Global X Social Media ETF NASDAQ:SOCL Historical Prices

Below are the 3041 trading days of historical prices for SOCL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3041	NASDAQ	SOCL	Fri, Mar 8, 2024	39.97	40.38	39.75	39.75
3040	NASDAQ	SOCL	Thu, Mar 7, 2024	39.33	39.93	39.33	39.93
3039	NASDAQ	SOCL	Wed, Mar 6, 2024	39.64	39.74	38.93	39.17
3038	NASDAQ	SOCL	Tue, Mar 5, 2024	39.44	39.44	38.70	38.84
3037	NASDAQ	SOCL	Mon, Mar 4, 2024	40.12	40.12	39.50	39.58
3036	NASDAQ	SOCL	Fri, Mar 1, 2024	39.75	40.16	39.75	40.12
3035	NASDAQ	SOCL	Thu, Feb 29, 2024	39.57	39.76	39.36	39.46
3034	NASDAQ	SOCL	Wed, Feb 28, 2024	39.95	39.95	39.46	39.49
3033	NASDAQ	SOCL	Tue, Feb 27, 2024	39.95	40.32	39.95	40.18
3032	NASDAQ	SOCL	Mon, Feb 26, 2024	40.00	40.10	39.81	39.84
3031	NASDAQ	SOCL	Fri, Feb 23, 2024	40.20	40.23	39.91	40.13
3030	NASDAQ	SOCL	Thu, Feb 22, 2024	40.17	40.30	39.91	40.20
3029	NASDAQ	SOCL	Wed, Feb 21, 2024	39.59	39.67	39.47	39.64
3028	NASDAQ	SOCL	Tue, Feb 20, 2024	39.55	39.60	39.34	39.52
3027	NASDAQ	SOCL	Fri, Feb 16, 2024	40.09	40.30	40.00	40.00
3026	NASDAQ	SOCL	Thu, Feb 15, 2024	39.85	40.62	39.85	40.62
3025	NASDAQ	SOCL	Wed, Feb 14, 2024	39.40	39.97	39.38	39.85
3024	NASDAQ	SOCL	Tue, Feb 13, 2024	39.02	39.50	38.76	38.97
3023	NASDAQ	SOCL	Mon, Feb 12, 2024	39.82	40.77	39.82	40.19
3022	NASDAQ	SOCL	Fri, Feb 9, 2024	39.70	39.80	39.37	39.70
3021	NASDAQ	SOCL	Thu, Feb 8, 2024	40.07	40.23	39.22	39.92
3020	NASDAQ	SOCL	Wed, Feb 7, 2024	40.39	40.48	40.13	40.30
3019	NASDAQ	SOCL	Tue, Feb 6, 2024	41.18	41.50	41.04	41.47
3018	NASDAQ	SOCL	Mon, Feb 5, 2024	40.57	40.57	40.15	40.38
3017	NASDAQ	SOCL	Fri, Feb 2, 2024	39.98	40.84	39.98	40.84
3016	NASDAQ	SOCL	Thu, Feb 1, 2024	38.86	38.98	38.69	38.86
3015	NASDAQ	SOCL	Wed, Jan 31, 2024	38.47	38.97	38.25	38.45
3014	NASDAQ	SOCL	Tue, Jan 30, 2024	39.50	39.58	39.30	39.32
3013	NASDAQ	SOCL	Mon, Jan 29, 2024	39.64	39.98	39.45	39.91
3012	NASDAQ	SOCL	Fri, Jan 26, 2024	39.73	40.04	39.68	39.79
3011	NASDAQ	SOCL	Thu, Jan 25, 2024	39.86	39.90	39.66	39.78
3010	NASDAQ	SOCL	Wed, Jan 24, 2024	40.05	40.19	39.83	39.88
3009	NASDAQ	SOCL	Tue, Jan 23, 2024	39.05	39.58	39.05	39.40
3008	NASDAQ	SOCL	Mon, Jan 22, 2024	38.32	38.91	38.32	38.53
3007	NASDAQ	SOCL	Fri, Jan 19, 2024	38.42	38.90	38.42	38.83
3006	NASDAQ	SOCL	Thu, Jan 18, 2024	38.39	38.79	38.39	38.74
3005	NASDAQ	SOCL	Wed, Jan 17, 2024	38.11	38.28	37.82	38.23
3004	NASDAQ	SOCL	Tue, Jan 16, 2024	39.50	39.50	39.06	39.07
3003	NASDAQ	SOCL	Fri, Jan 12, 2024	40.61	40.74	40.19	40.19
3002	NASDAQ	SOCL	Thu, Jan 11, 2024	40.64	40.66	40.05	40.56
3001	NASDAQ	SOCL	Wed, Jan 10, 2024	40.23	40.62	40.23	40.53
3000	NASDAQ	SOCL	Tue, Jan 9, 2024	40.19	40.35	40.01	40.01
2999	NASDAQ	SOCL	Mon, Jan 8, 2024	39.59	40.38	39.59	40.38
2998	NASDAQ	SOCL	Fri, Jan 5, 2024	39.59	39.82	39.46	39.46
2997	NASDAQ	SOCL	Thu, Jan 4, 2024	39.60	39.85	39.58	39.78
2996	NASDAQ	SOCL	Wed, Jan 3, 2024	39.21	39.72	39.21	39.53
2995	NASDAQ	SOCL	Tue, Jan 2, 2024	39.86	39.86	39.34	39.60
2994	NASDAQ	SOCL	Fri, Dec 29, 2023	40.17	40.45	40.17	40.37
2993	NASDAQ	SOCL	Thu, Dec 28, 2023	40.10	40.47	40.10	40.32
2992	NASDAQ	SOCL	Wed, Dec 27, 2023	39.81	39.95	39.69	39.87
2991	NASDAQ	SOCL	Tue, Dec 26, 2023	39.71	39.95	39.65	39.88
2990	NASDAQ	SOCL	Fri, Dec 22, 2023	39.55	39.70	39.36	39.60
2989	NASDAQ	SOCL	Thu, Dec 21, 2023	40.58	40.97	40.58	40.90
2988	NASDAQ	SOCL	Wed, Dec 20, 2023	40.47	40.82	40.02	40.02
2987	NASDAQ	SOCL	Tue, Dec 19, 2023	40.45	41.07	40.45	40.87
2986	NASDAQ	SOCL	Mon, Dec 18, 2023	40.34	40.50	40.29	40.30
2985	NASDAQ	SOCL	Fri, Dec 15, 2023	40.59	40.67	40.21	40.34
2984	NASDAQ	SOCL	Thu, Dec 14, 2023	40.40	40.64	40.40	40.52
2983	NASDAQ	SOCL	Wed, Dec 13, 2023	39.49	40.06	39.29	40.00
2982	NASDAQ	SOCL	Tue, Dec 12, 2023	39.23	39.57	39.16	39.57
2981	NASDAQ	SOCL	Mon, Dec 11, 2023	39.28	39.48	39.16	39.48
2980	NASDAQ	SOCL	Fri, Dec 8, 2023	38.85	39.35	38.85	39.15
2979	NASDAQ	SOCL	Thu, Dec 7, 2023	38.81	39.05	38.81	38.99
2978	NASDAQ	SOCL	Wed, Dec 6, 2023	39.11	39.26	38.69	38.69
2977	NASDAQ	SOCL	Tue, Dec 5, 2023	38.51	38.82	38.51	38.82
2976	NASDAQ	SOCL	Mon, Dec 4, 2023	38.79	38.93	38.69	38.81
2975	NASDAQ	SOCL	Fri, Dec 1, 2023	38.76	39.33	38.64	39.22
2974	NASDAQ	SOCL	Thu, Nov 30, 2023	39.09	39.29	38.94	39.21
2973	NASDAQ	SOCL	Wed, Nov 29, 2023	39.16	39.27	38.88	38.88
2972	NASDAQ	SOCL	Tue, Nov 28, 2023	38.94	39.15	38.82	39.04
2971	NASDAQ	SOCL	Mon, Nov 27, 2023	38.95	39.22	38.92	39.14
2970	NASDAQ	SOCL	Fri, Nov 24, 2023	39.00	39.12	39.00	39.06
2969	NASDAQ	SOCL	Wed, Nov 22, 2023	39.16	39.28	38.82	39.25
2968	NASDAQ	SOCL	Tue, Nov 21, 2023	39.00	39.00	38.61	38.66
2967	NASDAQ	SOCL	Mon, Nov 20, 2023	39.23	39.38	39.13	39.17
2966	NASDAQ	SOCL	Fri, Nov 17, 2023	38.32	38.47	38.14	38.46
2965	NASDAQ	SOCL	Thu, Nov 16, 2023	38.25	38.31	38.08	38.25
2964	NASDAQ	SOCL	Wed, Nov 15, 2023	38.59	39.04	38.42	38.69
2963	NASDAQ	SOCL	Tue, Nov 14, 2023	37.88	38.42	37.88	38.19
2962	NASDAQ	SOCL	Mon, Nov 13, 2023	36.94	37.33	36.87	37.07
2961	NASDAQ	SOCL	Fri, Nov 10, 2023	36.50	36.90	36.17	36.90
2960	NASDAQ	SOCL	Thu, Nov 9, 2023	37.11	37.36	36.67	36.81
2959	NASDAQ	SOCL	Wed, Nov 8, 2023	36.88	37.01	36.88	37.00
2958	NASDAQ	SOCL	Tue, Nov 7, 2023	36.77	37.22	36.77	37.17
2957	NASDAQ	SOCL	Mon, Nov 6, 2023	37.12	37.12	36.64	36.79
2956	NASDAQ	SOCL	Fri, Nov 3, 2023	36.26	36.80	36.26	36.73
2955	NASDAQ	SOCL	Thu, Nov 2, 2023	34.99	35.46	34.99	35.36
2954	NASDAQ	SOCL	Wed, Nov 1, 2023	34.35	34.82	34.24	34.68
2953	NASDAQ	SOCL	Tue, Oct 31, 2023	34.59	34.80	34.35	34.69
2952	NASDAQ	SOCL	Mon, Oct 30, 2023	34.09	34.35	34.08	34.21
2951	NASDAQ	SOCL	Fri, Oct 27, 2023	33.95	33.95	33.55	33.61
2950	NASDAQ	SOCL	Thu, Oct 26, 2023	33.78	33.86	33.23	33.61
2949	NASDAQ	SOCL	Wed, Oct 25, 2023	34.85	34.85	33.97	33.98
2948	NASDAQ	SOCL	Tue, Oct 24, 2023	34.79	35.76	34.79	35.57
2947	NASDAQ	SOCL	Mon, Oct 23, 2023	34.04	34.77	33.84	34.53
2946	NASDAQ	SOCL	Fri, Oct 20, 2023	34.38	34.46	34.18	34.21
2945	NASDAQ	SOCL	Thu, Oct 19, 2023	35.04	35.35	34.65	34.71
2944	NASDAQ	SOCL	Wed, Oct 18, 2023	35.48	35.52	34.94	35.01
2943	NASDAQ	SOCL	Tue, Oct 17, 2023	35.80	36.14	35.70	36.10
2942	NASDAQ	SOCL	Mon, Oct 16, 2023	35.72	36.44	35.72	36.36
2941	NASDAQ	SOCL	Fri, Oct 13, 2023	35.96	35.96	35.61	35.72
2940	NASDAQ	SOCL	Thu, Oct 12, 2023	37.15	37.15	36.44	36.44
2939	NASDAQ	SOCL	Wed, Oct 11, 2023	37.15	37.30	36.98	37.16
2938	NASDAQ	SOCL	Tue, Oct 10, 2023	36.43	37.00	36.43	36.84
2937	NASDAQ	SOCL	Mon, Oct 9, 2023	35.91	36.36	35.88	36.36
2936	NASDAQ	SOCL	Fri, Oct 6, 2023	35.27	36.24	35.27	36.19
2935	NASDAQ	SOCL	Thu, Oct 5, 2023	35.10	35.50	35.03	35.50
2934	NASDAQ	SOCL	Wed, Oct 4, 2023	35.12	35.52	35.10	35.48
2933	NASDAQ	SOCL	Tue, Oct 3, 2023	35.35	35.49	35.24	35.49
2932	NASDAQ	SOCL	Mon, Oct 2, 2023	35.72	35.86	35.65	35.86
2931	NASDAQ	SOCL	Fri, Sep 29, 2023	36.24	36.46	35.85	35.85
2930	NASDAQ	SOCL	Thu, Sep 28, 2023	35.33	35.85	35.33	35.73
2929	NASDAQ	SOCL	Wed, Sep 27, 2023	35.71	35.71	35.19	35.51
2928	NASDAQ	SOCL	Tue, Sep 26, 2023	35.43	35.63	35.39	35.39
2927	NASDAQ	SOCL	Mon, Sep 25, 2023	35.78	36.03	35.78	36.00
2926	NASDAQ	SOCL	Fri, Sep 22, 2023	36.34	36.65	36.20	36.20
2925	NASDAQ	SOCL	Thu, Sep 21, 2023	35.63	35.74	35.53	35.54
2924	NASDAQ	SOCL	Wed, Sep 20, 2023	36.91	37.17	36.52	36.52
2923	NASDAQ	SOCL	Tue, Sep 19, 2023	36.75	37.10	36.65	37.09
2922	NASDAQ	SOCL	Mon, Sep 18, 2023	37.04	37.18	37.02	37.11
2921	NASDAQ	SOCL	Fri, Sep 15, 2023	37.49	37.51	37.29	37.33
2920	NASDAQ	SOCL	Thu, Sep 14, 2023	37.60	37.83	37.59	37.66
2919	NASDAQ	SOCL	Wed, Sep 13, 2023	37.25	37.41	37.16	37.24
2918	NASDAQ	SOCL	Tue, Sep 12, 2023	37.61	37.61	37.48	37.60
2917	NASDAQ	SOCL	Mon, Sep 11, 2023	37.60	37.60	37.60	37.60
2916	NASDAQ	SOCL	Fri, Sep 8, 2023	37.56	37.56	37.15	37.25
2915	NASDAQ	SOCL	Thu, Sep 7, 2023	37.29	37.54	37.24	37.46
2914	NASDAQ	SOCL	Wed, Sep 6, 2023	38.20	38.22	37.80	37.85
2913	NASDAQ	SOCL	Tue, Sep 5, 2023	38.03	38.39	38.03	38.21
2912	NASDAQ	SOCL	Fri, Sep 1, 2023	38.47	38.71	38.34	38.51
2911	NASDAQ	SOCL	Thu, Aug 31, 2023	37.84	38.17	37.84	37.96
2910	NASDAQ	SOCL	Wed, Aug 30, 2023	37.69	38.05	37.61	38.01
2909	NASDAQ	SOCL	Tue, Aug 29, 2023	37.49	38.21	37.49	38.17
2908	NASDAQ	SOCL	Mon, Aug 28, 2023	36.95	37.37	36.95	37.37
2907	NASDAQ	SOCL	Fri, Aug 25, 2023	36.72	36.72	35.96	36.56
2906	NASDAQ	SOCL	Thu, Aug 24, 2023	37.44	37.81	36.97	37.07
2905	NASDAQ	SOCL	Wed, Aug 23, 2023	36.48	37.12	36.48	37.06
2904	NASDAQ	SOCL	Tue, Aug 22, 2023	36.68	36.76	36.47	36.56
2903	NASDAQ	SOCL	Mon, Aug 21, 2023	36.01	36.56	36.01	36.56
2902	NASDAQ	SOCL	Fri, Aug 18, 2023	35.94	36.14	35.75	36.08
2901	NASDAQ	SOCL	Thu, Aug 17, 2023	36.90	37.14	36.59	36.60
2900	NASDAQ	SOCL	Wed, Aug 16, 2023	36.68	36.77	36.57	36.59
2899	NASDAQ	SOCL	Tue, Aug 15, 2023	37.54	37.55	37.06	37.22
2898	NASDAQ	SOCL	Mon, Aug 14, 2023	37.23	37.76	37.23	37.64
2897	NASDAQ	SOCL	Fri, Aug 11, 2023	37.53	37.65	37.40	37.49
2896	NASDAQ	SOCL	Thu, Aug 10, 2023	38.57	39.11	38.24	38.42
2895	NASDAQ	SOCL	Wed, Aug 9, 2023	38.55	38.55	38.04	38.23
2894	NASDAQ	SOCL	Tue, Aug 8, 2023	38.22	38.39	38.07	38.39
2893	NASDAQ	SOCL	Mon, Aug 7, 2023	39.16	39.16	38.97	39.11
2892	NASDAQ	SOCL	Fri, Aug 4, 2023	39.51	39.51	38.80	38.81
2891	NASDAQ	SOCL	Thu, Aug 3, 2023	39.49	39.57	39.34	39.44
2890	NASDAQ	SOCL	Wed, Aug 2, 2023	39.74	39.74	38.94	39.04
2889	NASDAQ	SOCL	Tue, Aug 1, 2023	40.27	40.43	40.19	40.30
2888	NASDAQ	SOCL	Mon, Jul 31, 2023	40.18	40.77	40.18	40.73
2887	NASDAQ	SOCL	Fri, Jul 28, 2023	39.24	40.00	39.20	40.00
2886	NASDAQ	SOCL	Thu, Jul 27, 2023	39.35	39.35	38.31	38.42
2885	NASDAQ	SOCL	Wed, Jul 26, 2023	37.77	38.46	37.77	38.43
2884	NASDAQ	SOCL	Tue, Jul 25, 2023	38.78	38.78	38.19	38.19
2883	NASDAQ	SOCL	Mon, Jul 24, 2023	38.26	38.73	38.03	38.53
2882	NASDAQ	SOCL	Fri, Jul 21, 2023	38.86	38.87	38.21	38.35
2881	NASDAQ	SOCL	Thu, Jul 20, 2023	39.13	39.27	38.55	38.58
2880	NASDAQ	SOCL	Wed, Jul 19, 2023	39.73	39.87	39.45	39.45
2879	NASDAQ	SOCL	Tue, Jul 18, 2023	39.80	39.80	39.47	39.69
2878	NASDAQ	SOCL	Mon, Jul 17, 2023	39.60	40.19	39.60	40.02
2877	NASDAQ	SOCL	Fri, Jul 14, 2023	39.95	40.01	39.64	39.66
2876	NASDAQ	SOCL	Thu, Jul 13, 2023	39.72	40.24	39.72	40.21
2875	NASDAQ	SOCL	Wed, Jul 12, 2023	38.82	39.30	38.82	39.28
2874	NASDAQ	SOCL	Tue, Jul 11, 2023	37.26	38.00	37.26	37.88
2873	NASDAQ	SOCL	Mon, Jul 10, 2023	36.81	37.23	36.81	37.21
2872	NASDAQ	SOCL	Fri, Jul 7, 2023	36.80	37.15	36.80	36.91
2871	NASDAQ	SOCL	Thu, Jul 6, 2023	36.73	36.79	36.43	36.60
2870	NASDAQ	SOCL	Wed, Jul 5, 2023	36.85	37.09	36.85	37.01
2869	NASDAQ	SOCL	Mon, Jul 3, 2023	37.15	37.29	37.08	37.14
2868	NASDAQ	SOCL	Fri, Jun 30, 2023	36.70	36.88	36.59	36.59
2867	NASDAQ	SOCL	Thu, Jun 29, 2023	36.48	36.59	36.45	36.55
2866	NASDAQ	SOCL	Wed, Jun 28, 2023	36.90	37.14	36.90	37.14
2865	NASDAQ	SOCL	Tue, Jun 27, 2023	36.76	37.30	36.76	37.23
2864	NASDAQ	SOCL	Mon, Jun 26, 2023	36.62	36.91	36.32	36.32
2863	NASDAQ	SOCL	Fri, Jun 23, 2023	36.50	36.72	36.32	36.71
2862	NASDAQ	SOCL	Thu, Jun 22, 2023	36.52	37.02	36.51	37.02
2861	NASDAQ	SOCL	Wed, Jun 21, 2023	37.15	37.15	36.60	36.81
2860	NASDAQ	SOCL	Tue, Jun 20, 2023	37.49	37.79	37.19	37.33
2859	NASDAQ	SOCL	Fri, Jun 16, 2023	38.74	38.74	37.97	38.26
2858	NASDAQ	SOCL	Thu, Jun 15, 2023	37.91	38.47	37.91	38.40
2857	NASDAQ	SOCL	Wed, Jun 14, 2023	37.50	38.02	37.50	38.02
2856	NASDAQ	SOCL	Tue, Jun 13, 2023	37.56	37.70	37.38	37.62
2855	NASDAQ	SOCL	Mon, Jun 12, 2023	36.79	37.13	36.79	37.13
2854	NASDAQ	SOCL	Fri, Jun 9, 2023	36.56	37.02	36.56	36.70
2853	NASDAQ	SOCL	Thu, Jun 8, 2023	36.36	36.56	36.31	36.45
2852	NASDAQ	SOCL	Wed, Jun 7, 2023	37.06	37.29	36.48	36.54
2851	NASDAQ	SOCL	Tue, Jun 6, 2023	36.39	37.38	36.39	37.18
2850	NASDAQ	SOCL	Mon, Jun 5, 2023	36.40	36.73	36.30	36.54
2849	NASDAQ	SOCL	Fri, Jun 2, 2023	36.37	36.79	36.37	36.61
2848	NASDAQ	SOCL	Thu, Jun 1, 2023	35.16	36.15	35.01	36.10
2847	NASDAQ	SOCL	Wed, May 31, 2023	34.84	35.01	34.45	35.01
2846	NASDAQ	SOCL	Tue, May 30, 2023	35.71	35.86	34.95	35.21
2845	NASDAQ	SOCL	Fri, May 26, 2023	35.15	35.88	35.15	35.77
2844	NASDAQ	SOCL	Thu, May 25, 2023	35.47	35.47	35.06	35.10
2843	NASDAQ	SOCL	Wed, May 24, 2023	35.27	35.35	35.15	35.27
2842	NASDAQ	SOCL	Tue, May 23, 2023	35.73	36.10	35.55	35.62
2841	NASDAQ	SOCL	Mon, May 22, 2023	35.86	36.37	35.86	36.07
2840	NASDAQ	SOCL	Fri, May 19, 2023	35.54	35.54	35.32	35.46
2839	NASDAQ	SOCL	Thu, May 18, 2023	35.32	35.54	35.14	35.49
2838	NASDAQ	SOCL	Wed, May 17, 2023	35.07	35.64	35.07	35.63
2837	NASDAQ	SOCL	Tue, May 16, 2023	34.81	35.16	34.81	35.10
2836	NASDAQ	SOCL	Mon, May 15, 2023	34.69	35.45	34.69	35.33
2835	NASDAQ	SOCL	Fri, May 12, 2023	34.67	34.67	34.04	34.23
2834	NASDAQ	SOCL	Thu, May 11, 2023	34.38	34.81	34.31	34.66
2833	NASDAQ	SOCL	Wed, May 10, 2023	34.25	34.47	34.19	34.46
2832	NASDAQ	SOCL	Tue, May 9, 2023	34.02	34.20	34.00	34.17
2831	NASDAQ	SOCL	Mon, May 8, 2023	34.32	34.65	34.26	34.50
2830	NASDAQ	SOCL	Fri, May 5, 2023	33.97	34.39	33.97	34.28
2829	NASDAQ	SOCL	Thu, May 4, 2023	33.83	34.13	33.77	33.88
2828	NASDAQ	SOCL	Wed, May 3, 2023	34.01	34.05	33.72	33.82
2827	NASDAQ	SOCL	Tue, May 2, 2023	34.33	34.33	33.85	33.89
2826	NASDAQ	SOCL	Mon, May 1, 2023	34.68	34.83	34.57	34.72
2825	NASDAQ	SOCL	Fri, Apr 28, 2023	34.51	34.76	34.34	34.76
2824	NASDAQ	SOCL	Thu, Apr 27, 2023	34.94	35.11	34.58	35.11
2823	NASDAQ	SOCL	Wed, Apr 26, 2023	34.27	34.27	33.77	33.92
2822	NASDAQ	SOCL	Tue, Apr 25, 2023	34.04	34.15	33.53	33.64
2821	NASDAQ	SOCL	Mon, Apr 24, 2023	34.43	34.64	34.28	34.33
2820	NASDAQ	SOCL	Fri, Apr 21, 2023	34.49	34.71	34.47	34.62
2819	NASDAQ	SOCL	Thu, Apr 20, 2023	35.30	35.30	34.80	34.89
2818	NASDAQ	SOCL	Wed, Apr 19, 2023	35.00	35.54	35.00	35.44
2817	NASDAQ	SOCL	Tue, Apr 18, 2023	36.18	36.18	35.83	35.87
2816	NASDAQ	SOCL	Mon, Apr 17, 2023	35.74	36.12	35.74	36.01
2815	NASDAQ	SOCL	Fri, Apr 14, 2023	35.69	36.16	35.53	35.70
2814	NASDAQ	SOCL	Thu, Apr 13, 2023	35.39	36.09	35.39	35.92
2813	NASDAQ	SOCL	Wed, Apr 12, 2023	35.62	35.62	35.01	35.08
2812	NASDAQ	SOCL	Tue, Apr 11, 2023	35.79	35.93	35.73	35.80
2811	NASDAQ	SOCL	Mon, Apr 10, 2023	36.30	36.30	35.53	35.71
2810	NASDAQ	SOCL	Thu, Apr 6, 2023	35.61	36.30	35.61	36.30
2809	NASDAQ	SOCL	Wed, Apr 5, 2023	36.38	36.38	35.80	36.03
2808	NASDAQ	SOCL	Tue, Apr 4, 2023	36.73	36.78	36.55	36.78
2807	NASDAQ	SOCL	Mon, Apr 3, 2023	36.49	36.94	36.49	36.88
2806	NASDAQ	SOCL	Fri, Mar 31, 2023	36.85	37.02	36.81	37.00
2805	NASDAQ	SOCL	Thu, Mar 30, 2023	36.57	37.11	36.57	36.90
2804	NASDAQ	SOCL	Wed, Mar 29, 2023	36.49	36.66	36.40	36.65
2803	NASDAQ	SOCL	Tue, Mar 28, 2023	36.35	36.53	36.31	36.47
2802	NASDAQ	SOCL	Mon, Mar 27, 2023	36.51	36.53	36.20	36.43
2801	NASDAQ	SOCL	Fri, Mar 24, 2023	36.60	36.77	36.40	36.68
2800	NASDAQ	SOCL	Thu, Mar 23, 2023	36.74	37.27	36.32	36.70
2799	NASDAQ	SOCL	Wed, Mar 22, 2023	35.69	36.40	35.44	35.61
2798	NASDAQ	SOCL	Tue, Mar 21, 2023	35.19	35.76	35.17	35.76
2797	NASDAQ	SOCL	Mon, Mar 20, 2023	34.92	35.33	34.74	35.09
2796	NASDAQ	SOCL	Fri, Mar 17, 2023	35.14	35.14	34.60	34.79
2795	NASDAQ	SOCL	Thu, Mar 16, 2023	33.85	35.07	33.85	35.07
2794	NASDAQ	SOCL	Wed, Mar 15, 2023	33.41	33.93	33.24	33.93
2793	NASDAQ	SOCL	Tue, Mar 14, 2023	34.05	34.42	34.05	34.40
2792	NASDAQ	SOCL	Mon, Mar 13, 2023	33.24	34.03	33.12	33.68
2791	NASDAQ	SOCL	Fri, Mar 10, 2023	33.45	33.72	33.01	33.32
2790	NASDAQ	SOCL	Thu, Mar 9, 2023	34.33	34.54	33.43	33.46
2789	NASDAQ	SOCL	Wed, Mar 8, 2023	34.54	34.82	34.49	34.67
2788	NASDAQ	SOCL	Tue, Mar 7, 2023	35.47	35.57	34.91	35.00
2787	NASDAQ	SOCL	Mon, Mar 6, 2023	36.07	36.41	35.79	35.92
2786	NASDAQ	SOCL	Fri, Mar 3, 2023	35.21	36.02	35.17	35.92
2785	NASDAQ	SOCL	Thu, Mar 2, 2023	34.35	35.11	34.26	35.11
2784	NASDAQ	SOCL	Wed, Mar 1, 2023	34.89	34.96	34.53	34.62
2783	NASDAQ	SOCL	Tue, Feb 28, 2023	34.07	34.30	33.97	34.14
2782	NASDAQ	SOCL	Mon, Feb 27, 2023	34.04	34.31	33.98	34.09
2781	NASDAQ	SOCL	Fri, Feb 24, 2023	33.93	33.93	33.44	33.64
2780	NASDAQ	SOCL	Thu, Feb 23, 2023	35.15	35.15	34.35	34.76
2779	NASDAQ	SOCL	Wed, Feb 22, 2023	34.78	35.17	34.58	34.75
2778	NASDAQ	SOCL	Tue, Feb 21, 2023	35.03	35.07	34.63	34.73
2777	NASDAQ	SOCL	Fri, Feb 17, 2023	35.79	35.80	35.18	35.51
2776	NASDAQ	SOCL	Thu, Feb 16, 2023	36.15	36.85	36.15	36.41
2775	NASDAQ	SOCL	Wed, Feb 15, 2023	36.09	36.72	36.09	36.69
2774	NASDAQ	SOCL	Tue, Feb 14, 2023	36.24	36.87	36.12	36.69
2773	NASDAQ	SOCL	Mon, Feb 13, 2023	36.70	36.94	36.54	36.81
2772	NASDAQ	SOCL	Fri, Feb 10, 2023	36.62	36.89	36.18	36.36
2771	NASDAQ	SOCL	Thu, Feb 9, 2023	38.21	38.28	37.11	37.25
2770	NASDAQ	SOCL	Wed, Feb 8, 2023	38.35	38.35	37.35	37.46
2769	NASDAQ	SOCL	Tue, Feb 7, 2023	37.81	38.49	37.70	38.49
2768	NASDAQ	SOCL	Mon, Feb 6, 2023	37.38	37.68	37.11	37.44
2767	NASDAQ	SOCL	Fri, Feb 3, 2023	38.32	38.86	37.81	37.87
2766	NASDAQ	SOCL	Thu, Feb 2, 2023	38.34	39.17	38.34	38.91
2765	NASDAQ	SOCL	Wed, Feb 1, 2023	36.41	37.66	36.41	37.37
2764	NASDAQ	SOCL	Tue, Jan 31, 2023	36.24	36.60	36.06	36.57
2763	NASDAQ	SOCL	Mon, Jan 30, 2023	36.45	36.60	36.10	36.24
2762	NASDAQ	SOCL	Fri, Jan 27, 2023	37.00	37.63	36.81	37.48
2761	NASDAQ	SOCL	Thu, Jan 26, 2023	36.66	36.92	36.35	36.90
2760	NASDAQ	SOCL	Wed, Jan 25, 2023	35.74	35.98	35.28	35.90
2759	NASDAQ	SOCL	Tue, Jan 24, 2023	36.06	36.21	35.93	35.98
2758	NASDAQ	SOCL	Mon, Jan 23, 2023	35.83	36.26	35.65	36.19
2757	NASDAQ	SOCL	Fri, Jan 20, 2023	34.78	35.65	34.78	35.53
2756	NASDAQ	SOCL	Thu, Jan 19, 2023	34.13	34.89	34.13	34.69
2755	NASDAQ	SOCL	Wed, Jan 18, 2023	34.87	35.24	34.27	34.37
2754	NASDAQ	SOCL	Tue, Jan 17, 2023	34.74	34.74	34.26	34.71
2753	NASDAQ	SOCL	Fri, Jan 13, 2023	34.59	35.10	34.59	35.10
2752	NASDAQ	SOCL	Thu, Jan 12, 2023	34.76	34.76	34.00	34.58
2751	NASDAQ	SOCL	Wed, Jan 11, 2023	34.44	34.89	34.44	34.89
2750	NASDAQ	SOCL	Tue, Jan 10, 2023	33.60	34.50	33.60	34.41
2749	NASDAQ	SOCL	Mon, Jan 9, 2023	33.76	34.12	33.62	33.62
2748	NASDAQ	SOCL	Fri, Jan 6, 2023	32.89	33.45	32.61	33.43
2747	NASDAQ	SOCL	Thu, Jan 5, 2023	32.55	33.15	32.53	32.96
2746	NASDAQ	SOCL	Wed, Jan 4, 2023	32.58	33.24	32.46	33.11
2745	NASDAQ	SOCL	Tue, Jan 3, 2023	31.74	32.00	31.54	31.81
2744	NASDAQ	SOCL	Fri, Dec 30, 2022	30.68	31.09	30.41	31.00
2743	NASDAQ	SOCL	Thu, Dec 29, 2022	30.62	31.34	30.62	31.28
2742	NASDAQ	SOCL	Wed, Dec 28, 2022	30.59	30.62	30.03	30.03
2741	NASDAQ	SOCL	Tue, Dec 27, 2022	30.47	30.97	30.47	30.85
2740	NASDAQ	SOCL	Fri, Dec 23, 2022	30.35	30.35	30.14	30.21
2739	NASDAQ	SOCL	Thu, Dec 22, 2022	30.63	30.63	30.02	30.55
2738	NASDAQ	SOCL	Wed, Dec 21, 2022	30.13	30.72	29.88	30.59
2737	NASDAQ	SOCL	Tue, Dec 20, 2022	29.63	30.07	29.40	29.91
2736	NASDAQ	SOCL	Mon, Dec 19, 2022	30.83	30.83	29.99	30.19
2735	NASDAQ	SOCL	Fri, Dec 16, 2022	30.78	30.78	30.30	30.47
2734	NASDAQ	SOCL	Thu, Dec 15, 2022	31.34	31.34	30.16	30.34
2733	NASDAQ	SOCL	Wed, Dec 14, 2022	31.84	32.26	31.74	31.92
2732	NASDAQ	SOCL	Tue, Dec 13, 2022	32.30	32.62	31.53	31.96
2731	NASDAQ	SOCL	Mon, Dec 12, 2022	31.09	31.13	30.67	31.12
2730	NASDAQ	SOCL	Fri, Dec 9, 2022	31.29	31.51	31.17	31.19
2729	NASDAQ	SOCL	Thu, Dec 8, 2022	30.68	30.98	30.61	30.98
2728	NASDAQ	SOCL	Wed, Dec 7, 2022	29.81	30.17	29.59	29.92
2727	NASDAQ	SOCL	Tue, Dec 6, 2022	30.69	30.72	30.03	30.07
2726	NASDAQ	SOCL	Mon, Dec 5, 2022	31.49	31.61	30.64	30.70
2725	NASDAQ	SOCL	Fri, Dec 2, 2022	30.15	31.30	30.10	31.12
2724	NASDAQ	SOCL	Thu, Dec 1, 2022	30.60	30.74	30.51	30.65
2723	NASDAQ	SOCL	Wed, Nov 30, 2022	29.20	30.56	29.20	30.50
2722	NASDAQ	SOCL	Tue, Nov 29, 2022	28.83	29.16	28.75	28.83
2721	NASDAQ	SOCL	Mon, Nov 28, 2022	28.22	28.72	28.22	28.25
2720	NASDAQ	SOCL	Fri, Nov 25, 2022	28.52	28.69	28.50	28.50
2719	NASDAQ	SOCL	Wed, Nov 23, 2022	28.51	28.97	28.51	28.97
2718	NASDAQ	SOCL	Tue, Nov 22, 2022	28.06	28.34	27.78	28.32
2717	NASDAQ	SOCL	Mon, Nov 21, 2022	28.44	28.64	28.16	28.28
2716	NASDAQ	SOCL	Fri, Nov 18, 2022	29.34	29.34	28.77	29.04
2715	NASDAQ	SOCL	Thu, Nov 17, 2022	29.14	29.80	29.14	29.69
2714	NASDAQ	SOCL	Wed, Nov 16, 2022	30.28	30.28	29.68	29.68
2713	NASDAQ	SOCL	Tue, Nov 15, 2022	30.15	30.62	30.13	30.41
2712	NASDAQ	SOCL	Mon, Nov 14, 2022	28.66	28.95	28.59	28.67
2711	NASDAQ	SOCL	Fri, Nov 11, 2022	28.01	29.12	28.01	28.95
2710	NASDAQ	SOCL	Thu, Nov 10, 2022	26.49	27.30	26.34	27.23
2709	NASDAQ	SOCL	Wed, Nov 9, 2022	25.71	25.71	25.18	25.23
2708	NASDAQ	SOCL	Tue, Nov 8, 2022	25.99	26.25	25.59	26.11
2707	NASDAQ	SOCL	Mon, Nov 7, 2022	25.70	25.83	25.46	25.79
2706	NASDAQ	SOCL	Fri, Nov 4, 2022	25.53	25.53	24.87	25.30
2705	NASDAQ	SOCL	Thu, Nov 3, 2022	24.41	24.81	24.32	24.38
2704	NASDAQ	SOCL	Wed, Nov 2, 2022	25.70	25.73	24.75	24.79
2703	NASDAQ	SOCL	Tue, Nov 1, 2022	25.80	25.81	25.43	25.43
2702	NASDAQ	SOCL	Mon, Oct 31, 2022	24.97	25.12	24.82	24.86
2701	NASDAQ	SOCL	Fri, Oct 28, 2022	24.75	25.03	24.57	24.99
2700	NASDAQ	SOCL	Thu, Oct 27, 2022	24.92	25.18	24.72	24.77
2699	NASDAQ	SOCL	Wed, Oct 26, 2022	25.59	26.16	25.59	25.78
2698	NASDAQ	SOCL	Tue, Oct 25, 2022	25.50	26.18	25.50	26.06
2697	NASDAQ	SOCL	Mon, Oct 24, 2022	24.96	25.29	24.40	25.22
2696	NASDAQ	SOCL	Fri, Oct 21, 2022	25.55	25.91	25.23	25.85
2695	NASDAQ	SOCL	Thu, Oct 20, 2022	26.57	27.18	26.38	26.45
2694	NASDAQ	SOCL	Wed, Oct 19, 2022	26.97	27.06	26.57	26.65
2693	NASDAQ	SOCL	Tue, Oct 18, 2022	27.75	27.80	27.16	27.34
2692	NASDAQ	SOCL	Mon, Oct 17, 2022	26.69	27.21	26.69	27.09
2691	NASDAQ	SOCL	Fri, Oct 14, 2022	27.04	27.04	26.13	26.17
2690	NASDAQ	SOCL	Thu, Oct 13, 2022	25.87	26.82	25.78	26.75
2689	NASDAQ	SOCL	Wed, Oct 12, 2022	27.03	27.03	26.74	26.84
2688	NASDAQ	SOCL	Tue, Oct 11, 2022	27.50	27.53	26.89	26.96
2687	NASDAQ	SOCL	Mon, Oct 10, 2022	28.12	28.12	27.59	27.76
2686	NASDAQ	SOCL	Fri, Oct 7, 2022	28.63	28.63	28.10	28.18
2685	NASDAQ	SOCL	Thu, Oct 6, 2022	29.28	29.60	29.17	29.27
2684	NASDAQ	SOCL	Wed, Oct 5, 2022	29.02	29.35	28.70	29.23
2683	NASDAQ	SOCL	Tue, Oct 4, 2022	28.49	29.62	28.49	29.53
2682	NASDAQ	SOCL	Mon, Oct 3, 2022	27.92	28.22	27.80	28.14
