fri, Mar 2, 2012	957.90	963.90	955.35	962.70
196	NASDAQ	PRE	Thu, Mar 1, 2012	955.80	962.25	951.45	957.75
195	NASDAQ	PRE	Wed, Feb 29, 2012	958.20	964.65	950.40	951.60
194	NASDAQ	PRE	Tue, Feb 28, 2012	977.70	977.70	956.10	958.50
193	NASDAQ	PRE	Mon, Feb 27, 2012	966.90	990.30	959.55	974.70
192	NASDAQ	PRE	Fri, Feb 24, 2012	973.65	976.20	957.90	969.30
191	NASDAQ	PRE	Thu, Feb 23, 2012	972.75	982.05	970.20	973.80
190	NASDAQ	PRE	Wed, Feb 22, 2012	982.20	989.10	969.45	974.25
189	NASDAQ	PRE	Tue, Feb 21, 2012	988.05	993.15	979.95	988.20
188	NASDAQ	PRE	Fri, Feb 17, 2012	992.25	996.30	985.50	988.50
187	NASDAQ	PRE	Thu, Feb 16, 2012	986.40	1001.54	977.85	992.85
186	NASDAQ	PRE	Wed, Feb 15, 2012	991.20	1002.15	985.05	987.90
185	NASDAQ	PRE	Tue, Feb 14, 2012	999.75	1010.85	990.60	997.20
184	NASDAQ	PRE	Mon, Feb 13, 2012	1009.20	1023.01	996.75	1000.80
183	NASDAQ	PRE	Fri, Feb 10, 2012	1011.75	1011.75	1002.15	1006.05
182	NASDAQ	PRE	Thu, Feb 9, 2012	1018.95	1021.95	1002.15	1018.35
181	NASDAQ	PRE	Wed, Feb 8, 2012	1027.35	1031.25	1010.40	1019.40
180	NASDAQ	PRE	Tue, Feb 7, 2012	985.80	1033.50	985.80	1026.15
179	NASDAQ	PRE	Mon, Feb 6, 2012	1010.10	1023.15	1005.15	1022.70
178	NASDAQ	PRE	Fri, Feb 3, 2012	1007.85	1014.75	999.15	1014.60
177	NASDAQ	PRE	Thu, Feb 2, 2012	1013.40	1014.00	996.30	1008.30
176	NASDAQ	PRE	Wed, Feb 1, 2012	985.35	1011.90	981.45	1005.00
175	NASDAQ	PRE	Tue, Jan 31, 2012	964.35	983.55	963.15	981.30
174	NASDAQ	PRE	Mon, Jan 30, 2012	963.60	965.55	949.35	963.45
173	NASDAQ	PRE	Fri, Jan 27, 2012	968.25	980.25	963.75	966.00
172	NASDAQ	PRE	Thu, Jan 26, 2012	954.15	976.80	948.90	974.40
171	NASDAQ	PRE	Wed, Jan 25, 2012	943.20	958.65	935.10	958.35
170	NASDAQ	PRE	Tue, Jan 24, 2012	945.15	966.60	938.85	945.30
169	NASDAQ	PRE	Mon, Jan 23, 2012	962.55	970.05	950.10	951.15
168	NASDAQ	PRE	Fri, Jan 20, 2012	950.70	964.80	945.15	963.00
167	NASDAQ	PRE	Thu, Jan 19, 2012	948.30	959.25	943.80	953.55
166	NASDAQ	PRE	Wed, Jan 18, 2012	942.15	951.60	919.50	949.50
165	NASDAQ	PRE	Tue, Jan 17, 2012	986.85	989.10	973.80	974.55
164	NASDAQ	PRE	Fri, Jan 13, 2012	973.65	985.80	970.50	983.25
163	NASDAQ	PRE	Thu, Jan 12, 2012	984.45	990.15	976.50	979.95
162	NASDAQ	PRE	Wed, Jan 11, 2012	973.65	983.85	968.55	982.50
161	NASDAQ	PRE	Tue, Jan 10, 2012	971.10	975.90	960.68	975.75
160	NASDAQ	PRE	Mon, Jan 9, 2012	963.75	970.50	962.66	964.95
159	NASDAQ	PRE	Fri, Jan 6, 2012	959.85	967.50	942.45	964.95
158	NASDAQ	PRE	Thu, Jan 5, 2012	943.05	957.60	934.65	957.00
