Seanergy Maritime Holdings Corp NASDAQ:SHIP Historical Prices

Below are the 3195 trading days of historical prices for SHIP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3195	NASDAQ	SHIP	Fri, Apr 19, 2024	9.66	9.66	9.26	9.31
3194	NASDAQ	SHIP	Thu, Apr 18, 2024	9.25	9.65	9.01	9.55
3193	NASDAQ	SHIP	Wed, Apr 17, 2024	9.30	9.37	9.04	9.28
3192	NASDAQ	SHIP	Tue, Apr 16, 2024	8.49	9.31	8.37	9.06
3191	NASDAQ	SHIP	Mon, Apr 15, 2024	8.80	8.94	8.44	8.48
3190	NASDAQ	SHIP	Fri, Apr 12, 2024	8.88	9.06	8.67	8.71
3189	NASDAQ	SHIP	Thu, Apr 11, 2024	8.82	9.38	8.82	8.92
3188	NASDAQ	SHIP	Wed, Apr 10, 2024	8.53	8.86	8.48	8.65
3187	NASDAQ	SHIP	Tue, Apr 9, 2024	8.80	8.84	8.43	8.44
3186	NASDAQ	SHIP	Mon, Apr 8, 2024	8.65	9.22	8.63	8.80
3185	NASDAQ	SHIP	Fri, Apr 5, 2024	8.47	8.56	8.23	8.24
3184	NASDAQ	SHIP	Thu, Apr 4, 2024	8.78	8.78	8.43	8.47
3183	NASDAQ	SHIP	Wed, Apr 3, 2024	8.51	8.90	8.51	8.74
3182	NASDAQ	SHIP	Tue, Apr 2, 2024	8.62	8.62	8.32	8.44
3181	NASDAQ	SHIP	Mon, Apr 1, 2024	8.69	8.90	8.41	8.61
3180	NASDAQ	SHIP	Thu, Mar 28, 2024	8.37	8.94	8.26	8.70
3179	NASDAQ	SHIP	Wed, Mar 27, 2024	8.65	8.68	8.34	8.42
3178	NASDAQ	SHIP	Tue, Mar 26, 2024	8.63	9.14	8.60	8.64
3177	NASDAQ	SHIP	Mon, Mar 25, 2024	9.35	9.44	8.94	8.96
3176	NASDAQ	SHIP	Fri, Mar 22, 2024	9.07	9.34	9.07	9.33
3175	NASDAQ	SHIP	Thu, Mar 21, 2024	9.07	9.40	8.98	9.31
3174	NASDAQ	SHIP	Wed, Mar 20, 2024	9.00	9.00	8.78	8.98
3173	NASDAQ	SHIP	Tue, Mar 19, 2024	9.22	9.25	8.92	9.11
3172	NASDAQ	SHIP	Mon, Mar 18, 2024	8.87	9.35	8.83	9.19
3171	NASDAQ	SHIP	Fri, Mar 15, 2024	8.75	8.99	8.46	8.73
3170	NASDAQ	SHIP	Thu, Mar 14, 2024	9.12	9.19	8.72	8.74
3169	NASDAQ	SHIP	Wed, Mar 13, 2024	8.51	9.22	8.42	9.18
3168	NASDAQ	SHIP	Tue, Mar 12, 2024	8.24	8.58	8.24	8.55
3167	NASDAQ	SHIP	Mon, Mar 11, 2024	8.43	8.43	8.12	8.22
3166	NASDAQ	SHIP	Fri, Mar 8, 2024	8.50	8.51	8.32	8.44
3165	NASDAQ	SHIP	Thu, Mar 7, 2024	8.20	8.51	8.20	8.45
3164	NASDAQ	SHIP	Wed, Mar 6, 2024	8.11	8.37	8.03	8.19
3163	NASDAQ	SHIP	Tue, Mar 5, 2024	8.01	8.19	7.96	8.11
3162	NASDAQ	SHIP	Mon, Mar 4, 2024	8.32	8.33	7.95	8.08
3161	NASDAQ	SHIP	Fri, Mar 1, 2024	8.33	8.53	8.30	8.33
3160	NASDAQ	SHIP	Thu, Feb 29, 2024	8.10	8.20	7.93	8.18
3159	NASDAQ	SHIP	Wed, Feb 28, 2024	8.10	8.29	8.09	8.12
3158	NASDAQ	SHIP	Tue, Feb 27, 2024	7.66	7.89	7.66	7.85
3157	NASDAQ	SHIP	Mon, Feb 26, 2024	8.01	8.01	7.66	7.70
3156	NASDAQ	SHIP	Fri, Feb 23, 2024	7.72	8.13	7.72	8.04
3155	NASDAQ	SHIP	Thu, Feb 22, 2024	7.51	7.79	7.51	7.72
3154	NASDAQ	SHIP	Wed, Feb 21, 2024	7.50	7.64	7.36	7.52
3153	NASDAQ	SHIP	Tue, Feb 20, 2024	7.48	7.48	7.38	7.43
3152	NASDAQ	SHIP	Fri, Feb 16, 2024	7.32	7.60	7.26	7.51
3151	NASDAQ	SHIP	Thu, Feb 15, 2024	7.20	7.30	6.98	7.28
3150	NASDAQ	SHIP	Wed, Feb 14, 2024	7.55	7.55	7.11	7.30
3149	NASDAQ	SHIP	Tue, Feb 13, 2024	7.23	7.46	7.10	7.42
3148	NASDAQ	SHIP	Mon, Feb 12, 2024	7.16	7.45	7.16	7.29
3147	NASDAQ	SHIP	Fri, Feb 9, 2024	7.42	7.64	7.19	7.20
3146	NASDAQ	SHIP	Thu, Feb 8, 2024	7.33	7.44	7.22	7.40
3145	NASDAQ	SHIP	Wed, Feb 7, 2024	7.55	7.56	7.28	7.42
3144	NASDAQ	SHIP	Tue, Feb 6, 2024	7.48	7.87	7.48	7.57
3143	NASDAQ	SHIP	Mon, Feb 5, 2024	7.32	7.60	7.25	7.48
3142	NASDAQ	SHIP	Fri, Feb 2, 2024	7.21	7.40	7.19	7.34
3141	NASDAQ	SHIP	Thu, Feb 1, 2024	7.49	7.69	7.10	7.19
3140	NASDAQ	SHIP	Wed, Jan 31, 2024	7.42	7.85	7.42	7.47
3139	NASDAQ	SHIP	Tue, Jan 30, 2024	7.68	7.77	7.53	7.66
3138	NASDAQ	SHIP	Mon, Jan 29, 2024	7.91	7.92	7.59	7.69
3137	NASDAQ	SHIP	Fri, Jan 26, 2024	7.56	8.17	7.51	8.01
3136	NASDAQ	SHIP	Thu, Jan 25, 2024	7.88	7.93	7.40	7.55
3135	NASDAQ	SHIP	Wed, Jan 24, 2024	7.75	8.05	7.75	7.88
3134	NASDAQ	SHIP	Tue, Jan 23, 2024	7.76	7.88	7.57	7.75
3133	NASDAQ	SHIP	Mon, Jan 22, 2024	7.91	8.08	7.86	7.87
3132	NASDAQ	SHIP	Fri, Jan 19, 2024	8.23	8.33	7.94	8.00
3131	NASDAQ	SHIP	Thu, Jan 18, 2024	7.53	8.21	7.53	8.20
3130	NASDAQ	SHIP	Wed, Jan 17, 2024	7.42	7.58	7.35	7.44
3129	NASDAQ	SHIP	Tue, Jan 16, 2024	7.90	8.00	7.44	7.49
3128	NASDAQ	SHIP	Fri, Jan 12, 2024	7.30	7.84	7.30	7.59
3127	NASDAQ	SHIP	Thu, Jan 11, 2024	7.42	7.42	7.18	7.22
3126	NASDAQ	SHIP	Wed, Jan 10, 2024	7.08	7.55	7.08	7.37
3125	NASDAQ	SHIP	Tue, Jan 9, 2024	7.20	7.24	6.94	7.04
3124	NASDAQ	SHIP	Mon, Jan 8, 2024	8.01	8.03	7.28	7.31
3123	NASDAQ	SHIP	Fri, Jan 5, 2024	7.92	8.23	7.92	8.07
3122	NASDAQ	SHIP	Thu, Jan 4, 2024	7.64	8.03	7.64	7.96
3121	NASDAQ	SHIP	Wed, Jan 3, 2024	7.47	7.92	7.41	7.75
3120	NASDAQ	SHIP	Tue, Jan 2, 2024	7.89	7.90	7.56	7.58
3119	NASDAQ	SHIP	Fri, Dec 29, 2023	7.88	7.92	7.69	7.83
3118	NASDAQ	SHIP	Thu, Dec 28, 2023	7.66	7.84	7.65	7.82
3117	NASDAQ	SHIP	Wed, Dec 27, 2023	7.48	7.91	7.42	7.67
3116	NASDAQ	SHIP	Tue, Dec 26, 2023	7.31	7.54	7.26	7.41
3115	NASDAQ	SHIP	Fri, Dec 22, 2023	7.23	7.45	7.20	7.35
3114	NASDAQ	SHIP	Thu, Dec 21, 2023	7.13	7.21	7.07	7.18
3113	NASDAQ	SHIP	Wed, Dec 20, 2023	7.17	7.34	7.02	7.05
3112	NASDAQ	SHIP	Tue, Dec 19, 2023	7.22	7.46	7.07	7.17
3111	NASDAQ	SHIP	Mon, Dec 18, 2023	7.25	7.48	7.12	7.21
3110	NASDAQ	SHIP	Fri, Dec 15, 2023	7.13	7.34	7.04	7.28
3109	NASDAQ	SHIP	Thu, Dec 14, 2023	7.12	7.43	7.12	7.16
3108	NASDAQ	SHIP	Wed, Dec 13, 2023	7.04	7.24	6.80	7.13
3107	NASDAQ	SHIP	Tue, Dec 12, 2023	7.04	7.49	7.01	7.06
3106	NASDAQ	SHIP	Mon, Dec 11, 2023	7.01	7.15	6.95	7.01
3105	NASDAQ	SHIP	Fri, Dec 8, 2023	6.98	7.20	6.93	7.02
3104	NASDAQ	SHIP	Thu, Dec 7, 2023	7.07	7.10	6.77	7.03
3103	NASDAQ	SHIP	Wed, Dec 6, 2023	6.83	7.32	6.72	7.14
3102	NASDAQ	SHIP	Tue, Dec 5, 2023	6.70	7.01	6.54	6.82
3101	NASDAQ	SHIP	Mon, Dec 4, 2023	7.27	7.35	6.86	6.92
3100	NASDAQ	SHIP	Fri, Dec 1, 2023	7.29	7.54	7.25	7.34
3099	NASDAQ	SHIP	Thu, Nov 30, 2023	7.00	7.37	6.86	7.29
3098	NASDAQ	SHIP	Wed, Nov 29, 2023	6.69	7.05	6.64	7.00
3097	NASDAQ	SHIP	Tue, Nov 28, 2023	6.66	6.66	6.34	6.55
3096	NASDAQ	SHIP	Mon, Nov 27, 2023	6.60	7.02	6.54	6.66
3095	NASDAQ	SHIP	Fri, Nov 24, 2023	6.14	6.66	6.13	6.58
3094	NASDAQ	SHIP	Wed, Nov 22, 2023	6.00	6.12	5.95	5.99
3093	NASDAQ	SHIP	Tue, Nov 21, 2023	5.90	6.10	5.77	6.07
3092	NASDAQ	SHIP	Mon, Nov 20, 2023	5.42	5.98	5.42	5.85
3091	NASDAQ	SHIP	Fri, Nov 17, 2023	5.50	5.58	5.44	5.51
3090	NASDAQ	SHIP	Thu, Nov 16, 2023	5.40	5.46	5.29	5.45
3089	NASDAQ	SHIP	Wed, Nov 15, 2023	5.33	5.50	5.33	5.40
3088	NASDAQ	SHIP	Tue, Nov 14, 2023	5.16	5.37	5.07	5.34
3087	NASDAQ	SHIP	Mon, Nov 13, 2023	5.06	5.13	5.01	5.11
3086	NASDAQ	SHIP	Fri, Nov 10, 2023	5.11	5.12	5.01	5.07
3085	NASDAQ	SHIP	Thu, Nov 9, 2023	4.97	5.16	4.93	5.11
3084	NASDAQ	SHIP	Wed, Nov 8, 2023	4.99	5.04	4.87	4.96
3083	NASDAQ	SHIP	Tue, Nov 7, 2023	5.27	5.27	4.99	5.01
3082	NASDAQ	SHIP	Mon, Nov 6, 2023	5.09	5.25	5.07	5.12
3081	NASDAQ	SHIP	Fri, Nov 3, 2023	5.25	5.31	5.05	5.10
3080	NASDAQ	SHIP	Thu, Nov 2, 2023	5.23	5.34	5.10	5.10
3079	NASDAQ	SHIP	Wed, Nov 1, 2023	5.02	5.20	5.02	5.19
3078	NASDAQ	SHIP	Tue, Oct 31, 2023	5.12	5.17	4.99	5.04
3077	NASDAQ	SHIP	Mon, Oct 30, 2023	5.61	5.61	5.17	5.18
3076	NASDAQ	SHIP	Fri, Oct 27, 2023	5.72	5.73	5.48	5.55
3075	NASDAQ	SHIP	Thu, Oct 26, 2023	5.75	5.82	5.70	5.74
3074	NASDAQ	SHIP	Wed, Oct 25, 2023	5.80	5.85	5.71	5.75
3073	NASDAQ	SHIP	Tue, Oct 24, 2023	5.85	6.02	5.82	5.84
3072	NASDAQ	SHIP	Mon, Oct 23, 2023	6.01	6.03	5.80	5.82
3071	NASDAQ	SHIP	Fri, Oct 20, 2023	5.92	6.20	5.92	6.05
3070	NASDAQ	SHIP	Thu, Oct 19, 2023	6.02	6.08	5.97	6.06
3069	NASDAQ	SHIP	Wed, Oct 18, 2023	6.20	6.25	6.05	6.09
3068	NASDAQ	SHIP	Tue, Oct 17, 2023	6.03	6.39	6.03	6.22
3067	NASDAQ	SHIP	Mon, Oct 16, 2023	6.13	6.14	6.03	6.11
3066	NASDAQ	SHIP	Fri, Oct 13, 2023	6.29	6.29	6.17	6.21
3065	NASDAQ	SHIP	Thu, Oct 12, 2023	6.21	6.38	6.14	6.26
3064	NASDAQ	SHIP	Wed, Oct 11, 2023	6.20	6.29	6.09	6.21
3063	NASDAQ	SHIP	Tue, Oct 10, 2023	5.99	6.25	5.95	6.23
3062	NASDAQ	SHIP	Mon, Oct 9, 2023	5.90	6.09	5.84	5.99
3061	NASDAQ	SHIP	Fri, Oct 6, 2023	5.83	6.06	5.83	5.95
3060	NASDAQ	SHIP	Thu, Oct 5, 2023	5.66	5.93	5.66	5.86
3059	NASDAQ	SHIP	Wed, Oct 4, 2023	5.62	5.73	5.50	5.67
3058	NASDAQ	SHIP	Tue, Oct 3, 2023	5.75	5.76	5.62	5.68
3057	NASDAQ	SHIP	Mon, Oct 2, 2023	5.43	5.85	5.43	5.73
3056	NASDAQ	SHIP	Fri, Sep 29, 2023	5.43	5.55	5.39	5.52
3055	NASDAQ	SHIP	Thu, Sep 28, 2023	5.47	5.48	5.37	5.39
3054	NASDAQ	SHIP	Wed, Sep 27, 2023	5.50	5.55	5.40	5.45
3053	NASDAQ	SHIP	Tue, Sep 26, 2023	5.43	5.57	5.43	5.50
3052	NASDAQ	SHIP	Mon, Sep 25, 2023	5.29	5.55	5.28	5.44
3051	NASDAQ	SHIP	Fri, Sep 22, 2023	5.39	5.48	5.36	5.39
3050	NASDAQ	SHIP	Thu, Sep 21, 2023	5.36	5.43	5.30	5.32
3049	NASDAQ	SHIP	Wed, Sep 20, 2023	5.48	5.53	5.36	5.42
3048	NASDAQ	SHIP	Tue, Sep 19, 2023	5.33	5.49	5.33	5.43
3047	NASDAQ	SHIP	Mon, Sep 18, 2023	5.32	5.39	5.26	5.36
3046	NASDAQ	SHIP	Fri, Sep 15, 2023	5.19	5.45	5.19	5.38
3045	NASDAQ	SHIP	Thu, Sep 14, 2023	5.18	5.30	5.14	5.23
3044	NASDAQ	SHIP	Wed, Sep 13, 2023	5.19	5.19	5.09	5.16
3043	NASDAQ	SHIP	Tue, Sep 12, 2023	5.13	5.24	5.10	5.23
3042	NASDAQ	SHIP	Mon, Sep 11, 2023	5.16	5.16	5.16	5.16
3041	NASDAQ	SHIP	Fri, Sep 8, 2023	5.13	5.21	5.09	5.17
3040	NASDAQ	SHIP	Thu, Sep 7, 2023	5.21	5.26	5.03	5.14
3039	NASDAQ	SHIP	Wed, Sep 6, 2023	5.22	5.31	5.20	5.21
3038	NASDAQ	SHIP	Tue, Sep 5, 2023	5.34	5.34	5.20	5.28
3037	NASDAQ	SHIP	Fri, Sep 1, 2023	5.31	5.45	5.31	5.40
3036	NASDAQ	SHIP	Thu, Aug 31, 2023	5.24	5.34	5.18	5.30
3035	NASDAQ	SHIP	Wed, Aug 30, 2023	5.45	5.49	5.26	5.26
3034	NASDAQ	SHIP	Tue, Aug 29, 2023	5.14	5.54	5.14	5.53
3033	NASDAQ	SHIP	Mon, Aug 28, 2023	5.14	5.23	5.14	5.16
3032	NASDAQ	SHIP	Fri, Aug 25, 2023	5.19	5.28	5.14	5.15
3031	NASDAQ	SHIP	Thu, Aug 24, 2023	5.40	5.41	5.20	5.20
3030	NASDAQ	SHIP	Wed, Aug 23, 2023	5.34	5.44	5.21	5.43
3029	NASDAQ	SHIP	Tue, Aug 22, 2023	5.27	5.40	5.26	5.34
3028	NASDAQ	SHIP	Mon, Aug 21, 2023	5.35	5.38	5.24	5.26
3027	NASDAQ	SHIP	Fri, Aug 18, 2023	5.41	5.54	5.34	5.40
3026	NASDAQ	SHIP	Thu, Aug 17, 2023	5.54	5.57	5.44	5.48
3025	NASDAQ	SHIP	Wed, Aug 16, 2023	5.35	5.67	5.35	5.51
3024	NASDAQ	SHIP	Tue, Aug 15, 2023	5.49	5.53	5.38	5.41
3023	NASDAQ	SHIP	Mon, Aug 14, 2023	5.20	5.58	5.20	5.56
3022	NASDAQ	SHIP	Fri, Aug 11, 2023	5.29	5.37	5.23	5.29
3021	NASDAQ	SHIP	Thu, Aug 10, 2023	5.45	5.53	5.21	5.32
3020	NASDAQ	SHIP	Wed, Aug 9, 2023	5.22	5.48	5.20	5.45
3019	NASDAQ	SHIP	Tue, Aug 8, 2023	5.37	5.38	5.20	5.25
3018	NASDAQ	SHIP	Mon, Aug 7, 2023	5.23	5.46	5.20	5.40
3017	NASDAQ	SHIP	Fri, Aug 4, 2023	5.29	5.39	5.16	5.17
3016	NASDAQ	SHIP	Thu, Aug 3, 2023	5.07	5.37	5.07	5.31
3015	NASDAQ	SHIP	Wed, Aug 2, 2023	5.25	5.40	5.00	5.02
3014	NASDAQ	SHIP	Tue, Aug 1, 2023	5.71	5.71	5.36	5.36
3013	NASDAQ	SHIP	Mon, Jul 31, 2023	5.93	5.93	5.70	5.81
3012	NASDAQ	SHIP	Fri, Jul 28, 2023	5.60	5.90	5.50	5.87
3011	NASDAQ	SHIP	Thu, Jul 27, 2023	5.66	5.76	5.55	5.59
3010	NASDAQ	SHIP	Wed, Jul 26, 2023	5.18	5.68	5.18	5.67
3009	NASDAQ	SHIP	Tue, Jul 25, 2023	5.15	5.28	5.15	5.20
3008	NASDAQ	SHIP	Mon, Jul 24, 2023	5.20	5.30	5.14	5.16
3007	NASDAQ	SHIP	Fri, Jul 21, 2023	5.47	5.47	5.20	5.24
3006	NASDAQ	SHIP	Thu, Jul 20, 2023	5.27	5.49	5.27	5.42
3005	NASDAQ	SHIP	Wed, Jul 19, 2023	5.06	5.35	5.06	5.31
3004	NASDAQ	SHIP	Tue, Jul 18, 2023	5.03	5.18	5.03	5.10
3003	NASDAQ	SHIP	Mon, Jul 17, 2023	5.18	5.23	4.99	5.03
3002	NASDAQ	SHIP	Fri, Jul 14, 2023	5.40	5.43	5.17	5.26
3001	NASDAQ	SHIP	Thu, Jul 13, 2023	5.47	5.51	5.41	5.46
3000	NASDAQ	SHIP	Wed, Jul 12, 2023	5.50	5.56	5.41	5.49
2999	NASDAQ	SHIP	Tue, Jul 11, 2023	5.20	5.48	5.20	5.48
2998	NASDAQ	SHIP	Mon, Jul 10, 2023	5.18	5.25	5.13	5.20
2997	NASDAQ	SHIP	Fri, Jul 7, 2023	4.91	5.25	4.88	5.21
2996	NASDAQ	SHIP	Thu, Jul 6, 2023	4.95	4.95	4.65	4.86
2995	NASDAQ	SHIP	Wed, Jul 5, 2023	4.87	5.04	4.82	4.90
2994	NASDAQ	SHIP	Mon, Jul 3, 2023	4.80	5.03	4.78	4.99
2993	NASDAQ	SHIP	Fri, Jun 30, 2023	4.87	4.93	4.78	4.82
2992	NASDAQ	SHIP	Thu, Jun 29, 2023	4.65	4.95	4.61	4.90
2991	NASDAQ	SHIP	Wed, Jun 28, 2023	4.37	4.75	4.37	4.70
2990	NASDAQ	SHIP	Tue, Jun 27, 2023	4.35	4.45	4.33	4.44
2989	NASDAQ	SHIP	Mon, Jun 26, 2023	4.37	4.43	4.25	4.30
2988	NASDAQ	SHIP	Fri, Jun 23, 2023	4.20	4.38	4.20	4.36
2987	NASDAQ	SHIP	Thu, Jun 22, 2023	4.28	4.36	4.12	4.25
2986	NASDAQ	SHIP	Wed, Jun 21, 2023	4.25	4.34	4.14	4.32
2985	NASDAQ	SHIP	Tue, Jun 20, 2023	4.18	4.28	4.11	4.26
2984	NASDAQ	SHIP	Fri, Jun 16, 2023	4.23	4.24	4.15	4.15
2983	NASDAQ	SHIP	Thu, Jun 15, 2023	4.41	4.46	4.17	4.22
2982	NASDAQ	SHIP	Wed, Jun 14, 2023	4.24	4.49	4.23	4.39
2981	NASDAQ	SHIP	Tue, Jun 13, 2023	4.21	4.32	4.21	4.27
2980	NASDAQ	SHIP	Mon, Jun 12, 2023	4.33	4.34	4.13	4.19
2979	NASDAQ	SHIP	Fri, Jun 9, 2023	4.44	4.47	4.29	4.34
2978	NASDAQ	SHIP	Thu, Jun 8, 2023	4.39	4.51	4.39	4.42
2977	NASDAQ	SHIP	Wed, Jun 7, 2023	4.45	4.51	4.37	4.38
2976	NASDAQ	SHIP	Tue, Jun 6, 2023	4.41	4.49	4.24	4.45
2975	NASDAQ	SHIP	Mon, Jun 5, 2023	4.35	4.50	4.27	4.41
2974	NASDAQ	SHIP	Fri, Jun 2, 2023	4.20	4.38	4.19	4.35
2973	NASDAQ	SHIP	Thu, Jun 1, 2023	4.05	4.21	4.05	4.18
2972	NASDAQ	SHIP	Wed, May 31, 2023	4.21	4.21	4.03	4.05
2971	NASDAQ	SHIP	Tue, May 30, 2023	4.27	4.38	4.21	4.25
2970	NASDAQ	SHIP	Fri, May 26, 2023	4.13	4.40	4.13	4.31
2969	NASDAQ	SHIP	Thu, May 25, 2023	4.49	4.60	4.11	4.13
2968	NASDAQ	SHIP	Wed, May 24, 2023	4.68	4.68	4.47	4.49
2967	NASDAQ	SHIP	Tue, May 23, 2023	4.87	4.95	4.71	4.71
2966	NASDAQ	SHIP	Mon, May 22, 2023	4.88	4.94	4.83	4.89
2965	NASDAQ	SHIP	Fri, May 19, 2023	4.85	4.93	4.79	4.88
2964	NASDAQ	SHIP	Thu, May 18, 2023	4.84	4.94	4.81	4.85
2963	NASDAQ	SHIP	Wed, May 17, 2023	4.96	4.99	4.85	4.89
2962	NASDAQ	SHIP	Tue, May 16, 2023	4.92	5.05	4.92	4.97
2961	NASDAQ	SHIP	Mon, May 15, 2023	4.81	5.01	4.77	4.95
2960	NASDAQ	SHIP	Fri, May 12, 2023	4.98	4.98	4.67	4.82
2959	NASDAQ	SHIP	Thu, May 11, 2023	5.00	5.08	4.90	4.99
2958	NASDAQ	SHIP	Wed, May 10, 2023	4.95	5.03	4.85	4.92
2957	NASDAQ	SHIP	Tue, May 9, 2023	4.66	5.05	4.66	5.00
2956	NASDAQ	SHIP	Mon, May 8, 2023	4.60	4.74	4.59	4.60
2955	NASDAQ	SHIP	Fri, May 5, 2023	4.49	4.63	4.49	4.57
2954	NASDAQ	SHIP	Thu, May 4, 2023	4.61	4.61	4.39	4.46
2953	NASDAQ	SHIP	Wed, May 3, 2023	4.53	4.66	4.50	4.63
2952	NASDAQ	SHIP	Tue, May 2, 2023	4.66	4.68	4.51	4.54
2951	NASDAQ	SHIP	Mon, May 1, 2023	4.83	4.87	4.60	4.70
2950	NASDAQ	SHIP	Fri, Apr 28, 2023	4.77	4.91	4.77	4.85
2949	NASDAQ	SHIP	Thu, Apr 27, 2023	4.80	4.87	4.76	4.78
2948	NASDAQ	SHIP	Wed, Apr 26, 2023	4.98	4.98	4.80	4.82
2947	NASDAQ	SHIP	Tue, Apr 25, 2023	4.97	5.03	4.79	4.88
2946	NASDAQ	SHIP	Mon, Apr 24, 2023	5.10	5.10	4.99	5.00
2945	NASDAQ	SHIP	Fri, Apr 21, 2023	5.16	5.18	5.09	5.16
2944	NASDAQ	SHIP	Thu, Apr 20, 2023	5.20	5.32	5.15	5.19
2943	NASDAQ	SHIP	Wed, Apr 19, 2023	5.10	5.27	5.10	5.24
2942	NASDAQ	SHIP	Tue, Apr 18, 2023	5.02	5.18	4.94	5.17
2941	NASDAQ	SHIP	Mon, Apr 17, 2023	4.88	5.07	4.82	5.04
2940	NASDAQ	SHIP	Fri, Apr 14, 2023	4.82	4.92	4.82	4.88
2939	NASDAQ	SHIP	Thu, Apr 13, 2023	4.86	4.90	4.84	4.86
2938	NASDAQ	SHIP	Wed, Apr 12, 2023	4.82	4.91	4.77	4.86
2937	NASDAQ	SHIP	Tue, Apr 11, 2023	4.58	4.91	4.58	4.84
2936	NASDAQ	SHIP	Mon, Apr 10, 2023	4.41	4.63	4.40	4.59
2935	NASDAQ	SHIP	Thu, Apr 6, 2023	4.60	4.64	4.37	4.46
2934	NASDAQ	SHIP	Wed, Apr 5, 2023	4.78	4.78	4.52	4.62
2933	NASDAQ	SHIP	Tue, Apr 4, 2023	4.83	4.86	4.69	4.74
2932	NASDAQ	SHIP	Mon, Apr 3, 2023	5.10	5.12	4.69	4.85
2931	NASDAQ	SHIP	Fri, Mar 31, 2023	4.98	5.13	4.98	5.06
2930	NASDAQ	SHIP	Thu, Mar 30, 2023	5.15	5.17	4.99	5.02
2929	NASDAQ	SHIP	Wed, Mar 29, 2023	5.37	5.40	5.15	5.17
2928	NASDAQ	SHIP	Tue, Mar 28, 2023	5.19	5.49	5.16	5.37
2927	NASDAQ	SHIP	Mon, Mar 27, 2023	5.55	5.55	5.14	5.22
2926	NASDAQ	SHIP	Fri, Mar 24, 2023	5.40	5.57	5.39	5.55
2925	NASDAQ	SHIP	Thu, Mar 23, 2023	5.34	5.59	5.34	5.44
2924	NASDAQ	SHIP	Wed, Mar 22, 2023	5.47	5.47	5.24	5.32
2923	NASDAQ	SHIP	Tue, Mar 21, 2023	5.58	5.74	5.47	5.48
2922	NASDAQ	SHIP	Mon, Mar 20, 2023	5.52	5.64	5.49	5.58
2921	NASDAQ	SHIP	Fri, Mar 17, 2023	5.62	5.67	5.36	5.47
2920	NASDAQ	SHIP	Thu, Mar 16, 2023	5.50	5.64	5.14	5.62
2919	NASDAQ	SHIP	Wed, Mar 15, 2023	5.56	5.66	5.39	5.55
2918	NASDAQ	SHIP	Tue, Mar 14, 2023	5.80	6.14	5.31	5.84
2917	NASDAQ	SHIP	Mon, Mar 13, 2023	6.20	6.28	5.96	6.13
2916	NASDAQ	SHIP	Fri, Mar 10, 2023	6.54	6.58	6.28	6.31
2915	NASDAQ	SHIP	Thu, Mar 9, 2023	6.70	6.71	6.33	6.40
2914	NASDAQ	SHIP	Wed, Mar 8, 2023	6.62	6.86	6.58	6.64
2913	NASDAQ	SHIP	Tue, Mar 7, 2023	6.61	6.70	6.47	6.55
2912	NASDAQ	SHIP	Mon, Mar 6, 2023	6.84	6.90	6.61	6.62
2911	NASDAQ	SHIP	Fri, Mar 3, 2023	6.75	6.92	6.56	6.79
2910	NASDAQ	SHIP	Thu, Mar 2, 2023	6.70	6.80	6.60	6.73
2909	NASDAQ	SHIP	Wed, Mar 1, 2023	6.87	7.08	6.74	6.78
2908	NASDAQ	SHIP	Tue, Feb 28, 2023	6.63	6.94	6.63	6.86
2907	NASDAQ	SHIP	Mon, Feb 27, 2023	6.35	6.73	6.35	6.63
2906	NASDAQ	SHIP	Fri, Feb 24, 2023	5.72	6.36	5.72	6.27
2905	NASDAQ	SHIP	Thu, Feb 23, 2023	5.65	5.85	5.65	5.78
2904	NASDAQ	SHIP	Wed, Feb 22, 2023	5.40	5.66	5.37	5.57
2903	NASDAQ	SHIP	Tue, Feb 21, 2023	5.25	5.47	5.25	5.38
2902	NASDAQ	SHIP	Fri, Feb 17, 2023	5.29	5.32	5.17	5.27
2901	NASDAQ	SHIP	Thu, Feb 16, 2023	5.42	5.50	5.16	5.35
2900	NASDAQ	SHIP	Wed, Feb 15, 2023	5.43	5.55	5.15	5.35
2899	NASDAQ	SHIP	Tue, Feb 14, 2023	5.79	5.80	5.56	5.60
2898	NASDAQ	SHIP	Mon, Feb 13, 2023	6.14	6.14	5.75	5.82
2897	NASDAQ	SHIP	Fri, Feb 10, 2023	6.00	6.04	5.85	5.98
2896	NASDAQ	SHIP	Thu, Feb 9, 2023	6.16	6.16	5.80	6.02
2895	NASDAQ	SHIP	Wed, Feb 8, 2023	6.00	6.06	5.92	6.00
2894	NASDAQ	SHIP	Tue, Feb 7, 2023	5.90	6.08	5.70	5.91
2893	NASDAQ	SHIP	Mon, Feb 6, 2023	5.90	5.98	5.70	5.80
2892	NASDAQ	SHIP	Fri, Feb 3, 2023	6.00	6.00	5.76	5.80
2891	NASDAQ	SHIP	Thu, Feb 2, 2023	6.19	6.20	5.80	6.00
2890	NASDAQ	SHIP	Wed, Feb 1, 2023	5.75	6.20	5.72	6.17
2889	NASDAQ	SHIP	Tue, Jan 31, 2023	5.63	5.84	5.60	5.82
2888	NASDAQ	SHIP	Mon, Jan 30, 2023	5.65	5.80	5.51	5.58
2887	NASDAQ	SHIP	Fri, Jan 27, 2023	6.00	6.00	5.40	5.68
2886	NASDAQ	SHIP	Thu, Jan 26, 2023	6.05	6.05	5.94	5.97
2885	NASDAQ	SHIP	Wed, Jan 25, 2023	5.75	6.02	5.70	6.00
2884	NASDAQ	SHIP	Tue, Jan 24, 2023	6.10	6.10	5.75	5.84
2883	NASDAQ	SHIP	Mon, Jan 23, 2023	6.25	6.29	6.00	6.11
2882	NASDAQ	SHIP	Fri, Jan 20, 2023	6.16	6.29	6.00	6.25
2881	NASDAQ	SHIP	Thu, Jan 19, 2023	6.15	6.15	5.97	6.03
2880	NASDAQ	SHIP	Wed, Jan 18, 2023	6.20	6.29	6.01	6.15
2879	NASDAQ	SHIP	Tue, Jan 17, 2023	5.86	5.99	5.73	5.99
2878	NASDAQ	SHIP	Fri, Jan 13, 2023	5.59	5.86	5.52	5.72
2877	NASDAQ	SHIP	Thu, Jan 12, 2023	5.68	5.80	5.60	5.70
2876	NASDAQ	SHIP	Wed, Jan 11, 2023	5.60	5.69	5.50	5.68
2875	NASDAQ	SHIP	Tue, Jan 10, 2023	5.35	5.60	5.35	5.50
2874	NASDAQ	SHIP	Mon, Jan 9, 2023	5.50	5.70	5.20	5.30
2873	NASDAQ	SHIP	Fri, Jan 6, 2023	5.07	5.59	5.07	5.36
2872	NASDAQ	SHIP	Thu, Jan 5, 2023	5.00	5.20	4.99	5.06
2871	NASDAQ	SHIP	Wed, Jan 4, 2023	5.00	5.17	4.90	4.96
2870	NASDAQ	SHIP	Tue, Jan 3, 2023	5.14	5.19	4.80	4.83
2869	NASDAQ	SHIP	Fri, Dec 30, 2022	5.10	5.20	4.85	4.96
2868	NASDAQ	SHIP	Thu, Dec 29, 2022	5.15	5.28	5.05	5.13
2867	NASDAQ	SHIP	Wed, Dec 28, 2022	5.10	5.30	5.10	5.10
2866	NASDAQ	SHIP	Tue, Dec 27, 2022	5.46	5.50	5.20	5.30
2865	NASDAQ	SHIP	Fri, Dec 23, 2022	5.54	5.75	5.39	5.74
2864	NASDAQ	SHIP	Thu, Dec 22, 2022	5.60	5.70	5.42	5.53
2863	NASDAQ	SHIP	Wed, Dec 21, 2022	5.30	5.75	5.25	5.68
2862	NASDAQ	SHIP	Tue, Dec 20, 2022	5.01	5.29	5.01	5.27
2861	NASDAQ	SHIP	Mon, Dec 19, 2022	5.14	5.17	4.90	5.01
2860	NASDAQ	SHIP	Fri, Dec 16, 2022	5.20	5.20	5.00	5.10
2859	NASDAQ	SHIP	Thu, Dec 15, 2022	5.04	5.18	5.04	5.10
2858	NASDAQ	SHIP	Wed, Dec 14, 2022	5.01	5.18	5.00	5.05
2857	NASDAQ	SHIP	Tue, Dec 13, 2022	5.30	5.38	5.00	5.06
2856	NASDAQ	SHIP	Mon, Dec 12, 2022	5.18	5.40	5.10	5.28
2855	NASDAQ	SHIP	Fri, Dec 9, 2022	5.02	5.24	4.95	5.18
2854	NASDAQ	SHIP	Thu, Dec 8, 2022	4.96	5.02	4.80	5.02
2853	NASDAQ	SHIP	Wed, Dec 7, 2022	5.12	5.20	4.80	4.87
2852	NASDAQ	SHIP	Tue, Dec 6, 2022	5.22	5.22	5.00	5.20
2851	NASDAQ	SHIP	Mon, Dec 5, 2022	5.28	5.28	5.10	5.18
2850	NASDAQ	SHIP	Fri, Dec 2, 2022	5.15	5.25	5.00	5.17
2849	NASDAQ	SHIP	Thu, Dec 1, 2022	5.25	5.50	5.00	5.09
2848	NASDAQ	SHIP	Wed, Nov 30, 2022	5.00	5.45	5.00	5.17
2847	NASDAQ	SHIP	Tue, Nov 29, 2022	5.20	5.20	4.90	4.99
2846	NASDAQ	SHIP	Mon, Nov 28, 2022	5.00	5.20	5.00	5.16
2845	NASDAQ	SHIP	Fri, Nov 25, 2022	5.15	5.20	4.90	5.19
2844	NASDAQ	SHIP	Wed, Nov 23, 2022	4.98	5.10	4.90	5.10
2843	NASDAQ	SHIP	Tue, Nov 22, 2022	4.90	4.98	4.80	4.98
2842	NASDAQ	SHIP	Mon, Nov 21, 2022	5.00	5.00	4.71	4.90
2841	NASDAQ	SHIP	Fri, Nov 18, 2022	4.95	5.09	4.76	4.90
2840	NASDAQ	SHIP	Thu, Nov 17, 2022	4.98	5.00	4.79	4.90
2839	NASDAQ	SHIP	Wed, Nov 16, 2022	5.14	5.19	4.81	5.00
2838	NASDAQ	SHIP	Tue, Nov 15, 2022	5.10	5.20	5.03	5.15
2837	NASDAQ	SHIP	Mon, Nov 14, 2022	4.79	5.10	4.78	5.07
2836	NASDAQ	SHIP	Fri, Nov 11, 2022	4.70	4.80	4.65	4.79
2835	NASDAQ	SHIP	Thu, Nov 10, 2022	4.60	4.70	4.50	4.62
2834	NASDAQ	SHIP	Wed, Nov 9, 2022	4.70	4.70	4.54	4.57
2833	NASDAQ	SHIP	Tue, Nov 8, 2022	4.71	4.80	4.60	4.65
2832	NASDAQ	SHIP	Mon, Nov 7, 2022	4.80	4.80	4.65	4.70
2831	NASDAQ	SHIP	Fri, Nov 4, 2022	4.70	4.79	4.64	4.78
2830	NASDAQ	SHIP	Thu, Nov 3, 2022	4.59	4.66	4.51	4.60
2829	NASDAQ	SHIP	Wed, Nov 2, 2022	4.60	4.66	4.50	4.59
2828	NASDAQ	SHIP	Tue, Nov 1, 2022	4.50	4.60	4.41	4.60
2827	NASDAQ	SHIP	Mon, Oct 31, 2022	4.67	4.67	4.40	4.46
2826	NASDAQ	SHIP	Fri, Oct 28, 2022	4.85	4.85	4.56	4.62
2825	NASDAQ	SHIP	Thu, Oct 27, 2022	4.75	4.86	4.73	4.81
2824	NASDAQ	SHIP	Wed, Oct 26, 2022	4.70	4.94	4.70	4.91
2823	NASDAQ	SHIP	Tue, Oct 25, 2022	4.74	4.88	4.62	4.80
2822	NASDAQ	SHIP	Mon, Oct 24, 2022	5.00	5.00	4.72	4.80
2821	NASDAQ	SHIP	Fri, Oct 21, 2022	4.81	4.97	4.80	4.88
2820	NASDAQ	SHIP	Thu, Oct 20, 2022	4.91	5.10	4.80	4.98
2819	NASDAQ	SHIP	Wed, Oct 19, 2022	4.93	5.15	4.86	4.93
2818	NASDAQ	SHIP	Tue, Oct 18, 2022	5.20	5.25	5.00	5.05
2817	NASDAQ	SHIP	Mon, Oct 17, 2022	5.10	5.20	4.90	5.00
2816	NASDAQ	SHIP	Fri, Oct 14, 2022	4.90	5.05	4.80	4.94
2815	NASDAQ	SHIP	Thu, Oct 13, 2022	4.77	4.80	4.60	4.77
2814	NASDAQ	SHIP	Wed, Oct 12, 2022	4.71	5.20	4.61	4.80
2813	NASDAQ	SHIP	Tue, Oct 11, 2022	4.74	4.88	4.50	4.60
2812	NASDAQ	SHIP	Mon, Oct 10, 2022	5.01	5.10	4.67	4.76
2811	NASDAQ	SHIP	Fri, Oct 7, 2022	5.01	5.19	5.01	5.10
2810	NASDAQ	SHIP	Thu, Oct 6, 2022	5.78	5.78	5.05	5.10
2809	NASDAQ	SHIP	Wed, Oct 5, 2022	5.35	5.81	4.97	5.70
2808	NASDAQ	SHIP	Tue, Oct 4, 2022	4.90	5.48	4.81	5.27
2807	NASDAQ	SHIP	Mon, Oct 3, 2022	4.70	4.89	4.60	4.79
2806	NASDAQ	SHIP	Fri, Sep 30, 2022	4.71	4.85	4.60	4.73
2805	NASDAQ	SHIP	Thu, Sep 29, 2022	4.74	4.84	4.50	4.68
2804	NASDAQ	SHIP	Wed, Sep 28, 2022	4.74	4.93	4.50	4.89
2803	NASDAQ	SHIP	Tue, Sep 27, 2022	4.95	5.05	4.46	4.68
2802	NASDAQ	SHIP	Mon, Sep 26, 2022	5.25	5.30	4.80	4.90
2801	NASDAQ	SHIP	Fri, Sep 23, 2022	5.23	5.40	5.00	5.38
2800	NASDAQ	SHIP	Thu, Sep 22, 2022	5.41	5.60	5.20	5.28
2799	NASDAQ	SHIP	Wed, Sep 21, 2022	5.90	6.00	5.55	5.60
2798	NASDAQ	SHIP	Tue, Sep 20, 2022	5.70	6.05	5.60	5.94
2797	NASDAQ	SHIP	Mon, Sep 19, 2022	5.50	5.72	5.30	5.56
2796	NASDAQ	SHIP	Fri, Sep 16, 2022	5.80	5.89	5.41	5.49
2795	NASDAQ	SHIP	Thu, Sep 15, 2022	5.80	5.90	5.65	5.85
2794	NASDAQ	SHIP	Wed, Sep 14, 2022	5.64	5.80	5.60	5.80
2793	NASDAQ	SHIP	Tue, Sep 13, 2022	5.50	5.69	5.31	5.65
2792	NASDAQ	SHIP	Mon, Sep 12, 2022	5.40	5.69	5.40	5.53
2791	NASDAQ	SHIP	Fri, Sep 9, 2022	5.37	5.48	5.30	5.40
2790	NASDAQ	SHIP	Thu, Sep 8, 2022	5.40	5.40	5.10	5.25
2789	NASDAQ	SHIP	Wed, Sep 7, 2022	5.01	5.30	5.00	5.29
2788	NASDAQ	SHIP	Tue, Sep 6, 2022	5.23	5.31	4.90	5.02
2787	NASDAQ	SHIP	Fri, Sep 2, 2022	5.49	5.50	5.22	5.26
2786	NASDAQ	SHIP	Thu, Sep 1, 2022	5.45	5.49	5.15	5.26
2785	NASDAQ	SHIP	Wed, Aug 31, 2022	5.67	5.79	5.29	5.40
2784	NASDAQ	SHIP	Tue, Aug 30, 2022	5.80	6.10	5.60	5.66
2783	NASDAQ	SHIP	Mon, Aug 29, 2022	5.70	6.08	5.70	6.06
2782	NASDAQ	SHIP	Fri, Aug 26, 2022	5.98	6.00	5.65	5.71
2781	NASDAQ	SHIP	Thu, Aug 25, 2022	6.12	6.16	5.95	5.95
2780	NASDAQ	SHIP	Wed, Aug 24, 2022	6.40	6.40	5.93	6.13
2779	NASDAQ	SHIP	Tue, Aug 23, 2022	6.38	6.48	6.30	6.43
2778	NASDAQ	SHIP	Mon, Aug 22, 2022	6.55	6.57	6.21	6.28
2777	NASDAQ	SHIP	Fri, Aug 19, 2022	6.80	6.88	6.54	6.57
2776	NASDAQ	SHIP	Thu, Aug 18, 2022	7.20	7.20	6.78	6.88
2775	NASDAQ	SHIP	Wed, Aug 17, 2022	7.10	7.20	6.93	7.12
2774	NASDAQ	SHIP	Tue, Aug 16, 2022	7.40	7.45	7.02	7.09
2773	NASDAQ	SHIP	Mon, Aug 15, 2022	7.20	7.40	7.13	7.26
2772	NASDAQ	SHIP	Fri, Aug 12, 2022	7.50	7.60	7.28	7.42
2771	NASDAQ	SHIP	Thu, Aug 11, 2022	7.51	7.60	7.39	7.54
2770	NASDAQ	SHIP	Wed, Aug 10, 2022	7.40	7.64	7.34	7.48
2769	NASDAQ	SHIP	Tue, Aug 9, 2022	7.67	7.70	7.21	7.37
2768	NASDAQ	SHIP	Mon, Aug 8, 2022	7.20	7.56	7.03	7.39
2767	NASDAQ	SHIP	Fri, Aug 5, 2022	6.97	7.24	6.90	7.15
2766	NASDAQ	SHIP	Thu, Aug 4, 2022	7.10	7.18	6.82	6.90
2765	NASDAQ	SHIP	Wed, Aug 3, 2022	7.20	7.26	7.00	7.18
2764	NASDAQ	SHIP	Tue, Aug 2, 2022	7.50	7.50	7.13	7.25
2763	NASDAQ	SHIP	Mon, Aug 1, 2022	7.25	7.35	7.13	7.28
2762	NASDAQ	SHIP	Fri, Jul 29, 2022	7.17	7.34	7.02	7.10
2761	NASDAQ	SHIP	Thu, Jul 28, 2022	7.17	7.40	7.05	7.17
2760	NASDAQ	SHIP	Wed, Jul 27, 2022	7.07	7.30	6.90	7.12
2759	NASDAQ	SHIP	Tue, Jul 26, 2022	7.00	7.15	6.94	7.07
2758	NASDAQ	SHIP	Mon, Jul 25, 2022	7.08	7.10	6.92	7.09
2757	NASDAQ	SHIP	Fri, Jul 22, 2022	7.80	7.80	7.02	7.08
2756	NASDAQ	SHIP	Thu, Jul 21, 2022	7.53	7.70	7.40	7.70
2755	NASDAQ	SHIP	Wed, Jul 20, 2022	7.50	7.67	7.40	7.60
2754	NASDAQ	SHIP	Tue, Jul 19, 2022	7.51	7.70	7.45	7.50
2753	NASDAQ	SHIP	Mon, Jul 18, 2022	7.50	7.60	7.40	7.41
2752	NASDAQ	SHIP	Fri, Jul 15, 2022	7.10	7.75	6.92	7.25
2751	NASDAQ	SHIP	Thu, Jul 14, 2022	6.70	6.99	6.60	6.98
2750	NASDAQ	SHIP	Wed, Jul 13, 2022	6.80	6.90	6.71	6.87
2749	NASDAQ	SHIP	Tue, Jul 12, 2022	6.98	6.99	6.70	6.89
2748	NASDAQ	SHIP	Mon, Jul 11, 2022	7.14	7.17	6.84	7.15
2747	NASDAQ	SHIP	Fri, Jul 8, 2022	7.30	7.30	7.08	7.13
2746	NASDAQ	SHIP	Thu, Jul 7, 2022	7.00	7.27	7.00	7.20
2745	NASDAQ	SHIP	Wed, Jul 6, 2022	7.50	7.50	6.47	6.71
2744	NASDAQ	SHIP	Tue, Jul 5, 2022	7.60	7.76	7.35	7.50
2743	NASDAQ	SHIP	Fri, Jul 1, 2022	8.01	8.09	7.38	7.77
2742	NASDAQ	SHIP	Thu, Jun 30, 2022	8.10	8.27	7.85	8.15
2741	NASDAQ	SHIP	Wed, Jun 29, 2022	8.40	8.79	8.02	8.10
2740	NASDAQ	SHIP	Tue, Jun 28, 2022	8.49	8.49	8.10	8.34
2739	NASDAQ	SHIP	Mon, Jun 27, 2022	8.19	8.40	7.95	8.30
2738	NASDAQ	SHIP	Fri, Jun 24, 2022	8.08	8.33	8.03	8.21
2737	NASDAQ	SHIP	Thu, Jun 23, 2022	8.58	8.60	7.75	8.04
2736	NASDAQ	SHIP	Wed, Jun 22, 2022	8.93	9.01	7.96	8.03
2735	NASDAQ	SHIP	Tue, Jun 21, 2022	9.82	9.82	8.96	9.00