2681	NASDAQ	SOCL	Fri, Sep 30, 2022	27.66	28.21	27.66	27.74
2680	NASDAQ	SOCL	Thu, Sep 29, 2022	27.75	28.01	27.59	27.80
2679	NASDAQ	SOCL	Wed, Sep 28, 2022	27.90	28.78	27.90	28.72
2678	NASDAQ	SOCL	Tue, Sep 27, 2022	28.36	28.42	27.80	28.02
2677	NASDAQ	SOCL	Mon, Sep 26, 2022	28.24	28.45	28.05	28.17
2676	NASDAQ	SOCL	Fri, Sep 23, 2022	28.31	28.32	27.93	28.21
2675	NASDAQ	SOCL	Thu, Sep 22, 2022	28.99	29.10	28.67	28.74
2674	NASDAQ	SOCL	Wed, Sep 21, 2022	29.78	29.90	29.11	29.11
2673	NASDAQ	SOCL	Tue, Sep 20, 2022	30.02	30.16	29.88	29.94
2672	NASDAQ	SOCL	Mon, Sep 19, 2022	29.89	30.34	29.89	30.30
2671	NASDAQ	SOCL	Fri, Sep 16, 2022	30.37	30.44	30.07	30.16
2670	NASDAQ	SOCL	Thu, Sep 15, 2022	30.78	31.37	30.78	30.95
2669	NASDAQ	SOCL	Wed, Sep 14, 2022	31.24	31.24	30.76	31.09
2668	NASDAQ	SOCL	Tue, Sep 13, 2022	31.65	31.74	31.16	31.22
2667	NASDAQ	SOCL	Mon, Sep 12, 2022	32.67	32.91	32.67	32.80
2666	NASDAQ	SOCL	Fri, Sep 9, 2022	32.09	32.68	32.09	32.60
2665	NASDAQ	SOCL	Thu, Sep 8, 2022	31.15	31.73	31.15	31.69
2664	NASDAQ	SOCL	Wed, Sep 7, 2022	31.03	31.86	31.03	31.85
2663	NASDAQ	SOCL	Tue, Sep 6, 2022	31.51	31.51	30.92	31.03
2662	NASDAQ	SOCL	Fri, Sep 2, 2022	32.04	32.33	31.62	31.68
2661	NASDAQ	SOCL	Thu, Sep 1, 2022	32.07	32.33	31.60	32.11
2660	NASDAQ	SOCL	Wed, Aug 31, 2022	32.67	32.89	32.25	32.27
2659	NASDAQ	SOCL	Tue, Aug 30, 2022	32.43	32.47	31.41	31.62
2658	NASDAQ	SOCL	Mon, Aug 29, 2022	32.34	32.83	32.17	32.26
2657	NASDAQ	SOCL	Fri, Aug 26, 2022	33.98	33.98	32.55	32.62
2656	NASDAQ	SOCL	Thu, Aug 25, 2022	32.88	33.76	32.88	33.76
2655	NASDAQ	SOCL	Wed, Aug 24, 2022	31.69	32.60	31.57	32.34
2654	NASDAQ	SOCL	Tue, Aug 23, 2022	32.15	32.47	31.88	31.96
2653	NASDAQ	SOCL	Mon, Aug 22, 2022	32.37	32.50	32.10	32.15
2652	NASDAQ	SOCL	Fri, Aug 19, 2022	33.21	33.21	32.64	32.74
2651	NASDAQ	SOCL	Thu, Aug 18, 2022	33.54	33.78	33.34	33.62
2650	NASDAQ	SOCL	Wed, Aug 17, 2022	34.11	34.17	33.71	33.88
2649	NASDAQ	SOCL	Tue, Aug 16, 2022	34.55	34.78	34.28	34.63
2648	NASDAQ	SOCL	Mon, Aug 15, 2022	34.48	34.86	34.48	34.80
2647	NASDAQ	SOCL	Fri, Aug 12, 2022	34.35	34.72	34.34	34.68
2646	NASDAQ	SOCL	Thu, Aug 11, 2022	34.65	35.29	34.26	34.40
2645	NASDAQ	SOCL	Wed, Aug 10, 2022	34.13	34.27	33.91	34.16
2644	NASDAQ	SOCL	Tue, Aug 9, 2022	33.80	33.80	33.45	33.53
2643	NASDAQ	SOCL	Mon, Aug 8, 2022	33.97	34.52	33.94	33.97
2642	NASDAQ	SOCL	Fri, Aug 5, 2022	33.50	34.13	33.50	33.95
2641	NASDAQ	SOCL	Thu, Aug 4, 2022	33.97	34.33	33.86	34.16
2640	NASDAQ	SOCL	Wed, Aug 3, 2022	33.13	33.79	33.00	33.74
2639	NASDAQ	SOCL	Tue, Aug 2, 2022	32.70	33.50	32.70	33.24
2638	NASDAQ	SOCL	Mon, Aug 1, 2022	32.62	32.96	32.42	32.79
2637	NASDAQ	SOCL	Fri, Jul 29, 2022	32.80	33.12	32.49	33.11
2636	NASDAQ	SOCL	Thu, Jul 28, 2022	33.05	33.34	32.60	33.23
2635	NASDAQ	SOCL	Wed, Jul 27, 2022	32.78	33.49	32.62	33.40
2634	NASDAQ	SOCL	Tue, Jul 26, 2022	32.90	32.90	32.04	32.11
2633	NASDAQ	SOCL	Mon, Jul 25, 2022	33.19	33.27	32.97	33.10
2632	NASDAQ	SOCL	Fri, Jul 22, 2022	33.90	34.12	33.10	33.20
2631	NASDAQ	SOCL	Thu, Jul 21, 2022	34.65	35.11	34.63	35.11
2630	NASDAQ	SOCL	Wed, Jul 20, 2022	34.03	34.57	34.03	34.52
2629	NASDAQ	SOCL	Tue, Jul 19, 2022	33.37	33.87	33.32	33.84
2628	NASDAQ	SOCL	Mon, Jul 18, 2022	33.11	33.53	32.84	32.84
2627	NASDAQ	SOCL	Fri, Jul 15, 2022	32.11	32.42	31.76	32.40
2626	NASDAQ	SOCL	Thu, Jul 14, 2022	32.21	32.25	31.65	31.82
2625	NASDAQ	SOCL	Wed, Jul 13, 2022	32.09	32.95	32.09	32.68
2624	NASDAQ	SOCL	Tue, Jul 12, 2022	32.56	32.84	32.42	32.61
2623	NASDAQ	SOCL	Mon, Jul 11, 2022	33.56	33.56	32.65	32.66
2622	NASDAQ	SOCL	Fri, Jul 8, 2022	34.41	34.96	34.16	34.51
2621	NASDAQ	SOCL	Thu, Jul 7, 2022	34.17	34.94	34.17	34.86
2620	NASDAQ	SOCL	Wed, Jul 6, 2022	34.22	34.22	33.79	34.10
2619	NASDAQ	SOCL	Tue, Jul 5, 2022	32.94	34.31	32.66	34.25
2618	NASDAQ	SOCL	Fri, Jul 1, 2022	33.00	33.44	32.79	33.44
2617	NASDAQ	SOCL	Thu, Jun 30, 2022	33.41	33.55	32.74	33.15
2616	NASDAQ	SOCL	Wed, Jun 29, 2022	34.14	34.16	33.63	33.97
2615	NASDAQ	SOCL	Tue, Jun 28, 2022	35.27	35.28	34.14	34.14
2614	NASDAQ	SOCL	Mon, Jun 27, 2022	35.82	35.82	35.10	35.24
2613	NASDAQ	SOCL	Fri, Jun 24, 2022	34.75	35.65	34.75	35.57
2612	NASDAQ	SOCL	Thu, Jun 23, 2022	33.56	34.07	33.47	34.07
2611	NASDAQ	SOCL	Wed, Jun 22, 2022	32.93	33.83	32.93	33.37
2610	NASDAQ	SOCL	Tue, Jun 21, 2022	33.71	34.24	33.61	33.68
2609	NASDAQ	SOCL	Fri, Jun 17, 2022	33.40	33.59	32.90	33.13
2608	NASDAQ	SOCL	Thu, Jun 16, 2022	33.40	33.40	32.75	32.94
2607	NASDAQ	SOCL	Wed, Jun 15, 2022	34.22	35.02	33.91	34.73
2606	NASDAQ	SOCL	Tue, Jun 14, 2022	33.87	34.24	33.63	33.89
2605	NASDAQ	SOCL	Mon, Jun 13, 2022	34.25	34.50	33.32	33.38
2604	NASDAQ	SOCL	Fri, Jun 10, 2022	36.24	36.36	35.50	35.51
2603	NASDAQ	SOCL	Thu, Jun 9, 2022	37.37	37.56	36.46	36.47
2602	NASDAQ	SOCL	Wed, Jun 8, 2022	37.60	38.10	37.60	37.96
2601	NASDAQ	SOCL	Tue, Jun 7, 2022	36.50	37.34	36.50	37.31
2600	NASDAQ	SOCL	Mon, Jun 6, 2022	37.25	37.47	36.65	36.99
2599	NASDAQ	SOCL	Fri, Jun 3, 2022	37.01	37.18	36.43	36.59
2598	NASDAQ	SOCL	Thu, Jun 2, 2022	36.72	37.50	36.69	37.49
2597	NASDAQ	SOCL	Wed, Jun 1, 2022	36.73	37.05	35.94	36.06
2596	NASDAQ	SOCL	Tue, May 31, 2022	36.94	36.99	36.32	36.40
2595	NASDAQ	SOCL	Fri, May 27, 2022	35.70	36.26	35.59	36.22
2594	NASDAQ	SOCL	Thu, May 26, 2022	34.41	35.68	34.41	35.59
2593	NASDAQ	SOCL	Wed, May 25, 2022	33.33	34.25	33.33	34.11
2592	NASDAQ	SOCL	Tue, May 24, 2022	34.16	34.16	32.97	33.21
2591	NASDAQ	SOCL	Mon, May 23, 2022	36.44	36.44	35.60	36.15
2590	NASDAQ	SOCL	Fri, May 20, 2022	36.66	36.87	35.59	36.27
2589	NASDAQ	SOCL	Thu, May 19, 2022	35.34	36.43	35.34	36.03
2588	NASDAQ	SOCL	Wed, May 18, 2022	36.10	36.46	35.32	35.43
2587	NASDAQ	SOCL	Tue, May 17, 2022	36.84	37.04	36.22	36.79
2586	NASDAQ	SOCL	Mon, May 16, 2022	36.01	36.31	35.70	35.78
2585	NASDAQ	SOCL	Fri, May 13, 2022	35.49	36.58	35.49	36.43
2584	NASDAQ	SOCL	Thu, May 12, 2022	34.19	35.36	33.91	34.97
2583	NASDAQ	SOCL	Wed, May 11, 2022	35.45	36.07	34.49	34.64
2582	NASDAQ	SOCL	Tue, May 10, 2022	35.93	35.93	34.70	35.36
2581	NASDAQ	SOCL	Mon, May 9, 2022	36.00	36.17	34.86	35.05
2580	NASDAQ	SOCL	Fri, May 6, 2022	36.76	37.39	36.46	36.75
2579	NASDAQ	SOCL	Thu, May 5, 2022	39.09	39.09	37.52	37.86
2578	NASDAQ	SOCL	Wed, May 4, 2022	38.39	39.92	37.84	39.88
2577	NASDAQ	SOCL	Tue, May 3, 2022	39.24	39.24	38.73	38.87
2576	NASDAQ	SOCL	Mon, May 2, 2022	37.85	38.89	37.85	38.79
2575	NASDAQ	SOCL	Fri, Apr 29, 2022	38.64	39.31	37.98	38.06
2574	NASDAQ	SOCL	Thu, Apr 28, 2022	37.16	37.90	36.60	37.72
2573	NASDAQ	SOCL	Wed, Apr 27, 2022	36.54	37.18	36.13	36.19
2572	NASDAQ	SOCL	Tue, Apr 26, 2022	37.50	37.50	36.51	36.63
2571	NASDAQ	SOCL	Mon, Apr 25, 2022	36.47	37.84	36.47	37.72
2570	NASDAQ	SOCL	Fri, Apr 22, 2022	37.72	38.19	37.03	37.10
2569	NASDAQ	SOCL	Thu, Apr 21, 2022	39.03	39.29	37.34	37.49
2568	NASDAQ	SOCL	Wed, Apr 20, 2022	40.52	40.52	38.89	39.03
2567	NASDAQ	SOCL	Tue, Apr 19, 2022	39.86	40.83	39.73	40.61
2566	NASDAQ	SOCL	Mon, Apr 18, 2022	40.22	40.31	39.62	40.16
2565	NASDAQ	SOCL	Thu, Apr 14, 2022	41.66	41.66	40.49	40.49
2564	NASDAQ	SOCL	Wed, Apr 13, 2022	40.82	41.63	40.82	41.62
2563	NASDAQ	SOCL	Tue, Apr 12, 2022	41.81	41.81	40.45	40.60
2562	NASDAQ	SOCL	Mon, Apr 11, 2022	41.98	41.98	41.18	41.18
2561	NASDAQ	SOCL	Fri, Apr 8, 2022	42.01	42.30	41.71	41.76
2560	NASDAQ	SOCL	Thu, Apr 7, 2022	42.87	43.19	41.77	42.27
2559	NASDAQ	SOCL	Wed, Apr 6, 2022	43.70	43.70	42.85	43.24
2558	NASDAQ	SOCL	Tue, Apr 5, 2022	45.56	45.56	44.25	44.34
2557	NASDAQ	SOCL	Mon, Apr 4, 2022	44.36	45.60	44.36	45.58
2556	NASDAQ	SOCL	Fri, Apr 1, 2022	43.29	43.87	43.05	43.23
2555	NASDAQ	SOCL	Thu, Mar 31, 2022	43.31	43.31	42.27	42.33
2554	NASDAQ	SOCL	Wed, Mar 30, 2022	43.83	44.19	43.24	43.35
2553	NASDAQ	SOCL	Tue, Mar 29, 2022	43.71	44.56	43.71	44.12
2552	NASDAQ	SOCL	Mon, Mar 28, 2022	42.81	43.21	42.24	43.08
2551	NASDAQ	SOCL	Fri, Mar 25, 2022	42.55	42.71	41.92	42.46
2550	NASDAQ	SOCL	Thu, Mar 24, 2022	42.87	43.05	42.06	43.05
2549	NASDAQ	SOCL	Wed, Mar 23, 2022	42.87	44.07	42.62	43.18
2548	NASDAQ	SOCL	Tue, Mar 22, 2022	42.77	43.94	42.68	43.55
2547	NASDAQ	SOCL	Mon, Mar 21, 2022	42.45	42.45	41.39	41.93
2546	NASDAQ	SOCL	Fri, Mar 18, 2022	41.56	43.57	41.56	43.33
2545	NASDAQ	SOCL	Thu, Mar 17, 2022	41.05	41.68	40.69	41.56
2544	NASDAQ	SOCL	Wed, Mar 16, 2022	39.63	42.06	39.48	42.06
2543	NASDAQ	SOCL	Tue, Mar 15, 2022	36.04	37.12	35.90	36.85
2542	NASDAQ	SOCL	Mon, Mar 14, 2022	37.05	37.46	36.05	36.21
2541	NASDAQ	SOCL	Fri, Mar 11, 2022	39.84	39.84	37.73	37.81
2540	NASDAQ	SOCL	Thu, Mar 10, 2022	40.16	40.16	39.32	39.65
2539	NASDAQ	SOCL	Wed, Mar 9, 2022	40.22	41.10	40.07	40.97
2538	NASDAQ	SOCL	Tue, Mar 8, 2022	38.71	39.95	38.30	39.04
2537	NASDAQ	SOCL	Mon, Mar 7, 2022	40.18	40.70	39.00	39.31
2536	NASDAQ	SOCL	Fri, Mar 4, 2022	41.46	41.84	40.41	40.42
2535	NASDAQ	SOCL	Thu, Mar 3, 2022	43.51	43.72	41.79	41.92
2534	NASDAQ	SOCL	Wed, Mar 2, 2022	43.88	44.00	42.79	43.31
2533	NASDAQ	SOCL	Tue, Mar 1, 2022	44.63	44.98	43.85	43.96
2532	NASDAQ	SOCL	Mon, Feb 28, 2022	43.99	44.92	43.99	44.50
2531	NASDAQ	SOCL	Fri, Feb 25, 2022	44.53	44.94	43.99	44.94
2530	NASDAQ	SOCL	Thu, Feb 24, 2022	41.03	43.96	41.03	43.96
2529	NASDAQ	SOCL	Wed, Feb 23, 2022	44.69	44.81	43.50	43.55
2528	NASDAQ	SOCL	Tue, Feb 22, 2022	44.83	45.40	44.20	44.28
2527	NASDAQ	SOCL	Fri, Feb 18, 2022	46.67	46.81	45.73	45.75
2526	NASDAQ	SOCL	Thu, Feb 17, 2022	47.76	48.25	47.03	47.10
2525	NASDAQ	SOCL	Wed, Feb 16, 2022	47.94	48.44	47.85	48.26
2524	NASDAQ	SOCL	Tue, Feb 15, 2022	48.00	48.73	48.00	48.65
2523	NASDAQ	SOCL	Mon, Feb 14, 2022	47.10	47.66	46.80	47.09
2522	NASDAQ	SOCL	Fri, Feb 11, 2022	48.73	48.95	47.17	47.38
2521	NASDAQ	SOCL	Thu, Feb 10, 2022	48.27	49.63	48.27	48.58
2520	NASDAQ	SOCL	Wed, Feb 9, 2022	48.62	49.47	48.45	49.44
2519	NASDAQ	SOCL	Tue, Feb 8, 2022	46.87	47.90	46.69	47.73
2518	NASDAQ	SOCL	Mon, Feb 7, 2022	48.04	48.25	47.41	47.44
2517	NASDAQ	SOCL	Fri, Feb 4, 2022	47.21	48.69	46.74	48.30
2516	NASDAQ	SOCL	Thu, Feb 3, 2022	46.78	47.11	46.03	46.06
2515	NASDAQ	SOCL	Wed, Feb 2, 2022	51.02	51.02	49.46	49.79
2514	NASDAQ	SOCL	Tue, Feb 1, 2022	49.95	50.26	49.30	50.26
2513	NASDAQ	SOCL	Mon, Jan 31, 2022	47.49	49.82	47.49	49.82
2512	NASDAQ	SOCL	Fri, Jan 28, 2022	46.26	46.80	45.32	46.62
2511	NASDAQ	SOCL	Thu, Jan 27, 2022	46.70	47.20	45.82	45.85
2510	NASDAQ	SOCL	Wed, Jan 26, 2022	48.16	48.59	46.38	46.56
2509	NASDAQ	SOCL	Tue, Jan 25, 2022	47.41	48.16	47.00	47.41
2508	NASDAQ	SOCL	Mon, Jan 24, 2022	47.20	48.20	45.66	48.10
2507	NASDAQ	SOCL	Fri, Jan 21, 2022	50.17	50.42	48.55	48.56
2506	NASDAQ	SOCL	Thu, Jan 20, 2022	51.25	52.01	50.47	50.58
2505	NASDAQ	SOCL	Wed, Jan 19, 2022	50.40	50.70	49.81	50.01
2504	NASDAQ	SOCL	Tue, Jan 18, 2022	50.11	50.58	49.66	49.73
2503	NASDAQ	SOCL	Fri, Jan 14, 2022	50.96	51.67	50.85	51.46
2502	NASDAQ	SOCL	Thu, Jan 13, 2022	53.00	53.05	51.31	51.31
2501	NASDAQ	SOCL	Wed, Jan 12, 2022	53.67	54.08	53.04	53.46
2500	NASDAQ	SOCL	Tue, Jan 11, 2022	51.55	53.06	51.53	52.87
2499	NASDAQ	SOCL	Mon, Jan 10, 2022	50.95	51.63	50.06	51.48
2498	NASDAQ	SOCL	Fri, Jan 7, 2022	51.07	51.83	50.64	50.85
2497	NASDAQ	SOCL	Thu, Jan 6, 2022	50.23	51.43	49.75	50.74
2496	NASDAQ	SOCL	Wed, Jan 5, 2022	51.77	52.44	50.50	50.50
2495	NASDAQ	SOCL	Tue, Jan 4, 2022	53.78	53.78	52.02	52.73
2494	NASDAQ	SOCL	Mon, Jan 3, 2022	53.83	54.45	53.50	54.05
2493	NASDAQ	SOCL	Fri, Dec 31, 2021	54.42	54.97	53.85	53.85
2492	NASDAQ	SOCL	Thu, Dec 30, 2021	53.01	55.41	53.01	54.89
2491	NASDAQ	SOCL	Wed, Dec 29, 2021	53.56	53.56	52.86	53.02
2490	NASDAQ	SOCL	Tue, Dec 28, 2021	54.15	54.41	53.70	53.71
2489	NASDAQ	SOCL	Mon, Dec 27, 2021	54.29	54.73	54.22	54.39
2488	NASDAQ	SOCL	Thu, Dec 23, 2021	53.81	54.62	53.50	54.54
2487	NASDAQ	SOCL	Wed, Dec 22, 2021	53.53	54.07	53.53	53.83
2486	NASDAQ	SOCL	Tue, Dec 21, 2021	52.67	54.15	52.67	54.05
2485	NASDAQ	SOCL	Mon, Dec 20, 2021	52.44	52.58	51.86	52.14
2484	NASDAQ	SOCL	Fri, Dec 17, 2021	52.84	53.79	52.27	53.49
2483	NASDAQ	SOCL	Thu, Dec 16, 2021	54.41	54.82	53.28	53.47
2482	NASDAQ	SOCL	Wed, Dec 15, 2021	53.93	54.20	52.59	54.02
2481	NASDAQ	SOCL	Tue, Dec 14, 2021	53.67	54.42	53.67	54.01
2480	NASDAQ	SOCL	Mon, Dec 13, 2021	55.39	55.50	54.19	54.68
2479	NASDAQ	SOCL	Fri, Dec 10, 2021	56.31	56.82	55.38	55.75
2478	NASDAQ	SOCL	Thu, Dec 9, 2021	56.88	57.39	56.12	56.28
2477	NASDAQ	SOCL	Wed, Dec 8, 2021	56.02	57.61	55.88	57.00
2476	NASDAQ	SOCL	Tue, Dec 7, 2021	55.85	56.71	55.85	56.21
2475	NASDAQ	SOCL	Mon, Dec 6, 2021	53.30	54.90	53.30	54.90
2474	NASDAQ	SOCL	Fri, Dec 3, 2021	54.98	54.98	52.89	53.71
2473	NASDAQ	SOCL	Thu, Dec 2, 2021	55.14	55.75	54.76	55.15
2472	NASDAQ	SOCL	Wed, Dec 1, 2021	56.97	57.45	55.10	55.10
2471	NASDAQ	SOCL	Tue, Nov 30, 2021	56.76	57.37	55.70	56.23
2470	NASDAQ	SOCL	Mon, Nov 29, 2021	57.95	57.95	56.99	57.07
2469	NASDAQ	SOCL	Fri, Nov 26, 2021	57.52	57.76	57.00	57.64
2468	NASDAQ	SOCL	Wed, Nov 24, 2021	57.99	58.65	57.50	58.54
2467	NASDAQ	SOCL	Tue, Nov 23, 2021	58.68	58.93	57.76	58.39
2466	NASDAQ	SOCL	Mon, Nov 22, 2021	60.15	60.24	58.25	58.84
2465	NASDAQ	SOCL	Fri, Nov 19, 2021	60.63	60.96	59.88	60.06
2464	NASDAQ	SOCL	Thu, Nov 18, 2021	61.32	61.32	60.31	60.42
2463	NASDAQ	SOCL	Wed, Nov 17, 2021	62.66	62.66	61.73	61.98
2462	NASDAQ	SOCL	Tue, Nov 16, 2021	63.04	63.09	62.48	62.86
2461	NASDAQ	SOCL	Mon, Nov 15, 2021	62.79	63.44	62.59	62.67
2460	NASDAQ	SOCL	Fri, Nov 12, 2021	61.95	62.58	61.95	62.39
2459	NASDAQ	SOCL	Thu, Nov 11, 2021	61.79	62.19	61.70	61.70
2458	NASDAQ	SOCL	Wed, Nov 10, 2021	61.59	62.15	60.83	61.05
2457	NASDAQ	SOCL	Tue, Nov 9, 2021	61.94	62.01	61.36	61.63
2456	NASDAQ	SOCL	Mon, Nov 8, 2021	61.80	61.99	61.51	61.84
2455	NASDAQ	SOCL	Fri, Nov 5, 2021	61.73	61.85	61.14	61.29
2454	NASDAQ	SOCL	Thu, Nov 4, 2021	61.93	62.07	61.20	61.27
2453	NASDAQ	SOCL	Wed, Nov 3, 2021	61.01	61.88	60.81	61.83
2452	NASDAQ	SOCL	Tue, Nov 2, 2021	61.92	61.92	61.00	61.20
2451	NASDAQ	SOCL	Mon, Nov 1, 2021	61.11	62.41	61.11	62.39
2450	NASDAQ	SOCL	Fri, Oct 29, 2021	61.31	61.47	60.85	61.12
2449	NASDAQ	SOCL	Thu, Oct 28, 2021	61.15	62.00	61.15	61.89
2448	NASDAQ	SOCL	Wed, Oct 27, 2021	61.69	62.01	61.18	61.30
2447	NASDAQ	SOCL	Tue, Oct 26, 2021	63.04	63.04	61.64	61.71
2446	NASDAQ	SOCL	Mon, Oct 25, 2021	62.60	62.89	61.98	62.75
2445	NASDAQ	SOCL	Fri, Oct 22, 2021	64.11	64.36	62.85	63.07
2444	NASDAQ	SOCL	Thu, Oct 21, 2021	65.39	66.16	65.29	65.88
2443	NASDAQ	SOCL	Wed, Oct 20, 2021	65.86	66.05	65.42	65.65
2442	NASDAQ	SOCL	Tue, Oct 19, 2021	64.61	65.56	64.61	65.46
2441	NASDAQ	SOCL	Mon, Oct 18, 2021	63.29	63.96	63.29	63.96
2440	NASDAQ	SOCL	Fri, Oct 15, 2021	63.37	63.50	63.07	63.21
2439	NASDAQ	SOCL	Thu, Oct 14, 2021	63.19	63.30	62.81	63.10
2438	NASDAQ	SOCL	Wed, Oct 13, 2021	62.00	62.51	62.00	62.46
2437	NASDAQ	SOCL	Tue, Oct 12, 2021	61.49	61.80	61.14	61.38
2436	NASDAQ	SOCL	Mon, Oct 11, 2021	62.61	62.70	61.75	61.75
2435	NASDAQ	SOCL	Fri, Oct 8, 2021	62.67	62.88	62.32	62.43
2434	NASDAQ	SOCL	Thu, Oct 7, 2021	61.77	62.98	61.77	62.64
2433	NASDAQ	SOCL	Wed, Oct 6, 2021	59.11	60.43	59.11	60.36
2432	NASDAQ	SOCL	Tue, Oct 5, 2021	59.44	60.31	59.22	59.99
2431	NASDAQ	SOCL	Mon, Oct 4, 2021	60.81	60.81	58.74	59.06
2430	NASDAQ	SOCL	Fri, Oct 1, 2021	61.12	61.41	60.65	61.33
2429	NASDAQ	SOCL	Thu, Sep 30, 2021	60.55	61.34	60.54	60.94
2428	NASDAQ	SOCL	Wed, Sep 29, 2021	61.62	61.69	60.12	60.12
2427	NASDAQ	SOCL	Tue, Sep 28, 2021	62.61	62.61	61.27	61.28
2426	NASDAQ	SOCL	Mon, Sep 27, 2021	63.50	63.73	62.89	63.53
2425	NASDAQ	SOCL	Fri, Sep 24, 2021	62.80	63.72	62.53	63.62
2424	NASDAQ	SOCL	Thu, Sep 23, 2021	62.92	63.34	62.88	63.25
2423	NASDAQ	SOCL	Wed, Sep 22, 2021	62.11	62.95	61.77	62.88
2422	NASDAQ	SOCL	Tue, Sep 21, 2021	61.89	62.35	61.61	62.16
2421	NASDAQ	SOCL	Mon, Sep 20, 2021	62.01	62.16	60.79	61.42
2420	NASDAQ	SOCL	Fri, Sep 17, 2021	63.71	63.71	63.12	63.46
2419	NASDAQ	SOCL	Thu, Sep 16, 2021	63.58	63.70	63.11	63.65
2418	NASDAQ	SOCL	Wed, Sep 15, 2021	63.60	64.05	63.11	63.95
2417	NASDAQ	SOCL	Tue, Sep 14, 2021	64.44	64.48	63.83	63.87
2416	NASDAQ	SOCL	Mon, Sep 13, 2021	65.38	65.38	64.03	64.60
2415	NASDAQ	SOCL	Fri, Sep 10, 2021	65.63	66.10	65.42	65.49
2414	NASDAQ	SOCL	Thu, Sep 9, 2021	64.67	65.68	64.66	65.40
2413	NASDAQ	SOCL	Wed, Sep 8, 2021	67.24	68.02	65.90	66.00
2412	NASDAQ	SOCL	Tue, Sep 7, 2021	68.15	68.23	67.76	68.07
2411	NASDAQ	SOCL	Fri, Sep 3, 2021	66.55	67.12	66.45	67.04
2410	NASDAQ	SOCL	Thu, Sep 2, 2021	66.93	67.30	66.66	66.75
2409	NASDAQ	SOCL	Wed, Sep 1, 2021	66.10	67.43	66.10	66.76
2408	NASDAQ	SOCL	Tue, Aug 31, 2021	65.31	66.22	65.31	66.07
2407	NASDAQ	SOCL	Mon, Aug 30, 2021	64.10	64.94	63.67	64.78
2406	NASDAQ	SOCL	Fri, Aug 27, 2021	63.81	64.39	63.81	64.30
2405	NASDAQ	SOCL	Thu, Aug 26, 2021	64.34	64.39	63.55	63.75
2404	NASDAQ	SOCL	Wed, Aug 25, 2021	64.00	64.58	64.00	64.49
2403	NASDAQ	SOCL	Tue, Aug 24, 2021	63.92	64.72	63.92	64.64
2402	NASDAQ	SOCL	Mon, Aug 23, 2021	62.05	63.16	62.05	63.00
2401	NASDAQ	SOCL	Fri, Aug 20, 2021	60.37	61.40	60.37	61.34
2400	NASDAQ	SOCL	Thu, Aug 19, 2021	60.27	60.94	60.07	60.37
2399	NASDAQ	SOCL	Wed, Aug 18, 2021	61.35	62.01	61.28	61.42
2398	NASDAQ	SOCL	Tue, Aug 17, 2021	61.36	61.66	60.80	61.15
2397	NASDAQ	SOCL	Mon, Aug 16, 2021	62.91	62.98	61.86	62.49
2396	NASDAQ	SOCL	Fri, Aug 13, 2021	64.17	64.17	63.52	63.61
2395	NASDAQ	SOCL	Thu, Aug 12, 2021	64.34	64.45	63.93	64.44
2394	NASDAQ	SOCL	Wed, Aug 11, 2021	64.90	64.90	64.11	64.60
2393	NASDAQ	SOCL	Tue, Aug 10, 2021	65.50	65.70	64.51	64.59
2392	NASDAQ	SOCL	Mon, Aug 9, 2021	64.93	65.57	64.75	65.32
2391	NASDAQ	SOCL	Fri, Aug 6, 2021	65.34	65.62	64.49	64.50
2390	NASDAQ	SOCL	Thu, Aug 5, 2021	65.44	65.79	64.97	65.61
2389	NASDAQ	SOCL	Wed, Aug 4, 2021	65.38	65.85	65.13	65.83
2388	NASDAQ	SOCL	Tue, Aug 3, 2021	65.76	65.76	64.63	65.08
2387	NASDAQ	SOCL	Mon, Aug 2, 2021	66.86	67.11	66.33	66.52
2386	NASDAQ	SOCL	Fri, Jul 30, 2021	66.47	67.11	66.16	66.46
2385	NASDAQ	SOCL	Thu, Jul 29, 2021	68.68	68.68	67.89	67.89
2384	NASDAQ	SOCL	Wed, Jul 28, 2021	67.19	68.84	67.15	68.57
2383	NASDAQ	SOCL	Tue, Jul 27, 2021	67.15	67.50	65.67	66.66
2382	NASDAQ	SOCL	Mon, Jul 26, 2021	69.04	69.04	68.01	68.09
2381	NASDAQ	SOCL	Fri, Jul 23, 2021	69.81	70.30	69.17	70.10
2380	NASDAQ	SOCL	Thu, Jul 22, 2021	68.99	68.99	68.29	68.74
2379	NASDAQ	SOCL	Wed, Jul 21, 2021	68.06	68.73	67.71	68.73
2378	NASDAQ	SOCL	Tue, Jul 20, 2021	67.32	68.54	66.92	68.22
2377	NASDAQ	SOCL	Mon, Jul 19, 2021	67.10	67.39	66.66	67.23
2376	NASDAQ	SOCL	Fri, Jul 16, 2021	69.30	69.30	68.01	68.09
2375	NASDAQ	SOCL	Thu, Jul 15, 2021	69.51	69.78	68.75	69.12
2374	NASDAQ	SOCL	Wed, Jul 14, 2021	70.67	70.67	69.57	69.61
2373	NASDAQ	SOCL	Tue, Jul 13, 2021	69.97	70.76	69.95	70.06
2372	NASDAQ	SOCL	Mon, Jul 12, 2021	69.79	69.95	69.32	69.63
2371	NASDAQ	SOCL	Fri, Jul 9, 2021	68.97	69.87	68.69	69.84
2370	NASDAQ	SOCL	Thu, Jul 8, 2021	68.64	68.86	67.76	68.31
2369	NASDAQ	SOCL	Wed, Jul 7, 2021	71.60	71.60	69.75	69.82
2368	NASDAQ	SOCL	Tue, Jul 6, 2021	71.11	71.80	70.60	70.97
2367	NASDAQ	SOCL	Fri, Jul 2, 2021	71.89	72.21	71.75	72.00
2366	NASDAQ	SOCL	Thu, Jul 1, 2021	72.16	72.48	71.32	72.08
2365	NASDAQ	SOCL	Wed, Jun 30, 2021	72.40	72.50	72.15	72.39
2364	NASDAQ	SOCL	Tue, Jun 29, 2021	72.42	72.64	71.84	72.64
2363	NASDAQ	SOCL	Mon, Jun 28, 2021	71.86	72.40	71.65	72.40
2362	NASDAQ	SOCL	Fri, Jun 25, 2021	71.55	71.99	71.27	71.71
2361	NASDAQ	SOCL	Thu, Jun 24, 2021	70.81	71.66	70.52	71.37
2360	NASDAQ	SOCL	Wed, Jun 23, 2021	69.91	70.99	69.91	70.85
2359	NASDAQ	SOCL	Tue, Jun 22, 2021	68.66	69.33	68.55	69.21
2358	NASDAQ	SOCL	Mon, Jun 21, 2021	69.04	69.23	68.10	68.91
2357	NASDAQ	SOCL	Fri, Jun 18, 2021	68.91	69.30	68.71	69.03
2356	NASDAQ	SOCL	Thu, Jun 17, 2021	67.71	69.26	67.71	69.11
2355	NASDAQ	SOCL	Wed, Jun 16, 2021	68.45	68.46	67.02	67.69
2354	NASDAQ	SOCL	Tue, Jun 15, 2021	69.18	69.18	68.30	68.32
2353	NASDAQ	SOCL	Mon, Jun 14, 2021	68.76	69.36	68.62	69.17
2352	NASDAQ	SOCL	Fri, Jun 11, 2021	68.15	68.52	68.02	68.34
2351	NASDAQ	SOCL	Thu, Jun 10, 2021	67.37	68.41	67.35	68.35
2350	NASDAQ	SOCL	Wed, Jun 9, 2021	67.57	67.92	67.21	67.21
2349	NASDAQ	SOCL	Tue, Jun 8, 2021	67.50	67.85	67.04	67.31
2348	NASDAQ	SOCL	Mon, Jun 7, 2021	66.80	67.45	66.52	67.37
2347	NASDAQ	SOCL	Fri, Jun 4, 2021	66.76	67.09	66.56	67.07
2346	NASDAQ	SOCL	Thu, Jun 3, 2021	66.98	66.98	66.14	66.21
2345	NASDAQ	SOCL	Wed, Jun 2, 2021	68.24	68.71	67.54	67.75
2344	NASDAQ	SOCL	Tue, Jun 1, 2021	68.21	68.58	67.72	68.36
2343	NASDAQ	SOCL	Fri, May 28, 2021	67.17	67.61	67.17	67.31
2342	NASDAQ	SOCL	Thu, May 27, 2021	67.10	67.30	66.43	67.17
2341	NASDAQ	SOCL	Wed, May 26, 2021	66.69	67.03	66.46	66.97
2340	NASDAQ	SOCL	Tue, May 25, 2021	66.93	66.93	66.03	66.17
2339	NASDAQ	SOCL	Mon, May 24, 2021	65.29	66.49	65.29	66.20
2338	NASDAQ	SOCL	Fri, May 21, 2021	65.72	65.80	65.19	65.19
2337	NASDAQ	SOCL	Thu, May 20, 2021	64.45	65.54	64.45	65.54
2336	NASDAQ	SOCL	Wed, May 19, 2021	62.62	64.27	62.62	64.13
2335	NASDAQ	SOCL	Tue, May 18, 2021	63.91	64.81	63.91	63.93
2334	NASDAQ	SOCL	Mon, May 17, 2021	63.30	63.65	62.75	63.56
2333	NASDAQ	SOCL	Fri, May 14, 2021	62.01	63.50	62.01	63.47
2332	NASDAQ	SOCL	Thu, May 13, 2021	62.62	62.89	60.78	61.41
2331	NASDAQ	SOCL	Wed, May 12, 2021	63.60	63.82	62.41	62.49
2330	NASDAQ	SOCL	Tue, May 11, 2021	62.50	64.46	62.02	64.34
2329	NASDAQ	SOCL	Mon, May 10, 2021	65.69	65.69	63.86	63.99
2328	NASDAQ	SOCL	Fri, May 7, 2021	66.38	67.18	66.10	66.42
2327	NASDAQ	SOCL	Thu, May 6, 2021	66.28	66.28	65.24	65.89
2326	NASDAQ	SOCL	Wed, May 5, 2021	67.15	67.22	66.07	66.28
2325	NASDAQ	SOCL	Tue, May 4, 2021	67.54	67.66	65.71	66.67
2324	NASDAQ	SOCL	Mon, May 3, 2021	69.70	69.70	68.07	68.07
2323	NASDAQ	SOCL	Fri, Apr 30, 2021	69.39	69.85	69.02	69.10
2322	NASDAQ	SOCL	Thu, Apr 29, 2021	71.50	71.73	70.07	71.00
2321	NASDAQ	SOCL	Wed, Apr 28, 2021	70.45	70.70	69.95	70.58
2320	NASDAQ	SOCL	Tue, Apr 27, 2021	70.48	71.15	70.48	70.75
2319	NASDAQ	SOCL	Mon, Apr 26, 2021	70.01	70.48	69.72	70.48