157	NASDAQ	PRE	Wed, Jan 4, 2012	965.55	974.85	941.85	947.85
156	NASDAQ	PRE	Tue, Jan 3, 2012	1001.55	1001.55	965.10	968.70
155	NASDAQ	PRE	Fri, Dec 30, 2011	966.15	968.40	962.40	963.15
154	NASDAQ	PRE	Thu, Dec 29, 2011	945.15	970.20	945.15	970.20
153	NASDAQ	PRE	Wed, Dec 28, 2011	966.45	969.60	958.05	961.95
152	NASDAQ	PRE	Tue, Dec 27, 2011	960.30	972.90	951.60	970.05
151	NASDAQ	PRE	Fri, Dec 23, 2011	944.40	966.00	944.40	964.35
150	NASDAQ	PRE	Thu, Dec 22, 2011	945.00	945.00	932.97	941.85
149	NASDAQ	PRE	Wed, Dec 21, 2011	927.45	946.95	927.45	942.15
148	NASDAQ	PRE	Tue, Dec 20, 2011	931.20	945.75	928.80	932.70
147	NASDAQ	PRE	Mon, Dec 19, 2011	926.85	933.60	920.70	921.60
146	NASDAQ	PRE	Fri, Dec 16, 2011	934.80	938.70	925.35	930.00
145	NASDAQ	PRE	Thu, Dec 15, 2011	942.90	948.00	928.05	928.80
144	NASDAQ	PRE	Wed, Dec 14, 2011	933.75	948.30	913.05	936.30
143	NASDAQ	PRE	Tue, Dec 13, 2011	956.10	961.65	934.50	938.10
142	NASDAQ	PRE	Mon, Dec 12, 2011	950.25	957.45	944.85	951.45
141	NASDAQ	PRE	Fri, Dec 9, 2011	955.35	967.20	952.50	958.80
140	NASDAQ	PRE	Thu, Dec 8, 2011	963.75	972.11	952.95	953.70
139	NASDAQ	PRE	Wed, Dec 7, 2011	960.00	972.90	956.25	971.70
138	NASDAQ	PRE	Tue, Dec 6, 2011	978.00	996.15	964.80	972.75
137	NASDAQ	PRE	Mon, Dec 5, 2011	977.10	1001.40	973.35	981.45
136	NASDAQ	PRE	Fri, Dec 2, 2011	978.90	985.80	962.10	970.05
135	NASDAQ	PRE	Thu, Dec 1, 2011	982.50	998.43	971.10	977.25
134	NASDAQ	PRE	Wed, Nov 30, 2011	996.45	1018.95	965.85	985.80
133	NASDAQ	PRE	Tue, Nov 29, 2011	965.40	972.45	958.65	965.85
132	NASDAQ	PRE	Mon, Nov 28, 2011	983.55	987.00	956.85	963.30
131	NASDAQ	PRE	Fri, Nov 25, 2011	936.00	972.00	924.38	968.55
130	NASDAQ	PRE	Wed, Nov 23, 2011	965.10	967.05	938.10	939.00
129	NASDAQ	PRE	Tue, Nov 22, 2011	976.05	989.70	968.70	969.30
128	NASDAQ	PRE	Mon, Nov 21, 2011	964.05	982.95	961.95	974.70
127	NASDAQ	PRE	Fri, Nov 18, 2011	966.75	973.65	958.95	968.25
126	NASDAQ	PRE	Thu, Nov 17, 2011	973.65	981.60	952.95	963.30
125	NASDAQ	PRE	Wed, Nov 16, 2011	981.75	988.19	970.65	970.95
124	NASDAQ	PRE	Tue, Nov 15, 2011	993.75	1000.50	979.65	994.50
123	NASDAQ	PRE	Mon, Nov 14, 2011	1007.85	1020.60	993.60	994.65
122	NASDAQ	PRE	Fri, Nov 11, 2011	1005.60	1013.70	985.05	1012.80
121	NASDAQ	PRE	Thu, Nov 10, 2011	1004.70	1014.45	986.10	997.65
120	NASDAQ	PRE	Wed, Nov 9, 2011	1000.95	1019.10	995.10	995.70
119	NASDAQ	PRE	Tue, Nov 8, 2011	1016.70	1023.45	1005.60	1016.40
118	NASDAQ	PRE	Mon, Nov 7, 2011	1004.55	1019.55	1000.50	1016.70