2734	NASDAQ	SHIP	Fri, Jun 17, 2022	9.72	9.88	9.44	9.64
2733	NASDAQ	SHIP	Thu, Jun 16, 2022	9.92	9.92	9.54	9.64
2732	NASDAQ	SHIP	Wed, Jun 15, 2022	10.02	10.27	9.72	10.12
2731	NASDAQ	SHIP	Tue, Jun 14, 2022	9.92	10.22	9.72	10.02
2730	NASDAQ	SHIP	Mon, Jun 13, 2022	10.22	10.31	9.47	9.61
2729	NASDAQ	SHIP	Fri, Jun 10, 2022	10.41	10.61	10.31	10.36
2728	NASDAQ	SHIP	Thu, Jun 9, 2022	11.11	11.11	10.41	10.41
2727	NASDAQ	SHIP	Wed, Jun 8, 2022	11.41	11.41	10.61	11.01
2726	NASDAQ	SHIP	Tue, Jun 7, 2022	11.31	11.50	11.11	11.41
2725	NASDAQ	SHIP	Mon, Jun 6, 2022	11.41	11.72	11.31	11.31
2724	NASDAQ	SHIP	Fri, Jun 3, 2022	11.50	11.70	11.21	11.70
2723	NASDAQ	SHIP	Thu, Jun 2, 2022	11.70	12.00	11.50	11.60
2722	NASDAQ	SHIP	Wed, Jun 1, 2022	11.50	11.70	11.31	11.60
2721	NASDAQ	SHIP	Tue, May 31, 2022	12.10	12.20	11.21	11.31
2720	NASDAQ	SHIP	Fri, May 27, 2022	11.80	12.00	11.41	11.90
2719	NASDAQ	SHIP	Thu, May 26, 2022	11.70	12.00	11.70	11.90
2718	NASDAQ	SHIP	Wed, May 25, 2022	11.90	12.00	11.50	12.00
2717	NASDAQ	SHIP	Tue, May 24, 2022	11.90	11.90	11.50	11.70
2716	NASDAQ	SHIP	Mon, May 23, 2022	11.90	12.20	11.55	12.20
2715	NASDAQ	SHIP	Fri, May 20, 2022	11.90	12.20	11.50	11.70
2714	NASDAQ	SHIP	Thu, May 19, 2022	11.21	11.90	11.11	11.90
2713	NASDAQ	SHIP	Wed, May 18, 2022	11.60	11.90	11.11	11.31
2712	NASDAQ	SHIP	Tue, May 17, 2022	11.60	11.90	11.41	11.60
2711	NASDAQ	SHIP	Mon, May 16, 2022	11.21	11.50	11.11	11.21
2710	NASDAQ	SHIP	Fri, May 13, 2022	10.51	11.31	10.51	10.91
2709	NASDAQ	SHIP	Thu, May 12, 2022	10.71	10.81	10.22	10.31
2708	NASDAQ	SHIP	Wed, May 11, 2022	11.01	11.41	10.71	10.91
2707	NASDAQ	SHIP	Tue, May 10, 2022	10.31	10.71	10.22	10.51
2706	NASDAQ	SHIP	Mon, May 9, 2022	11.01	11.01	10.02	10.22
2705	NASDAQ	SHIP	Fri, May 6, 2022	11.21	11.21	10.61	11.11
2704	NASDAQ	SHIP	Thu, May 5, 2022	11.50	11.50	10.71	11.11
2703	NASDAQ	SHIP	Wed, May 4, 2022	10.81	11.41	10.71	11.41
2702	NASDAQ	SHIP	Tue, May 3, 2022	10.12	10.71	10.12	10.71
2701	NASDAQ	SHIP	Mon, May 2, 2022	10.12	10.31	10.02	10.22
2700	NASDAQ	SHIP	Fri, Apr 29, 2022	10.51	10.61	10.02	10.31
2699	NASDAQ	SHIP	Thu, Apr 28, 2022	10.71	10.71	10.41	10.51
2698	NASDAQ	SHIP	Wed, Apr 27, 2022	10.41	10.81	10.31	10.61
2697	NASDAQ	SHIP	Tue, Apr 26, 2022	10.41	10.56	10.02	10.31
2696	NASDAQ	SHIP	Mon, Apr 25, 2022	10.81	10.81	9.72	10.12
2695	NASDAQ	SHIP	Fri, Apr 22, 2022	11.11	11.41	10.91	11.01
2694	NASDAQ	SHIP	Thu, Apr 21, 2022	11.70	12.10	11.21	11.21
2693	NASDAQ	SHIP	Wed, Apr 20, 2022	11.70	11.80	11.31	11.41
2692	NASDAQ	SHIP	Tue, Apr 19, 2022	11.70	11.80	11.41	11.60
2691	NASDAQ	SHIP	Mon, Apr 18, 2022	11.80	12.15	11.50	11.70
2690	NASDAQ	SHIP	Thu, Apr 14, 2022	11.01	11.70	10.93	11.70
2689	NASDAQ	SHIP	Wed, Apr 13, 2022	10.61	10.91	10.41	10.81
2688	NASDAQ	SHIP	Tue, Apr 12, 2022	10.61	10.76	10.22	10.61
2687	NASDAQ	SHIP	Mon, Apr 11, 2022	11.11	11.11	10.51	10.61
2686	NASDAQ	SHIP	Fri, Apr 8, 2022	11.21	11.46	11.01	11.11
2685	NASDAQ	SHIP	Thu, Apr 7, 2022	10.91	11.11	10.71	11.11
2684	NASDAQ	SHIP	Wed, Apr 6, 2022	11.01	11.21	10.41	10.61
2683	NASDAQ	SHIP	Tue, Apr 5, 2022	10.91	11.21	10.81	10.91
2682	NASDAQ	SHIP	Mon, Apr 4, 2022	11.41	11.41	10.91	10.91
2681	NASDAQ	SHIP	Fri, Apr 1, 2022	11.31	11.70	11.21	11.41
2680	NASDAQ	SHIP	Thu, Mar 31, 2022	11.60	11.70	11.31	11.31
2679	NASDAQ	SHIP	Wed, Mar 30, 2022	11.31	11.80	11.26	11.50
2678	NASDAQ	SHIP	Tue, Mar 29, 2022	11.21	11.50	10.71	11.31
2677	NASDAQ	SHIP	Mon, Mar 28, 2022	11.21	11.65	11.01	11.50
2676	NASDAQ	SHIP	Fri, Mar 25, 2022	11.50	11.50	11.11	11.41
2675	NASDAQ	SHIP	Thu, Mar 24, 2022	12.10	12.10	11.31	11.60
2674	NASDAQ	SHIP	Wed, Mar 23, 2022	11.90	12.30	11.80	12.20
2673	NASDAQ	SHIP	Tue, Mar 22, 2022	11.80	12.00	11.60	11.80
2672	NASDAQ	SHIP	Mon, Mar 21, 2022	11.90	11.90	11.50	11.70
2671	NASDAQ	SHIP	Fri, Mar 18, 2022	11.70	12.10	11.60	11.60
2670	NASDAQ	SHIP	Thu, Mar 17, 2022	11.70	12.00	11.60	11.80
2669	NASDAQ	SHIP	Wed, Mar 16, 2022	11.21	11.70	11.21	11.60
2668	NASDAQ	SHIP	Tue, Mar 15, 2022	11.50	11.80	10.91	10.91
2667	NASDAQ	SHIP	Mon, Mar 14, 2022	12.60	12.61	11.41	11.50
2666	NASDAQ	SHIP	Fri, Mar 11, 2022	13.19	13.20	12.60	12.70
2665	NASDAQ	SHIP	Thu, Mar 10, 2022	12.99	13.39	12.50	13.19
2664	NASDAQ	SHIP	Wed, Mar 9, 2022	12.70	13.19	12.40	12.60
2663	NASDAQ	SHIP	Tue, Mar 8, 2022	12.60	12.79	12.00	12.20
2662	NASDAQ	SHIP	Mon, Mar 7, 2022	11.41	12.60	11.31	12.50
2661	NASDAQ	SHIP	Fri, Mar 4, 2022	11.41	11.41	11.11	11.31
2660	NASDAQ	SHIP	Thu, Mar 3, 2022	11.70	11.80	11.41	11.50
2659	NASDAQ	SHIP	Wed, Mar 2, 2022	11.21	11.70	11.21	11.70
2658	NASDAQ	SHIP	Tue, Mar 1, 2022	11.11	11.41	10.76	11.11
2657	NASDAQ	SHIP	Mon, Feb 28, 2022	11.41	11.43	10.81	11.01
2656	NASDAQ	SHIP	Fri, Feb 25, 2022	11.21	11.70	11.11	11.41
2655	NASDAQ	SHIP	Thu, Feb 24, 2022	10.81	11.31	10.61	11.21
2654	NASDAQ	SHIP	Wed, Feb 23, 2022	11.90	12.10	11.60	11.80
2653	NASDAQ	SHIP	Tue, Feb 22, 2022	11.21	11.90	11.11	11.80
2652	NASDAQ	SHIP	Fri, Feb 18, 2022	11.50	11.80	11.31	11.50
2651	NASDAQ	SHIP	Thu, Feb 17, 2022	11.50	11.80	11.31	11.60
2650	NASDAQ	SHIP	Wed, Feb 16, 2022	11.41	11.50	11.11	11.50
2649	NASDAQ	SHIP	Tue, Feb 15, 2022	11.31	11.60	11.21	11.41
2648	NASDAQ	SHIP	Mon, Feb 14, 2022	11.31	11.31	10.51	11.31
2647	NASDAQ	SHIP	Fri, Feb 11, 2022	12.00	12.00	11.21	11.41
2646	NASDAQ	SHIP	Thu, Feb 10, 2022	11.70	12.10	11.41	12.00
2645	NASDAQ	SHIP	Wed, Feb 9, 2022	11.21	11.60	11.01	11.60
2644	NASDAQ	SHIP	Tue, Feb 8, 2022	10.91	11.11	10.51	10.81
2643	NASDAQ	SHIP	Mon, Feb 7, 2022	10.71	10.91	10.41	10.91
2642	NASDAQ	SHIP	Fri, Feb 4, 2022	10.22	10.61	10.02	10.41
2641	NASDAQ	SHIP	Thu, Feb 3, 2022	10.61	10.71	10.22	10.22
2640	NASDAQ	SHIP	Wed, Feb 2, 2022	10.61	10.71	10.12	10.71
2639	NASDAQ	SHIP	Tue, Feb 1, 2022	10.22	10.61	10.12	10.61
2638	NASDAQ	SHIP	Mon, Jan 31, 2022	10.31	10.51	9.92	10.12
2637	NASDAQ	SHIP	Fri, Jan 28, 2022	8.95	10.02	8.95	9.92
2636	NASDAQ	SHIP	Thu, Jan 27, 2022	8.63	8.92	8.56	8.85
2635	NASDAQ	SHIP	Wed, Jan 26, 2022	8.83	8.93	8.43	8.53
2634	NASDAQ	SHIP	Tue, Jan 25, 2022	8.54	8.83	8.33	8.81
2633	NASDAQ	SHIP	Mon, Jan 24, 2022	8.53	8.73	7.84	8.65
2632	NASDAQ	SHIP	Fri, Jan 21, 2022	8.98	9.03	8.73	8.76
2631	NASDAQ	SHIP	Thu, Jan 20, 2022	9.03	9.27	9.03	9.10
2630	NASDAQ	SHIP	Wed, Jan 19, 2022	9.40	9.42	8.99	8.99
2629	NASDAQ	SHIP	Tue, Jan 18, 2022	9.05	9.32	8.93	9.22
2628	NASDAQ	SHIP	Fri, Jan 14, 2022	8.98	9.20	8.98	9.13
2627	NASDAQ	SHIP	Thu, Jan 13, 2022	9.03	9.12	8.93	9.03
2626	NASDAQ	SHIP	Wed, Jan 12, 2022	9.12	9.16	9.04	9.06
2625	NASDAQ	SHIP	Tue, Jan 11, 2022	8.96	9.32	8.93	9.24
2624	NASDAQ	SHIP	Mon, Jan 10, 2022	9.12	9.30	8.86	9.10
2623	NASDAQ	SHIP	Fri, Jan 7, 2022	9.37	9.48	9.22	9.28
2622	NASDAQ	SHIP	Thu, Jan 6, 2022	9.04	9.62	9.04	9.26
2621	NASDAQ	SHIP	Wed, Jan 5, 2022	9.12	9.30	8.96	8.97
2620	NASDAQ	SHIP	Tue, Jan 4, 2022	9.17	9.30	8.94	9.09
2619	NASDAQ	SHIP	Mon, Jan 3, 2022	9.17	9.42	9.14	9.17
2618	NASDAQ	SHIP	Fri, Dec 31, 2021	8.89	9.16	8.73	9.11
2617	NASDAQ	SHIP	Thu, Dec 30, 2021	8.79	8.96	8.73	8.75
2616	NASDAQ	SHIP	Wed, Dec 29, 2021	8.83	9.03	8.73	8.79
2615	NASDAQ	SHIP	Tue, Dec 28, 2021	9.03	9.15	8.83	8.84
2614	NASDAQ	SHIP	Mon, Dec 27, 2021	9.12	9.24	9.03	9.03
2613	NASDAQ	SHIP	Thu, Dec 23, 2021	9.19	9.19	9.03	9.14
2612	NASDAQ	SHIP	Wed, Dec 22, 2021	8.93	9.22	8.84	9.09
2611	NASDAQ	SHIP	Tue, Dec 21, 2021	8.93	9.16	8.87	8.93
2610	NASDAQ	SHIP	Mon, Dec 20, 2021	8.83	8.99	8.74	8.83
2609	NASDAQ	SHIP	Fri, Dec 17, 2021	9.20	9.20	8.93	9.03
2608	NASDAQ	SHIP	Thu, Dec 16, 2021	9.53	9.53	8.98	9.02
2607	NASDAQ	SHIP	Wed, Dec 15, 2021	9.15	9.52	8.83	9.31
2606	NASDAQ	SHIP	Tue, Dec 14, 2021	9.52	9.53	9.13	9.15
2605	NASDAQ	SHIP	Mon, Dec 13, 2021	10.11	10.12	9.53	9.68
2604	NASDAQ	SHIP	Fri, Dec 10, 2021	10.22	10.41	9.97	10.12
2603	NASDAQ	SHIP	Thu, Dec 9, 2021	10.31	10.41	10.02	10.22
2602	NASDAQ	SHIP	Wed, Dec 8, 2021	10.81	11.11	10.51	10.61
2601	NASDAQ	SHIP	Tue, Dec 7, 2021	10.02	11.01	9.82	11.01
2600	NASDAQ	SHIP	Mon, Dec 6, 2021	8.73	9.32	8.53	9.23
2599	NASDAQ	SHIP	Fri, Dec 3, 2021	9.03	9.20	8.58	8.81
2598	NASDAQ	SHIP	Thu, Dec 2, 2021	9.00	9.03	8.75	8.96
2597	NASDAQ	SHIP	Wed, Dec 1, 2021	9.42	9.47	8.73	8.73
2596	NASDAQ	SHIP	Tue, Nov 30, 2021	9.51	9.62	8.98	9.42
2595	NASDAQ	SHIP	Mon, Nov 29, 2021	9.27	9.52	9.17	9.51
2594	NASDAQ	SHIP	Fri, Nov 26, 2021	9.12	9.18	8.93	9.17
2593	NASDAQ	SHIP	Wed, Nov 24, 2021	9.11	9.45	9.03	9.32
2592	NASDAQ	SHIP	Tue, Nov 23, 2021	9.26	9.41	9.07	9.13
2591	NASDAQ	SHIP	Mon, Nov 22, 2021	9.47	9.60	9.05	9.22
2590	NASDAQ	SHIP	Fri, Nov 19, 2021	9.61	9.61	9.27	9.32
2589	NASDAQ	SHIP	Thu, Nov 18, 2021	9.52	9.71	9.25	9.34
2588	NASDAQ	SHIP	Wed, Nov 17, 2021	9.72	9.72	9.27	9.33
2587	NASDAQ	SHIP	Tue, Nov 16, 2021	9.82	10.02	9.16	9.72
2586	NASDAQ	SHIP	Mon, Nov 15, 2021	10.41	10.51	9.74	10.02
2585	NASDAQ	SHIP	Fri, Nov 12, 2021	10.41	10.41	10.22	10.31
2584	NASDAQ	SHIP	Thu, Nov 11, 2021	10.51	10.61	10.31	10.41
2583	NASDAQ	SHIP	Wed, Nov 10, 2021	10.61	10.71	10.22	10.41
2582	NASDAQ	SHIP	Tue, Nov 9, 2021	10.81	11.11	10.46	10.71
2581	NASDAQ	SHIP	Mon, Nov 8, 2021	10.91	10.91	10.61	10.71
2580	NASDAQ	SHIP	Fri, Nov 5, 2021	10.61	10.81	10.51	10.81
2579	NASDAQ	SHIP	Thu, Nov 4, 2021	10.81	11.01	10.61	10.71
2578	NASDAQ	SHIP	Wed, Nov 3, 2021	10.96	11.01	10.61	10.91
2577	NASDAQ	SHIP	Tue, Nov 2, 2021	11.50	11.50	10.71	10.71
2576	NASDAQ	SHIP	Mon, Nov 1, 2021	11.01	11.31	10.91	11.21
2575	NASDAQ	SHIP	Fri, Oct 29, 2021	10.91	11.16	10.61	11.01
2574	NASDAQ	SHIP	Thu, Oct 28, 2021	10.61	11.01	10.51	10.91
2573	NASDAQ	SHIP	Wed, Oct 27, 2021	10.51	10.96	10.22	10.31
2572	NASDAQ	SHIP	Tue, Oct 26, 2021	11.11	11.18	10.41	10.51
2571	NASDAQ	SHIP	Mon, Oct 25, 2021	11.50	11.60	11.25	11.41
2570	NASDAQ	SHIP	Fri, Oct 22, 2021	11.70	11.91	11.41	11.50
2569	NASDAQ	SHIP	Thu, Oct 21, 2021	12.63	12.89	11.70	12.00
2568	NASDAQ	SHIP	Wed, Oct 20, 2021	13.09	13.09	12.60	12.79
2567	NASDAQ	SHIP	Tue, Oct 19, 2021	13.19	13.29	12.79	13.09
2566	NASDAQ	SHIP	Mon, Oct 18, 2021	12.40	13.19	12.40	12.99
2565	NASDAQ	SHIP	Fri, Oct 15, 2021	12.67	12.89	12.40	12.50
2564	NASDAQ	SHIP	Thu, Oct 14, 2021	13.09	13.19	12.40	12.50
2563	NASDAQ	SHIP	Wed, Oct 13, 2021	13.73	13.98	12.79	12.79
2562	NASDAQ	SHIP	Tue, Oct 12, 2021	13.79	14.18	13.44	13.69
2561	NASDAQ	SHIP	Mon, Oct 11, 2021	13.49	14.58	13.49	13.98
2560	NASDAQ	SHIP	Fri, Oct 8, 2021	13.89	14.25	13.54	13.69
2559	NASDAQ	SHIP	Thu, Oct 7, 2021	13.19	14.08	12.79	13.69
2558	NASDAQ	SHIP	Wed, Oct 6, 2021	12.79	13.19	12.30	12.79
2557	NASDAQ	SHIP	Tue, Oct 5, 2021	13.09	13.69	12.70	13.09
2556	NASDAQ	SHIP	Mon, Oct 4, 2021	14.31	14.48	11.60	12.50
2555	NASDAQ	SHIP	Fri, Oct 1, 2021	14.76	14.78	14.08	14.18
2554	NASDAQ	SHIP	Thu, Sep 30, 2021	14.28	14.88	13.69	14.38
2553	NASDAQ	SHIP	Wed, Sep 29, 2021	15.57	15.67	13.98	14.08
2552	NASDAQ	SHIP	Tue, Sep 28, 2021	15.47	15.87	14.68	15.17
2551	NASDAQ	SHIP	Mon, Sep 27, 2021	13.89	16.07	13.89	15.37
2550	NASDAQ	SHIP	Fri, Sep 24, 2021	13.89	14.33	13.59	14.08
2549	NASDAQ	SHIP	Thu, Sep 23, 2021	13.89	14.53	13.19	13.89
2548	NASDAQ	SHIP	Wed, Sep 22, 2021	13.59	14.18	13.39	13.69
2547	NASDAQ	SHIP	Tue, Sep 21, 2021	13.39	13.68	13.09	13.39
2546	NASDAQ	SHIP	Mon, Sep 20, 2021	13.89	13.89	13.09	13.19
2545	NASDAQ	SHIP	Fri, Sep 17, 2021	13.89	14.88	13.09	14.78
2544	NASDAQ	SHIP	Thu, Sep 16, 2021	15.08	15.67	13.98	14.18
2543	NASDAQ	SHIP	Wed, Sep 15, 2021	14.28	15.67	13.69	15.08
2542	NASDAQ	SHIP	Tue, Sep 14, 2021	13.98	14.38	12.99	14.08
2541	NASDAQ	SHIP	Mon, Sep 13, 2021	12.61	14.28	12.40	13.89
2540	NASDAQ	SHIP	Fri, Sep 10, 2021	12.10	12.70	12.10	12.40
2539	NASDAQ	SHIP	Thu, Sep 9, 2021	11.70	12.20	11.50	11.90
2538	NASDAQ	SHIP	Wed, Sep 8, 2021	12.00	12.00	11.21	11.70
2537	NASDAQ	SHIP	Tue, Sep 7, 2021	12.70	12.84	11.90	11.90
2536	NASDAQ	SHIP	Fri, Sep 3, 2021	12.89	12.89	12.50	12.60
2535	NASDAQ	SHIP	Thu, Sep 2, 2021	12.22	13.19	12.20	12.99
2534	NASDAQ	SHIP	Wed, Sep 1, 2021	12.20	12.50	11.90	12.10
2533	NASDAQ	SHIP	Tue, Aug 31, 2021	12.40	12.79	12.01	12.40
2532	NASDAQ	SHIP	Mon, Aug 30, 2021	12.50	12.79	11.90	12.79
2531	NASDAQ	SHIP	Fri, Aug 27, 2021	12.10	12.70	11.80	12.50
2530	NASDAQ	SHIP	Thu, Aug 26, 2021	11.80	12.20	11.50	11.70
2529	NASDAQ	SHIP	Wed, Aug 25, 2021	11.82	12.10	11.43	11.90
2528	NASDAQ	SHIP	Tue, Aug 24, 2021	11.48	11.80	11.21	11.70
2527	NASDAQ	SHIP	Mon, Aug 23, 2021	10.91	11.41	10.91	11.11
2526	NASDAQ	SHIP	Fri, Aug 20, 2021	10.51	11.21	10.41	10.61
2525	NASDAQ	SHIP	Thu, Aug 19, 2021	10.91	11.11	10.31	10.51
2524	NASDAQ	SHIP	Wed, Aug 18, 2021	11.11	11.60	10.91	11.21
2523	NASDAQ	SHIP	Tue, Aug 17, 2021	10.81	11.21	10.51	10.81
2522	NASDAQ	SHIP	Mon, Aug 16, 2021	11.38	11.41	10.61	11.11
2521	NASDAQ	SHIP	Fri, Aug 13, 2021	10.91	11.80	10.81	11.60
2520	NASDAQ	SHIP	Thu, Aug 12, 2021	10.22	10.91	10.22	10.81
2519	NASDAQ	SHIP	Wed, Aug 11, 2021	9.92	10.81	9.77	10.31
2518	NASDAQ	SHIP	Tue, Aug 10, 2021	9.59	9.72	9.41	9.58
2517	NASDAQ	SHIP	Mon, Aug 9, 2021	9.63	9.73	9.43	9.56
2516	NASDAQ	SHIP	Fri, Aug 6, 2021	9.72	9.92	9.43	9.87
2515	NASDAQ	SHIP	Thu, Aug 5, 2021	9.92	9.97	9.58	9.67
2514	NASDAQ	SHIP	Wed, Aug 4, 2021	10.02	10.02	9.13	9.70
2513	NASDAQ	SHIP	Tue, Aug 3, 2021	10.12	10.12	9.74	10.02
2512	NASDAQ	SHIP	Mon, Aug 2, 2021	10.02	10.31	9.92	10.12
2511	NASDAQ	SHIP	Fri, Jul 30, 2021	10.22	10.41	10.02	10.12
2510	NASDAQ	SHIP	Thu, Jul 29, 2021	10.71	11.11	10.22	10.22
2509	NASDAQ	SHIP	Wed, Jul 28, 2021	10.12	10.41	10.12	10.31
2508	NASDAQ	SHIP	Tue, Jul 27, 2021	10.02	10.22	10.02	10.22
2507	NASDAQ	SHIP	Mon, Jul 26, 2021	10.22	10.41	9.93	10.12
2506	NASDAQ	SHIP	Fri, Jul 23, 2021	10.22	10.41	10.22	10.31
2505	NASDAQ	SHIP	Thu, Jul 22, 2021	10.31	10.41	10.12	10.22
2504	NASDAQ	SHIP	Wed, Jul 21, 2021	10.02	10.41	10.02	10.31
2503	NASDAQ	SHIP	Tue, Jul 20, 2021	10.02	10.12	9.92	10.02
2502	NASDAQ	SHIP	Mon, Jul 19, 2021	9.82	10.12	9.43	10.02
2501	NASDAQ	SHIP	Fri, Jul 16, 2021	10.22	10.41	9.92	10.12
2500	NASDAQ	SHIP	Thu, Jul 15, 2021	10.44	10.51	10.12	10.12
2499	NASDAQ	SHIP	Wed, Jul 14, 2021	10.61	10.81	10.22	10.22
2498	NASDAQ	SHIP	Tue, Jul 13, 2021	10.71	10.91	10.22	10.41
2497	NASDAQ	SHIP	Mon, Jul 12, 2021	10.58	11.11	10.51	10.91
2496	NASDAQ	SHIP	Fri, Jul 9, 2021	10.31	11.01	10.31	10.61
2495	NASDAQ	SHIP	Thu, Jul 8, 2021	9.87	10.51	9.83	10.31
2494	NASDAQ	SHIP	Wed, Jul 7, 2021	10.81	10.81	10.02	10.41
2493	NASDAQ	SHIP	Tue, Jul 6, 2021	10.89	11.11	10.12	10.51
2492	NASDAQ	SHIP	Fri, Jul 2, 2021	11.03	11.19	10.61	10.61
2491	NASDAQ	SHIP	Thu, Jul 1, 2021	11.13	11.26	10.51	11.21
2490	NASDAQ	SHIP	Wed, Jun 30, 2021	11.41	11.50	10.91	11.11
2489	NASDAQ	SHIP	Tue, Jun 29, 2021	11.90	11.90	11.41	11.41
2488	NASDAQ	SHIP	Mon, Jun 28, 2021	12.10	12.20	11.70	11.70
2487	NASDAQ	SHIP	Fri, Jun 25, 2021	12.50	12.70	11.90	12.20
2486	NASDAQ	SHIP	Thu, Jun 24, 2021	11.70	12.79	11.60	12.50
2485	NASDAQ	SHIP	Wed, Jun 23, 2021	12.10	12.40	11.50	11.50
2484	NASDAQ	SHIP	Tue, Jun 22, 2021	12.00	12.20	11.50	12.10
2483	NASDAQ	SHIP	Mon, Jun 21, 2021	11.85	12.20	11.41	12.00
2482	NASDAQ	SHIP	Fri, Jun 18, 2021	11.63	12.40	11.11	11.70
2481	NASDAQ	SHIP	Thu, Jun 17, 2021	12.53	13.79	11.70	11.90
2480	NASDAQ	SHIP	Wed, Jun 16, 2021	11.72	13.09	11.60	12.79
2479	NASDAQ	SHIP	Tue, Jun 15, 2021	11.53	11.70	11.01	11.50
2478	NASDAQ	SHIP	Mon, Jun 14, 2021	11.41	11.50	11.01	11.21
2477	NASDAQ	SHIP	Fri, Jun 11, 2021	11.80	11.90	11.01	11.41
2476	NASDAQ	SHIP	Thu, Jun 10, 2021	10.70	11.41	10.41	11.41
2475	NASDAQ	SHIP	Wed, Jun 9, 2021	10.24	10.61	10.12	10.31
2474	NASDAQ	SHIP	Tue, Jun 8, 2021	10.51	10.71	10.02	10.12
2473	NASDAQ	SHIP	Mon, Jun 7, 2021	10.06	10.51	10.02	10.31
2472	NASDAQ	SHIP	Fri, Jun 4, 2021	10.22	10.31	10.02	10.12
2471	NASDAQ	SHIP	Thu, Jun 3, 2021	10.31	10.41	10.02	10.02
2470	NASDAQ	SHIP	Wed, Jun 2, 2021	10.22	10.81	10.12	10.41
2469	NASDAQ	SHIP	Tue, Jun 1, 2021	10.06	10.41	10.02	10.41
2468	NASDAQ	SHIP	Fri, May 28, 2021	9.85	10.22	9.82	10.02
2467	NASDAQ	SHIP	Thu, May 27, 2021	10.12	10.31	9.92	9.92
2466	NASDAQ	SHIP	Wed, May 26, 2021	10.02	10.41	9.87	10.22
2465	NASDAQ	SHIP	Tue, May 25, 2021	10.71	10.91	10.02	10.12
2464	NASDAQ	SHIP	Mon, May 24, 2021	10.61	11.11	10.41	10.71
2463	NASDAQ	SHIP	Fri, May 21, 2021	10.12	10.61	10.02	10.41
2462	NASDAQ	SHIP	Thu, May 20, 2021	9.82	10.31	9.55	10.22
2461	NASDAQ	SHIP	Wed, May 19, 2021	9.53	9.89	9.52	9.78
2460	NASDAQ	SHIP	Tue, May 18, 2021	9.82	10.27	9.73	10.12
2459	NASDAQ	SHIP	Mon, May 17, 2021	9.71	9.82	9.37	9.71
2458	NASDAQ	SHIP	Fri, May 14, 2021	9.45	9.92	9.37	9.67
2457	NASDAQ	SHIP	Thu, May 13, 2021	10.07	10.44	8.83	9.34
2456	NASDAQ	SHIP	Wed, May 12, 2021	10.41	10.81	10.02	10.12
2455	NASDAQ	SHIP	Tue, May 11, 2021	10.02	10.91	9.92	10.81
2454	NASDAQ	SHIP	Mon, May 10, 2021	11.41	11.60	10.41	10.51
2453	NASDAQ	SHIP	Fri, May 7, 2021	10.51	11.41	10.41	11.41
2452	NASDAQ	SHIP	Thu, May 6, 2021	10.87	10.87	9.92	10.41
2451	NASDAQ	SHIP	Wed, May 5, 2021	12.00	12.40	11.01	11.11
2450	NASDAQ	SHIP	Tue, May 4, 2021	12.40	12.89	11.21	11.60
2449	NASDAQ	SHIP	Mon, May 3, 2021	10.81	12.89	10.61	12.10
2448	NASDAQ	SHIP	Fri, Apr 30, 2021	10.48	10.91	10.41	10.91
2447	NASDAQ	SHIP	Thu, Apr 29, 2021	11.11	11.21	10.41	10.61
2446	NASDAQ	SHIP	Wed, Apr 28, 2021	10.81	11.01	10.31	10.81
2445	NASDAQ	SHIP	Tue, Apr 27, 2021	10.41	11.01	10.41	10.51
2444	NASDAQ	SHIP	Mon, Apr 26, 2021	9.40	10.12	9.32	10.02
2443	NASDAQ	SHIP	Fri, Apr 23, 2021	9.42	9.67	9.14	9.31
2442	NASDAQ	SHIP	Thu, Apr 22, 2021	9.36	9.91	9.09	9.12
2441	NASDAQ	SHIP	Wed, Apr 21, 2021	8.83	9.62	8.69	9.28
2440	NASDAQ	SHIP	Tue, Apr 20, 2021	8.98	9.12	8.44	8.63
2439	NASDAQ	SHIP	Mon, Apr 19, 2021	9.03	9.22	8.74	8.93
2438	NASDAQ	SHIP	Fri, Apr 16, 2021	9.42	9.47	8.84	9.03
2437	NASDAQ	SHIP	Thu, Apr 15, 2021	9.57	10.12	9.08	9.71
2436	NASDAQ	SHIP	Wed, Apr 14, 2021	8.70	9.12	8.64	9.08
2435	NASDAQ	SHIP	Tue, Apr 13, 2021	8.54	9.42	8.43	8.58
2434	NASDAQ	SHIP	Mon, Apr 12, 2021	9.60	9.82	9.03	9.22
2433	NASDAQ	SHIP	Fri, Apr 9, 2021	9.82	10.02	9.47	9.48
2432	NASDAQ	SHIP	Thu, Apr 8, 2021	9.92	10.02	9.05	9.90
2431	NASDAQ	SHIP	Wed, Apr 7, 2021	10.02	10.31	9.92	10.12
2430	NASDAQ	SHIP	Tue, Apr 6, 2021	10.31	10.41	9.92	10.02
2429	NASDAQ	SHIP	Mon, Apr 5, 2021	10.30	10.51	10.02	10.41
2428	NASDAQ	SHIP	Thu, Apr 1, 2021	10.71	10.71	10.12	10.51
2427	NASDAQ	SHIP	Wed, Mar 31, 2021	10.66	10.81	10.22	10.51
2426	NASDAQ	SHIP	Tue, Mar 30, 2021	9.92	10.91	9.52	10.71
2425	NASDAQ	SHIP	Mon, Mar 29, 2021	10.41	10.51	9.53	10.02
2424	NASDAQ	SHIP	Fri, Mar 26, 2021	11.31	11.50	10.22	10.51
2423	NASDAQ	SHIP	Thu, Mar 25, 2021	10.22	11.41	10.02	11.21
2422	NASDAQ	SHIP	Wed, Mar 24, 2021	10.91	11.90	10.22	10.71
2421	NASDAQ	SHIP	Tue, Mar 23, 2021	12.50	12.50	10.91	11.01
2420	NASDAQ	SHIP	Mon, Mar 22, 2021	12.50	12.50	11.80	12.00
2419	NASDAQ	SHIP	Fri, Mar 19, 2021	12.32	12.50	11.70	11.80
2418	NASDAQ	SHIP	Thu, Mar 18, 2021	13.60	14.28	12.30	12.30
2417	NASDAQ	SHIP	Wed, Mar 17, 2021	12.60	13.69	12.30	13.29
2416	NASDAQ	SHIP	Tue, Mar 16, 2021	13.98	14.08	12.50	12.89
2415	NASDAQ	SHIP	Mon, Mar 15, 2021	12.79	13.89	12.50	13.89
2414	NASDAQ	SHIP	Fri, Mar 12, 2021	12.10	12.40	11.70	12.30
2413	NASDAQ	SHIP	Thu, Mar 11, 2021	12.40	12.40	11.70	12.40
2412	NASDAQ	SHIP	Wed, Mar 10, 2021	12.43	12.60	11.21	12.10
2411	NASDAQ	SHIP	Tue, Mar 9, 2021	11.11	12.20	10.81	11.90
2410	NASDAQ	SHIP	Mon, Mar 8, 2021	11.21	11.50	10.61	10.81
2409	NASDAQ	SHIP	Fri, Mar 5, 2021	10.61	11.01	8.53	10.91
2408	NASDAQ	SHIP	Thu, Mar 4, 2021	11.88	12.10	10.02	10.61
2407	NASDAQ	SHIP	Wed, Mar 3, 2021	12.00	12.70	11.50	11.80
2406	NASDAQ	SHIP	Tue, Mar 2, 2021	12.40	13.79	11.80	12.20
2405	NASDAQ	SHIP	Mon, Mar 1, 2021	12.10	12.10	11.60	12.00
2404	NASDAQ	SHIP	Fri, Feb 26, 2021	11.31	12.30	11.01	11.31
2403	NASDAQ	SHIP	Thu, Feb 25, 2021	12.88	12.99	11.80	11.80
2402	NASDAQ	SHIP	Wed, Feb 24, 2021	12.89	14.28	12.50	13.29
2401	NASDAQ	SHIP	Tue, Feb 23, 2021	12.79	13.39	10.91	12.79
2400	NASDAQ	SHIP	Mon, Feb 22, 2021	15.57	17.06	14.88	14.88
2399	NASDAQ	SHIP	Fri, Feb 19, 2021	15.57	16.36	15.17	16.07
2398	NASDAQ	SHIP	Thu, Feb 18, 2021	16.46	16.96	14.58	14.88
2397	NASDAQ	SHIP	Wed, Feb 17, 2021	16.96	17.46	16.36	17.26
2396	NASDAQ	SHIP	Tue, Feb 16, 2021	23.51	24.30	20.43	22.41
2395	NASDAQ	SHIP	Fri, Feb 12, 2021	14.88	21.32	13.89	19.94
2394	NASDAQ	SHIP	Thu, Feb 11, 2021	14.47	15.67	13.19	14.08
2393	NASDAQ	SHIP	Wed, Feb 10, 2021	14.18	14.38	10.02	12.99
2392	NASDAQ	SHIP	Tue, Feb 9, 2021	12.79	14.38	12.40	13.79
2391	NASDAQ	SHIP	Mon, Feb 8, 2021	11.80	12.79	11.41	12.70
2390	NASDAQ	SHIP	Fri, Feb 5, 2021	11.60	12.30	11.11	11.41
2389	NASDAQ	SHIP	Thu, Feb 4, 2021	11.01	11.80	10.81	11.31
2388	NASDAQ	SHIP	Wed, Feb 3, 2021	10.71	10.91	10.41	10.71
2387	NASDAQ	SHIP	Tue, Feb 2, 2021	10.83	11.11	10.12	10.31
2386	NASDAQ	SHIP	Mon, Feb 1, 2021	11.06	11.31	10.31	10.81
2385	NASDAQ	SHIP	Fri, Jan 29, 2021	10.91	13.39	10.22	11.01
2384	NASDAQ	SHIP	Thu, Jan 28, 2021	11.20	11.90	10.22	10.91
2383	NASDAQ	SHIP	Wed, Jan 27, 2021	10.20	11.41	9.92	10.51
2382	NASDAQ	SHIP	Tue, Jan 26, 2021	12.60	12.89	10.71	11.90
2381	NASDAQ	SHIP	Mon, Jan 25, 2021	9.94	12.10	9.92	12.00
2380	NASDAQ	SHIP	Fri, Jan 22, 2021	9.92	10.41	9.12	9.76
2379	NASDAQ	SHIP	Thu, Jan 21, 2021	8.69	10.71	8.33	10.02
2378	NASDAQ	SHIP	Wed, Jan 20, 2021	8.93	9.03	8.16	8.45
2377	NASDAQ	SHIP	Tue, Jan 19, 2021	8.38	9.27	8.13	8.78
2376	NASDAQ	SHIP	Fri, Jan 15, 2021	8.41	8.48	7.93	8.03
2375	NASDAQ	SHIP	Thu, Jan 14, 2021	8.37	8.72	7.64	8.23
2374	NASDAQ	SHIP	Wed, Jan 13, 2021	9.31	9.52	7.98	8.22
2373	NASDAQ	SHIP	Tue, Jan 12, 2021	8.53	10.41	8.18	8.53
2372	NASDAQ	SHIP	Mon, Jan 11, 2021	6.35	8.53	6.25	8.13
2371	NASDAQ	SHIP	Fri, Jan 8, 2021	6.05	6.44	5.88	6.17
2370	NASDAQ	SHIP	Thu, Jan 7, 2021	5.45	6.30	5.36	5.88
2369	NASDAQ	SHIP	Wed, Jan 6, 2021	5.75	5.77	5.26	5.34
2368	NASDAQ	SHIP	Tue, Jan 5, 2021	5.13	5.85	5.02	5.60
2367	NASDAQ	SHIP	Mon, Jan 4, 2021	5.41	5.46	4.84	5.05
2366	NASDAQ	SHIP	Thu, Dec 31, 2020	5.36	5.95	5.13	5.33
2365	NASDAQ	SHIP	Wed, Dec 30, 2020	5.06	5.19	4.86	4.98
2364	NASDAQ	SHIP	Tue, Dec 29, 2020	4.86	5.16	4.77	4.77
2363	NASDAQ	SHIP	Mon, Dec 28, 2020	5.26	5.43	4.76	4.76
2362	NASDAQ	SHIP	Thu, Dec 24, 2020	4.92	5.32	4.92	5.05
2361	NASDAQ	SHIP	Wed, Dec 23, 2020	4.76	4.95	4.72	4.85
2360	NASDAQ	SHIP	Tue, Dec 22, 2020	4.66	4.81	4.56	4.72
2359	NASDAQ	SHIP	Mon, Dec 21, 2020	4.71	4.76	4.61	4.65
2358	NASDAQ	SHIP	Fri, Dec 18, 2020	4.76	4.91	4.73	4.76
2357	NASDAQ	SHIP	Thu, Dec 17, 2020	4.85	4.86	4.76	4.77
2356	NASDAQ	SHIP	Wed, Dec 16, 2020	4.95	4.95	4.76	4.87
2355	NASDAQ	SHIP	Tue, Dec 15, 2020	4.96	5.26	4.81	4.94
2354	NASDAQ	SHIP	Mon, Dec 14, 2020	4.91	4.96	4.76	4.88
2353	NASDAQ	SHIP	Fri, Dec 11, 2020	5.16	5.16	4.82	4.86
2352	NASDAQ	SHIP	Thu, Dec 10, 2020	5.04	5.25	4.79	5.13
2351	NASDAQ	SHIP	Wed, Dec 9, 2020	5.36	5.44	4.86	4.98
2350	NASDAQ	SHIP	Tue, Dec 8, 2020	5.26	5.35	4.96	5.07
2349	NASDAQ	SHIP	Mon, Dec 7, 2020	5.69	6.00	5.16	5.34
2348	NASDAQ	SHIP	Fri, Dec 4, 2020	4.70	6.64	4.66	6.15
2347	NASDAQ	SHIP	Thu, Dec 3, 2020	4.63	4.73	4.57	4.69
2346	NASDAQ	SHIP	Wed, Dec 2, 2020	4.70	4.76	4.41	4.65
2345	NASDAQ	SHIP	Tue, Dec 1, 2020	4.76	4.95	4.64	4.69
2344	NASDAQ	SHIP	Mon, Nov 30, 2020	4.56	4.73	4.50	4.66
2343	NASDAQ	SHIP	Fri, Nov 27, 2020	4.64	4.64	4.51	4.61
2342	NASDAQ	SHIP	Wed, Nov 25, 2020	4.61	4.76	4.46	4.53
2341	NASDAQ	SHIP	Tue, Nov 24, 2020	4.61	4.67	4.41	4.63
2340	NASDAQ	SHIP	Mon, Nov 23, 2020	4.36	4.65	4.19	4.64
2339	NASDAQ	SHIP	Fri, Nov 20, 2020	4.39	4.45	4.31	4.36
2338	NASDAQ	SHIP	Thu, Nov 19, 2020	4.39	4.51	4.26	4.34
2337	NASDAQ	SHIP	Wed, Nov 18, 2020	4.46	4.66	4.37	4.41
2336	NASDAQ	SHIP	Tue, Nov 17, 2020	4.86	4.91	4.56	4.85
2335	NASDAQ	SHIP	Mon, Nov 16, 2020	4.76	4.88	4.67	4.84
2334	NASDAQ	SHIP	Fri, Nov 13, 2020	4.46	4.76	4.26	4.76
2333	NASDAQ	SHIP	Thu, Nov 12, 2020	4.90	4.90	4.56	4.65
2332	NASDAQ	SHIP	Wed, Nov 11, 2020	4.75	4.80	4.37	4.51
2331	NASDAQ	SHIP	Tue, Nov 10, 2020	4.36	4.75	4.27	4.61
2330	NASDAQ	SHIP	Mon, Nov 9, 2020	4.41	4.56	4.31	4.36
2329	NASDAQ	SHIP	Fri, Nov 6, 2020	4.16	4.53	3.97	4.36
2328	NASDAQ	SHIP	Thu, Nov 5, 2020	4.18	4.26	4.12	4.19
2327	NASDAQ	SHIP	Wed, Nov 4, 2020	4.26	4.30	4.02	4.16
2326	NASDAQ	SHIP	Tue, Nov 3, 2020	4.26	4.51	4.15	4.26
2325	NASDAQ	SHIP	Mon, Nov 2, 2020	4.26	4.38	4.07	4.23
2324	NASDAQ	SHIP	Fri, Oct 30, 2020	4.47	4.53	4.22	4.23
2323	NASDAQ	SHIP	Thu, Oct 29, 2020	4.76	4.85	4.40	4.56
2322	NASDAQ	SHIP	Wed, Oct 28, 2020	4.59	5.16	4.49	5.11
2321	NASDAQ	SHIP	Tue, Oct 27, 2020	4.63	4.76	4.51	4.66
2320	NASDAQ	SHIP	Mon, Oct 26, 2020	4.51	4.70	4.48	4.59
2319	NASDAQ	SHIP	Fri, Oct 23, 2020	4.61	4.66	4.48	4.62
2318	NASDAQ	SHIP	Thu, Oct 22, 2020	4.41	4.81	4.36	4.62
2317	NASDAQ	SHIP	Wed, Oct 21, 2020	4.37	4.44	4.28	4.40
2316	NASDAQ	SHIP	Tue, Oct 20, 2020	4.55	4.61	4.36	4.36
2315	NASDAQ	SHIP	Mon, Oct 19, 2020	4.62	4.66	4.47	4.51
2314	NASDAQ	SHIP	Fri, Oct 16, 2020	4.69	4.80	4.61	4.73
2313	NASDAQ	SHIP	Thu, Oct 15, 2020	4.68	4.92	4.22	4.85
2312	NASDAQ	SHIP	Wed, Oct 14, 2020	4.91	4.97	4.81	4.86
2311	NASDAQ	SHIP	Tue, Oct 13, 2020	5.01	5.01	4.75	4.94
2310	NASDAQ	SHIP	Mon, Oct 12, 2020	5.16	5.26	4.96	5.10
2309	NASDAQ	SHIP	Fri, Oct 9, 2020	4.91	5.16	4.84	5.10
2308	NASDAQ	SHIP	Thu, Oct 8, 2020	5.07	5.11	4.81	4.86
2307	NASDAQ	SHIP	Wed, Oct 7, 2020	4.91	5.16	4.81	4.96
2306	NASDAQ	SHIP	Tue, Oct 6, 2020	4.56	5.06	4.56	4.73
2305	NASDAQ	SHIP	Mon, Oct 5, 2020	4.61	4.66	4.46	4.63
2304	NASDAQ	SHIP	Fri, Oct 2, 2020	4.37	4.69	4.37	4.66
2303	NASDAQ	SHIP	Thu, Oct 1, 2020	4.57	4.81	4.49	4.74
2302	NASDAQ	SHIP	Wed, Sep 30, 2020	4.38	4.66	4.31	4.53
2301	NASDAQ	SHIP	Tue, Sep 29, 2020	4.56	4.64	4.31	4.45
2300	NASDAQ	SHIP	Mon, Sep 28, 2020	4.46	4.74	4.36	4.53
2299	NASDAQ	SHIP	Fri, Sep 25, 2020	4.22	4.51	4.17	4.35
2298	NASDAQ	SHIP	Thu, Sep 24, 2020	4.27	4.35	4.07	4.26
2297	NASDAQ	SHIP	Wed, Sep 23, 2020	4.25	4.30	4.01	4.08
2296	NASDAQ	SHIP	Tue, Sep 22, 2020	4.26	4.36	4.20	4.26
2295	NASDAQ	SHIP	Mon, Sep 21, 2020	4.36	4.56	4.17	4.18
2294	NASDAQ	SHIP	Fri, Sep 18, 2020	4.19	4.56	4.17	4.46
2293	NASDAQ	SHIP	Thu, Sep 17, 2020	4.17	4.30	4.12	4.25
2292	NASDAQ	SHIP	Wed, Sep 16, 2020	4.46	4.46	4.07	4.29
2291	NASDAQ	SHIP	Tue, Sep 15, 2020	4.36	4.46	4.27	4.32
2290	NASDAQ	SHIP	Mon, Sep 14, 2020	4.17	4.31	4.01	4.26