2318	NASDAQ	SOCL	Fri, Apr 23, 2021	69.35	70.21	69.26	70.12
2317	NASDAQ	SOCL	Thu, Apr 22, 2021	68.63	69.23	68.05	68.20
2316	NASDAQ	SOCL	Wed, Apr 21, 2021	67.52	68.27	67.20	68.23
2315	NASDAQ	SOCL	Tue, Apr 20, 2021	69.00	69.00	67.30	67.86
2314	NASDAQ	SOCL	Mon, Apr 19, 2021	69.74	69.80	68.59	69.05
2313	NASDAQ	SOCL	Fri, Apr 16, 2021	70.74	70.74	69.59	69.74
2312	NASDAQ	SOCL	Thu, Apr 15, 2021	70.01	70.68	70.01	70.48
2311	NASDAQ	SOCL	Wed, Apr 14, 2021	70.66	70.88	69.61	69.69
2310	NASDAQ	SOCL	Tue, Apr 13, 2021	69.73	70.52	69.63	70.29
2309	NASDAQ	SOCL	Mon, Apr 12, 2021	69.96	70.04	69.30	69.73
2308	NASDAQ	SOCL	Fri, Apr 9, 2021	70.30	70.30	69.84	70.12
2307	NASDAQ	SOCL	Thu, Apr 8, 2021	70.20	70.65	70.01	70.59
2306	NASDAQ	SOCL	Wed, Apr 7, 2021	68.76	69.60	68.50	69.29
2305	NASDAQ	SOCL	Tue, Apr 6, 2021	69.38	70.42	69.38	69.99
2304	NASDAQ	SOCL	Mon, Apr 5, 2021	68.84	69.00	68.14	68.92
2303	NASDAQ	SOCL	Thu, Apr 1, 2021	68.05	68.77	68.05	68.41
2302	NASDAQ	SOCL	Wed, Mar 31, 2021	65.54	67.09	65.54	66.70
2301	NASDAQ	SOCL	Tue, Mar 30, 2021	64.75	65.64	64.37	65.00
2300	NASDAQ	SOCL	Mon, Mar 29, 2021	65.25	65.62	64.42	65.00
2299	NASDAQ	SOCL	Fri, Mar 26, 2021	64.73	65.70	63.53	65.50
2298	NASDAQ	SOCL	Thu, Mar 25, 2021	64.39	65.32	64.05	64.50
2297	NASDAQ	SOCL	Wed, Mar 24, 2021	68.62	68.62	65.21	65.38
2296	NASDAQ	SOCL	Tue, Mar 23, 2021	69.52	69.52	68.50	68.60
2295	NASDAQ	SOCL	Mon, Mar 22, 2021	70.08	70.59	69.41	70.20
2294	NASDAQ	SOCL	Fri, Mar 19, 2021	69.15	70.16	68.83	69.99
2293	NASDAQ	SOCL	Thu, Mar 18, 2021	70.45	70.64	68.90	68.93
2292	NASDAQ	SOCL	Wed, Mar 17, 2021	69.75	71.41	69.14	70.98
2291	NASDAQ	SOCL	Tue, Mar 16, 2021	70.80	71.37	69.91	70.54
2290	NASDAQ	SOCL	Mon, Mar 15, 2021	69.62	70.29	69.15	70.21
2289	NASDAQ	SOCL	Fri, Mar 12, 2021	69.11	69.63	68.28	69.63
2288	NASDAQ	SOCL	Thu, Mar 11, 2021	69.46	70.68	69.33	70.60
2287	NASDAQ	SOCL	Wed, Mar 10, 2021	69.27	69.46	67.12	67.34
2286	NASDAQ	SOCL	Tue, Mar 9, 2021	66.67	68.31	66.30	68.04
2285	NASDAQ	SOCL	Mon, Mar 8, 2021	67.77	67.95	64.80	64.85
2284	NASDAQ	SOCL	Fri, Mar 5, 2021	68.96	68.96	65.34	68.74
2283	NASDAQ	SOCL	Thu, Mar 4, 2021	70.13	71.05	67.57	68.38
2282	NASDAQ	SOCL	Wed, Mar 3, 2021	73.55	73.71	70.80	71.05
2281	NASDAQ	SOCL	Tue, Mar 2, 2021	74.10	74.42	73.07	73.16
2280	NASDAQ	SOCL	Mon, Mar 1, 2021	73.00	74.24	72.43	74.21
2279	NASDAQ	SOCL	Fri, Feb 26, 2021	71.63	72.43	70.21	71.52
2278	NASDAQ	SOCL	Thu, Feb 25, 2021	73.87	74.96	71.18	71.59
2277	NASDAQ	SOCL	Wed, Feb 24, 2021	73.78	74.10	72.77	73.80
2276	NASDAQ	SOCL	Tue, Feb 23, 2021	72.41	75.00	70.05	74.79
2275	NASDAQ	SOCL	Mon, Feb 22, 2021	75.24	76.05	74.03	74.10
2274	NASDAQ	SOCL	Fri, Feb 19, 2021	77.04	77.28	76.30	76.83
2273	NASDAQ	SOCL	Thu, Feb 18, 2021	76.00	76.38	74.90	76.22
2272	NASDAQ	SOCL	Wed, Feb 17, 2021	77.45	77.66	76.10	77.02
2271	NASDAQ	SOCL	Tue, Feb 16, 2021	78.98	79.00	77.50	78.16
2270	NASDAQ	SOCL	Fri, Feb 12, 2021	76.57	77.59	76.49	77.36
2269	NASDAQ	SOCL	Thu, Feb 11, 2021	77.40	77.40	76.30	76.94
2268	NASDAQ	SOCL	Wed, Feb 10, 2021	76.00	76.43	74.45	76.23
2267	NASDAQ	SOCL	Tue, Feb 9, 2021	73.35	74.30	73.35	74.03
2266	NASDAQ	SOCL	Mon, Feb 8, 2021	72.93	73.20	72.50	73.11
2265	NASDAQ	SOCL	Fri, Feb 5, 2021	71.36	72.52	70.71	72.48
2264	NASDAQ	SOCL	Thu, Feb 4, 2021	70.80	71.00	70.22	70.74
2263	NASDAQ	SOCL	Wed, Feb 3, 2021	70.27	70.60	69.74	70.10
2262	NASDAQ	SOCL	Tue, Feb 2, 2021	68.63	70.00	68.63	69.91
2261	NASDAQ	SOCL	Mon, Feb 1, 2021	66.36	68.05	66.34	67.89
2260	NASDAQ	SOCL	Fri, Jan 29, 2021	66.37	66.72	64.80	65.57
2259	NASDAQ	SOCL	Thu, Jan 28, 2021	65.78	67.57	65.78	66.91
2258	NASDAQ	SOCL	Wed, Jan 27, 2021	66.69	66.93	65.11	65.34
2257	NASDAQ	SOCL	Tue, Jan 26, 2021	68.22	68.27	67.64	67.77
2256	NASDAQ	SOCL	Mon, Jan 25, 2021	68.99	69.46	66.80	68.27
2255	NASDAQ	SOCL	Fri, Jan 22, 2021	67.10	67.82	67.10	67.67
2254	NASDAQ	SOCL	Thu, Jan 21, 2021	67.17	67.41	66.82	67.14
2253	NASDAQ	SOCL	Wed, Jan 20, 2021	65.91	66.82	65.90	66.63
2252	NASDAQ	SOCL	Tue, Jan 19, 2021	64.85	65.19	64.50	65.00
2251	NASDAQ	SOCL	Fri, Jan 15, 2021	64.27	64.44	63.33	63.73
2250	NASDAQ	SOCL	Thu, Jan 14, 2021	65.38	65.93	64.21	64.22
2249	NASDAQ	SOCL	Wed, Jan 13, 2021	65.26	65.67	64.63	64.63
2248	NASDAQ	SOCL	Tue, Jan 12, 2021	64.41	64.99	64.23	64.92
2247	NASDAQ	SOCL	Mon, Jan 11, 2021	64.56	64.73	63.75	64.21
2246	NASDAQ	SOCL	Fri, Jan 8, 2021	64.92	65.63	64.32	65.60
2245	NASDAQ	SOCL	Thu, Jan 7, 2021	62.68	63.74	62.68	63.67
2244	NASDAQ	SOCL	Wed, Jan 6, 2021	62.19	63.22	61.87	62.20
2243	NASDAQ	SOCL	Tue, Jan 5, 2021	62.18	63.09	62.18	62.98
2242	NASDAQ	SOCL	Mon, Jan 4, 2021	62.48	62.98	61.44	62.15
2241	NASDAQ	SOCL	Thu, Dec 31, 2020	62.40	62.40	61.60	61.78
2240	NASDAQ	SOCL	Wed, Dec 30, 2020	61.84	62.37	61.65	62.11
2239	NASDAQ	SOCL	Tue, Dec 29, 2020	61.24	61.73	60.82	61.16
2238	NASDAQ	SOCL	Mon, Dec 28, 2020	61.27	61.27	59.88	60.34
2237	NASDAQ	SOCL	Thu, Dec 24, 2020	61.46	61.51	60.65	60.75
2236	NASDAQ	SOCL	Wed, Dec 23, 2020	61.69	61.97	61.34	61.53
2235	NASDAQ	SOCL	Tue, Dec 22, 2020	61.68	61.99	60.93	61.48
2234	NASDAQ	SOCL	Mon, Dec 21, 2020	61.51	61.81	61.12	61.59
2233	NASDAQ	SOCL	Fri, Dec 18, 2020	61.82	62.33	61.82	62.24
2232	NASDAQ	SOCL	Thu, Dec 17, 2020	61.52	62.27	61.52	61.75
2231	NASDAQ	SOCL	Wed, Dec 16, 2020	61.02	61.43	60.77	61.21
2230	NASDAQ	SOCL	Tue, Dec 15, 2020	60.02	60.57	59.80	60.55
2229	NASDAQ	SOCL	Mon, Dec 14, 2020	60.71	60.73	59.75	59.75
2228	NASDAQ	SOCL	Fri, Dec 11, 2020	60.21	60.71	60.04	60.48
2227	NASDAQ	SOCL	Thu, Dec 10, 2020	58.57	60.51	58.25	60.51
2226	NASDAQ	SOCL	Wed, Dec 9, 2020	59.55	59.93	58.50	58.86
2225	NASDAQ	SOCL	Tue, Dec 8, 2020	59.22	59.48	58.78	59.39
2224	NASDAQ	SOCL	Mon, Dec 7, 2020	58.70	59.43	58.70	59.43
2223	NASDAQ	SOCL	Fri, Dec 4, 2020	58.68	58.89	58.55	58.77
2222	NASDAQ	SOCL	Thu, Dec 3, 2020	58.23	58.75	58.18	58.37
2221	NASDAQ	SOCL	Wed, Dec 2, 2020	57.11	58.31	56.69	58.03
2220	NASDAQ	SOCL	Tue, Dec 1, 2020	57.53	57.80	57.24	57.51
2219	NASDAQ	SOCL	Mon, Nov 30, 2020	57.44	57.44	56.20	56.88
2218	NASDAQ	SOCL	Fri, Nov 27, 2020	57.17	57.62	57.08	57.49
2217	NASDAQ	SOCL	Wed, Nov 25, 2020	56.09	56.72	55.83	56.72
2216	NASDAQ	SOCL	Tue, Nov 24, 2020	56.42	56.50	55.91	56.34
2215	NASDAQ	SOCL	Mon, Nov 23, 2020	56.15	56.15	55.33	55.89
2214	NASDAQ	SOCL	Fri, Nov 20, 2020	55.23	55.88	55.18	55.56
2213	NASDAQ	SOCL	Thu, Nov 19, 2020	54.07	55.07	54.02	54.88
2212	NASDAQ	SOCL	Wed, Nov 18, 2020	54.30	54.62	54.03	54.03
2211	NASDAQ	SOCL	Tue, Nov 17, 2020	54.09	54.31	53.86	54.10
2210	NASDAQ	SOCL	Mon, Nov 16, 2020	54.48	54.84	54.18	54.37
2209	NASDAQ	SOCL	Fri, Nov 13, 2020	54.41	54.64	53.91	54.61
2208	NASDAQ	SOCL	Thu, Nov 12, 2020	54.02	54.64	53.62	53.72
2207	NASDAQ	SOCL	Wed, Nov 11, 2020	53.37	53.95	53.37	53.76
2206	NASDAQ	SOCL	Tue, Nov 10, 2020	54.34	54.37	52.54	53.24
2205	NASDAQ	SOCL	Mon, Nov 9, 2020	57.23	57.23	55.21	55.21
2204	NASDAQ	SOCL	Fri, Nov 6, 2020	55.97	56.69	55.55	56.65
2203	NASDAQ	SOCL	Thu, Nov 5, 2020	55.87	56.08	55.39	55.82
2202	NASDAQ	SOCL	Wed, Nov 4, 2020	53.77	55.09	53.77	54.98
2201	NASDAQ	SOCL	Tue, Nov 3, 2020	51.99	52.77	51.88	52.48
2200	NASDAQ	SOCL	Mon, Nov 2, 2020	52.26	52.60	51.39	51.94
2199	NASDAQ	SOCL	Fri, Oct 30, 2020	53.63	53.63	51.60	52.11
2198	NASDAQ	SOCL	Thu, Oct 29, 2020	54.58	55.28	54.48	55.01
2197	NASDAQ	SOCL	Wed, Oct 28, 2020	53.64	53.64	52.93	53.12
2196	NASDAQ	SOCL	Tue, Oct 27, 2020	53.53	54.41	53.50	54.37
2195	NASDAQ	SOCL	Mon, Oct 26, 2020	53.82	54.12	52.80	53.23
2194	NASDAQ	SOCL	Fri, Oct 23, 2020	53.31	54.30	53.00	54.22
2193	NASDAQ	SOCL	Thu, Oct 22, 2020	52.64	53.30	52.38	53.30
2192	NASDAQ	SOCL	Wed, Oct 21, 2020	51.87	52.92	51.73	52.57
2191	NASDAQ	SOCL	Tue, Oct 20, 2020	49.99	50.36	49.96	50.12
2190	NASDAQ	SOCL	Mon, Oct 19, 2020	50.08	50.48	49.65	49.81
2189	NASDAQ	SOCL	Fri, Oct 16, 2020	50.42	50.51	50.00	50.01
2188	NASDAQ	SOCL	Thu, Oct 15, 2020	49.60	50.13	49.34	50.00
2187	NASDAQ	SOCL	Wed, Oct 14, 2020	50.96	50.96	50.31	50.36
2186	NASDAQ	SOCL	Tue, Oct 13, 2020	50.88	50.88	50.56	50.77
2185	NASDAQ	SOCL	Mon, Oct 12, 2020	50.62	50.99	50.49	50.69
2184	NASDAQ	SOCL	Fri, Oct 9, 2020	50.18	50.36	50.08	50.20
2183	NASDAQ	SOCL	Thu, Oct 8, 2020	50.07	50.21	49.80	49.86
2182	NASDAQ	SOCL	Wed, Oct 7, 2020	50.05	50.05	49.64	49.82
2181	NASDAQ	SOCL	Tue, Oct 6, 2020	50.19	50.44	49.39	49.66
2180	NASDAQ	SOCL	Mon, Oct 5, 2020	49.49	50.20	49.49	50.20
2179	NASDAQ	SOCL	Fri, Oct 2, 2020	48.94	49.83	48.94	49.16
2178	NASDAQ	SOCL	Thu, Oct 1, 2020	49.30	50.10	49.30	49.95
2177	NASDAQ	SOCL	Wed, Sep 30, 2020	48.67	49.23	48.67	48.80
2176	NASDAQ	SOCL	Tue, Sep 29, 2020	48.32	48.63	48.12	48.57
2175	NASDAQ	SOCL	Mon, Sep 28, 2020	48.55	48.55	48.07	48.39
2174	NASDAQ	SOCL	Fri, Sep 25, 2020	47.08	47.78	46.77	47.75
2173	NASDAQ	SOCL	Thu, Sep 24, 2020	47.18	47.66	46.93	47.26
2172	NASDAQ	SOCL	Wed, Sep 23, 2020	48.71	48.89	47.83	47.86
2171	NASDAQ	SOCL	Tue, Sep 22, 2020	47.23	48.24	46.96	48.22
2170	NASDAQ	SOCL	Mon, Sep 21, 2020	46.59	47.16	46.27	47.16
2169	NASDAQ	SOCL	Fri, Sep 18, 2020	48.24	48.24	46.94	47.56
2168	NASDAQ	SOCL	Thu, Sep 17, 2020	47.55	47.95	47.41	47.82
2167	NASDAQ	SOCL	Wed, Sep 16, 2020	48.72	48.82	48.21	48.41
2166	NASDAQ	SOCL	Tue, Sep 15, 2020	48.58	48.85	48.50	48.64
2165	NASDAQ	SOCL	Mon, Sep 14, 2020	47.91	48.29	47.69	47.88
2164	NASDAQ	SOCL	Fri, Sep 11, 2020	47.72	48.00	46.93	47.51
2163	NASDAQ	SOCL	Thu, Sep 10, 2020	48.40	48.61	47.30	47.51
2162	NASDAQ	SOCL	Wed, Sep 9, 2020	48.02	48.31	47.45	48.17
2161	NASDAQ	SOCL	Tue, Sep 8, 2020	47.15	47.85	46.84	47.01
2160	NASDAQ	SOCL	Fri, Sep 4, 2020	49.56	49.77	47.42	48.88
2159	NASDAQ	SOCL	Thu, Sep 3, 2020	51.03	51.03	49.34	49.97
2158	NASDAQ	SOCL	Wed, Sep 2, 2020	51.53	51.85	50.86	51.75
2157	NASDAQ	SOCL	Tue, Sep 1, 2020	50.60	51.19	50.50	51.19
2156	NASDAQ	SOCL	Mon, Aug 31, 2020	50.62	50.62	50.08	50.31
2155	NASDAQ	SOCL	Fri, Aug 28, 2020	50.63	50.66	50.29	50.66
2154	NASDAQ	SOCL	Thu, Aug 27, 2020	50.94	50.94	50.20	50.34
2153	NASDAQ	SOCL	Wed, Aug 26, 2020	50.08	50.83	50.08	50.78
2152	NASDAQ	SOCL	Tue, Aug 25, 2020	49.18	49.89	48.92	49.83
2151	NASDAQ	SOCL	Mon, Aug 24, 2020	49.30	49.72	48.95	49.09
2150	NASDAQ	SOCL	Fri, Aug 21, 2020	48.37	48.72	48.34	48.63
2149	NASDAQ	SOCL	Thu, Aug 20, 2020	47.89	48.49	47.89	48.45
2148	NASDAQ	SOCL	Wed, Aug 19, 2020	48.31	48.85	48.13	48.22
2147	NASDAQ	SOCL	Tue, Aug 18, 2020	48.01	48.33	47.96	48.16
2146	NASDAQ	SOCL	Mon, Aug 17, 2020	47.60	47.91	47.42	47.86
2145	NASDAQ	SOCL	Fri, Aug 14, 2020	47.61	47.61	47.23	47.32
2144	NASDAQ	SOCL	Thu, Aug 13, 2020	47.64	47.87	47.38	47.59
2143	NASDAQ	SOCL	Wed, Aug 12, 2020	47.43	47.78	47.38	47.49
2142	NASDAQ	SOCL	Tue, Aug 11, 2020	47.41	47.80	46.88	46.94
2141	NASDAQ	SOCL	Mon, Aug 10, 2020	48.12	48.19	47.07	47.65
2140	NASDAQ	SOCL	Fri, Aug 7, 2020	47.98	48.54	47.62	47.85
2139	NASDAQ	SOCL	Thu, Aug 6, 2020	48.43	48.87	48.29	48.81
2138	NASDAQ	SOCL	Wed, Aug 5, 2020	48.24	48.57	48.24	48.35
2137	NASDAQ	SOCL	Tue, Aug 4, 2020	47.57	47.85	47.50	47.68
2136	NASDAQ	SOCL	Mon, Aug 3, 2020	47.60	47.88	47.47	47.72
2135	NASDAQ	SOCL	Fri, Jul 31, 2020	47.11	47.11	46.52	47.02
2134	NASDAQ	SOCL	Thu, Jul 30, 2020	45.47	45.98	45.30	45.85
2133	NASDAQ	SOCL	Wed, Jul 29, 2020	45.75	46.26	45.63	46.14
2132	NASDAQ	SOCL	Tue, Jul 28, 2020	45.58	45.91	45.44	45.48
2131	NASDAQ	SOCL	Mon, Jul 27, 2020	45.22	45.63	45.15	45.58
2130	NASDAQ	SOCL	Fri, Jul 24, 2020	44.71	45.24	44.47	45.06
2129	NASDAQ	SOCL	Thu, Jul 23, 2020	46.39	46.51	45.27	45.53
2128	NASDAQ	SOCL	Wed, Jul 22, 2020	46.11	46.24	45.70	45.98
2127	NASDAQ	SOCL	Tue, Jul 21, 2020	46.89	47.07	46.35	46.42
2126	NASDAQ	SOCL	Mon, Jul 20, 2020	45.26	46.54	45.26	46.54
2125	NASDAQ	SOCL	Fri, Jul 17, 2020	45.42	45.53	45.09	45.32
2124	NASDAQ	SOCL	Thu, Jul 16, 2020	44.74	45.28	44.71	45.15
2123	NASDAQ	SOCL	Wed, Jul 15, 2020	46.00	46.34	45.63	46.10
2122	NASDAQ	SOCL	Tue, Jul 14, 2020	44.85	45.81	44.54	45.71
2121	NASDAQ	SOCL	Mon, Jul 13, 2020	47.70	47.85	45.85	45.96
2120	NASDAQ	SOCL	Fri, Jul 10, 2020	47.42	47.53	47.00	47.53
2119	NASDAQ	SOCL	Thu, Jul 9, 2020	47.29	47.84	46.75	47.42
2118	NASDAQ	SOCL	Wed, Jul 8, 2020	45.81	46.75	45.81	46.64
2117	NASDAQ	SOCL	Tue, Jul 7, 2020	45.00	45.85	45.00	45.39
2116	NASDAQ	SOCL	Mon, Jul 6, 2020	44.85	45.60	44.85	45.26
2115	NASDAQ	SOCL	Thu, Jul 2, 2020	44.49	44.49	44.14	44.16
2114	NASDAQ	SOCL	Wed, Jul 1, 2020	43.16	43.62	43.15	43.62
2113	NASDAQ	SOCL	Tue, Jun 30, 2020	42.62	42.95	42.47	42.85
2112	NASDAQ	SOCL	Mon, Jun 29, 2020	42.02	42.66	41.45	42.62
2111	NASDAQ	SOCL	Fri, Jun 26, 2020	43.35	43.35	42.27	42.33
2110	NASDAQ	SOCL	Thu, Jun 25, 2020	43.01	43.59	42.84	43.59
2109	NASDAQ	SOCL	Wed, Jun 24, 2020	43.56	43.79	42.38	43.07
2108	NASDAQ	SOCL	Tue, Jun 23, 2020	43.71	44.04	43.42	43.71
2107	NASDAQ	SOCL	Mon, Jun 22, 2020	42.35	42.95	42.35	42.90
2106	NASDAQ	SOCL	Fri, Jun 19, 2020	42.19	42.62	41.82	41.95
2105	NASDAQ	SOCL	Thu, Jun 18, 2020	41.23	41.80	41.23	41.80
2104	NASDAQ	SOCL	Wed, Jun 17, 2020	40.77	41.27	40.77	41.25
2103	NASDAQ	SOCL	Tue, Jun 16, 2020	41.00	41.00	40.13	40.63
2102	NASDAQ	SOCL	Mon, Jun 15, 2020	38.65	40.03	38.65	40.03
2101	NASDAQ	SOCL	Fri, Jun 12, 2020	39.84	39.84	38.90	39.55
2100	NASDAQ	SOCL	Thu, Jun 11, 2020	39.51	39.88	38.63	38.84
2099	NASDAQ	SOCL	Wed, Jun 10, 2020	40.74	40.79	40.30	40.67
2098	NASDAQ	SOCL	Tue, Jun 9, 2020	40.09	40.42	39.87	40.30
2097	NASDAQ	SOCL	Mon, Jun 8, 2020	40.00	40.38	39.85	40.38
2096	NASDAQ	SOCL	Fri, Jun 5, 2020	39.38	39.97	39.38	39.83
2095	NASDAQ	SOCL	Thu, Jun 4, 2020	39.47	39.66	38.88	38.93
2094	NASDAQ	SOCL	Wed, Jun 3, 2020	39.26	39.71	39.25	39.54
2093	NASDAQ	SOCL	Tue, Jun 2, 2020	39.14	39.33	38.84	39.33
2092	NASDAQ	SOCL	Mon, Jun 1, 2020	38.33	39.00	38.33	39.00
2091	NASDAQ	SOCL	Fri, May 29, 2020	37.41	38.06	37.33	38.06
2090	NASDAQ	SOCL	Thu, May 28, 2020	37.54	38.11	37.47	37.59
2089	NASDAQ	SOCL	Wed, May 27, 2020	38.14	38.14	37.10	37.75
2088	NASDAQ	SOCL	Tue, May 26, 2020	38.47	38.77	38.22	38.27
2087	NASDAQ	SOCL	Fri, May 22, 2020	37.76	37.76	37.27	37.72
2086	NASDAQ	SOCL	Thu, May 21, 2020	38.06	38.26	37.61	37.98
2085	NASDAQ	SOCL	Wed, May 20, 2020	37.85	38.35	37.74	38.00
2084	NASDAQ	SOCL	Tue, May 19, 2020	36.69	37.43	36.69	37.09
2083	NASDAQ	SOCL	Mon, May 18, 2020	36.37	36.81	36.34	36.78
2082	NASDAQ	SOCL	Fri, May 15, 2020	34.87	35.50	34.87	35.48
2081	NASDAQ	SOCL	Thu, May 14, 2020	34.66	35.17	34.35	35.15
2080	NASDAQ	SOCL	Wed, May 13, 2020	35.50	35.91	34.53	34.98
2079	NASDAQ	SOCL	Tue, May 12, 2020	35.80	36.05	35.47	35.47
2078	NASDAQ	SOCL	Mon, May 11, 2020	35.55	35.83	35.44	35.65
2077	NASDAQ	SOCL	Fri, May 8, 2020	35.36	35.63	35.13	35.60
2076	NASDAQ	SOCL	Thu, May 7, 2020	34.90	35.11	34.90	35.04
2075	NASDAQ	SOCL	Wed, May 6, 2020	34.32	34.65	34.18	34.36
2074	NASDAQ	SOCL	Tue, May 5, 2020	34.10	34.39	33.93	34.04
2073	NASDAQ	SOCL	Mon, May 4, 2020	33.26	33.71	33.04	33.71
2072	NASDAQ	SOCL	Fri, May 1, 2020	33.40	33.60	32.98	33.11
2071	NASDAQ	SOCL	Thu, Apr 30, 2020	34.62	34.83	33.92	34.25
2070	NASDAQ	SOCL	Wed, Apr 29, 2020	34.20	34.96	34.20	34.91
2069	NASDAQ	SOCL	Tue, Apr 28, 2020	34.37	34.37	33.35	33.42
2068	NASDAQ	SOCL	Mon, Apr 27, 2020	33.88	33.94	33.66	33.78
2067	NASDAQ	SOCL	Fri, Apr 24, 2020	33.00	33.40	32.81	33.40
2066	NASDAQ	SOCL	Thu, Apr 23, 2020	33.32	33.36	32.81	32.88
2065	NASDAQ	SOCL	Wed, Apr 22, 2020	32.39	33.01	32.39	33.00
2064	NASDAQ	SOCL	Tue, Apr 21, 2020	31.71	31.75	31.01	31.36
2063	NASDAQ	SOCL	Mon, Apr 20, 2020	32.14	32.73	32.14	32.22
2062	NASDAQ	SOCL	Fri, Apr 17, 2020	32.39	32.49	32.00	32.19
2061	NASDAQ	SOCL	Thu, Apr 16, 2020	31.70	31.98	31.46	31.92
2060	NASDAQ	SOCL	Wed, Apr 15, 2020	31.01	31.57	30.90	31.35
2059	NASDAQ	SOCL	Tue, Apr 14, 2020	31.45	31.83	31.39	31.60
2058	NASDAQ	SOCL	Mon, Apr 13, 2020	30.71	31.00	30.27	31.00
2057	NASDAQ	SOCL	Thu, Apr 9, 2020	30.95	31.26	30.67	30.81
2056	NASDAQ	SOCL	Wed, Apr 8, 2020	30.34	30.88	30.28	30.80
2055	NASDAQ	SOCL	Tue, Apr 7, 2020	30.61	30.99	30.09	30.09
2054	NASDAQ	SOCL	Mon, Apr 6, 2020	29.59	30.14	29.37	29.91
2053	NASDAQ	SOCL	Fri, Apr 3, 2020	28.96	29.16	28.28	28.50
2052	NASDAQ	SOCL	Thu, Apr 2, 2020	28.49	29.19	28.45	29.07
2051	NASDAQ	SOCL	Wed, Apr 1, 2020	28.75	29.02	28.26	28.31
2050	NASDAQ	SOCL	Tue, Mar 31, 2020	29.51	30.07	29.41	29.50
2049	NASDAQ	SOCL	Mon, Mar 30, 2020	29.23	29.49	28.88	29.34
2048	NASDAQ	SOCL	Fri, Mar 27, 2020	29.00	29.23	28.64	28.84
2047	NASDAQ	SOCL	Thu, Mar 26, 2020	29.07	29.90	29.03	29.90
2046	NASDAQ	SOCL	Wed, Mar 25, 2020	28.82	29.63	28.23	28.88
2045	NASDAQ	SOCL	Tue, Mar 24, 2020	28.07	28.71	27.96	28.67
2044	NASDAQ	SOCL	Mon, Mar 23, 2020	26.35	26.90	26.03	26.62
2043	NASDAQ	SOCL	Fri, Mar 20, 2020	27.59	27.65	26.42	26.45
2042	NASDAQ	SOCL	Thu, Mar 19, 2020	25.34	27.08	25.34	26.53
2041	NASDAQ	SOCL	Wed, Mar 18, 2020	25.21	26.19	24.57	25.18
2040	NASDAQ	SOCL	Tue, Mar 17, 2020	26.55	27.34	25.61	26.72
2039	NASDAQ	SOCL	Mon, Mar 16, 2020	26.23	27.35	25.54	25.87
2038	NASDAQ	SOCL	Fri, Mar 13, 2020	29.61	29.70	28.17	29.70
2037	NASDAQ	SOCL	Thu, Mar 12, 2020	28.46	28.81	27.91	27.91
2036	NASDAQ	SOCL	Wed, Mar 11, 2020	31.31	31.52	30.39	30.67
2035	NASDAQ	SOCL	Tue, Mar 10, 2020	32.09	32.25	31.11	32.25
2034	NASDAQ	SOCL	Mon, Mar 9, 2020	30.82	31.55	29.58	30.81
2033	NASDAQ	SOCL	Fri, Mar 6, 2020	32.76	33.13	32.34	33.01
2032	NASDAQ	SOCL	Thu, Mar 5, 2020	33.66	34.10	33.61	33.68
2031	NASDAQ	SOCL	Wed, Mar 4, 2020	33.79	34.28	33.49	34.28
2030	NASDAQ	SOCL	Tue, Mar 3, 2020	34.09	34.13	33.04	33.11
2029	NASDAQ	SOCL	Mon, Mar 2, 2020	33.51	33.98	33.09	33.98
2028	NASDAQ	SOCL	Fri, Feb 28, 2020	32.07	33.10	32.07	32.78
2027	NASDAQ	SOCL	Thu, Feb 27, 2020	33.87	34.14	33.16	33.22
2026	NASDAQ	SOCL	Wed, Feb 26, 2020	34.75	35.29	34.49	34.60
2025	NASDAQ	SOCL	Tue, Feb 25, 2020	35.50	35.63	34.48	34.57
2024	NASDAQ	SOCL	Mon, Feb 24, 2020	34.77	35.09	34.51	35.08
2023	NASDAQ	SOCL	Fri, Feb 21, 2020	36.50	36.70	36.18	36.33
2022	NASDAQ	SOCL	Thu, Feb 20, 2020	37.15	37.15	36.48	36.80
2021	NASDAQ	SOCL	Wed, Feb 19, 2020	37.08	37.17	37.00	37.07
2020	NASDAQ	SOCL	Tue, Feb 18, 2020	36.90	36.90	36.64	36.85
2019	NASDAQ	SOCL	Fri, Feb 14, 2020	37.04	37.16	36.88	36.90
2018	NASDAQ	SOCL	Thu, Feb 13, 2020	36.83	37.10	36.79	37.10
2017	NASDAQ	SOCL	Wed, Feb 12, 2020	36.89	37.04	36.76	37.02
2016	NASDAQ	SOCL	Tue, Feb 11, 2020	36.90	36.99	36.55	36.55
2015	NASDAQ	SOCL	Mon, Feb 10, 2020	36.52	36.69	36.52	36.60
2014	NASDAQ	SOCL	Fri, Feb 7, 2020	36.68	36.69	36.47	36.53
2013	NASDAQ	SOCL	Thu, Feb 6, 2020	35.99	36.86	35.99	36.80
2012	NASDAQ	SOCL	Wed, Feb 5, 2020	36.59	36.59	35.66	35.80
2011	NASDAQ	SOCL	Tue, Feb 4, 2020	36.08	36.52	36.08	36.48
2010	NASDAQ	SOCL	Mon, Feb 3, 2020	35.15	35.55	35.15	35.50
2009	NASDAQ	SOCL	Fri, Jan 31, 2020	35.38	35.38	34.72	34.80
2008	NASDAQ	SOCL	Thu, Jan 30, 2020	35.35	35.70	35.20	35.70
2007	NASDAQ	SOCL	Wed, Jan 29, 2020	36.21	36.24	36.01	36.16
2006	NASDAQ	SOCL	Tue, Jan 28, 2020	35.66	35.95	35.50	35.92
2005	NASDAQ	SOCL	Mon, Jan 27, 2020	34.90	35.58	34.80	35.51
2004	NASDAQ	SOCL	Fri, Jan 24, 2020	36.81	36.93	36.08	36.17
2003	NASDAQ	SOCL	Thu, Jan 23, 2020	36.68	36.80	36.50	36.80
2002	NASDAQ	SOCL	Wed, Jan 22, 2020	37.09	37.20	36.87	36.97
2001	NASDAQ	SOCL	Tue, Jan 21, 2020	37.08	37.08	36.80	36.92
2000	NASDAQ	SOCL	Fri, Jan 17, 2020	37.71	37.71	37.34	37.60
1999	NASDAQ	SOCL	Thu, Jan 16, 2020	37.42	37.49	37.31	37.49
1998	NASDAQ	SOCL	Wed, Jan 15, 2020	37.11	37.39	37.09	37.16
1997	NASDAQ	SOCL	Tue, Jan 14, 2020	37.20	37.20	36.93	37.02
1996	NASDAQ	SOCL	Mon, Jan 13, 2020	36.88	37.24	36.86	37.20
1995	NASDAQ	SOCL	Fri, Jan 10, 2020	36.87	36.87	36.58	36.66
1994	NASDAQ	SOCL	Thu, Jan 9, 2020	36.45	36.59	36.36	36.58
1993	NASDAQ	SOCL	Wed, Jan 8, 2020	35.74	36.20	35.67	36.11
1992	NASDAQ	SOCL	Tue, Jan 7, 2020	35.60	35.90	35.56	35.82
1991	NASDAQ	SOCL	Mon, Jan 6, 2020	35.08	35.48	35.02	35.48
1990	NASDAQ	SOCL	Fri, Jan 3, 2020	35.01	35.47	34.88	35.28
1989	NASDAQ	SOCL	Thu, Jan 2, 2020	34.99	35.65	34.99	35.53
1988	NASDAQ	SOCL	Tue, Dec 31, 2019	34.43	34.68	34.43	34.64
1987	NASDAQ	SOCL	Mon, Dec 30, 2019	34.99	34.99	34.56	34.68
1986	NASDAQ	SOCL	Fri, Dec 27, 2019	34.90	34.97	34.83	34.86
1985	NASDAQ	SOCL	Thu, Dec 26, 2019	34.62	34.81	34.62	34.75
1984	NASDAQ	SOCL	Tue, Dec 24, 2019	34.57	34.57	34.43	34.51
1983	NASDAQ	SOCL	Mon, Dec 23, 2019	34.49	34.64	34.48	34.57
1982	NASDAQ	SOCL	Fri, Dec 20, 2019	34.43	34.50	34.32	34.39
1981	NASDAQ	SOCL	Thu, Dec 19, 2019	33.99	34.35	33.99	34.28
1980	NASDAQ	SOCL	Wed, Dec 18, 2019	33.80	34.00	33.80	33.98
1979	NASDAQ	SOCL	Tue, Dec 17, 2019	33.81	33.85	33.75	33.80
1978	NASDAQ	SOCL	Mon, Dec 16, 2019	33.42	33.77	33.42	33.75
1977	NASDAQ	SOCL	Fri, Dec 13, 2019	33.25	33.32	33.10	33.29
1976	NASDAQ	SOCL	Thu, Dec 12, 2019	32.96	33.30	32.96	33.25
1975	NASDAQ	SOCL	Wed, Dec 11, 2019	32.81	33.05	32.78	32.94
1974	NASDAQ	SOCL	Tue, Dec 10, 2019	32.79	32.79	32.60	32.71
1973	NASDAQ	SOCL	Mon, Dec 9, 2019	32.90	33.12	32.79	32.79
1972	NASDAQ	SOCL	Fri, Dec 6, 2019	33.15	33.15	33.00	33.12
1971	NASDAQ	SOCL	Thu, Dec 5, 2019	32.82	32.91	32.72	32.81
1970	NASDAQ	SOCL	Wed, Dec 4, 2019	32.87	32.99	32.72	32.72
1969	NASDAQ	SOCL	Tue, Dec 3, 2019	32.24	32.67	32.19	32.51
1968	NASDAQ	SOCL	Mon, Dec 2, 2019	33.03	33.03	32.64	32.78
1967	NASDAQ	SOCL	Fri, Nov 29, 2019	33.18	33.27	33.14	33.21
1966	NASDAQ	SOCL	Wed, Nov 27, 2019	33.18	33.42	33.18	33.40
1965	NASDAQ	SOCL	Tue, Nov 26, 2019	33.28	33.31	33.06	33.25
1964	NASDAQ	SOCL	Mon, Nov 25, 2019	32.96	33.33	32.96	33.30
1963	NASDAQ	SOCL	Fri, Nov 22, 2019	32.68	32.84	32.63	32.84
1962	NASDAQ	SOCL	Thu, Nov 21, 2019	32.49	32.72	32.49	32.65
1961	NASDAQ	SOCL	Wed, Nov 20, 2019	32.53	32.63	32.32	32.46
1960	NASDAQ	SOCL	Tue, Nov 19, 2019	32.75	32.75	32.56	32.67
1959	NASDAQ	SOCL	Mon, Nov 18, 2019	32.60	32.86	32.50	32.77
1958	NASDAQ	SOCL	Fri, Nov 15, 2019	32.36	32.56	32.32	32.41
1957	NASDAQ	SOCL	Thu, Nov 14, 2019	32.49	32.49	32.26	32.38