117	NASDAQ	PRE	Fri, Nov 4, 2011	996.60	1015.80	990.15	1006.65
116	NASDAQ	PRE	Thu, Nov 3, 2011	997.65	1002.90	983.55	1002.15
115	NASDAQ	PRE	Wed, Nov 2, 2011	980.40	995.85	969.60	989.55
114	NASDAQ	PRE	Tue, Nov 1, 2011	930.00	995.10	917.25	973.80
113	NASDAQ	PRE	Mon, Oct 31, 2011	925.50	941.25	916.95	933.30
112	NASDAQ	PRE	Fri, Oct 28, 2011	925.80	946.50	919.50	937.50
111	NASDAQ	PRE	Thu, Oct 27, 2011	960.00	960.00	909.45	930.90
110	NASDAQ	PRE	Wed, Oct 26, 2011	912.00	912.75	889.35	892.20
109	NASDAQ	PRE	Tue, Oct 25, 2011	914.85	919.80	896.70	897.75
108	NASDAQ	PRE	Mon, Oct 24, 2011	901.05	925.20	894.30	918.90
107	NASDAQ	PRE	Fri, Oct 21, 2011	873.90	913.20	871.65	899.70
106	NASDAQ	PRE	Thu, Oct 20, 2011	826.05	862.20	813.15	860.70
105	NASDAQ	PRE	Wed, Oct 19, 2011	787.20	828.60	783.30	823.95
104	NASDAQ	PRE	Tue, Oct 18, 2011	773.55	791.70	766.95	788.10
103	NASDAQ	PRE	Mon, Oct 17, 2011	782.85	790.48	771.90	772.65
102	NASDAQ	PRE	Fri, Oct 14, 2011	796.80	804.00	784.80	790.80
101	NASDAQ	PRE	Thu, Oct 13, 2011	795.00	798.75	778.20	789.00
100	NASDAQ	PRE	Wed, Oct 12, 2011	803.70	808.50	788.40	799.65
99	NASDAQ	PRE	Tue, Oct 11, 2011	799.50	804.30	792.45	800.70
98	NASDAQ	PRE	Mon, Oct 10, 2011	804.15	805.95	797.40	804.60
97	NASDAQ	PRE	Fri, Oct 7, 2011	825.15	829.65	790.20	792.90
96	NASDAQ	PRE	Thu, Oct 6, 2011	810.00	824.55	805.05	824.55
95	NASDAQ	PRE	Wed, Oct 5, 2011	792.90	816.90	778.80	814.95
94	NASDAQ	PRE	Tue, Oct 4, 2011	757.35	797.70	752.40	797.70
93	NASDAQ	PRE	Mon, Oct 3, 2011	786.45	796.80	759.75	760.05
92	NASDAQ	PRE	Fri, Sep 30, 2011	798.15	810.30	782.10	784.05
91	NASDAQ	PRE	Thu, Sep 29, 2011	815.85	817.80	795.90	803.25
90	NASDAQ	PRE	Wed, Sep 28, 2011	803.40	809.55	790.95	795.45
89	NASDAQ	PRE	Tue, Sep 27, 2011	808.05	818.55	798.60	803.40
88	NASDAQ	PRE	Mon, Sep 26, 2011	780.00	792.30	778.95	791.40
87	NASDAQ	PRE	Fri, Sep 23, 2011	785.70	789.00	776.10	779.70
86	NASDAQ	PRE	Thu, Sep 22, 2011	856.50	856.50	777.00	786.75
85	NASDAQ	PRE	Wed, Sep 21, 2011	833.10	845.70	811.05	811.80
84	NASDAQ	PRE	Tue, Sep 20, 2011	832.35	857.70	832.35	835.20
83	NASDAQ	PRE	Mon, Sep 19, 2011	838.35	842.85	829.20	832.65
82	NASDAQ	PRE	Fri, Sep 16, 2011	851.55	857.10	845.55	852.15
81	NASDAQ	PRE	Thu, Sep 15, 2011	848.55	858.30	840.45	853.05
80	NASDAQ	PRE	Wed, Sep 14, 2011	845.55	858.15	836.70	848.25
79	NASDAQ	PRE	Tue, Sep 13, 2011	855.00	869.70	840.30	844.20
78	NASDAQ	PRE	Mon, Sep 12, 2011	834.15	856.20	832.35	855.60