2289	NASDAQ	SHIP	Fri, Sep 11, 2020	4.17	4.30	3.99	4.01
2288	NASDAQ	SHIP	Thu, Sep 10, 2020	4.60	5.08	4.17	4.21
2287	NASDAQ	SHIP	Wed, Sep 9, 2020	4.01	4.26	3.87	4.01
2286	NASDAQ	SHIP	Tue, Sep 8, 2020	4.08	4.24	3.98	4.01
2285	NASDAQ	SHIP	Fri, Sep 4, 2020	4.49	4.53	4.08	4.25
2284	NASDAQ	SHIP	Thu, Sep 3, 2020	4.38	4.50	4.36	4.43
2283	NASDAQ	SHIP	Wed, Sep 2, 2020	4.46	4.52	4.36	4.44
2282	NASDAQ	SHIP	Tue, Sep 1, 2020	4.76	4.76	4.47	4.57
2281	NASDAQ	SHIP	Mon, Aug 31, 2020	4.80	5.16	4.66	4.75
2280	NASDAQ	SHIP	Fri, Aug 28, 2020	4.61	4.92	4.56	4.76
2279	NASDAQ	SHIP	Thu, Aug 27, 2020	4.65	4.76	4.56	4.68
2278	NASDAQ	SHIP	Wed, Aug 26, 2020	4.72	4.91	4.58	4.71
2277	NASDAQ	SHIP	Tue, Aug 25, 2020	4.58	4.76	4.56	4.70
2276	NASDAQ	SHIP	Mon, Aug 24, 2020	4.94	5.02	4.66	4.73
2275	NASDAQ	SHIP	Fri, Aug 21, 2020	5.36	5.45	5.06	5.16
2274	NASDAQ	SHIP	Thu, Aug 20, 2020	4.97	5.47	4.61	5.37
2273	NASDAQ	SHIP	Wed, Aug 19, 2020	5.30	5.32	4.96	4.96
2272	NASDAQ	SHIP	Tue, Aug 18, 2020	5.59	5.65	5.06	5.42
2271	NASDAQ	SHIP	Mon, Aug 17, 2020	12.20	12.40	11.11	11.60
2270	NASDAQ	SHIP	Fri, Aug 14, 2020	12.50	12.70	12.20	12.40
2269	NASDAQ	SHIP	Thu, Aug 13, 2020	13.19	13.19	12.10	12.60
2268	NASDAQ	SHIP	Wed, Aug 12, 2020	14.18	14.45	12.99	13.29
2267	NASDAQ	SHIP	Tue, Aug 11, 2020	14.48	14.78	13.89	13.98
2266	NASDAQ	SHIP	Mon, Aug 10, 2020	14.18	14.43	13.89	14.38
2265	NASDAQ	SHIP	Fri, Aug 7, 2020	14.18	14.48	13.89	14.08
2264	NASDAQ	SHIP	Thu, Aug 6, 2020	14.98	15.03	14.18	14.48
2263	NASDAQ	SHIP	Wed, Aug 5, 2020	15.37	15.37	14.68	14.98
2262	NASDAQ	SHIP	Tue, Aug 4, 2020	16.36	16.56	15.47	15.67
2261	NASDAQ	SHIP	Mon, Aug 3, 2020	15.27	16.66	14.78	15.97
2260	NASDAQ	SHIP	Fri, Jul 31, 2020	14.98	16.36	14.78	15.08
2259	NASDAQ	SHIP	Thu, Jul 30, 2020	15.17	15.37	14.38	14.98
2258	NASDAQ	SHIP	Wed, Jul 29, 2020	14.88	15.57	14.69	15.27
2257	NASDAQ	SHIP	Tue, Jul 28, 2020	15.37	15.37	14.08	14.88
2256	NASDAQ	SHIP	Mon, Jul 27, 2020	15.87	16.02	15.37	15.37
2255	NASDAQ	SHIP	Fri, Jul 24, 2020	16.36	16.46	15.77	15.87
2254	NASDAQ	SHIP	Thu, Jul 23, 2020	16.86	16.86	15.97	16.36
2253	NASDAQ	SHIP	Wed, Jul 22, 2020	17.26	17.55	16.46	16.66
2252	NASDAQ	SHIP	Tue, Jul 21, 2020	15.97	18.35	15.97	17.55
2251	NASDAQ	SHIP	Mon, Jul 20, 2020	16.17	16.17	15.37	15.77
2250	NASDAQ	SHIP	Fri, Jul 17, 2020	16.86	16.96	16.07	16.27
2249	NASDAQ	SHIP	Thu, Jul 16, 2020	16.66	17.55	15.97	16.86
2248	NASDAQ	SHIP	Wed, Jul 15, 2020	15.57	17.06	15.37	16.76
2247	NASDAQ	SHIP	Tue, Jul 14, 2020	16.76	16.86	15.13	15.57
2246	NASDAQ	SHIP	Mon, Jul 13, 2020	17.85	17.85	16.27	16.66
2245	NASDAQ	SHIP	Fri, Jul 10, 2020	17.85	19.04	17.26	18.05
2244	NASDAQ	SHIP	Thu, Jul 9, 2020	19.61	19.61	17.85	18.35
2243	NASDAQ	SHIP	Wed, Jul 8, 2020	19.64	20.13	19.04	19.74
2242	NASDAQ	SHIP	Tue, Jul 7, 2020	20.73	21.03	19.34	19.74
2241	NASDAQ	SHIP	Mon, Jul 6, 2020	21.13	21.82	20.33	21.03
2240	NASDAQ	SHIP	Thu, Jul 2, 2020	22.66	23.01	20.53	21.03
2239	NASDAQ	SHIP	Wed, Jul 1, 2020	23.01	24.60	21.82	23.41
2238	NASDAQ	SHIP	Tue, Jun 30, 2020	21.32	23.80	19.94	21.22
2237	NASDAQ	SHIP	Mon, Jun 29, 2020	26.10	26.82	24.60	25.01
2236	NASDAQ	SHIP	Fri, Jun 26, 2020	30.12	33.17	26.18	26.90
2235	NASDAQ	SHIP	Thu, Jun 25, 2020	46.65	47.61	39.67	44.43
2234	NASDAQ	SHIP	Wed, Jun 24, 2020	50.78	57.92	39.67	46.81
2233	NASDAQ	SHIP	Tue, Jun 23, 2020	33.21	55.45	32.06	44.43
2232	NASDAQ	SHIP	Mon, Jun 22, 2020	31.67	31.88	30.39	31.72
2231	NASDAQ	SHIP	Fri, Jun 19, 2020	31.74	32.69	29.36	30.80
2230	NASDAQ	SHIP	Thu, Jun 18, 2020	28.56	31.74	27.15	30.58
2229	NASDAQ	SHIP	Wed, Jun 17, 2020	28.56	29.79	26.99	27.95
2228	NASDAQ	SHIP	Tue, Jun 16, 2020	27.93	28.56	26.18	28.48
2227	NASDAQ	SHIP	Mon, Jun 15, 2020	25.41	26.98	25.22	26.45
2226	NASDAQ	SHIP	Fri, Jun 12, 2020	27.66	28.25	25.61	26.98
2225	NASDAQ	SHIP	Thu, Jun 11, 2020	25.66	27.75	24.61	25.95
2224	NASDAQ	SHIP	Wed, Jun 10, 2020	30.17	30.31	25.39	28.56
2223	NASDAQ	SHIP	Tue, Jun 9, 2020	32.56	35.39	29.37	30.93
2222	NASDAQ	SHIP	Mon, Jun 8, 2020	28.72	34.91	26.98	33.01
2221	NASDAQ	SHIP	Fri, Jun 5, 2020	28.25	29.20	25.39	26.74
2220	NASDAQ	SHIP	Thu, Jun 4, 2020	19.80	21.88	19.46	21.66
2219	NASDAQ	SHIP	Wed, Jun 3, 2020	19.66	19.84	19.09	19.50
2218	NASDAQ	SHIP	Tue, Jun 2, 2020	20.31	20.36	19.53	19.66
2217	NASDAQ	SHIP	Mon, Jun 1, 2020	19.99	20.39	19.36	20.30
2216	NASDAQ	SHIP	Fri, May 29, 2020	20.01	20.04	19.36	19.66
2215	NASDAQ	SHIP	Thu, May 28, 2020	20.63	20.63	19.92	20.15
2214	NASDAQ	SHIP	Wed, May 27, 2020	20.63	21.23	19.84	20.55
2213	NASDAQ	SHIP	Tue, May 26, 2020	19.44	21.22	19.36	20.63
2212	NASDAQ	SHIP	Fri, May 22, 2020	22.20	22.98	21.96	22.34
2211	NASDAQ	SHIP	Thu, May 21, 2020	22.52	22.61	21.44	22.22
2210	NASDAQ	SHIP	Wed, May 20, 2020	22.69	22.99	20.31	22.41
2209	NASDAQ	SHIP	Tue, May 19, 2020	24.03	24.04	22.22	23.01
2208	NASDAQ	SHIP	Mon, May 18, 2020	22.36	24.12	22.03	23.49
2207	NASDAQ	SHIP	Fri, May 15, 2020	22.20	22.61	21.49	21.90
2206	NASDAQ	SHIP	Thu, May 14, 2020	22.22	23.01	21.03	22.45
2205	NASDAQ	SHIP	Wed, May 13, 2020	22.69	22.76	20.95	21.74
2204	NASDAQ	SHIP	Tue, May 12, 2020	23.80	23.80	22.53	22.82
2203	NASDAQ	SHIP	Mon, May 11, 2020	25.23	26.03	23.80	23.96
2202	NASDAQ	SHIP	Fri, May 8, 2020	25.39	28.56	23.17	24.44
2201	NASDAQ	SHIP	Thu, May 7, 2020	21.03	23.01	20.66	22.06
2200	NASDAQ	SHIP	Wed, May 6, 2020	20.92	21.23	19.84	20.92
2199	NASDAQ	SHIP	Tue, May 5, 2020	21.42	21.58	20.47	20.61
2198	NASDAQ	SHIP	Mon, May 4, 2020	23.79	23.79	22.76	23.15
2197	NASDAQ	SHIP	Fri, May 1, 2020	23.80	23.80	22.44	22.99
2196	NASDAQ	SHIP	Thu, Apr 30, 2020	22.22	24.39	21.90	23.36
2195	NASDAQ	SHIP	Wed, Apr 29, 2020	25.77	28.88	25.07	26.10
2194	NASDAQ	SHIP	Tue, Apr 28, 2020	25.77	26.98	25.55	26.03
2193	NASDAQ	SHIP	Mon, Apr 27, 2020	26.56	26.56	24.99	25.55
2192	NASDAQ	SHIP	Fri, Apr 24, 2020	26.98	27.22	23.99	25.39
2191	NASDAQ	SHIP	Thu, Apr 23, 2020	23.80	27.61	23.01	25.39
2190	NASDAQ	SHIP	Wed, Apr 22, 2020	24.91	25.17	22.50	24.28
2189	NASDAQ	SHIP	Tue, Apr 21, 2020	28.17	29.37	23.99	25.07
2188	NASDAQ	SHIP	Mon, Apr 20, 2020	19.12	25.22	19.04	24.28
2187	NASDAQ	SHIP	Fri, Apr 17, 2020	23.80	26.18	23.09	23.49
2186	NASDAQ	SHIP	Thu, Apr 16, 2020	22.14	22.45	21.42	21.95
2185	NASDAQ	SHIP	Wed, Apr 15, 2020	23.44	23.80	21.11	22.50
2184	NASDAQ	SHIP	Tue, Apr 14, 2020	22.85	24.60	20.74	23.63
2183	NASDAQ	SHIP	Mon, Apr 13, 2020	23.28	23.80	22.22	22.79
2182	NASDAQ	SHIP	Thu, Apr 9, 2020	20.63	22.98	19.36	22.22
2181	NASDAQ	SHIP	Wed, Apr 8, 2020	28.56	30.12	26.98	28.47
2180	NASDAQ	SHIP	Tue, Apr 7, 2020	27.45	28.88	23.80	25.98
2179	NASDAQ	SHIP	Mon, Apr 6, 2020	21.74	23.57	20.79	22.33
2178	NASDAQ	SHIP	Fri, Apr 3, 2020	23.20	23.20	20.79	22.03
2177	NASDAQ	SHIP	Thu, Apr 2, 2020	25.15	25.39	20.65	23.17
2176	NASDAQ	SHIP	Wed, Apr 1, 2020	25.23	25.23	22.22	22.88
2175	NASDAQ	SHIP	Tue, Mar 31, 2020	22.53	25.39	20.63	24.12
2174	NASDAQ	SHIP	Mon, Mar 30, 2020	57.13	69.82	42.85	52.76
2173	NASDAQ	SHIP	Fri, Mar 27, 2020	27.48	49.19	22.22	38.09
2172	NASDAQ	SHIP	Thu, Mar 26, 2020	29.99	30.94	25.77	26.91
2171	NASDAQ	SHIP	Wed, Mar 25, 2020	23.01	29.36	22.22	28.55
2170	NASDAQ	SHIP	Tue, Mar 24, 2020	23.80	23.80	20.61	22.20
2169	NASDAQ	SHIP	Mon, Mar 23, 2020	24.60	25.39	20.09	21.31
2168	NASDAQ	SHIP	Fri, Mar 20, 2020	29.96	30.94	26.98	27.82
2167	NASDAQ	SHIP	Thu, Mar 19, 2020	27.72	28.56	25.39	28.56
2166	NASDAQ	SHIP	Wed, Mar 18, 2020	25.39	28.55	24.09	27.28
2165	NASDAQ	SHIP	Tue, Mar 17, 2020	27.77	39.67	24.60	28.56
2164	NASDAQ	SHIP	Mon, Mar 16, 2020	30.82	31.39	26.29	28.61
2163	NASDAQ	SHIP	Fri, Mar 13, 2020	36.23	43.16	30.94	31.56
2162	NASDAQ	SHIP	Thu, Mar 12, 2020	36.50	38.05	33.32	33.59
2161	NASDAQ	SHIP	Wed, Mar 11, 2020	38.48	39.67	37.29	38.88
2160	NASDAQ	SHIP	Tue, Mar 10, 2020	39.67	42.85	32.79	36.63
2159	NASDAQ	SHIP	Mon, Mar 9, 2020	34.91	36.47	28.88	32.75
2158	NASDAQ	SHIP	Fri, Mar 6, 2020	42.88	46.00	39.67	39.83
2157	NASDAQ	SHIP	Thu, Mar 5, 2020	46.02	47.43	39.67	44.43
2156	NASDAQ	SHIP	Wed, Mar 4, 2020	49.18	61.89	39.67	50.78
2155	NASDAQ	SHIP	Tue, Mar 3, 2020	45.91	52.37	44.77	47.43
2154	NASDAQ	SHIP	Mon, Mar 2, 2020	47.61	47.61	43.04	43.73
2153	NASDAQ	SHIP	Fri, Feb 28, 2020	42.00	45.59	39.67	39.94
2152	NASDAQ	SHIP	Thu, Feb 27, 2020	45.86	45.94	35.23	38.24
2151	NASDAQ	SHIP	Wed, Feb 26, 2020	46.02	47.61	45.24	45.86
2150	NASDAQ	SHIP	Tue, Feb 25, 2020	51.02	53.14	45.23	46.18
2149	NASDAQ	SHIP	Mon, Feb 24, 2020	53.91	53.95	50.80	51.10
2148	NASDAQ	SHIP	Fri, Feb 21, 2020	55.54	55.54	52.35	52.84
2147	NASDAQ	SHIP	Thu, Feb 20, 2020	52.83	55.73	52.83	55.33
2146	NASDAQ	SHIP	Wed, Feb 19, 2020	55.64	55.64	50.89	52.40
2145	NASDAQ	SHIP	Tue, Feb 18, 2020	53.16	56.33	50.78	50.86
2144	NASDAQ	SHIP	Fri, Feb 14, 2020	57.13	57.13	49.19	49.56
2143	NASDAQ	SHIP	Thu, Feb 13, 2020	66.38	71.25	50.80	52.37
2142	NASDAQ	SHIP	Wed, Feb 12, 2020	56.97	61.28	49.19	51.10
2141	NASDAQ	SHIP	Tue, Feb 11, 2020	55.54	57.97	47.61	47.61
2140	NASDAQ	SHIP	Mon, Feb 10, 2020	56.60	58.11	53.95	55.30
2139	NASDAQ	SHIP	Fri, Feb 7, 2020	57.38	58.64	55.54	56.35
2138	NASDAQ	SHIP	Thu, Feb 6, 2020	57.13	58.70	56.03	57.38
2137	NASDAQ	SHIP	Wed, Feb 5, 2020	58.56	59.91	54.75	55.67
2136	NASDAQ	SHIP	Tue, Feb 4, 2020	58.71	60.30	53.32	55.54
2135	NASDAQ	SHIP	Mon, Feb 3, 2020	61.89	61.89	53.16	56.91
2134	NASDAQ	SHIP	Fri, Jan 31, 2020	63.87	63.87	60.30	61.25
2133	NASDAQ	SHIP	Thu, Jan 30, 2020	64.19	64.19	60.30	61.73
2132	NASDAQ	SHIP	Wed, Jan 29, 2020	66.65	68.19	60.30	61.14
2131	NASDAQ	SHIP	Tue, Jan 28, 2020	69.03	69.81	65.24	68.24
2130	NASDAQ	SHIP	Mon, Jan 27, 2020	71.41	71.41	63.46	65.06
2129	NASDAQ	SHIP	Fri, Jan 24, 2020	79.34	79.34	71.41	73.63
2128	NASDAQ	SHIP	Thu, Jan 23, 2020	76.00	77.74	73.00	73.63
2127	NASDAQ	SHIP	Wed, Jan 22, 2020	76.01	76.03	73.00	74.58
2126	NASDAQ	SHIP	Tue, Jan 21, 2020	76.17	79.34	71.51	74.60
2125	NASDAQ	SHIP	Fri, Jan 17, 2020	79.68	82.52	77.76	79.34
2124	NASDAQ	SHIP	Thu, Jan 16, 2020	80.93	82.36	79.36	79.58
2123	NASDAQ	SHIP	Wed, Jan 15, 2020	80.93	84.09	77.76	80.53
2122	NASDAQ	SHIP	Tue, Jan 14, 2020	80.93	80.93	76.17	79.33
2121	NASDAQ	SHIP	Mon, Jan 13, 2020	74.58	77.76	73.81	76.50
2120	NASDAQ	SHIP	Fri, Jan 10, 2020	75.35	78.39	74.06	74.44
2119	NASDAQ	SHIP	Thu, Jan 9, 2020	78.55	80.14	76.35	77.29
2118	NASDAQ	SHIP	Wed, Jan 8, 2020	80.14	82.52	77.77	78.08
2117	NASDAQ	SHIP	Tue, Jan 7, 2020	80.03	81.94	80.00	80.14
2116	NASDAQ	SHIP	Mon, Jan 6, 2020	84.11	84.23	79.34	80.14
2115	NASDAQ	SHIP	Fri, Jan 3, 2020	81.72	85.69	81.72	84.88
2114	NASDAQ	SHIP	Thu, Jan 2, 2020	87.28	88.87	84.28	86.03
2113	NASDAQ	SHIP	Tue, Dec 31, 2019	80.58	89.02	80.58	86.63
2112	NASDAQ	SHIP	Mon, Dec 30, 2019	81.60	84.11	80.15	84.11
2111	NASDAQ	SHIP	Fri, Dec 27, 2019	84.11	86.33	81.41	81.61
2110	NASDAQ	SHIP	Thu, Dec 26, 2019	79.34	84.11	79.05	82.30
2109	NASDAQ	SHIP	Tue, Dec 24, 2019	79.34	82.52	77.76	79.53
2108	NASDAQ	SHIP	Mon, Dec 23, 2019	79.34	80.14	77.81	78.81
2107	NASDAQ	SHIP	Fri, Dec 20, 2019	80.41	82.52	77.76	79.03
2106	NASDAQ	SHIP	Thu, Dec 19, 2019	79.34	79.34	77.79	79.34
2105	NASDAQ	SHIP	Wed, Dec 18, 2019	80.14	80.92	77.15	80.90
2104	NASDAQ	SHIP	Tue, Dec 17, 2019	81.44	82.50	77.76	79.95
2103	NASDAQ	SHIP	Mon, Dec 16, 2019	77.76	82.44	77.76	79.09
2102	NASDAQ	SHIP	Fri, Dec 13, 2019	81.47	84.01	76.54	77.76
2101	NASDAQ	SHIP	Thu, Dec 12, 2019	77.76	84.11	76.17	80.92
2100	NASDAQ	SHIP	Wed, Dec 11, 2019	79.38	79.38	77.76	79.30
2099	NASDAQ	SHIP	Tue, Dec 10, 2019	85.69	85.69	79.36	80.77
2098	NASDAQ	SHIP	Mon, Dec 9, 2019	84.11	84.11	80.93	81.72
2097	NASDAQ	SHIP	Fri, Dec 6, 2019	81.72	84.11	80.93	82.30
2096	NASDAQ	SHIP	Thu, Dec 5, 2019	84.11	88.29	81.74	82.52
2095	NASDAQ	SHIP	Wed, Dec 4, 2019	88.87	92.02	82.80	84.17
2094	NASDAQ	SHIP	Tue, Dec 3, 2019	87.76	88.87	81.34	88.44
2093	NASDAQ	SHIP	Mon, Dec 2, 2019	86.96	91.96	82.96	89.02
2092	NASDAQ	SHIP	Fri, Nov 29, 2019	85.68	88.83	82.15	86.45
2091	NASDAQ	SHIP	Wed, Nov 27, 2019	82.52	84.49	79.22	84.11
2090	NASDAQ	SHIP	Tue, Nov 26, 2019	80.93	80.93	74.57	79.22
2089	NASDAQ	SHIP	Mon, Nov 25, 2019	76.17	76.17	74.55	74.63
2088	NASDAQ	SHIP	Fri, Nov 22, 2019	74.58	76.17	72.24	74.58
2087	NASDAQ	SHIP	Thu, Nov 21, 2019	76.17	76.96	71.41	74.58
2086	NASDAQ	SHIP	Wed, Nov 20, 2019	77.46	77.76	71.70	72.98
2085	NASDAQ	SHIP	Tue, Nov 19, 2019	79.25	79.33	75.38	75.77
2084	NASDAQ	SHIP	Mon, Nov 18, 2019	80.93	80.93	76.42	77.76
2083	NASDAQ	SHIP	Fri, Nov 15, 2019	80.66	87.26	77.92	80.95
2082	NASDAQ	SHIP	Thu, Nov 14, 2019	79.34	79.34	76.27	77.74
2081	NASDAQ	SHIP	Wed, Nov 13, 2019	79.34	80.76	76.28	79.31
2080	NASDAQ	SHIP	Tue, Nov 12, 2019	79.34	79.34	75.38	76.98
2079	NASDAQ	SHIP	Mon, Nov 11, 2019	85.17	85.37	77.82	78.54
2078	NASDAQ	SHIP	Fri, Nov 8, 2019	79.34	87.28	76.22	85.37
2077	NASDAQ	SHIP	Thu, Nov 7, 2019	88.87	88.87	75.55	79.34
2076	NASDAQ	SHIP	Wed, Nov 6, 2019	95.21	98.37	80.96	88.87
2075	NASDAQ	SHIP	Tue, Nov 5, 2019	117.43	122.19	96.80	97.59
2074	NASDAQ	SHIP	Mon, Nov 4, 2019	122.19	142.50	122.03	131.71
2073	NASDAQ	SHIP	Fri, Nov 1, 2019	114.26	119.02	109.50	117.41
2072	NASDAQ	SHIP	Thu, Oct 31, 2019	119.02	122.19	108.10	112.64
2071	NASDAQ	SHIP	Wed, Oct 30, 2019	121.78	121.78	112.67	116.70
2070	NASDAQ	SHIP	Tue, Oct 29, 2019	117.43	122.19	111.26	120.78
2069	NASDAQ	SHIP	Mon, Oct 28, 2019	99.93	115.84	98.39	115.65
2068	NASDAQ	SHIP	Fri, Oct 25, 2019	96.80	107.89	96.44	99.93
2067	NASDAQ	SHIP	Thu, Oct 24, 2019	98.39	98.39	92.13	96.80
2066	NASDAQ	SHIP	Wed, Oct 23, 2019	92.75	99.15	87.28	96.80
2065	NASDAQ	SHIP	Tue, Oct 22, 2019	96.01	96.01	89.34	92.04
2064	NASDAQ	SHIP	Mon, Oct 21, 2019	101.56	101.56	95.21	97.18
2063	NASDAQ	SHIP	Fri, Oct 18, 2019	101.56	101.56	95.21	98.39
2062	NASDAQ	SHIP	Thu, Oct 17, 2019	98.39	102.34	93.63	102.34
2061	NASDAQ	SHIP	Wed, Oct 16, 2019	95.21	97.80	90.50	97.18
2060	NASDAQ	SHIP	Tue, Oct 15, 2019	108.70	109.91	90.45	95.48
2059	NASDAQ	SHIP	Mon, Oct 14, 2019	87.28	107.12	86.68	104.75
2058	NASDAQ	SHIP	Fri, Oct 11, 2019	84.60	87.28	84.12	86.50
2057	NASDAQ	SHIP	Thu, Oct 10, 2019	86.56	87.44	82.71	84.90
2056	NASDAQ	SHIP	Wed, Oct 9, 2019	83.88	87.36	82.52	86.50
2055	NASDAQ	SHIP	Tue, Oct 8, 2019	81.72	86.49	78.57	83.15
2054	NASDAQ	SHIP	Mon, Oct 7, 2019	81.72	84.11	77.76	81.72
2053	NASDAQ	SHIP	Fri, Oct 4, 2019	74.58	81.72	73.00	80.46
2052	NASDAQ	SHIP	Thu, Oct 3, 2019	79.19	79.19	71.60	74.79
2051	NASDAQ	SHIP	Wed, Oct 2, 2019	79.34	79.34	74.58	75.69
2050	NASDAQ	SHIP	Tue, Oct 1, 2019	76.41	82.52	76.17	79.15
2049	NASDAQ	SHIP	Mon, Sep 30, 2019	82.52	84.06	74.58	76.41
2048	NASDAQ	SHIP	Fri, Sep 27, 2019	79.34	84.11	79.34	81.87
2047	NASDAQ	SHIP	Thu, Sep 26, 2019	81.31	84.25	81.25	82.52
2046	NASDAQ	SHIP	Wed, Sep 25, 2019	85.68	85.68	80.14	82.52
2045	NASDAQ	SHIP	Tue, Sep 24, 2019	83.63	88.87	82.52	85.36
2044	NASDAQ	SHIP	Mon, Sep 23, 2019	87.28	89.60	82.52	84.34
2043	NASDAQ	SHIP	Fri, Sep 20, 2019	90.44	90.44	85.69	86.45
2042	NASDAQ	SHIP	Thu, Sep 19, 2019	90.95	92.83	89.18	89.64
2041	NASDAQ	SHIP	Wed, Sep 18, 2019	92.04	95.07	89.02	91.25
2040	NASDAQ	SHIP	Tue, Sep 17, 2019	92.04	93.63	90.45	92.05
2039	NASDAQ	SHIP	Mon, Sep 16, 2019	95.21	95.21	90.45	90.45
2038	NASDAQ	SHIP	Fri, Sep 13, 2019	90.61	92.04	89.44	91.98
2037	NASDAQ	SHIP	Thu, Sep 12, 2019	92.83	93.63	89.04	90.55
2036	NASDAQ	SHIP	Wed, Sep 11, 2019	96.51	96.51	92.83	94.04
2035	NASDAQ	SHIP	Tue, Sep 10, 2019	95.21	97.58	92.04	95.29
2034	NASDAQ	SHIP	Mon, Sep 9, 2019	95.55	95.55	92.47	94.44
2033	NASDAQ	SHIP	Fri, Sep 6, 2019	96.01	99.15	92.44	94.04
2032	NASDAQ	SHIP	Thu, Sep 5, 2019	96.80	99.18	92.04	95.39
2031	NASDAQ	SHIP	Wed, Sep 4, 2019	99.97	100.77	94.02	96.42
2030	NASDAQ	SHIP	Tue, Sep 3, 2019	99.97	100.61	94.02	95.69
2029	NASDAQ	SHIP	Fri, Aug 30, 2019	99.97	103.15	92.06	97.59
2028	NASDAQ	SHIP	Thu, Aug 29, 2019	97.59	102.42	92.04	96.80
2027	NASDAQ	SHIP	Wed, Aug 28, 2019	92.64	98.23	92.31	96.47
2026	NASDAQ	SHIP	Tue, Aug 27, 2019	92.04	95.18	90.61	92.04
2025	NASDAQ	SHIP	Mon, Aug 26, 2019	95.21	95.21	87.28	89.98
2024	NASDAQ	SHIP	Fri, Aug 23, 2019	98.39	98.39	92.13	93.39
2023	NASDAQ	SHIP	Thu, Aug 22, 2019	91.53	98.36	89.66	97.42
2022	NASDAQ	SHIP	Wed, Aug 21, 2019	87.55	90.47	87.28	88.87
2021	NASDAQ	SHIP	Tue, Aug 20, 2019	88.07	90.80	88.07	89.98
2020	NASDAQ	SHIP	Mon, Aug 19, 2019	95.21	95.21	87.45	87.68
2019	NASDAQ	SHIP	Fri, Aug 16, 2019	86.49	90.45	86.49	88.47
2018	NASDAQ	SHIP	Thu, Aug 15, 2019	85.69	90.44	84.14	84.90
2017	NASDAQ	SHIP	Wed, Aug 14, 2019	88.87	90.44	84.72	84.72
2016	NASDAQ	SHIP	Tue, Aug 13, 2019	88.87	92.04	88.83	90.09
2015	NASDAQ	SHIP	Mon, Aug 12, 2019	84.11	89.18	84.11	88.85
2014	NASDAQ	SHIP	Fri, Aug 9, 2019	90.45	90.45	81.12	84.11
2013	NASDAQ	SHIP	Thu, Aug 8, 2019	84.47	88.87	80.93	85.74
2012	NASDAQ	SHIP	Wed, Aug 7, 2019	81.72	85.69	79.34	82.50
2011	NASDAQ	SHIP	Tue, Aug 6, 2019	80.93	82.95	79.36	81.88
2010	NASDAQ	SHIP	Mon, Aug 5, 2019	87.28	88.55	79.34	80.90
2009	NASDAQ	SHIP	Fri, Aug 2, 2019	87.28	92.04	79.36	87.44
2008	NASDAQ	SHIP	Thu, Aug 1, 2019	95.21	95.61	85.69	85.69
2007	NASDAQ	SHIP	Wed, Jul 31, 2019	93.86	96.17	93.63	94.28
2006	NASDAQ	SHIP	Tue, Jul 30, 2019	96.29	96.29	91.55	93.83
2005	NASDAQ	SHIP	Mon, Jul 29, 2019	97.59	98.39	91.56	95.13
2004	NASDAQ	SHIP	Fri, Jul 26, 2019	97.15	99.97	94.90	97.53
2003	NASDAQ	SHIP	Thu, Jul 25, 2019	100.77	101.56	96.01	96.63
2002	NASDAQ	SHIP	Wed, Jul 24, 2019	100.59	100.59	96.01	99.94
2001	NASDAQ	SHIP	Tue, Jul 23, 2019	99.18	103.15	99.18	100.51
2000	NASDAQ	SHIP	Mon, Jul 22, 2019	101.56	102.99	97.59	101.55
1999	NASDAQ	SHIP	Fri, Jul 19, 2019	107.91	109.48	100.77	101.56
1998	NASDAQ	SHIP	Thu, Jul 18, 2019	104.73	108.31	103.15	106.65
1997	NASDAQ	SHIP	Wed, Jul 17, 2019	101.56	108.48	99.97	104.73
1996	NASDAQ	SHIP	Tue, Jul 16, 2019	99.97	103.15	94.90	101.56
1995	NASDAQ	SHIP	Mon, Jul 15, 2019	95.20	99.97	93.15	98.99
1994	NASDAQ	SHIP	Fri, Jul 12, 2019	95.21	96.36	89.34	93.64
1993	NASDAQ	SHIP	Thu, Jul 11, 2019	90.45	95.21	84.90	95.01
1992	NASDAQ	SHIP	Wed, Jul 10, 2019	96.32	96.80	84.90	88.83
1991	NASDAQ	SHIP	Tue, Jul 9, 2019	99.97	101.40	92.83	95.21
1990	NASDAQ	SHIP	Mon, Jul 8, 2019	101.53	101.53	97.59	98.12
1989	NASDAQ	SHIP	Fri, Jul 5, 2019	104.73	104.73	97.59	100.77
1988	NASDAQ	SHIP	Wed, Jul 3, 2019	95.71	103.05	95.21	98.42
1987	NASDAQ	SHIP	Tue, Jul 2, 2019	98.39	98.39	92.04	95.21
1986	NASDAQ	SHIP	Mon, Jul 1, 2019	103.15	103.15	95.21	96.80
1985	NASDAQ	SHIP	Fri, Jun 28, 2019	101.10	101.56	95.23	98.09
1984	NASDAQ	SHIP	Thu, Jun 27, 2019	96.80	102.93	96.02	99.96
1983	NASDAQ	SHIP	Wed, Jun 26, 2019	97.48	98.39	95.21	96.01
1982	NASDAQ	SHIP	Tue, Jun 25, 2019	94.74	99.97	93.23	95.28
1981	NASDAQ	SHIP	Mon, Jun 24, 2019	96.75	97.58	90.18	94.12
1980	NASDAQ	SHIP	Fri, Jun 21, 2019	103.15	111.07	92.17	95.21
1979	NASDAQ	SHIP	Thu, Jun 20, 2019	89.34	103.15	84.11	99.97
1978	NASDAQ	SHIP	Wed, Jun 19, 2019	88.49	92.02	84.11	89.33
1977	NASDAQ	SHIP	Tue, Jun 18, 2019	96.78	96.78	84.11	87.50
1976	NASDAQ	SHIP	Mon, Jun 17, 2019	109.50	110.76	82.52	90.47
1975	NASDAQ	SHIP	Fri, Jun 14, 2019	107.91	113.75	96.83	103.15
1974	NASDAQ	SHIP	Thu, Jun 13, 2019	115.84	115.84	99.18	105.21
1973	NASDAQ	SHIP	Wed, Jun 12, 2019	128.54	131.71	112.67	112.67
1972	NASDAQ	SHIP	Tue, Jun 11, 2019	144.88	144.88	123.00	126.95
1971	NASDAQ	SHIP	Mon, Jun 10, 2019	148.85	157.10	144.42	144.42
1970	NASDAQ	SHIP	Fri, Jun 7, 2019	149.01	156.47	144.71	145.38
1969	NASDAQ	SHIP	Thu, Jun 6, 2019	153.93	158.69	149.01	150.75
1968	NASDAQ	SHIP	Wed, Jun 5, 2019	158.69	158.69	145.18	153.93
1967	NASDAQ	SHIP	Tue, Jun 4, 2019	157.10	185.67	149.17	157.10
1966	NASDAQ	SHIP	Mon, Jun 3, 2019	157.10	158.69	145.99	146.01
1965	NASDAQ	SHIP	Fri, May 31, 2019	161.86	163.45	157.12	158.69
1964	NASDAQ	SHIP	Thu, May 30, 2019	165.04	169.80	161.86	165.04
1963	NASDAQ	SHIP	Wed, May 29, 2019	163.45	172.97	163.45	168.21
1962	NASDAQ	SHIP	Tue, May 28, 2019	174.56	174.56	166.62	166.62
1961	NASDAQ	SHIP	Fri, May 24, 2019	179.32	179.32	168.21	172.97
1960	NASDAQ	SHIP	Thu, May 23, 2019	190.43	190.43	168.21	182.49
1959	NASDAQ	SHIP	Wed, May 22, 2019	193.00	198.00	182.49	184.08
1958	NASDAQ	SHIP	Tue, May 21, 2019	198.36	198.77	183.75	187.57
1957	NASDAQ	SHIP	Mon, May 20, 2019	192.01	211.06	185.67	199.95
1956	NASDAQ	SHIP	Fri, May 17, 2019	171.38	218.99	161.86	192.01
1955	NASDAQ	SHIP	Thu, May 16, 2019	198.36	200.38	171.38	176.14
1954	NASDAQ	SHIP	Wed, May 15, 2019	225.34	225.34	182.49	199.95
1953	NASDAQ	SHIP	Tue, May 14, 2019	252.32	252.32	215.82	223.75
1952	NASDAQ	SHIP	Mon, May 13, 2019	266.60	268.18	238.03	252.32
1951	NASDAQ	SHIP	Fri, May 10, 2019	288.81	290.40	280.88	288.81
1950	NASDAQ	SHIP	Thu, May 9, 2019	291.99	306.27	277.71	293.57
1949	NASDAQ	SHIP	Wed, May 8, 2019	558.59	615.71	531.61	579.22
1948	NASDAQ	SHIP	Tue, May 7, 2019	603.02	618.89	534.80	556.52
1947	NASDAQ	SHIP	Mon, May 6, 2019	658.56	661.86	604.61	614.13
1946	NASDAQ	SHIP	Fri, May 3, 2019	620.86	669.35	618.89	656.97
1945	NASDAQ	SHIP	Thu, May 2, 2019	610.95	690.30	610.95	610.95
1944	NASDAQ	SHIP	Wed, May 1, 2019	642.69	666.49	603.02	603.02
1943	NASDAQ	SHIP	Tue, Apr 30, 2019	642.69	693.36	634.76	641.39
1942	NASDAQ	SHIP	Mon, Apr 29, 2019	595.08	666.62	587.15	644.40
1941	NASDAQ	SHIP	Fri, Apr 26, 2019	625.23	628.93	603.27	612.54
1940	NASDAQ	SHIP	Thu, Apr 25, 2019	635.55	639.52	628.41	630.00
1939	NASDAQ	SHIP	Wed, Apr 24, 2019	631.58	689.60	620.47	636.03
1938	NASDAQ	SHIP	Tue, Apr 23, 2019	660.15	660.15	626.82	634.76
1937	NASDAQ	SHIP	Mon, Apr 22, 2019	641.10	666.49	641.10	650.89
1936	NASDAQ	SHIP	Thu, Apr 18, 2019	674.43	674.43	634.76	645.86
1935	NASDAQ	SHIP	Wed, Apr 17, 2019	690.30	720.43	655.40	675.43
1934	NASDAQ	SHIP	Tue, Apr 16, 2019	719.10	719.10	639.52	677.60
1933	NASDAQ	SHIP	Mon, Apr 15, 2019	740.76	740.76	675.76	720.45
1932	NASDAQ	SHIP	Fri, Apr 12, 2019	695.11	833.10	676.02	707.75
1931	NASDAQ	SHIP	Thu, Apr 11, 2019	710.93	710.93	658.56	668.72
1930	NASDAQ	SHIP	Wed, Apr 10, 2019	652.21	693.47	652.21	673.43
1929	NASDAQ	SHIP	Tue, Apr 9, 2019	680.78	690.30	671.10	679.21
1928	NASDAQ	SHIP	Mon, Apr 8, 2019	693.47	695.06	652.21	679.19
1927	NASDAQ	SHIP	Fri, Apr 5, 2019	704.58	737.90	704.58	717.67
1926	NASDAQ	SHIP	Thu, Apr 4, 2019	701.41	714.10	690.30	706.17
1925	NASDAQ	SHIP	Wed, Apr 3, 2019	705.55	714.10	685.54	696.63
1924	NASDAQ	SHIP	Tue, Apr 2, 2019	661.73	761.71	645.86	704.58
1923	NASDAQ	SHIP	Mon, Apr 1, 2019	656.58	704.58	626.98	698.23
1922	NASDAQ	SHIP	Fri, Mar 29, 2019	669.67	679.19	641.10	650.63
1921	NASDAQ	SHIP	Thu, Mar 28, 2019	753.77	753.77	669.67	671.25
1920	NASDAQ	SHIP	Wed, Mar 27, 2019	880.72	1167.95	761.71	770.86
1919	NASDAQ	SHIP	Tue, Mar 26, 2019	674.43	879.14	674.43	861.68
1918	NASDAQ	SHIP	Mon, Mar 25, 2019	666.49	729.97	639.52	672.84
1917	NASDAQ	SHIP	Fri, Mar 22, 2019	634.76	677.60	626.82	664.91
1916	NASDAQ	SHIP	Thu, Mar 21, 2019	656.97	698.23	572.87	625.23
1915	NASDAQ	SHIP	Wed, Mar 20, 2019	768.06	885.04	666.49	673.64
1914	NASDAQ	SHIP	Tue, Mar 19, 2019	1035.45	1035.45	835.50	868.82
1913	NASDAQ	SHIP	Mon, Mar 18, 2019	1016.40	1045.92	975.94	1045.27
1912	NASDAQ	SHIP	Fri, Mar 15, 2019	964.04	1014.02	964.04	988.79
1911	NASDAQ	SHIP	Thu, Mar 14, 2019	1017.59	1042.97	952.13	968.80
1910	NASDAQ	SHIP	Wed, Mar 13, 2019	1018.31	1018.31	946.18	993.55
1909	NASDAQ	SHIP	Tue, Mar 12, 2019	1094.95	1130.66	964.04	1016.17
1908	NASDAQ	SHIP	Mon, Mar 11, 2019	1213.97	1213.97	1047.35	1064.01
1907	NASDAQ	SHIP	Fri, Mar 8, 2019	1077.34	1166.36	1047.59	1118.52
1906	NASDAQ	SHIP	Thu, Mar 7, 2019	1094.95	1140.18	981.41	1077.82
1905	NASDAQ	SHIP	Wed, Mar 6, 2019	1141.85	1142.56	1094.95	1114.00
1904	NASDAQ	SHIP	Tue, Mar 5, 2019	1118.76	1142.56	1094.95	1139.94
1903	NASDAQ	SHIP	Mon, Mar 4, 2019	1142.56	1142.56	1071.39	1129.23
1902	NASDAQ	SHIP	Fri, Mar 1, 2019	1220.16	1220.16	1142.56	1150.42
1901	NASDAQ	SHIP	Thu, Feb 28, 2019	1214.21	1214.21	1178.27	1183.03
1900	NASDAQ	SHIP	Wed, Feb 27, 2019	1213.97	1285.14	1213.97	1223.73
1899	NASDAQ	SHIP	Tue, Feb 26, 2019	1285.38	1285.38	1223.25	1237.77
1898	NASDAQ	SHIP	Mon, Feb 25, 2019	1309.18	1309.18	1250.39	1250.39
1897	NASDAQ	SHIP	Fri, Feb 22, 2019	1285.38	1285.38	1204.69	1204.69
1896	NASDAQ	SHIP	Thu, Feb 21, 2019	1285.38	1285.38	1190.41	1259.91
1895	NASDAQ	SHIP	Wed, Feb 20, 2019	1234.20	1283.49	1190.41	1190.41
1894	NASDAQ	SHIP	Tue, Feb 19, 2019	1199.69	1261.10	1167.08	1234.20
1893	NASDAQ	SHIP	Fri, Feb 15, 2019	1189.93	1199.69	1166.36	1199.69
1892	NASDAQ	SHIP	Thu, Feb 14, 2019	1162.56	1189.22	1114.71	1183.98
1891	NASDAQ	SHIP	Wed, Feb 13, 2019	1115.19	1158.75	1115.19	1143.04
1890	NASDAQ	SHIP	Tue, Feb 12, 2019	1088.29	1130.66	1073.29	1123.52
1889	NASDAQ	SHIP	Mon, Feb 11, 2019	1083.53	1115.90	1054.49	1100.67
1888	NASDAQ	SHIP	Fri, Feb 8, 2019	1118.76	1118.76	1059.25	1118.76
1887	NASDAQ	SHIP	Thu, Feb 7, 2019	1100.19	1124.23	1047.59	1122.57
1886	NASDAQ	SHIP	Wed, Feb 6, 2019	1149.70	1156.61	1094.95	1118.76
1885	NASDAQ	SHIP	Tue, Feb 5, 2019	1161.60	1161.60	1094.95	1094.95
1884	NASDAQ	SHIP	Mon, Feb 4, 2019	1124.47	1166.13	1094.95	1114.00
1883	NASDAQ	SHIP	Fri, Feb 1, 2019	1142.56	1190.17	1112.81	1118.76
1882	NASDAQ	SHIP	Thu, Jan 31, 2019	1125.66	1189.22	1083.77	1083.77
1881	NASDAQ	SHIP	Wed, Jan 30, 2019	1148.51	1176.84	1113.52	1166.01
1880	NASDAQ	SHIP	Tue, Jan 29, 2019	1190.17	1219.92	1113.52	1113.52
1879	NASDAQ	SHIP	Mon, Jan 28, 2019	1309.18	1309.18	1166.60	1190.17
1878	NASDAQ	SHIP	Fri, Jan 25, 2019	1336.80	1379.64	1213.97	1311.09
1877	NASDAQ	SHIP	Thu, Jan 24, 2019	1309.18	1387.74	1213.97	1387.74
1876	NASDAQ	SHIP	Wed, Jan 23, 2019	1332.99	1404.40	1302.76	1309.18
1875	NASDAQ	SHIP	Tue, Jan 22, 2019	1332.99	1397.26	1332.99	1368.69
1874	NASDAQ	SHIP	Fri, Jan 18, 2019	1309.18	1397.26	1309.18	1389.88
1873	NASDAQ	SHIP	Thu, Jan 17, 2019	1330.61	1399.88	1309.66	1309.66
1872	NASDAQ	SHIP	Wed, Jan 16, 2019	1356.79	1404.87	1315.85	1357.03
1871	NASDAQ	SHIP	Tue, Jan 15, 2019	1380.59	1428.20	1368.69	1368.69
1870	NASDAQ	SHIP	Mon, Jan 14, 2019	1404.87	1428.20	1404.40	1428.20
1869	NASDAQ	SHIP	Fri, Jan 11, 2019	1430.58	1451.30	1380.59	1420.82
1868	NASDAQ	SHIP	Thu, Jan 10, 2019	1441.29	1472.24	1430.58	1452.01
1867	NASDAQ	SHIP	Wed, Jan 9, 2019	1475.81	1475.81	1428.20	1472.24