1956	NASDAQ	SOCL	Wed, Nov 13, 2019	32.23	32.40	32.23	32.35
1955	NASDAQ	SOCL	Tue, Nov 12, 2019	32.44	32.62	32.38	32.45
1954	NASDAQ	SOCL	Mon, Nov 11, 2019	32.39	32.62	32.35	32.62
1953	NASDAQ	SOCL	Fri, Nov 8, 2019	32.59	32.67	32.49	32.49
1952	NASDAQ	SOCL	Thu, Nov 7, 2019	32.40	32.75	32.40	32.58
1951	NASDAQ	SOCL	Wed, Nov 6, 2019	32.13	32.24	31.99	31.99
1950	NASDAQ	SOCL	Tue, Nov 5, 2019	32.63	32.63	32.38	32.39
1949	NASDAQ	SOCL	Mon, Nov 4, 2019	32.39	32.69	32.39	32.66
1948	NASDAQ	SOCL	Fri, Nov 1, 2019	32.00	32.33	32.00	32.33
1947	NASDAQ	SOCL	Thu, Oct 31, 2019	31.91	31.91	31.67	31.78
1946	NASDAQ	SOCL	Wed, Oct 30, 2019	31.45	31.62	31.30	31.60
1945	NASDAQ	SOCL	Tue, Oct 29, 2019	31.52	31.64	31.42	31.49
1944	NASDAQ	SOCL	Mon, Oct 28, 2019	31.57	31.91	31.50	31.74
1943	NASDAQ	SOCL	Fri, Oct 25, 2019	31.14	31.30	31.00	31.17
1942	NASDAQ	SOCL	Thu, Oct 24, 2019	31.27	31.33	31.15	31.29
1941	NASDAQ	SOCL	Wed, Oct 23, 2019	31.81	32.08	31.68	31.91
1940	NASDAQ	SOCL	Tue, Oct 22, 2019	32.42	32.50	31.84	31.85
1939	NASDAQ	SOCL	Mon, Oct 21, 2019	32.08	32.46	32.08	32.46
1938	NASDAQ	SOCL	Fri, Oct 18, 2019	32.17	32.18	31.64	31.77
1937	NASDAQ	SOCL	Thu, Oct 17, 2019	32.32	32.32	32.18	32.18
1936	NASDAQ	SOCL	Wed, Oct 16, 2019	32.16	32.30	32.16	32.30
1935	NASDAQ	SOCL	Tue, Oct 15, 2019	31.83	32.35	31.83	32.35
1934	NASDAQ	SOCL	Mon, Oct 14, 2019	31.88	31.90	31.80	31.87
1933	NASDAQ	SOCL	Fri, Oct 11, 2019	32.00	32.23	31.95	31.95
1932	NASDAQ	SOCL	Thu, Oct 10, 2019	31.61	31.89	31.60	31.79
1931	NASDAQ	SOCL	Wed, Oct 9, 2019	31.64	31.71	31.57	31.71
1930	NASDAQ	SOCL	Tue, Oct 8, 2019	31.75	31.75	31.50	31.67
1929	NASDAQ	SOCL	Mon, Oct 7, 2019	31.95	32.10	31.85	32.08
1928	NASDAQ	SOCL	Fri, Oct 4, 2019	31.89	32.01	31.75	32.00
1927	NASDAQ	SOCL	Thu, Oct 3, 2019	31.42	31.89	31.28	31.89
1926	NASDAQ	SOCL	Wed, Oct 2, 2019	31.47	31.50	31.24	31.35
1925	NASDAQ	SOCL	Tue, Oct 1, 2019	32.18	32.19	31.76	31.79
1924	NASDAQ	SOCL	Mon, Sep 30, 2019	32.12	32.12	31.88	31.93
1923	NASDAQ	SOCL	Fri, Sep 27, 2019	32.72	32.73	31.59	31.87
1922	NASDAQ	SOCL	Thu, Sep 26, 2019	32.79	32.79	32.54	32.78
1921	NASDAQ	SOCL	Wed, Sep 25, 2019	32.51	32.85	32.36	32.79
1920	NASDAQ	SOCL	Tue, Sep 24, 2019	33.40	33.40	32.42	32.49
1919	NASDAQ	SOCL	Mon, Sep 23, 2019	33.28	33.39	33.23	33.31
1918	NASDAQ	SOCL	Fri, Sep 20, 2019	33.77	33.83	33.34	33.49
1917	NASDAQ	SOCL	Thu, Sep 19, 2019	33.72	33.85	33.62	33.63
1916	NASDAQ	SOCL	Wed, Sep 18, 2019	33.75	33.77	33.48	33.69
1915	NASDAQ	SOCL	Tue, Sep 17, 2019	33.50	33.74	33.50	33.71
1914	NASDAQ	SOCL	Mon, Sep 16, 2019	33.43	33.62	33.43	33.58
1913	NASDAQ	SOCL	Fri, Sep 13, 2019	33.63	33.83	33.52	33.69
1912	NASDAQ	SOCL	Thu, Sep 12, 2019	33.79	33.81	33.61	33.62
1911	NASDAQ	SOCL	Wed, Sep 11, 2019	33.42	33.56	33.35	33.46
1910	NASDAQ	SOCL	Tue, Sep 10, 2019	33.27	33.28	32.96	33.26
1909	NASDAQ	SOCL	Mon, Sep 9, 2019	33.89	33.89	33.45	33.46
1908	NASDAQ	SOCL	Fri, Sep 6, 2019	33.61	33.77	33.53	33.68
1907	NASDAQ	SOCL	Thu, Sep 5, 2019	33.36	33.50	33.29	33.50
1906	NASDAQ	SOCL	Wed, Sep 4, 2019	33.13	33.25	33.07	33.23
1905	NASDAQ	SOCL	Tue, Sep 3, 2019	32.83	33.10	32.66	32.71
1904	NASDAQ	SOCL	Fri, Aug 30, 2019	33.06	33.06	32.72	32.86
1903	NASDAQ	SOCL	Thu, Aug 29, 2019	32.68	32.91	32.65	32.82
1902	NASDAQ	SOCL	Wed, Aug 28, 2019	32.36	32.51	32.28	32.40
1901	NASDAQ	SOCL	Tue, Aug 27, 2019	32.67	32.85	32.39	32.47
1900	NASDAQ	SOCL	Mon, Aug 26, 2019	32.39	32.39	32.25	32.36
1899	NASDAQ	SOCL	Fri, Aug 23, 2019	32.62	32.90	32.09	32.12
1898	NASDAQ	SOCL	Thu, Aug 22, 2019	33.02	33.13	32.66	32.83
1897	NASDAQ	SOCL	Wed, Aug 21, 2019	33.16	33.34	32.98	33.00
1896	NASDAQ	SOCL	Tue, Aug 20, 2019	32.85	32.98	32.76	32.84
1895	NASDAQ	SOCL	Mon, Aug 19, 2019	32.77	32.85	32.60	32.80
1894	NASDAQ	SOCL	Fri, Aug 16, 2019	32.08	32.30	32.06	32.30
1893	NASDAQ	SOCL	Thu, Aug 15, 2019	31.97	32.03	31.71	31.80
1892	NASDAQ	SOCL	Wed, Aug 14, 2019	32.28	32.28	31.77	31.83
1891	NASDAQ	SOCL	Tue, Aug 13, 2019	32.27	33.02	32.09	32.89
1890	NASDAQ	SOCL	Mon, Aug 12, 2019	32.55	32.55	32.13	32.22
1889	NASDAQ	SOCL	Fri, Aug 9, 2019	33.01	33.01	32.62	32.91
1888	NASDAQ	SOCL	Thu, Aug 8, 2019	33.04	33.27	32.70	33.27
1887	NASDAQ	SOCL	Wed, Aug 7, 2019	32.11	32.79	32.10	32.70
1886	NASDAQ	SOCL	Tue, Aug 6, 2019	32.24	32.38	32.12	32.15
1885	NASDAQ	SOCL	Mon, Aug 5, 2019	32.49	32.49	31.59	31.81
1884	NASDAQ	SOCL	Fri, Aug 2, 2019	33.37	33.46	33.13	33.28
1883	NASDAQ	SOCL	Thu, Aug 1, 2019	34.02	34.45	33.38	33.41
1882	NASDAQ	SOCL	Wed, Jul 31, 2019	33.89	34.18	33.59	33.78
1881	NASDAQ	SOCL	Tue, Jul 30, 2019	33.93	34.11	33.91	33.94
1880	NASDAQ	SOCL	Mon, Jul 29, 2019	34.46	34.49	33.98	34.17
1879	NASDAQ	SOCL	Fri, Jul 26, 2019	34.29	34.65	34.29	34.35
1878	NASDAQ	SOCL	Thu, Jul 25, 2019	33.95	34.00	33.61	33.72
1877	NASDAQ	SOCL	Wed, Jul 24, 2019	33.28	33.88	33.28	33.80
1876	NASDAQ	SOCL	Tue, Jul 23, 2019	33.06	33.25	32.93	33.24
1875	NASDAQ	SOCL	Mon, Jul 22, 2019	32.80	32.89	32.77	32.83
1874	NASDAQ	SOCL	Fri, Jul 19, 2019	33.15	33.17	32.66	32.71
1873	NASDAQ	SOCL	Thu, Jul 18, 2019	32.87	33.00	32.77	32.92
1872	NASDAQ	SOCL	Wed, Jul 17, 2019	33.31	33.31	33.01	33.06
1871	NASDAQ	SOCL	Tue, Jul 16, 2019	33.58	33.58	33.34	33.39
1870	NASDAQ	SOCL	Mon, Jul 15, 2019	33.53	33.60	33.40	33.58
1869	NASDAQ	SOCL	Fri, Jul 12, 2019	33.32	33.45	33.24	33.45
1868	NASDAQ	SOCL	Thu, Jul 11, 2019	33.36	33.39	33.12	33.15
1867	NASDAQ	SOCL	Wed, Jul 10, 2019	33.11	33.39	33.11	33.29
1866	NASDAQ	SOCL	Tue, Jul 9, 2019	32.36	32.97	32.36	32.95
1865	NASDAQ	SOCL	Mon, Jul 8, 2019	32.73	32.73	32.53	32.63
1864	NASDAQ	SOCL	Fri, Jul 5, 2019	32.83	33.00	32.70	32.94
1863	NASDAQ	SOCL	Wed, Jul 3, 2019	32.85	32.97	32.80	32.83
1862	NASDAQ	SOCL	Tue, Jul 2, 2019	32.79	32.80	32.66	32.76
1861	NASDAQ	SOCL	Mon, Jul 1, 2019	32.68	32.89	32.62	32.76
1860	NASDAQ	SOCL	Fri, Jun 28, 2019	32.29	32.29	32.08	32.17
1859	NASDAQ	SOCL	Thu, Jun 27, 2019	32.13	32.27	32.08	32.18
1858	NASDAQ	SOCL	Wed, Jun 26, 2019	31.94	32.16	31.94	31.94
1857	NASDAQ	SOCL	Tue, Jun 25, 2019	32.52	32.52	31.75	31.75
1856	NASDAQ	SOCL	Mon, Jun 24, 2019	32.31	32.58	32.30	32.51
1855	NASDAQ	SOCL	Fri, Jun 21, 2019	32.44	32.44	32.24	32.33
1854	NASDAQ	SOCL	Thu, Jun 20, 2019	32.73	32.79	32.34	32.44
1853	NASDAQ	SOCL	Wed, Jun 19, 2019	32.33	32.33	31.97	32.17
1852	NASDAQ	SOCL	Tue, Jun 18, 2019	32.11	32.51	32.11	32.27
1851	NASDAQ	SOCL	Mon, Jun 17, 2019	31.64	31.83	31.64	31.77
1850	NASDAQ	SOCL	Fri, Jun 14, 2019	31.86	31.86	31.55	31.63
1849	NASDAQ	SOCL	Thu, Jun 13, 2019	31.95	31.95	31.78	31.93
1848	NASDAQ	SOCL	Wed, Jun 12, 2019	31.86	31.94	31.75	31.86
1847	NASDAQ	SOCL	Tue, Jun 11, 2019	32.20	32.31	31.96	32.12
1846	NASDAQ	SOCL	Mon, Jun 10, 2019	32.11	32.21	31.91	31.96
1845	NASDAQ	SOCL	Fri, Jun 7, 2019	31.20	31.78	31.20	31.68
1844	NASDAQ	SOCL	Thu, Jun 6, 2019	30.84	31.16	30.69	31.05
1843	NASDAQ	SOCL	Wed, Jun 5, 2019	31.00	31.00	30.55	30.75
1842	NASDAQ	SOCL	Tue, Jun 4, 2019	30.21	30.88	30.18	30.87
1841	NASDAQ	SOCL	Mon, Jun 3, 2019	30.82	30.82	29.96	30.11
1840	NASDAQ	SOCL	Fri, May 31, 2019	30.79	30.90	30.69	30.76
1839	NASDAQ	SOCL	Thu, May 30, 2019	31.07	31.12	31.00	31.04
1838	NASDAQ	SOCL	Wed, May 29, 2019	30.80	31.05	30.74	30.90
1837	NASDAQ	SOCL	Tue, May 28, 2019	31.21	31.32	31.03	31.03
1836	NASDAQ	SOCL	Fri, May 24, 2019	31.20	31.27	31.08	31.22
1835	NASDAQ	SOCL	Thu, May 23, 2019	31.14	31.18	30.84	31.04
1834	NASDAQ	SOCL	Wed, May 22, 2019	31.69	32.00	31.65	31.77
1833	NASDAQ	SOCL	Tue, May 21, 2019	31.75	31.87	31.73	31.84
1832	NASDAQ	SOCL	Mon, May 20, 2019	31.83	31.84	31.55	31.67
1831	NASDAQ	SOCL	Fri, May 17, 2019	32.53	32.67	32.21	32.21
1830	NASDAQ	SOCL	Thu, May 16, 2019	32.81	33.23	32.74	33.08
1829	NASDAQ	SOCL	Wed, May 15, 2019	32.10	32.78	32.10	32.67
1828	NASDAQ	SOCL	Tue, May 14, 2019	32.31	32.47	32.06	32.25
1827	NASDAQ	SOCL	Mon, May 13, 2019	32.39	32.39	31.94	32.04
1826	NASDAQ	SOCL	Fri, May 10, 2019	33.12	33.37	32.68	33.20
1825	NASDAQ	SOCL	Thu, May 9, 2019	33.01	33.26	32.60	33.12
1824	NASDAQ	SOCL	Wed, May 8, 2019	33.55	33.79	33.45	33.61
1823	NASDAQ	SOCL	Tue, May 7, 2019	33.97	33.97	33.11	33.30
1822	NASDAQ	SOCL	Mon, May 6, 2019	33.64	34.28	33.36	34.23
1821	NASDAQ	SOCL	Fri, May 3, 2019	34.30	34.65	34.30	34.60
1820	NASDAQ	SOCL	Thu, May 2, 2019	34.17	34.22	33.73	34.00
1819	NASDAQ	SOCL	Wed, May 1, 2019	34.19	34.34	34.00	34.07
1818	NASDAQ	SOCL	Tue, Apr 30, 2019	33.98	34.25	33.85	34.14
1817	NASDAQ	SOCL	Mon, Apr 29, 2019	33.96	34.28	33.96	34.26
1816	NASDAQ	SOCL	Fri, Apr 26, 2019	33.89	33.99	33.70	33.77
1815	NASDAQ	SOCL	Thu, Apr 25, 2019	34.11	34.19	33.75	33.88
1814	NASDAQ	SOCL	Wed, Apr 24, 2019	34.33	34.33	33.87	33.89
1813	NASDAQ	SOCL	Tue, Apr 23, 2019	33.71	34.40	33.71	34.26
1812	NASDAQ	SOCL	Mon, Apr 22, 2019	33.16	33.31	33.01	33.31
1811	NASDAQ	SOCL	Thu, Apr 18, 2019	33.17	33.25	33.07	33.20
1810	NASDAQ	SOCL	Wed, Apr 17, 2019	33.40	33.44	33.20	33.25
1809	NASDAQ	SOCL	Tue, Apr 16, 2019	33.40	33.45	33.21	33.38
1808	NASDAQ	SOCL	Mon, Apr 15, 2019	33.41	33.41	33.07	33.29
1807	NASDAQ	SOCL	Fri, Apr 12, 2019	33.45	33.48	33.30	33.38
1806	NASDAQ	SOCL	Thu, Apr 11, 2019	33.31	33.31	33.10	33.16
1805	NASDAQ	SOCL	Wed, Apr 10, 2019	33.27	33.43	33.19	33.25
1804	NASDAQ	SOCL	Tue, Apr 9, 2019	33.15	33.38	33.15	33.29
1803	NASDAQ	SOCL	Mon, Apr 8, 2019	33.20	33.32	33.00	33.25
1802	NASDAQ	SOCL	Fri, Apr 5, 2019	33.14	33.33	33.12	33.24
1801	NASDAQ	SOCL	Thu, Apr 4, 2019	33.01	33.21	32.82	32.94
1800	NASDAQ	SOCL	Wed, Apr 3, 2019	32.85	33.27	32.85	32.95
1799	NASDAQ	SOCL	Tue, Apr 2, 2019	32.43	32.65	32.37	32.57
1798	NASDAQ	SOCL	Mon, Apr 1, 2019	32.18	32.50	32.13	32.45
1797	NASDAQ	SOCL	Fri, Mar 29, 2019	31.90	31.95	31.75	31.90
1796	NASDAQ	SOCL	Thu, Mar 28, 2019	31.41	31.63	31.29	31.62
1795	NASDAQ	SOCL	Wed, Mar 27, 2019	31.88	32.00	31.36	31.49
1794	NASDAQ	SOCL	Tue, Mar 26, 2019	31.99	32.18	31.76	31.88
1793	NASDAQ	SOCL	Mon, Mar 25, 2019	31.68	31.94	31.55	31.74
1792	NASDAQ	SOCL	Fri, Mar 22, 2019	32.19	32.40	31.75	31.85
1791	NASDAQ	SOCL	Thu, Mar 21, 2019	32.15	32.45	32.02	32.38
1790	NASDAQ	SOCL	Wed, Mar 20, 2019	31.95	32.33	31.86	32.25
1789	NASDAQ	SOCL	Tue, Mar 19, 2019	32.00	32.34	31.92	32.00
1788	NASDAQ	SOCL	Mon, Mar 18, 2019	32.12	32.17	31.85	31.98
1787	NASDAQ	SOCL	Fri, Mar 15, 2019	31.93	32.05	31.83	31.95
1786	NASDAQ	SOCL	Thu, Mar 14, 2019	31.81	31.85	31.65	31.76
1785	NASDAQ	SOCL	Wed, Mar 13, 2019	31.85	31.99	31.77	31.93
1784	NASDAQ	SOCL	Tue, Mar 12, 2019	31.76	31.87	31.67	31.72
1783	NASDAQ	SOCL	Mon, Mar 11, 2019	31.30	31.75	31.30	31.70
1782	NASDAQ	SOCL	Fri, Mar 8, 2019	30.76	31.16	30.70	31.07
1781	NASDAQ	SOCL	Thu, Mar 7, 2019	31.82	31.82	31.14	31.22
1780	NASDAQ	SOCL	Wed, Mar 6, 2019	32.21	32.31	31.99	31.99
1779	NASDAQ	SOCL	Tue, Mar 5, 2019	31.57	32.22	31.57	32.22
1778	NASDAQ	SOCL	Mon, Mar 4, 2019	31.56	31.73	31.05	31.44
1777	NASDAQ	SOCL	Fri, Mar 1, 2019	31.35	31.39	31.08	31.24
1776	NASDAQ	SOCL	Thu, Feb 28, 2019	31.23	31.31	31.06	31.20
1775	NASDAQ	SOCL	Wed, Feb 27, 2019	31.31	31.32	31.00	31.15
1774	NASDAQ	SOCL	Tue, Feb 26, 2019	31.48	31.54	31.36	31.52
1773	NASDAQ	SOCL	Mon, Feb 25, 2019	31.63	31.79	31.43	31.56
1772	NASDAQ	SOCL	Fri, Feb 22, 2019	30.94	31.37	30.94	31.37
1771	NASDAQ	SOCL	Thu, Feb 21, 2019	30.99	30.99	30.71	30.76
1770	NASDAQ	SOCL	Wed, Feb 20, 2019	31.17	31.45	30.99	31.15
1769	NASDAQ	SOCL	Tue, Feb 19, 2019	30.91	31.23	30.87	31.20
1768	NASDAQ	SOCL	Fri, Feb 15, 2019	31.20	31.22	30.89	30.93
1767	NASDAQ	SOCL	Thu, Feb 14, 2019	30.91	31.26	30.91	31.14
1766	NASDAQ	SOCL	Wed, Feb 13, 2019	31.15	31.39	31.15	31.17
1765	NASDAQ	SOCL	Tue, Feb 12, 2019	31.13	31.20	31.08	31.08
1764	NASDAQ	SOCL	Mon, Feb 11, 2019	30.94	30.95	30.77	30.85
1763	NASDAQ	SOCL	Fri, Feb 8, 2019	30.39	30.86	30.32	30.73
1762	NASDAQ	SOCL	Thu, Feb 7, 2019	31.05	31.18	30.55	30.64
1761	NASDAQ	SOCL	Wed, Feb 6, 2019	31.99	32.00	31.54	31.54
1760	NASDAQ	SOCL	Tue, Feb 5, 2019	31.62	31.88	31.62	31.87
1759	NASDAQ	SOCL	Mon, Feb 4, 2019	31.30	31.58	31.28	31.55
1758	NASDAQ	SOCL	Fri, Feb 1, 2019	31.39	31.41	31.26	31.27
1757	NASDAQ	SOCL	Thu, Jan 31, 2019	31.11	31.60	31.11	31.39
1756	NASDAQ	SOCL	Wed, Jan 30, 2019	30.40	30.85	30.29	30.74
1755	NASDAQ	SOCL	Tue, Jan 29, 2019	30.60	30.60	30.10	30.14
1754	NASDAQ	SOCL	Mon, Jan 28, 2019	30.39	30.55	30.08	30.52
1753	NASDAQ	SOCL	Fri, Jan 25, 2019	30.22	30.69	30.22	30.65
1752	NASDAQ	SOCL	Thu, Jan 24, 2019	29.63	29.95	29.63	29.88
1751	NASDAQ	SOCL	Wed, Jan 23, 2019	30.06	30.06	29.43	29.56
1750	NASDAQ	SOCL	Tue, Jan 22, 2019	30.07	30.15	29.53	29.68
1749	NASDAQ	SOCL	Fri, Jan 18, 2019	30.40	30.91	30.40	30.70
1748	NASDAQ	SOCL	Thu, Jan 17, 2019	29.98	30.25	29.93	30.11
1747	NASDAQ	SOCL	Wed, Jan 16, 2019	29.79	29.95	29.79	29.89
1746	NASDAQ	SOCL	Tue, Jan 15, 2019	29.35	29.77	29.35	29.68
1745	NASDAQ	SOCL	Mon, Jan 14, 2019	29.12	29.30	28.91	29.21
1744	NASDAQ	SOCL	Fri, Jan 11, 2019	29.61	29.72	29.39	29.48
1743	NASDAQ	SOCL	Thu, Jan 10, 2019	29.63	29.92	29.40	29.86
1742	NASDAQ	SOCL	Wed, Jan 9, 2019	29.44	29.92	29.41	29.81
1741	NASDAQ	SOCL	Tue, Jan 8, 2019	29.08	29.30	28.81	29.15
1740	NASDAQ	SOCL	Mon, Jan 7, 2019	28.66	29.06	28.63	29.04
1739	NASDAQ	SOCL	Fri, Jan 4, 2019	27.48	28.61	27.48	28.49
1738	NASDAQ	SOCL	Thu, Jan 3, 2019	27.59	27.67	27.03	27.03
1737	NASDAQ	SOCL	Wed, Jan 2, 2019	27.15	27.81	27.15	27.64
1736	NASDAQ	SOCL	Mon, Dec 31, 2018	28.01	28.09	27.51	27.55
1735	NASDAQ	SOCL	Fri, Dec 28, 2018	27.81	27.96	27.44	27.59
1734	NASDAQ	SOCL	Thu, Dec 27, 2018	27.34	27.78	27.00	27.66
1733	NASDAQ	SOCL	Wed, Dec 26, 2018	26.63	27.61	26.47	27.50
1732	NASDAQ	SOCL	Mon, Dec 24, 2018	26.50	27.01	26.28	26.60
1731	NASDAQ	SOCL	Fri, Dec 21, 2018	27.55	27.56	26.62	26.74
1730	NASDAQ	SOCL	Thu, Dec 20, 2018	27.90	27.91	27.01	27.34
1729	NASDAQ	SOCL	Wed, Dec 19, 2018	28.49	28.95	27.80	27.91
1728	NASDAQ	SOCL	Tue, Dec 18, 2018	28.44	28.65	28.31	28.45
1727	NASDAQ	SOCL	Mon, Dec 17, 2018	29.16	29.16	28.13	28.35
1726	NASDAQ	SOCL	Fri, Dec 14, 2018	29.06	29.50	29.04	29.27
1725	NASDAQ	SOCL	Thu, Dec 13, 2018	29.80	29.80	29.46	29.47
1724	NASDAQ	SOCL	Wed, Dec 12, 2018	29.38	30.02	29.38	29.80
1723	NASDAQ	SOCL	Tue, Dec 11, 2018	29.22	29.32	28.76	29.02
1722	NASDAQ	SOCL	Mon, Dec 10, 2018	28.62	28.90	28.35	28.76
1721	NASDAQ	SOCL	Fri, Dec 7, 2018	29.04	29.39	28.66	28.76
1720	NASDAQ	SOCL	Thu, Dec 6, 2018	28.31	29.02	28.19	28.97
1719	NASDAQ	SOCL	Tue, Dec 4, 2018	29.95	30.05	29.05	29.19
1718	NASDAQ	SOCL	Mon, Dec 3, 2018	30.12	30.24	29.96	30.05
1717	NASDAQ	SOCL	Fri, Nov 30, 2018	29.21	29.41	29.02	29.33
1716	NASDAQ	SOCL	Thu, Nov 29, 2018	29.42	29.46	28.97	29.35
1715	NASDAQ	SOCL	Wed, Nov 28, 2018	29.15	29.46	28.76	29.44
1714	NASDAQ	SOCL	Tue, Nov 27, 2018	28.72	28.92	28.60	28.78
1713	NASDAQ	SOCL	Mon, Nov 26, 2018	28.41	28.87	28.41	28.77
1712	NASDAQ	SOCL	Fri, Nov 23, 2018	28.09	28.20	27.86	27.86
1711	NASDAQ	SOCL	Wed, Nov 21, 2018	27.84	28.27	27.77	28.06
1710	NASDAQ	SOCL	Tue, Nov 20, 2018	26.88	27.60	26.67	27.35
1709	NASDAQ	SOCL	Mon, Nov 19, 2018	28.68	28.68	27.74	27.74
1708	NASDAQ	SOCL	Fri, Nov 16, 2018	28.67	28.86	28.54	28.75
1707	NASDAQ	SOCL	Thu, Nov 15, 2018	28.40	29.10	28.40	28.85
1706	NASDAQ	SOCL	Wed, Nov 14, 2018	28.43	28.73	28.39	28.50
1705	NASDAQ	SOCL	Tue, Nov 13, 2018	28.02	28.44	27.88	28.11
1704	NASDAQ	SOCL	Mon, Nov 12, 2018	28.42	28.42	27.58	27.77
1703	NASDAQ	SOCL	Fri, Nov 9, 2018	28.79	28.79	28.28	28.62
1702	NASDAQ	SOCL	Thu, Nov 8, 2018	29.94	29.98	29.34	29.46
1701	NASDAQ	SOCL	Wed, Nov 7, 2018	29.96	30.14	29.78	30.14
1700	NASDAQ	SOCL	Tue, Nov 6, 2018	29.61	30.12	29.61	29.91
1699	NASDAQ	SOCL	Mon, Nov 5, 2018	29.75	29.75	29.35	29.67
1698	NASDAQ	SOCL	Fri, Nov 2, 2018	30.24	30.25	29.30	29.88
1697	NASDAQ	SOCL	Thu, Nov 1, 2018	29.20	29.95	29.00	29.83
1696	NASDAQ	SOCL	Wed, Oct 31, 2018	28.62	29.27	28.62	29.04
1695	NASDAQ	SOCL	Tue, Oct 30, 2018	27.23	28.16	27.17	28.16
1694	NASDAQ	SOCL	Mon, Oct 29, 2018	28.23	28.35	26.94	27.36
1693	NASDAQ	SOCL	Fri, Oct 26, 2018	27.40	28.34	27.28	27.94
1692	NASDAQ	SOCL	Thu, Oct 25, 2018	27.94	28.53	27.94	28.42
1691	NASDAQ	SOCL	Wed, Oct 24, 2018	28.50	28.59	27.22	27.29
1690	NASDAQ	SOCL	Tue, Oct 23, 2018	28.28	28.76	28.00	28.61
1689	NASDAQ	SOCL	Mon, Oct 22, 2018	29.02	29.24	28.71	28.90
1688	NASDAQ	SOCL	Fri, Oct 19, 2018	29.29	29.43	28.42	28.59
1687	NASDAQ	SOCL	Thu, Oct 18, 2018	29.74	29.76	28.91	28.98
1686	NASDAQ	SOCL	Wed, Oct 17, 2018	30.38	30.38	29.73	29.86
1685	NASDAQ	SOCL	Tue, Oct 16, 2018	29.83	30.39	29.81	30.38
1684	NASDAQ	SOCL	Mon, Oct 15, 2018	29.35	29.70	29.22	29.48
1683	NASDAQ	SOCL	Fri, Oct 12, 2018	29.33	29.66	29.07	29.64
1682	NASDAQ	SOCL	Thu, Oct 11, 2018	28.20	28.89	28.14	28.64
1681	NASDAQ	SOCL	Wed, Oct 10, 2018	29.87	30.50	28.51	28.51
1680	NASDAQ	SOCL	Tue, Oct 9, 2018	29.83	30.25	29.83	30.00
1679	NASDAQ	SOCL	Mon, Oct 8, 2018	30.10	30.40	29.83	30.26
1678	NASDAQ	SOCL	Fri, Oct 5, 2018	30.60	30.84	30.08	30.41
1677	NASDAQ	SOCL	Thu, Oct 4, 2018	31.21	31.21	30.40	30.66
1676	NASDAQ	SOCL	Wed, Oct 3, 2018	31.35	31.60	31.35	31.48
1675	NASDAQ	SOCL	Tue, Oct 2, 2018	31.46	31.50	31.17	31.24
1674	NASDAQ	SOCL	Mon, Oct 1, 2018	32.07	32.20	31.73	31.74
1673	NASDAQ	SOCL	Fri, Sep 28, 2018	32.19	32.19	31.86	31.90
1672	NASDAQ	SOCL	Thu, Sep 27, 2018	32.27	32.48	32.22	32.36
1671	NASDAQ	SOCL	Wed, Sep 26, 2018	32.18	32.56	32.18	32.30
1670	NASDAQ	SOCL	Tue, Sep 25, 2018	31.87	32.25	31.87	32.25
1669	NASDAQ	SOCL	Mon, Sep 24, 2018	31.78	31.96	31.53	31.84
1668	NASDAQ	SOCL	Fri, Sep 21, 2018	32.50	32.71	32.05	32.05
1667	NASDAQ	SOCL	Thu, Sep 20, 2018	32.21	32.43	32.07	32.43
1666	NASDAQ	SOCL	Wed, Sep 19, 2018	31.81	32.05	31.70	32.01
1665	NASDAQ	SOCL	Tue, Sep 18, 2018	31.38	31.88	31.38	31.77
1664	NASDAQ	SOCL	Mon, Sep 17, 2018	31.53	31.78	31.30	31.33
1663	NASDAQ	SOCL	Fri, Sep 14, 2018	31.94	32.08	31.70	31.88
1662	NASDAQ	SOCL	Thu, Sep 13, 2018	31.57	31.94	31.57	31.81
1661	NASDAQ	SOCL	Wed, Sep 12, 2018	31.10	31.28	30.71	31.20
1660	NASDAQ	SOCL	Tue, Sep 11, 2018	30.96	31.46	30.81	31.40
1659	NASDAQ	SOCL	Mon, Sep 10, 2018	31.32	31.32	31.01	31.09
1658	NASDAQ	SOCL	Fri, Sep 7, 2018	30.95	31.55	30.78	31.32
1657	NASDAQ	SOCL	Thu, Sep 6, 2018	31.71	31.80	31.03	31.28
1656	NASDAQ	SOCL	Wed, Sep 5, 2018	32.52	32.52	31.72	31.77
1655	NASDAQ	SOCL	Tue, Sep 4, 2018	32.84	32.90	32.54	32.90
1654	NASDAQ	SOCL	Fri, Aug 31, 2018	33.09	33.14	32.96	33.07
1653	NASDAQ	SOCL	Thu, Aug 30, 2018	33.46	33.49	33.01	33.09
1652	NASDAQ	SOCL	Wed, Aug 29, 2018	33.51	33.63	33.34	33.63
1651	NASDAQ	SOCL	Tue, Aug 28, 2018	33.83	33.84	33.38	33.65
1650	NASDAQ	SOCL	Mon, Aug 27, 2018	33.33	33.83	33.33	33.69
1649	NASDAQ	SOCL	Fri, Aug 24, 2018	32.79	33.09	32.79	33.05
1648	NASDAQ	SOCL	Thu, Aug 23, 2018	32.75	33.19	32.68	32.76
1647	NASDAQ	SOCL	Wed, Aug 22, 2018	32.61	32.89	32.61	32.80
1646	NASDAQ	SOCL	Tue, Aug 21, 2018	32.42	32.66	32.42	32.57
1645	NASDAQ	SOCL	Mon, Aug 20, 2018	32.28	32.36	32.12	32.25
1644	NASDAQ	SOCL	Fri, Aug 17, 2018	31.90	32.26	31.73	32.08
1643	NASDAQ	SOCL	Thu, Aug 16, 2018	32.08	32.27	31.89	31.89
1642	NASDAQ	SOCL	Wed, Aug 15, 2018	31.95	31.95	31.41	31.72
1641	NASDAQ	SOCL	Tue, Aug 14, 2018	32.86	32.86	32.57	32.64
1640	NASDAQ	SOCL	Mon, Aug 13, 2018	33.19	33.25	32.93	32.93
1639	NASDAQ	SOCL	Fri, Aug 10, 2018	33.06	33.44	33.06	33.27
1638	NASDAQ	SOCL	Thu, Aug 9, 2018	33.25	33.60	33.25	33.31
1637	NASDAQ	SOCL	Wed, Aug 8, 2018	33.56	33.56	33.10	33.10
1636	NASDAQ	SOCL	Tue, Aug 7, 2018	33.56	33.69	33.37	33.37
1635	NASDAQ	SOCL	Mon, Aug 6, 2018	32.96	33.33	32.86	33.28
1634	NASDAQ	SOCL	Fri, Aug 3, 2018	32.99	33.11	32.90	33.07
1633	NASDAQ	SOCL	Thu, Aug 2, 2018	32.61	33.10	32.50	33.00
1632	NASDAQ	SOCL	Wed, Aug 1, 2018	32.92	33.24	32.75	32.82
1631	NASDAQ	SOCL	Tue, Jul 31, 2018	33.17	33.25	32.57	32.97
1630	NASDAQ	SOCL	Mon, Jul 30, 2018	34.10	34.27	32.84	33.08
1629	NASDAQ	SOCL	Fri, Jul 27, 2018	35.23	35.34	34.06	34.27
1628	NASDAQ	SOCL	Thu, Jul 26, 2018	35.66	35.97	35.49	35.75
1627	NASDAQ	SOCL	Wed, Jul 25, 2018	36.11	37.04	36.11	37.04
1626	NASDAQ	SOCL	Tue, Jul 24, 2018	36.62	36.84	35.86	35.95
1625	NASDAQ	SOCL	Mon, Jul 23, 2018	36.13	36.39	35.92	36.39
1624	NASDAQ	SOCL	Fri, Jul 20, 2018	36.15	36.52	36.15	36.36
1623	NASDAQ	SOCL	Thu, Jul 19, 2018	36.39	36.53	36.18	36.19
1622	NASDAQ	SOCL	Wed, Jul 18, 2018	36.74	36.74	36.41	36.60
1621	NASDAQ	SOCL	Tue, Jul 17, 2018	36.14	36.91	36.14	36.81
1620	NASDAQ	SOCL	Mon, Jul 16, 2018	36.60	36.77	36.50	36.56
1619	NASDAQ	SOCL	Fri, Jul 13, 2018	36.99	37.12	36.52	36.69
1618	NASDAQ	SOCL	Thu, Jul 12, 2018	36.43	36.92	36.41	36.92
1617	NASDAQ	SOCL	Wed, Jul 11, 2018	35.71	36.29	35.71	36.09
1616	NASDAQ	SOCL	Tue, Jul 10, 2018	36.67	36.85	36.29	36.33
1615	NASDAQ	SOCL	Mon, Jul 9, 2018	37.07	37.19	36.45	36.87
1614	NASDAQ	SOCL	Fri, Jul 6, 2018	35.93	36.72	35.93	36.67
1613	NASDAQ	SOCL	Thu, Jul 5, 2018	35.77	35.87	35.45	35.87
1612	NASDAQ	SOCL	Tue, Jul 3, 2018	36.02	36.02	35.40	35.46
1611	NASDAQ	SOCL	Mon, Jul 2, 2018	35.11	35.78	35.11	35.78
1610	NASDAQ	SOCL	Fri, Jun 29, 2018	35.81	35.89	35.57	35.57
1609	NASDAQ	SOCL	Thu, Jun 28, 2018	35.02	35.64	34.90	35.54
1608	NASDAQ	SOCL	Wed, Jun 27, 2018	36.11	36.22	35.16	35.18
1607	NASDAQ	SOCL	Tue, Jun 26, 2018	36.08	36.27	35.92	36.08
1606	NASDAQ	SOCL	Mon, Jun 25, 2018	36.77	36.77	35.74	36.06
1605	NASDAQ	SOCL	Fri, Jun 22, 2018	37.12	37.28	36.80	37.18
1604	NASDAQ	SOCL	Thu, Jun 21, 2018	37.33	37.33	36.80	36.93
1603	NASDAQ	SOCL	Wed, Jun 20, 2018	37.16	37.50	37.16	37.32
1602	NASDAQ	SOCL	Tue, Jun 19, 2018	36.98	37.08	36.43	36.96
1601	NASDAQ	SOCL	Mon, Jun 18, 2018	37.35	37.70	37.26	37.68
1600	NASDAQ	SOCL	Fri, Jun 15, 2018	37.93	37.94	37.65	37.78
1599	NASDAQ	SOCL	Thu, Jun 14, 2018	37.46	38.00	37.46	38.00
1598	NASDAQ	SOCL	Wed, Jun 13, 2018	37.53	37.54	37.26	37.33
1597	NASDAQ	SOCL	Tue, Jun 12, 2018	37.00	37.58	37.00	37.35
1596	NASDAQ	SOCL	Mon, Jun 11, 2018	36.70	36.97	36.70	36.91
1595	NASDAQ	SOCL	Fri, Jun 8, 2018	36.06	36.69	35.90	36.59
1594	NASDAQ	SOCL	Thu, Jun 7, 2018	36.68	36.68	36.00	36.24