77	NASDAQ	PRE	Fri, Sep 9, 2011	848.10	858.15	836.04	838.65
76	NASDAQ	PRE	Thu, Sep 8, 2011	859.50	861.75	850.95	855.45
75	NASDAQ	PRE	Wed, Sep 7, 2011	837.90	860.40	835.50	859.80
74	NASDAQ	PRE	Tue, Sep 6, 2011	819.30	838.95	819.15	835.95
73	NASDAQ	PRE	Fri, Sep 2, 2011	843.15	858.75	832.95	845.40
72	NASDAQ	PRE	Thu, Sep 1, 2011	858.75	865.95	852.60	858.45
71	NASDAQ	PRE	Wed, Aug 31, 2011	856.35	861.59	843.45	854.85
70	NASDAQ	PRE	Tue, Aug 30, 2011	851.40	860.63	838.20	853.20
69	NASDAQ	PRE	Mon, Aug 29, 2011	832.05	861.90	830.25	858.45
68	NASDAQ	PRE	Fri, Aug 26, 2011	814.20	821.10	807.30	815.55
67	NASDAQ	PRE	Thu, Aug 25, 2011	847.65	847.65	816.00	818.70
66	NASDAQ	PRE	Wed, Aug 24, 2011	843.45	850.95	834.00	842.55
65	NASDAQ	PRE	Tue, Aug 23, 2011	841.35	845.70	832.50	845.10
64	NASDAQ	PRE	Mon, Aug 22, 2011	850.80	851.70	830.85	832.95
63	NASDAQ	PRE	Fri, Aug 19, 2011	845.40	860.70	837.00	838.20
62	NASDAQ	PRE	Thu, Aug 18, 2011	871.50	877.80	848.70	853.65
61	NASDAQ	PRE	Wed, Aug 17, 2011	907.65	918.38	894.30	896.40
60	NASDAQ	PRE	Tue, Aug 16, 2011	918.30	926.55	911.85	912.45
59	NASDAQ	PRE	Mon, Aug 15, 2011	894.75	929.85	888.90	926.10
58	NASDAQ	PRE	Fri, Aug 12, 2011	902.55	907.20	878.85	884.55
57	NASDAQ	PRE	Thu, Aug 11, 2011	864.60	904.35	864.60	894.00
56	NASDAQ	PRE	Wed, Aug 10, 2011	884.70	888.60	858.60	860.85
55	NASDAQ	PRE	Tue, Aug 9, 2011	876.30	901.05	857.70	898.20
54	NASDAQ	PRE	Mon, Aug 8, 2011	919.05	931.20	865.80	865.80
53	NASDAQ	PRE	Fri, Aug 5, 2011	950.70	950.70	924.00	937.80
52	NASDAQ	PRE	Thu, Aug 4, 2011	960.45	962.40	944.55	944.55
51	NASDAQ	PRE	Wed, Aug 3, 2011	984.60	986.25	957.15	967.50
50	NASDAQ	PRE	Tue, Aug 2, 2011	1019.85	1032.75	986.10	986.70
49	NASDAQ	PRE	Mon, Aug 1, 2011	1015.20	1018.95	999.60	1001.25
48	NASDAQ	PRE	Fri, Jul 29, 2011	999.00	1005.15	996.66	1002.30
47	NASDAQ	PRE	Thu, Jul 28, 2011	1008.75	1019.25	1006.50	1008.75
46	NASDAQ	PRE	Wed, Jul 27, 2011	1015.95	1021.65	1008.74	1008.90
45	NASDAQ	PRE	Tue, Jul 26, 2011	1012.50	1030.80	1012.50	1025.70
44	NASDAQ	PRE	Mon, Jul 25, 2011	1014.15	1023.45	1010.40	1014.30
43	NASDAQ	PRE	Fri, Jul 22, 2011	1035.30	1038.30	1028.85	1031.70
42	NASDAQ	PRE	Thu, Jul 21, 2011	1032.90	1042.50	1032.90	1037.55
41	NASDAQ	PRE	Wed, Jul 20, 2011	1032.75	1032.75	1024.95	1027.20
40	NASDAQ	PRE	Tue, Jul 19, 2011	1023.30	1033.20	1022.25	1033.05
39	NASDAQ	PRE	Mon, Jul 18, 2011	1026.30	1028.10	1012.95	1017.15
38	NASDAQ	PRE	Fri, Jul 15, 2011	1034.85	1034.85	1022.85	1025.85
37	NASDAQ	PRE	Thu, Jul 14, 2011	1039.05	1040.70	1025.70	1032.90