1866	NASDAQ	SHIP	Tue, Jan 8, 2019	1475.81	1571.02	1428.20	1475.81
1865	NASDAQ	SHIP	Mon, Jan 7, 2019	1404.40	1523.42	1309.18	1518.65
1864	NASDAQ	SHIP	Fri, Jan 4, 2019	1302.04	1404.40	1275.86	1380.59
1863	NASDAQ	SHIP	Thu, Jan 3, 2019	1220.64	1321.09	1214.45	1302.76
1862	NASDAQ	SHIP	Wed, Jan 2, 2019	1256.34	1285.38	1202.07	1223.73
1861	NASDAQ	SHIP	Mon, Dec 31, 2018	1213.97	1309.18	1190.41	1196.59
1860	NASDAQ	SHIP	Fri, Dec 28, 2018	1272.29	1272.29	1190.17	1237.77
1859	NASDAQ	SHIP	Thu, Dec 27, 2018	1237.77	1280.62	1190.17	1242.54
1858	NASDAQ	SHIP	Wed, Dec 26, 2018	1190.17	1287.29	1190.17	1237.77
1857	NASDAQ	SHIP	Mon, Dec 24, 2018	1213.97	1237.77	1191.60	1225.99
1856	NASDAQ	SHIP	Fri, Dec 21, 2018	1214.45	1263.24	1213.97	1237.77
1855	NASDAQ	SHIP	Thu, Dec 20, 2018	1357.03	1380.59	1216.09	1261.58
1854	NASDAQ	SHIP	Wed, Dec 19, 2018	1356.55	1428.20	1270.39	1356.79
1853	NASDAQ	SHIP	Tue, Dec 18, 2018	1428.20	1475.81	1249.68	1356.79
1852	NASDAQ	SHIP	Mon, Dec 17, 2018	1452.24	1468.67	1309.18	1309.18
1851	NASDAQ	SHIP	Fri, Dec 14, 2018	1499.61	1499.61	1297.28	1473.43
1850	NASDAQ	SHIP	Thu, Dec 13, 2018	1404.40	1523.42	1404.40	1432.96
1849	NASDAQ	SHIP	Wed, Dec 12, 2018	1417.01	1523.42	1404.40	1435.34
1848	NASDAQ	SHIP	Tue, Dec 11, 2018	1452.01	1523.42	1404.64	1428.44
1847	NASDAQ	SHIP	Mon, Dec 10, 2018	1593.64	1594.35	1456.77	1522.94
1846	NASDAQ	SHIP	Fri, Dec 7, 2018	1475.81	1559.12	1461.53	1523.18
1845	NASDAQ	SHIP	Thu, Dec 6, 2018	1547.22	1547.22	1196.36	1463.91
1844	NASDAQ	SHIP	Tue, Dec 4, 2018	1594.83	1594.83	1464.38	1570.78
1843	NASDAQ	SHIP	Mon, Dec 3, 2018	1699.81	1699.81	1558.64	1608.76
1842	NASDAQ	SHIP	Fri, Nov 30, 2018	1666.24	1689.09	1547.22	1618.63
1841	NASDAQ	SHIP	Thu, Nov 29, 2018	1785.25	1874.75	1618.63	1689.05
1840	NASDAQ	SHIP	Wed, Nov 28, 2018	1642.43	1681.95	1523.42	1642.67
1839	NASDAQ	SHIP	Tue, Nov 27, 2018	1618.63	1621.96	1499.61	1569.36
1838	NASDAQ	SHIP	Mon, Nov 26, 2018	1550.07	1690.04	1497.23	1571.02
1837	NASDAQ	SHIP	Fri, Nov 23, 2018	1523.42	1523.42	1437.74	1497.23
1836	NASDAQ	SHIP	Wed, Nov 21, 2018	1526.03	1571.02	1428.44	1540.08
1835	NASDAQ	SHIP	Tue, Nov 20, 2018	1666.24	1666.24	1501.75	1523.42
1834	NASDAQ	SHIP	Mon, Nov 19, 2018	1721.49	1761.21	1597.68	1642.43
1833	NASDAQ	SHIP	Fri, Nov 16, 2018	1690.04	1770.85	1666.24	1692.66
1832	NASDAQ	SHIP	Thu, Nov 15, 2018	1785.25	1796.68	1692.42	1785.25
1831	NASDAQ	SHIP	Wed, Nov 14, 2018	1737.65	1854.04	1676.47	1692.26
1830	NASDAQ	SHIP	Tue, Nov 13, 2018	1904.27	1904.27	1761.45	1778.83
1829	NASDAQ	SHIP	Mon, Nov 12, 2018	1856.66	1868.56	1785.25	1807.39
1828	NASDAQ	SHIP	Fri, Nov 9, 2018	1928.07	1954.49	1832.86	1856.66
1827	NASDAQ	SHIP	Thu, Nov 8, 2018	1939.97	1975.44	1904.27	1952.34
1826	NASDAQ	SHIP	Wed, Nov 7, 2018	2094.70	2094.70	1951.88	2037.57
1825	NASDAQ	SHIP	Tue, Nov 6, 2018	2113.50	2142.30	2047.33	2118.26
1824	NASDAQ	SHIP	Mon, Nov 5, 2018	2118.50	2166.11	2074.21	2113.50
1823	NASDAQ	SHIP	Fri, Nov 2, 2018	2178.25	2178.25	2047.09	2118.26
1822	NASDAQ	SHIP	Thu, Nov 1, 2018	2189.91	2237.04	2107.79	2178.25
1821	NASDAQ	SHIP	Wed, Oct 31, 2018	2189.91	2213.71	2058.99	2162.06
1820	NASDAQ	SHIP	Tue, Oct 30, 2018	2142.30	2142.30	2023.29	2064.47
1819	NASDAQ	SHIP	Mon, Oct 29, 2018	2149.44	2261.32	2047.09	2142.30
1818	NASDAQ	SHIP	Fri, Oct 26, 2018	2070.89	2142.54	1951.88	2012.10
1817	NASDAQ	SHIP	Thu, Oct 25, 2018	1975.68	2082.79	1954.26	2023.29
1816	NASDAQ	SHIP	Wed, Oct 24, 2018	2089.94	2207.67	1975.68	2023.29
1815	NASDAQ	SHIP	Tue, Oct 23, 2018	2189.91	2213.71	1952.35	2118.50
1814	NASDAQ	SHIP	Mon, Oct 22, 2018	2189.91	2594.57	2166.11	2320.59
1813	NASDAQ	SHIP	Fri, Oct 19, 2018	2093.98	2142.54	2047.09	2054.32
1812	NASDAQ	SHIP	Thu, Oct 18, 2018	2073.27	2073.51	1880.47	2033.05
1811	NASDAQ	SHIP	Wed, Oct 17, 2018	2094.70	2094.70	1975.92	2094.70
1810	NASDAQ	SHIP	Tue, Oct 16, 2018	2094.70	2187.53	2064.94	2094.70
1809	NASDAQ	SHIP	Mon, Oct 15, 2018	2057.32	2189.91	2057.32	2154.68
1808	NASDAQ	SHIP	Fri, Oct 12, 2018	2047.09	2142.30	2047.09	2142.30
1807	NASDAQ	SHIP	Thu, Oct 11, 2018	2047.09	2118.50	2025.67	2044.71
1806	NASDAQ	SHIP	Wed, Oct 10, 2018	1951.88	2094.46	1951.88	2070.89
1805	NASDAQ	SHIP	Tue, Oct 9, 2018	2118.50	2118.50	2078.70	2094.93
1804	NASDAQ	SHIP	Mon, Oct 8, 2018	2058.99	2189.67	2058.99	2063.99
1803	NASDAQ	SHIP	Fri, Oct 5, 2018	2189.91	2189.91	2094.70	2118.50
1802	NASDAQ	SHIP	Thu, Oct 4, 2018	2166.11	2213.71	2070.89	2094.70
1801	NASDAQ	SHIP	Wed, Oct 3, 2018	2163.73	2166.11	2118.50	2154.20
1800	NASDAQ	SHIP	Tue, Oct 2, 2018	2142.30	2166.11	2058.99	2132.07
1799	NASDAQ	SHIP	Mon, Oct 1, 2018	2023.29	2166.11	2023.29	2047.33
1798	NASDAQ	SHIP	Fri, Sep 28, 2018	2023.29	2166.11	2023.29	2141.59
1797	NASDAQ	SHIP	Thu, Sep 27, 2018	2047.09	2166.11	1937.83	2080.80
1796	NASDAQ	SHIP	Wed, Sep 26, 2018	2130.64	2237.04	2047.09	2082.79
1795	NASDAQ	SHIP	Tue, Sep 25, 2018	2023.29	2261.32	2023.29	2120.64
1794	NASDAQ	SHIP	Mon, Sep 24, 2018	2047.33	2189.91	1904.27	2118.50
1793	NASDAQ	SHIP	Fri, Sep 21, 2018	2142.30	2189.91	2047.33	2094.93
1792	NASDAQ	SHIP	Thu, Sep 20, 2018	2094.70	2142.30	2047.09	2118.02
1791	NASDAQ	SHIP	Wed, Sep 19, 2018	2058.99	2142.30	2047.09	2105.17
1790	NASDAQ	SHIP	Tue, Sep 18, 2018	2130.40	2130.40	2047.09	2047.09
1789	NASDAQ	SHIP	Mon, Sep 17, 2018	2094.70	2139.92	2047.09	2084.22
1788	NASDAQ	SHIP	Fri, Sep 14, 2018	2047.09	2189.91	2047.09	2106.60
1787	NASDAQ	SHIP	Thu, Sep 13, 2018	2094.70	2118.50	2070.89	2118.50
1786	NASDAQ	SHIP	Wed, Sep 12, 2018	2113.74	2142.30	2070.89	2070.89
1785	NASDAQ	SHIP	Tue, Sep 11, 2018	2166.11	2166.11	2084.22	2142.30
1784	NASDAQ	SHIP	Mon, Sep 10, 2018	2189.91	2189.91	2081.37	2166.11
1783	NASDAQ	SHIP	Fri, Sep 7, 2018	2094.70	2201.57	2094.70	2106.60
1782	NASDAQ	SHIP	Thu, Sep 6, 2018	2118.50	2201.57	2094.70	2129.45
1781	NASDAQ	SHIP	Wed, Sep 5, 2018	2166.11	2201.57	2142.06	2142.06
1780	NASDAQ	SHIP	Tue, Sep 4, 2018	2261.32	2261.32	2070.89	2201.57
1779	NASDAQ	SHIP	Fri, Aug 31, 2018	2227.99	2308.93	2227.99	2261.32
1778	NASDAQ	SHIP	Thu, Aug 30, 2018	2332.73	2332.73	2259.18	2261.32
1777	NASDAQ	SHIP	Wed, Aug 29, 2018	2225.61	2332.73	2225.61	2308.93
1776	NASDAQ	SHIP	Tue, Aug 28, 2018	2261.32	2306.55	2225.61	2261.32
1775	NASDAQ	SHIP	Mon, Aug 27, 2018	2261.32	2332.73	2213.71	2261.32
1774	NASDAQ	SHIP	Fri, Aug 24, 2018	2261.32	2332.73	2213.71	2237.52
1773	NASDAQ	SHIP	Thu, Aug 23, 2018	2213.71	2329.87	2201.81	2237.75
1772	NASDAQ	SHIP	Wed, Aug 22, 2018	2261.32	2308.93	2261.08	2282.72
1771	NASDAQ	SHIP	Tue, Aug 21, 2018	2237.52	2308.93	2184.91	2273.22
1770	NASDAQ	SHIP	Mon, Aug 20, 2018	2237.28	2273.22	2190.39	2255.37
1769	NASDAQ	SHIP	Fri, Aug 17, 2018	2189.91	2237.52	2189.91	2225.61
1768	NASDAQ	SHIP	Thu, Aug 16, 2018	2237.52	2237.52	2190.15	2213.95
1767	NASDAQ	SHIP	Wed, Aug 15, 2018	2261.32	2261.32	2142.30	2166.11
1766	NASDAQ	SHIP	Tue, Aug 14, 2018	2252.27	2284.88	2213.95	2237.52
1765	NASDAQ	SHIP	Mon, Aug 13, 2018	2156.35	2352.01	2155.87	2285.12
1764	NASDAQ	SHIP	Fri, Aug 10, 2018	2380.34	2380.34	2175.63	2260.32
1763	NASDAQ	SHIP	Thu, Aug 9, 2018	2320.83	2380.34	2268.70	2356.53
1762	NASDAQ	SHIP	Wed, Aug 8, 2018	2349.39	2356.53	2285.70	2331.78
1761	NASDAQ	SHIP	Tue, Aug 7, 2018	2356.53	2404.14	2349.39	2349.39
1760	NASDAQ	SHIP	Mon, Aug 6, 2018	2356.53	2404.14	2285.12	2370.10
1759	NASDAQ	SHIP	Fri, Aug 3, 2018	2213.71	2377.96	2213.71	2298.21
1758	NASDAQ	SHIP	Thu, Aug 2, 2018	2270.84	2270.84	2189.91	2261.32
1757	NASDAQ	SHIP	Wed, Aug 1, 2018	2285.12	2285.12	2142.30	2261.32
1756	NASDAQ	SHIP	Tue, Jul 31, 2018	2230.37	2261.32	2142.30	2208.98
1755	NASDAQ	SHIP	Mon, Jul 30, 2018	2143.25	2225.61	2142.78	2225.61
1754	NASDAQ	SHIP	Fri, Jul 27, 2018	2189.91	2230.37	2166.11	2166.11
1753	NASDAQ	SHIP	Thu, Jul 26, 2018	2230.37	2230.37	2094.70	2166.11
1752	NASDAQ	SHIP	Wed, Jul 25, 2018	2142.54	2230.37	2142.30	2218.47
1751	NASDAQ	SHIP	Tue, Jul 24, 2018	2130.40	2230.37	2130.40	2198.24
1750	NASDAQ	SHIP	Mon, Jul 23, 2018	2189.91	2213.71	2118.74	2213.71
1749	NASDAQ	SHIP	Fri, Jul 20, 2018	2213.71	2213.71	2166.11	2189.91
1748	NASDAQ	SHIP	Thu, Jul 19, 2018	2213.71	2213.71	2142.30	2163.73
1747	NASDAQ	SHIP	Wed, Jul 18, 2018	2235.14	2235.14	2094.70	2121.71
1746	NASDAQ	SHIP	Tue, Jul 17, 2018	2195.86	2237.52	2098.74	2237.52
1745	NASDAQ	SHIP	Mon, Jul 16, 2018	2206.57	2206.57	2142.78	2195.91
1744	NASDAQ	SHIP	Fri, Jul 13, 2018	2166.11	2213.71	2166.11	2209.51
1743	NASDAQ	SHIP	Thu, Jul 12, 2018	2166.11	2254.18	2142.30	2166.11
1742	NASDAQ	SHIP	Wed, Jul 11, 2018	2142.30	2189.91	2142.30	2166.11
1741	NASDAQ	SHIP	Tue, Jul 10, 2018	2254.18	2254.18	2185.69	2213.71
1740	NASDAQ	SHIP	Mon, Jul 9, 2018	2308.93	2356.53	2178.01	2213.71
1739	NASDAQ	SHIP	Fri, Jul 6, 2018	2285.12	2308.93	2166.11	2248.47
1738	NASDAQ	SHIP	Thu, Jul 5, 2018	2118.50	2249.42	2118.50	2238.23
1737	NASDAQ	SHIP	Tue, Jul 3, 2018	2142.30	2166.11	1939.97	2070.89
1736	NASDAQ	SHIP	Mon, Jul 2, 2018	2071.13	2139.92	2035.21	2079.22
1735	NASDAQ	SHIP	Fri, Jun 29, 2018	2070.89	2094.70	1999.72	2059.25
1734	NASDAQ	SHIP	Thu, Jun 28, 2018	2094.70	2094.70	2024.71	2082.79
1733	NASDAQ	SHIP	Wed, Jun 27, 2018	1951.88	2094.70	1951.88	2047.09
1732	NASDAQ	SHIP	Tue, Jun 26, 2018	1928.07	2088.43	1928.07	2035.19
1731	NASDAQ	SHIP	Mon, Jun 25, 2018	2094.70	2094.70	1999.48	1999.48
1730	NASDAQ	SHIP	Fri, Jun 22, 2018	2023.29	2094.70	1983.06	2023.29
1729	NASDAQ	SHIP	Thu, Jun 21, 2018	2094.70	2094.70	1951.88	2021.69
1728	NASDAQ	SHIP	Wed, Jun 20, 2018	2070.89	2094.70	2011.38	2035.89
1727	NASDAQ	SHIP	Tue, Jun 19, 2018	2070.89	2089.96	1976.16	2089.96
1726	NASDAQ	SHIP	Mon, Jun 18, 2018	2070.89	2070.89	1999.96	2021.79
1725	NASDAQ	SHIP	Fri, Jun 15, 2018	2070.89	2070.89	1999.72	2005.20
1724	NASDAQ	SHIP	Thu, Jun 14, 2018	2047.09	2094.70	1975.68	2005.91
1723	NASDAQ	SHIP	Wed, Jun 13, 2018	1904.27	2022.81	1904.27	1987.82
1722	NASDAQ	SHIP	Tue, Jun 12, 2018	2118.50	2118.50	1905.46	1975.44
1721	NASDAQ	SHIP	Mon, Jun 11, 2018	2118.50	2118.50	1999.48	2094.70
1720	NASDAQ	SHIP	Fri, Jun 8, 2018	1999.48	2111.36	1999.48	2094.70
1719	NASDAQ	SHIP	Thu, Jun 7, 2018	2166.11	2166.11	1976.87	2048.28
1718	NASDAQ	SHIP	Wed, Jun 6, 2018	2094.70	2145.40	2094.70	2142.30
1717	NASDAQ	SHIP	Tue, Jun 5, 2018	2048.04	2070.89	1999.48	2023.29
1716	NASDAQ	SHIP	Mon, Jun 4, 2018	2058.99	2094.70	2048.04	2048.28
1715	NASDAQ	SHIP	Fri, Jun 1, 2018	2094.70	2100.41	2059.49	2083.75
1714	NASDAQ	SHIP	Thu, May 31, 2018	2070.89	2118.50	2058.99	2094.70
1713	NASDAQ	SHIP	Wed, May 30, 2018	2070.89	2140.87	2070.89	2077.08
1712	NASDAQ	SHIP	Tue, May 29, 2018	2142.30	2153.49	2070.89	2118.50
1711	NASDAQ	SHIP	Fri, May 25, 2018	2144.92	2166.11	2118.50	2142.30
1710	NASDAQ	SHIP	Thu, May 24, 2018	2142.30	2213.71	2142.30	2166.11
1709	NASDAQ	SHIP	Wed, May 23, 2018	2189.91	2213.71	2144.92	2158.25
1708	NASDAQ	SHIP	Tue, May 22, 2018	2142.30	2237.52	2123.97	2213.71
1707	NASDAQ	SHIP	Mon, May 21, 2018	2213.71	2237.52	2047.09	2237.52
1706	NASDAQ	SHIP	Fri, May 18, 2018	2189.91	2213.47	2097.08	2142.54
1705	NASDAQ	SHIP	Thu, May 17, 2018	2189.91	2189.91	2073.27	2134.69
1704	NASDAQ	SHIP	Wed, May 16, 2018	2070.89	2213.71	2070.89	2189.91
1703	NASDAQ	SHIP	Tue, May 15, 2018	2189.91	2237.52	2142.30	2213.71
1702	NASDAQ	SHIP	Mon, May 14, 2018	2189.91	2237.52	2142.30	2213.71
1701	NASDAQ	SHIP	Fri, May 11, 2018	2071.13	2237.04	2058.99	2235.61
1700	NASDAQ	SHIP	Thu, May 10, 2018	2142.30	2142.30	2071.13	2094.70
1699	NASDAQ	SHIP	Wed, May 9, 2018	2167.30	2261.32	2070.89	2096.12
1698	NASDAQ	SHIP	Tue, May 8, 2018	2070.89	2189.91	2070.89	2119.93
1697	NASDAQ	SHIP	Mon, May 7, 2018	2047.09	2189.91	2047.09	2094.70
1696	NASDAQ	SHIP	Fri, May 4, 2018	2047.09	2142.30	1999.72	2118.50
1695	NASDAQ	SHIP	Thu, May 3, 2018	1999.48	2142.30	1999.48	2118.74
1694	NASDAQ	SHIP	Wed, May 2, 2018	1951.88	2142.30	1951.88	2094.70
1693	NASDAQ	SHIP	Tue, May 1, 2018	1951.88	2006.62	1951.88	1975.68
1692	NASDAQ	SHIP	Mon, Apr 30, 2018	1956.64	2006.62	1951.88	1975.68
1691	NASDAQ	SHIP	Fri, Apr 27, 2018	2024.71	2036.38	1951.88	1956.64
1690	NASDAQ	SHIP	Thu, Apr 26, 2018	2047.09	2110.41	1999.72	2023.29
1689	NASDAQ	SHIP	Wed, Apr 25, 2018	2023.29	2161.35	1975.68	2047.09
1688	NASDAQ	SHIP	Tue, Apr 24, 2018	2261.32	2261.32	1992.34	2047.33
1687	NASDAQ	SHIP	Mon, Apr 23, 2018	2285.12	2308.93	2142.30	2142.30
1686	NASDAQ	SHIP	Fri, Apr 20, 2018	2118.50	2245.37	1992.82	2218.13
1685	NASDAQ	SHIP	Thu, Apr 19, 2018	2094.70	2118.50	1987.82	2047.09
1684	NASDAQ	SHIP	Wed, Apr 18, 2018	1951.88	2082.79	1951.64	2032.33
1683	NASDAQ	SHIP	Tue, Apr 17, 2018	1919.98	1951.88	1880.49	1928.31
1682	NASDAQ	SHIP	Mon, Apr 16, 2018	1951.88	1951.88	1880.47	1880.47
1681	NASDAQ	SHIP	Fri, Apr 13, 2018	1951.88	1956.87	1928.07	1928.07
1680	NASDAQ	SHIP	Thu, Apr 12, 2018	1904.27	1961.63	1904.27	1904.27
1679	NASDAQ	SHIP	Wed, Apr 11, 2018	1951.88	1961.87	1794.77	1904.27
1678	NASDAQ	SHIP	Tue, Apr 10, 2018	1809.06	1880.47	1752.64	1834.53
1677	NASDAQ	SHIP	Mon, Apr 9, 2018	1785.25	1809.06	1680.52	1761.45
1676	NASDAQ	SHIP	Fri, Apr 6, 2018	1951.88	1970.92	1671.23	1714.79
1675	NASDAQ	SHIP	Thu, Apr 5, 2018	2023.29	2059.94	1951.88	1951.88
1674	NASDAQ	SHIP	Wed, Apr 4, 2018	2052.09	2075.65	1964.49	2023.05
1673	NASDAQ	SHIP	Tue, Apr 3, 2018	2142.30	2142.30	2071.13	2075.65
1672	NASDAQ	SHIP	Mon, Apr 2, 2018	2142.30	2142.30	2071.61	2142.30
1671	NASDAQ	SHIP	Thu, Mar 29, 2018	2094.70	2142.30	2071.13	2077.32
1670	NASDAQ	SHIP	Wed, Mar 28, 2018	2124.69	2213.00	2071.13	2071.37
1669	NASDAQ	SHIP	Tue, Mar 27, 2018	2124.93	2142.30	2071.13	2142.30
1668	NASDAQ	SHIP	Mon, Mar 26, 2018	2189.91	2213.71	2047.09	2142.30
1667	NASDAQ	SHIP	Fri, Mar 23, 2018	2203.72	2284.88	2189.91	2189.91
1666	NASDAQ	SHIP	Thu, Mar 22, 2018	2237.52	2239.90	2201.81	2213.47
1665	NASDAQ	SHIP	Wed, Mar 21, 2018	2213.71	2280.36	2213.71	2213.71
1664	NASDAQ	SHIP	Tue, Mar 20, 2018	2264.89	2308.69	2213.71	2213.71
1663	NASDAQ	SHIP	Mon, Mar 19, 2018	2279.17	2330.35	2211.81	2261.32
1662	NASDAQ	SHIP	Fri, Mar 16, 2018	2261.32	2282.74	2201.81	2237.75
1661	NASDAQ	SHIP	Thu, Mar 15, 2018	2261.32	2285.36	2193.24	2193.24
1660	NASDAQ	SHIP	Wed, Mar 14, 2018	2287.50	2287.50	2285.12	2285.12
1659	NASDAQ	SHIP	Tue, Mar 13, 2018	2332.73	2353.20	2285.12	2286.79
1658	NASDAQ	SHIP	Mon, Mar 12, 2018	2380.34	2380.34	2329.87	2332.49
1657	NASDAQ	SHIP	Fri, Mar 9, 2018	2380.34	2380.34	2285.36	2332.97
1656	NASDAQ	SHIP	Thu, Mar 8, 2018	2404.14	2451.75	2308.93	2313.69
1655	NASDAQ	SHIP	Wed, Mar 7, 2018	2784.99	2832.60	2380.34	2380.57
1654	NASDAQ	SHIP	Tue, Mar 6, 2018	2523.16	2737.39	2499.35	2737.39
1653	NASDAQ	SHIP	Mon, Mar 5, 2018	2475.55	2523.16	2475.55	2475.55
1652	NASDAQ	SHIP	Fri, Mar 2, 2018	2499.35	2523.16	2475.55	2499.35
1651	NASDAQ	SHIP	Thu, Mar 1, 2018	2499.35	2523.16	2427.94	2475.55
1650	NASDAQ	SHIP	Wed, Feb 28, 2018	2523.16	2523.16	2475.55	2499.35
1649	NASDAQ	SHIP	Tue, Feb 27, 2018	2523.16	2523.16	2475.55	2499.35
1648	NASDAQ	SHIP	Mon, Feb 26, 2018	2523.16	2546.96	2475.55	2499.35
1647	NASDAQ	SHIP	Fri, Feb 23, 2018	2499.35	2546.96	2475.55	2523.16
1646	NASDAQ	SHIP	Thu, Feb 22, 2018	2499.35	2523.16	2499.35	2523.16
1645	NASDAQ	SHIP	Wed, Feb 21, 2018	2499.35	2523.16	2475.55	2499.35
1644	NASDAQ	SHIP	Tue, Feb 20, 2018	2475.55	2546.96	2475.55	2522.68
1643	NASDAQ	SHIP	Fri, Feb 16, 2018	2499.35	2499.35	2451.98	2483.40
1642	NASDAQ	SHIP	Thu, Feb 15, 2018	2404.14	2499.35	2404.14	2451.75
1641	NASDAQ	SHIP	Wed, Feb 14, 2018	2451.75	2499.35	2427.94	2451.75
1640	NASDAQ	SHIP	Tue, Feb 13, 2018	2404.14	2475.55	2380.57	2439.84
1639	NASDAQ	SHIP	Mon, Feb 12, 2018	2451.75	2475.55	2404.14	2427.94
1638	NASDAQ	SHIP	Fri, Feb 9, 2018	2427.94	2499.35	2380.34	2427.94
1637	NASDAQ	SHIP	Thu, Feb 8, 2018	2451.75	2475.55	2357.96	2380.34
1636	NASDAQ	SHIP	Wed, Feb 7, 2018	2427.94	2475.55	2404.14	2427.94
1635	NASDAQ	SHIP	Tue, Feb 6, 2018	2380.34	2451.75	2332.73	2416.04
1634	NASDAQ	SHIP	Mon, Feb 5, 2018	2427.94	2451.75	2380.34	2380.34
1633	NASDAQ	SHIP	Fri, Feb 2, 2018	2451.75	2475.55	2380.34	2380.34
1632	NASDAQ	SHIP	Thu, Feb 1, 2018	2427.94	2499.35	2427.94	2463.65
1631	NASDAQ	SHIP	Wed, Jan 31, 2018	2546.96	2546.96	2451.75	2451.75
1630	NASDAQ	SHIP	Tue, Jan 30, 2018	2546.96	2546.96	2427.94	2499.35
1629	NASDAQ	SHIP	Mon, Jan 29, 2018	2499.35	2546.96	2499.35	2546.96
1628	NASDAQ	SHIP	Fri, Jan 26, 2018	2506.49	2546.96	2475.55	2535.06
1627	NASDAQ	SHIP	Thu, Jan 25, 2018	2546.96	2546.96	2477.93	2498.88
1626	NASDAQ	SHIP	Wed, Jan 24, 2018	2618.37	2618.37	2523.16	2535.06
1625	NASDAQ	SHIP	Tue, Jan 23, 2018	2475.55	2570.76	2475.55	2511.25
1624	NASDAQ	SHIP	Mon, Jan 22, 2018	2475.55	2499.35	2451.75	2475.55
1623	NASDAQ	SHIP	Fri, Jan 19, 2018	2451.75	2475.55	2427.94	2460.79
1622	NASDAQ	SHIP	Thu, Jan 18, 2018	2475.55	2499.35	2451.75	2451.75
1621	NASDAQ	SHIP	Wed, Jan 17, 2018	2570.76	2570.76	2427.94	2451.75
1620	NASDAQ	SHIP	Tue, Jan 16, 2018	2570.76	2594.57	2499.35	2499.35
1619	NASDAQ	SHIP	Fri, Jan 12, 2018	2594.57	2594.57	2525.54	2594.57
1618	NASDAQ	SHIP	Thu, Jan 11, 2018	2594.57	2618.37	2546.96	2618.37
1617	NASDAQ	SHIP	Wed, Jan 10, 2018	2618.37	2642.17	2570.76	2594.57
1616	NASDAQ	SHIP	Tue, Jan 9, 2018	2642.17	2642.17	2571.24	2618.37
1615	NASDAQ	SHIP	Mon, Jan 8, 2018	2570.76	2642.17	2547.44	2618.37
1614	NASDAQ	SHIP	Fri, Jan 5, 2018	2665.98	2665.98	2523.16	2570.76
1613	NASDAQ	SHIP	Thu, Jan 4, 2018	2570.76	2618.37	2523.39	2598.37
1612	NASDAQ	SHIP	Wed, Jan 3, 2018	2499.35	2570.76	2475.55	2499.35
1611	NASDAQ	SHIP	Tue, Jan 2, 2018	2475.55	2615.99	2380.34	2475.55
1610	NASDAQ	SHIP	Fri, Dec 29, 2017	2499.35	2499.35	2427.94	2475.55
1609	NASDAQ	SHIP	Thu, Dec 28, 2017	2475.55	2523.16	2451.75	2487.45
1608	NASDAQ	SHIP	Wed, Dec 27, 2017	2451.75	2570.76	2427.94	2451.75
1607	NASDAQ	SHIP	Tue, Dec 26, 2017	2380.34	2499.35	2380.34	2475.55
1606	NASDAQ	SHIP	Fri, Dec 22, 2017	2451.75	2523.16	2404.62	2451.75
1605	NASDAQ	SHIP	Thu, Dec 21, 2017	2404.14	2499.35	2404.14	2451.75
1604	NASDAQ	SHIP	Wed, Dec 20, 2017	2499.35	2499.35	2356.53	2380.81
1603	NASDAQ	SHIP	Tue, Dec 19, 2017	2546.96	2594.57	2475.79	2499.35
1602	NASDAQ	SHIP	Mon, Dec 18, 2017	2570.76	2618.37	2535.06	2535.06
1601	NASDAQ	SHIP	Fri, Dec 15, 2017	2618.37	2642.89	2546.96	2546.96
1600	NASDAQ	SHIP	Thu, Dec 14, 2017	2570.76	2615.04	2546.96	2615.04
1599	NASDAQ	SHIP	Wed, Dec 13, 2017	2594.57	2640.27	2570.76	2570.76
1598	NASDAQ	SHIP	Tue, Dec 12, 2017	2594.57	2737.39	2594.57	2642.17
1597	NASDAQ	SHIP	Mon, Dec 11, 2017	2546.96	2630.27	2499.35	2594.57
1596	NASDAQ	SHIP	Fri, Dec 8, 2017	2618.37	2642.17	2451.75	2546.96
1595	NASDAQ	SHIP	Thu, Dec 7, 2017	2451.75	2546.96	2451.75	2499.35
1594	NASDAQ	SHIP	Wed, Dec 6, 2017	2451.75	2501.73	2380.34	2475.55
1593	NASDAQ	SHIP	Tue, Dec 5, 2017	2427.94	2570.76	2404.14	2449.13
1592	NASDAQ	SHIP	Mon, Dec 4, 2017	2404.14	2523.16	2404.14	2427.94
1591	NASDAQ	SHIP	Fri, Dec 1, 2017	2451.75	2546.96	2451.75	2523.16
1590	NASDAQ	SHIP	Thu, Nov 30, 2017	2570.76	2618.37	2404.14	2451.75
1589	NASDAQ	SHIP	Wed, Nov 29, 2017	2451.75	2594.57	2427.94	2512.92
1588	NASDAQ	SHIP	Tue, Nov 28, 2017	2594.57	2618.37	2404.14	2427.94
1587	NASDAQ	SHIP	Mon, Nov 27, 2017	2570.76	2618.37	2477.93	2570.76
1586	NASDAQ	SHIP	Fri, Nov 24, 2017	2499.35	2594.57	2451.27	2570.76
1585	NASDAQ	SHIP	Wed, Nov 22, 2017	2546.96	2546.96	2404.14	2451.75
1584	NASDAQ	SHIP	Tue, Nov 21, 2017	2451.75	2618.37	2427.94	2546.96
1583	NASDAQ	SHIP	Mon, Nov 20, 2017	2427.94	2546.96	2406.52	2546.96
1582	NASDAQ	SHIP	Fri, Nov 17, 2017	2642.17	2737.39	2451.75	2499.35
1581	NASDAQ	SHIP	Thu, Nov 16, 2017	2244.66	2546.96	2244.66	2356.53
1580	NASDAQ	SHIP	Wed, Nov 15, 2017	2261.32	2356.53	2220.85	2308.93
1579	NASDAQ	SHIP	Tue, Nov 14, 2017	2475.55	2504.35	2213.95	2312.26
1578	NASDAQ	SHIP	Mon, Nov 13, 2017	2594.57	2594.57	2477.93	2523.16
1577	NASDAQ	SHIP	Fri, Nov 10, 2017	2737.39	2808.80	2523.16	2546.96
1576	NASDAQ	SHIP	Thu, Nov 9, 2017	2808.80	2927.81	2642.17	2808.80
1575	NASDAQ	SHIP	Wed, Nov 8, 2017	3142.04	3332.47	2642.17	2808.80
1574	NASDAQ	SHIP	Tue, Nov 7, 2017	3737.13	3951.36	3165.85	3403.88
1573	NASDAQ	SHIP	Mon, Nov 6, 2017	2618.37	2808.80	2499.35	2784.99
1572	NASDAQ	SHIP	Fri, Nov 3, 2017	2166.58	2689.78	2166.58	2404.14
1571	NASDAQ	SHIP	Thu, Nov 2, 2017	2285.12	2302.50	2189.91	2213.71
1570	NASDAQ	SHIP	Wed, Nov 1, 2017	2377.00	2377.00	2167.30	2262.75
1569	NASDAQ	SHIP	Tue, Oct 31, 2017	2297.02	2372.24	2285.36	2367.96
1568	NASDAQ	SHIP	Mon, Oct 30, 2017	2288.93	2380.34	2261.32	2305.12
1567	NASDAQ	SHIP	Fri, Oct 27, 2017	2261.32	2380.34	2261.32	2292.26
1566	NASDAQ	SHIP	Thu, Oct 26, 2017	2308.93	2427.94	2279.17	2279.17
1565	NASDAQ	SHIP	Wed, Oct 25, 2017	2451.75	2499.11	2285.12	2308.93
1564	NASDAQ	SHIP	Tue, Oct 24, 2017	2427.94	2546.96	2380.34	2523.16
1563	NASDAQ	SHIP	Mon, Oct 23, 2017	2594.57	2618.37	2380.34	2451.75
1562	NASDAQ	SHIP	Fri, Oct 20, 2017	2856.40	2951.62	2808.80	2951.38
1561	NASDAQ	SHIP	Thu, Oct 19, 2017	2856.40	2904.01	2808.80	2904.01
1560	NASDAQ	SHIP	Wed, Oct 18, 2017	2975.42	2975.42	2784.99	2921.86
1559	NASDAQ	SHIP	Tue, Oct 17, 2017	2880.21	2999.22	2880.21	2966.14
1558	NASDAQ	SHIP	Mon, Oct 16, 2017	2856.40	2975.42	2832.60	2904.01
1557	NASDAQ	SHIP	Fri, Oct 13, 2017	2832.60	2856.40	2761.19	2832.60
1556	NASDAQ	SHIP	Thu, Oct 12, 2017	2689.78	2826.41	2665.98	2761.19
1555	NASDAQ	SHIP	Wed, Oct 11, 2017	2665.98	2713.58	2665.98	2689.78
1554	NASDAQ	SHIP	Tue, Oct 10, 2017	2689.78	2713.58	2642.17	2689.78
1553	NASDAQ	SHIP	Mon, Oct 9, 2017	2737.39	2784.99	2618.37	2665.98
1552	NASDAQ	SHIP	Fri, Oct 6, 2017	2808.80	2832.60	2737.39	2737.39
1551	NASDAQ	SHIP	Thu, Oct 5, 2017	2808.80	2808.80	2737.39	2808.80
1550	NASDAQ	SHIP	Wed, Oct 4, 2017	2784.99	2832.60	2761.19	2784.99
1549	NASDAQ	SHIP	Tue, Oct 3, 2017	2665.98	2784.99	2665.98	2761.19
1548	NASDAQ	SHIP	Mon, Oct 2, 2017	2737.39	2760.95	2642.17	2689.78
1547	NASDAQ	SHIP	Fri, Sep 29, 2017	2665.98	2761.19	2642.17	2689.78
1546	NASDAQ	SHIP	Thu, Sep 28, 2017	2642.17	2761.19	2642.17	2671.93
1545	NASDAQ	SHIP	Wed, Sep 27, 2017	2784.99	2784.99	2642.17	2665.98
1544	NASDAQ	SHIP	Tue, Sep 26, 2017	2689.78	2697.87	2618.37	2689.78
1543	NASDAQ	SHIP	Mon, Sep 25, 2017	2737.39	2808.80	2618.37	2689.78
1542	NASDAQ	SHIP	Fri, Sep 22, 2017	2713.58	2832.60	2646.22	2737.39
1541	NASDAQ	SHIP	Thu, Sep 21, 2017	2737.39	2832.60	2710.49	2713.58
1540	NASDAQ	SHIP	Wed, Sep 20, 2017	2689.78	2856.40	2689.78	2784.99
1539	NASDAQ	SHIP	Tue, Sep 19, 2017	2689.78	2761.19	2594.57	2665.98
1538	NASDAQ	SHIP	Mon, Sep 18, 2017	2856.40	2856.40	2665.98	2713.58
1537	NASDAQ	SHIP	Fri, Sep 15, 2017	2856.40	3023.03	2737.39	2808.80
1536	NASDAQ	SHIP	Thu, Sep 14, 2017	2975.42	3213.45	2546.96	2880.21
1535	NASDAQ	SHIP	Wed, Sep 13, 2017	2761.19	2832.60	2571.00	2737.39
1534	NASDAQ	SHIP	Tue, Sep 12, 2017	2927.81	2949.24	2784.99	2832.60
1533	NASDAQ	SHIP	Mon, Sep 11, 2017	2856.40	2975.42	2761.19	2927.81
1532	NASDAQ	SHIP	Fri, Sep 8, 2017	2761.19	2856.40	2691.21	2761.19
1531	NASDAQ	SHIP	Thu, Sep 7, 2017	2737.39	2904.01	2689.78	2784.99
1530	NASDAQ	SHIP	Wed, Sep 6, 2017	2665.98	2761.19	2618.37	2737.39
1529	NASDAQ	SHIP	Tue, Sep 5, 2017	2689.78	2784.99	2546.96	2594.57
1528	NASDAQ	SHIP	Fri, Sep 1, 2017	2570.76	2665.98	2523.16	2665.98
1527	NASDAQ	SHIP	Thu, Aug 31, 2017	2523.16	2618.37	2520.78	2615.75
1526	NASDAQ	SHIP	Wed, Aug 30, 2017	2618.37	2618.37	2499.35	2546.96
1525	NASDAQ	SHIP	Tue, Aug 29, 2017	2642.17	2677.88	2451.75	2664.55
1524	NASDAQ	SHIP	Mon, Aug 28, 2017	2618.37	2761.19	2570.76	2642.17
1523	NASDAQ	SHIP	Fri, Aug 25, 2017	2427.94	2784.99	2427.94	2690.02
1522	NASDAQ	SHIP	Thu, Aug 24, 2017	2451.75	2570.76	2451.75	2475.55
1521	NASDAQ	SHIP	Wed, Aug 23, 2017	2499.35	2618.37	2404.14	2481.50
1520	NASDAQ	SHIP	Tue, Aug 22, 2017	2363.44	2499.35	2094.70	2499.35
1519	NASDAQ	SHIP	Mon, Aug 21, 2017	2308.93	2665.98	2299.43	2499.35
1518	NASDAQ	SHIP	Fri, Aug 18, 2017	2189.91	2332.73	2166.11	2261.56
1517	NASDAQ	SHIP	Thu, Aug 17, 2017	2070.89	2308.93	2023.29	2170.15
1516	NASDAQ	SHIP	Wed, Aug 16, 2017	1832.86	2332.73	1809.06	1999.48
1515	NASDAQ	SHIP	Tue, Aug 15, 2017	1785.25	1880.47	1785.25	1785.25
1514	NASDAQ	SHIP	Mon, Aug 14, 2017	1801.91	1832.86	1695.04	1737.65
1513	NASDAQ	SHIP	Fri, Aug 11, 2017	1785.25	1904.27	1713.84	1716.22
1512	NASDAQ	SHIP	Thu, Aug 10, 2017	1737.65	1833.10	1666.24	1724.55
1511	NASDAQ	SHIP	Wed, Aug 9, 2017	1703.13	1744.31	1690.04	1701.94
1510	NASDAQ	SHIP	Tue, Aug 8, 2017	1761.45	1785.25	1675.99	1690.04
1509	NASDAQ	SHIP	Mon, Aug 7, 2017	1737.65	1840.48	1737.65	1761.45
1508	NASDAQ	SHIP	Fri, Aug 4, 2017	1785.51	1856.90	1754.31	1773.35
1507	NASDAQ	SHIP	Thu, Aug 3, 2017	1892.37	1892.37	1785.25	1823.10
1506	NASDAQ	SHIP	Wed, Aug 2, 2017	1832.86	1928.07	1785.73	1848.57
1505	NASDAQ	SHIP	Tue, Aug 1, 2017	1904.27	1928.07	1809.06	1844.76
1504	NASDAQ	SHIP	Mon, Jul 31, 2017	1785.25	1975.68	1785.25	1809.06
1503	NASDAQ	SHIP	Fri, Jul 28, 2017	1785.25	1815.03	1692.42	1785.25
1502	NASDAQ	SHIP	Thu, Jul 27, 2017	1713.84	1823.34	1713.84	1742.41
1501	NASDAQ	SHIP	Wed, Jul 26, 2017	1713.84	1749.55	1713.84	1734.52
1500	NASDAQ	SHIP	Tue, Jul 25, 2017	1785.25	1809.06	1713.84	1737.65
1499	NASDAQ	SHIP	Mon, Jul 24, 2017	1856.66	1856.66	1713.60	1713.84
1498	NASDAQ	SHIP	Fri, Jul 21, 2017	1785.25	1947.59	1740.79	1787.63
1497	NASDAQ	SHIP	Thu, Jul 20, 2017	1832.86	1880.47	1785.25	1785.25
1496	NASDAQ	SHIP	Wed, Jul 19, 2017	1832.86	1856.66	1761.45	1785.25
1495	NASDAQ	SHIP	Tue, Jul 18, 2017	1975.68	1975.68	1761.45	1840.00
1494	NASDAQ	SHIP	Mon, Jul 17, 2017	2047.09	2047.09	1880.47	1904.27
1493	NASDAQ	SHIP	Fri, Jul 14, 2017	1975.68	2023.29	1904.27	1933.31
1492	NASDAQ	SHIP	Thu, Jul 13, 2017	1963.78	2023.29	1856.66	1975.68
1491	NASDAQ	SHIP	Wed, Jul 12, 2017	1832.86	1975.68	1832.86	1909.98
1490	NASDAQ	SHIP	Tue, Jul 11, 2017	1785.25	1904.27	1761.69	1797.15
1489	NASDAQ	SHIP	Mon, Jul 10, 2017	2142.30	2142.30	1811.44	1856.66
1488	NASDAQ	SHIP	Fri, Jul 7, 2017	2427.94	2451.75	2147.78	2213.71
1487	NASDAQ	SHIP	Thu, Jul 6, 2017	2832.60	2832.60	2308.93	2380.34
1486	NASDAQ	SHIP	Wed, Jul 5, 2017	2856.40	2975.42	2293.93	2451.75