1593	NASDAQ	SOCL	Wed, Jun 6, 2018	36.67	36.76	36.45	36.59
1592	NASDAQ	SOCL	Tue, Jun 5, 2018	36.67	36.86	36.59	36.70
1591	NASDAQ	SOCL	Mon, Jun 4, 2018	35.79	36.36	35.79	36.29
1590	NASDAQ	SOCL	Fri, Jun 1, 2018	35.16	35.82	35.16	35.76
1589	NASDAQ	SOCL	Thu, May 31, 2018	34.70	35.04	34.70	34.94
1588	NASDAQ	SOCL	Wed, May 30, 2018	34.24	34.65	34.24	34.59
1587	NASDAQ	SOCL	Tue, May 29, 2018	34.11	34.50	34.05	34.20
1586	NASDAQ	SOCL	Fri, May 25, 2018	34.23	34.37	34.23	34.27
1585	NASDAQ	SOCL	Thu, May 24, 2018	34.40	34.49	34.16	34.29
1584	NASDAQ	SOCL	Wed, May 23, 2018	33.94	34.39	33.90	34.38
1583	NASDAQ	SOCL	Tue, May 22, 2018	34.50	34.54	34.16	34.19
1582	NASDAQ	SOCL	Mon, May 21, 2018	34.59	34.59	34.18	34.40
1581	NASDAQ	SOCL	Fri, May 18, 2018	34.25	34.39	34.10	34.26
1580	NASDAQ	SOCL	Thu, May 17, 2018	34.31	34.54	34.18	34.31
1579	NASDAQ	SOCL	Wed, May 16, 2018	34.26	34.57	34.26	34.46
1578	NASDAQ	SOCL	Tue, May 15, 2018	34.43	34.43	33.92	34.26
1577	NASDAQ	SOCL	Mon, May 14, 2018	34.78	34.99	34.66	34.66
1576	NASDAQ	SOCL	Fri, May 11, 2018	34.79	34.79	34.34	34.60
1575	NASDAQ	SOCL	Thu, May 10, 2018	34.38	34.90	34.38	34.76
1574	NASDAQ	SOCL	Wed, May 9, 2018	34.13	34.23	33.80	34.13
1573	NASDAQ	SOCL	Tue, May 8, 2018	33.77	34.16	33.77	34.11
1572	NASDAQ	SOCL	Mon, May 7, 2018	33.32	33.88	33.32	33.76
1571	NASDAQ	SOCL	Fri, May 4, 2018	32.96	33.52	32.82	33.37
1570	NASDAQ	SOCL	Thu, May 3, 2018	33.13	33.29	32.61	33.13
1569	NASDAQ	SOCL	Wed, May 2, 2018	33.26	33.58	33.15	33.22
1568	NASDAQ	SOCL	Tue, May 1, 2018	33.83	33.95	33.38	33.39
1567	NASDAQ	SOCL	Mon, Apr 30, 2018	33.50	33.92	33.44	33.84
1566	NASDAQ	SOCL	Fri, Apr 27, 2018	34.19	34.19	33.35	33.57
1565	NASDAQ	SOCL	Thu, Apr 26, 2018	33.61	34.05	33.61	33.87
1564	NASDAQ	SOCL	Wed, Apr 25, 2018	33.57	33.62	32.58	33.09
1563	NASDAQ	SOCL	Tue, Apr 24, 2018	34.31	34.48	33.31	33.56
1562	NASDAQ	SOCL	Mon, Apr 23, 2018	34.61	34.61	34.11	34.22
1561	NASDAQ	SOCL	Fri, Apr 20, 2018	34.66	34.68	34.27	34.37
1560	NASDAQ	SOCL	Thu, Apr 19, 2018	34.55	34.75	34.37	34.61
1559	NASDAQ	SOCL	Wed, Apr 18, 2018	34.69	34.72	34.48	34.60
1558	NASDAQ	SOCL	Tue, Apr 17, 2018	34.00	34.74	33.85	34.63
1557	NASDAQ	SOCL	Mon, Apr 16, 2018	33.57	33.69	33.24	33.61
1556	NASDAQ	SOCL	Fri, Apr 13, 2018	34.10	34.10	33.34	33.58
1555	NASDAQ	SOCL	Thu, Apr 12, 2018	34.43	34.43	33.83	33.90
1554	NASDAQ	SOCL	Wed, Apr 11, 2018	33.96	34.40	33.96	34.30
1553	NASDAQ	SOCL	Tue, Apr 10, 2018	33.63	34.34	33.61	34.13
1552	NASDAQ	SOCL	Mon, Apr 9, 2018	33.42	33.97	33.40	33.43
1551	NASDAQ	SOCL	Fri, Apr 6, 2018	33.61	34.16	33.27	33.43
1550	NASDAQ	SOCL	Thu, Apr 5, 2018	34.11	34.33	33.70	34.02
1549	NASDAQ	SOCL	Wed, Apr 4, 2018	32.50	33.79	32.50	33.76
1548	NASDAQ	SOCL	Tue, Apr 3, 2018	33.69	34.01	33.16	33.44
1547	NASDAQ	SOCL	Mon, Apr 2, 2018	34.38	34.39	33.26	33.58
1546	NASDAQ	SOCL	Thu, Mar 29, 2018	34.28	34.83	33.96	34.61
1545	NASDAQ	SOCL	Wed, Mar 28, 2018	34.04	34.35	33.60	33.94
1544	NASDAQ	SOCL	Tue, Mar 27, 2018	36.20	36.20	34.15	34.35
1543	NASDAQ	SOCL	Mon, Mar 26, 2018	36.06	36.06	35.06	36.00
1542	NASDAQ	SOCL	Fri, Mar 23, 2018	35.98	36.24	35.37	35.43
1541	NASDAQ	SOCL	Thu, Mar 22, 2018	36.51	36.64	35.74	35.75
1540	NASDAQ	SOCL	Wed, Mar 21, 2018	37.26	37.68	37.08	37.50
1539	NASDAQ	SOCL	Tue, Mar 20, 2018	37.62	37.77	36.87	37.27
1538	NASDAQ	SOCL	Mon, Mar 19, 2018	38.19	38.19	37.31	37.60
1537	NASDAQ	SOCL	Fri, Mar 16, 2018	38.66	38.66	38.30	38.37
1536	NASDAQ	SOCL	Thu, Mar 15, 2018	38.89	38.89	38.36	38.66
1535	NASDAQ	SOCL	Wed, Mar 14, 2018	38.25	38.75	38.16	38.64
1534	NASDAQ	SOCL	Tue, Mar 13, 2018	39.03	39.03	37.83	38.04
1533	NASDAQ	SOCL	Mon, Mar 12, 2018	38.98	38.98	38.52	38.73
1532	NASDAQ	SOCL	Fri, Mar 9, 2018	38.61	38.70	38.33	38.68
1531	NASDAQ	SOCL	Thu, Mar 8, 2018	38.80	38.80	38.04	38.17
1530	NASDAQ	SOCL	Wed, Mar 7, 2018	37.63	38.37	37.51	38.35
1529	NASDAQ	SOCL	Tue, Mar 6, 2018	37.93	37.98	37.31	37.68
1528	NASDAQ	SOCL	Mon, Mar 5, 2018	36.86	37.60	36.64	37.44
1527	NASDAQ	SOCL	Fri, Mar 2, 2018	35.84	36.92	35.62	36.89
1526	NASDAQ	SOCL	Thu, Mar 1, 2018	36.68	36.89	35.86	36.23
1525	NASDAQ	SOCL	Wed, Feb 28, 2018	36.93	37.05	36.53	36.60
1524	NASDAQ	SOCL	Tue, Feb 27, 2018	37.65	37.65	36.68	36.72
1523	NASDAQ	SOCL	Mon, Feb 26, 2018	38.03	38.10	37.57	37.66
1522	NASDAQ	SOCL	Fri, Feb 23, 2018	37.43	37.86	37.25	37.85
1521	NASDAQ	SOCL	Thu, Feb 22, 2018	37.77	37.77	36.84	37.01
1520	NASDAQ	SOCL	Wed, Feb 21, 2018	37.74	38.20	37.48	37.53
1519	NASDAQ	SOCL	Tue, Feb 20, 2018	37.29	37.73	37.06	37.37
1518	NASDAQ	SOCL	Fri, Feb 16, 2018	37.48	37.79	37.34	37.45
1517	NASDAQ	SOCL	Thu, Feb 15, 2018	37.72	37.94	37.00	37.58
1516	NASDAQ	SOCL	Wed, Feb 14, 2018	35.94	37.28	35.92	37.18
1515	NASDAQ	SOCL	Tue, Feb 13, 2018	35.21	36.14	35.21	36.01
1514	NASDAQ	SOCL	Mon, Feb 12, 2018	35.34	35.53	34.90	35.34
1513	NASDAQ	SOCL	Fri, Feb 9, 2018	34.40	35.10	33.57	34.84
1512	NASDAQ	SOCL	Thu, Feb 8, 2018	36.15	36.35	34.02	34.02
1511	NASDAQ	SOCL	Wed, Feb 7, 2018	34.74	35.50	34.72	35.25
1510	NASDAQ	SOCL	Tue, Feb 6, 2018	33.10	34.44	33.01	34.44
1509	NASDAQ	SOCL	Mon, Feb 5, 2018	34.79	35.45	33.84	33.95
1508	NASDAQ	SOCL	Fri, Feb 2, 2018	35.97	35.97	35.25	35.32
1507	NASDAQ	SOCL	Thu, Feb 1, 2018	35.73	36.51	35.73	36.34
1506	NASDAQ	SOCL	Wed, Jan 31, 2018	36.09	36.27	35.70	35.88
1505	NASDAQ	SOCL	Tue, Jan 30, 2018	35.51	35.83	35.32	35.74
1504	NASDAQ	SOCL	Mon, Jan 29, 2018	36.25	36.28	35.90	36.03
1503	NASDAQ	SOCL	Fri, Jan 26, 2018	35.74	36.25	35.68	36.22
1502	NASDAQ	SOCL	Thu, Jan 25, 2018	35.66	35.66	35.26	35.49
1501	NASDAQ	SOCL	Wed, Jan 24, 2018	35.93	36.01	35.26	35.57
1500	NASDAQ	SOCL	Tue, Jan 23, 2018	35.48	35.80	35.48	35.77
1499	NASDAQ	SOCL	Mon, Jan 22, 2018	35.12	35.35	35.05	35.35
1498	NASDAQ	SOCL	Fri, Jan 19, 2018	35.03	35.22	34.94	35.05
1497	NASDAQ	SOCL	Thu, Jan 18, 2018	34.85	34.98	34.61	34.85
1496	NASDAQ	SOCL	Wed, Jan 17, 2018	34.49	34.95	34.44	34.83
1495	NASDAQ	SOCL	Tue, Jan 16, 2018	35.11	35.18	34.26	34.40
1494	NASDAQ	SOCL	Fri, Jan 12, 2018	34.52	34.92	34.52	34.90
1493	NASDAQ	SOCL	Thu, Jan 11, 2018	34.63	34.63	34.50	34.62
1492	NASDAQ	SOCL	Wed, Jan 10, 2018	34.44	34.67	34.32	34.52
1491	NASDAQ	SOCL	Tue, Jan 9, 2018	35.25	35.25	34.62	34.71
1490	NASDAQ	SOCL	Mon, Jan 8, 2018	34.64	34.92	34.57	34.92
1489	NASDAQ	SOCL	Fri, Jan 5, 2018	34.44	34.74	34.40	34.72
1488	NASDAQ	SOCL	Thu, Jan 4, 2018	34.50	34.64	34.20	34.38
1487	NASDAQ	SOCL	Wed, Jan 3, 2018	34.21	34.42	34.14	34.35
1486	NASDAQ	SOCL	Tue, Jan 2, 2018	33.24	34.04	33.24	34.04
1485	NASDAQ	SOCL	Fri, Dec 29, 2017	33.34	33.34	32.95	32.95
1484	NASDAQ	SOCL	Thu, Dec 28, 2017	33.37	33.46	33.15	33.19
1483	NASDAQ	SOCL	Wed, Dec 27, 2017	33.78	33.92	33.68	33.77
1482	NASDAQ	SOCL	Tue, Dec 26, 2017	34.02	34.02	33.61	33.80
1481	NASDAQ	SOCL	Fri, Dec 22, 2017	34.21	34.21	33.93	33.97
1480	NASDAQ	SOCL	Thu, Dec 21, 2017	34.16	34.38	34.12	34.18
1479	NASDAQ	SOCL	Wed, Dec 20, 2017	34.24	34.24	33.82	34.06
1478	NASDAQ	SOCL	Tue, Dec 19, 2017	34.25	34.31	34.02	34.14
1477	NASDAQ	SOCL	Mon, Dec 18, 2017	33.86	34.29	33.77	34.22
1476	NASDAQ	SOCL	Fri, Dec 15, 2017	33.48	33.48	33.30	33.34
1475	NASDAQ	SOCL	Thu, Dec 14, 2017	33.41	33.65	33.32	33.40
1474	NASDAQ	SOCL	Wed, Dec 13, 2017	33.21	33.44	33.21	33.34
1473	NASDAQ	SOCL	Tue, Dec 12, 2017	33.33	33.44	33.03	33.03
1472	NASDAQ	SOCL	Mon, Dec 11, 2017	33.03	33.50	33.03	33.50
1471	NASDAQ	SOCL	Fri, Dec 8, 2017	32.94	33.17	32.77	32.80
1470	NASDAQ	SOCL	Thu, Dec 7, 2017	32.29	32.72	32.24	32.62
1469	NASDAQ	SOCL	Wed, Dec 6, 2017	32.03	32.29	31.85	32.21
1468	NASDAQ	SOCL	Tue, Dec 5, 2017	31.89	32.32	31.80	32.13
1467	NASDAQ	SOCL	Mon, Dec 4, 2017	32.53	32.61	31.91	32.01
1466	NASDAQ	SOCL	Fri, Dec 1, 2017	32.73	32.73	32.14	32.31
1465	NASDAQ	SOCL	Thu, Nov 30, 2017	32.97	33.11	32.81	32.88
1464	NASDAQ	SOCL	Wed, Nov 29, 2017	34.06	34.06	32.64	33.06
1463	NASDAQ	SOCL	Tue, Nov 28, 2017	34.33	34.33	33.95	34.15
1462	NASDAQ	SOCL	Mon, Nov 27, 2017	34.68	34.68	34.17	34.23
1461	NASDAQ	SOCL	Fri, Nov 24, 2017	34.66	34.70	34.57	34.68
1460	NASDAQ	SOCL	Wed, Nov 22, 2017	34.51	34.63	34.40	34.60
1459	NASDAQ	SOCL	Tue, Nov 21, 2017	34.42	34.65	34.29	34.53
1458	NASDAQ	SOCL	Mon, Nov 20, 2017	33.99	34.17	33.86	34.02
1457	NASDAQ	SOCL	Fri, Nov 17, 2017	33.50	33.82	33.50	33.75
1456	NASDAQ	SOCL	Thu, Nov 16, 2017	32.98	33.38	32.96	33.27
1455	NASDAQ	SOCL	Wed, Nov 15, 2017	32.30	32.69	32.11	32.59
1454	NASDAQ	SOCL	Tue, Nov 14, 2017	32.51	32.56	32.31	32.48
1453	NASDAQ	SOCL	Mon, Nov 13, 2017	32.38	32.60	32.31	32.51
1452	NASDAQ	SOCL	Fri, Nov 10, 2017	32.46	32.46	32.23	32.36
1451	NASDAQ	SOCL	Thu, Nov 9, 2017	32.59	32.59	32.30	32.56
1450	NASDAQ	SOCL	Wed, Nov 8, 2017	32.80	32.84	32.63	32.74
1449	NASDAQ	SOCL	Tue, Nov 7, 2017	33.09	33.13	32.71	32.81
1448	NASDAQ	SOCL	Mon, Nov 6, 2017	32.99	33.09	32.91	33.01
1447	NASDAQ	SOCL	Fri, Nov 3, 2017	32.65	32.82	32.44	32.71
1446	NASDAQ	SOCL	Thu, Nov 2, 2017	32.98	32.98	32.52	32.56
1445	NASDAQ	SOCL	Wed, Nov 1, 2017	33.00	33.20	32.85	32.91
1444	NASDAQ	SOCL	Tue, Oct 31, 2017	32.61	32.74	32.50	32.73
1443	NASDAQ	SOCL	Mon, Oct 30, 2017	32.46	32.75	32.34	32.54
1442	NASDAQ	SOCL	Fri, Oct 27, 2017	32.15	32.57	32.01	32.55
1441	NASDAQ	SOCL	Thu, Oct 26, 2017	31.75	31.94	31.70	31.85
1440	NASDAQ	SOCL	Wed, Oct 25, 2017	31.82	31.90	31.14	31.37
1439	NASDAQ	SOCL	Tue, Oct 24, 2017	31.82	31.84	31.57	31.70
1438	NASDAQ	SOCL	Mon, Oct 23, 2017	32.00	32.00	31.51	31.54
1437	NASDAQ	SOCL	Fri, Oct 20, 2017	32.26	32.26	31.82	31.83
1436	NASDAQ	SOCL	Thu, Oct 19, 2017	32.16	32.16	31.74	32.01
1435	NASDAQ	SOCL	Wed, Oct 18, 2017	32.39	32.45	32.30	32.42
1434	NASDAQ	SOCL	Tue, Oct 17, 2017	32.40	32.58	32.29	32.35
1433	NASDAQ	SOCL	Mon, Oct 16, 2017	32.84	32.84	32.48	32.50
1432	NASDAQ	SOCL	Fri, Oct 13, 2017	32.45	32.67	32.44	32.54
1431	NASDAQ	SOCL	Thu, Oct 12, 2017	32.19	32.41	32.12	32.34
1430	NASDAQ	SOCL	Wed, Oct 11, 2017	31.93	32.20	31.86	32.20
1429	NASDAQ	SOCL	Tue, Oct 10, 2017	32.23	32.23	31.80	31.84
1428	NASDAQ	SOCL	Mon, Oct 9, 2017	32.14	32.15	31.99	32.04
1427	NASDAQ	SOCL	Fri, Oct 6, 2017	32.06	32.13	31.92	32.09
1426	NASDAQ	SOCL	Thu, Oct 5, 2017	32.12	32.20	32.01	32.19
1425	NASDAQ	SOCL	Wed, Oct 4, 2017	32.22	32.22	31.97	32.02
1424	NASDAQ	SOCL	Tue, Oct 3, 2017	31.84	32.18	31.83	32.15
1423	NASDAQ	SOCL	Mon, Oct 2, 2017	31.53	31.78	31.46	31.67
1422	NASDAQ	SOCL	Fri, Sep 29, 2017	31.23	31.45	31.22	31.41
1421	NASDAQ	SOCL	Thu, Sep 28, 2017	31.21	31.21	30.95	31.14
1420	NASDAQ	SOCL	Wed, Sep 27, 2017	31.05	31.25	30.90	31.21
1419	NASDAQ	SOCL	Tue, Sep 26, 2017	30.91	31.09	30.71	30.85
1418	NASDAQ	SOCL	Mon, Sep 25, 2017	31.57	31.57	30.62	30.79
1417	NASDAQ	SOCL	Fri, Sep 22, 2017	31.58	31.71	31.52	31.71
1416	NASDAQ	SOCL	Thu, Sep 21, 2017	31.50	31.67	31.35	31.63
1415	NASDAQ	SOCL	Wed, Sep 20, 2017	32.00	32.03	31.41	31.68
1414	NASDAQ	SOCL	Tue, Sep 19, 2017	31.92	31.92	31.70	31.90
1413	NASDAQ	SOCL	Mon, Sep 18, 2017	31.95	32.15	31.79	31.84
1412	NASDAQ	SOCL	Fri, Sep 15, 2017	31.80	31.94	31.73	31.83
1411	NASDAQ	SOCL	Thu, Sep 14, 2017	31.83	31.86	31.70	31.77
1410	NASDAQ	SOCL	Wed, Sep 13, 2017	31.88	31.95	31.75	31.77
1409	NASDAQ	SOCL	Tue, Sep 12, 2017	31.86	31.94	31.75	31.89
1408	NASDAQ	SOCL	Mon, Sep 11, 2017	31.57	31.75	31.45	31.73
1407	NASDAQ	SOCL	Fri, Sep 8, 2017	31.43	31.54	31.19	31.25
1406	NASDAQ	SOCL	Thu, Sep 7, 2017	31.06	31.49	31.03	31.43
1405	NASDAQ	SOCL	Wed, Sep 6, 2017	31.00	31.09	30.84	31.00
1404	NASDAQ	SOCL	Tue, Sep 5, 2017	31.06	31.06	30.52	30.83
1403	NASDAQ	SOCL	Fri, Sep 1, 2017	31.01	31.23	30.82	31.11
1402	NASDAQ	SOCL	Thu, Aug 31, 2017	30.59	30.99	30.59	30.93
1401	NASDAQ	SOCL	Wed, Aug 30, 2017	30.15	30.51	30.15	30.45
1400	NASDAQ	SOCL	Tue, Aug 29, 2017	29.79	30.13	29.51	30.12
1399	NASDAQ	SOCL	Mon, Aug 28, 2017	30.17	30.17	29.89	30.01
1398	NASDAQ	SOCL	Fri, Aug 25, 2017	30.52	30.55	30.12	30.15
1397	NASDAQ	SOCL	Thu, Aug 24, 2017	30.56	30.56	30.31	30.39
1396	NASDAQ	SOCL	Wed, Aug 23, 2017	30.23	30.57	30.23	30.56
1395	NASDAQ	SOCL	Tue, Aug 22, 2017	30.10	30.35	30.06	30.30
1394	NASDAQ	SOCL	Mon, Aug 21, 2017	30.19	30.36	30.06	30.17
1393	NASDAQ	SOCL	Fri, Aug 18, 2017	30.02	30.20	29.80	30.09
1392	NASDAQ	SOCL	Thu, Aug 17, 2017	30.29	30.36	29.96	29.97
1391	NASDAQ	SOCL	Wed, Aug 16, 2017	30.06	30.39	30.06	30.29
1390	NASDAQ	SOCL	Tue, Aug 15, 2017	30.02	30.02	29.75	29.81
1389	NASDAQ	SOCL	Mon, Aug 14, 2017	29.74	30.07	29.74	29.96
1388	NASDAQ	SOCL	Fri, Aug 11, 2017	28.97	29.34	28.94	29.22
1387	NASDAQ	SOCL	Thu, Aug 10, 2017	30.11	30.11	29.31	29.37
1386	NASDAQ	SOCL	Wed, Aug 9, 2017	30.01	30.39	29.82	30.39
1385	NASDAQ	SOCL	Tue, Aug 8, 2017	30.47	30.58	30.28	30.34
1384	NASDAQ	SOCL	Mon, Aug 7, 2017	30.03	30.38	30.03	30.38
1383	NASDAQ	SOCL	Fri, Aug 4, 2017	29.78	29.95	29.75	29.76
1382	NASDAQ	SOCL	Thu, Aug 3, 2017	29.31	29.66	29.31	29.56
1381	NASDAQ	SOCL	Wed, Aug 2, 2017	29.71	29.71	29.12	29.35
1380	NASDAQ	SOCL	Tue, Aug 1, 2017	29.84	29.84	29.64	29.71
1379	NASDAQ	SOCL	Mon, Jul 31, 2017	30.02	30.02	29.53	29.64
1378	NASDAQ	SOCL	Fri, Jul 28, 2017	29.53	29.90	29.52	29.87
1377	NASDAQ	SOCL	Thu, Jul 27, 2017	30.37	30.40	29.32	29.72
1376	NASDAQ	SOCL	Wed, Jul 26, 2017	30.35	30.45	30.17	30.33
1375	NASDAQ	SOCL	Tue, Jul 25, 2017	30.41	30.44	30.16	30.33
1374	NASDAQ	SOCL	Mon, Jul 24, 2017	30.23	30.43	30.23	30.41
1373	NASDAQ	SOCL	Fri, Jul 21, 2017	30.19	30.19	30.00	30.08
1372	NASDAQ	SOCL	Thu, Jul 20, 2017	30.34	30.39	30.19	30.19
1371	NASDAQ	SOCL	Wed, Jul 19, 2017	30.23	30.42	30.21	30.24
1370	NASDAQ	SOCL	Tue, Jul 18, 2017	29.73	29.99	29.39	29.98
1369	NASDAQ	SOCL	Mon, Jul 17, 2017	29.82	29.89	29.57	29.66
1368	NASDAQ	SOCL	Fri, Jul 14, 2017	29.59	29.81	29.59	29.72
1367	NASDAQ	SOCL	Thu, Jul 13, 2017	29.37	29.66	29.37	29.53
1366	NASDAQ	SOCL	Wed, Jul 12, 2017	28.85	29.30	28.85	29.23
1365	NASDAQ	SOCL	Tue, Jul 11, 2017	28.29	28.65	28.29	28.64
1364	NASDAQ	SOCL	Mon, Jul 10, 2017	28.24	28.42	28.16	28.33
1363	NASDAQ	SOCL	Fri, Jul 7, 2017	27.93	28.15	27.93	28.09
1362	NASDAQ	SOCL	Thu, Jul 6, 2017	27.96	28.11	27.80	27.91
1361	NASDAQ	SOCL	Wed, Jul 5, 2017	28.03	28.12	27.89	28.03
1360	NASDAQ	SOCL	Mon, Jul 3, 2017	28.27	28.29	27.91	28.08
1359	NASDAQ	SOCL	Fri, Jun 30, 2017	28.13	28.32	28.03	28.28
1358	NASDAQ	SOCL	Thu, Jun 29, 2017	28.66	28.66	28.06	28.26
1357	NASDAQ	SOCL	Wed, Jun 28, 2017	28.49	28.77	28.25	28.73
1356	NASDAQ	SOCL	Tue, Jun 27, 2017	28.88	28.89	28.48	28.48
1355	NASDAQ	SOCL	Mon, Jun 26, 2017	29.26	29.42	28.81	28.94
1354	NASDAQ	SOCL	Fri, Jun 23, 2017	28.78	29.00	28.75	29.00
1353	NASDAQ	SOCL	Thu, Jun 22, 2017	28.63	28.93	28.50	28.83
1352	NASDAQ	SOCL	Wed, Jun 21, 2017	28.44	28.78	28.36	28.74
1351	NASDAQ	SOCL	Tue, Jun 20, 2017	28.48	28.50	28.27	28.33
1350	NASDAQ	SOCL	Mon, Jun 19, 2017	28.19	28.48	28.12	28.43
1349	NASDAQ	SOCL	Fri, Jun 16, 2017	27.85	27.91	27.72	27.84
1348	NASDAQ	SOCL	Thu, Jun 15, 2017	27.67	27.87	27.39	27.79
1347	NASDAQ	SOCL	Wed, Jun 14, 2017	28.35	28.41	27.85	27.99
1346	NASDAQ	SOCL	Tue, Jun 13, 2017	28.27	28.35	28.00	28.13
1345	NASDAQ	SOCL	Mon, Jun 12, 2017	28.14	28.25	27.60	28.03
1344	NASDAQ	SOCL	Fri, Jun 9, 2017	29.05	29.21	27.92	28.28
1343	NASDAQ	SOCL	Thu, Jun 8, 2017	29.20	29.25	28.74	29.00
1342	NASDAQ	SOCL	Wed, Jun 7, 2017	28.92	28.98	28.74	28.92
1341	NASDAQ	SOCL	Tue, Jun 6, 2017	28.99	29.04	28.82	28.83
1340	NASDAQ	SOCL	Mon, Jun 5, 2017	28.87	29.09	28.83	28.92
1339	NASDAQ	SOCL	Fri, Jun 2, 2017	28.79	28.85	28.69	28.81
1338	NASDAQ	SOCL	Thu, Jun 1, 2017	28.64	28.78	28.52	28.74
1337	NASDAQ	SOCL	Wed, May 31, 2017	28.75	28.78	28.43	28.49
1336	NASDAQ	SOCL	Tue, May 30, 2017	29.00	29.06	28.74	28.77
1335	NASDAQ	SOCL	Fri, May 26, 2017	28.85	28.98	28.81	28.92
1334	NASDAQ	SOCL	Thu, May 25, 2017	28.79	28.89	28.70	28.82
1333	NASDAQ	SOCL	Wed, May 24, 2017	28.68	28.77	28.50	28.66
1332	NASDAQ	SOCL	Tue, May 23, 2017	29.14	29.14	28.63	28.68
1331	NASDAQ	SOCL	Mon, May 22, 2017	28.94	29.02	28.85	29.01
1330	NASDAQ	SOCL	Fri, May 19, 2017	28.80	28.95	28.67	28.67
1329	NASDAQ	SOCL	Thu, May 18, 2017	27.98	28.62	27.89	28.55
1328	NASDAQ	SOCL	Wed, May 17, 2017	28.62	28.72	28.01	28.01
1327	NASDAQ	SOCL	Tue, May 16, 2017	28.49	28.98	28.46	28.95
1326	NASDAQ	SOCL	Mon, May 15, 2017	27.98	28.25	27.90	28.15
1325	NASDAQ	SOCL	Fri, May 12, 2017	27.62	27.80	27.57	27.72
1324	NASDAQ	SOCL	Thu, May 11, 2017	27.47	27.47	27.20	27.40
1323	NASDAQ	SOCL	Wed, May 10, 2017	27.97	27.97	27.44	27.67
1322	NASDAQ	SOCL	Tue, May 9, 2017	27.77	27.82	27.64	27.68
1321	NASDAQ	SOCL	Mon, May 8, 2017	27.53	27.56	27.41	27.53
1320	NASDAQ	SOCL	Fri, May 5, 2017	27.26	27.49	27.22	27.45
1319	NASDAQ	SOCL	Thu, May 4, 2017	27.12	27.31	27.00	27.19
1318	NASDAQ	SOCL	Wed, May 3, 2017	27.21	27.21	27.07	27.19
1317	NASDAQ	SOCL	Tue, May 2, 2017	27.15	27.42	27.12	27.28
1316	NASDAQ	SOCL	Mon, May 1, 2017	27.00	27.00	26.77	26.91
1315	NASDAQ	SOCL	Fri, Apr 28, 2017	26.52	26.59	26.45	26.56
1314	NASDAQ	SOCL	Thu, Apr 27, 2017	26.07	26.44	26.07	26.43
1313	NASDAQ	SOCL	Wed, Apr 26, 2017	25.94	26.06	25.94	25.98
1312	NASDAQ	SOCL	Tue, Apr 25, 2017	25.66	25.85	25.66	25.72
1311	NASDAQ	SOCL	Mon, Apr 24, 2017	25.50	25.58	25.44	25.53
1310	NASDAQ	SOCL	Fri, Apr 21, 2017	25.24	25.28	25.18	25.24
1309	NASDAQ	SOCL	Thu, Apr 20, 2017	25.05	25.29	25.05	25.29
1308	NASDAQ	SOCL	Wed, Apr 19, 2017	24.89	25.00	24.87	24.91
1307	NASDAQ	SOCL	Tue, Apr 18, 2017	24.75	24.87	24.75	24.79
1306	NASDAQ	SOCL	Mon, Apr 17, 2017	24.73	24.87	24.63	24.83
1305	NASDAQ	SOCL	Thu, Apr 13, 2017	24.65	24.73	24.56	24.61
1304	NASDAQ	SOCL	Wed, Apr 12, 2017	24.71	24.83	24.63	24.68
1303	NASDAQ	SOCL	Tue, Apr 11, 2017	24.71	24.71	24.46	24.58
1302	NASDAQ	SOCL	Mon, Apr 10, 2017	24.68	24.80	24.65	24.75
1301	NASDAQ	SOCL	Fri, Apr 7, 2017	24.67	24.75	24.67	24.69
1300	NASDAQ	SOCL	Thu, Apr 6, 2017	24.80	24.80	24.64	24.73
1299	NASDAQ	SOCL	Wed, Apr 5, 2017	24.89	25.05	24.73	24.73
1298	NASDAQ	SOCL	Tue, Apr 4, 2017	24.86	24.90	24.80	24.82
1297	NASDAQ	SOCL	Mon, Apr 3, 2017	24.86	25.00	24.78	24.96
1296	NASDAQ	SOCL	Fri, Mar 31, 2017	24.78	24.85	24.77	24.80
1295	NASDAQ	SOCL	Thu, Mar 30, 2017	24.91	24.97	24.89	24.91
1294	NASDAQ	SOCL	Wed, Mar 29, 2017	24.87	24.96	24.78	24.95
1293	NASDAQ	SOCL	Tue, Mar 28, 2017	24.84	24.90	24.73	24.80
1292	NASDAQ	SOCL	Mon, Mar 27, 2017	24.45	24.83	24.41	24.81
1291	NASDAQ	SOCL	Fri, Mar 24, 2017	24.67	24.82	24.62	24.71
1290	NASDAQ	SOCL	Thu, Mar 23, 2017	24.47	24.64	24.46	24.56
1289	NASDAQ	SOCL	Wed, Mar 22, 2017	24.23	24.53	24.15	24.50
1288	NASDAQ	SOCL	Tue, Mar 21, 2017	24.95	24.95	24.24	24.24
1287	NASDAQ	SOCL	Mon, Mar 20, 2017	24.82	24.84	24.73	24.77
1286	NASDAQ	SOCL	Fri, Mar 17, 2017	24.76	24.80	24.66	24.76
1285	NASDAQ	SOCL	Thu, Mar 16, 2017	24.64	24.76	24.64	24.68
1284	NASDAQ	SOCL	Wed, Mar 15, 2017	24.38	24.50	24.24	24.45
1283	NASDAQ	SOCL	Tue, Mar 14, 2017	24.37	24.37	24.22	24.31
1282	NASDAQ	SOCL	Mon, Mar 13, 2017	24.41	24.50	24.41	24.47
1281	NASDAQ	SOCL	Fri, Mar 10, 2017	24.39	24.39	24.27	24.31
1280	NASDAQ	SOCL	Thu, Mar 9, 2017	24.40	24.40	24.13	24.24
1279	NASDAQ	SOCL	Wed, Mar 8, 2017	24.40	24.55	24.33	24.44
1278	NASDAQ	SOCL	Tue, Mar 7, 2017	24.23	24.28	24.15	24.19
1277	NASDAQ	SOCL	Mon, Mar 6, 2017	24.27	24.30	24.15	24.23
1276	NASDAQ	SOCL	Fri, Mar 3, 2017	24.25	24.30	24.19	24.29
1275	NASDAQ	SOCL	Thu, Mar 2, 2017	24.39	24.41	24.10	24.10
1274	NASDAQ	SOCL	Wed, Mar 1, 2017	24.34	24.55	24.29	24.55
1273	NASDAQ	SOCL	Tue, Feb 28, 2017	24.37	24.40	24.18	24.19
1272	NASDAQ	SOCL	Mon, Feb 27, 2017	24.39	24.50	24.29	24.40
1271	NASDAQ	SOCL	Fri, Feb 24, 2017	24.08	24.35	24.08	24.35
1270	NASDAQ	SOCL	Thu, Feb 23, 2017	24.83	24.83	24.21	24.35
1269	NASDAQ	SOCL	Wed, Feb 22, 2017	24.62	24.84	24.62	24.78
1268	NASDAQ	SOCL	Tue, Feb 21, 2017	24.50	24.66	24.50	24.60
1267	NASDAQ	SOCL	Fri, Feb 17, 2017	24.31	24.50	24.24	24.49
1266	NASDAQ	SOCL	Thu, Feb 16, 2017	24.27	24.50	24.26	24.38
1265	NASDAQ	SOCL	Wed, Feb 15, 2017	24.05	24.22	24.02	24.17
1264	NASDAQ	SOCL	Tue, Feb 14, 2017	23.88	23.99	23.82	23.99
1263	NASDAQ	SOCL	Mon, Feb 13, 2017	23.84	23.92	23.71	23.86
1262	NASDAQ	SOCL	Fri, Feb 10, 2017	23.78	23.83	23.71	23.74
1261	NASDAQ	SOCL	Thu, Feb 9, 2017	24.06	24.19	23.94	24.00
1260	NASDAQ	SOCL	Wed, Feb 8, 2017	24.09	24.30	24.00	24.30
1259	NASDAQ	SOCL	Tue, Feb 7, 2017	23.96	24.13	23.96	24.04
1258	NASDAQ	SOCL	Mon, Feb 6, 2017	23.77	23.99	23.72	23.95
1257	NASDAQ	SOCL	Fri, Feb 3, 2017	23.79	23.90	23.79	23.83
1256	NASDAQ	SOCL	Thu, Feb 2, 2017	23.61	23.86	23.55	23.79
1255	NASDAQ	SOCL	Wed, Feb 1, 2017	23.74	23.74	23.50	23.63
1254	NASDAQ	SOCL	Tue, Jan 31, 2017	23.39	23.66	23.39	23.60
1253	NASDAQ	SOCL	Mon, Jan 30, 2017	23.52	23.52	23.26	23.32
1252	NASDAQ	SOCL	Fri, Jan 27, 2017	23.72	23.77	23.58	23.62
1251	NASDAQ	SOCL	Thu, Jan 26, 2017	23.87	23.87	23.68	23.74
1250	NASDAQ	SOCL	Wed, Jan 25, 2017	23.72	23.83	23.71	23.83
1249	NASDAQ	SOCL	Tue, Jan 24, 2017	23.50	23.59	23.44	23.58
1248	NASDAQ	SOCL	Mon, Jan 23, 2017	23.19	23.59	23.06	23.59
1247	NASDAQ	SOCL	Fri, Jan 20, 2017	23.23	23.23	23.08	23.15
1246	NASDAQ	SOCL	Thu, Jan 19, 2017	23.28	23.28	23.12	23.22
1245	NASDAQ	SOCL	Wed, Jan 18, 2017	23.33	23.33	23.19	23.31
1244	NASDAQ	SOCL	Tue, Jan 17, 2017	23.26	23.33	23.19	23.29
1243	NASDAQ	SOCL	Fri, Jan 13, 2017	23.21	23.43	23.21	23.33
1242	NASDAQ	SOCL	Thu, Jan 12, 2017	23.09	23.12	22.87	23.11
1241	NASDAQ	SOCL	Wed, Jan 11, 2017	23.13	23.16	22.95	23.12
1240	NASDAQ	SOCL	Tue, Jan 10, 2017	23.04	23.17	23.04	23.08
1239	NASDAQ	SOCL	Mon, Jan 9, 2017	22.82	23.02	22.82	23.02
1238	NASDAQ	SOCL	Fri, Jan 6, 2017	22.81	22.85	22.65	22.79
1237	NASDAQ	SOCL	Thu, Jan 5, 2017	22.24	23.12	22.24	23.12
1236	NASDAQ	SOCL	Wed, Jan 4, 2017	21.84	22.20	21.84	22.19
1235	NASDAQ	SOCL	Tue, Jan 3, 2017	21.69	21.92	21.69	21.82
1234	NASDAQ	SOCL	Fri, Dec 30, 2016	21.80	21.80	21.54	21.62
1233	NASDAQ	SOCL	Thu, Dec 29, 2016	21.88	21.93	21.71	21.74
1232	NASDAQ	SOCL	Wed, Dec 28, 2016	22.00	22.00	21.70	21.72
1231	NASDAQ	SOCL	Tue, Dec 27, 2016	21.86	21.99	21.75	21.93