36	NASDAQ	PRE	Wed, Jul 13, 2011	1039.05	1043.25	1027.35	1033.95
35	NASDAQ	PRE	Tue, Jul 12, 2011	1022.40	1042.65	1021.43	1033.05
34	NASDAQ	PRE	Mon, Jul 11, 2011	1029.00	1029.00	1018.80	1019.85
33	NASDAQ	PRE	Fri, Jul 8, 2011	1032.45	1039.20	1028.70	1035.00
32	NASDAQ	PRE	Thu, Jul 7, 2011	1037.25	1043.85	1032.90	1042.50
31	NASDAQ	PRE	Wed, Jul 6, 2011	1028.85	1034.40	1025.40	1027.50
30	NASDAQ	PRE	Tue, Jul 5, 2011	1037.10	1038.30	1024.65	1027.50
29	NASDAQ	PRE	Fri, Jul 1, 2011	1030.65	1037.40	1022.85	1035.45
28	NASDAQ	PRE	Thu, Jun 30, 2011	1039.80	1041.00	1028.55	1032.75
27	NASDAQ	PRE	Wed, Jun 29, 2011	1024.05	1044.15	1023.30	1040.55
26	NASDAQ	PRE	Tue, Jun 28, 2011	1021.35	1024.95	1012.20	1019.40
25	NASDAQ	PRE	Mon, Jun 27, 2011	1011.15	1024.35	1009.65	1020.30
24	NASDAQ	PRE	Fri, Jun 24, 2011	1018.05	1018.05	1009.20	1009.20
23	NASDAQ	PRE	Thu, Jun 23, 2011	1018.80	1020.60	1007.10	1018.95
22	NASDAQ	PRE	Wed, Jun 22, 2011	1022.40	1029.15	1017.45	1025.40
21	NASDAQ	PRE	Tue, Jun 21, 2011	1022.70	1031.85	1017.15	1026.90
20	NASDAQ	PRE	Mon, Jun 20, 2011	1017.30	1026.00	1013.55	1020.15
19	NASDAQ	PRE	Fri, Jun 17, 2011	1028.40	1028.40	1014.30	1020.00
18	NASDAQ	PRE	Thu, Jun 16, 2011	1038.45	1044.00	1021.80	1024.95
17	NASDAQ	PRE	Wed, Jun 15, 2011	1044.15	1044.90	1024.50	1028.85
16	NASDAQ	PRE	Tue, Jun 14, 2011	1052.40	1060.05	1046.55	1052.85
15	NASDAQ	PRE	Mon, Jun 13, 2011	1050.90	1057.50	1041.75	1048.20
14	NASDAQ	PRE	Fri, Jun 10, 2011	1062.30	1062.30	1046.70	1047.45
13	NASDAQ	PRE	Thu, Jun 9, 2011	1075.35	1075.35	1052.85	1063.20
12	NASDAQ	PRE	Wed, Jun 8, 2011	1085.25	1088.25	1074.68	1075.20
11	NASDAQ	PRE	Tue, Jun 7, 2011	1097.10	1097.10	1089.90	1089.90
10	NASDAQ	PRE	Mon, Jun 6, 2011	1097.10	1101.92	1085.85	1093.20
9	NASDAQ	PRE	Fri, Jun 3, 2011	1064.85	1108.80	1064.85	1102.80
8	NASDAQ	PRE	Thu, Jun 2, 2011	1105.05	1116.60	1100.55	1113.00
7	NASDAQ	PRE	Wed, Jun 1, 2011	1117.80	1127.25	1107.00	1107.00
6	NASDAQ	PRE	Tue, May 31, 2011	1123.65	1124.70	1114.65	1122.60
5	NASDAQ	PRE	Fri, May 27, 2011	1115.40	1123.50	1113.30	1117.95
4	NASDAQ	PRE	Thu, May 26, 2011	1111.80	1121.40	1104.30	1115.85
3	NASDAQ	PRE	Wed, May 25, 2011	1122.00	1123.05	1109.28	1118.10
2	NASDAQ	PRE	Tue, May 24, 2011	1141.80	1145.10	1127.70	1128.15
1	NASDAQ	PRE	Mon, May 23, 2011	1138.95	1144.80	1134.90	1141.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Prenetics Global Ltd NASDAQ:PRE 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