1485	NASDAQ	SHIP	Mon, Jul 3, 2017	2594.57	2737.39	2404.14	2546.96
1484	NASDAQ	SHIP	Fri, Jun 30, 2017	2808.80	2927.81	2332.73	2475.55
1483	NASDAQ	SHIP	Thu, Jun 29, 2017	2642.17	2856.40	2546.96	2856.40
1482	NASDAQ	SHIP	Wed, Jun 28, 2017	2594.57	2618.37	2499.35	2594.57
1481	NASDAQ	SHIP	Tue, Jun 27, 2017	2207.05	2523.16	2207.05	2451.75
1480	NASDAQ	SHIP	Mon, Jun 26, 2017	2047.09	2231.33	2011.86	2154.20
1479	NASDAQ	SHIP	Fri, Jun 23, 2017	1856.66	1999.48	1856.66	1990.68
1478	NASDAQ	SHIP	Thu, Jun 22, 2017	1999.48	2070.89	1904.27	1966.16
1477	NASDAQ	SHIP	Wed, Jun 21, 2017	1785.25	2070.65	1737.65	1924.98
1476	NASDAQ	SHIP	Tue, Jun 20, 2017	1713.84	1713.84	1630.53	1701.94
1475	NASDAQ	SHIP	Mon, Jun 19, 2017	1690.04	1701.94	1621.01	1636.48
1474	NASDAQ	SHIP	Fri, Jun 16, 2017	1713.84	1713.84	1618.63	1620.77
1473	NASDAQ	SHIP	Thu, Jun 15, 2017	1655.76	1666.24	1635.29	1636.48
1472	NASDAQ	SHIP	Wed, Jun 14, 2017	1713.84	1785.25	1597.21	1645.05
1471	NASDAQ	SHIP	Tue, Jun 13, 2017	1666.24	1690.04	1571.02	1642.43
1470	NASDAQ	SHIP	Mon, Jun 12, 2017	1737.65	1737.65	1597.44	1619.58
1469	NASDAQ	SHIP	Fri, Jun 9, 2017	1504.85	1713.84	1499.85	1690.04
1468	NASDAQ	SHIP	Thu, Jun 8, 2017	1547.22	1618.63	1547.22	1571.02
1467	NASDAQ	SHIP	Wed, Jun 7, 2017	1546.98	1605.77	1499.61	1499.61
1466	NASDAQ	SHIP	Tue, Jun 6, 2017	1452.01	1578.16	1452.01	1566.02
1465	NASDAQ	SHIP	Mon, Jun 5, 2017	1475.81	1505.56	1404.40	1457.96
1464	NASDAQ	SHIP	Fri, Jun 2, 2017	1618.63	1618.63	1475.81	1475.81
1463	NASDAQ	SHIP	Thu, Jun 1, 2017	1547.22	1618.63	1547.22	1561.50
1462	NASDAQ	SHIP	Wed, May 31, 2017	1618.63	1638.15	1382.98	1473.43
1461	NASDAQ	SHIP	Tue, May 30, 2017	1645.53	1645.53	1618.87	1618.87
1460	NASDAQ	SHIP	Fri, May 26, 2017	1666.24	1709.08	1618.63	1645.39
1459	NASDAQ	SHIP	Thu, May 25, 2017	1666.24	1737.65	1618.63	1642.43
1458	NASDAQ	SHIP	Wed, May 24, 2017	1701.94	1733.36	1619.10	1642.43
1457	NASDAQ	SHIP	Tue, May 23, 2017	1785.01	1785.01	1666.24	1702.18
1456	NASDAQ	SHIP	Mon, May 22, 2017	1666.24	1713.84	1666.24	1666.24
1455	NASDAQ	SHIP	Fri, May 19, 2017	1666.24	1737.65	1666.24	1666.24
1454	NASDAQ	SHIP	Thu, May 18, 2017	1725.74	1811.91	1642.43	1690.04
1453	NASDAQ	SHIP	Wed, May 17, 2017	1642.43	1904.27	1641.96	1725.74
1452	NASDAQ	SHIP	Tue, May 16, 2017	1618.63	1666.24	1586.73	1630.53
1451	NASDAQ	SHIP	Mon, May 15, 2017	1666.24	1666.24	1582.92	1594.83
1450	NASDAQ	SHIP	Fri, May 12, 2017	1571.02	1618.63	1550.79	1582.92
1449	NASDAQ	SHIP	Thu, May 11, 2017	1547.22	1642.19	1523.42	1613.87
1448	NASDAQ	SHIP	Wed, May 10, 2017	1666.24	1666.24	1430.58	1523.65
1447	NASDAQ	SHIP	Tue, May 9, 2017	1666.24	1783.11	1428.20	1571.02
1446	NASDAQ	SHIP	Mon, May 8, 2017	1713.84	1782.87	1559.12	1702.89
1445	NASDAQ	SHIP	Fri, May 5, 2017	1785.25	1844.76	1713.84	1713.84
1444	NASDAQ	SHIP	Thu, May 4, 2017	1809.06	1856.66	1775.73	1775.73
1443	NASDAQ	SHIP	Wed, May 3, 2017	1785.25	1832.86	1785.25	1786.44
1442	NASDAQ	SHIP	Tue, May 2, 2017	1856.66	1950.69	1788.11	1804.29
1441	NASDAQ	SHIP	Mon, May 1, 2017	1951.88	1992.89	1844.76	1856.66
1440	NASDAQ	SHIP	Fri, Apr 28, 2017	1928.07	2020.91	1904.27	1938.55
1439	NASDAQ	SHIP	Thu, Apr 27, 2017	2142.30	2142.30	1928.07	1932.83
1438	NASDAQ	SHIP	Wed, Apr 26, 2017	2125.88	2129.21	2011.38	2011.38
1437	NASDAQ	SHIP	Tue, Apr 25, 2017	2023.29	2142.30	2023.29	2070.89
1436	NASDAQ	SHIP	Mon, Apr 24, 2017	2094.70	2189.91	2047.09	2047.09
1435	NASDAQ	SHIP	Fri, Apr 21, 2017	2142.30	2261.32	2091.60	2163.73
1434	NASDAQ	SHIP	Thu, Apr 20, 2017	2118.50	2208.95	2070.89	2142.30
1433	NASDAQ	SHIP	Wed, Apr 19, 2017	2213.71	2213.71	2047.09	2131.35
1432	NASDAQ	SHIP	Tue, Apr 18, 2017	2308.93	2308.93	2097.08	2142.30
1431	NASDAQ	SHIP	Mon, Apr 17, 2017	2070.89	2165.87	2047.09	2063.99
1430	NASDAQ	SHIP	Thu, Apr 13, 2017	2142.30	2237.52	2094.70	2118.50
1429	NASDAQ	SHIP	Wed, Apr 12, 2017	2142.30	2308.93	2142.30	2148.97
1428	NASDAQ	SHIP	Tue, Apr 11, 2017	2261.32	2261.32	2142.30	2151.11
1427	NASDAQ	SHIP	Mon, Apr 10, 2017	2213.71	2225.61	2051.37	2189.91
1426	NASDAQ	SHIP	Fri, Apr 7, 2017	2213.71	2213.71	2047.09	2082.79
1425	NASDAQ	SHIP	Thu, Apr 6, 2017	2149.44	2308.93	2094.70	2189.91
1424	NASDAQ	SHIP	Wed, Apr 5, 2017	2335.35	2499.35	2047.33	2047.33
1423	NASDAQ	SHIP	Tue, Apr 4, 2017	2285.12	2880.21	2189.91	2618.37
1422	NASDAQ	SHIP	Mon, Apr 3, 2017	1951.88	1996.86	1904.51	1981.63
1421	NASDAQ	SHIP	Fri, Mar 31, 2017	1994.48	1999.48	1939.50	1951.88
1420	NASDAQ	SHIP	Thu, Mar 30, 2017	1999.48	2094.46	1928.07	1999.48
1419	NASDAQ	SHIP	Wed, Mar 29, 2017	1987.58	1999.24	1916.41	1987.58
1418	NASDAQ	SHIP	Tue, Mar 28, 2017	1928.07	2023.29	1842.86	1975.68
1417	NASDAQ	SHIP	Mon, Mar 27, 2017	1892.84	1904.27	1726.93	1880.47
1416	NASDAQ	SHIP	Fri, Mar 24, 2017	1975.68	1975.68	1832.86	1832.86
1415	NASDAQ	SHIP	Thu, Mar 23, 2017	1844.52	1999.48	1832.86	1928.07
1414	NASDAQ	SHIP	Wed, Mar 22, 2017	1904.27	1951.88	1785.25	1811.44
1413	NASDAQ	SHIP	Tue, Mar 21, 2017	1939.26	1999.48	1904.27	1904.27
1412	NASDAQ	SHIP	Mon, Mar 20, 2017	1989.96	1999.48	1904.27	1928.07
1411	NASDAQ	SHIP	Fri, Mar 17, 2017	2023.29	2118.50	1904.27	1975.68
1410	NASDAQ	SHIP	Thu, Mar 16, 2017	2142.30	2223.00	2002.10	2002.10
1409	NASDAQ	SHIP	Wed, Mar 15, 2017	1999.48	2023.29	1809.29	1915.69
1408	NASDAQ	SHIP	Tue, Mar 14, 2017	2079.46	2142.30	1785.25	2047.09
1407	NASDAQ	SHIP	Mon, Mar 13, 2017	2285.12	2332.73	2023.29	2071.37
1406	NASDAQ	SHIP	Fri, Mar 10, 2017	2285.12	2332.73	2261.32	2294.64
1405	NASDAQ	SHIP	Thu, Mar 9, 2017	2380.34	2475.55	2261.32	2284.88
1404	NASDAQ	SHIP	Wed, Mar 8, 2017	2570.76	2618.37	2261.32	2380.34
1403	NASDAQ	SHIP	Tue, Mar 7, 2017	2380.34	2499.35	2261.32	2261.32
1402	NASDAQ	SHIP	Mon, Mar 6, 2017	2499.35	2499.35	2380.34	2380.34
1401	NASDAQ	SHIP	Fri, Mar 3, 2017	2380.34	2499.35	2380.34	2439.84
1400	NASDAQ	SHIP	Thu, Mar 2, 2017	2499.35	2499.35	2380.34	2439.84
1399	NASDAQ	SHIP	Wed, Mar 1, 2017	2380.34	2499.35	2380.34	2380.34
1398	NASDAQ	SHIP	Tue, Feb 28, 2017	2380.34	2499.35	2380.34	2439.84
1397	NASDAQ	SHIP	Mon, Feb 27, 2017	2499.35	2499.35	2380.34	2380.34
1396	NASDAQ	SHIP	Fri, Feb 24, 2017	2380.34	2499.35	2380.34	2380.34
1395	NASDAQ	SHIP	Thu, Feb 23, 2017	2380.34	2499.35	2380.34	2499.35
1394	NASDAQ	SHIP	Wed, Feb 22, 2017	2499.35	2618.37	2380.34	2380.34
1393	NASDAQ	SHIP	Tue, Feb 21, 2017	2618.37	2618.37	2499.35	2558.86
1392	NASDAQ	SHIP	Fri, Feb 17, 2017	2737.39	2737.39	2499.35	2618.37
1391	NASDAQ	SHIP	Thu, Feb 16, 2017	2499.35	2499.35	2380.34	2380.34
1390	NASDAQ	SHIP	Wed, Feb 15, 2017	2499.35	2618.37	2380.34	2439.84
1389	NASDAQ	SHIP	Tue, Feb 14, 2017	2618.37	2618.37	2499.35	2558.86
1388	NASDAQ	SHIP	Mon, Feb 13, 2017	2618.37	2618.37	2499.35	2499.35
1387	NASDAQ	SHIP	Fri, Feb 10, 2017	2737.39	2737.39	2499.35	2499.35
1386	NASDAQ	SHIP	Thu, Feb 9, 2017	2618.37	2737.39	2618.37	2618.37
1385	NASDAQ	SHIP	Wed, Feb 8, 2017	2737.39	2737.39	2618.37	2618.37
1384	NASDAQ	SHIP	Tue, Feb 7, 2017	2737.39	2856.40	2618.37	2618.37
1383	NASDAQ	SHIP	Mon, Feb 6, 2017	2737.39	2856.40	2618.37	2737.39
1382	NASDAQ	SHIP	Fri, Feb 3, 2017	2856.40	2856.40	2737.39	2856.40
1381	NASDAQ	SHIP	Thu, Feb 2, 2017	2856.40	2856.40	2737.39	2737.39
1380	NASDAQ	SHIP	Wed, Feb 1, 2017	2856.40	2975.42	2737.39	2856.40
1379	NASDAQ	SHIP	Tue, Jan 31, 2017	2856.40	2915.91	2737.39	2737.39
1378	NASDAQ	SHIP	Mon, Jan 30, 2017	2856.40	2856.40	2737.39	2737.39
1377	NASDAQ	SHIP	Fri, Jan 27, 2017	2856.40	2915.91	2737.39	2737.39
1376	NASDAQ	SHIP	Thu, Jan 26, 2017	2975.42	2975.42	2856.40	2915.91
1375	NASDAQ	SHIP	Wed, Jan 25, 2017	2975.42	2975.42	2856.40	2915.91
1374	NASDAQ	SHIP	Tue, Jan 24, 2017	2856.40	2975.42	2856.40	2915.91
1373	NASDAQ	SHIP	Mon, Jan 23, 2017	2856.40	3213.45	2856.40	2856.40
1372	NASDAQ	SHIP	Fri, Jan 20, 2017	2796.89	2856.40	2737.39	2737.39
1371	NASDAQ	SHIP	Thu, Jan 19, 2017	2737.39	2975.42	2737.39	2796.89
1370	NASDAQ	SHIP	Wed, Jan 18, 2017	2737.39	2975.42	2737.39	2856.40
1369	NASDAQ	SHIP	Tue, Jan 17, 2017	2856.40	2856.40	2737.39	2856.40
1368	NASDAQ	SHIP	Fri, Jan 13, 2017	2856.40	2975.42	2737.39	2856.40
1367	NASDAQ	SHIP	Thu, Jan 12, 2017	2737.39	2856.40	2737.39	2737.39
1366	NASDAQ	SHIP	Wed, Jan 11, 2017	2856.40	2856.40	2737.39	2737.39
1365	NASDAQ	SHIP	Tue, Jan 10, 2017	2856.40	2856.40	2737.39	2737.39
1364	NASDAQ	SHIP	Mon, Jan 9, 2017	2975.42	2975.42	2737.39	2737.39
1363	NASDAQ	SHIP	Fri, Jan 6, 2017	2856.40	2975.42	2856.40	2856.40
1362	NASDAQ	SHIP	Thu, Jan 5, 2017	2856.40	2975.42	2856.40	2915.91
1361	NASDAQ	SHIP	Wed, Jan 4, 2017	2975.42	2975.42	2856.40	2975.42
1360	NASDAQ	SHIP	Tue, Jan 3, 2017	2737.39	2975.42	2737.39	2975.42
1359	NASDAQ	SHIP	Fri, Dec 30, 2016	2737.39	2856.40	2737.39	2737.39
1358	NASDAQ	SHIP	Thu, Dec 29, 2016	2975.42	2975.42	2737.39	2856.40
1357	NASDAQ	SHIP	Wed, Dec 28, 2016	2975.42	2975.42	2737.39	2975.42
1356	NASDAQ	SHIP	Tue, Dec 27, 2016	2856.40	2975.42	2737.39	2975.42
1355	NASDAQ	SHIP	Fri, Dec 23, 2016	2975.42	3094.44	2737.39	2856.40
1354	NASDAQ	SHIP	Thu, Dec 22, 2016	3094.44	3213.45	2975.42	2975.42
1353	NASDAQ	SHIP	Wed, Dec 21, 2016	3213.45	3332.47	3094.44	3094.44
1352	NASDAQ	SHIP	Tue, Dec 20, 2016	3213.45	3213.45	2975.42	3213.45
1351	NASDAQ	SHIP	Mon, Dec 19, 2016	3094.44	3213.45	3094.44	3213.45
1350	NASDAQ	SHIP	Fri, Dec 16, 2016	3451.49	3570.50	3094.44	3213.45
1349	NASDAQ	SHIP	Thu, Dec 15, 2016	2975.42	3094.44	2737.39	3094.44
1348	NASDAQ	SHIP	Wed, Dec 14, 2016	2856.40	2975.42	2737.39	2737.39
1347	NASDAQ	SHIP	Tue, Dec 13, 2016	2975.42	3094.44	2737.39	2856.40
1346	NASDAQ	SHIP	Mon, Dec 12, 2016	3213.45	3213.45	2856.40	2975.42
1345	NASDAQ	SHIP	Fri, Dec 9, 2016	3094.44	3213.45	2975.42	3153.95
1344	NASDAQ	SHIP	Thu, Dec 8, 2016	2975.42	3094.44	2618.37	2856.40
1343	NASDAQ	SHIP	Wed, Dec 7, 2016	5712.81	5712.81	5236.74	5236.74
1342	NASDAQ	SHIP	Tue, Dec 6, 2016	5593.79	5712.81	5236.74	5474.77
1341	NASDAQ	SHIP	Mon, Dec 5, 2016	5593.79	5950.84	5236.74	5593.79
1340	NASDAQ	SHIP	Fri, Dec 2, 2016	5474.77	5831.82	5236.74	5712.81
1339	NASDAQ	SHIP	Thu, Dec 1, 2016	6188.87	6305.51	5236.74	5474.77
1338	NASDAQ	SHIP	Wed, Nov 30, 2016	5355.76	6188.87	5236.74	5712.81
1337	NASDAQ	SHIP	Tue, Nov 29, 2016	5117.72	6188.87	4879.69	5355.76
1336	NASDAQ	SHIP	Mon, Nov 28, 2016	5831.82	6069.86	5236.74	5355.76
1335	NASDAQ	SHIP	Fri, Nov 25, 2016	6188.87	6188.87	5712.81	5831.82
1334	NASDAQ	SHIP	Wed, Nov 23, 2016	5831.82	6902.97	5831.82	6188.87
1333	NASDAQ	SHIP	Tue, Nov 22, 2016	6664.94	6748.25	5712.81	5831.82
1332	NASDAQ	SHIP	Mon, Nov 21, 2016	7379.04	7379.04	6307.89	6545.92
1331	NASDAQ	SHIP	Fri, Nov 18, 2016	10711.51	11187.58	6426.91	7021.99
1330	NASDAQ	SHIP	Thu, Nov 17, 2016	19161.71	19637.77	8926.26	9283.31
1329	NASDAQ	SHIP	Wed, Nov 16, 2016	13567.92	20589.91	13567.92	17138.42
1328	NASDAQ	SHIP	Tue, Nov 15, 2016	9521.34	15212.73	9164.29	11425.61
1327	NASDAQ	SHIP	Mon, Nov 14, 2016	5236.74	6902.97	4998.71	6545.92
1326	NASDAQ	SHIP	Fri, Nov 11, 2016	4879.69	6426.91	4760.67	5236.74
1325	NASDAQ	SHIP	Thu, Nov 10, 2016	4998.71	5712.57	4760.67	4998.71
1324	NASDAQ	SHIP	Wed, Nov 9, 2016	4879.69	5236.74	4879.69	5236.74
1323	NASDAQ	SHIP	Tue, Nov 8, 2016	5474.77	5474.77	4879.69	4879.69
1322	NASDAQ	SHIP	Mon, Nov 7, 2016	6307.89	6664.94	4879.69	4879.69
1321	NASDAQ	SHIP	Fri, Nov 4, 2016	5355.76	5831.82	4879.69	5831.82
1320	NASDAQ	SHIP	Thu, Nov 3, 2016	4998.71	5355.76	4879.69	5117.72
1319	NASDAQ	SHIP	Wed, Nov 2, 2016	4760.67	4998.71	4760.67	4879.69
1318	NASDAQ	SHIP	Tue, Nov 1, 2016	5105.82	5117.72	4879.69	4879.69
1317	NASDAQ	SHIP	Mon, Oct 31, 2016	5355.76	5593.79	4879.69	4879.69
1316	NASDAQ	SHIP	Fri, Oct 28, 2016	5355.76	5533.09	5236.74	5236.74
1315	NASDAQ	SHIP	Thu, Oct 27, 2016	5593.79	5593.79	4998.71	5355.76
1314	NASDAQ	SHIP	Wed, Oct 26, 2016	5881.81	6664.94	5593.79	5593.79
1313	NASDAQ	SHIP	Tue, Oct 25, 2016	5656.87	6902.97	5656.87	5950.84
1312	NASDAQ	SHIP	Mon, Oct 24, 2016	6069.86	6307.89	5831.82	6189.11
1311	NASDAQ	SHIP	Fri, Oct 21, 2016	6426.91	6426.91	6069.86	6069.86
1310	NASDAQ	SHIP	Thu, Oct 20, 2016	5950.84	6664.94	5950.84	6188.87
1309	NASDAQ	SHIP	Wed, Oct 19, 2016	6069.86	6176.97	5712.81	5712.81
1308	NASDAQ	SHIP	Tue, Oct 18, 2016	6188.87	6188.87	6069.86	6069.86
1307	NASDAQ	SHIP	Mon, Oct 17, 2016	6664.94	6664.94	6188.87	6188.87
1306	NASDAQ	SHIP	Fri, Oct 14, 2016	6474.51	6542.59	6236.48	6260.28
1305	NASDAQ	SHIP	Thu, Oct 13, 2016	6545.92	6782.53	6188.87	6284.33
1304	NASDAQ	SHIP	Wed, Oct 12, 2016	6569.73	6569.73	6284.09	6498.32
1303	NASDAQ	SHIP	Tue, Oct 11, 2016	6462.14	6641.14	6307.89	6307.89
1302	NASDAQ	SHIP	Mon, Oct 10, 2016	6308.13	6617.10	6212.68	6545.92
1301	NASDAQ	SHIP	Fri, Oct 7, 2016	6855.37	6855.37	6307.89	6474.51
1300	NASDAQ	SHIP	Thu, Oct 6, 2016	7021.99	7021.99	6545.92	6569.73
1299	NASDAQ	SHIP	Wed, Oct 5, 2016	7021.99	7065.55	6664.94	7021.99
1298	NASDAQ	SHIP	Tue, Oct 4, 2016	7141.01	7141.01	6810.14	7045.79
1297	NASDAQ	SHIP	Mon, Oct 3, 2016	7260.02	7331.44	6926.78	7212.42
1296	NASDAQ	SHIP	Fri, Sep 30, 2016	7617.08	7617.08	7021.99	7355.24
1295	NASDAQ	SHIP	Thu, Sep 29, 2016	8521.60	8521.60	6902.97	7212.42
1294	NASDAQ	SHIP	Wed, Sep 28, 2016	7474.26	8069.34	6902.97	7593.27
1293	NASDAQ	SHIP	Tue, Sep 27, 2016	8331.18	8521.60	7379.04	7545.67
1292	NASDAQ	SHIP	Mon, Sep 26, 2016	7694.20	9973.61	7285.97	7974.13
1291	NASDAQ	SHIP	Fri, Sep 23, 2016	7712.29	7974.13	7331.44	7712.29
1290	NASDAQ	SHIP	Thu, Sep 22, 2016	7521.86	7807.50	7302.63	7736.09
1289	NASDAQ	SHIP	Wed, Sep 21, 2016	6507.84	7736.09	6507.84	7379.04
1288	NASDAQ	SHIP	Tue, Sep 20, 2016	6450.95	6998.19	6403.10	6403.10
1287	NASDAQ	SHIP	Mon, Sep 19, 2016	6831.56	6831.56	6331.69	6403.10
1286	NASDAQ	SHIP	Fri, Sep 16, 2016	6522.12	6998.19	6141.27	6902.97
1285	NASDAQ	SHIP	Thu, Sep 15, 2016	7307.63	7307.63	6545.92	6641.14
1284	NASDAQ	SHIP	Wed, Sep 14, 2016	7379.04	7471.64	7021.99	7045.79
1283	NASDAQ	SHIP	Tue, Sep 13, 2016	7902.72	8212.16	7141.25	7664.68
1282	NASDAQ	SHIP	Mon, Sep 12, 2016	7902.72	8021.73	7331.44	8021.73
1281	NASDAQ	SHIP	Fri, Sep 9, 2016	7807.50	7926.52	7569.47	7926.52
1280	NASDAQ	SHIP	Thu, Sep 8, 2016	7474.26	8212.16	7474.26	8021.73
1279	NASDAQ	SHIP	Wed, Sep 7, 2016	7426.65	7928.90	7426.65	7498.06
1278	NASDAQ	SHIP	Tue, Sep 6, 2016	7878.91	8223.11	7355.24	7426.65
1277	NASDAQ	SHIP	Fri, Sep 2, 2016	8188.36	8497.80	7617.31	7926.52
1276	NASDAQ	SHIP	Thu, Sep 1, 2016	8164.55	9973.61	7997.93	8259.77
1275	NASDAQ	SHIP	Wed, Aug 31, 2016	8783.44	8783.44	7855.11	8212.16
1274	NASDAQ	SHIP	Tue, Aug 30, 2016	8497.80	8926.02	7759.90	8497.80
1273	NASDAQ	SHIP	Mon, Aug 29, 2016	8426.63	8807.24	8331.18	8521.60
1272	NASDAQ	SHIP	Fri, Aug 26, 2016	9211.90	9759.38	8307.37	8426.39
1271	NASDAQ	SHIP	Thu, Aug 25, 2016	8093.14	10306.86	8093.14	9045.28
1270	NASDAQ	SHIP	Wed, Aug 24, 2016	7712.29	8759.64	7712.29	8283.57
1269	NASDAQ	SHIP	Tue, Aug 23, 2016	7855.35	7964.13	7476.64	7712.29
1268	NASDAQ	SHIP	Mon, Aug 22, 2016	8340.22	8449.95	7617.08	8045.54
1267	NASDAQ	SHIP	Fri, Aug 19, 2016	9188.10	9188.10	8331.18	8640.62
1266	NASDAQ	SHIP	Thu, Aug 18, 2016	8854.85	9045.28	8474.00	8997.67
1265	NASDAQ	SHIP	Wed, Aug 17, 2016	9164.29	9164.29	8355.69	8926.26
1264	NASDAQ	SHIP	Tue, Aug 16, 2016	8973.87	9021.47	8450.19	9021.47
1263	NASDAQ	SHIP	Mon, Aug 15, 2016	9735.57	9783.18	8759.64	9021.47
1262	NASDAQ	SHIP	Fri, Aug 12, 2016	10330.66	10806.73	8926.26	9806.98
1261	NASDAQ	SHIP	Thu, Aug 11, 2016	10259.25	10949.55	9878.39	10473.48
1260	NASDAQ	SHIP	Wed, Aug 10, 2016	11306.60	12568.17	9640.36	10378.27
1259	NASDAQ	SHIP	Tue, Aug 9, 2016	11163.78	11568.43	10735.32	11425.61
1258	NASDAQ	SHIP	Mon, Aug 8, 2016	11401.81	11996.89	10711.51	11282.79
1257	NASDAQ	SHIP	Fri, Aug 5, 2016	11044.76	18185.77	11006.67	12258.73
1256	NASDAQ	SHIP	Thu, Aug 4, 2016	12877.62	12996.63	10473.48	10663.91
1255	NASDAQ	SHIP	Wed, Aug 3, 2016	13758.34	14234.41	11544.63	12496.76
1254	NASDAQ	SHIP	Tue, Aug 2, 2016	7640.88	18804.66	7640.88	14758.08
1253	NASDAQ	SHIP	Mon, Aug 1, 2016	6902.97	7664.68	6705.41	6902.97
1252	NASDAQ	SHIP	Fri, Jul 29, 2016	6879.17	6926.78	6548.30	6569.73
1251	NASDAQ	SHIP	Thu, Jul 28, 2016	6974.38	7077.93	6974.38	7016.52
1250	NASDAQ	SHIP	Wed, Jul 27, 2016	7190.76	7617.08	6974.38	7616.36
1249	NASDAQ	SHIP	Tue, Jul 26, 2016	7688.49	7688.49	6950.82	7186.23
1248	NASDAQ	SHIP	Mon, Jul 25, 2016	8807.24	8807.24	7381.42	8212.16
1247	NASDAQ	SHIP	Fri, Jul 22, 2016	9045.28	9045.28	7617.08	8450.19
1246	NASDAQ	SHIP	Thu, Jul 21, 2016	7045.79	9497.54	6188.87	7664.44
1245	NASDAQ	SHIP	Wed, Jul 20, 2016	5446.68	5927.04	4882.07	5874.19
1244	NASDAQ	SHIP	Tue, Jul 19, 2016	4903.49	4903.49	4903.49	4903.49
1243	NASDAQ	SHIP	Mon, Jul 18, 2016	4903.49	4903.49	4903.49	4903.49
1242	NASDAQ	SHIP	Fri, Jul 15, 2016	4903.49	4903.49	4903.49	4903.49
1241	NASDAQ	SHIP	Thu, Jul 14, 2016	4998.71	4998.71	4998.71	4998.71
1240	NASDAQ	SHIP	Wed, Jul 13, 2016	5070.12	5070.12	4998.71	4998.71
1239	NASDAQ	SHIP	Tue, Jul 12, 2016	5082.02	5646.40	5082.02	5177.23
1238	NASDAQ	SHIP	Mon, Jul 11, 2016	5031.79	5031.79	5031.79	5031.79
1237	NASDAQ	SHIP	Fri, Jul 8, 2016	5189.13	5189.13	5031.79	5031.79
1236	NASDAQ	SHIP	Thu, Jul 7, 2016	5022.51	5061.31	4998.71	4998.71
1235	NASDAQ	SHIP	Wed, Jul 6, 2016	5189.13	5212.94	5189.13	5212.94
1234	NASDAQ	SHIP	Tue, Jul 5, 2016	5212.94	5212.94	5212.94	5212.94
1233	NASDAQ	SHIP	Fri, Jul 1, 2016	4998.71	5212.94	4998.71	5212.94
1232	NASDAQ	SHIP	Thu, Jun 30, 2016	5236.50	5236.50	5236.50	5236.50
1231	NASDAQ	SHIP	Wed, Jun 29, 2016	5236.98	5236.98	5236.98	5236.98
1230	NASDAQ	SHIP	Tue, Jun 28, 2016	5355.52	5355.52	5236.74	5236.98
1229	NASDAQ	SHIP	Mon, Jun 27, 2016	4998.94	5236.74	4998.94	5236.74
1228	NASDAQ	SHIP	Fri, Jun 24, 2016	5070.12	5070.12	4998.94	5002.28
1227	NASDAQ	SHIP	Thu, Jun 23, 2016	5501.43	5517.14	5236.74	5287.68
1226	NASDAQ	SHIP	Wed, Jun 22, 2016	5474.77	5474.77	5474.77	5474.77
1225	NASDAQ	SHIP	Tue, Jun 21, 2016	5327.19	5327.19	5327.19	5327.19
1224	NASDAQ	SHIP	Mon, Jun 20, 2016	5070.12	5327.19	5070.12	5327.19
1223	NASDAQ	SHIP	Fri, Jun 17, 2016	5236.74	5474.53	5236.74	5268.87
1222	NASDAQ	SHIP	Thu, Jun 16, 2016	4998.71	4998.71	4998.71	4998.71
1221	NASDAQ	SHIP	Wed, Jun 15, 2016	5331.95	5498.58	5046.31	5070.12
1220	NASDAQ	SHIP	Tue, Jun 14, 2016	4998.94	4998.94	4998.94	4998.94
1219	NASDAQ	SHIP	Mon, Jun 13, 2016	4998.94	4998.94	4998.94	4998.94
1218	NASDAQ	SHIP	Fri, Jun 10, 2016	4998.94	4998.94	4998.94	4998.94
1217	NASDAQ	SHIP	Thu, Jun 9, 2016	5236.74	5236.74	5189.13	5189.13
1216	NASDAQ	SHIP	Wed, Jun 8, 2016	5117.48	5427.17	4992.75	5117.72
1215	NASDAQ	SHIP	Tue, Jun 7, 2016	5450.97	5494.77	5101.06	5494.77
1214	NASDAQ	SHIP	Mon, Jun 6, 2016	5554.04	5554.04	5554.04	5554.04
1213	NASDAQ	SHIP	Fri, Jun 3, 2016	5427.17	5450.97	5427.17	5450.97
1212	NASDAQ	SHIP	Thu, Jun 2, 2016	5474.53	5474.53	5474.53	5474.53
1211	NASDAQ	SHIP	Wed, Jun 1, 2016	5529.52	5529.52	5517.62	5517.62
1210	NASDAQ	SHIP	Tue, May 31, 2016	5450.73	5450.73	5403.36	5448.59
1209	NASDAQ	SHIP	Fri, May 27, 2016	5450.97	5450.97	5450.97	5450.97
1208	NASDAQ	SHIP	Thu, May 26, 2016	5450.97	5450.97	5450.97	5450.97
1207	NASDAQ	SHIP	Wed, May 25, 2016	5450.97	5450.97	5450.97	5450.97
1206	NASDAQ	SHIP	Tue, May 24, 2016	5869.91	5869.91	5093.92	5213.17
1205	NASDAQ	SHIP	Mon, May 23, 2016	5998.45	5998.45	5641.63	5649.01
1204	NASDAQ	SHIP	Fri, May 20, 2016	6022.01	6022.01	6022.01	6022.01
1203	NASDAQ	SHIP	Thu, May 19, 2016	5712.81	5712.81	5547.85	5547.85
1202	NASDAQ	SHIP	Wed, May 18, 2016	5617.59	5617.59	5617.59	5617.59
1201	NASDAQ	SHIP	Tue, May 17, 2016	6069.86	6069.86	6069.86	6069.86
1200	NASDAQ	SHIP	Mon, May 16, 2016	6069.86	6069.86	6069.86	6069.86
1199	NASDAQ	SHIP	Fri, May 13, 2016	5952.27	6117.46	5952.27	6069.62
1198	NASDAQ	SHIP	Thu, May 12, 2016	5569.99	5689.00	5569.99	5689.00
1197	NASDAQ	SHIP	Wed, May 11, 2016	6188.64	6188.64	5522.38	5689.00
1196	NASDAQ	SHIP	Tue, May 10, 2016	6284.09	6284.09	6255.05	6255.05
1195	NASDAQ	SHIP	Mon, May 9, 2016	6664.94	6664.94	6426.91	6426.91
1194	NASDAQ	SHIP	Fri, May 6, 2016	6498.32	6617.33	6498.32	6617.10
1193	NASDAQ	SHIP	Thu, May 5, 2016	6105.32	6105.32	6105.32	6105.32
1192	NASDAQ	SHIP	Wed, May 4, 2016	6331.69	6736.35	6331.69	6379.30
1191	NASDAQ	SHIP	Tue, May 3, 2016	6522.12	6736.59	5689.00	6022.25
1190	NASDAQ	SHIP	Mon, May 2, 2016	8188.36	8188.36	5712.81	6403.10
1189	NASDAQ	SHIP	Fri, Apr 29, 2016	6236.48	7926.52	6160.79	6998.19
1188	NASDAQ	SHIP	Thu, Apr 28, 2016	5236.74	7117.20	5236.74	6212.68
1187	NASDAQ	SHIP	Wed, Apr 27, 2016	5617.59	5617.59	5474.77	5474.77
1186	NASDAQ	SHIP	Tue, Apr 26, 2016	5927.04	5927.04	5927.04	5927.04
1185	NASDAQ	SHIP	Mon, Apr 25, 2016	5117.96	5593.55	5117.96	5593.55
1184	NASDAQ	SHIP	Fri, Apr 22, 2016	5808.02	5808.02	5186.75	5186.75
1183	NASDAQ	SHIP	Thu, Apr 21, 2016	5617.59	5617.59	4998.71	5546.18
1182	NASDAQ	SHIP	Wed, Apr 20, 2016	5950.60	5950.60	5665.20	5665.20
1181	NASDAQ	SHIP	Tue, Apr 19, 2016	5617.59	5617.59	5617.59	5617.59
1180	NASDAQ	SHIP	Mon, Apr 18, 2016	4998.71	6188.87	4998.71	5617.59
1179	NASDAQ	SHIP	Fri, Apr 15, 2016	5284.35	5712.81	4903.49	5712.81
1178	NASDAQ	SHIP	Thu, Apr 14, 2016	6186.26	6186.26	5672.82	5712.81
1177	NASDAQ	SHIP	Wed, Apr 13, 2016	5950.84	6165.07	5855.63	6165.07
1176	NASDAQ	SHIP	Tue, Apr 12, 2016	6522.12	6522.12	5950.84	6188.64
1175	NASDAQ	SHIP	Mon, Apr 11, 2016	6513.79	6513.79	6513.79	6513.79
1174	NASDAQ	SHIP	Fri, Apr 8, 2016	5863.72	6513.79	5863.72	6513.79
1173	NASDAQ	SHIP	Thu, Apr 7, 2016	7141.01	7141.01	7141.01	7141.01
1172	NASDAQ	SHIP	Wed, Apr 6, 2016	7141.01	7141.01	7141.01	7141.01
1171	NASDAQ	SHIP	Tue, Apr 5, 2016	7167.19	7167.19	7167.19	7141.01
1170	NASDAQ	SHIP	Mon, Apr 4, 2016	6757.77	7167.19	6757.77	7167.19
1169	NASDAQ	SHIP	Fri, Apr 1, 2016	6593.53	6593.53	6593.53	6593.53
1168	NASDAQ	SHIP	Thu, Mar 31, 2016	7141.01	7141.01	6585.91	6593.53
1167	NASDAQ	SHIP	Wed, Mar 30, 2016	6097.94	6236.48	6097.94	6236.48
1166	NASDAQ	SHIP	Tue, Mar 29, 2016	6231.01	6231.01	6231.01	6231.01
1165	NASDAQ	SHIP	Mon, Mar 28, 2016	6617.33	6634.00	6093.66	6403.10
1164	NASDAQ	SHIP	Thu, Mar 24, 2016	5998.45	5998.45	5998.45	6298.85
1163	NASDAQ	SHIP	Wed, Mar 23, 2016	6426.91	6545.92	5998.45	5998.45
1162	NASDAQ	SHIP	Tue, Mar 22, 2016	6545.92	6545.92	5974.64	5998.45
1161	NASDAQ	SHIP	Mon, Mar 21, 2016	7224.32	7224.32	6260.28	6665.18
1160	NASDAQ	SHIP	Fri, Mar 18, 2016	7736.09	7736.09	7141.01	7200.52
1159	NASDAQ	SHIP	Thu, Mar 17, 2016	8330.94	8330.94	8330.94	8330.94
1158	NASDAQ	SHIP	Wed, Mar 16, 2016	0.00	0.00	0.00	8330.94
1157	NASDAQ	SHIP	Tue, Mar 15, 2016	8307.37	8307.37	8307.37	8330.94
1156	NASDAQ	SHIP	Mon, Mar 14, 2016	8307.37	8307.37	8307.37	8307.37
1155	NASDAQ	SHIP	Fri, Mar 11, 2016	9214.76	9214.76	9214.76	8307.37
1154	NASDAQ	SHIP	Thu, Mar 10, 2016	6593.77	6593.77	6593.77	9214.76
1153	NASDAQ	SHIP	Wed, Mar 9, 2016	6236.48	6236.48	6236.48	6593.77
1152	NASDAQ	SHIP	Tue, Mar 8, 2016	6236.48	6236.48	6236.48	7355.24
1151	NASDAQ	SHIP	Mon, Mar 7, 2016	6783.96	7379.04	5950.84	7355.24
1150	NASDAQ	SHIP	Fri, Mar 4, 2016	6248.38	6248.38	6248.38	6469.75
1149	NASDAQ	SHIP	Thu, Mar 3, 2016	6307.89	6307.89	6307.89	6426.91
1148	NASDAQ	SHIP	Wed, Mar 2, 2016	6117.46	6117.46	6117.46	6307.89
1147	NASDAQ	SHIP	Tue, Mar 1, 2016	6783.72	6783.72	6783.72	6117.46
1146	NASDAQ	SHIP	Mon, Feb 29, 2016	6783.96	6783.96	5951.08	6783.96
1145	NASDAQ	SHIP	Fri, Feb 26, 2016	6703.03	6703.03	6703.03	6783.96
1144	NASDAQ	SHIP	Thu, Feb 25, 2016	6703.03	6703.03	6703.03	6703.03
1143	NASDAQ	SHIP	Wed, Feb 24, 2016	6736.35	6736.35	6212.68	6236.72
1142	NASDAQ	SHIP	Tue, Feb 23, 2016	6781.58	6783.96	6141.27	6759.92
1141	NASDAQ	SHIP	Mon, Feb 22, 2016	5991.31	6783.72	5991.31	6776.10
1140	NASDAQ	SHIP	Fri, Feb 19, 2016	6507.84	6507.84	6507.84	6507.84
1139	NASDAQ	SHIP	Thu, Feb 18, 2016	6385.97	6507.84	6385.97	6507.84
1138	NASDAQ	SHIP	Wed, Feb 17, 2016	7164.57	7164.57	5974.64	6401.91
1137	NASDAQ	SHIP	Tue, Feb 16, 2016	6641.14	6641.14	6641.14	6641.14
1136	NASDAQ	SHIP	Fri, Feb 12, 2016	6655.42	6655.42	5816.59	6640.90
1135	NASDAQ	SHIP	Thu, Feb 11, 2016	5927.04	6093.66	5117.72	5927.04
1134	NASDAQ	SHIP	Wed, Feb 10, 2016	7141.01	7141.01	5951.08	5951.08
1133	NASDAQ	SHIP	Tue, Feb 9, 2016	5974.64	7950.32	5498.58	5743.27
1132	NASDAQ	SHIP	Mon, Feb 8, 2016	8105.04	8105.04	6831.56	7234.08
1131	NASDAQ	SHIP	Fri, Feb 5, 2016	8093.14	8331.18	6998.19	8143.13
1130	NASDAQ	SHIP	Thu, Feb 4, 2016	9790.32	9790.32	8212.16	8212.16
1129	NASDAQ	SHIP	Wed, Feb 3, 2016	9283.31	11020.96	9283.31	10283.05
1128	NASDAQ	SHIP	Tue, Feb 2, 2016	11211.38	11241.38	11211.38	11241.38
1127	NASDAQ	SHIP	Mon, Feb 1, 2016	11901.68	11901.68	10021.21	11187.58
1126	NASDAQ	SHIP	Fri, Jan 29, 2016	13068.04	13068.04	8450.19	9283.31
1125	NASDAQ	SHIP	Thu, Jan 28, 2016	12972.83	13425.10	10425.87	13187.06
1124	NASDAQ	SHIP	Wed, Jan 27, 2016	6426.91	11877.88	6426.91	11770.76
1123	NASDAQ	SHIP	Tue, Jan 26, 2016	5950.84	6426.91	5950.84	6426.91
1122	NASDAQ	SHIP	Mon, Jan 25, 2016	5255.78	6307.89	5255.78	6141.27
1121	NASDAQ	SHIP	Fri, Jan 22, 2016	6188.87	6426.91	5477.39	5974.88
1120	NASDAQ	SHIP	Thu, Jan 21, 2016	4284.60	5950.84	4284.37	5022.51
1119	NASDAQ	SHIP	Wed, Jan 20, 2016	3263.68	4689.26	3050.64	4689.26
1118	NASDAQ	SHIP	Tue, Jan 19, 2016	4165.59	4165.59	3320.09	3770.45
1117	NASDAQ	SHIP	Fri, Jan 15, 2016	4498.84	4605.95	2618.37	3903.51
1116	NASDAQ	SHIP	Thu, Jan 14, 2016	4879.69	5474.77	4498.84	4498.84
1115	NASDAQ	SHIP	Wed, Jan 13, 2016	5379.56	6069.86	4784.71	5484.29
1114	NASDAQ	SHIP	Tue, Jan 12, 2016	4946.34	5903.23	4808.28	5350.28
1113	NASDAQ	SHIP	Mon, Jan 11, 2016	7117.20	7117.20	5950.84	6188.87
1112	NASDAQ	SHIP	Fri, Jan 8, 2016	8640.62	10473.48	5413.12	6878.93
1111	NASDAQ	SHIP	Thu, Jan 7, 2016	7906.29	7906.29	7123.16	7123.16
1110	NASDAQ	SHIP	Wed, Jan 6, 2016	7976.51	7976.51	7976.51	7976.51
1109	NASDAQ	SHIP	Tue, Jan 5, 2016	7976.51	7976.51	7976.51	7976.51
1108	NASDAQ	SHIP	Mon, Jan 4, 2016	7152.91	7974.13	7152.91	7784.89
1107	NASDAQ	SHIP	Thu, Dec 31, 2015	8091.95	8091.95	8091.95	8091.95
1106	NASDAQ	SHIP	Wed, Dec 30, 2015	7853.92	7962.22	7853.92	7962.22