1230	NASDAQ	SOCL	Fri, Dec 23, 2016	21.72	21.78	21.68	21.75
1229	NASDAQ	SOCL	Thu, Dec 22, 2016	21.99	21.99	21.65	21.69
1228	NASDAQ	SOCL	Wed, Dec 21, 2016	22.06	22.16	21.96	22.03
1227	NASDAQ	SOCL	Tue, Dec 20, 2016	22.05	22.19	21.98	22.14
1226	NASDAQ	SOCL	Mon, Dec 19, 2016	22.15	22.16	21.96	21.98
1225	NASDAQ	SOCL	Fri, Dec 16, 2016	22.25	22.45	22.11	22.15
1224	NASDAQ	SOCL	Thu, Dec 15, 2016	22.57	22.62	22.32	22.35
1223	NASDAQ	SOCL	Wed, Dec 14, 2016	22.82	22.90	22.54	22.54
1222	NASDAQ	SOCL	Tue, Dec 13, 2016	22.87	23.08	22.87	22.91
1221	NASDAQ	SOCL	Mon, Dec 12, 2016	23.24	23.24	22.64	22.67
1220	NASDAQ	SOCL	Fri, Dec 9, 2016	23.21	23.21	23.06	23.07
1219	NASDAQ	SOCL	Thu, Dec 8, 2016	23.04	23.16	22.96	23.16
1218	NASDAQ	SOCL	Wed, Dec 7, 2016	22.58	23.00	22.58	22.99
1217	NASDAQ	SOCL	Tue, Dec 6, 2016	22.75	22.75	22.50	22.58
1216	NASDAQ	SOCL	Mon, Dec 5, 2016	22.43	22.70	22.42	22.66
1215	NASDAQ	SOCL	Fri, Dec 2, 2016	22.35	22.51	22.35	22.46
1214	NASDAQ	SOCL	Thu, Dec 1, 2016	22.97	22.97	22.38	22.40
1213	NASDAQ	SOCL	Wed, Nov 30, 2016	23.20	23.24	22.91	22.96
1212	NASDAQ	SOCL	Tue, Nov 29, 2016	23.08	23.19	23.07	23.14
1211	NASDAQ	SOCL	Mon, Nov 28, 2016	23.03	23.17	23.00	23.11
1210	NASDAQ	SOCL	Fri, Nov 25, 2016	23.10	23.11	22.94	23.01
1209	NASDAQ	SOCL	Wed, Nov 23, 2016	23.02	23.12	22.88	23.10
1208	NASDAQ	SOCL	Tue, Nov 22, 2016	23.07	23.18	23.00	23.13
1207	NASDAQ	SOCL	Mon, Nov 21, 2016	22.84	23.03	22.84	22.96
1206	NASDAQ	SOCL	Fri, Nov 18, 2016	22.90	22.94	22.63	22.63
1205	NASDAQ	SOCL	Thu, Nov 17, 2016	22.77	22.90	22.77	22.81
1204	NASDAQ	SOCL	Wed, Nov 16, 2016	22.61	22.76	22.10	22.10
1203	NASDAQ	SOCL	Tue, Nov 15, 2016	22.60	22.85	22.60	22.77
1202	NASDAQ	SOCL	Mon, Nov 14, 2016	22.86	22.86	22.23	22.31
1201	NASDAQ	SOCL	Fri, Nov 11, 2016	22.77	22.99	22.56	22.85
1200	NASDAQ	SOCL	Thu, Nov 10, 2016	23.55	23.55	22.68	22.95
1199	NASDAQ	SOCL	Wed, Nov 9, 2016	23.13	23.58	22.85	23.54
1198	NASDAQ	SOCL	Tue, Nov 8, 2016	23.26	23.44	23.11	23.35
1197	NASDAQ	SOCL	Mon, Nov 7, 2016	23.12	23.39	23.12	23.26
1196	NASDAQ	SOCL	Fri, Nov 4, 2016	22.70	22.95	22.62	22.73
1195	NASDAQ	SOCL	Thu, Nov 3, 2016	22.89	23.00	22.62	22.70
1194	NASDAQ	SOCL	Wed, Nov 2, 2016	23.37	23.37	22.80	22.90
1193	NASDAQ	SOCL	Tue, Nov 1, 2016	23.50	23.52	23.14	23.25
1192	NASDAQ	SOCL	Mon, Oct 31, 2016	23.78	23.78	23.50	23.50
1191	NASDAQ	SOCL	Fri, Oct 28, 2016	23.76	23.92	23.65	23.73
1190	NASDAQ	SOCL	Thu, Oct 27, 2016	24.10	24.11	23.72	23.74
1189	NASDAQ	SOCL	Wed, Oct 26, 2016	24.19	24.19	23.97	23.98
1188	NASDAQ	SOCL	Tue, Oct 25, 2016	24.43	24.43	24.20	24.20
1187	NASDAQ	SOCL	Mon, Oct 24, 2016	24.33	24.49	24.28	24.34
1186	NASDAQ	SOCL	Fri, Oct 21, 2016	24.04	24.21	23.95	24.17
1185	NASDAQ	SOCL	Thu, Oct 20, 2016	24.20	24.25	24.05	24.11
1184	NASDAQ	SOCL	Wed, Oct 19, 2016	24.20	24.23	24.14	24.22
1183	NASDAQ	SOCL	Tue, Oct 18, 2016	24.13	24.23	24.06	24.10
1182	NASDAQ	SOCL	Mon, Oct 17, 2016	23.89	23.96	23.84	23.84
1181	NASDAQ	SOCL	Fri, Oct 14, 2016	24.22	24.32	23.85	23.87
1180	NASDAQ	SOCL	Thu, Oct 13, 2016	24.22	24.27	23.85	24.27
1179	NASDAQ	SOCL	Wed, Oct 12, 2016	24.44	24.46	24.33	24.36
1178	NASDAQ	SOCL	Tue, Oct 11, 2016	24.84	24.84	24.32	24.44
1177	NASDAQ	SOCL	Mon, Oct 10, 2016	24.67	24.90	24.67	24.82
1176	NASDAQ	SOCL	Fri, Oct 7, 2016	24.96	25.00	24.69	24.79
1175	NASDAQ	SOCL	Thu, Oct 6, 2016	25.11	25.11	24.87	24.94
1174	NASDAQ	SOCL	Wed, Oct 5, 2016	25.74	25.81	25.64	25.73
1173	NASDAQ	SOCL	Tue, Oct 4, 2016	25.66	25.66	25.44	25.51
1172	NASDAQ	SOCL	Mon, Oct 3, 2016	25.68	25.68	25.28	25.47
1171	NASDAQ	SOCL	Fri, Sep 30, 2016	25.21	25.30	25.06	25.25
1170	NASDAQ	SOCL	Thu, Sep 29, 2016	25.41	25.42	25.16	25.22
1169	NASDAQ	SOCL	Wed, Sep 28, 2016	25.51	25.52	25.19	25.48
1168	NASDAQ	SOCL	Tue, Sep 27, 2016	25.11	25.48	25.11	25.47
1167	NASDAQ	SOCL	Mon, Sep 26, 2016	25.08	25.12	24.86	25.11
1166	NASDAQ	SOCL	Fri, Sep 23, 2016	25.04	25.33	25.04	25.18
1165	NASDAQ	SOCL	Thu, Sep 22, 2016	24.82	24.95	24.80	24.88
1164	NASDAQ	SOCL	Wed, Sep 21, 2016	24.42	24.70	24.42	24.67
1163	NASDAQ	SOCL	Tue, Sep 20, 2016	24.41	24.46	24.26	24.28
1162	NASDAQ	SOCL	Mon, Sep 19, 2016	24.55	24.56	24.19	24.28
1161	NASDAQ	SOCL	Fri, Sep 16, 2016	24.42	24.46	24.31	24.31
1160	NASDAQ	SOCL	Thu, Sep 15, 2016	24.09	24.34	24.04	24.29
1159	NASDAQ	SOCL	Wed, Sep 14, 2016	23.88	24.11	23.88	23.98
1158	NASDAQ	SOCL	Tue, Sep 13, 2016	24.00	24.03	23.74	23.86
1157	NASDAQ	SOCL	Mon, Sep 12, 2016	23.70	24.20	23.52	24.18
1156	NASDAQ	SOCL	Fri, Sep 9, 2016	24.30	24.30	23.78	23.87
1155	NASDAQ	SOCL	Thu, Sep 8, 2016	24.57	24.67	24.45	24.50
1154	NASDAQ	SOCL	Wed, Sep 7, 2016	24.85	24.85	24.45	24.54
1153	NASDAQ	SOCL	Tue, Sep 6, 2016	24.41	24.66	24.41	24.60
1152	NASDAQ	SOCL	Fri, Sep 2, 2016	24.00	24.17	24.00	24.06
1151	NASDAQ	SOCL	Thu, Sep 1, 2016	23.78	23.94	23.78	23.92
1150	NASDAQ	SOCL	Wed, Aug 31, 2016	23.59	23.75	23.56	23.74
1149	NASDAQ	SOCL	Tue, Aug 30, 2016	23.65	23.76	23.55	23.60
1148	NASDAQ	SOCL	Mon, Aug 29, 2016	23.60	23.65	23.52	23.63
1147	NASDAQ	SOCL	Fri, Aug 26, 2016	23.35	23.53	23.31	23.45
1146	NASDAQ	SOCL	Thu, Aug 25, 2016	23.26	23.34	23.18	23.30
1145	NASDAQ	SOCL	Wed, Aug 24, 2016	23.59	23.59	23.27	23.27
1144	NASDAQ	SOCL	Tue, Aug 23, 2016	23.51	23.64	23.51	23.57
1143	NASDAQ	SOCL	Mon, Aug 22, 2016	23.49	23.50	23.32	23.42
1142	NASDAQ	SOCL	Fri, Aug 19, 2016	23.39	23.50	23.39	23.49
1141	NASDAQ	SOCL	Thu, Aug 18, 2016	23.64	23.64	23.41	23.53
1140	NASDAQ	SOCL	Wed, Aug 17, 2016	23.83	23.83	23.45	23.64
1139	NASDAQ	SOCL	Tue, Aug 16, 2016	23.91	23.92	23.69	23.71
1138	NASDAQ	SOCL	Mon, Aug 15, 2016	23.74	24.00	23.74	23.91
1137	NASDAQ	SOCL	Fri, Aug 12, 2016	23.81	23.81	23.33	23.46
1136	NASDAQ	SOCL	Thu, Aug 11, 2016	23.36	23.55	23.32	23.54
1135	NASDAQ	SOCL	Wed, Aug 10, 2016	23.21	23.28	23.04	23.25
1134	NASDAQ	SOCL	Tue, Aug 9, 2016	22.68	23.00	22.66	23.00
1133	NASDAQ	SOCL	Mon, Aug 8, 2016	22.57	22.59	22.42	22.52
1132	NASDAQ	SOCL	Fri, Aug 5, 2016	22.41	22.56	22.21	22.52
1131	NASDAQ	SOCL	Thu, Aug 4, 2016	22.21	22.43	22.11	22.41
1130	NASDAQ	SOCL	Wed, Aug 3, 2016	21.91	22.20	21.86	22.15
1129	NASDAQ	SOCL	Tue, Aug 2, 2016	22.12	22.12	21.82	21.92
1128	NASDAQ	SOCL	Mon, Aug 1, 2016	22.21	22.21	21.93	22.09
1127	NASDAQ	SOCL	Fri, Jul 29, 2016	22.00	22.07	21.95	22.06
1126	NASDAQ	SOCL	Thu, Jul 28, 2016	21.90	22.05	21.87	22.05
1125	NASDAQ	SOCL	Wed, Jul 27, 2016	21.81	21.81	21.60	21.75
1124	NASDAQ	SOCL	Tue, Jul 26, 2016	21.86	21.98	21.85	21.92
1123	NASDAQ	SOCL	Mon, Jul 25, 2016	21.74	21.81	21.65	21.76
1122	NASDAQ	SOCL	Fri, Jul 22, 2016	21.58	21.73	21.58	21.71
1121	NASDAQ	SOCL	Thu, Jul 21, 2016	21.75	21.76	21.59	21.59
1120	NASDAQ	SOCL	Wed, Jul 20, 2016	21.70	21.81	21.66	21.66
1119	NASDAQ	SOCL	Tue, Jul 19, 2016	21.67	21.75	21.55	21.65
1118	NASDAQ	SOCL	Mon, Jul 18, 2016	21.49	21.72	21.49	21.66
1117	NASDAQ	SOCL	Fri, Jul 15, 2016	21.51	21.59	21.42	21.42
1116	NASDAQ	SOCL	Thu, Jul 14, 2016	21.64	21.64	21.54	21.59
1115	NASDAQ	SOCL	Wed, Jul 13, 2016	21.78	21.78	21.44	21.47
1114	NASDAQ	SOCL	Tue, Jul 12, 2016	21.61	21.83	21.61	21.71
1113	NASDAQ	SOCL	Mon, Jul 11, 2016	21.51	21.63	21.49	21.58
1112	NASDAQ	SOCL	Fri, Jul 8, 2016	21.30	21.45	21.23	21.45
1111	NASDAQ	SOCL	Thu, Jul 7, 2016	21.03	21.20	21.03	21.16
1110	NASDAQ	SOCL	Wed, Jul 6, 2016	20.83	20.95	20.72	20.94
1109	NASDAQ	SOCL	Tue, Jul 5, 2016	20.93	20.96	20.86	20.93
1108	NASDAQ	SOCL	Fri, Jul 1, 2016	21.03	21.17	20.98	21.02
1107	NASDAQ	SOCL	Thu, Jun 30, 2016	20.71	20.94	20.71	20.93
1106	NASDAQ	SOCL	Wed, Jun 29, 2016	20.55	20.74	20.54	20.67
1105	NASDAQ	SOCL	Tue, Jun 28, 2016	20.19	20.38	20.11	20.33
1104	NASDAQ	SOCL	Mon, Jun 27, 2016	20.15	20.15	19.70	19.79
1103	NASDAQ	SOCL	Fri, Jun 24, 2016	20.20	20.58	20.20	20.37
1102	NASDAQ	SOCL	Thu, Jun 23, 2016	20.81	21.05	20.81	21.05
1101	NASDAQ	SOCL	Wed, Jun 22, 2016	20.71	20.74	20.58	20.64
1100	NASDAQ	SOCL	Tue, Jun 21, 2016	20.68	20.70	20.62	20.67
1099	NASDAQ	SOCL	Mon, Jun 20, 2016	20.69	20.78	20.62	20.62
1098	NASDAQ	SOCL	Fri, Jun 17, 2016	20.41	20.41	20.30	20.33
1097	NASDAQ	SOCL	Thu, Jun 16, 2016	20.35	20.45	20.17	20.43
1096	NASDAQ	SOCL	Wed, Jun 15, 2016	20.50	20.70	20.44	20.52
1095	NASDAQ	SOCL	Tue, Jun 14, 2016	20.29	20.34	20.11	20.30
1094	NASDAQ	SOCL	Mon, Jun 13, 2016	20.42	20.56	20.25	20.26
1093	NASDAQ	SOCL	Fri, Jun 10, 2016	19.70	19.71	19.47	19.49
1092	NASDAQ	SOCL	Thu, Jun 9, 2016	20.10	20.14	20.01	20.09
1091	NASDAQ	SOCL	Wed, Jun 8, 2016	20.15	20.22	20.10	20.15
1090	NASDAQ	SOCL	Tue, Jun 7, 2016	20.15	20.17	19.91	20.07
1089	NASDAQ	SOCL	Mon, Jun 6, 2016	20.02	20.18	20.02	20.10
1088	NASDAQ	SOCL	Fri, Jun 3, 2016	19.85	19.96	19.77	19.96
1087	NASDAQ	SOCL	Thu, Jun 2, 2016	19.86	19.94	19.78	19.91
1086	NASDAQ	SOCL	Wed, Jun 1, 2016	19.85	19.92	19.68	19.88
1085	NASDAQ	SOCL	Tue, May 31, 2016	19.78	19.99	19.78	19.94
1084	NASDAQ	SOCL	Fri, May 27, 2016	19.41	19.67	19.41	19.64
1083	NASDAQ	SOCL	Thu, May 26, 2016	19.37	19.38	19.30	19.34
1082	NASDAQ	SOCL	Wed, May 25, 2016	19.21	19.36	19.18	19.30
1081	NASDAQ	SOCL	Tue, May 24, 2016	19.02	19.20	19.02	19.18
1080	NASDAQ	SOCL	Mon, May 23, 2016	19.02	19.04	18.90	18.93
1079	NASDAQ	SOCL	Fri, May 20, 2016	18.89	19.03	18.89	18.95
1078	NASDAQ	SOCL	Thu, May 19, 2016	18.79	18.80	18.73	18.75
1077	NASDAQ	SOCL	Wed, May 18, 2016	18.98	19.07	18.88	18.90
1076	NASDAQ	SOCL	Tue, May 17, 2016	19.06	19.23	19.05	19.09
1075	NASDAQ	SOCL	Mon, May 16, 2016	18.87	19.05	18.87	19.00
1074	NASDAQ	SOCL	Fri, May 13, 2016	18.74	18.90	18.74	18.81
1073	NASDAQ	SOCL	Thu, May 12, 2016	18.92	18.92	18.59	18.68
1072	NASDAQ	SOCL	Wed, May 11, 2016	18.89	18.94	18.79	18.79
1071	NASDAQ	SOCL	Tue, May 10, 2016	18.50	18.84	18.50	18.83
1070	NASDAQ	SOCL	Mon, May 9, 2016	18.61	18.72	18.46	18.47
1069	NASDAQ	SOCL	Fri, May 6, 2016	18.40	18.63	18.40	18.63
1068	NASDAQ	SOCL	Thu, May 5, 2016	18.63	18.73	18.48	18.49
1067	NASDAQ	SOCL	Wed, May 4, 2016	18.34	18.50	18.25	18.44
1066	NASDAQ	SOCL	Tue, May 3, 2016	18.56	18.56	18.41	18.41
1065	NASDAQ	SOCL	Mon, May 2, 2016	18.73	18.73	18.59	18.73
1064	NASDAQ	SOCL	Fri, Apr 29, 2016	18.73	18.85	18.54	18.63
1063	NASDAQ	SOCL	Thu, Apr 28, 2016	18.78	18.97	18.65	18.67
1062	NASDAQ	SOCL	Wed, Apr 27, 2016	18.58	18.60	18.36	18.54
1061	NASDAQ	SOCL	Tue, Apr 26, 2016	18.67	18.76	18.67	18.75
1060	NASDAQ	SOCL	Mon, Apr 25, 2016	18.66	18.72	18.61	18.66
1059	NASDAQ	SOCL	Fri, Apr 22, 2016	18.79	18.92	18.66	18.74
1058	NASDAQ	SOCL	Thu, Apr 21, 2016	18.92	19.00	18.86	18.95
1057	NASDAQ	SOCL	Wed, Apr 20, 2016	18.78	19.00	18.78	18.96
1056	NASDAQ	SOCL	Tue, Apr 19, 2016	18.80	18.90	18.72	18.86
1055	NASDAQ	SOCL	Mon, Apr 18, 2016	18.58	18.87	18.58	18.87
1054	NASDAQ	SOCL	Fri, Apr 15, 2016	18.81	18.81	18.66	18.70
1053	NASDAQ	SOCL	Thu, Apr 14, 2016	18.85	18.92	18.78	18.82
1052	NASDAQ	SOCL	Wed, Apr 13, 2016	18.66	18.92	18.66	18.84
1051	NASDAQ	SOCL	Tue, Apr 12, 2016	18.33	18.51	18.26	18.48
1050	NASDAQ	SOCL	Mon, Apr 11, 2016	18.33	18.45	18.24	18.27
1049	NASDAQ	SOCL	Fri, Apr 8, 2016	18.50	18.50	18.16	18.24
1048	NASDAQ	SOCL	Thu, Apr 7, 2016	18.34	18.46	18.24	18.33
1047	NASDAQ	SOCL	Wed, Apr 6, 2016	18.15	18.46	18.15	18.46
1046	NASDAQ	SOCL	Tue, Apr 5, 2016	18.36	18.36	18.36	18.17
1045	NASDAQ	SOCL	Mon, Apr 4, 2016	18.32	18.42	18.32	18.36
1044	NASDAQ	SOCL	Fri, Apr 1, 2016	18.19	18.35	18.16	18.35
1043	NASDAQ	SOCL	Thu, Mar 31, 2016	18.39	18.43	18.19	18.46
1042	NASDAQ	SOCL	Wed, Mar 30, 2016	18.41	18.52	18.41	18.43
1041	NASDAQ	SOCL	Tue, Mar 29, 2016	17.97	18.25	17.97	18.25
1040	NASDAQ	SOCL	Mon, Mar 28, 2016	18.18	18.25	17.99	18.14
1039	NASDAQ	SOCL	Thu, Mar 24, 2016	17.93	18.17	17.93	18.22
1038	NASDAQ	SOCL	Wed, Mar 23, 2016	18.45	18.45	18.15	18.15
1037	NASDAQ	SOCL	Tue, Mar 22, 2016	18.23	18.44	18.23	18.43
1036	NASDAQ	SOCL	Mon, Mar 21, 2016	18.27	18.41	18.27	18.33
1035	NASDAQ	SOCL	Fri, Mar 18, 2016	18.35	18.39	18.29	18.30
1034	NASDAQ	SOCL	Thu, Mar 17, 2016	18.06	18.27	18.06	18.26
1033	NASDAQ	SOCL	Wed, Mar 16, 2016	17.73	18.07	17.73	18.03
1032	NASDAQ	SOCL	Tue, Mar 15, 2016	18.11	18.11	18.11	17.77
1031	NASDAQ	SOCL	Mon, Mar 14, 2016	17.95	18.14	17.95	18.09
1030	NASDAQ	SOCL	Fri, Mar 11, 2016	17.45	17.45	17.45	17.89
1029	NASDAQ	SOCL	Thu, Mar 10, 2016	17.56	17.56	17.56	17.45
1028	NASDAQ	SOCL	Wed, Mar 9, 2016	17.56	17.64	17.50	17.59
1027	NASDAQ	SOCL	Tue, Mar 8, 2016	17.68	17.72	17.59	17.86
1026	NASDAQ	SOCL	Mon, Mar 7, 2016	17.87	18.07	17.77	17.86
1025	NASDAQ	SOCL	Fri, Mar 4, 2016	17.90	18.18	17.89	17.94
1024	NASDAQ	SOCL	Thu, Mar 3, 2016	17.82	17.82	17.82	17.78
1023	NASDAQ	SOCL	Wed, Mar 2, 2016	17.66	17.82	17.66	17.82
1022	NASDAQ	SOCL	Tue, Mar 1, 2016	17.53	17.62	17.52	17.61
1021	NASDAQ	SOCL	Mon, Feb 29, 2016	17.34	17.54	17.33	17.40
1020	NASDAQ	SOCL	Fri, Feb 26, 2016	17.41	17.41	17.30	17.25
1019	NASDAQ	SOCL	Thu, Feb 25, 2016	17.29	17.29	17.08	17.23
1018	NASDAQ	SOCL	Wed, Feb 24, 2016	16.99	17.34	16.58	17.33
1017	NASDAQ	SOCL	Tue, Feb 23, 2016	17.39	17.39	17.17	17.18
1016	NASDAQ	SOCL	Mon, Feb 22, 2016	17.30	17.54	17.26	17.46
1015	NASDAQ	SOCL	Fri, Feb 19, 2016	16.80	17.11	16.80	17.00
1014	NASDAQ	SOCL	Thu, Feb 18, 2016	17.01	17.03	16.41	16.85
1013	NASDAQ	SOCL	Wed, Feb 17, 2016	16.62	16.88	16.52	16.84
1012	NASDAQ	SOCL	Tue, Feb 16, 2016	16.23	16.55	16.23	16.53
1011	NASDAQ	SOCL	Fri, Feb 12, 2016	15.86	15.98	15.72	15.88
1010	NASDAQ	SOCL	Thu, Feb 11, 2016	15.68	15.87	15.55	15.80
1009	NASDAQ	SOCL	Wed, Feb 10, 2016	16.02	16.24	15.99	16.04
1008	NASDAQ	SOCL	Tue, Feb 9, 2016	15.83	16.28	15.81	15.93
1007	NASDAQ	SOCL	Mon, Feb 8, 2016	16.28	16.35	16.00	16.17
1006	NASDAQ	SOCL	Fri, Feb 5, 2016	17.28	17.34	16.52	16.58
1005	NASDAQ	SOCL	Thu, Feb 4, 2016	17.83	18.05	17.72	17.92
1004	NASDAQ	SOCL	Wed, Feb 3, 2016	18.23	18.27	17.55	17.83
1003	NASDAQ	SOCL	Tue, Feb 2, 2016	18.57	18.57	18.02	18.11
1002	NASDAQ	SOCL	Mon, Feb 1, 2016	18.33	18.62	18.33	18.57
1001	NASDAQ	SOCL	Fri, Jan 29, 2016	17.94	18.30	17.94	18.27
1000	NASDAQ	SOCL	Thu, Jan 28, 2016	17.99	18.13	17.75	17.88
999	NASDAQ	SOCL	Wed, Jan 27, 2016	17.71	17.93	17.47	17.61
998	NASDAQ	SOCL	Tue, Jan 26, 2016	17.70	17.78	17.60	17.75
997	NASDAQ	SOCL	Mon, Jan 25, 2016	17.70	17.79	17.54	17.65
996	NASDAQ	SOCL	Fri, Jan 22, 2016	17.66	17.82	17.60	17.72
995	NASDAQ	SOCL	Thu, Jan 21, 2016	16.91	17.42	16.88	17.16
994	NASDAQ	SOCL	Wed, Jan 20, 2016	17.03	17.24	16.55	17.07
993	NASDAQ	SOCL	Tue, Jan 19, 2016	17.63	17.75	17.25	17.44
992	NASDAQ	SOCL	Fri, Jan 15, 2016	17.49	17.59	17.11	17.45
991	NASDAQ	SOCL	Thu, Jan 14, 2016	17.75	18.14	17.41	18.01
990	NASDAQ	SOCL	Wed, Jan 13, 2016	18.22	18.25	17.64	17.72
989	NASDAQ	SOCL	Tue, Jan 12, 2016	18.11	18.27	17.86	18.10
988	NASDAQ	SOCL	Mon, Jan 11, 2016	18.33	18.46	17.82	18.01
987	NASDAQ	SOCL	Fri, Jan 8, 2016	18.66	18.71	18.26	18.26
986	NASDAQ	SOCL	Thu, Jan 7, 2016	18.84	19.00	18.50	18.57
985	NASDAQ	SOCL	Wed, Jan 6, 2016	19.19	19.38	19.11	19.27
984	NASDAQ	SOCL	Tue, Jan 5, 2016	19.53	19.56	19.44	19.49
983	NASDAQ	SOCL	Mon, Jan 4, 2016	19.49	19.74	19.01	19.30
982	NASDAQ	SOCL	Thu, Dec 31, 2015	19.93	19.98	19.85	19.87
981	NASDAQ	SOCL	Wed, Dec 30, 2015	20.07	20.09	19.92	19.92
980	NASDAQ	SOCL	Tue, Dec 29, 2015	20.07	20.14	20.01	20.13
979	NASDAQ	SOCL	Mon, Dec 28, 2015	19.90	19.93	19.74	19.92
978	NASDAQ	SOCL	Thu, Dec 24, 2015	20.01	20.08	19.91	19.94
977	NASDAQ	SOCL	Wed, Dec 23, 2015	20.05	20.11	20.02	20.08
976	NASDAQ	SOCL	Tue, Dec 22, 2015	19.82	19.96	19.77	19.95
975	NASDAQ	SOCL	Mon, Dec 21, 2015	19.91	19.91	19.70	19.78
974	NASDAQ	SOCL	Fri, Dec 18, 2015	19.91	20.06	19.75	19.81
973	NASDAQ	SOCL	Thu, Dec 17, 2015	20.31	20.40	20.05	20.05
972	NASDAQ	SOCL	Wed, Dec 16, 2015	19.93	20.14	19.86	20.11
971	NASDAQ	SOCL	Tue, Dec 15, 2015	19.74	19.91	19.70	19.70
970	NASDAQ	SOCL	Mon, Dec 14, 2015	19.57	19.68	19.33	19.66
969	NASDAQ	SOCL	Fri, Dec 11, 2015	19.76	19.78	19.47	19.47
968	NASDAQ	SOCL	Thu, Dec 10, 2015	19.92	20.09	19.90	20.00
967	NASDAQ	SOCL	Wed, Dec 9, 2015	20.19	20.19	19.74	19.85
966	NASDAQ	SOCL	Tue, Dec 8, 2015	19.79	20.18	19.75	20.15
965	NASDAQ	SOCL	Mon, Dec 7, 2015	20.28	20.28	20.05	20.10
964	NASDAQ	SOCL	Fri, Dec 4, 2015	20.16	20.33	19.85	20.30
963	NASDAQ	SOCL	Thu, Dec 3, 2015	20.52	20.58	20.12	20.17
962	NASDAQ	SOCL	Wed, Dec 2, 2015	20.45	20.64	20.37	20.46
961	NASDAQ	SOCL	Tue, Dec 1, 2015	20.28	20.52	20.28	20.44
960	NASDAQ	SOCL	Mon, Nov 30, 2015	20.18	20.32	20.12	20.28
959	NASDAQ	SOCL	Fri, Nov 27, 2015	20.36	20.36	20.13	20.20
958	NASDAQ	SOCL	Wed, Nov 25, 2015	20.43	20.45	20.28	20.40
957	NASDAQ	SOCL	Tue, Nov 24, 2015	20.06	20.41	20.06	20.30
956	NASDAQ	SOCL	Mon, Nov 23, 2015	20.39	20.44	20.17	20.24
955	NASDAQ	SOCL	Fri, Nov 20, 2015	20.17	20.41	20.07	20.35
954	NASDAQ	SOCL	Thu, Nov 19, 2015	19.95	20.12	19.95	20.08
953	NASDAQ	SOCL	Wed, Nov 18, 2015	19.52	19.96	19.52	19.94
952	NASDAQ	SOCL	Tue, Nov 17, 2015	19.43	19.60	19.43	19.49
951	NASDAQ	SOCL	Mon, Nov 16, 2015	19.19	19.48	19.19	19.46
950	NASDAQ	SOCL	Fri, Nov 13, 2015	19.47	19.48	19.16	19.23
949	NASDAQ	SOCL	Thu, Nov 12, 2015	19.68	19.80	19.57	19.58
948	NASDAQ	SOCL	Wed, Nov 11, 2015	19.68	19.78	19.61	19.62
947	NASDAQ	SOCL	Tue, Nov 10, 2015	19.49	19.61	19.39	19.55
946	NASDAQ	SOCL	Mon, Nov 9, 2015	19.67	19.70	19.39	19.54
945	NASDAQ	SOCL	Fri, Nov 6, 2015	19.71	19.78	19.65	19.78
944	NASDAQ	SOCL	Thu, Nov 5, 2015	19.77	19.93	19.70	19.71
943	NASDAQ	SOCL	Wed, Nov 4, 2015	19.64	19.69	19.56	19.65
942	NASDAQ	SOCL	Tue, Nov 3, 2015	19.54	19.80	19.54	19.74
941	NASDAQ	SOCL	Mon, Nov 2, 2015	19.40	19.58	19.33	19.57
940	NASDAQ	SOCL	Fri, Oct 30, 2015	19.31	19.36	19.29	19.29
939	NASDAQ	SOCL	Thu, Oct 29, 2015	19.22	19.25	19.11	19.14
938	NASDAQ	SOCL	Wed, Oct 28, 2015	19.20	19.44	19.05	19.41
937	NASDAQ	SOCL	Tue, Oct 27, 2015	19.22	19.25	19.10	19.14
936	NASDAQ	SOCL	Mon, Oct 26, 2015	19.07	19.25	19.07	19.20
935	NASDAQ	SOCL	Fri, Oct 23, 2015	19.21	19.21	19.00	19.02
934	NASDAQ	SOCL	Thu, Oct 22, 2015	19.03	19.20	18.99	19.07
933	NASDAQ	SOCL	Wed, Oct 21, 2015	19.04	19.04	18.75	18.84
932	NASDAQ	SOCL	Tue, Oct 20, 2015	19.04	19.15	18.91	19.01
931	NASDAQ	SOCL	Mon, Oct 19, 2015	19.07	19.23	19.00	19.14
930	NASDAQ	SOCL	Fri, Oct 16, 2015	18.91	19.19	18.91	19.18
929	NASDAQ	SOCL	Thu, Oct 15, 2015	18.63	18.81	18.53	18.81
928	NASDAQ	SOCL	Wed, Oct 14, 2015	18.55	18.67	18.41	18.41
927	NASDAQ	SOCL	Tue, Oct 13, 2015	18.52	18.80	18.50	18.58
926	NASDAQ	SOCL	Mon, Oct 12, 2015	18.78	18.78	18.48	18.49
925	NASDAQ	SOCL	Fri, Oct 9, 2015	18.59	18.67	18.57	18.67
924	NASDAQ	SOCL	Thu, Oct 8, 2015	18.48	18.67	18.33	18.54
923	NASDAQ	SOCL	Wed, Oct 7, 2015	18.50	18.54	18.27	18.50
922	NASDAQ	SOCL	Tue, Oct 6, 2015	18.31	18.46	18.23	18.33
921	NASDAQ	SOCL	Mon, Oct 5, 2015	18.11	18.48	18.11	18.47
920	NASDAQ	SOCL	Fri, Oct 2, 2015	17.19	17.92	17.19	17.92
919	NASDAQ	SOCL	Thu, Oct 1, 2015	17.53	17.53	17.22	17.33
918	NASDAQ	SOCL	Wed, Sep 30, 2015	17.30	17.49	17.30	17.49
917	NASDAQ	SOCL	Tue, Sep 29, 2015	17.06	17.21	16.97	17.01
916	NASDAQ	SOCL	Mon, Sep 28, 2015	17.32	17.40	16.95	16.97
915	NASDAQ	SOCL	Fri, Sep 25, 2015	17.66	17.66	17.33	17.33
914	NASDAQ	SOCL	Thu, Sep 24, 2015	17.51	17.53	17.25	17.53
913	NASDAQ	SOCL	Wed, Sep 23, 2015	17.65	17.67	17.53	17.56
912	NASDAQ	SOCL	Tue, Sep 22, 2015	17.77	17.83	17.58	17.66
911	NASDAQ	SOCL	Mon, Sep 21, 2015	18.11	18.22	18.00	18.06
910	NASDAQ	SOCL	Fri, Sep 18, 2015	17.90	18.15	17.90	18.00
909	NASDAQ	SOCL	Thu, Sep 17, 2015	18.10	18.39	17.98	18.18
908	NASDAQ	SOCL	Wed, Sep 16, 2015	17.84	18.22	17.84	18.18
907	NASDAQ	SOCL	Tue, Sep 15, 2015	17.59	17.91	17.59	17.82
906	NASDAQ	SOCL	Mon, Sep 14, 2015	17.62	17.64	17.53	17.63
905	NASDAQ	SOCL	Fri, Sep 11, 2015	17.56	17.69	17.50	17.67
904	NASDAQ	SOCL	Thu, Sep 10, 2015	17.41	17.69	17.39	17.66
903	NASDAQ	SOCL	Wed, Sep 9, 2015	17.58	17.73	17.51	17.51
902	NASDAQ	SOCL	Tue, Sep 8, 2015	17.49	17.50	17.36	17.40
901	NASDAQ	SOCL	Fri, Sep 4, 2015	17.05	17.15	16.99	17.05
900	NASDAQ	SOCL	Thu, Sep 3, 2015	17.38	17.45	17.25	17.32
899	NASDAQ	SOCL	Wed, Sep 2, 2015	17.39	17.39	17.07	17.29
898	NASDAQ	SOCL	Tue, Sep 1, 2015	17.08	17.29	16.90	17.11
897	NASDAQ	SOCL	Mon, Aug 31, 2015	17.68	17.76	17.51	17.62
896	NASDAQ	SOCL	Fri, Aug 28, 2015	17.58	17.81	17.58	17.80
895	NASDAQ	SOCL	Thu, Aug 27, 2015	17.47	17.74	17.36	17.63
894	NASDAQ	SOCL	Wed, Aug 26, 2015	16.96	17.17	16.55	17.11
893	NASDAQ	SOCL	Tue, Aug 25, 2015	17.26	17.26	16.60	16.64
892	NASDAQ	SOCL	Mon, Aug 24, 2015	15.78	16.80	15.20	16.33
891	NASDAQ	SOCL	Fri, Aug 21, 2015	17.31	17.57	17.16	17.16
890	NASDAQ	SOCL	Thu, Aug 20, 2015	18.12	18.19	17.67	17.79
889	NASDAQ	SOCL	Wed, Aug 19, 2015	18.36	18.51	18.21	18.36
888	NASDAQ	SOCL	Tue, Aug 18, 2015	18.49	18.55	18.38	18.47
887	NASDAQ	SOCL	Mon, Aug 17, 2015	18.58	18.74	18.53	18.68
886	NASDAQ	SOCL	Fri, Aug 14, 2015	18.69	18.79	18.66	18.74
885	NASDAQ	SOCL	Thu, Aug 13, 2015	18.76	18.76	18.58	18.61
884	NASDAQ	SOCL	Wed, Aug 12, 2015	18.48	18.66	18.22	18.61
883	NASDAQ	SOCL	Tue, Aug 11, 2015	18.92	19.05	18.66	18.82
882	NASDAQ	SOCL	Mon, Aug 10, 2015	18.88	19.16	18.88	19.10
881	NASDAQ	SOCL	Fri, Aug 7, 2015	18.75	18.87	18.66	18.78
880	NASDAQ	SOCL	Thu, Aug 6, 2015	18.93	18.98	18.69	18.73
879	NASDAQ	SOCL	Wed, Aug 5, 2015	19.04	19.18	18.96	19.00
878	NASDAQ	SOCL	Tue, Aug 4, 2015	18.78	18.94	18.72	18.85
877	NASDAQ	SOCL	Mon, Aug 3, 2015	18.94	18.94	18.68	18.78
876	NASDAQ	SOCL	Fri, Jul 31, 2015	19.25	19.25	19.03	19.03
875	NASDAQ	SOCL	Thu, Jul 30, 2015	19.30	19.33	19.12	19.21
874	NASDAQ	SOCL	Wed, Jul 29, 2015	19.35	19.46	19.14	19.46
873	NASDAQ	SOCL	Tue, Jul 28, 2015	19.41	19.63	19.19	19.62
872	NASDAQ	SOCL	Mon, Jul 27, 2015	19.42	19.42	19.19	19.23
871	NASDAQ	SOCL	Fri, Jul 24, 2015	20.18	20.18	19.79	19.83
870	NASDAQ	SOCL	Thu, Jul 23, 2015	19.98	20.11	19.90	19.95
869	NASDAQ	SOCL	Wed, Jul 22, 2015	20.10	20.13	19.92	19.95
868	NASDAQ	SOCL	Tue, Jul 21, 2015	20.11	20.27	20.07	20.20
867	NASDAQ	SOCL	Mon, Jul 20, 2015	20.17	20.19	19.97	20.07
866	NASDAQ	SOCL	Fri, Jul 17, 2015	20.07	20.20	20.04	20.07