1105	NASDAQ	SHIP	Tue, Dec 29, 2015	7784.89	7784.89	7784.89	7784.89
1104	NASDAQ	SHIP	Mon, Dec 28, 2015	7959.84	7959.84	7784.89	7784.89
1103	NASDAQ	SHIP	Thu, Dec 24, 2015	8091.95	8091.95	8091.95	8091.95
1102	NASDAQ	SHIP	Wed, Dec 23, 2015	7845.59	8450.19	7021.99	8091.95
1101	NASDAQ	SHIP	Tue, Dec 22, 2015	8318.08	8318.08	6902.97	7141.01
1100	NASDAQ	SHIP	Mon, Dec 21, 2015	6783.96	8569.21	6783.96	7618.27
1099	NASDAQ	SHIP	Fri, Dec 18, 2015	7617.08	7617.08	7617.08	7617.08
1098	NASDAQ	SHIP	Thu, Dec 17, 2015	7737.28	7855.11	6783.96	7855.11
1097	NASDAQ	SHIP	Wed, Dec 16, 2015	7736.09	7927.71	7736.09	7927.71
1096	NASDAQ	SHIP	Tue, Dec 15, 2015	7962.22	7974.13	7152.91	7974.13
1095	NASDAQ	SHIP	Mon, Dec 14, 2015	7379.04	7972.94	7020.80	7783.70
1094	NASDAQ	SHIP	Thu, Dec 10, 2015	7498.06	7961.03	6545.92	7853.92
1093	NASDAQ	SHIP	Wed, Dec 9, 2015	7996.74	7996.74	7498.06	7972.94
1092	NASDAQ	SHIP	Tue, Dec 8, 2015	7855.11	8568.02	7379.04	7974.13
1091	NASDAQ	SHIP	Mon, Dec 7, 2015	8569.21	8569.21	7974.13	7974.13
1090	NASDAQ	SHIP	Fri, Dec 4, 2015	8350.22	8350.22	7855.11	7974.13
1089	NASDAQ	SHIP	Thu, Dec 3, 2015	7380.23	8002.69	7380.23	8002.69
1088	NASDAQ	SHIP	Wed, Dec 2, 2015	8439.48	8439.48	8210.97	8212.16
1087	NASDAQ	SHIP	Tue, Dec 1, 2015	7974.13	8510.89	7587.32	8203.83
1086	NASDAQ	SHIP	Mon, Nov 30, 2015	8033.63	8554.93	8033.63	8331.18
1085	NASDAQ	SHIP	Fri, Nov 27, 2015	8030.06	8030.06	8030.06	8030.06
1084	NASDAQ	SHIP	Wed, Nov 25, 2015	7987.22	7987.22	7975.32	7975.32
1083	NASDAQ	SHIP	Tue, Nov 24, 2015	8016.97	8032.44	8016.97	8032.44
1082	NASDAQ	SHIP	Mon, Nov 23, 2015	7974.13	8033.63	7974.13	7974.13
1081	NASDAQ	SHIP	Fri, Nov 20, 2015	7914.62	7980.08	7498.06	7974.13
1080	NASDAQ	SHIP	Thu, Nov 19, 2015	7795.60	7974.13	7795.60	7974.13
1079	NASDAQ	SHIP	Wed, Nov 18, 2015	7496.87	7972.94	7494.49	7736.09
1078	NASDAQ	SHIP	Tue, Nov 17, 2015	7554.00	7913.43	7554.00	7902.72
1077	NASDAQ	SHIP	Mon, Nov 16, 2015	7950.32	8032.44	7379.04	7509.96
1076	NASDAQ	SHIP	Fri, Nov 13, 2015	7736.09	7736.09	7390.94	7734.90
1075	NASDAQ	SHIP	Thu, Nov 12, 2015	8318.08	8318.08	7813.45	7855.11
1074	NASDAQ	SHIP	Wed, Nov 11, 2015	7499.25	8212.16	7498.06	7926.52
1073	NASDAQ	SHIP	Tue, Nov 10, 2015	8022.92	8093.14	7776.56	7988.41
1072	NASDAQ	SHIP	Mon, Nov 9, 2015	7974.13	8210.97	7974.13	8210.97
1071	NASDAQ	SHIP	Fri, Nov 6, 2015	7974.13	8151.46	7974.13	8151.46
1070	NASDAQ	SHIP	Thu, Nov 5, 2015	8332.37	8332.37	7736.09	7974.13
1069	NASDAQ	SHIP	Wed, Nov 4, 2015	8889.37	8925.07	8332.37	8332.37
1068	NASDAQ	SHIP	Tue, Nov 3, 2015	8343.08	8925.07	8343.08	8509.70
1067	NASDAQ	SHIP	Mon, Nov 2, 2015	8926.26	8926.26	8688.23	8688.23
1066	NASDAQ	SHIP	Fri, Oct 30, 2015	8939.35	9046.47	8688.23	8688.23
1065	NASDAQ	SHIP	Thu, Oct 29, 2015	9047.66	9373.76	8926.26	8939.35
1064	NASDAQ	SHIP	Wed, Oct 28, 2015	9520.15	9521.34	9045.28	9047.66
1063	NASDAQ	SHIP	Tue, Oct 27, 2015	9521.34	9878.39	9283.31	9830.79
1062	NASDAQ	SHIP	Mon, Oct 26, 2015	9997.41	10115.24	9164.29	9304.73
1061	NASDAQ	SHIP	Fri, Oct 23, 2015	8628.72	13312.03	8569.21	10352.08
1060	NASDAQ	SHIP	Thu, Oct 22, 2015	8627.53	8627.53	8389.49	8389.49
1059	NASDAQ	SHIP	Wed, Oct 21, 2015	8509.70	8551.36	8509.70	8551.36
1058	NASDAQ	SHIP	Tue, Oct 20, 2015	8450.19	8509.70	8450.19	8509.70
1057	NASDAQ	SHIP	Mon, Oct 19, 2015	8212.16	8449.00	8212.16	8449.00
1056	NASDAQ	SHIP	Fri, Oct 16, 2015	7855.11	8069.34	7743.23	8069.34
1055	NASDAQ	SHIP	Thu, Oct 15, 2015	7975.32	8271.67	7974.13	7974.13
1054	NASDAQ	SHIP	Wed, Oct 14, 2015	8509.70	8509.70	7974.13	8295.47
1053	NASDAQ	SHIP	Tue, Oct 13, 2015	8306.18	8306.18	7974.13	8097.90
1052	NASDAQ	SHIP	Mon, Oct 12, 2015	8509.70	8509.70	8093.14	8295.47
1051	NASDAQ	SHIP	Fri, Oct 9, 2015	8331.18	8331.18	8093.14	8093.14
1050	NASDAQ	SHIP	Thu, Oct 8, 2015	8331.18	8332.37	8331.18	8332.37
1049	NASDAQ	SHIP	Wed, Oct 7, 2015	8450.19	8687.04	8105.04	8331.18
1048	NASDAQ	SHIP	Tue, Oct 6, 2015	9045.28	9045.28	8212.16	8449.00
1047	NASDAQ	SHIP	Mon, Oct 5, 2015	8515.65	8902.46	8106.23	8902.46
1046	NASDAQ	SHIP	Fri, Oct 2, 2015	8866.75	8866.75	8569.21	8669.18
1045	NASDAQ	SHIP	Thu, Oct 1, 2015	8807.24	8807.24	8807.24	8807.24
1044	NASDAQ	SHIP	Wed, Sep 30, 2015	9047.66	9047.66	8302.61	8892.94
1043	NASDAQ	SHIP	Tue, Sep 29, 2015	8331.18	8903.65	8212.16	8212.16
1042	NASDAQ	SHIP	Mon, Sep 28, 2015	8569.21	8842.95	8332.37	8842.95
1041	NASDAQ	SHIP	Fri, Sep 25, 2015	8783.44	9104.79	8783.44	9104.79
1040	NASDAQ	SHIP	Thu, Sep 24, 2015	9045.28	9130.97	9045.28	9045.28
1039	NASDAQ	SHIP	Wed, Sep 23, 2015	8807.24	9283.31	8569.21	9125.02
1038	NASDAQ	SHIP	Tue, Sep 22, 2015	9109.55	9109.55	8344.27	8688.23
1037	NASDAQ	SHIP	Mon, Sep 21, 2015	9390.43	9402.33	9390.43	9390.43
1036	NASDAQ	SHIP	Thu, Sep 17, 2015	9290.45	9290.45	9290.45	9290.45
1035	NASDAQ	SHIP	Wed, Sep 16, 2015	8569.21	9254.75	8569.21	9211.90
1034	NASDAQ	SHIP	Tue, Sep 15, 2015	9390.43	9390.43	8577.54	9289.26
1033	NASDAQ	SHIP	Mon, Sep 14, 2015	8688.23	9280.93	8569.21	9280.93
1032	NASDAQ	SHIP	Fri, Sep 11, 2015	8807.24	8807.24	8331.18	8753.69
1031	NASDAQ	SHIP	Thu, Sep 10, 2015	9045.28	9241.65	7862.25	9182.15
1030	NASDAQ	SHIP	Wed, Sep 9, 2015	9389.24	9389.24	9046.47	9046.47
1029	NASDAQ	SHIP	Tue, Sep 8, 2015	8938.16	9389.24	8926.26	9333.30
1028	NASDAQ	SHIP	Fri, Sep 4, 2015	9176.20	9176.20	8926.26	9091.69
1027	NASDAQ	SHIP	Thu, Sep 3, 2015	9948.61	9948.61	9176.20	9507.06
1026	NASDAQ	SHIP	Wed, Sep 2, 2015	9997.41	9997.41	8981.01	9473.74
1025	NASDAQ	SHIP	Tue, Sep 1, 2015	8808.43	10045.02	8808.43	10043.83
1024	NASDAQ	SHIP	Mon, Aug 31, 2015	10116.43	10116.43	9658.21	9945.04
1023	NASDAQ	SHIP	Fri, Aug 28, 2015	9111.93	10204.50	9111.93	9878.39
1022	NASDAQ	SHIP	Thu, Aug 27, 2015	10104.53	10116.43	8807.24	9634.41
1021	NASDAQ	SHIP	Wed, Aug 26, 2015	9997.41	10449.68	8688.23	10103.34
1020	NASDAQ	SHIP	Tue, Aug 25, 2015	8331.18	10472.29	7617.08	8892.94
1019	NASDAQ	SHIP	Mon, Aug 24, 2015	9759.38	9759.38	7617.08	8210.97
1018	NASDAQ	SHIP	Fri, Aug 21, 2015	8927.45	8927.45	8570.40	8570.40
1017	NASDAQ	SHIP	Thu, Aug 20, 2015	9402.33	9404.71	8926.26	8926.26
1016	NASDAQ	SHIP	Wed, Aug 19, 2015	9272.60	9639.17	8926.26	9046.47
1015	NASDAQ	SHIP	Tue, Aug 18, 2015	9521.34	9634.41	8926.26	8997.67
1014	NASDAQ	SHIP	Mon, Aug 17, 2015	9297.59	9877.20	8926.26	8926.26
1013	NASDAQ	SHIP	Fri, Aug 14, 2015	9735.57	9878.39	9355.91	9877.20
1012	NASDAQ	SHIP	Thu, Aug 13, 2015	9716.53	9716.53	9351.15	9599.90
1011	NASDAQ	SHIP	Wed, Aug 12, 2015	9640.36	9877.20	8926.26	9639.17
1010	NASDAQ	SHIP	Tue, Aug 11, 2015	9046.47	9806.98	9045.28	9573.71
1009	NASDAQ	SHIP	Mon, Aug 10, 2015	9045.28	9488.02	8689.42	9488.02
1008	NASDAQ	SHIP	Fri, Aug 7, 2015	8973.87	9045.28	8569.21	9045.28
1007	NASDAQ	SHIP	Thu, Aug 6, 2015	9640.36	9640.36	8450.19	8841.76
1006	NASDAQ	SHIP	Wed, Aug 5, 2015	9279.74	9351.15	8926.26	9351.15
1005	NASDAQ	SHIP	Tue, Aug 4, 2015	9759.38	9759.38	9283.31	9664.16
1004	NASDAQ	SHIP	Mon, Aug 3, 2015	10354.46	10592.50	8331.18	9389.24
1003	NASDAQ	SHIP	Fri, Jul 31, 2015	10521.09	10521.09	9641.55	9658.21
1002	NASDAQ	SHIP	Thu, Jul 30, 2015	10485.38	11019.77	9878.39	10565.12
1001	NASDAQ	SHIP	Wed, Jul 29, 2015	10485.38	11581.53	9878.39	10230.68
1000	NASDAQ	SHIP	Tue, Jul 28, 2015	12615.78	12615.78	10712.70	11066.18
999	NASDAQ	SHIP	Mon, Jul 27, 2015	12145.66	12258.73	10830.53	11305.41
998	NASDAQ	SHIP	Fri, Jul 24, 2015	11901.68	13328.69	11677.93	11901.68
997	NASDAQ	SHIP	Thu, Jul 23, 2015	13567.92	13567.92	10949.55	12372.99
996	NASDAQ	SHIP	Wed, Jul 22, 2015	16781.37	16781.37	11306.60	12615.78
995	NASDAQ	SHIP	Tue, Jul 21, 2015	12020.70	13848.80	9759.38	11187.58
994	NASDAQ	SHIP	Mon, Jul 20, 2015	16424.32	16543.34	14045.17	14639.07
993	NASDAQ	SHIP	Fri, Jul 17, 2015	16067.27	16424.32	15353.17	16067.27
992	NASDAQ	SHIP	Thu, Jul 16, 2015	13924.97	17137.23	13469.13	15472.18
991	NASDAQ	SHIP	Wed, Jul 15, 2015	13091.85	14282.02	9521.34	12733.61
990	NASDAQ	SHIP	Tue, Jul 14, 2015	9521.34	11901.68	8902.46	9521.34
989	NASDAQ	SHIP	Mon, Jul 13, 2015	7734.90	8804.86	7618.27	7974.13
988	NASDAQ	SHIP	Fri, Jul 10, 2015	7498.06	7736.09	7273.12	7498.06
987	NASDAQ	SHIP	Thu, Jul 9, 2015	7676.58	7736.09	7264.79	7676.58
986	NASDAQ	SHIP	Wed, Jul 8, 2015	8212.16	8212.16	7260.02	7260.02
985	NASDAQ	SHIP	Tue, Jul 7, 2015	7736.09	7730.14	7154.10	7260.02
984	NASDAQ	SHIP	Mon, Jul 6, 2015	8569.21	8569.21	7188.61	7188.61
983	NASDAQ	SHIP	Thu, Jul 2, 2015	7736.09	8569.21	7736.09	7855.11
982	NASDAQ	SHIP	Wed, Jul 1, 2015	6664.94	12377.75	6664.94	8093.14
981	NASDAQ	SHIP	Tue, Jun 30, 2015	6664.94	6664.94	6190.06	6664.94
980	NASDAQ	SHIP	Mon, Jun 29, 2015	6676.84	6678.03	6050.81	6542.35
979	NASDAQ	SHIP	Fri, Jun 26, 2015	6955.34	7141.01	6666.13	7141.01
978	NASDAQ	SHIP	Thu, Jun 25, 2015	7141.01	6962.48	6545.92	6962.48
977	NASDAQ	SHIP	Wed, Jun 24, 2015	7041.03	7091.02	7041.03	7091.02
976	NASDAQ	SHIP	Tue, Jun 23, 2015	7260.02	7260.02	7226.70	7226.70
975	NASDAQ	SHIP	Mon, Jun 22, 2015	7260.02	7853.92	7260.02	7853.92
974	NASDAQ	SHIP	Fri, Jun 19, 2015	7260.02	7260.02	7021.99	7260.02
973	NASDAQ	SHIP	Thu, Jun 18, 2015	6783.96	7260.02	6783.96	7141.01
972	NASDAQ	SHIP	Wed, Jun 17, 2015	7139.82	7260.02	6664.94	6664.94
971	NASDAQ	SHIP	Tue, Jun 16, 2015	7264.79	7264.79	6664.94	6664.94
970	NASDAQ	SHIP	Mon, Jun 15, 2015	7855.11	7855.11	6902.97	6902.97
969	NASDAQ	SHIP	Fri, Jun 12, 2015	6545.92	7164.81	6545.92	7139.82
968	NASDAQ	SHIP	Thu, Jun 11, 2015	6783.96	7319.53	6545.92	6945.82
967	NASDAQ	SHIP	Wed, Jun 10, 2015	6893.45	6893.45	6730.40	6783.96
966	NASDAQ	SHIP	Tue, Jun 9, 2015	6545.92	7002.95	6545.92	6950.58
965	NASDAQ	SHIP	Mon, Jun 8, 2015	7724.19	7795.60	6426.91	6826.80
964	NASDAQ	SHIP	Fri, Jun 5, 2015	7260.02	7738.47	7260.02	7693.25
963	NASDAQ	SHIP	Thu, Jun 4, 2015	7855.11	7855.11	7855.11	7855.11
962	NASDAQ	SHIP	Wed, Jun 3, 2015	7855.11	7855.11	7736.09	7736.09
961	NASDAQ	SHIP	Tue, Jun 2, 2015	7737.28	7855.11	7737.28	7855.11
960	NASDAQ	SHIP	Mon, Jun 1, 2015	8032.44	8032.44	7974.13	7974.13
959	NASDAQ	SHIP	Fri, May 29, 2015	8231.20	8231.20	7747.99	7974.13
958	NASDAQ	SHIP	Thu, May 28, 2015	8271.67	8331.18	8164.55	8271.67
957	NASDAQ	SHIP	Wed, May 27, 2015	8331.18	8331.18	8331.18	8331.18
956	NASDAQ	SHIP	Tue, May 26, 2015	8569.21	8570.40	8271.67	8271.67
955	NASDAQ	SHIP	Fri, May 22, 2015	8331.18	8569.21	8331.18	8569.21
954	NASDAQ	SHIP	Thu, May 21, 2015	8533.50	8533.50	8271.67	8282.38
953	NASDAQ	SHIP	Wed, May 20, 2015	8926.26	8926.26	8607.30	8607.30
952	NASDAQ	SHIP	Tue, May 19, 2015	8272.86	8726.31	8271.67	8272.86
951	NASDAQ	SHIP	Mon, May 18, 2015	8272.86	8827.48	8272.86	8827.48
950	NASDAQ	SHIP	Fri, May 15, 2015	8753.69	8753.69	8414.49	8414.49
949	NASDAQ	SHIP	Thu, May 14, 2015	8831.05	8831.05	8570.40	8570.40
948	NASDAQ	SHIP	Wed, May 13, 2015	8807.24	8807.24	8806.05	8806.05
947	NASDAQ	SHIP	Tue, May 12, 2015	8523.98	8926.26	8523.98	8926.26
946	NASDAQ	SHIP	Mon, May 11, 2015	8569.21	8569.21	8350.22	8350.22
945	NASDAQ	SHIP	Fri, May 8, 2015	8421.63	8421.63	8421.63	8421.63
944	NASDAQ	SHIP	Thu, May 7, 2015	8557.31	8557.31	8557.31	8557.31
943	NASDAQ	SHIP	Wed, May 6, 2015	8271.67	8369.26	8271.67	8369.26
942	NASDAQ	SHIP	Tue, May 5, 2015	9045.28	9045.28	8271.67	8271.67
941	NASDAQ	SHIP	Mon, May 4, 2015	8271.67	8331.18	8271.67	8331.18
940	NASDAQ	SHIP	Fri, May 1, 2015	8688.23	8712.03	8271.67	8331.18
939	NASDAQ	SHIP	Thu, Apr 30, 2015	8688.23	9164.29	8569.21	8926.26
938	NASDAQ	SHIP	Wed, Apr 29, 2015	8331.18	8331.18	8271.67	8271.67
937	NASDAQ	SHIP	Tue, Apr 28, 2015	8684.66	8684.66	8332.37	8450.19
936	NASDAQ	SHIP	Mon, Apr 27, 2015	8688.23	9282.12	8215.73	8783.44
935	NASDAQ	SHIP	Fri, Apr 24, 2015	9164.29	9164.29	9164.29	9164.29
934	NASDAQ	SHIP	Thu, Apr 23, 2015	9045.28	9164.29	8688.23	9114.31
933	NASDAQ	SHIP	Wed, Apr 22, 2015	9163.10	9163.10	9163.10	9163.10
932	NASDAQ	SHIP	Tue, Apr 21, 2015	8093.14	9153.58	8093.14	8995.29
931	NASDAQ	SHIP	Mon, Apr 20, 2015	8331.18	9283.31	8331.18	8595.39
930	NASDAQ	SHIP	Fri, Apr 17, 2015	9282.12	9402.33	8569.21	8569.21
929	NASDAQ	SHIP	Thu, Apr 16, 2015	9402.33	8985.77	8569.21	8644.19
928	NASDAQ	SHIP	Wed, Apr 15, 2015	9045.28	9045.28	9045.28	9045.28
927	NASDAQ	SHIP	Tue, Apr 14, 2015	8926.26	9164.29	8332.37	8807.24
926	NASDAQ	SHIP	Mon, Apr 13, 2015	9402.33	8926.26	8575.16	8926.26
925	NASDAQ	SHIP	Fri, Apr 10, 2015	9759.38	9759.38	9402.33	9402.33
924	NASDAQ	SHIP	Wed, Apr 8, 2015	9759.38	9759.38	8458.52	9283.31
923	NASDAQ	SHIP	Tue, Apr 7, 2015	9878.39	9878.39	8093.14	9759.38
922	NASDAQ	SHIP	Mon, Apr 6, 2015	8450.19	10116.43	8450.19	9521.34
921	NASDAQ	SHIP	Thu, Apr 2, 2015	9271.41	9271.41	8807.24	8807.24
920	NASDAQ	SHIP	Wed, Apr 1, 2015	9746.29	9746.29	8093.14	8698.94
919	NASDAQ	SHIP	Tue, Mar 31, 2015	9283.31	9521.34	9283.31	9520.15
918	NASDAQ	SHIP	Mon, Mar 30, 2015	9515.39	9521.34	9283.31	9283.31
917	NASDAQ	SHIP	Fri, Mar 27, 2015	9521.34	9639.17	8927.45	9045.28
916	NASDAQ	SHIP	Thu, Mar 26, 2015	9160.72	9515.39	8807.24	9515.39
915	NASDAQ	SHIP	Wed, Mar 25, 2015	9044.09	9401.14	8212.16	9401.14
914	NASDAQ	SHIP	Tue, Mar 24, 2015	9164.29	9283.31	9283.31	9283.31
913	NASDAQ	SHIP	Mon, Mar 23, 2015	9283.31	9283.31	8331.18	9164.29
912	NASDAQ	SHIP	Fri, Mar 20, 2015	8807.24	9044.09	8450.19	8450.19
911	NASDAQ	SHIP	Thu, Mar 19, 2015	9640.36	9877.20	7855.11	8450.19
910	NASDAQ	SHIP	Wed, Mar 18, 2015	10592.50	10592.50	8093.14	8569.21
909	NASDAQ	SHIP	Tue, Mar 17, 2015	10710.32	10710.32	9771.28	10581.78
908	NASDAQ	SHIP	Mon, Mar 16, 2015	11425.61	11662.46	9640.36	9759.38
907	NASDAQ	SHIP	Fri, Mar 13, 2015	9521.34	11770.76	9509.44	10710.32
906	NASDAQ	SHIP	Thu, Mar 12, 2015	9164.29	9401.14	8451.38	9401.14
905	NASDAQ	SHIP	Wed, Mar 11, 2015	9392.81	9392.81	9392.81	9392.81
904	NASDAQ	SHIP	Tue, Mar 10, 2015	8689.42	9520.15	8688.23	9401.14
903	NASDAQ	SHIP	Mon, Mar 9, 2015	9641.55	9641.55	7380.23	9520.15
902	NASDAQ	SHIP	Fri, Mar 6, 2015	9521.34	11424.42	9402.33	10091.43
901	NASDAQ	SHIP	Thu, Mar 5, 2015	9377.33	11544.63	9247.61	9378.52
900	NASDAQ	SHIP	Wed, Mar 4, 2015	8613.25	10234.25	8613.25	10234.25
899	NASDAQ	SHIP	Tue, Mar 3, 2015	9605.85	9605.85	9605.85	9605.85
898	NASDAQ	SHIP	Mon, Mar 2, 2015	10116.43	10116.43	8926.26	9283.31
897	NASDAQ	SHIP	Fri, Feb 27, 2015	9164.29	10115.24	9164.29	9640.36
896	NASDAQ	SHIP	Thu, Feb 26, 2015	9164.29	9164.29	9164.29	9164.29
895	NASDAQ	SHIP	Wed, Feb 25, 2015	8569.21	8689.42	8569.21	8689.42
894	NASDAQ	SHIP	Tue, Feb 24, 2015	9401.14	9401.14	8807.24	8925.07
893	NASDAQ	SHIP	Mon, Feb 23, 2015	9402.33	9402.33	8664.42	9282.12
892	NASDAQ	SHIP	Fri, Feb 20, 2015	9283.31	9401.14	8331.18	9349.96
891	NASDAQ	SHIP	Thu, Feb 19, 2015	9164.29	9307.11	8094.33	9307.11
890	NASDAQ	SHIP	Wed, Feb 18, 2015	8556.12	9164.29	8057.44	9164.29
889	NASDAQ	SHIP	Tue, Feb 17, 2015	8688.23	9163.10	8230.01	9163.10
888	NASDAQ	SHIP	Fri, Feb 13, 2015	9401.14	9401.14	8959.58	8959.58
887	NASDAQ	SHIP	Thu, Feb 12, 2015	9163.10	9163.10	8450.19	9140.49
886	NASDAQ	SHIP	Wed, Feb 11, 2015	9164.29	9282.12	8212.16	9282.12
885	NASDAQ	SHIP	Tue, Feb 10, 2015	9283.31	9283.31	8938.16	9045.28
884	NASDAQ	SHIP	Mon, Feb 9, 2015	9513.01	9513.01	9164.29	9283.31
883	NASDAQ	SHIP	Fri, Feb 6, 2015	9878.39	10112.86	7855.11	8670.37
882	NASDAQ	SHIP	Thu, Feb 5, 2015	9758.19	9758.19	9758.19	9758.19
881	NASDAQ	SHIP	Wed, Feb 4, 2015	8573.97	9639.17	8573.97	9402.33
880	NASDAQ	SHIP	Tue, Feb 3, 2015	8859.61	9996.22	8569.21	9282.12
879	NASDAQ	SHIP	Mon, Feb 2, 2015	10473.48	9973.61	8462.09	9853.40
878	NASDAQ	SHIP	Fri, Jan 30, 2015	13091.85	13091.85	8462.09	8926.26
877	NASDAQ	SHIP	Thu, Jan 29, 2015	9163.10	9163.10	7736.09	7856.30
876	NASDAQ	SHIP	Wed, Jan 28, 2015	8807.24	9132.16	7271.93	7736.09
875	NASDAQ	SHIP	Tue, Jan 27, 2015	8462.09	9258.32	7271.93	9258.32
874	NASDAQ	SHIP	Mon, Jan 26, 2015	9996.22	9996.22	8331.18	9227.37
873	NASDAQ	SHIP	Fri, Jan 23, 2015	9735.57	9735.57	9057.18	9221.42
872	NASDAQ	SHIP	Thu, Jan 22, 2015	10091.43	10116.43	9402.33	10092.62
871	NASDAQ	SHIP	Wed, Jan 21, 2015	8807.24	10314.00	8688.23	10235.45
870	NASDAQ	SHIP	Tue, Jan 20, 2015	10234.25	12496.76	8688.23	9640.36
869	NASDAQ	SHIP	Fri, Jan 16, 2015	9614.18	10354.46	8926.26	9759.38
868	NASDAQ	SHIP	Thu, Jan 15, 2015	9164.29	9435.65	9164.29	9164.29
867	NASDAQ	SHIP	Wed, Jan 14, 2015	9402.33	9521.34	8926.26	8926.26
866	NASDAQ	SHIP	Tue, Jan 13, 2015	9402.33	9402.33	8331.18	9401.14
865	NASDAQ	SHIP	Mon, Jan 12, 2015	9283.31	9072.65	8927.45	9072.65
864	NASDAQ	SHIP	Fri, Jan 9, 2015	8689.42	9521.34	8689.42	9521.34
863	NASDAQ	SHIP	Thu, Jan 8, 2015	9640.36	9640.36	9045.28	9164.29
862	NASDAQ	SHIP	Wed, Jan 7, 2015	8569.21	8569.21	7805.12	8449.00
861	NASDAQ	SHIP	Tue, Jan 6, 2015	9402.33	10353.27	8332.37	8491.85
860	NASDAQ	SHIP	Mon, Jan 5, 2015	9640.36	10592.50	8331.18	9792.70
859	NASDAQ	SHIP	Fri, Jan 2, 2015	9640.36	10675.81	7617.08	10675.81
858	NASDAQ	SHIP	Wed, Dec 31, 2014	9640.36	10116.43	9521.34	9878.39
857	NASDAQ	SHIP	Tue, Dec 30, 2014	9759.38	10116.43	9521.34	9997.41
856	NASDAQ	SHIP	Mon, Dec 29, 2014	10949.55	10949.55	10116.43	10116.43
855	NASDAQ	SHIP	Fri, Dec 26, 2014	11544.63	11544.63	10711.51	10711.51
854	NASDAQ	SHIP	Wed, Dec 24, 2014	11776.71	11776.71	10592.50	10592.50
853	NASDAQ	SHIP	Tue, Dec 23, 2014	11544.63	11894.54	11104.27	11894.54
852	NASDAQ	SHIP	Mon, Dec 22, 2014	11326.83	11544.63	11068.56	11544.63
851	NASDAQ	SHIP	Fri, Dec 19, 2014	11068.56	11901.68	11068.56	11501.78
850	NASDAQ	SHIP	Thu, Dec 18, 2014	11069.75	11139.97	11068.56	11068.56
849	NASDAQ	SHIP	Wed, Dec 17, 2014	11663.65	12020.70	10969.78	11424.42
848	NASDAQ	SHIP	Tue, Dec 16, 2014	11651.74	11651.74	11651.74	11651.74
847	NASDAQ	SHIP	Mon, Dec 15, 2014	11475.60	11901.68	10949.55	11489.88
846	NASDAQ	SHIP	Fri, Dec 12, 2014	12496.76	12495.57	10950.74	11781.47
845	NASDAQ	SHIP	Thu, Dec 11, 2014	11901.68	12377.75	11901.68	12296.82
844	NASDAQ	SHIP	Wed, Dec 10, 2014	11901.68	13091.85	10949.55	11900.49
843	NASDAQ	SHIP	Tue, Dec 9, 2014	13805.95	13807.14	9818.89	9818.89
842	NASDAQ	SHIP	Mon, Dec 8, 2014	13805.95	14748.56	13805.95	13905.92
841	NASDAQ	SHIP	Fri, Dec 5, 2014	14639.07	14756.89	14541.47	14541.47
840	NASDAQ	SHIP	Thu, Dec 4, 2014	14877.10	14877.10	14282.02	14758.08
839	NASDAQ	SHIP	Tue, Dec 2, 2014	14282.02	14877.10	14163.00	14758.08
838	NASDAQ	SHIP	Mon, Dec 1, 2014	14877.10	14877.10	13805.95	14518.86
837	NASDAQ	SHIP	Fri, Nov 28, 2014	15591.20	15591.20	13686.93	13686.93
836	NASDAQ	SHIP	Wed, Nov 26, 2014	15948.25	16067.27	15353.17	15472.18
835	NASDAQ	SHIP	Tue, Nov 25, 2014	15353.17	16067.27	13924.97	16067.27
834	NASDAQ	SHIP	Mon, Nov 24, 2014	15234.15	15969.68	15234.15	15745.92
833	NASDAQ	SHIP	Fri, Nov 21, 2014	15472.18	15591.20	15234.15	15529.31
832	NASDAQ	SHIP	Thu, Nov 20, 2014	15472.18	16661.16	15472.18	15591.20
831	NASDAQ	SHIP	Wed, Nov 19, 2014	16650.45	16650.45	16650.45	16650.45
830	NASDAQ	SHIP	Tue, Nov 18, 2014	16661.16	16661.16	16661.16	16661.16
829	NASDAQ	SHIP	Mon, Nov 17, 2014	17007.50	17007.50	17007.50	17007.50
828	NASDAQ	SHIP	Fri, Nov 14, 2014	16412.42	16976.56	16067.27	16162.48
827	NASDAQ	SHIP	Thu, Nov 13, 2014	15591.20	15948.25	15234.15	15948.25
826	NASDAQ	SHIP	Wed, Nov 12, 2014	16186.29	17019.40	15591.20	15591.20
825	NASDAQ	SHIP	Tue, Nov 11, 2014	17019.40	17019.40	16687.35	16700.44
824	NASDAQ	SHIP	Mon, Nov 10, 2014	16662.35	17257.44	16662.35	16662.35
823	NASDAQ	SHIP	Fri, Nov 7, 2014	16662.35	17852.52	16662.35	16663.54
822	NASDAQ	SHIP	Thu, Nov 6, 2014	16543.34	17138.42	16186.29	16857.54
821	NASDAQ	SHIP	Wed, Nov 5, 2014	15592.39	16661.16	15591.20	16305.30
820	NASDAQ	SHIP	Tue, Nov 4, 2014	16305.30	16662.35	15591.20	16067.27
819	NASDAQ	SHIP	Mon, Nov 3, 2014	15948.25	16533.81	15710.22	16533.81
818	NASDAQ	SHIP	Fri, Oct 31, 2014	16186.29	16900.39	15234.15	16900.39
817	NASDAQ	SHIP	Thu, Oct 30, 2014	17375.26	17375.26	15829.24	15948.25
816	NASDAQ	SHIP	Wed, Oct 29, 2014	17494.28	17495.47	17494.28	17495.47
815	NASDAQ	SHIP	Tue, Oct 28, 2014	16387.42	17709.70	16186.29	17375.26
814	NASDAQ	SHIP	Mon, Oct 27, 2014	16423.13	16424.32	16305.30	16424.32
813	NASDAQ	SHIP	Fri, Oct 24, 2014	16662.35	16662.35	16186.29	16224.37
812	NASDAQ	SHIP	Thu, Oct 23, 2014	17138.42	17257.44	16067.27	16238.65
811	NASDAQ	SHIP	Wed, Oct 22, 2014	16662.35	17971.54	16662.35	17257.44
810	NASDAQ	SHIP	Tue, Oct 21, 2014	18328.59	18328.59	18090.55	18209.57
809	NASDAQ	SHIP	Mon, Oct 20, 2014	17138.42	19490.19	16663.54	17614.49
808	NASDAQ	SHIP	Fri, Oct 17, 2014	19042.69	20113.84	16662.35	17495.47
807	NASDAQ	SHIP	Thu, Oct 16, 2014	16662.35	19042.69	16662.35	17376.45
806	NASDAQ	SHIP	Wed, Oct 15, 2014	15666.18	18804.66	15234.15	16900.39
805	NASDAQ	SHIP	Tue, Oct 14, 2014	16663.54	16781.37	15234.15	16543.34
804	NASDAQ	SHIP	Mon, Oct 13, 2014	17019.40	17375.26	16662.35	17019.40
803	NASDAQ	SHIP	Fri, Oct 10, 2014	17614.49	19023.65	16900.39	17019.40
802	NASDAQ	SHIP	Thu, Oct 9, 2014	19161.71	19161.71	17495.47	17970.35
801	NASDAQ	SHIP	Wed, Oct 8, 2014	18923.67	19364.03	17733.50	19364.03
800	NASDAQ	SHIP	Tue, Oct 7, 2014	19756.79	20827.94	18804.66	18810.61
799	NASDAQ	SHIP	Mon, Oct 6, 2014	20708.92	20708.92	19994.82	19994.82
798	NASDAQ	SHIP	Fri, Oct 3, 2014	19043.88	20827.94	19043.88	20351.87
797	NASDAQ	SHIP	Thu, Oct 2, 2014	19875.81	20946.96	19875.81	20946.96
796	NASDAQ	SHIP	Wed, Oct 1, 2014	20708.92	20113.84	19236.69	19994.82
795	NASDAQ	SHIP	Tue, Sep 30, 2014	21423.02	21423.02	20113.84	20685.12
794	NASDAQ	SHIP	Mon, Sep 29, 2014	21302.82	21304.01	20708.92	21065.97
793	NASDAQ	SHIP	Fri, Sep 26, 2014	20113.84	21315.91	20113.84	21304.01
792	NASDAQ	SHIP	Thu, Sep 25, 2014	22018.11	22018.11	20318.55	20351.87
791	NASDAQ	SHIP	Wed, Sep 24, 2014	20113.84	22018.11	20101.94	21780.08
790	NASDAQ	SHIP	Tue, Sep 23, 2014	19518.76	20232.86	18210.76	19994.82
789	NASDAQ	SHIP	Mon, Sep 22, 2014	19280.72	19518.76	17971.54	18923.67
788	NASDAQ	SHIP	Fri, Sep 19, 2014	20231.67	20231.67	17376.45	19042.69
787	NASDAQ	SHIP	Thu, Sep 18, 2014	19756.79	19756.79	19042.69	19280.72
786	NASDAQ	SHIP	Wed, Sep 17, 2014	19399.74	20090.04	19042.69	19637.77
785	NASDAQ	SHIP	Tue, Sep 16, 2014	19042.69	20826.75	17852.52	19042.69
784	NASDAQ	SHIP	Mon, Sep 15, 2014	17495.47	17852.52	17257.44	17257.44
783	NASDAQ	SHIP	Fri, Sep 12, 2014	19874.62	19875.81	17257.44	17495.47
782	NASDAQ	SHIP	Thu, Sep 11, 2014	19399.74	20351.87	17257.44	17495.47
781	NASDAQ	SHIP	Wed, Sep 10, 2014	19042.69	19042.69	17852.52	18090.55
780	NASDAQ	SHIP	Tue, Sep 9, 2014	18090.55	19042.69	17852.52	18566.62
779	NASDAQ	SHIP	Mon, Sep 8, 2014	19042.69	19042.69	17852.52	18090.55
778	NASDAQ	SHIP	Fri, Sep 5, 2014	20232.86	20232.86	18209.57	18233.37
777	NASDAQ	SHIP	Thu, Sep 4, 2014	19399.74	20113.84	19280.72	19340.23
776	NASDAQ	SHIP	Wed, Sep 3, 2014	17376.45	20946.96	16900.39	19994.82
775	NASDAQ	SHIP	Tue, Sep 2, 2014	17495.47	17852.52	16412.42	17733.50
774	NASDAQ	SHIP	Fri, Aug 29, 2014	17376.45	17495.47	17257.44	17495.47
773	NASDAQ	SHIP	Thu, Aug 28, 2014	16590.94	17376.45	16067.27	17019.40
772	NASDAQ	SHIP	Wed, Aug 27, 2014	16900.39	16900.39	16662.35	16662.35
771	NASDAQ	SHIP	Tue, Aug 26, 2014	17494.28	17494.28	16781.37	16781.37
770	NASDAQ	SHIP	Mon, Aug 25, 2014	17626.39	17626.39	16900.39	16900.39
769	NASDAQ	SHIP	Fri, Aug 22, 2014	17019.40	17852.52	16781.37	16900.39
768	NASDAQ	SHIP	Thu, Aug 21, 2014	18447.60	18447.60	16781.37	16781.37
767	NASDAQ	SHIP	Wed, Aug 20, 2014	17852.52	18328.59	16900.39	17852.52
766	NASDAQ	SHIP	Tue, Aug 19, 2014	17852.52	17852.52	16067.27	17118.19
765	NASDAQ	SHIP	Mon, Aug 18, 2014	16186.29	17852.52	15710.22	17852.52
764	NASDAQ	SHIP	Fri, Aug 15, 2014	16574.28	17495.47	16424.32	17019.40
763	NASDAQ	SHIP	Thu, Aug 14, 2014	17257.44	17257.44	16067.27	16424.32
762	NASDAQ	SHIP	Wed, Aug 13, 2014	17031.30	17233.63	16662.35	16662.35
761	NASDAQ	SHIP	Tue, Aug 12, 2014	17852.52	17852.52	16543.34	17376.45
760	NASDAQ	SHIP	Mon, Aug 11, 2014	16781.37	17376.45	15472.18	16900.39
759	NASDAQ	SHIP	Fri, Aug 8, 2014	17851.33	17851.33	16590.94	17376.45
758	NASDAQ	SHIP	Thu, Aug 7, 2014	17626.39	17626.39	16067.27	17600.21
757	NASDAQ	SHIP	Wed, Aug 6, 2014	16959.89	17495.47	16959.89	16959.89
756	NASDAQ	SHIP	Tue, Aug 5, 2014	17495.47	17495.47	17495.47	17495.47
755	NASDAQ	SHIP	Mon, Aug 4, 2014	16543.34	17495.47	15949.44	17495.47
754	NASDAQ	SHIP	Fri, Aug 1, 2014	17070.58	17614.49	15948.25	16900.39
753	NASDAQ	SHIP	Thu, Jul 31, 2014	19041.50	19041.50	16662.35	16662.35
752	NASDAQ	SHIP	Wed, Jul 30, 2014	17935.83	18566.62	17257.44	17495.47
751	NASDAQ	SHIP	Tue, Jul 29, 2014	17614.49	17876.32	17257.44	17614.49
750	NASDAQ	SHIP	Mon, Jul 28, 2014	17376.45	18447.60	17257.44	17495.47
749	NASDAQ	SHIP	Fri, Jul 25, 2014	17495.47	18209.57	17376.45	17852.52
748	NASDAQ	SHIP	Thu, Jul 24, 2014	17852.52	18447.60	17614.49	17733.50
747	NASDAQ	SHIP	Wed, Jul 23, 2014	19637.77	19637.77	17495.47	17614.49
746	NASDAQ	SHIP	Tue, Jul 22, 2014	17883.47	19994.82	16781.37	17831.10
745	NASDAQ	SHIP	Mon, Jul 21, 2014	18804.66	18328.59	17376.45	18090.55
744	NASDAQ	SHIP	Fri, Jul 18, 2014	18209.57	18622.56	18209.57	18447.60
743	NASDAQ	SHIP	Thu, Jul 17, 2014	17614.49	18685.64	17614.49	17971.54
742	NASDAQ	SHIP	Wed, Jul 16, 2014	18340.49	19042.69	17853.71	17853.71
741	NASDAQ	SHIP	Tue, Jul 15, 2014	18208.38	19161.71	18090.55	18447.60
740	NASDAQ	SHIP	Mon, Jul 14, 2014	19828.20	19828.20	18328.59	18447.60
739	NASDAQ	SHIP	Fri, Jul 11, 2014	17495.47	18328.59	17495.47	18328.59
738	NASDAQ	SHIP	Thu, Jul 10, 2014	17995.34	17995.34	17615.68	17852.52
737	NASDAQ	SHIP	Wed, Jul 9, 2014	19518.76	19602.07	17852.52	17971.54
736	NASDAQ	SHIP	Tue, Jul 8, 2014	19875.81	19875.81	18002.48	18685.64
735	NASDAQ	SHIP	Mon, Jul 7, 2014	19637.77	20470.89	19637.77	19899.61
734	NASDAQ	SHIP	Thu, Jul 3, 2014	18566.62	22137.13	18090.55	19756.79
733	NASDAQ	SHIP	Wed, Jul 2, 2014	15710.22	18566.62	15472.18	18090.55
732	NASDAQ	SHIP	Tue, Jul 1, 2014	16781.37	16781.37	15353.17	16067.27
731	NASDAQ	SHIP	Mon, Jun 30, 2014	16186.29	16317.20	15829.24	16305.30
730	NASDAQ	SHIP	Fri, Jun 27, 2014	16067.27	16067.27	15711.41	15711.41
729	NASDAQ	SHIP	Thu, Jun 26, 2014	16186.29	16186.29	15948.25	15948.25
728	NASDAQ	SHIP	Wed, Jun 25, 2014	15948.25	15948.25	15711.41	15829.24
727	NASDAQ	SHIP	Tue, Jun 24, 2014	16662.35	16899.20	16067.27	16305.30
726	NASDAQ	SHIP	Mon, Jun 23, 2014	15829.24	16425.51	15829.24	16423.13
725	NASDAQ	SHIP	Fri, Jun 20, 2014	16900.39	17031.30	15234.15	15781.63
724	NASDAQ	SHIP	Thu, Jun 19, 2014	16424.32	16305.30	16067.27	16305.30
723	NASDAQ	SHIP	Wed, Jun 18, 2014	17733.50	17733.50	16543.34	16663.54
722	NASDAQ	SHIP	Tue, Jun 17, 2014	16781.37	17614.49	16424.32	17614.49
721	NASDAQ	SHIP	Mon, Jun 16, 2014	17019.40	17019.40	16424.32	16424.32
720	NASDAQ	SHIP	Fri, Jun 13, 2014	17138.42	17138.42	16543.34	16899.20
719	NASDAQ	SHIP	Thu, Jun 12, 2014	17256.25	17256.25	16317.20	16352.91
718	NASDAQ	SHIP	Wed, Jun 11, 2014	17138.42	17971.54	16900.39	17614.49
717	NASDAQ	SHIP	Tue, Jun 10, 2014	16274.36	17019.40	16186.29	17019.40
716	NASDAQ	SHIP	Mon, Jun 9, 2014	16650.45	16650.45	16186.29	16186.29
715	NASDAQ	SHIP	Fri, Jun 6, 2014	16187.48	16662.35	16187.48	16662.35
714	NASDAQ	SHIP	Thu, Jun 5, 2014	16305.30	16900.39	16067.27	16543.34
713	NASDAQ	SHIP	Wed, Jun 4, 2014	16899.20	16899.20	16233.89	16424.32
712	NASDAQ	SHIP	Tue, Jun 3, 2014	16186.29	16900.39	16186.29	16662.35
711	NASDAQ	SHIP	Mon, Jun 2, 2014	16781.37	16781.37	15559.07	16304.11
710	NASDAQ	SHIP	Fri, May 30, 2014	15591.20	16061.32	15234.15	15472.18
709	NASDAQ	SHIP	Thu, May 29, 2014	15234.15	16186.29	15234.15	15353.17
708	NASDAQ	SHIP	Wed, May 28, 2014	16186.29	17852.52	14996.12	15234.15
707	NASDAQ	SHIP	Tue, May 27, 2014	16900.39	17787.06	15829.24	16091.07
706	NASDAQ	SHIP	Fri, May 23, 2014	14996.12	17970.35	14996.12	16067.27
705	NASDAQ	SHIP	Thu, May 22, 2014	17494.28	17494.28	15710.22	16424.32
704	NASDAQ	SHIP	Wed, May 21, 2014	16424.32	18447.60	15948.25	16424.32
703	NASDAQ	SHIP	Tue, May 20, 2014	16186.29	18446.41	16876.58	17176.51
702	NASDAQ	SHIP	Mon, May 19, 2014	15957.77	16902.77	15829.24	16305.30
701	NASDAQ	SHIP	Fri, May 16, 2014	17138.42	17316.95	15710.22	16067.27
700	NASDAQ	SHIP	Thu, May 15, 2014	18327.40	18327.40	17138.42	17257.44
699	NASDAQ	SHIP	Wed, May 14, 2014	18209.57	18209.57	17852.52	17852.52
698	NASDAQ	SHIP	Tue, May 13, 2014	18209.57	18209.57	18090.55	18209.57
697	NASDAQ	SHIP	Mon, May 12, 2014	17019.40	18150.06	17019.40	18150.06
696	NASDAQ	SHIP	Fri, May 9, 2014	17257.44	17613.30	16900.39	17257.44
695	NASDAQ	SHIP	Thu, May 8, 2014	17847.76	17847.76	17019.40	17257.44
694	NASDAQ	SHIP	Wed, May 7, 2014	18447.60	18447.60	16900.39	17602.59
693	NASDAQ	SHIP	Tue, May 6, 2014	18209.57	18209.57	17852.52	17852.52
692	NASDAQ	SHIP	Mon, May 5, 2014	18209.57	18803.47	16781.37	18204.81
691	NASDAQ	SHIP	Fri, May 2, 2014	21065.97	21065.97	17138.42	18804.66
690	NASDAQ	SHIP	Thu, May 1, 2014	19425.92	22016.92	19425.92	20708.92
689	NASDAQ	SHIP	Wed, Apr 30, 2014	22732.21	22732.21	19161.71	19994.82
688	NASDAQ	SHIP	Tue, Apr 29, 2014	18923.67	22970.24	18685.64	20589.91
687	NASDAQ	SHIP	Mon, Apr 28, 2014	17852.52	18685.64	17614.49	18685.64
686	NASDAQ	SHIP	Fri, Apr 25, 2014	16900.39	17725.17	16900.39	17388.36
685	NASDAQ	SHIP	Thu, Apr 24, 2014	17614.49	17971.54	16900.39	17269.34
684	NASDAQ	SHIP	Wed, Apr 23, 2014	17257.44	17971.54	17257.44	17728.74
683	NASDAQ	SHIP	Tue, Apr 22, 2014	17495.47	17970.35	16662.35	17257.44
682	NASDAQ	SHIP	Mon, Apr 21, 2014	18447.60	18804.66	17019.40	17852.52
681	NASDAQ	SHIP	Thu, Apr 17, 2014	18685.64	19398.55	17852.52	19161.71
680	NASDAQ	SHIP	Wed, Apr 16, 2014	19637.77	19637.77	18448.80	18684.45
679	NASDAQ	SHIP	Tue, Apr 15, 2014	17257.44	19636.58	17019.40	17252.68
678	NASDAQ	SHIP	Mon, Apr 14, 2014	18685.64	20101.94	17138.42	17613.30
677	NASDAQ	SHIP	Fri, Apr 11, 2014	19161.71	20232.86	18685.64	19041.50
676	NASDAQ	SHIP	Thu, Apr 10, 2014	19994.82	19994.82	19280.72	19399.74
675	NASDAQ	SHIP	Wed, Apr 9, 2014	20589.91	20589.91	19994.82	20351.87
674	NASDAQ	SHIP	Tue, Apr 8, 2014	20350.68	20351.87	19292.62	20351.87
673	NASDAQ	SHIP	Mon, Apr 7, 2014	20576.82	20578.01	19756.79	20351.87
672	NASDAQ	SHIP	Fri, Apr 4, 2014	20232.86	21423.02	19637.77	20589.91
671	NASDAQ	SHIP	Thu, Apr 3, 2014	20113.84	20827.94	20113.84	20649.42
670	NASDAQ	SHIP	Wed, Apr 2, 2014	21304.01	21304.01	20113.84	20470.89
669	NASDAQ	SHIP	Tue, Apr 1, 2014	21899.09	21928.85	20232.86	21184.99
668	NASDAQ	SHIP	Mon, Mar 31, 2014	23208.28	23208.28	20351.87	21064.78
667	NASDAQ	SHIP	Fri, Mar 28, 2014	24755.50	24755.50	22018.11	22613.19
666	NASDAQ	SHIP	Thu, Mar 27, 2014	24041.39	29157.93	21542.04	23564.14
665	NASDAQ	SHIP	Wed, Mar 26, 2014	19756.79	21423.02	19637.77	20113.84
664	NASDAQ	SHIP	Tue, Mar 25, 2014	20470.89	20589.91	19518.76	20232.86
663	NASDAQ	SHIP	Mon, Mar 24, 2014	20829.13	21184.99	20472.08	20816.04
662	NASDAQ	SHIP	Fri, Mar 21, 2014	21184.99	22018.11	20827.94	21542.04
661	NASDAQ	SHIP	Thu, Mar 20, 2014	22125.22	22125.22	20470.89	21423.02
660	NASDAQ	SHIP	Wed, Mar 19, 2014	20231.67	23208.28	20112.65	21304.01
659	NASDAQ	SHIP	Tue, Mar 18, 2014	19494.95	20351.87	19399.74	19637.77
658	NASDAQ	SHIP	Mon, Mar 17, 2014	20945.77	21065.97	19588.98	20470.89
657	NASDAQ	SHIP	Fri, Mar 14, 2014	18805.85	20232.86	18805.85	20148.35
656	NASDAQ	SHIP	Thu, Mar 13, 2014	20697.02	20697.02	18685.64	18977.23
655	NASDAQ	SHIP	Wed, Mar 12, 2014	20232.86	20232.86	19161.71	19994.82
654	NASDAQ	SHIP	Tue, Mar 11, 2014	21065.97	21065.97	20232.86	20232.86
653	NASDAQ	SHIP	Mon, Mar 10, 2014	22016.92	22016.92	20946.96	21065.97
652	NASDAQ	SHIP	Fri, Mar 7, 2014	21778.89	22244.24	20955.29	21714.62
651	NASDAQ	SHIP	Thu, Mar 6, 2014	21659.87	21778.89	20708.92	21423.02
650	NASDAQ	SHIP	Wed, Mar 5, 2014	21065.97	22135.94	20707.73	20946.96
649	NASDAQ	SHIP	Tue, Mar 4, 2014	20470.89	20708.92	19756.79	20697.02
648	NASDAQ	SHIP	Mon, Mar 3, 2014	19637.77	20708.92	18804.66	19875.81
647	NASDAQ	SHIP	Fri, Feb 28, 2014	19280.72	20704.16	19280.72	19756.79
646	NASDAQ	SHIP	Thu, Feb 27, 2014	19518.76	20827.94	19161.71	20113.84
645	NASDAQ	SHIP	Wed, Feb 26, 2014	19875.81	20826.75	18566.62	19519.95
644	NASDAQ	SHIP	Tue, Feb 25, 2014	21661.06	21661.06	19268.82	20351.87
643	NASDAQ	SHIP	Mon, Feb 24, 2014	19042.69	20946.96	18447.60	20232.86
642	NASDAQ	SHIP	Fri, Feb 21, 2014	20470.89	22018.11	18447.60	19996.01
641	NASDAQ	SHIP	Thu, Feb 20, 2014	21899.09	30944.37	21542.04	22494.18
640	NASDAQ	SHIP	Wed, Feb 19, 2014	17376.45	21899.09	17376.45	18827.27
639	NASDAQ	SHIP	Tue, Feb 18, 2014	15948.25	16543.34	15472.18	16348.15
638	NASDAQ	SHIP	Fri, Feb 14, 2014	15710.22	16852.78	15472.18	16067.27
637	NASDAQ	SHIP	Thu, Feb 13, 2014	17613.30	17613.30	15492.42	15829.24
636	NASDAQ	SHIP	Wed, Feb 12, 2014	15710.22	16543.34	15353.17	15710.22
635	NASDAQ	SHIP	Tue, Feb 11, 2014	15948.25	16781.37	15472.18	16423.13
634	NASDAQ	SHIP	Mon, Feb 10, 2014	15710.22	15829.24	15472.18	15590.01
633	NASDAQ	SHIP	Fri, Feb 7, 2014	16662.35	17971.54	14996.12	15710.22
632	NASDAQ	SHIP	Thu, Feb 6, 2014	18561.86	18561.86	16424.32	16668.30
631	NASDAQ	SHIP	Wed, Feb 5, 2014	16900.39	18446.41	16900.39	17019.40
630	NASDAQ	SHIP	Tue, Feb 4, 2014	17257.44	18089.36	16900.39	18078.65
629	NASDAQ	SHIP	Mon, Feb 3, 2014	18209.57	18799.89	16662.35	16900.39
628	NASDAQ	SHIP	Fri, Jan 31, 2014	17138.42	19518.76	17138.42	17615.68
627	NASDAQ	SHIP	Thu, Jan 30, 2014	18328.59	19459.25	16781.37	17138.42
626	NASDAQ	SHIP	Wed, Jan 29, 2014	18447.60	19280.72	17257.44	18685.64
625	NASDAQ	SHIP	Tue, Jan 28, 2014	18090.55	19033.17	17138.42	18316.69
624	NASDAQ	SHIP	Mon, Jan 27, 2014	18090.55	19161.71	18090.55	18911.77
623	NASDAQ	SHIP	Fri, Jan 24, 2014	19637.77	21165.95	17257.44	18327.40
622	NASDAQ	SHIP	Wed, Jan 22, 2014	20351.87	20588.72	19637.77	19756.79
621	NASDAQ	SHIP	Tue, Jan 21, 2014	20113.84	22013.35	19399.74	19637.77
620	NASDAQ	SHIP	Fri, Jan 17, 2014	20232.86	21423.02	19042.69	19847.24
619	NASDAQ	SHIP	Thu, Jan 16, 2014	21184.99	22375.16	19994.82	20945.77
618	NASDAQ	SHIP	Wed, Jan 15, 2014	19994.82	22256.14	18519.01	21304.01
617	NASDAQ	SHIP	Tue, Jan 14, 2014	17852.52	20113.84	17852.52	19268.82
616	NASDAQ	SHIP	Mon, Jan 13, 2014	19280.72	20470.89	18209.57	18328.59
615	NASDAQ	SHIP	Fri, Jan 10, 2014	20708.92	20708.92	18447.60	19875.81
614	NASDAQ	SHIP	Thu, Jan 9, 2014	20708.92	20827.94	18923.67	20827.94
613	NASDAQ	SHIP	Wed, Jan 8, 2014	21184.99	21659.87	20231.67	21184.99
612	NASDAQ	SHIP	Tue, Jan 7, 2014	21789.60	23803.36	21423.02	22851.23
611	NASDAQ	SHIP	Mon, Jan 6, 2014	22494.18	22494.18	21184.99	22492.99
610	NASDAQ	SHIP	Fri, Jan 3, 2014	23446.31	24041.39	22137.13	22494.18
609	NASDAQ	SHIP	Thu, Jan 2, 2014	23327.29	23684.34	22256.14	23684.34
608	NASDAQ	SHIP	Tue, Dec 31, 2013	23446.31	24637.67	21184.99	23923.57
607	NASDAQ	SHIP	Mon, Dec 30, 2013	25231.56	26009.93	21662.25	24160.41
606	NASDAQ	SHIP	Fri, Dec 27, 2013	26183.70	28206.98	22738.16	24993.53
605	NASDAQ	SHIP	Thu, Dec 26, 2013	16662.35	22494.18	16662.35	22494.18
604	NASDAQ	SHIP	Tue, Dec 24, 2013	16067.27	17138.42	16067.27	16781.37
603	NASDAQ	SHIP	Mon, Dec 23, 2013	16424.32	16424.32	14769.99	15948.25
602	NASDAQ	SHIP	Fri, Dec 20, 2013	17019.40	17019.40	16067.27	16442.17
601	NASDAQ	SHIP	Thu, Dec 19, 2013	16186.29	16988.46	16186.29	16899.20
600	NASDAQ	SHIP	Wed, Dec 18, 2013	15472.18	17019.40	15472.18	16782.56
599	NASDAQ	SHIP	Tue, Dec 17, 2013	17019.40	17137.23	15353.17	16543.34
598	NASDAQ	SHIP	Mon, Dec 16, 2013	16067.27	17138.42	14758.08	17138.42
597	NASDAQ	SHIP	Fri, Dec 13, 2013	15353.17	17138.42	14877.10	17126.52
596	NASDAQ	SHIP	Thu, Dec 12, 2013	14520.05	14996.12	14520.05	14996.12
595	NASDAQ	SHIP	Wed, Dec 11, 2013	14758.08	15232.96	14163.00	14996.12
594	NASDAQ	SHIP	Tue, Dec 10, 2013	15948.25	15948.25	13448.90	15710.22
593	NASDAQ	SHIP	Mon, Dec 9, 2013	17138.42	17138.42	16662.35	16662.35
592	NASDAQ	SHIP	Fri, Dec 6, 2013	16781.37	17257.44	15603.10	17257.44
591	NASDAQ	SHIP	Thu, Dec 5, 2013	15829.24	16900.39	14878.29	16305.30
590	NASDAQ	SHIP	Wed, Dec 4, 2013	16067.27	17019.40	15234.15	15591.20
589	NASDAQ	SHIP	Tue, Dec 3, 2013	16067.27	16067.27	15353.17	15947.06
588	NASDAQ	SHIP	Mon, Dec 2, 2013	17257.44	18209.57	14639.07	17018.21
587	NASDAQ	SHIP	Fri, Nov 29, 2013	14282.02	17852.52	14282.02	17019.40
586	NASDAQ	SHIP	Wed, Nov 27, 2013	10711.51	14043.98	10711.51	13924.97
585	NASDAQ	SHIP	Tue, Nov 26, 2013	10116.43	11840.98	10116.43	10593.69
584	NASDAQ	SHIP	Mon, Nov 25, 2013	10711.51	10735.32	9521.34	9522.53
583	NASDAQ	SHIP	Fri, Nov 22, 2013	12139.71	12365.85	10950.74	10950.74
582	NASDAQ	SHIP	Thu, Nov 21, 2013	13329.88	13331.07	12139.71	12140.90
581	NASDAQ	SHIP	Wed, Nov 20, 2013	13701.21	13913.06	13686.93	13913.06
580	NASDAQ	SHIP	Tue, Nov 19, 2013	13794.05	13922.59	13686.93	13922.59
579	NASDAQ	SHIP	Mon, Nov 18, 2013	14043.98	14043.98	13686.93	13924.97
578	NASDAQ	SHIP	Fri, Nov 15, 2013	14043.98	14043.98	13686.93	13686.93
577	NASDAQ	SHIP	Thu, Nov 14, 2013	14139.20	14139.20	14139.20	14139.20
576	NASDAQ	SHIP	Wed, Nov 13, 2013	14282.02	14161.81	13686.93	13817.85
575	NASDAQ	SHIP	Tue, Nov 12, 2013	14055.88	14055.88	14043.98	14043.98
574	NASDAQ	SHIP	Mon, Nov 11, 2013	14043.98	14282.02	14043.98	14043.98
573	NASDAQ	SHIP	Fri, Nov 8, 2013	14282.02	14282.02	14043.98	14282.02
572	NASDAQ	SHIP	Thu, Nov 7, 2013	13686.93	14253.45	13686.93	14253.45
571	NASDAQ	SHIP	Wed, Nov 6, 2013	13686.93	13717.88	13686.93	13717.88
570	NASDAQ	SHIP	Tue, Nov 5, 2013	14043.98	14639.07	13686.93	13686.93
569	NASDAQ	SHIP	Mon, Nov 4, 2013	14639.07	14877.10	13210.87	14623.59
568	NASDAQ	SHIP	Fri, Nov 1, 2013	14666.44	15353.17	14640.26	14877.10
567	NASDAQ	SHIP	Thu, Oct 31, 2013	14639.07	14769.99	14639.07	14759.27
566	NASDAQ	SHIP	Wed, Oct 30, 2013	15115.13	15115.13	14647.40	14877.10
565	NASDAQ	SHIP	Tue, Oct 29, 2013	14996.12	15591.20	14520.05	15555.50
564	NASDAQ	SHIP	Mon, Oct 28, 2013	15472.18	15472.18	14877.10	14877.10
563	NASDAQ	SHIP	Fri, Oct 25, 2013	15472.18	16302.92	14877.10	15234.15
562	NASDAQ	SHIP	Thu, Oct 24, 2013	15472.18	15706.65	15234.15	15235.34
561	NASDAQ	SHIP	Wed, Oct 23, 2013	15711.41	15823.28	15424.58	15709.03
560	NASDAQ	SHIP	Tue, Oct 22, 2013	15829.24	16057.75	15710.22	15830.43
559	NASDAQ	SHIP	Mon, Oct 21, 2013	16067.27	16067.27	15710.22	15829.24
558	NASDAQ	SHIP	Fri, Oct 18, 2013	16186.29	16186.29	15828.05	15948.25
557	NASDAQ	SHIP	Thu, Oct 17, 2013	16543.34	16781.37	15591.20	16662.35
556	NASDAQ	SHIP	Wed, Oct 16, 2013	17495.47	18090.55	16067.27	17852.52
555	NASDAQ	SHIP	Tue, Oct 15, 2013	18208.38	18208.38	16424.32	17019.40
554	NASDAQ	SHIP	Mon, Oct 14, 2013	17852.52	19042.69	17652.57	17733.50
553	NASDAQ	SHIP	Fri, Oct 11, 2013	18447.60	18447.60	17853.71	18090.55
552	NASDAQ	SHIP	Thu, Oct 10, 2013	18447.60	18447.60	17971.54	17971.54
551	NASDAQ	SHIP	Wed, Oct 9, 2013	17971.54	18091.74	17852.52	18090.55
550	NASDAQ	SHIP	Tue, Oct 8, 2013	19042.69	18799.89	17971.54	18328.59
549	NASDAQ	SHIP	Mon, Oct 7, 2013	19280.72	19756.79	17852.52	19280.72
548	NASDAQ	SHIP	Fri, Oct 4, 2013	20351.87	20351.87	19638.96	19994.82
547	NASDAQ	SHIP	Thu, Oct 3, 2013	19637.77	20470.89	19625.87	20470.89
546	NASDAQ	SHIP	Wed, Oct 2, 2013	20351.87	20351.87	17852.52	19042.69
545	NASDAQ	SHIP	Tue, Oct 1, 2013	19530.66	20827.94	19399.74	20455.42
544	NASDAQ	SHIP	Mon, Sep 30, 2013	20351.87	21396.84	19637.77	19637.77
543	NASDAQ	SHIP	Fri, Sep 27, 2013	20827.94	21184.99	20827.94	21184.99
542	NASDAQ	SHIP	Thu, Sep 26, 2013	22137.13	22137.13	20232.86	20589.91
541	NASDAQ	SHIP	Wed, Sep 25, 2013	25588.61	25695.73	19399.74	22015.73
540	NASDAQ	SHIP	Tue, Sep 24, 2013	27729.73	27729.73	24398.44	25267.27
539	NASDAQ	SHIP	Mon, Sep 23, 2013	27968.95	27968.95	23803.36	25231.56
538	NASDAQ	SHIP	Fri, Sep 20, 2013	23446.31	28326.00	22625.09	26777.59
537	NASDAQ	SHIP	Thu, Sep 19, 2013	21065.97	25588.61	20985.04	21913.37
536	NASDAQ	SHIP	Wed, Sep 18, 2013	20708.92	21780.08	20232.86	21421.83
535	NASDAQ	SHIP	Tue, Sep 17, 2013	20826.75	20827.94	20232.86	20259.04
534	NASDAQ	SHIP	Mon, Sep 16, 2013	21423.02	22112.13	20232.86	21423.02
533	NASDAQ	SHIP	Fri, Sep 13, 2013	21156.43	21156.43	20232.86	20470.89
532	NASDAQ	SHIP	Thu, Sep 12, 2013	20113.84	22958.34	19875.81	21304.01
531	NASDAQ	SHIP	Wed, Sep 11, 2013	22494.18	23208.28	21027.89	21027.89
530	NASDAQ	SHIP	Tue, Sep 10, 2013	23803.36	24160.41	21423.02	21542.04
529	NASDAQ	SHIP	Mon, Sep 9, 2013	20589.91	23803.36	20113.84	22732.21
528	NASDAQ	SHIP	Fri, Sep 6, 2013	18090.55	22970.24	18090.55	19994.82
527	NASDAQ	SHIP	Thu, Sep 5, 2013	17852.52	19042.69	17852.52	18446.41
526	NASDAQ	SHIP	Wed, Sep 4, 2013	16305.30	19160.52	16186.29	17852.52
525	NASDAQ	SHIP	Tue, Sep 3, 2013	17613.30	17613.30	14520.05	16067.27
524	NASDAQ	SHIP	Fri, Aug 30, 2013	19637.77	19637.77	16662.35	17138.42
523	NASDAQ	SHIP	Thu, Aug 29, 2013	19518.76	20708.92	16900.39	17851.33
522	NASDAQ	SHIP	Wed, Aug 28, 2013	18328.59	20708.92	17852.52	19518.76
521	NASDAQ	SHIP	Tue, Aug 27, 2013	16306.49	18923.67	16305.30	18328.59
520	NASDAQ	SHIP	Mon, Aug 26, 2013	15472.18	17257.44	15234.15	17257.44
519	NASDAQ	SHIP	Fri, Aug 23, 2013	15710.22	16067.27	15709.03	16062.51
518	NASDAQ	SHIP	Thu, Aug 22, 2013	15710.22	16304.11	15472.18	16304.11
517	NASDAQ	SHIP	Wed, Aug 21, 2013	16066.08	16067.27	15591.20	15595.96
516	NASDAQ	SHIP	Tue, Aug 20, 2013	16542.15	16542.15	15472.18	16305.30
515	NASDAQ	SHIP	Mon, Aug 19, 2013	16305.30	17014.64	15948.25	16412.42
514	NASDAQ	SHIP	Fri, Aug 16, 2013	15710.22	17614.49	15710.22	17494.28
513	NASDAQ	SHIP	Thu, Aug 15, 2013	17037.26	17602.59	15710.22	17257.44
512	NASDAQ	SHIP	Wed, Aug 14, 2013	17602.59	17602.59	16848.02	17376.45
511	NASDAQ	SHIP	Tue, Aug 13, 2013	16793.27	17852.52	16781.37	16781.37
510	NASDAQ	SHIP	Mon, Aug 12, 2013	17733.50	17733.50	17733.50	17733.50
509	NASDAQ	SHIP	Fri, Aug 9, 2013	17376.45	17614.49	16781.37	17614.49
508	NASDAQ	SHIP	Thu, Aug 8, 2013	16900.39	16900.39	16781.37	16782.56
507	NASDAQ	SHIP	Wed, Aug 7, 2013	17700.18	17852.52	17681.14	17782.30
506	NASDAQ	SHIP	Tue, Aug 6, 2013	18435.70	18435.70	17218.16	18209.57
505	NASDAQ	SHIP	Mon, Aug 5, 2013	16900.39	18566.62	16510.01	18566.62
504	NASDAQ	SHIP	Fri, Aug 2, 2013	15353.17	17733.50	15353.17	17733.50
503	NASDAQ	SHIP	Thu, Aug 1, 2013	17852.52	18566.62	16068.46	18566.62
502	NASDAQ	SHIP	Wed, Jul 31, 2013	18922.48	18922.48	17068.20	18521.40
501	NASDAQ	SHIP	Tue, Jul 30, 2013	18566.62	19042.69	17138.42	17138.42
500	NASDAQ	SHIP	Mon, Jul 29, 2013	17495.47	19041.50	17038.45	18554.72
499	NASDAQ	SHIP	Fri, Jul 26, 2013	18804.66	19471.15	17259.82	18328.59
498	NASDAQ	SHIP	Thu, Jul 25, 2013	17257.44	18292.88	17257.44	17614.49
497	NASDAQ	SHIP	Wed, Jul 24, 2013	15472.18	17495.47	15472.18	16900.39
496	NASDAQ	SHIP	Tue, Jul 23, 2013	16174.38	16174.38	15472.18	15472.18
495	NASDAQ	SHIP	Mon, Jul 22, 2013	15472.18	15504.32	15472.18	15472.18
494	NASDAQ	SHIP	Fri, Jul 19, 2013	16542.15	16542.15	15591.20	15829.24
493	NASDAQ	SHIP	Thu, Jul 18, 2013	15472.18	16662.35	15472.18	16446.93
492	NASDAQ	SHIP	Wed, Jul 17, 2013	15948.25	16051.80	15603.10	16051.80
491	NASDAQ	SHIP	Tue, Jul 16, 2013	15710.22	16067.27	15710.22	16067.27
490	NASDAQ	SHIP	Mon, Jul 15, 2013	15764.97	16067.27	15764.97	16067.27
489	NASDAQ	SHIP	Fri, Jul 12, 2013	16186.29	16662.35	15472.18	16662.35
488	NASDAQ	SHIP	Thu, Jul 11, 2013	16067.27	16072.03	15472.18	16067.27
487	NASDAQ	SHIP	Tue, Jul 9, 2013	16251.74	16251.74	15472.18	15710.22
486	NASDAQ	SHIP	Mon, Jul 8, 2013	16781.37	16781.37	16424.32	16424.32
485	NASDAQ	SHIP	Wed, Jul 3, 2013	17257.44	17495.47	17139.61	17495.47
484	NASDAQ	SHIP	Mon, Jul 1, 2013	17733.50	17733.50	16067.27	17258.63
483	NASDAQ	SHIP	Thu, Jun 27, 2013	17732.31	18090.55	15989.91	18090.55
482	NASDAQ	SHIP	Wed, Jun 26, 2013	17376.45	17376.45	15829.24	16899.20
481	NASDAQ	SHIP	Tue, Jun 25, 2013	18209.57	18209.57	17941.78	17941.78
480	NASDAQ	SHIP	Mon, Jun 24, 2013	16067.27	18090.55	15472.18	16424.32
479	NASDAQ	SHIP	Fri, Jun 21, 2013	15710.22	16786.13	15710.22	16786.13
478	NASDAQ	SHIP	Wed, Jun 19, 2013	17019.40	17257.44	15591.20	17126.52
477	NASDAQ	SHIP	Tue, Jun 18, 2013	17257.44	17257.44	16186.29	16900.39
476	NASDAQ	SHIP	Mon, Jun 17, 2013	15472.18	17733.50	15472.18	15829.24
475	NASDAQ	SHIP	Fri, Jun 14, 2013	16305.30	16305.30	15591.20	15710.22
474	NASDAQ	SHIP	Thu, Jun 13, 2013	16067.27	17138.42	16067.27	16068.46
473	NASDAQ	SHIP	Wed, Jun 12, 2013	16781.37	17733.50	16067.27	16067.27
472	NASDAQ	SHIP	Tue, Jun 11, 2013	16663.54	17137.23	16186.29	16424.32
471	NASDAQ	SHIP	Mon, Jun 10, 2013	17495.47	17495.47	16186.29	16662.35
470	NASDAQ	SHIP	Fri, Jun 7, 2013	17614.49	18446.41	16186.29	16781.37
469	NASDAQ	SHIP	Thu, Jun 6, 2013	17852.52	17852.52	17019.40	17852.52
468	NASDAQ	SHIP	Wed, Jun 5, 2013	18685.64	18685.64	17852.52	17852.52
467	NASDAQ	SHIP	Tue, Jun 4, 2013	18923.67	18923.67	18447.60	18447.60
466	NASDAQ	SHIP	Mon, Jun 3, 2013	18447.60	18685.64	18447.60	18566.62
465	NASDAQ	SHIP	Fri, May 31, 2013	19756.79	19874.62	18447.60	18554.72
464	NASDAQ	SHIP	Thu, May 30, 2013	18566.62	19875.81	18566.62	18923.67
463	NASDAQ	SHIP	Wed, May 29, 2013	19994.82	20054.33	18447.60	18447.60
462	NASDAQ	SHIP	Tue, May 28, 2013	21184.99	21184.99	18923.67	19917.46
461	NASDAQ	SHIP	Fri, May 24, 2013	19637.77	22256.14	19637.77	19637.77
460	NASDAQ	SHIP	Thu, May 23, 2013	20589.91	22018.11	18566.62	19399.74
459	NASDAQ	SHIP	Wed, May 22, 2013	22613.19	22613.19	19399.74	22256.14
458	NASDAQ	SHIP	Tue, May 21, 2013	20827.94	24505.56	20470.89	22732.21
457	NASDAQ	SHIP	Mon, May 20, 2013	17614.49	22375.16	17257.44	19637.77
456	NASDAQ	SHIP	Fri, May 17, 2013	18090.55	22375.16	17733.50	19637.77
455	NASDAQ	SHIP	Thu, May 16, 2013	18090.55	20827.94	17733.50	17971.54
454	NASDAQ	SHIP	Wed, May 15, 2013	17138.42	17971.54	16900.39	16900.39
453	NASDAQ	SHIP	Tue, May 14, 2013	16662.35	18757.05	16079.17	17019.40
452	NASDAQ	SHIP	Mon, May 13, 2013	17019.40	17019.40	16900.39	16912.29
451	NASDAQ	SHIP	Fri, May 10, 2013	17971.54	19042.69	17614.49	17971.54
450	NASDAQ	SHIP	Thu, May 9, 2013	16900.39	18967.71	16662.35	18566.62
449	NASDAQ	SHIP	Wed, May 8, 2013	17019.40	17019.40	16826.60	16826.60
448	NASDAQ	SHIP	Tue, May 7, 2013	15948.25	17138.42	15472.18	16662.35
447	NASDAQ	SHIP	Mon, May 6, 2013	16983.70	17062.25	16186.29	16305.30
446	NASDAQ	SHIP	Fri, May 3, 2013	17138.42	17257.44	16306.49	17088.43
445	NASDAQ	SHIP	Thu, May 2, 2013	17019.40	17257.44	16543.34	17257.44
444	NASDAQ	SHIP	Wed, May 1, 2013	16305.30	17257.44	16305.30	17257.44
443	NASDAQ	SHIP	Tue, Apr 30, 2013	16352.91	16662.35	16186.29	16186.29
442	NASDAQ	SHIP	Mon, Apr 29, 2013	17614.49	17614.49	16424.32	16652.83
441	NASDAQ	SHIP	Fri, Apr 26, 2013	17852.52	17852.52	16781.37	17852.52
440	NASDAQ	SHIP	Thu, Apr 25, 2013	16662.35	17495.47	16662.35	17495.47
439	NASDAQ	SHIP	Wed, Apr 24, 2013	17852.52	17852.52	16899.20	16900.39
438	NASDAQ	SHIP	Tue, Apr 23, 2013	16900.39	18090.55	16782.56	17970.35
437	NASDAQ	SHIP	Mon, Apr 22, 2013	16781.37	16781.37	16424.32	16424.32
436	NASDAQ	SHIP	Fri, Apr 19, 2013	16543.34	16805.17	16431.46	16781.37
435	NASDAQ	SHIP	Thu, Apr 18, 2013	19161.71	19863.90	15710.22	16781.37
434	NASDAQ	SHIP	Wed, Apr 17, 2013	20232.86	20232.86	19280.72	19399.74
433	NASDAQ	SHIP	Tue, Apr 16, 2013	22492.99	22492.99	20232.86	20589.91
432	NASDAQ	SHIP	Mon, Apr 15, 2013	22018.11	22018.11	20946.96	21065.97
431	NASDAQ	SHIP	Fri, Apr 12, 2013	22851.23	23446.31	22375.16	22613.19
430	NASDAQ	SHIP	Thu, Apr 11, 2013	24279.43	24398.44	23208.28	23208.28
429	NASDAQ	SHIP	Wed, Apr 10, 2013	24636.48	24874.51	23446.31	23803.36
428	NASDAQ	SHIP	Tue, Apr 9, 2013	23446.31	24398.44	23327.29	24160.41
427	NASDAQ	SHIP	Mon, Apr 8, 2013	23446.31	23803.36	23446.31	23803.36
426	NASDAQ	SHIP	Fri, Apr 5, 2013	23327.29	23684.34	23209.47	23684.34
425	NASDAQ	SHIP	Thu, Apr 4, 2013	23446.31	24279.43	23268.98	24279.43
424	NASDAQ	SHIP	Wed, Apr 3, 2013	24278.24	24278.24	23208.28	23684.34
423	NASDAQ	SHIP	Tue, Apr 2, 2013	22970.24	24279.43	22732.21	24042.58
422	NASDAQ	SHIP	Mon, Apr 1, 2013	23565.33	23565.33	22303.75	22732.21
421	NASDAQ	SHIP	Thu, Mar 28, 2013	23327.29	24279.43	22970.24	23696.25
420	NASDAQ	SHIP	Wed, Mar 27, 2013	22257.33	24279.43	22256.14	24159.22
419	NASDAQ	SHIP	Tue, Mar 26, 2013	23565.33	23922.38	22268.04	22303.75
418	NASDAQ	SHIP	Mon, Mar 25, 2013	24993.53	24993.53	22613.19	23565.33
417	NASDAQ	SHIP	Fri, Mar 22, 2013	21780.08	26064.68	20827.94	24993.53
416	NASDAQ	SHIP	Thu, Mar 21, 2013	21780.08	24993.53	20113.84	22137.13
415	NASDAQ	SHIP	Wed, Mar 20, 2013	23327.29	23327.29	21542.04	21899.09
414	NASDAQ	SHIP	Tue, Mar 19, 2013	23803.36	23922.38	22631.05	23208.28
413	NASDAQ	SHIP	Mon, Mar 18, 2013	23803.36	23803.36	21304.01	21542.04
412	NASDAQ	SHIP	Fri, Mar 15, 2013	19637.77	23803.36	18924.86	22256.14
411	NASDAQ	SHIP	Thu, Mar 14, 2013	18328.59	19637.77	17257.44	19161.71
410	NASDAQ	SHIP	Wed, Mar 13, 2013	17614.49	18327.40	17614.49	17851.33
409	NASDAQ	SHIP	Tue, Mar 12, 2013	17257.44	17733.50	17019.40	17685.90
408	NASDAQ	SHIP	Mon, Mar 11, 2013	18447.60	19042.69	17496.66	18447.60
407	NASDAQ	SHIP	Fri, Mar 8, 2013	19161.71	19279.53	18447.60	18447.60
406	NASDAQ	SHIP	Thu, Mar 7, 2013	19042.69	19875.81	18804.66	18804.66
405	NASDAQ	SHIP	Wed, Mar 6, 2013	18804.66	20780.33	17019.40	19042.69
404	NASDAQ	SHIP	Tue, Mar 5, 2013	20827.94	20827.94	17138.42	17852.52
403	NASDAQ	SHIP	Mon, Mar 4, 2013	20113.84	21184.99	19043.88	21064.78
402	NASDAQ	SHIP	Fri, Mar 1, 2013	23922.38	23946.18	19161.71	20113.84
401	NASDAQ	SHIP	Thu, Feb 28, 2013	24397.25	24874.51	23922.38	23922.38
400	NASDAQ	SHIP	Wed, Feb 27, 2013	23922.38	24874.51	23922.38	24755.50
399	NASDAQ	SHIP	Tue, Feb 26, 2013	24041.39	24041.39	23922.38	23922.38
398	NASDAQ	SHIP	Mon, Feb 25, 2013	24755.50	24784.06	23922.38	23922.38
397	NASDAQ	SHIP	Fri, Feb 22, 2013	24517.46	25231.56	23922.38	24755.50
396	NASDAQ	SHIP	Thu, Feb 21, 2013	24279.43	25350.58	24160.41	25350.58
395	NASDAQ	SHIP	Wed, Feb 20, 2013	26183.70	26183.70	24305.61	24636.48
394	NASDAQ	SHIP	Tue, Feb 19, 2013	24993.53	26183.70	24160.41	26183.70
393	NASDAQ	SHIP	Fri, Feb 15, 2013	25112.55	25588.61	23922.38	24992.34
392	NASDAQ	SHIP	Thu, Feb 14, 2013	25231.56	26183.70	24993.53	24993.53
391	NASDAQ	SHIP	Wed, Feb 13, 2013	24993.53	26064.68	24993.53	25231.56
390	NASDAQ	SHIP	Tue, Feb 12, 2013	25231.56	25231.56	24041.39	24993.53
389	NASDAQ	SHIP	Mon, Feb 11, 2013	25349.39	25350.58	24279.43	25350.58
388	NASDAQ	SHIP	Fri, Feb 8, 2013	26659.76	26659.76	23208.28	25350.58
387	NASDAQ	SHIP	Thu, Feb 7, 2013	25231.56	25826.65	25231.56	25588.61
386	NASDAQ	SHIP	Wed, Feb 6, 2013	24755.50	26130.14	23923.57	25826.65
385	NASDAQ	SHIP	Tue, Feb 5, 2013	24874.51	26421.73	23685.53	25945.66
384	NASDAQ	SHIP	Mon, Feb 4, 2013	23327.29	23565.33	23327.29	23565.33
383	NASDAQ	SHIP	Fri, Feb 1, 2013	24398.44	24754.30	23208.28	23208.28
382	NASDAQ	SHIP	Thu, Jan 31, 2013	24517.46	25824.27	22971.43	23208.28
381	NASDAQ	SHIP	Wed, Jan 30, 2013	26540.75	26657.38	23803.36	24041.39
380	NASDAQ	SHIP	Tue, Jan 29, 2013	30111.25	30111.25	23803.36	26540.75
379	NASDAQ	SHIP	Mon, Jan 28, 2013	20946.96	32252.36	20232.86	29278.13
378	NASDAQ	SHIP	Fri, Jan 25, 2013	18685.64	20946.96	17971.54	20732.73
377	NASDAQ	SHIP	Thu, Jan 24, 2013	17376.45	19993.63	17376.45	17853.71
376	NASDAQ	SHIP	Wed, Jan 23, 2013	17376.45	17852.52	17257.44	17376.45
375	NASDAQ	SHIP	Tue, Jan 22, 2013	17039.64	17310.99	17019.40	17310.99
374	NASDAQ	SHIP	Fri, Jan 18, 2013	17852.52	17852.52	17138.42	17138.42
373	NASDAQ	SHIP	Thu, Jan 17, 2013	16186.29	19042.69	16186.29	17733.50
372	NASDAQ	SHIP	Wed, Jan 16, 2013	16186.29	16305.30	15829.24	16038.70
371	NASDAQ	SHIP	Tue, Jan 15, 2013	16781.37	17852.52	16186.29	16662.35
370	NASDAQ	SHIP	Mon, Jan 14, 2013	17852.52	17852.52	17138.42	17138.42
369	NASDAQ	SHIP	Fri, Jan 11, 2013	17852.52	17971.54	16067.27	17733.50
368	NASDAQ	SHIP	Thu, Jan 10, 2013	17852.52	18090.55	16067.27	16067.27
367	NASDAQ	SHIP	Wed, Jan 9, 2013	18685.64	18685.64	17214.59	17852.52
366	NASDAQ	SHIP	Tue, Jan 8, 2013	19756.79	20946.96	16662.35	18090.55
365	NASDAQ	SHIP	Mon, Jan 7, 2013	20946.96	21423.02	18328.59	19757.98