865	NASDAQ	SOCL	Thu, Jul 16, 2015	19.51	19.69	19.49	19.67
864	NASDAQ	SOCL	Wed, Jul 15, 2015	19.61	19.65	19.27	19.27
863	NASDAQ	SOCL	Tue, Jul 14, 2015	19.49	19.78	19.43	19.68
862	NASDAQ	SOCL	Mon, Jul 13, 2015	19.38	19.48	19.29	19.45
861	NASDAQ	SOCL	Fri, Jul 10, 2015	19.44	19.44	19.07	19.16
860	NASDAQ	SOCL	Thu, Jul 9, 2015	19.03	19.24	19.01	19.02
859	NASDAQ	SOCL	Wed, Jul 8, 2015	18.48	18.64	18.44	18.45
858	NASDAQ	SOCL	Tue, Jul 7, 2015	19.10	19.10	18.37	19.03
857	NASDAQ	SOCL	Mon, Jul 6, 2015	19.52	19.54	19.19	19.26
856	NASDAQ	SOCL	Thu, Jul 2, 2015	19.96	19.96	19.78	19.91
855	NASDAQ	SOCL	Wed, Jul 1, 2015	20.23	20.23	19.91	19.93
854	NASDAQ	SOCL	Tue, Jun 30, 2015	19.98	20.13	19.95	20.04
853	NASDAQ	SOCL	Mon, Jun 29, 2015	20.06	20.22	19.73	19.75
852	NASDAQ	SOCL	Fri, Jun 26, 2015	20.75	20.75	20.39	20.48
851	NASDAQ	SOCL	Thu, Jun 25, 2015	20.86	20.88	20.75	20.76
850	NASDAQ	SOCL	Wed, Jun 24, 2015	20.93	20.95	20.83	20.89
849	NASDAQ	SOCL	Tue, Jun 23, 2015	20.77	20.95	20.73	20.94
848	NASDAQ	SOCL	Mon, Jun 22, 2015	20.93	20.93	20.71	20.75
847	NASDAQ	SOCL	Fri, Jun 19, 2015	20.83	20.83	20.70	20.72
846	NASDAQ	SOCL	Thu, Jun 18, 2015	20.75	20.85	20.66	20.84
845	NASDAQ	SOCL	Wed, Jun 17, 2015	20.66	20.84	20.60	20.71
844	NASDAQ	SOCL	Tue, Jun 16, 2015	20.55	20.61	20.48	20.53
843	NASDAQ	SOCL	Mon, Jun 15, 2015	20.67	20.67	20.55	20.60
842	NASDAQ	SOCL	Fri, Jun 12, 2015	20.72	20.84	20.71	20.84
841	NASDAQ	SOCL	Thu, Jun 11, 2015	20.79	20.86	20.73	20.79
840	NASDAQ	SOCL	Wed, Jun 10, 2015	20.65	20.82	20.65	20.79
839	NASDAQ	SOCL	Tue, Jun 9, 2015	20.66	20.66	20.31	20.57
838	NASDAQ	SOCL	Mon, Jun 8, 2015	20.93	21.00	20.58	20.65
837	NASDAQ	SOCL	Fri, Jun 5, 2015	20.79	21.08	20.71	21.08
836	NASDAQ	SOCL	Thu, Jun 4, 2015	20.96	21.00	20.77	20.83
835	NASDAQ	SOCL	Wed, Jun 3, 2015	20.75	21.07	20.75	21.01
834	NASDAQ	SOCL	Tue, Jun 2, 2015	20.57	20.80	20.57	20.75
833	NASDAQ	SOCL	Mon, Jun 1, 2015	20.35	20.68	20.34	20.55
832	NASDAQ	SOCL	Fri, May 29, 2015	20.38	20.38	20.16	20.19
831	NASDAQ	SOCL	Thu, May 28, 2015	20.20	20.30	20.13	20.25
830	NASDAQ	SOCL	Wed, May 27, 2015	20.36	20.36	20.20	20.30
829	NASDAQ	SOCL	Tue, May 26, 2015	20.50	20.50	20.26	20.27
828	NASDAQ	SOCL	Fri, May 22, 2015	20.62	20.75	20.60	20.60
827	NASDAQ	SOCL	Thu, May 21, 2015	20.27	20.56	20.24	20.56
826	NASDAQ	SOCL	Wed, May 20, 2015	20.40	20.40	20.22	20.31
825	NASDAQ	SOCL	Tue, May 19, 2015	20.47	20.55	20.32	20.33
824	NASDAQ	SOCL	Mon, May 18, 2015	20.51	20.53	20.37	20.47
823	NASDAQ	SOCL	Fri, May 15, 2015	20.63	20.64	20.47	20.60
822	NASDAQ	SOCL	Thu, May 14, 2015	20.45	20.60	20.35	20.55
821	NASDAQ	SOCL	Wed, May 13, 2015	20.27	20.41	20.27	20.31
820	NASDAQ	SOCL	Tue, May 12, 2015	20.08	20.20	20.03	20.13
819	NASDAQ	SOCL	Mon, May 11, 2015	20.31	20.38	20.21	20.21
818	NASDAQ	SOCL	Fri, May 8, 2015	20.10	20.25	20.10	20.18
817	NASDAQ	SOCL	Thu, May 7, 2015	19.60	19.99	19.53	19.99
816	NASDAQ	SOCL	Wed, May 6, 2015	19.74	19.74	19.46	19.53
815	NASDAQ	SOCL	Tue, May 5, 2015	20.01	20.01	19.65	19.67
814	NASDAQ	SOCL	Mon, May 4, 2015	19.91	20.00	19.91	20.00
813	NASDAQ	SOCL	Fri, May 1, 2015	20.02	20.02	19.71	19.92
812	NASDAQ	SOCL	Thu, Apr 30, 2015	20.48	20.48	20.16	20.20
811	NASDAQ	SOCL	Wed, Apr 29, 2015	20.56	20.76	20.56	20.68
810	NASDAQ	SOCL	Tue, Apr 28, 2015	21.02	21.02	20.34	20.65
809	NASDAQ	SOCL	Mon, Apr 27, 2015	21.07	21.21	20.99	21.00
808	NASDAQ	SOCL	Fri, Apr 24, 2015	20.90	21.04	20.81	20.96
807	NASDAQ	SOCL	Thu, Apr 23, 2015	20.72	20.84	20.65	20.71
806	NASDAQ	SOCL	Wed, Apr 22, 2015	20.64	20.84	20.64	20.80
805	NASDAQ	SOCL	Tue, Apr 21, 2015	20.55	20.63	20.49	20.56
804	NASDAQ	SOCL	Mon, Apr 20, 2015	20.34	20.40	20.27	20.34
803	NASDAQ	SOCL	Fri, Apr 17, 2015	20.39	20.39	20.13	20.22
802	NASDAQ	SOCL	Thu, Apr 16, 2015	20.59	20.75	20.55	20.68
801	NASDAQ	SOCL	Wed, Apr 15, 2015	20.33	20.54	20.27	20.49
800	NASDAQ	SOCL	Tue, Apr 14, 2015	20.41	20.47	20.18	20.37
799	NASDAQ	SOCL	Mon, Apr 13, 2015	20.50	20.60	20.40	20.41
798	NASDAQ	SOCL	Fri, Apr 10, 2015	20.28	20.42	20.28	20.42
797	NASDAQ	SOCL	Thu, Apr 9, 2015	20.21	20.29	20.09	20.26
796	NASDAQ	SOCL	Wed, Apr 8, 2015	19.76	20.21	19.76	20.20
795	NASDAQ	SOCL	Tue, Apr 7, 2015	19.54	19.82	19.54	19.69
794	NASDAQ	SOCL	Mon, Apr 6, 2015	19.39	19.66	19.39	19.63
793	NASDAQ	SOCL	Thu, Apr 2, 2015	19.17	19.39	19.17	19.35
792	NASDAQ	SOCL	Wed, Apr 1, 2015	19.29	19.43	19.15	19.22
791	NASDAQ	SOCL	Tue, Mar 31, 2015	19.33	19.44	19.23	19.33
790	NASDAQ	SOCL	Mon, Mar 30, 2015	19.43	19.54	19.29	19.39
789	NASDAQ	SOCL	Fri, Mar 27, 2015	19.16	19.34	19.16	19.31
788	NASDAQ	SOCL	Thu, Mar 26, 2015	19.21	19.21	19.04	19.15
787	NASDAQ	SOCL	Wed, Mar 25, 2015	19.68	19.68	19.21	19.27
786	NASDAQ	SOCL	Tue, Mar 24, 2015	19.44	19.65	19.44	19.53
785	NASDAQ	SOCL	Mon, Mar 23, 2015	19.22	19.49	19.17	19.44
784	NASDAQ	SOCL	Fri, Mar 20, 2015	19.25	19.37	19.17	19.29
783	NASDAQ	SOCL	Thu, Mar 19, 2015	19.37	19.50	19.31	19.40
782	NASDAQ	SOCL	Wed, Mar 18, 2015	18.94	19.49	18.92	19.33
781	NASDAQ	SOCL	Tue, Mar 17, 2015	18.41	18.86	18.33	18.71
780	NASDAQ	SOCL	Mon, Mar 16, 2015	18.54	18.54	18.37	18.46
779	NASDAQ	SOCL	Fri, Mar 13, 2015	18.56	18.56	18.37	18.41
778	NASDAQ	SOCL	Thu, Mar 12, 2015	18.54	18.59	18.51	18.56
777	NASDAQ	SOCL	Wed, Mar 11, 2015	18.50	18.54	18.39	18.49
776	NASDAQ	SOCL	Tue, Mar 10, 2015	18.50	18.61	18.34	18.45
775	NASDAQ	SOCL	Mon, Mar 9, 2015	18.71	18.73	18.62	18.69
774	NASDAQ	SOCL	Fri, Mar 6, 2015	18.81	18.92	18.70	18.70
773	NASDAQ	SOCL	Thu, Mar 5, 2015	18.89	18.95	18.81	18.90
772	NASDAQ	SOCL	Wed, Mar 4, 2015	18.69	18.81	18.55	18.80
771	NASDAQ	SOCL	Tue, Mar 3, 2015	18.75	18.87	18.74	18.76
770	NASDAQ	SOCL	Mon, Mar 2, 2015	18.70	18.83	18.67	18.83
769	NASDAQ	SOCL	Fri, Feb 27, 2015	18.90	18.97	18.71	18.72
768	NASDAQ	SOCL	Thu, Feb 26, 2015	18.75	18.95	18.75	18.82
767	NASDAQ	SOCL	Wed, Feb 25, 2015	18.66	18.80	18.64	18.76
766	NASDAQ	SOCL	Tue, Feb 24, 2015	18.63	18.69	18.55	18.67
765	NASDAQ	SOCL	Mon, Feb 23, 2015	18.75	18.75	18.58	18.61
764	NASDAQ	SOCL	Fri, Feb 20, 2015	18.69	18.74	18.62	18.74
763	NASDAQ	SOCL	Thu, Feb 19, 2015	18.57	18.72	18.57	18.68
762	NASDAQ	SOCL	Wed, Feb 18, 2015	18.63	18.71	18.58	18.61
761	NASDAQ	SOCL	Tue, Feb 17, 2015	18.55	18.64	18.52	18.54
760	NASDAQ	SOCL	Fri, Feb 13, 2015	18.53	18.60	18.50	18.56
759	NASDAQ	SOCL	Thu, Feb 12, 2015	18.74	18.74	18.62	18.69
758	NASDAQ	SOCL	Wed, Feb 11, 2015	18.56	18.76	18.53	18.72
757	NASDAQ	SOCL	Tue, Feb 10, 2015	18.59	18.66	18.52	18.61
756	NASDAQ	SOCL	Mon, Feb 9, 2015	18.40	18.55	18.40	18.43
755	NASDAQ	SOCL	Fri, Feb 6, 2015	18.68	18.74	18.51	18.55
754	NASDAQ	SOCL	Thu, Feb 5, 2015	18.64	18.65	18.56	18.62
753	NASDAQ	SOCL	Wed, Feb 4, 2015	18.31	18.49	18.31	18.42
752	NASDAQ	SOCL	Tue, Feb 3, 2015	18.10	18.33	18.06	18.32
751	NASDAQ	SOCL	Mon, Feb 2, 2015	18.01	18.06	17.77	17.98
750	NASDAQ	SOCL	Fri, Jan 30, 2015	17.96	18.07	17.84	17.88
749	NASDAQ	SOCL	Thu, Jan 29, 2015	17.91	18.09	17.70	18.08
748	NASDAQ	SOCL	Wed, Jan 28, 2015	18.35	18.35	17.90	17.92
747	NASDAQ	SOCL	Tue, Jan 27, 2015	18.13	18.19	18.01	18.15
746	NASDAQ	SOCL	Mon, Jan 26, 2015	18.54	18.54	18.32	18.33
745	NASDAQ	SOCL	Fri, Jan 23, 2015	18.26	18.49	18.26	18.40
744	NASDAQ	SOCL	Thu, Jan 22, 2015	18.00	18.30	17.91	18.26
743	NASDAQ	SOCL	Wed, Jan 21, 2015	17.67	17.94	17.65	17.90
742	NASDAQ	SOCL	Tue, Jan 20, 2015	17.68	17.70	17.52	17.62
741	NASDAQ	SOCL	Fri, Jan 16, 2015	17.43	17.68	17.40	17.67
740	NASDAQ	SOCL	Thu, Jan 15, 2015	18.00	18.00	17.52	17.54
739	NASDAQ	SOCL	Wed, Jan 14, 2015	17.76	17.96	17.71	17.88
738	NASDAQ	SOCL	Tue, Jan 13, 2015	18.06	18.19	17.85	17.98
737	NASDAQ	SOCL	Mon, Jan 12, 2015	18.10	18.10	17.87	17.97
736	NASDAQ	SOCL	Fri, Jan 9, 2015	18.20	18.22	18.05	18.16
735	NASDAQ	SOCL	Thu, Jan 8, 2015	18.07	18.25	18.03	18.18
734	NASDAQ	SOCL	Wed, Jan 7, 2015	18.02	18.09	17.82	17.85
733	NASDAQ	SOCL	Tue, Jan 6, 2015	18.01	18.02	17.63	17.88
732	NASDAQ	SOCL	Mon, Jan 5, 2015	17.95	18.15	17.80	17.90
731	NASDAQ	SOCL	Fri, Jan 2, 2015	18.22	18.22	17.94	18.14
730	NASDAQ	SOCL	Wed, Dec 31, 2014	18.20	18.26	18.02	18.02
729	NASDAQ	SOCL	Tue, Dec 30, 2014	18.20	18.25	18.09	18.18
728	NASDAQ	SOCL	Mon, Dec 29, 2014	18.34	18.43	18.24	18.27
727	NASDAQ	SOCL	Fri, Dec 26, 2014	18.40	18.63	18.40	18.52
726	NASDAQ	SOCL	Wed, Dec 24, 2014	18.42	18.42	18.30	18.33
725	NASDAQ	SOCL	Tue, Dec 23, 2014	18.61	18.65	18.44	18.49
724	NASDAQ	SOCL	Mon, Dec 22, 2014	18.52	18.63	18.50	18.59
723	NASDAQ	SOCL	Fri, Dec 19, 2014	18.29	18.65	18.25	18.59
722	NASDAQ	SOCL	Thu, Dec 18, 2014	17.98	18.30	17.98	18.28
721	NASDAQ	SOCL	Wed, Dec 17, 2014	17.35	17.75	17.23	17.73
720	NASDAQ	SOCL	Tue, Dec 16, 2014	17.54	17.75	17.40	17.40
719	NASDAQ	SOCL	Mon, Dec 15, 2014	18.23	18.23	17.78	17.78
718	NASDAQ	SOCL	Fri, Dec 12, 2014	17.87	18.18	17.87	18.01
717	NASDAQ	SOCL	Thu, Dec 11, 2014	17.90	18.15	17.90	17.98
716	NASDAQ	SOCL	Wed, Dec 10, 2014	18.15	18.18	17.88	17.90
715	NASDAQ	SOCL	Tue, Dec 9, 2014	17.59	18.14	17.55	18.14
714	NASDAQ	SOCL	Mon, Dec 8, 2014	18.28	18.28	17.85	17.95
713	NASDAQ	SOCL	Fri, Dec 5, 2014	18.37	18.44	18.32	18.35
712	NASDAQ	SOCL	Thu, Dec 4, 2014	18.50	18.56	18.35	18.39
711	NASDAQ	SOCL	Wed, Dec 3, 2014	18.47	18.60	18.42	18.52
710	NASDAQ	SOCL	Tue, Dec 2, 2014	18.66	18.66	18.49	18.56
709	NASDAQ	SOCL	Mon, Dec 1, 2014	19.05	19.06	18.54	18.57
708	NASDAQ	SOCL	Fri, Nov 28, 2014	19.25	19.25	19.08	19.12
707	NASDAQ	SOCL	Wed, Nov 26, 2014	19.12	19.32	19.12	19.27
706	NASDAQ	SOCL	Tue, Nov 25, 2014	19.21	19.21	19.08	19.14
705	NASDAQ	SOCL	Mon, Nov 24, 2014	19.17	19.17	19.01	19.14
704	NASDAQ	SOCL	Fri, Nov 21, 2014	19.20	19.38	19.06	19.10
703	NASDAQ	SOCL	Thu, Nov 20, 2014	18.75	19.02	18.70	18.93
702	NASDAQ	SOCL	Wed, Nov 19, 2014	19.13	19.13	18.83	18.86
701	NASDAQ	SOCL	Tue, Nov 18, 2014	19.26	19.32	19.06	19.09
700	NASDAQ	SOCL	Mon, Nov 17, 2014	19.60	19.60	19.26	19.31
699	NASDAQ	SOCL	Fri, Nov 14, 2014	19.47	19.81	19.45	19.81
698	NASDAQ	SOCL	Thu, Nov 13, 2014	19.69	19.80	19.56	19.58
697	NASDAQ	SOCL	Wed, Nov 12, 2014	19.45	19.71	19.45	19.66
696	NASDAQ	SOCL	Tue, Nov 11, 2014	19.45	19.53	19.30	19.51
695	NASDAQ	SOCL	Mon, Nov 10, 2014	19.26	19.41	19.26	19.40
694	NASDAQ	SOCL	Fri, Nov 7, 2014	19.17	19.22	19.03	19.14
693	NASDAQ	SOCL	Thu, Nov 6, 2014	19.15	19.22	19.10	19.13
692	NASDAQ	SOCL	Wed, Nov 5, 2014	19.51	19.52	19.09	19.11
691	NASDAQ	SOCL	Tue, Nov 4, 2014	19.31	19.43	19.22	19.40
690	NASDAQ	SOCL	Mon, Nov 3, 2014	19.32	19.84	19.19	19.84
689	NASDAQ	SOCL	Fri, Oct 31, 2014	19.05	19.38	19.05	19.31
688	NASDAQ	SOCL	Thu, Oct 30, 2014	18.50	18.63	18.35	18.63
687	NASDAQ	SOCL	Wed, Oct 29, 2014	18.80	18.81	18.50	18.55
686	NASDAQ	SOCL	Tue, Oct 28, 2014	18.69	19.01	18.64	18.98
685	NASDAQ	SOCL	Mon, Oct 27, 2014	18.80	18.82	18.64	18.68
684	NASDAQ	SOCL	Fri, Oct 24, 2014	18.94	18.97	18.76	18.94
683	NASDAQ	SOCL	Thu, Oct 23, 2014	19.00	19.14	18.95	19.01
682	NASDAQ	SOCL	Wed, Oct 22, 2014	19.15	19.25	18.77	18.77
681	NASDAQ	SOCL	Tue, Oct 21, 2014	18.87	19.16	18.87	19.14
680	NASDAQ	SOCL	Mon, Oct 20, 2014	18.64	18.84	18.58	18.83
679	NASDAQ	SOCL	Fri, Oct 17, 2014	18.79	18.80	18.49	18.56
678	NASDAQ	SOCL	Thu, Oct 16, 2014	17.96	18.52	17.90	18.37
677	NASDAQ	SOCL	Wed, Oct 15, 2014	17.90	18.44	17.88	18.38
676	NASDAQ	SOCL	Tue, Oct 14, 2014	18.09	18.33	17.92	18.14
675	NASDAQ	SOCL	Mon, Oct 13, 2014	18.21	18.38	17.88	17.97
674	NASDAQ	SOCL	Fri, Oct 10, 2014	18.75	18.80	18.17	18.22
673	NASDAQ	SOCL	Thu, Oct 9, 2014	19.18	19.20	18.78	18.80
672	NASDAQ	SOCL	Wed, Oct 8, 2014	19.02	19.31	18.70	19.30
671	NASDAQ	SOCL	Tue, Oct 7, 2014	19.08	19.31	18.92	18.92
670	NASDAQ	SOCL	Mon, Oct 6, 2014	19.42	19.56	19.20	19.20
669	NASDAQ	SOCL	Fri, Oct 3, 2014	19.00	19.33	18.98	19.22
668	NASDAQ	SOCL	Thu, Oct 2, 2014	18.80	18.97	18.50	18.88
667	NASDAQ	SOCL	Wed, Oct 1, 2014	19.12	19.12	18.64	18.73
666	NASDAQ	SOCL	Tue, Sep 30, 2014	19.44	19.44	19.19	19.25
665	NASDAQ	SOCL	Mon, Sep 29, 2014	19.47	19.56	19.40	19.44
664	NASDAQ	SOCL	Fri, Sep 26, 2014	19.50	19.69	19.48	19.63
663	NASDAQ	SOCL	Thu, Sep 25, 2014	19.81	19.81	19.40	19.43
662	NASDAQ	SOCL	Wed, Sep 24, 2014	19.63	19.87	19.60	19.86
661	NASDAQ	SOCL	Tue, Sep 23, 2014	19.60	19.81	19.60	19.65
660	NASDAQ	SOCL	Mon, Sep 22, 2014	20.05	20.10	19.60	19.72
659	NASDAQ	SOCL	Fri, Sep 19, 2014	20.24	20.30	20.04	20.18
658	NASDAQ	SOCL	Thu, Sep 18, 2014	20.25	20.30	20.19	20.26
657	NASDAQ	SOCL	Wed, Sep 17, 2014	20.30	20.30	20.07	20.11
656	NASDAQ	SOCL	Tue, Sep 16, 2014	19.79	20.26	19.64	20.22
655	NASDAQ	SOCL	Mon, Sep 15, 2014	20.61	20.61	19.70	19.80
654	NASDAQ	SOCL	Fri, Sep 12, 2014	20.70	20.71	20.56	20.60
653	NASDAQ	SOCL	Thu, Sep 11, 2014	20.50	20.77	20.50	20.68
652	NASDAQ	SOCL	Wed, Sep 10, 2014	20.29	20.49	20.17	20.46
651	NASDAQ	SOCL	Tue, Sep 9, 2014	20.63	20.69	20.34	20.36
650	NASDAQ	SOCL	Mon, Sep 8, 2014	20.55	20.68	20.50	20.61
649	NASDAQ	SOCL	Fri, Sep 5, 2014	20.50	20.63	20.40	20.61
648	NASDAQ	SOCL	Thu, Sep 4, 2014	20.59	20.67	20.46	20.47
647	NASDAQ	SOCL	Wed, Sep 3, 2014	20.66	20.76	20.47	20.55
646	NASDAQ	SOCL	Tue, Sep 2, 2014	20.35	20.50	20.31	20.49
645	NASDAQ	SOCL	Fri, Aug 29, 2014	20.25	20.39	20.21	20.35
644	NASDAQ	SOCL	Thu, Aug 28, 2014	20.24	20.30	20.16	20.23
643	NASDAQ	SOCL	Wed, Aug 27, 2014	20.50	20.51	20.34	20.39
642	NASDAQ	SOCL	Tue, Aug 26, 2014	20.44	20.60	20.40	20.56
641	NASDAQ	SOCL	Mon, Aug 25, 2014	20.47	20.54	20.39	20.46
640	NASDAQ	SOCL	Fri, Aug 22, 2014	20.31	20.41	20.14	20.39
639	NASDAQ	SOCL	Thu, Aug 21, 2014	20.45	20.45	20.28	20.32
638	NASDAQ	SOCL	Wed, Aug 20, 2014	20.42	20.48	20.26	20.46
637	NASDAQ	SOCL	Tue, Aug 19, 2014	20.40	20.62	20.40	20.48
636	NASDAQ	SOCL	Mon, Aug 18, 2014	20.32	20.44	20.28	20.37
635	NASDAQ	SOCL	Fri, Aug 15, 2014	20.35	20.49	20.16	20.34
634	NASDAQ	SOCL	Thu, Aug 14, 2014	20.25	20.39	20.14	20.37
633	NASDAQ	SOCL	Wed, Aug 13, 2014	20.26	20.45	20.24	20.33
632	NASDAQ	SOCL	Tue, Aug 12, 2014	20.27	20.27	20.09	20.22
631	NASDAQ	SOCL	Mon, Aug 11, 2014	19.98	20.17	19.92	20.17
630	NASDAQ	SOCL	Fri, Aug 8, 2014	19.58	19.65	19.45	19.57
629	NASDAQ	SOCL	Thu, Aug 7, 2014	19.60	19.68	19.38	19.48
628	NASDAQ	SOCL	Wed, Aug 6, 2014	19.58	19.84	19.25	19.63
627	NASDAQ	SOCL	Tue, Aug 5, 2014	19.88	19.95	19.62	19.77
626	NASDAQ	SOCL	Mon, Aug 4, 2014	19.90	20.14	19.72	20.10
625	NASDAQ	SOCL	Fri, Aug 1, 2014	19.76	20.01	19.52	19.78
624	NASDAQ	SOCL	Thu, Jul 31, 2014	20.00	20.00	19.54	19.63
623	NASDAQ	SOCL	Wed, Jul 30, 2014	19.92	20.14	19.88	20.07
622	NASDAQ	SOCL	Tue, Jul 29, 2014	19.70	19.80	19.63	19.65
621	NASDAQ	SOCL	Mon, Jul 28, 2014	19.51	19.65	19.39	19.53
620	NASDAQ	SOCL	Fri, Jul 25, 2014	19.35	19.46	19.29	19.40
619	NASDAQ	SOCL	Thu, Jul 24, 2014	19.50	19.63	19.40	19.54
618	NASDAQ	SOCL	Wed, Jul 23, 2014	19.25	19.31	19.19	19.28
617	NASDAQ	SOCL	Tue, Jul 22, 2014	19.01	19.24	19.01	19.15
616	NASDAQ	SOCL	Mon, Jul 21, 2014	18.77	19.00	18.77	18.94
615	NASDAQ	SOCL	Fri, Jul 18, 2014	18.60	18.91	18.42	18.86
614	NASDAQ	SOCL	Thu, Jul 17, 2014	18.67	18.90	18.45	18.52
613	NASDAQ	SOCL	Wed, Jul 16, 2014	18.94	19.02	18.86	18.86
612	NASDAQ	SOCL	Tue, Jul 15, 2014	19.18	19.18	18.75	18.94
611	NASDAQ	SOCL	Mon, Jul 14, 2014	19.11	19.30	19.05	19.15
610	NASDAQ	SOCL	Fri, Jul 11, 2014	18.73	18.95	18.72	18.90
609	NASDAQ	SOCL	Thu, Jul 10, 2014	18.53	18.91	18.36	18.84
608	NASDAQ	SOCL	Wed, Jul 9, 2014	18.68	18.93	18.61	18.91
607	NASDAQ	SOCL	Tue, Jul 8, 2014	19.48	19.48	18.50	18.65
606	NASDAQ	SOCL	Mon, Jul 7, 2014	19.81	19.81	19.41	19.46
605	NASDAQ	SOCL	Thu, Jul 3, 2014	19.90	19.99	19.79	19.91
604	NASDAQ	SOCL	Wed, Jul 2, 2014	19.83	20.10	19.76	19.84
603	NASDAQ	SOCL	Tue, Jul 1, 2014	19.65	19.90	19.65	19.78
602	NASDAQ	SOCL	Mon, Jun 30, 2014	19.40	19.72	19.40	19.58
601	NASDAQ	SOCL	Fri, Jun 27, 2014	19.43	19.48	19.24	19.48
600	NASDAQ	SOCL	Thu, Jun 26, 2014	19.50	19.50	19.32	19.45
599	NASDAQ	SOCL	Wed, Jun 25, 2014	19.00	19.45	18.98	19.45
598	NASDAQ	SOCL	Tue, Jun 24, 2014	19.17	19.46	19.04	19.13
597	NASDAQ	SOCL	Mon, Jun 23, 2014	18.85	19.19	18.85	19.19
596	NASDAQ	SOCL	Fri, Jun 20, 2014	19.00	19.07	18.83	19.02
595	NASDAQ	SOCL	Thu, Jun 19, 2014	19.20	19.29	18.93	19.08
594	NASDAQ	SOCL	Wed, Jun 18, 2014	19.12	19.29	18.93	19.18
593	NASDAQ	SOCL	Tue, Jun 17, 2014	18.88	19.04	18.68	18.99
592	NASDAQ	SOCL	Mon, Jun 16, 2014	18.79	18.79	18.57	18.74
591	NASDAQ	SOCL	Fri, Jun 13, 2014	18.73	18.85	18.52	18.80
590	NASDAQ	SOCL	Thu, Jun 12, 2014	18.66	18.91	18.43	18.46
589	NASDAQ	SOCL	Wed, Jun 11, 2014	18.35	18.64	18.30	18.60
588	NASDAQ	SOCL	Tue, Jun 10, 2014	18.30	18.44	18.21	18.40
587	NASDAQ	SOCL	Mon, Jun 9, 2014	18.08	18.28	18.01	18.21
586	NASDAQ	SOCL	Fri, Jun 6, 2014	17.93	18.13	17.93	18.03
585	NASDAQ	SOCL	Thu, Jun 5, 2014	17.97	17.98	17.71	17.87
584	NASDAQ	SOCL	Wed, Jun 4, 2014	17.76	17.95	17.54	17.86
583	NASDAQ	SOCL	Tue, Jun 3, 2014	17.65	17.85	17.64	17.83
582	NASDAQ	SOCL	Mon, Jun 2, 2014	17.82	17.91	17.50	17.50
581	NASDAQ	SOCL	Fri, May 30, 2014	18.12	18.12	17.68	17.80
580	NASDAQ	SOCL	Thu, May 29, 2014	17.97	18.09	17.88	18.03
579	NASDAQ	SOCL	Wed, May 28, 2014	17.88	17.90	17.70	17.86
578	NASDAQ	SOCL	Tue, May 27, 2014	17.76	17.83	17.68	17.83
577	NASDAQ	SOCL	Fri, May 23, 2014	17.40	17.67	17.27	17.64
576	NASDAQ	SOCL	Thu, May 22, 2014	17.31	17.52	17.30	17.41
575	NASDAQ	SOCL	Wed, May 21, 2014	17.22	17.46	17.18	17.38
574	NASDAQ	SOCL	Tue, May 20, 2014	17.22	17.46	17.10	17.21
573	NASDAQ	SOCL	Mon, May 19, 2014	16.91	17.25	16.85	17.15
572	NASDAQ	SOCL	Fri, May 16, 2014	16.94	17.01	16.84	16.97
571	NASDAQ	SOCL	Thu, May 15, 2014	17.23	17.23	16.75	17.01
570	NASDAQ	SOCL	Wed, May 14, 2014	17.14	17.26	16.95	17.07
569	NASDAQ	SOCL	Tue, May 13, 2014	17.17	17.19	16.95	16.99
568	NASDAQ	SOCL	Mon, May 12, 2014	16.88	17.09	16.76	17.08
567	NASDAQ	SOCL	Fri, May 9, 2014	16.55	16.80	16.39	16.80
566	NASDAQ	SOCL	Thu, May 8, 2014	16.36	16.83	16.35	16.49
565	NASDAQ	SOCL	Wed, May 7, 2014	16.80	16.80	16.12	16.36
564	NASDAQ	SOCL	Tue, May 6, 2014	17.54	17.54	16.76	16.82
563	NASDAQ	SOCL	Mon, May 5, 2014	17.18	17.53	17.12	17.48
562	NASDAQ	SOCL	Fri, May 2, 2014	17.66	17.83	17.41	17.45
561	NASDAQ	SOCL	Thu, May 1, 2014	17.38	17.92	17.38	17.61
560	NASDAQ	SOCL	Wed, Apr 30, 2014	16.94	17.28	16.80	17.25
559	NASDAQ	SOCL	Tue, Apr 29, 2014	17.09	17.50	17.00	17.41
558	NASDAQ	SOCL	Mon, Apr 28, 2014	17.43	17.43	16.60	16.97
557	NASDAQ	SOCL	Fri, Apr 25, 2014	18.12	18.12	17.40	17.47
556	NASDAQ	SOCL	Thu, Apr 24, 2014	19.03	19.03	18.11	18.45
555	NASDAQ	SOCL	Wed, Apr 23, 2014	19.16	19.16	18.65	18.66
554	NASDAQ	SOCL	Tue, Apr 22, 2014	19.08	19.21	19.01	19.07
553	NASDAQ	SOCL	Mon, Apr 21, 2014	18.73	18.94	18.56	18.94
552	NASDAQ	SOCL	Thu, Apr 17, 2014	18.49	18.80	18.36	18.71
551	NASDAQ	SOCL	Wed, Apr 16, 2014	18.54	18.59	18.08	18.50
550	NASDAQ	SOCL	Tue, Apr 15, 2014	17.95	18.15	17.32	18.05
549	NASDAQ	SOCL	Mon, Apr 14, 2014	18.17	18.33	17.75	17.91
548	NASDAQ	SOCL	Fri, Apr 11, 2014	18.01	18.39	17.80	17.91
547	NASDAQ	SOCL	Thu, Apr 10, 2014	19.31	19.32	18.26	18.34
546	NASDAQ	SOCL	Wed, Apr 9, 2014	18.99	19.17	18.66	19.11
545	NASDAQ	SOCL	Tue, Apr 8, 2014	18.19	18.66	18.19	18.50
544	NASDAQ	SOCL	Mon, Apr 7, 2014	18.46	18.59	17.84	18.08
543	NASDAQ	SOCL	Fri, Apr 4, 2014	19.31	19.41	18.47	18.54
542	NASDAQ	SOCL	Thu, Apr 3, 2014	19.96	19.96	19.16	19.25
541	NASDAQ	SOCL	Wed, Apr 2, 2014	20.22	20.25	19.83	19.93
540	NASDAQ	SOCL	Tue, Apr 1, 2014	19.72	20.07	19.72	20.04
539	NASDAQ	SOCL	Mon, Mar 31, 2014	19.81	19.92	19.43	19.49
538	NASDAQ	SOCL	Fri, Mar 28, 2014	19.60	19.72	19.27	19.48
537	NASDAQ	SOCL	Thu, Mar 27, 2014	19.44	19.50	18.93	19.35
536	NASDAQ	SOCL	Wed, Mar 26, 2014	20.04	20.25	19.50	19.53
535	NASDAQ	SOCL	Tue, Mar 25, 2014	20.33	20.42	19.80	19.98
534	NASDAQ	SOCL	Mon, Mar 24, 2014	20.71	20.89	19.99	20.16
533	NASDAQ	SOCL	Fri, Mar 21, 2014	20.83	20.93	20.60	20.71
532	NASDAQ	SOCL	Thu, Mar 20, 2014	20.93	21.03	20.68	20.73
531	NASDAQ	SOCL	Wed, Mar 19, 2014	21.46	21.46	20.95	21.11
530	NASDAQ	SOCL	Tue, Mar 18, 2014	21.27	21.50	21.25	21.47
529	NASDAQ	SOCL	Mon, Mar 17, 2014	21.23	21.35	20.97	21.09
528	NASDAQ	SOCL	Fri, Mar 14, 2014	21.07	21.24	20.94	21.09
527	NASDAQ	SOCL	Thu, Mar 13, 2014	22.14	22.14	21.16	21.32
526	NASDAQ	SOCL	Wed, Mar 12, 2014	21.89	22.19	21.56	22.13
525	NASDAQ	SOCL	Tue, Mar 11, 2014	22.32	22.49	21.92	21.99
524	NASDAQ	SOCL	Mon, Mar 10, 2014	22.46	22.57	22.17	22.35
523	NASDAQ	SOCL	Fri, Mar 7, 2014	22.99	22.99	22.44	22.54
522	NASDAQ	SOCL	Thu, Mar 6, 2014	22.88	23.00	22.73	22.82
521	NASDAQ	SOCL	Wed, Mar 5, 2014	22.56	22.75	22.45	22.71
520	NASDAQ	SOCL	Tue, Mar 4, 2014	22.22	22.49	22.22	22.32
519	NASDAQ	SOCL	Mon, Mar 3, 2014	21.58	21.85	21.34	21.78
518	NASDAQ	SOCL	Fri, Feb 28, 2014	22.75	22.81	21.97	22.32
517	NASDAQ	SOCL	Thu, Feb 27, 2014	22.54	22.60	22.43	22.45
516	NASDAQ	SOCL	Wed, Feb 26, 2014	22.23	22.60	22.20	22.32
515	NASDAQ	SOCL	Tue, Feb 25, 2014	22.26	22.26	22.00	22.06
514	NASDAQ	SOCL	Mon, Feb 24, 2014	22.00	22.29	21.97	22.22
513	NASDAQ	SOCL	Fri, Feb 21, 2014	22.27	22.27	21.82	21.85
512	NASDAQ	SOCL	Thu, Feb 20, 2014	22.12	22.21	21.81	22.13
511	NASDAQ	SOCL	Wed, Feb 19, 2014	22.39	22.50	22.21	22.25
510	NASDAQ	SOCL	Tue, Feb 18, 2014	22.00	22.38	22.00	22.35
509	NASDAQ	SOCL	Fri, Feb 14, 2014	22.00	22.00	21.75	21.78
508	NASDAQ	SOCL	Thu, Feb 13, 2014	21.29	21.80	21.09	21.77
507	NASDAQ	SOCL	Wed, Feb 12, 2014	21.76	21.76	21.45	21.59
506	NASDAQ	SOCL	Tue, Feb 11, 2014	21.58	21.64	21.32	21.56
505	NASDAQ	SOCL	Mon, Feb 10, 2014	21.47	21.65	21.40	21.49
504	NASDAQ	SOCL	Fri, Feb 7, 2014	20.95	21.28	20.82	21.25
503	NASDAQ	SOCL	Thu, Feb 6, 2014	20.59	21.01	20.50	20.88
502	NASDAQ	SOCL	Wed, Feb 5, 2014	20.99	21.02	20.38	20.84
501	NASDAQ	SOCL	Tue, Feb 4, 2014	20.97	21.00	20.79	20.99
500	NASDAQ	SOCL	Mon, Feb 3, 2014	21.32	21.44	20.54	20.71
499	NASDAQ	SOCL	Fri, Jan 31, 2014	20.78	21.41	20.78	21.28
498	NASDAQ	SOCL	Wed, Jan 29, 2014	20.52	20.57	20.07	20.20
497	NASDAQ	SOCL	Tue, Jan 28, 2014	20.02	20.56	20.02	20.55