364	NASDAQ	SHIP	Fri, Jan 4, 2013	14282.02	21661.06	14282.02	19400.93
363	NASDAQ	SHIP	Thu, Jan 3, 2013	14163.00	14163.00	13448.90	13448.90
362	NASDAQ	SHIP	Wed, Jan 2, 2013	12258.73	13686.93	12258.73	13686.93
361	NASDAQ	SHIP	Mon, Dec 31, 2012	13210.87	13212.06	12258.73	12378.94
360	NASDAQ	SHIP	Fri, Dec 28, 2012	13210.87	13406.05	13210.87	13210.87
359	NASDAQ	SHIP	Thu, Dec 27, 2012	13567.92	13567.92	13091.85	13210.87
358	NASDAQ	SHIP	Wed, Dec 26, 2012	13567.92	13567.92	12972.83	13032.34
357	NASDAQ	SHIP	Mon, Dec 24, 2012	12972.83	13210.87	12972.83	13091.85
356	NASDAQ	SHIP	Fri, Dec 21, 2012	13210.87	13984.47	12972.83	13397.72
355	NASDAQ	SHIP	Thu, Dec 20, 2012	13091.85	13210.87	13091.85	13091.85
354	NASDAQ	SHIP	Wed, Dec 19, 2012	13924.97	13924.97	13924.97	13924.97
353	NASDAQ	SHIP	Tue, Dec 18, 2012	12913.32	14877.10	12913.32	14769.99
352	NASDAQ	SHIP	Mon, Dec 17, 2012	14163.00	14877.10	13569.11	14401.03
351	NASDAQ	SHIP	Fri, Dec 14, 2012	15353.17	15353.17	13567.92	15174.64
350	NASDAQ	SHIP	Thu, Dec 13, 2012	15472.18	15472.18	14163.00	14520.05
349	NASDAQ	SHIP	Wed, Dec 12, 2012	14520.05	15470.99	14401.03	14401.03
348	NASDAQ	SHIP	Tue, Dec 11, 2012	16424.32	16424.32	14401.03	16019.66
347	NASDAQ	SHIP	Mon, Dec 10, 2012	16543.34	16543.34	14401.03	14877.10
346	NASDAQ	SHIP	Fri, Dec 7, 2012	16067.27	16543.34	15353.17	15353.17
345	NASDAQ	SHIP	Thu, Dec 6, 2012	13805.95	16543.34	13805.95	16543.34
344	NASDAQ	SHIP	Wed, Dec 5, 2012	16424.32	16424.32	16376.71	16424.32
343	NASDAQ	SHIP	Tue, Dec 4, 2012	16186.29	16543.34	13686.93	15900.65
342	NASDAQ	SHIP	Mon, Dec 3, 2012	16067.27	16067.27	12496.76	16067.27
341	NASDAQ	SHIP	Fri, Nov 30, 2012	15710.22	15710.22	15710.22	15710.22
340	NASDAQ	SHIP	Thu, Nov 29, 2012	18090.55	18090.55	15473.37	16186.29
339	NASDAQ	SHIP	Wed, Nov 28, 2012	16542.15	16543.34	16542.15	16543.34
338	NASDAQ	SHIP	Tue, Nov 27, 2012	15115.13	16662.35	15115.13	16543.34
337	NASDAQ	SHIP	Mon, Nov 26, 2012	15710.22	15948.25	14401.03	14401.03
336	NASDAQ	SHIP	Fri, Nov 23, 2012	17614.49	17614.49	17614.49	17614.49
335	NASDAQ	SHIP	Wed, Nov 21, 2012	16781.37	17852.52	15591.20	15591.20
334	NASDAQ	SHIP	Tue, Nov 20, 2012	18090.55	18090.55	18090.55	18090.55
333	NASDAQ	SHIP	Mon, Nov 19, 2012	17614.49	17614.49	17614.49	17614.49
332	NASDAQ	SHIP	Fri, Nov 16, 2012	18209.57	18566.62	18209.57	18447.60
331	NASDAQ	SHIP	Thu, Nov 15, 2012	18209.57	18804.66	17852.52	18804.66
330	NASDAQ	SHIP	Wed, Nov 14, 2012	18685.64	18685.64	17614.49	17970.35
329	NASDAQ	SHIP	Tue, Nov 13, 2012	16680.21	17614.49	16680.21	17614.49
328	NASDAQ	SHIP	Mon, Nov 12, 2012	17852.52	20232.86	16900.39	17019.40
327	NASDAQ	SHIP	Fri, Nov 9, 2012	18029.86	19875.81	17852.52	17971.54
326	NASDAQ	SHIP	Thu, Nov 8, 2012	19041.50	19756.79	18566.62	18805.85
325	NASDAQ	SHIP	Wed, Nov 7, 2012	18566.62	19042.69	18566.62	19042.69
324	NASDAQ	SHIP	Tue, Nov 6, 2012	18566.62	19518.76	18328.59	18447.60
323	NASDAQ	SHIP	Mon, Nov 5, 2012	18566.62	20113.84	18447.60	18566.62
322	NASDAQ	SHIP	Fri, Nov 2, 2012	19637.77	20232.86	19042.69	19518.76
321	NASDAQ	SHIP	Fri, Oct 26, 2012	19280.72	20113.84	19280.72	20113.84
320	NASDAQ	SHIP	Thu, Oct 25, 2012	19637.77	19637.77	18685.64	18685.64
319	NASDAQ	SHIP	Wed, Oct 24, 2012	21065.97	21065.97	19637.77	19875.81
318	NASDAQ	SHIP	Tue, Oct 23, 2012	18446.41	21423.02	18328.59	21423.02
317	NASDAQ	SHIP	Mon, Oct 22, 2012	18447.60	18447.60	18447.60	18447.60
316	NASDAQ	SHIP	Fri, Oct 19, 2012	18447.60	19561.60	18447.60	19561.60
315	NASDAQ	SHIP	Thu, Oct 18, 2012	18328.59	19042.69	18328.59	19042.69
314	NASDAQ	SHIP	Wed, Oct 17, 2012	19161.71	20232.86	18209.57	18209.57
313	NASDAQ	SHIP	Tue, Oct 16, 2012	20827.94	20827.94	19161.71	19399.74
312	NASDAQ	SHIP	Mon, Oct 15, 2012	19756.79	19756.79	19637.77	19756.79
311	NASDAQ	SHIP	Fri, Oct 12, 2012	19518.76	20351.87	19399.74	19637.77
310	NASDAQ	SHIP	Thu, Oct 11, 2012	20113.84	20113.84	19042.69	19161.71
309	NASDAQ	SHIP	Wed, Oct 10, 2012	19994.82	20351.87	19518.76	19837.72
308	NASDAQ	SHIP	Tue, Oct 9, 2012	19637.77	20232.86	19637.77	19875.81
307	NASDAQ	SHIP	Mon, Oct 8, 2012	21542.04	21542.04	19994.82	20231.67
306	NASDAQ	SHIP	Fri, Oct 5, 2012	22375.16	22375.16	21542.04	21542.04
305	NASDAQ	SHIP	Thu, Oct 4, 2012	22018.11	22018.11	21423.02	21661.06
304	NASDAQ	SHIP	Wed, Oct 3, 2012	22018.11	23564.14	21542.04	21542.04
303	NASDAQ	SHIP	Tue, Oct 2, 2012	23208.28	23208.28	21561.08	21561.08
302	NASDAQ	SHIP	Mon, Oct 1, 2012	22613.19	23208.28	22613.19	22613.19
301	NASDAQ	SHIP	Thu, Sep 27, 2012	23803.36	24874.51	23803.36	24755.50
300	NASDAQ	SHIP	Wed, Sep 26, 2012	22732.21	22970.24	22613.19	22732.21
299	NASDAQ	SHIP	Tue, Sep 25, 2012	25231.56	25231.56	22970.24	23684.34
298	NASDAQ	SHIP	Mon, Sep 24, 2012	25945.66	25945.66	23803.36	25826.65
297	NASDAQ	SHIP	Fri, Sep 21, 2012	24993.53	25945.66	24041.39	25945.66
296	NASDAQ	SHIP	Thu, Sep 20, 2012	23804.55	26005.17	23803.36	26005.17
295	NASDAQ	SHIP	Wed, Sep 19, 2012	23803.36	26183.70	23803.36	25587.42
294	NASDAQ	SHIP	Tue, Sep 18, 2012	22970.24	25469.60	22732.21	25469.60
293	NASDAQ	SHIP	Mon, Sep 17, 2012	22851.23	25276.79	22732.21	22970.24
292	NASDAQ	SHIP	Fri, Sep 14, 2012	20827.94	25112.55	20827.94	24517.46
291	NASDAQ	SHIP	Thu, Sep 13, 2012	20232.86	23046.41	19637.77	22613.19
290	NASDAQ	SHIP	Wed, Sep 12, 2012	22732.21	22732.21	20708.92	20708.92
289	NASDAQ	SHIP	Tue, Sep 11, 2012	22732.21	22732.21	22613.19	22613.19
288	NASDAQ	SHIP	Mon, Sep 10, 2012	22970.24	23136.87	22494.18	22494.18
287	NASDAQ	SHIP	Fri, Sep 7, 2012	20113.84	23089.26	20113.84	23089.26
286	NASDAQ	SHIP	Thu, Sep 6, 2012	20351.87	20827.94	19280.72	19756.79
285	NASDAQ	SHIP	Wed, Sep 5, 2012	21780.08	23802.17	20708.92	20827.94
284	NASDAQ	SHIP	Tue, Sep 4, 2012	22375.16	22375.16	20470.89	20857.70
283	NASDAQ	SHIP	Fri, Aug 31, 2012	23802.17	23802.17	23802.17	23802.17
282	NASDAQ	SHIP	Wed, Aug 29, 2012	20708.92	20827.94	20351.87	20827.94
281	NASDAQ	SHIP	Tue, Aug 28, 2012	22375.16	22375.16	20946.96	21518.24
280	NASDAQ	SHIP	Mon, Aug 27, 2012	22613.19	22613.19	22375.16	22375.16
279	NASDAQ	SHIP	Thu, Aug 23, 2012	22494.18	22625.09	22375.16	22625.09
278	NASDAQ	SHIP	Wed, Aug 22, 2012	22376.35	22376.35	22375.16	22375.16
277	NASDAQ	SHIP	Tue, Aug 21, 2012	23803.36	23803.36	22376.35	22613.19
276	NASDAQ	SHIP	Mon, Aug 20, 2012	23922.38	23922.38	23208.28	23208.28
275	NASDAQ	SHIP	Fri, Aug 17, 2012	20946.96	24517.46	20589.91	24517.46
274	NASDAQ	SHIP	Tue, Aug 14, 2012	22256.14	25492.21	22256.14	25492.21
273	NASDAQ	SHIP	Mon, Aug 13, 2012	22494.18	22494.18	22494.18	22494.18
272	NASDAQ	SHIP	Fri, Aug 10, 2012	19280.72	23708.15	19043.88	21065.97
271	NASDAQ	SHIP	Thu, Aug 9, 2012	23922.38	23923.57	18804.66	21065.97
270	NASDAQ	SHIP	Wed, Aug 8, 2012	23922.38	23922.38	23922.38	23922.38
269	NASDAQ	SHIP	Mon, Aug 6, 2012	23803.36	25588.61	23803.36	25587.42
268	NASDAQ	SHIP	Fri, Aug 3, 2012	21542.04	24279.43	21065.97	24279.43
267	NASDAQ	SHIP	Thu, Aug 2, 2012	23922.38	23922.38	23922.38	23922.38
266	NASDAQ	SHIP	Tue, Jul 31, 2012	23923.57	23923.57	23922.38	23922.38
265	NASDAQ	SHIP	Mon, Jul 30, 2012	24993.53	24993.53	24993.53	24993.53
264	NASDAQ	SHIP	Fri, Jul 27, 2012	25112.55	25154.20	24993.53	25154.20
263	NASDAQ	SHIP	Thu, Jul 26, 2012	24993.53	24993.53	24993.53	24993.53
262	NASDAQ	SHIP	Wed, Jul 25, 2012	25588.61	25588.61	24993.53	24993.53
261	NASDAQ	SHIP	Tue, Jul 24, 2012	24993.53	25112.55	24993.53	25014.95
260	NASDAQ	SHIP	Mon, Jul 23, 2012	24993.53	25350.58	24874.51	25350.58
259	NASDAQ	SHIP	Fri, Jul 20, 2012	26183.70	26183.70	25010.19	25010.19
258	NASDAQ	SHIP	Thu, Jul 19, 2012	25945.66	26064.68	24875.70	26064.68
257	NASDAQ	SHIP	Wed, Jul 18, 2012	25469.60	25469.60	25112.55	25112.55
256	NASDAQ	SHIP	Tue, Jul 17, 2012	24993.53	25350.58	24874.51	25348.20
255	NASDAQ	SHIP	Mon, Jul 16, 2012	25932.57	25932.57	24755.50	24993.53
254	NASDAQ	SHIP	Fri, Jul 13, 2012	26136.09	26136.09	26136.09	26136.09
253	NASDAQ	SHIP	Wed, Jul 11, 2012	25112.55	25573.14	25112.55	25112.55
252	NASDAQ	SHIP	Mon, Jul 9, 2012	27134.64	27134.64	25112.55	25112.55
251	NASDAQ	SHIP	Fri, Jul 6, 2012	28206.98	28206.98	25588.61	25588.61
250	NASDAQ	SHIP	Thu, Jul 5, 2012	24041.39	27939.19	23803.36	27373.87
249	NASDAQ	SHIP	Tue, Jul 3, 2012	24398.44	24874.51	24160.41	24399.64
248	NASDAQ	SHIP	Mon, Jul 2, 2012	25231.56	25350.58	24755.50	24755.50
247	NASDAQ	SHIP	Fri, Jun 29, 2012	25112.55	26659.76	24160.41	24636.48
246	NASDAQ	SHIP	Thu, Jun 28, 2012	25231.56	25920.67	23446.31	23446.31
245	NASDAQ	SHIP	Tue, Jun 26, 2012	25826.65	26659.76	23803.36	26659.76
244	NASDAQ	SHIP	Mon, Jun 25, 2012	27613.09	27613.09	25707.63	25826.65
243	NASDAQ	SHIP	Fri, Jun 22, 2012	27968.95	30319.53	26421.73	29635.18
242	NASDAQ	SHIP	Thu, Jun 21, 2012	27968.95	31538.26	27849.93	27968.95
241	NASDAQ	SHIP	Wed, Jun 20, 2012	27611.90	27611.90	26064.68	27373.87
240	NASDAQ	SHIP	Tue, Jun 19, 2012	24517.46	28921.08	24517.46	27360.77
239	NASDAQ	SHIP	Mon, Jun 18, 2012	26421.73	26421.73	23922.38	24517.46
238	NASDAQ	SHIP	Fri, Jun 15, 2012	25350.58	26772.83	24993.53	25944.47
237	NASDAQ	SHIP	Wed, Jun 13, 2012	26302.71	26303.90	25826.65	26183.70
236	NASDAQ	SHIP	Tue, Jun 12, 2012	26826.39	27511.92	25826.65	26659.76
235	NASDAQ	SHIP	Mon, Jun 11, 2012	27135.83	27135.83	26421.73	26421.73
234	NASDAQ	SHIP	Fri, Jun 8, 2012	26540.75	26540.75	26540.75	26540.75
233	NASDAQ	SHIP	Thu, Jun 7, 2012	28087.97	29754.20	25826.65	26539.56
232	NASDAQ	SHIP	Wed, Jun 6, 2012	26659.76	29618.52	26659.76	28445.02
231	NASDAQ	SHIP	Tue, Jun 5, 2012	25707.63	26183.70	25707.63	26183.70
230	NASDAQ	SHIP	Mon, Jun 4, 2012	25707.63	26897.80	25707.63	26184.89
229	NASDAQ	SHIP	Fri, Jun 1, 2012	26897.80	27016.81	25826.65	25826.65
228	NASDAQ	SHIP	Thu, May 31, 2012	27730.92	27730.92	26659.76	27016.81
227	NASDAQ	SHIP	Wed, May 30, 2012	27254.85	27492.88	26897.80	27254.85
226	NASDAQ	SHIP	Tue, May 29, 2012	32015.52	32253.55	26183.70	27492.88
225	NASDAQ	SHIP	Fri, May 25, 2012	30587.32	32134.54	29635.18	32134.54
224	NASDAQ	SHIP	Thu, May 24, 2012	31777.49	32967.65	29873.22	30349.29
223	NASDAQ	SHIP	Wed, May 23, 2012	32253.55	34275.65	29873.22	31539.45
222	NASDAQ	SHIP	Tue, May 22, 2012	31420.44	32848.64	31420.44	32848.64
221	NASDAQ	SHIP	Mon, May 21, 2012	31538.26	31538.26	30944.37	31122.89
220	NASDAQ	SHIP	Fri, May 18, 2012	31539.45	32848.64	31301.42	32729.62
219	NASDAQ	SHIP	Thu, May 17, 2012	36298.94	36298.94	31539.45	31539.45
218	NASDAQ	SHIP	Wed, May 16, 2012	36300.13	36300.13	32640.36	33771.02
217	NASDAQ	SHIP	Tue, May 15, 2012	36301.32	37490.29	36301.32	37490.29
216	NASDAQ	SHIP	Mon, May 14, 2012	37252.26	37490.29	35943.07	35943.07
215	NASDAQ	SHIP	Fri, May 11, 2012	36300.13	37847.34	36300.13	37847.34
214	NASDAQ	SHIP	Thu, May 10, 2012	36538.16	36657.18	35943.07	35943.07
213	NASDAQ	SHIP	Wed, May 9, 2012	38085.38	38085.38	35824.06	35943.07
212	NASDAQ	SHIP	Tue, May 8, 2012	37490.29	38085.38	36419.14	38085.38
211	NASDAQ	SHIP	Mon, May 7, 2012	37014.23	39037.51	36895.21	36895.21
210	NASDAQ	SHIP	Fri, May 4, 2012	37490.29	38442.43	37014.23	37385.56
209	NASDAQ	SHIP	Thu, May 3, 2012	37966.36	39870.63	37490.29	37847.34
208	NASDAQ	SHIP	Wed, May 2, 2012	40941.78	43560.15	37609.31	37966.36
207	NASDAQ	SHIP	Tue, May 1, 2012	39157.72	41417.85	39157.72	40465.71
206	NASDAQ	SHIP	Mon, Apr 30, 2012	41179.81	41179.81	39037.51	39156.53
205	NASDAQ	SHIP	Fri, Apr 27, 2012	37490.29	43084.08	37133.24	41655.88
204	NASDAQ	SHIP	Thu, Apr 26, 2012	39513.58	39751.61	37609.31	38680.46
203	NASDAQ	SHIP	Wed, Apr 25, 2012	40822.76	43441.13	38323.41	39037.51
202	NASDAQ	SHIP	Tue, Apr 24, 2012	39394.56	44036.22	37728.33	40227.68
201	NASDAQ	SHIP	Mon, Apr 23, 2012	44631.30	44631.30	39275.55	40108.66
200	NASDAQ	SHIP	Fri, Apr 20, 2012	48023.28	48023.28	44631.30	45333.50
199	NASDAQ	SHIP	Thu, Apr 19, 2012	48201.81	49034.92	46892.62	47606.72
198	NASDAQ	SHIP	Wed, Apr 18, 2012	48082.79	48201.81	44750.32	47487.70
197	NASDAQ	SHIP	Tue, Apr 17, 2012	46773.60	47487.70	45345.40	45702.45
196	NASDAQ	SHIP	Mon, Apr 16, 2012	47844.75	48320.82	44751.51	44751.51
195	NASDAQ	SHIP	Fri, Apr 13, 2012	48320.82	48320.82	44750.32	47130.65
194	NASDAQ	SHIP	Thu, Apr 12, 2012	47606.72	56532.98	45107.37	48070.89
193	NASDAQ	SHIP	Wed, Apr 11, 2012	37728.33	47606.72	37728.33	44988.35
192	NASDAQ	SHIP	Tue, Apr 10, 2012	37252.26	37536.71	37133.24	37536.71
191	NASDAQ	SHIP	Mon, Apr 9, 2012	37014.23	37729.52	35705.04	37729.52
190	NASDAQ	SHIP	Thu, Apr 5, 2012	36419.14	37133.24	36419.14	37133.24
189	NASDAQ	SHIP	Wed, Apr 4, 2012	36633.37	38561.44	36419.14	36539.35
188	NASDAQ	SHIP	Mon, Apr 2, 2012	38204.39	39394.56	38204.39	38204.39
187	NASDAQ	SHIP	Fri, Mar 30, 2012	39513.58	39513.58	35705.04	39513.58
186	NASDAQ	SHIP	Thu, Mar 29, 2012	38085.38	40108.66	37595.03	40108.66
185	NASDAQ	SHIP	Wed, Mar 28, 2012	38323.41	40346.70	37610.50	40346.70
184	NASDAQ	SHIP	Tue, Mar 27, 2012	39037.51	39382.66	36538.16	37847.34
183	NASDAQ	SHIP	Mon, Mar 26, 2012	42727.03	42844.86	41179.81	41774.90
182	NASDAQ	SHIP	Fri, Mar 23, 2012	43560.15	43917.20	42250.97	42250.97
181	NASDAQ	SHIP	Thu, Mar 22, 2012	44631.30	47011.64	42250.97	45226.39
180	NASDAQ	SHIP	Wed, Mar 21, 2012	46178.52	47368.69	44512.28	44988.35
179	NASDAQ	SHIP	Tue, Mar 20, 2012	46416.55	47487.70	45940.49	46535.57
178	NASDAQ	SHIP	Mon, Mar 19, 2012	47011.64	47011.64	45940.49	46059.50
177	NASDAQ	SHIP	Fri, Mar 16, 2012	47041.39	47605.53	45464.42	47249.67
176	NASDAQ	SHIP	Thu, Mar 15, 2012	43917.20	45345.40	42846.05	45226.39
175	NASDAQ	SHIP	Wed, Mar 14, 2012	43560.15	45226.39	43560.15	43679.17
174	NASDAQ	SHIP	Tue, Mar 13, 2012	44512.28	45464.42	42489.00	43560.15
173	NASDAQ	SHIP	Mon, Mar 12, 2012	41773.71	47249.67	41536.86	44631.30
172	NASDAQ	SHIP	Fri, Mar 9, 2012	39870.63	41893.91	39870.63	40465.71
171	NASDAQ	SHIP	Thu, Mar 8, 2012	36777.38	42369.98	36777.38	39870.63
170	NASDAQ	SHIP	Wed, Mar 7, 2012	40620.44	40620.44	37966.36	38799.48
169	NASDAQ	SHIP	Tue, Mar 6, 2012	36776.19	39256.50	36776.19	38799.48
168	NASDAQ	SHIP	Mon, Mar 5, 2012	39394.56	40227.68	37371.28	38680.46
167	NASDAQ	SHIP	Fri, Mar 2, 2012	42250.97	42250.97	37966.36	39395.75
166	NASDAQ	SHIP	Thu, Mar 1, 2012	42846.05	43441.13	39751.61	43203.10
165	NASDAQ	SHIP	Wed, Feb 29, 2012	46654.59	48557.67	42012.93	42846.05
164	NASDAQ	SHIP	Tue, Feb 28, 2012	43441.13	49391.97	43441.13	47368.69
163	NASDAQ	SHIP	Mon, Feb 27, 2012	45583.44	49034.92	40584.73	45464.42
162	NASDAQ	SHIP	Fri, Feb 24, 2012	47487.70	47973.29	44750.32	47011.64
161	NASDAQ	SHIP	Thu, Feb 23, 2012	50820.18	51534.28	47011.64	48201.81
160	NASDAQ	SHIP	Wed, Feb 22, 2012	45821.47	51296.24	44037.41	50344.11
159	NASDAQ	SHIP	Tue, Feb 21, 2012	40941.78	44393.27	39894.43	44036.22
158	NASDAQ	SHIP	Fri, Feb 17, 2012	40465.71	40465.71	38085.38	40226.49
157	NASDAQ	SHIP	Thu, Feb 16, 2012	36300.13	40465.71	35705.04	37728.33
156	NASDAQ	SHIP	Wed, Feb 15, 2012	40703.75	45821.47	35347.99	36062.09
155	NASDAQ	SHIP	Tue, Feb 14, 2012	33086.67	40465.71	32134.54	34633.89
154	NASDAQ	SHIP	Mon, Feb 13, 2012	34276.84	34276.84	32134.54	32134.54
153	NASDAQ	SHIP	Fri, Feb 10, 2012	35705.04	35705.04	32491.59	33800.77
152	NASDAQ	SHIP	Thu, Feb 9, 2012	30944.37	36300.13	30944.37	35703.85
151	NASDAQ	SHIP	Wed, Feb 8, 2012	29754.20	32253.55	29279.32	30837.25
150	NASDAQ	SHIP	Tue, Feb 7, 2012	33324.71	33800.77	28206.98	29754.20
149	NASDAQ	SHIP	Mon, Feb 6, 2012	26659.76	30944.37	26540.75	30944.37
148	NASDAQ	SHIP	Fri, Feb 3, 2012	25826.65	27135.83	25826.65	27135.83
147	NASDAQ	SHIP	Thu, Feb 2, 2012	25833.79	26540.75	25112.55	25755.24
146	NASDAQ	SHIP	Wed, Feb 1, 2012	27135.83	27135.83	25827.84	26540.75
145	NASDAQ	SHIP	Tue, Jan 31, 2012	26064.68	26659.76	25708.82	25945.66
144	NASDAQ	SHIP	Mon, Jan 30, 2012	26421.73	26659.76	25826.65	26576.45
143	NASDAQ	SHIP	Fri, Jan 27, 2012	26778.78	26778.78	25231.56	25708.82
142	NASDAQ	SHIP	Thu, Jan 26, 2012	27254.85	27254.85	25921.86	25921.86
141	NASDAQ	SHIP	Wed, Jan 25, 2012	27135.83	27611.90	25708.82	26421.73
140	NASDAQ	SHIP	Tue, Jan 24, 2012	26778.78	28445.02	25708.82	26421.73
139	NASDAQ	SHIP	Mon, Jan 23, 2012	28445.02	28445.02	26183.70	26183.70
138	NASDAQ	SHIP	Fri, Jan 20, 2012	28802.07	29278.13	27302.45	28159.38
137	NASDAQ	SHIP	Fri, Jan 13, 2012	31896.50	31896.50	29159.12	29159.12
136	NASDAQ	SHIP	Thu, Jan 12, 2012	31539.45	31539.45	30945.56	31420.44
135	NASDAQ	SHIP	Wed, Jan 11, 2012	29754.20	31896.50	28445.02	31501.37
134	NASDAQ	SHIP	Tue, Jan 10, 2012	30111.25	32363.05	28327.19	29873.22
133	NASDAQ	SHIP	Mon, Jan 9, 2012	32729.62	33086.67	30944.37	32134.54
132	NASDAQ	SHIP	Fri, Jan 6, 2012	27373.87	32491.59	27373.87	31539.45
131	NASDAQ	SHIP	Thu, Jan 5, 2012	32610.60	32729.62	28087.97	32610.60
130	NASDAQ	SHIP	Wed, Jan 4, 2012	27968.95	32609.41	26897.80	32609.41
129	NASDAQ	SHIP	Tue, Jan 3, 2012	27016.81	27016.81	24279.43	26897.80
128	NASDAQ	SHIP	Fri, Dec 30, 2011	27373.87	27373.87	24779.30	25708.82
127	NASDAQ	SHIP	Thu, Dec 29, 2011	23327.29	27492.88	23327.29	26183.70
126	NASDAQ	SHIP	Wed, Dec 28, 2011	24874.51	24874.51	23684.34	24541.27
125	NASDAQ	SHIP	Tue, Dec 27, 2011	27730.92	30230.27	24755.50	24874.51
124	NASDAQ	SHIP	Fri, Dec 23, 2011	27730.92	29159.12	27730.92	28087.97
123	NASDAQ	SHIP	Thu, Dec 22, 2011	25113.74	28921.08	24755.50	28921.08
122	NASDAQ	SHIP	Wed, Dec 21, 2011	28683.05	28683.05	25112.55	25350.58
121	NASDAQ	SHIP	Tue, Dec 20, 2011	30587.32	32848.64	26897.80	27968.95
120	NASDAQ	SHIP	Mon, Dec 19, 2011	26897.80	33324.71	26302.71	29040.10
119	NASDAQ	SHIP	Fri, Dec 16, 2011	31777.49	31777.49	26302.71	26302.71
118	NASDAQ	SHIP	Thu, Dec 15, 2011	28683.05	32729.62	28683.05	32622.51
117	NASDAQ	SHIP	Wed, Dec 14, 2011	29992.23	29992.23	28921.08	29575.68
116	NASDAQ	SHIP	Tue, Dec 13, 2011	29873.22	29873.22	28802.07	28921.08
115	NASDAQ	SHIP	Mon, Dec 12, 2011	30468.30	30468.30	28802.07	28802.07
114	NASDAQ	SHIP	Fri, Dec 9, 2011	29755.39	34990.94	29754.20	30468.30
113	NASDAQ	SHIP	Thu, Dec 8, 2011	32848.64	32848.64	30587.32	30587.32
112	NASDAQ	SHIP	Wed, Dec 7, 2011	31301.42	33205.69	30349.29	32301.16
111	NASDAQ	SHIP	Tue, Dec 6, 2011	32134.54	34981.42	32134.54	32163.10
110	NASDAQ	SHIP	Mon, Dec 5, 2011	31598.96	34372.05	31539.45	32848.64
109	NASDAQ	SHIP	Fri, Dec 2, 2011	34871.92	34871.92	31063.39	32729.62
108	NASDAQ	SHIP	Thu, Dec 1, 2011	33562.74	35705.04	31182.40	35705.04
107	NASDAQ	SHIP	Wed, Nov 30, 2011	36062.09	36062.09	33681.76	36062.09
106	NASDAQ	SHIP	Tue, Nov 29, 2011	34514.87	35347.99	32848.64	33681.76
105	NASDAQ	SHIP	Mon, Nov 28, 2011	35586.02	35943.07	34514.87	35941.88
104	NASDAQ	SHIP	Fri, Nov 25, 2011	34038.81	34633.89	33571.07	34467.27
103	NASDAQ	SHIP	Wed, Nov 23, 2011	34633.89	35467.01	32967.65	34088.79
102	NASDAQ	SHIP	Tue, Nov 22, 2011	35347.99	36300.13	33443.72	35633.63
101	NASDAQ	SHIP	Mon, Nov 21, 2011	35346.80	35705.04	34633.89	34871.92
100	NASDAQ	SHIP	Fri, Nov 18, 2011	37252.26	37252.26	34157.82	36157.30
99	NASDAQ	SHIP	Thu, Nov 17, 2011	35847.86	37252.26	35347.99	35490.81
98	NASDAQ	SHIP	Wed, Nov 16, 2011	37490.29	37490.29	36300.13	36300.13
97	NASDAQ	SHIP	Tue, Nov 15, 2011	36014.48	36290.60	34276.84	36290.60
96	NASDAQ	SHIP	Mon, Nov 14, 2011	36776.19	37490.29	35228.97	36776.19
95	NASDAQ	SHIP	Fri, Nov 11, 2011	34157.82	38442.43	34157.82	35943.07
94	NASDAQ	SHIP	Thu, Nov 10, 2011	33491.33	37966.36	33491.33	34752.91
93	NASDAQ	SHIP	Wed, Nov 9, 2011	35943.07	36895.21	35933.55	36419.14
92	NASDAQ	SHIP	Tue, Nov 8, 2011	36895.21	36895.21	36062.09	36776.19
91	NASDAQ	SHIP	Mon, Nov 7, 2011	37133.24	38680.46	36062.09	37847.34
90	NASDAQ	SHIP	Fri, Nov 4, 2011	38918.49	38918.49	36419.14	38679.27
89	NASDAQ	SHIP	Thu, Nov 3, 2011	39037.51	39037.51	36190.63	39037.51
88	NASDAQ	SHIP	Wed, Nov 2, 2011	37966.36	39156.53	36062.09	38561.44
87	NASDAQ	SHIP	Tue, Nov 1, 2011	40108.66	40108.66	36181.11	36181.11
86	NASDAQ	SHIP	Mon, Oct 31, 2011	37966.36	40465.71	37847.34	40465.71
85	NASDAQ	SHIP	Fri, Oct 28, 2011	36181.11	38442.43	36181.11	37847.34
84	NASDAQ	SHIP	Thu, Oct 27, 2011	37371.28	38680.46	36181.11	38680.46
83	NASDAQ	SHIP	Wed, Oct 26, 2011	38680.46	38680.46	38680.46	38680.46
82	NASDAQ	SHIP	Tue, Oct 25, 2011	40465.71	40465.71	36657.18	37847.34
81	NASDAQ	SHIP	Mon, Oct 24, 2011	40227.68	40456.19	40227.68	40456.19
80	NASDAQ	SHIP	Thu, Oct 20, 2011	36062.09	41536.86	36062.09	40108.66
79	NASDAQ	SHIP	Wed, Oct 19, 2011	36895.21	38680.46	36776.19	36904.73
78	NASDAQ	SHIP	Tue, Oct 18, 2011	41584.47	41655.88	37252.26	40227.68
77	NASDAQ	SHIP	Mon, Oct 17, 2011	42012.93	42012.93	39751.61	40227.68
76	NASDAQ	SHIP	Fri, Oct 14, 2011	38442.43	43441.13	38442.43	42489.00
75	NASDAQ	SHIP	Thu, Oct 13, 2011	37371.28	38204.39	35111.15	37490.29
74	NASDAQ	SHIP	Wed, Oct 12, 2011	33443.72	44393.27	33443.72	38442.43
73	NASDAQ	SHIP	Tue, Oct 11, 2011	34990.94	35467.01	33443.72	35109.96
72	NASDAQ	SHIP	Mon, Oct 10, 2011	34990.94	35347.99	33205.69	34871.92
71	NASDAQ	SHIP	Fri, Oct 7, 2011	35467.01	35467.01	33205.69	33205.69
70	NASDAQ	SHIP	Thu, Oct 6, 2011	34395.86	35954.98	33324.71	35705.04
69	NASDAQ	SHIP	Wed, Oct 5, 2011	35586.02	36657.18	34514.87	35109.96
68	NASDAQ	SHIP	Tue, Oct 4, 2011	41060.80	41060.80	34514.87	35703.85
67	NASDAQ	SHIP	Mon, Oct 3, 2011	37847.34	40072.96	35728.84	35824.06
66	NASDAQ	SHIP	Fri, Sep 30, 2011	43203.10	43203.10	37847.34	37966.36
65	NASDAQ	SHIP	Thu, Sep 29, 2011	40941.78	43917.20	38918.49	40227.68
64	NASDAQ	SHIP	Wed, Sep 28, 2011	40346.70	43322.12	38561.44	40822.76
63	NASDAQ	SHIP	Tue, Sep 27, 2011	41298.83	44274.25	38680.46	43560.15
62	NASDAQ	SHIP	Mon, Sep 26, 2011	38918.49	47011.64	38918.49	43441.13
61	NASDAQ	SHIP	Fri, Sep 23, 2011	47011.64	47011.64	44036.22	46416.55
60	NASDAQ	SHIP	Thu, Sep 22, 2011	42012.93	48796.89	42012.93	42846.05
59	NASDAQ	SHIP	Wed, Sep 21, 2011	46178.52	49630.01	42012.93	42012.93
58	NASDAQ	SHIP	Tue, Sep 20, 2011	50463.12	50463.12	45821.47	47225.87
57	NASDAQ	SHIP	Mon, Sep 19, 2011	49751.40	52605.43	49034.92	49868.04
56	NASDAQ	SHIP	Fri, Sep 16, 2011	49987.06	51891.33	49987.06	51772.31
55	NASDAQ	SHIP	Thu, Sep 15, 2011	53438.54	55223.80	48677.87	51415.26
54	NASDAQ	SHIP	Wed, Sep 14, 2011	54152.65	55223.80	51177.23	54283.56
53	NASDAQ	SHIP	Tue, Sep 13, 2011	46297.54	52724.44	46297.54	50701.16
52	NASDAQ	SHIP	Mon, Sep 12, 2011	48796.89	49153.94	45345.40	49153.94
51	NASDAQ	SHIP	Fri, Sep 9, 2011	49391.97	52486.41	47606.72	50106.07
50	NASDAQ	SHIP	Thu, Sep 8, 2011	50582.14	50582.14	48701.68	48701.68
49	NASDAQ	SHIP	Wed, Sep 7, 2011	46773.60	53438.54	42250.97	50582.14
48	NASDAQ	SHIP	Tue, Sep 6, 2011	44869.33	47606.72	44869.33	44869.33
47	NASDAQ	SHIP	Fri, Sep 2, 2011	48796.89	48796.89	45416.81	45940.49
46	NASDAQ	SHIP	Thu, Sep 1, 2011	48201.81	52557.82	47606.72	50939.19
45	NASDAQ	SHIP	Wed, Aug 31, 2011	53557.56	56055.72	45464.42	48201.81
44	NASDAQ	SHIP	Tue, Aug 30, 2011	44036.22	56056.91	44036.22	47725.74
43	NASDAQ	SHIP	Mon, Aug 29, 2011	42489.00	44988.35	42250.97	44002.89
42	NASDAQ	SHIP	Fri, Aug 26, 2011	38323.41	43798.18	38323.41	39156.53
41	NASDAQ	SHIP	Thu, Aug 25, 2011	39037.51	46178.52	38204.39	40465.71
40	NASDAQ	SHIP	Wed, Aug 24, 2011	39394.56	47011.64	35705.04	42846.05
39	NASDAQ	SHIP	Tue, Aug 23, 2011	36895.21	36895.21	36895.21	36895.21
38	NASDAQ	SHIP	Fri, Aug 19, 2011	41538.05	41538.05	34514.87	37490.29
37	NASDAQ	SHIP	Thu, Aug 18, 2011	43084.08	43441.13	40549.03	41298.83
36	NASDAQ	SHIP	Tue, Aug 16, 2011	42250.97	45821.47	42250.97	44750.32
35	NASDAQ	SHIP	Mon, Aug 15, 2011	41774.90	47011.64	41774.90	41893.91
34	NASDAQ	SHIP	Fri, Aug 12, 2011	43322.12	46891.43	42369.98	45940.49
33	NASDAQ	SHIP	Thu, Aug 11, 2011	39156.53	43798.18	39156.53	41774.90
32	NASDAQ	SHIP	Wed, Aug 10, 2011	39870.63	39870.63	36895.21	38561.44
31	NASDAQ	SHIP	Tue, Aug 9, 2011	41655.88	41655.88	38561.44	38680.46
30	NASDAQ	SHIP	Mon, Aug 8, 2011	44274.25	44274.25	32229.75	35705.04
29	NASDAQ	SHIP	Fri, Aug 5, 2011	44393.27	47487.70	43441.13	44702.71
28	NASDAQ	SHIP	Thu, Aug 4, 2011	57723.15	59508.40	50582.14	50582.14
27	NASDAQ	SHIP	Wed, Aug 3, 2011	57128.07	57128.07	46416.55	50463.12
26	NASDAQ	SHIP	Tue, Aug 2, 2011	57247.08	57247.08	57129.26	57129.26
25	NASDAQ	SHIP	Mon, Aug 1, 2011	60222.50	60341.52	57962.37	60103.49
24	NASDAQ	SHIP	Fri, Jul 29, 2011	62483.82	64269.07	57604.13	61055.62
23	NASDAQ	SHIP	Thu, Jul 28, 2011	64864.16	64864.16	62483.82	62483.82
22	NASDAQ	SHIP	Wed, Jul 27, 2011	82121.59	82121.59	65459.24	68077.61
21	NASDAQ	SHIP	Tue, Jul 26, 2011	59508.40	90809.82	59508.40	70219.91
20	NASDAQ	SHIP	Mon, Jul 25, 2011	59508.40	64864.16	57604.13	63673.99
19	NASDAQ	SHIP	Fri, Jul 22, 2011	52724.44	70100.90	52724.44	65459.24
18	NASDAQ	SHIP	Thu, Jul 21, 2011	49391.97	55342.81	47725.74	53914.61
17	NASDAQ	SHIP	Wed, Jul 20, 2011	44036.22	48201.81	44036.22	48201.81
16	NASDAQ	SHIP	Tue, Jul 19, 2011	45811.95	45811.95	43679.17	45226.39
15	NASDAQ	SHIP	Mon, Jul 18, 2011	45345.40	48320.82	44631.30	46892.62
14	NASDAQ	SHIP	Fri, Jul 15, 2011	46535.57	46535.57	44036.22	45583.44
13	NASDAQ	SHIP	Thu, Jul 14, 2011	46178.52	47249.67	46059.50	46654.59
12	NASDAQ	SHIP	Wed, Jul 13, 2011	45107.37	48796.89	43203.10	46654.59
11	NASDAQ	SHIP	Tue, Jul 12, 2011	47606.72	48439.84	43203.10	45702.45
10	NASDAQ	SHIP	Mon, Jul 11, 2011	53557.56	65459.24	48796.89	49391.97
9	NASDAQ	SHIP	Fri, Jul 8, 2011	59508.40	59508.40	53676.58	54152.65
8	NASDAQ	SHIP	Thu, Jul 7, 2011	59508.40	59508.40	59270.37	59508.40
7	NASDAQ	SHIP	Wed, Jul 6, 2011	59508.40	60460.54	58080.20	58437.25
6	NASDAQ	SHIP	Tue, Jul 5, 2011	61888.74	76765.84	59270.37	61174.64
5	NASDAQ	SHIP	Fri, Jul 1, 2011	70219.91	70338.93	62007.75	66887.44
4	NASDAQ	SHIP	Thu, Jun 30, 2011	70219.91	71410.08	70219.91	70219.91
3	NASDAQ	SHIP	Wed, Jun 29, 2011	70813.81	70813.81	63197.92	69743.85
2	NASDAQ	SHIP	Tue, Jun 28, 2011	71410.08	71410.08	61888.74	71005.42
1	NASDAQ	SHIP	Mon, Jun 27, 2011	71410.08	71410.08	71410.08	71410.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Seanergy Maritime Holdings Corp NASDAQ:SHIP 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