496	NASDAQ	SOCL	Mon, Jan 27, 2014	20.75	20.75	19.75	20.05
495	NASDAQ	SOCL	Fri, Jan 24, 2014	21.00	21.03	20.51	20.53
494	NASDAQ	SOCL	Thu, Jan 23, 2014	21.45	21.46	21.05	21.20
493	NASDAQ	SOCL	Wed, Jan 22, 2014	21.90	21.90	21.62	21.72
492	NASDAQ	SOCL	Tue, Jan 21, 2014	21.78	21.89	21.45	21.78
491	NASDAQ	SOCL	Fri, Jan 17, 2014	22.02	22.02	21.50	21.61
490	NASDAQ	SOCL	Thu, Jan 16, 2014	21.92	22.06	21.75	21.87
489	NASDAQ	SOCL	Wed, Jan 15, 2014	22.13	22.20	21.90	22.01
488	NASDAQ	SOCL	Tue, Jan 14, 2014	21.38	21.89	21.38	21.89
487	NASDAQ	SOCL	Mon, Jan 13, 2014	22.02	22.04	21.20	21.30
486	NASDAQ	SOCL	Fri, Jan 10, 2014	21.79	21.93	21.66	21.93
485	NASDAQ	SOCL	Thu, Jan 9, 2014	22.04	22.09	21.52	21.66
484	NASDAQ	SOCL	Wed, Jan 8, 2014	21.84	22.05	21.75	21.84
483	NASDAQ	SOCL	Tue, Jan 7, 2014	21.62	21.75	21.50	21.71
482	NASDAQ	SOCL	Mon, Jan 6, 2014	21.32	21.55	21.13	21.46
481	NASDAQ	SOCL	Fri, Jan 3, 2014	21.36	21.36	21.08	21.22
480	NASDAQ	SOCL	Thu, Jan 2, 2014	21.30	21.30	21.03	21.25
479	NASDAQ	SOCL	Tue, Dec 31, 2013	20.91	21.28	20.91	21.22
478	NASDAQ	SOCL	Mon, Dec 30, 2013	21.20	21.20	20.72	20.82
477	NASDAQ	SOCL	Fri, Dec 27, 2013	21.25	21.46	21.10	21.12
476	NASDAQ	SOCL	Thu, Dec 26, 2013	21.52	21.65	21.26	21.37
475	NASDAQ	SOCL	Tue, Dec 24, 2013	21.39	21.42	21.11	21.31
474	NASDAQ	SOCL	Mon, Dec 23, 2013	20.89	21.16	20.78	21.13
473	NASDAQ	SOCL	Fri, Dec 20, 2013	20.67	20.72	20.50	20.72
472	NASDAQ	SOCL	Thu, Dec 19, 2013	20.38	20.54	20.27	20.48
471	NASDAQ	SOCL	Wed, Dec 18, 2013	20.52	20.58	20.03	20.44
470	NASDAQ	SOCL	Tue, Dec 17, 2013	20.21	20.40	20.20	20.36
469	NASDAQ	SOCL	Mon, Dec 16, 2013	20.41	20.46	20.12	20.21
468	NASDAQ	SOCL	Fri, Dec 13, 2013	20.41	20.47	20.25	20.35
467	NASDAQ	SOCL	Thu, Dec 12, 2013	20.07	20.39	20.01	20.33
466	NASDAQ	SOCL	Wed, Dec 11, 2013	20.82	20.82	20.14	20.21
465	NASDAQ	SOCL	Tue, Dec 10, 2013	20.26	20.93	20.17	20.93
464	NASDAQ	SOCL	Mon, Dec 9, 2013	19.88	20.15	19.87	20.02
463	NASDAQ	SOCL	Fri, Dec 6, 2013	20.21	20.22	19.81	19.84
462	NASDAQ	SOCL	Thu, Dec 5, 2013	19.56	19.94	19.56	19.91
461	NASDAQ	SOCL	Wed, Dec 4, 2013	19.11	19.68	19.11	19.67
460	NASDAQ	SOCL	Tue, Dec 3, 2013	19.22	19.46	19.19	19.26
459	NASDAQ	SOCL	Mon, Dec 2, 2013	19.50	19.50	19.30	19.38
458	NASDAQ	SOCL	Fri, Nov 29, 2013	19.38	19.58	19.38	19.41
457	NASDAQ	SOCL	Wed, Nov 27, 2013	19.17	19.37	19.17	19.34
456	NASDAQ	SOCL	Tue, Nov 26, 2013	18.80	19.25	18.67	19.19
455	NASDAQ	SOCL	Mon, Nov 25, 2013	19.35	19.35	18.71	18.87
454	NASDAQ	SOCL	Fri, Nov 22, 2013	19.43	19.48	19.06	19.17
453	NASDAQ	SOCL	Thu, Nov 21, 2013	18.96	19.31	18.91	19.27
452	NASDAQ	SOCL	Wed, Nov 20, 2013	19.07	19.32	18.81	18.87
451	NASDAQ	SOCL	Tue, Nov 19, 2013	19.51	19.51	19.00	19.07
450	NASDAQ	SOCL	Mon, Nov 18, 2013	19.97	20.15	19.36	19.45
449	NASDAQ	SOCL	Fri, Nov 15, 2013	19.66	20.00	19.66	19.94
448	NASDAQ	SOCL	Thu, Nov 14, 2013	19.35	19.57	19.27	19.55
447	NASDAQ	SOCL	Wed, Nov 13, 2013	18.65	19.34	18.65	19.33
446	NASDAQ	SOCL	Tue, Nov 12, 2013	18.50	18.80	18.48	18.66
445	NASDAQ	SOCL	Mon, Nov 11, 2013	18.65	18.70	18.51	18.59
444	NASDAQ	SOCL	Fri, Nov 8, 2013	18.83	18.97	18.60	18.82
443	NASDAQ	SOCL	Thu, Nov 7, 2013	19.61	19.61	18.66	18.77
442	NASDAQ	SOCL	Wed, Nov 6, 2013	19.89	19.89	19.41	19.52
441	NASDAQ	SOCL	Tue, Nov 5, 2013	19.64	19.74	19.40	19.71
440	NASDAQ	SOCL	Mon, Nov 4, 2013	19.55	19.66	19.45	19.65
439	NASDAQ	SOCL	Fri, Nov 1, 2013	19.43	19.70	19.40	19.46
438	NASDAQ	SOCL	Thu, Oct 31, 2013	19.36	19.59	19.10	19.43
437	NASDAQ	SOCL	Wed, Oct 30, 2013	19.73	19.90	19.30	19.40
436	NASDAQ	SOCL	Tue, Oct 29, 2013	19.76	19.81	19.41	19.77
435	NASDAQ	SOCL	Mon, Oct 28, 2013	20.08	20.08	19.52	19.70
434	NASDAQ	SOCL	Fri, Oct 25, 2013	20.48	20.48	19.92	20.00
433	NASDAQ	SOCL	Thu, Oct 24, 2013	20.27	20.27	20.03	20.20
432	NASDAQ	SOCL	Wed, Oct 23, 2013	20.24	20.24	19.86	20.06
431	NASDAQ	SOCL	Tue, Oct 22, 2013	20.87	20.88	20.04	20.41
430	NASDAQ	SOCL	Mon, Oct 21, 2013	21.11	21.15	20.65	20.71
429	NASDAQ	SOCL	Fri, Oct 18, 2013	20.59	20.89	20.50	20.81
428	NASDAQ	SOCL	Thu, Oct 17, 2013	20.15	20.15	19.91	20.12
427	NASDAQ	SOCL	Wed, Oct 16, 2013	19.93	20.08	19.77	20.04
426	NASDAQ	SOCL	Tue, Oct 15, 2013	19.94	20.02	19.60	19.70
425	NASDAQ	SOCL	Mon, Oct 14, 2013	19.55	19.78	19.38	19.75
424	NASDAQ	SOCL	Fri, Oct 11, 2013	19.63	19.71	19.41	19.67
423	NASDAQ	SOCL	Thu, Oct 10, 2013	19.26	19.54	19.25	19.47
422	NASDAQ	SOCL	Wed, Oct 9, 2013	18.97	19.09	18.38	18.86
421	NASDAQ	SOCL	Tue, Oct 8, 2013	20.08	20.08	18.78	18.99
420	NASDAQ	SOCL	Mon, Oct 7, 2013	20.30	20.30	19.86	19.86
419	NASDAQ	SOCL	Fri, Oct 4, 2013	20.09	20.36	19.90	20.35
418	NASDAQ	SOCL	Thu, Oct 3, 2013	20.50	20.50	19.74	19.89
417	NASDAQ	SOCL	Wed, Oct 2, 2013	20.12	20.36	20.05	20.30
416	NASDAQ	SOCL	Tue, Oct 1, 2013	19.77	20.11	19.60	20.11
415	NASDAQ	SOCL	Mon, Sep 30, 2013	19.90	19.90	19.25	19.71
414	NASDAQ	SOCL	Fri, Sep 27, 2013	19.95	20.00	19.85	19.99
413	NASDAQ	SOCL	Thu, Sep 26, 2013	20.01	20.09	19.90	20.03
412	NASDAQ	SOCL	Wed, Sep 25, 2013	19.80	19.88	19.65	19.83
411	NASDAQ	SOCL	Tue, Sep 24, 2013	19.66	19.81	19.51	19.56
410	NASDAQ	SOCL	Mon, Sep 23, 2013	19.80	19.80	19.19	19.49
409	NASDAQ	SOCL	Fri, Sep 20, 2013	20.29	20.29	19.59	19.75
408	NASDAQ	SOCL	Thu, Sep 19, 2013	19.94	20.43	19.76	20.43
407	NASDAQ	SOCL	Wed, Sep 18, 2013	19.48	19.85	19.26	19.85
406	NASDAQ	SOCL	Tue, Sep 17, 2013	19.14	19.42	18.96	19.40
405	NASDAQ	SOCL	Mon, Sep 16, 2013	19.64	19.67	18.98	19.04
404	NASDAQ	SOCL	Fri, Sep 13, 2013	19.45	19.45	19.06	19.33
403	NASDAQ	SOCL	Thu, Sep 12, 2013	19.60	19.60	19.25	19.30
402	NASDAQ	SOCL	Wed, Sep 11, 2013	18.87	19.16	18.81	19.13
401	NASDAQ	SOCL	Tue, Sep 10, 2013	18.98	19.00	18.75	18.93
400	NASDAQ	SOCL	Mon, Sep 9, 2013	18.70	18.88	18.65	18.82
399	NASDAQ	SOCL	Fri, Sep 6, 2013	18.66	18.88	18.25	18.61
398	NASDAQ	SOCL	Thu, Sep 5, 2013	18.27	18.55	18.23	18.47
397	NASDAQ	SOCL	Wed, Sep 4, 2013	17.98	18.00	17.75	17.98
396	NASDAQ	SOCL	Tue, Sep 3, 2013	17.94	17.97	17.71	17.88
395	NASDAQ	SOCL	Fri, Aug 30, 2013	17.91	17.93	17.56	17.58
394	NASDAQ	SOCL	Thu, Aug 29, 2013	17.65	17.95	17.65	17.80
393	NASDAQ	SOCL	Wed, Aug 28, 2013	17.36	17.69	17.29	17.56
392	NASDAQ	SOCL	Tue, Aug 27, 2013	17.75	17.75	17.40	17.47
391	NASDAQ	SOCL	Mon, Aug 26, 2013	17.97	18.15	17.76	17.92
390	NASDAQ	SOCL	Fri, Aug 23, 2013	17.95	17.96	17.74	17.89
389	NASDAQ	SOCL	Thu, Aug 22, 2013	17.58	17.90	17.58	17.86
388	NASDAQ	SOCL	Wed, Aug 21, 2013	17.58	17.76	17.53	17.60
387	NASDAQ	SOCL	Tue, Aug 20, 2013	17.87	17.87	17.58	17.78
386	NASDAQ	SOCL	Mon, Aug 19, 2013	17.76	17.91	17.70	17.72
385	NASDAQ	SOCL	Fri, Aug 16, 2013	17.67	17.83	17.64	17.70
384	NASDAQ	SOCL	Thu, Aug 15, 2013	17.75	17.80	17.54	17.60
383	NASDAQ	SOCL	Wed, Aug 14, 2013	18.20	18.22	17.94	17.94
382	NASDAQ	SOCL	Tue, Aug 13, 2013	18.29	18.32	17.98	18.15
381	NASDAQ	SOCL	Mon, Aug 12, 2013	17.94	18.12	17.85	18.09
380	NASDAQ	SOCL	Fri, Aug 9, 2013	17.85	17.91	17.78	17.88
379	NASDAQ	SOCL	Thu, Aug 8, 2013	17.75	17.86	17.64	17.83
378	NASDAQ	SOCL	Wed, Aug 7, 2013	17.56	17.56	17.25	17.50
377	NASDAQ	SOCL	Tue, Aug 6, 2013	17.89	17.91	17.57	17.68
376	NASDAQ	SOCL	Mon, Aug 5, 2013	17.77	17.87	17.72	17.83
375	NASDAQ	SOCL	Fri, Aug 2, 2013	17.53	17.69	17.45	17.68
374	NASDAQ	SOCL	Thu, Aug 1, 2013	16.98	17.42	16.98	17.26
373	NASDAQ	SOCL	Wed, Jul 31, 2013	16.78	16.87	16.65	16.73
372	NASDAQ	SOCL	Tue, Jul 30, 2013	16.67	16.78	16.60	16.78
371	NASDAQ	SOCL	Mon, Jul 29, 2013	16.70	16.74	16.53	16.54
370	NASDAQ	SOCL	Fri, Jul 26, 2013	16.57	16.74	16.42	16.74
369	NASDAQ	SOCL	Thu, Jul 25, 2013	16.00	16.64	16.00	16.58
368	NASDAQ	SOCL	Wed, Jul 24, 2013	16.00	16.00	15.80	15.80
367	NASDAQ	SOCL	Tue, Jul 23, 2013	16.04	16.04	15.90	15.90
366	NASDAQ	SOCL	Mon, Jul 22, 2013	16.08	16.15	15.92	16.04
365	NASDAQ	SOCL	Fri, Jul 19, 2013	15.90	16.08	15.92	16.05
364	NASDAQ	SOCL	Thu, Jul 18, 2013	15.89	16.06	15.97	16.03
363	NASDAQ	SOCL	Wed, Jul 17, 2013	15.64	15.88	15.64	15.88
362	NASDAQ	SOCL	Tue, Jul 16, 2013	15.71	15.70	15.57	15.57
361	NASDAQ	SOCL	Mon, Jul 15, 2013	15.50	15.70	15.50	15.70
360	NASDAQ	SOCL	Fri, Jul 12, 2013	15.29	15.45	15.35	15.37
359	NASDAQ	SOCL	Thu, Jul 11, 2013	15.33	15.40	15.30	15.40
358	NASDAQ	SOCL	Wed, Jul 10, 2013	15.27	15.23	15.16	15.16
357	NASDAQ	SOCL	Tue, Jul 9, 2013	15.44	15.44	15.01	15.23
356	NASDAQ	SOCL	Mon, Jul 8, 2013	15.17	15.26	15.21	15.21
355	NASDAQ	SOCL	Fri, Jul 5, 2013	15.13	15.22	15.10	15.12
354	NASDAQ	SOCL	Tue, Jul 2, 2013	15.10	15.16	14.94	14.94
353	NASDAQ	SOCL	Mon, Jul 1, 2013	14.90	15.02	14.90	15.01
352	NASDAQ	SOCL	Fri, Jun 28, 2013	14.80	14.82	14.74	14.82
351	NASDAQ	SOCL	Thu, Jun 27, 2013	14.78	14.88	14.78	14.79
350	NASDAQ	SOCL	Wed, Jun 26, 2013	14.31	14.53	14.29	14.53
349	NASDAQ	SOCL	Tue, Jun 25, 2013	14.29	14.31	14.29	14.29
348	NASDAQ	SOCL	Mon, Jun 24, 2013	14.21	14.23	14.00	14.12
347	NASDAQ	SOCL	Fri, Jun 21, 2013	14.45	14.45	14.24	14.36
346	NASDAQ	SOCL	Thu, Jun 20, 2013	14.70	14.54	14.23	14.36
345	NASDAQ	SOCL	Wed, Jun 19, 2013	15.04	15.04	14.94	14.94
344	NASDAQ	SOCL	Tue, Jun 18, 2013	14.88	15.01	14.94	14.97
343	NASDAQ	SOCL	Mon, Jun 17, 2013	14.83	14.91	14.77	14.77
342	NASDAQ	SOCL	Fri, Jun 14, 2013	14.63	14.64	14.48	14.50
341	NASDAQ	SOCL	Thu, Jun 13, 2013	14.38	14.53	14.38	14.48
340	NASDAQ	SOCL	Wed, Jun 12, 2013	14.58	14.57	14.57	14.57
339	NASDAQ	SOCL	Tue, Jun 11, 2013	14.59	14.75	14.52	14.52
338	NASDAQ	SOCL	Mon, Jun 10, 2013	14.64	14.79	14.64	14.74
337	NASDAQ	SOCL	Fri, Jun 7, 2013	14.33	14.38	14.38	14.38
336	NASDAQ	SOCL	Thu, Jun 6, 2013	14.20	14.28	14.06	14.28
335	NASDAQ	SOCL	Wed, Jun 5, 2013	14.22	14.24	14.15	14.17
334	NASDAQ	SOCL	Tue, Jun 4, 2013	14.37	14.37	14.21	14.23
333	NASDAQ	SOCL	Mon, Jun 3, 2013	14.50	14.50	14.40	14.40
332	NASDAQ	SOCL	Fri, May 31, 2013	14.64	14.84	14.64	14.75
331	NASDAQ	SOCL	Thu, May 30, 2013	14.69	14.88	14.67	14.88
330	NASDAQ	SOCL	Wed, May 29, 2013	14.69	14.76	14.54	14.66
329	NASDAQ	SOCL	Tue, May 28, 2013	14.81	14.86	14.79	14.79
328	NASDAQ	SOCL	Fri, May 24, 2013	14.63	14.64	14.60	14.60
327	NASDAQ	SOCL	Thu, May 23, 2013	14.47	14.73	14.30	14.73
326	NASDAQ	SOCL	Wed, May 22, 2013	15.15	15.20	14.73	14.73
325	NASDAQ	SOCL	Tue, May 21, 2013	15.16	15.23	15.14	15.14
324	NASDAQ	SOCL	Mon, May 20, 2013	15.02	15.23	15.02	15.13
323	NASDAQ	SOCL	Fri, May 17, 2013	14.89	15.09	14.96	14.96
322	NASDAQ	SOCL	Thu, May 16, 2013	14.90	14.90	14.80	14.80
321	NASDAQ	SOCL	Wed, May 15, 2013	14.79	15.12	14.79	14.92
320	NASDAQ	SOCL	Tue, May 14, 2013	14.73	15.01	14.75	15.00
319	NASDAQ	SOCL	Mon, May 13, 2013	14.58	14.76	14.50	14.76
318	NASDAQ	SOCL	Fri, May 10, 2013	14.86	14.86	14.73	14.74
317	NASDAQ	SOCL	Thu, May 9, 2013	14.88	15.08	14.88	15.02
316	NASDAQ	SOCL	Wed, May 8, 2013	14.82	14.86	14.70	14.86
315	NASDAQ	SOCL	Tue, May 7, 2013	14.83	14.85	14.70	14.80
314	NASDAQ	SOCL	Mon, May 6, 2013	14.95	14.97	14.88	14.97
313	NASDAQ	SOCL	Fri, May 3, 2013	15.04	15.04	14.81	14.91
312	NASDAQ	SOCL	Thu, May 2, 2013	14.89	15.04	14.85	15.04
311	NASDAQ	SOCL	Wed, May 1, 2013	14.73	14.73	14.59	14.59
310	NASDAQ	SOCL	Tue, Apr 30, 2013	14.68	14.81	14.71	14.81
309	NASDAQ	SOCL	Mon, Apr 29, 2013	14.66	14.79	14.62	14.64
308	NASDAQ	SOCL	Fri, Apr 26, 2013	14.49	14.49	14.42	14.46
307	NASDAQ	SOCL	Thu, Apr 25, 2013	14.21	14.48	14.21	14.47
306	NASDAQ	SOCL	Wed, Apr 24, 2013	14.02	14.21	14.01	14.21
305	NASDAQ	SOCL	Tue, Apr 23, 2013	13.85	14.08	13.85	14.08
304	NASDAQ	SOCL	Mon, Apr 22, 2013	13.83	13.83	13.71	13.83
303	NASDAQ	SOCL	Fri, Apr 19, 2013	13.73	13.73	13.71	13.71
302	NASDAQ	SOCL	Thu, Apr 18, 2013	13.83	13.69	13.60	13.63
301	NASDAQ	SOCL	Wed, Apr 17, 2013	13.78	13.87	13.67	13.83
300	NASDAQ	SOCL	Tue, Apr 16, 2013	13.80	13.89	13.76	13.87
299	NASDAQ	SOCL	Mon, Apr 15, 2013	13.98	13.98	13.58	13.58
298	NASDAQ	SOCL	Fri, Apr 12, 2013	13.89	14.05	13.82	14.05
297	NASDAQ	SOCL	Thu, Apr 11, 2013	13.91	14.07	13.91	14.02
296	NASDAQ	SOCL	Wed, Apr 10, 2013	13.71	13.94	13.78	13.94
295	NASDAQ	SOCL	Tue, Apr 9, 2013	13.58	13.66	13.66	13.66
294	NASDAQ	SOCL	Mon, Apr 8, 2013	13.61	13.60	13.57	13.57
293	NASDAQ	SOCL	Fri, Apr 5, 2013	13.42	13.58	13.41	13.58
292	NASDAQ	SOCL	Thu, Apr 4, 2013	13.50	13.60	13.50	13.60
291	NASDAQ	SOCL	Wed, Apr 3, 2013	13.57	13.65	13.45	13.47
290	NASDAQ	SOCL	Tue, Apr 2, 2013	13.66	13.67	13.59	13.59
289	NASDAQ	SOCL	Mon, Apr 1, 2013	13.74	13.74	13.56	13.57
288	NASDAQ	SOCL	Thu, Mar 28, 2013	13.83	13.88	13.81	13.81
287	NASDAQ	SOCL	Wed, Mar 27, 2013	13.81	13.90	13.72	13.90
286	NASDAQ	SOCL	Tue, Mar 26, 2013	13.85	13.85	13.85	13.85
285	NASDAQ	SOCL	Mon, Mar 25, 2013	14.00	14.00	13.80	13.87
284	NASDAQ	SOCL	Fri, Mar 22, 2013	13.87	13.98	13.87	13.94
283	NASDAQ	SOCL	Thu, Mar 21, 2013	13.75	13.84	13.75	13.84
282	NASDAQ	SOCL	Wed, Mar 20, 2013	13.74	13.82	13.74	13.79
281	NASDAQ	SOCL	Tue, Mar 19, 2013	13.93	13.93	13.60	13.65
280	NASDAQ	SOCL	Mon, Mar 18, 2013	13.76	13.88	13.66	13.88
279	NASDAQ	SOCL	Fri, Mar 15, 2013	14.08	14.11	14.02	14.03
278	NASDAQ	SOCL	Thu, Mar 14, 2013	14.21	14.21	14.05	14.14
277	NASDAQ	SOCL	Wed, Mar 13, 2013	13.97	14.14	13.96	14.12
276	NASDAQ	SOCL	Tue, Mar 12, 2013	14.30	14.30	14.03	14.08
275	NASDAQ	SOCL	Mon, Mar 11, 2013	14.20	14.33	14.20	14.31
274	NASDAQ	SOCL	Fri, Mar 8, 2013	14.32	14.36	14.22	14.36
273	NASDAQ	SOCL	Thu, Mar 7, 2013	14.00	14.11	14.00	14.11
272	NASDAQ	SOCL	Wed, Mar 6, 2013	14.25	14.20	13.99	13.99
271	NASDAQ	SOCL	Tue, Mar 5, 2013	14.18	14.29	14.10	14.29
270	NASDAQ	SOCL	Mon, Mar 4, 2013	13.96	14.17	13.96	14.17
269	NASDAQ	SOCL	Fri, Mar 1, 2013	13.87	14.06	13.87	14.06
268	NASDAQ	SOCL	Thu, Feb 28, 2013	13.99	14.04	13.90	13.90
267	NASDAQ	SOCL	Wed, Feb 27, 2013	13.96	14.33	13.96	14.32
266	NASDAQ	SOCL	Tue, Feb 26, 2013	13.93	14.12	13.86	13.95
265	NASDAQ	SOCL	Mon, Feb 25, 2013	14.08	14.13	13.81	13.81
264	NASDAQ	SOCL	Fri, Feb 22, 2013	14.13	14.13	13.85	13.92
263	NASDAQ	SOCL	Thu, Feb 21, 2013	14.14	14.14	13.77	13.87
262	NASDAQ	SOCL	Wed, Feb 20, 2013	14.36	14.40	14.11	14.11
261	NASDAQ	SOCL	Tue, Feb 19, 2013	14.49	14.49	14.25	14.26
260	NASDAQ	SOCL	Fri, Feb 15, 2013	14.47	14.47	14.33	14.33
259	NASDAQ	SOCL	Thu, Feb 14, 2013	14.20	14.42	14.20	14.42
258	NASDAQ	SOCL	Wed, Feb 13, 2013	14.14	14.17	14.00	14.13
257	NASDAQ	SOCL	Tue, Feb 12, 2013	14.35	14.35	14.19	14.20
256	NASDAQ	SOCL	Mon, Feb 11, 2013	14.25	14.41	14.21	14.41
255	NASDAQ	SOCL	Fri, Feb 8, 2013	14.04	14.30	14.04	14.23
254	NASDAQ	SOCL	Thu, Feb 7, 2013	14.00	14.00	13.83	13.86
253	NASDAQ	SOCL	Wed, Feb 6, 2013	13.67	14.00	13.67	13.99
252	NASDAQ	SOCL	Tue, Feb 5, 2013	13.58	13.66	13.56	13.64
251	NASDAQ	SOCL	Mon, Feb 4, 2013	13.88	13.88	13.53	13.56
250	NASDAQ	SOCL	Fri, Feb 1, 2013	13.99	14.02	13.93	13.99
249	NASDAQ	SOCL	Thu, Jan 31, 2013	13.92	13.98	13.81	13.98
248	NASDAQ	SOCL	Wed, Jan 30, 2013	13.91	14.10	13.91	13.99
247	NASDAQ	SOCL	Tue, Jan 29, 2013	14.20	14.20	13.91	13.91
246	NASDAQ	SOCL	Mon, Jan 28, 2013	13.95	14.17	13.95	14.16
245	NASDAQ	SOCL	Fri, Jan 25, 2013	13.99	13.99	13.86	13.95
244	NASDAQ	SOCL	Wed, Jan 23, 2013	13.78	13.95	13.72	13.92
243	NASDAQ	SOCL	Tue, Jan 22, 2013	13.65	13.74	13.64	13.67
242	NASDAQ	SOCL	Fri, Jan 18, 2013	13.66	13.69	13.58	13.62
241	NASDAQ	SOCL	Thu, Jan 17, 2013	13.69	13.69	13.64	13.65
240	NASDAQ	SOCL	Wed, Jan 16, 2013	13.82	13.82	13.66	13.66
239	NASDAQ	SOCL	Tue, Jan 15, 2013	13.87	13.89	13.77	13.80
238	NASDAQ	SOCL	Mon, Jan 14, 2013	14.00	14.00	13.73	13.90
237	NASDAQ	SOCL	Fri, Jan 11, 2013	13.79	13.86	13.78	13.84
236	NASDAQ	SOCL	Thu, Jan 10, 2013	13.56	13.75	13.52	13.74
235	NASDAQ	SOCL	Wed, Jan 9, 2013	13.44	13.48	13.40	13.44
234	NASDAQ	SOCL	Tue, Jan 8, 2013	13.57	13.57	13.35	13.35
233	NASDAQ	SOCL	Mon, Jan 7, 2013	13.33	13.57	13.33	13.51
232	NASDAQ	SOCL	Fri, Jan 4, 2013	13.21	13.47	13.19	13.45
231	NASDAQ	SOCL	Thu, Jan 3, 2013	13.16	13.33	13.16	13.30
230	NASDAQ	SOCL	Wed, Jan 2, 2013	13.09	13.20	13.09	13.19
229	NASDAQ	SOCL	Mon, Dec 31, 2012	12.50	12.94	12.50	12.94
228	NASDAQ	SOCL	Fri, Dec 28, 2012	12.67	12.71	12.60	12.67
227	NASDAQ	SOCL	Thu, Dec 27, 2012	12.90	12.90	12.61	12.74
226	NASDAQ	SOCL	Wed, Dec 26, 2012	12.88	13.00	12.88	12.97
225	NASDAQ	SOCL	Mon, Dec 24, 2012	12.86	13.01	12.48	13.01
224	NASDAQ	SOCL	Fri, Dec 21, 2012	12.98	13.00	12.87	12.94
223	NASDAQ	SOCL	Thu, Dec 20, 2012	13.04	13.10	13.04	13.07
222	NASDAQ	SOCL	Wed, Dec 19, 2012	13.19	13.19	13.08	13.08
221	NASDAQ	SOCL	Tue, Dec 18, 2012	13.01	13.15	13.00	13.15
220	NASDAQ	SOCL	Mon, Dec 17, 2012	12.82	12.93	12.71	12.93
219	NASDAQ	SOCL	Fri, Dec 14, 2012	12.86	12.89	12.77	12.77
218	NASDAQ	SOCL	Thu, Dec 13, 2012	12.92	12.97	12.86	12.87
217	NASDAQ	SOCL	Wed, Dec 12, 2012	12.82	12.92	12.82	12.90
216	NASDAQ	SOCL	Tue, Dec 11, 2012	12.65	12.89	12.65	12.84
215	NASDAQ	SOCL	Mon, Dec 10, 2012	12.59	12.70	12.59	12.69
214	NASDAQ	SOCL	Fri, Dec 7, 2012	12.49	12.53	12.49	12.49
213	NASDAQ	SOCL	Thu, Dec 6, 2012	12.50	12.63	12.46	12.49
212	NASDAQ	SOCL	Wed, Dec 5, 2012	12.52	12.60	12.51	12.58
211	NASDAQ	SOCL	Tue, Dec 4, 2012	12.66	12.79	12.47	12.47
210	NASDAQ	SOCL	Mon, Dec 3, 2012	12.90	12.95	12.69	12.69
209	NASDAQ	SOCL	Fri, Nov 30, 2012	12.91	12.92	12.83	12.92
208	NASDAQ	SOCL	Thu, Nov 29, 2012	12.78	12.97	12.77	12.97
207	NASDAQ	SOCL	Wed, Nov 28, 2012	12.48	12.78	12.48	12.78
206	NASDAQ	SOCL	Tue, Nov 27, 2012	12.53	12.55	12.52	12.55
205	NASDAQ	SOCL	Mon, Nov 26, 2012	12.50	12.63	12.41	12.57
204	NASDAQ	SOCL	Fri, Nov 23, 2012	12.44	12.45	12.44	12.45
203	NASDAQ	SOCL	Wed, Nov 21, 2012	12.29	12.44	12.25	12.42
202	NASDAQ	SOCL	Tue, Nov 20, 2012	12.18	12.35	12.18	12.22
201	NASDAQ	SOCL	Mon, Nov 19, 2012	12.07	12.18	12.07	12.15
200	NASDAQ	SOCL	Fri, Nov 16, 2012	11.89	11.96	11.81	11.85
199	NASDAQ	SOCL	Thu, Nov 15, 2012	11.95	12.00	11.87	12.00
198	NASDAQ	SOCL	Wed, Nov 14, 2012	12.18	12.18	12.02	12.02
197	NASDAQ	SOCL	Tue, Nov 13, 2012	12.02	12.10	12.02	12.02
196	NASDAQ	SOCL	Mon, Nov 12, 2012	12.01	12.10	11.87	12.07
195	NASDAQ	SOCL	Fri, Nov 9, 2012	12.19	12.19	11.99	11.99
194	NASDAQ	SOCL	Thu, Nov 8, 2012	12.68	12.68	12.32	12.32
193	NASDAQ	SOCL	Wed, Nov 7, 2012	12.60	12.60	12.46	12.53
192	NASDAQ	SOCL	Tue, Nov 6, 2012	12.77	12.77	12.73	12.73
191	NASDAQ	SOCL	Mon, Nov 5, 2012	12.71	12.87	12.69	12.85
190	NASDAQ	SOCL	Fri, Nov 2, 2012	12.82	12.82	12.62	12.62
189	NASDAQ	SOCL	Thu, Nov 1, 2012	12.64	12.90	12.64	12.77
188	NASDAQ	SOCL	Wed, Oct 31, 2012	12.67	12.70	12.60	12.68
187	NASDAQ	SOCL	Fri, Oct 26, 2012	12.72	12.72	12.72	12.72
186	NASDAQ	SOCL	Thu, Oct 25, 2012	12.99	13.11	12.89	12.90
185	NASDAQ	SOCL	Wed, Oct 24, 2012	12.92	13.27	12.88	12.91
184	NASDAQ	SOCL	Tue, Oct 23, 2012	12.47	12.65	12.43	12.62
183	NASDAQ	SOCL	Mon, Oct 22, 2012	12.68	12.73	12.66	12.73
182	NASDAQ	SOCL	Fri, Oct 19, 2012	12.65	12.80	12.60	12.67
181	NASDAQ	SOCL	Thu, Oct 18, 2012	12.99	13.10	12.76	12.85
180	NASDAQ	SOCL	Wed, Oct 17, 2012	13.15	13.25	13.14	13.17
179	NASDAQ	SOCL	Tue, Oct 16, 2012	13.03	13.11	13.03	13.11
178	NASDAQ	SOCL	Mon, Oct 15, 2012	13.10	13.10	12.90	12.99
177	NASDAQ	SOCL	Fri, Oct 12, 2012	13.20	13.20	13.10	13.10
176	NASDAQ	SOCL	Thu, Oct 11, 2012	13.20	13.32	13.20	13.32
175	NASDAQ	SOCL	Wed, Oct 10, 2012	13.20	13.23	13.05	13.18
174	NASDAQ	SOCL	Tue, Oct 9, 2012	13.49	13.49	13.25	13.31
173	NASDAQ	SOCL	Mon, Oct 8, 2012	13.53	13.59	13.51	13.53
172	NASDAQ	SOCL	Fri, Oct 5, 2012	13.86	13.86	13.59	13.61
171	NASDAQ	SOCL	Thu, Oct 4, 2012	13.75	13.89	13.74	13.87
170	NASDAQ	SOCL	Wed, Oct 3, 2012	13.55	13.72	13.55	13.72
169	NASDAQ	SOCL	Tue, Oct 2, 2012	13.70	13.70	13.58	13.63
168	NASDAQ	SOCL	Mon, Oct 1, 2012	13.87	13.87	13.64	13.64
167	NASDAQ	SOCL	Fri, Sep 28, 2012	13.74	13.82	13.69	13.79
166	NASDAQ	SOCL	Thu, Sep 27, 2012	13.66	13.76	13.66	13.74
165	NASDAQ	SOCL	Wed, Sep 26, 2012	13.61	13.68	13.43	13.64
164	NASDAQ	SOCL	Tue, Sep 25, 2012	13.88	13.91	13.55	13.55
163	NASDAQ	SOCL	Mon, Sep 24, 2012	13.86	13.98	13.82	13.83
162	NASDAQ	SOCL	Fri, Sep 21, 2012	13.90	13.90	13.84	13.85
161	NASDAQ	SOCL	Thu, Sep 20, 2012	14.02	14.05	13.89	13.93
160	NASDAQ	SOCL	Wed, Sep 19, 2012	13.93	14.05	13.90	14.05
159	NASDAQ	SOCL	Tue, Sep 18, 2012	13.76	13.92	13.70	13.88
158	NASDAQ	SOCL	Mon, Sep 17, 2012	14.05	14.05	13.74	13.74
157	NASDAQ	SOCL	Fri, Sep 14, 2012	13.80	14.13	13.78	14.00
156	NASDAQ	SOCL	Thu, Sep 13, 2012	13.39	13.74	13.39	13.66
155	NASDAQ	SOCL	Wed, Sep 12, 2012	13.30	13.39	13.23	13.35
154	NASDAQ	SOCL	Tue, Sep 11, 2012	13.06	13.20	13.06	13.16
153	NASDAQ	SOCL	Mon, Sep 10, 2012	13.10	13.10	12.94	12.94
152	NASDAQ	SOCL	Fri, Sep 7, 2012	13.01	13.10	12.90	13.10
151	NASDAQ	SOCL	Thu, Sep 6, 2012	12.74	13.10	12.74	13.01
150	NASDAQ	SOCL	Wed, Sep 5, 2012	12.55	12.71	12.55	12.66
149	NASDAQ	SOCL	Tue, Sep 4, 2012	12.64	12.65	12.45	12.60
148	NASDAQ	SOCL	Fri, Aug 31, 2012	12.41	12.51	12.41	12.49
147	NASDAQ	SOCL	Thu, Aug 30, 2012	12.55	12.64	12.41	12.47
146	NASDAQ	SOCL	Wed, Aug 29, 2012	12.53	12.60	12.53	12.59
145	NASDAQ	SOCL	Tue, Aug 28, 2012	12.40	12.55	12.40	12.51
144	NASDAQ	SOCL	Mon, Aug 27, 2012	12.55	12.55	12.44	12.44
143	NASDAQ	SOCL	Fri, Aug 24, 2012	12.51	12.67	12.51	12.59
142	NASDAQ	SOCL	Thu, Aug 23, 2012	12.57	12.66	12.50	12.50
141	NASDAQ	SOCL	Wed, Aug 22, 2012	12.37	12.61	12.36	12.58
140	NASDAQ	SOCL	Tue, Aug 21, 2012	12.62	12.62	12.45	12.46
139	NASDAQ	SOCL	Mon, Aug 20, 2012	12.51	12.64	12.47	12.62
138	NASDAQ	SOCL	Fri, Aug 17, 2012	12.63	12.63	12.50	12.53
137	NASDAQ	SOCL	Thu, Aug 16, 2012	12.61	12.81	12.58	12.64
136	NASDAQ	SOCL	Wed, Aug 15, 2012	12.51	12.53	12.50	12.52
135	NASDAQ	SOCL	Tue, Aug 14, 2012	12.72	12.72	12.50	12.50
134	NASDAQ	SOCL	Mon, Aug 13, 2012	13.02	13.02	12.74	12.79
133	NASDAQ	SOCL	Fri, Aug 10, 2012	12.83	13.01	12.83	13.01
132	NASDAQ	SOCL	Thu, Aug 9, 2012	12.79	12.93	12.79	12.91
131	NASDAQ	SOCL	Wed, Aug 8, 2012	12.92	12.92	12.72	12.80
130	NASDAQ	SOCL	Tue, Aug 7, 2012	12.99	13.08	12.88	12.88
129	NASDAQ	SOCL	Mon, Aug 6, 2012	12.44	12.95	12.44	12.83
128	NASDAQ	SOCL	Fri, Aug 3, 2012	12.22	12.50	12.22	12.41
127	NASDAQ	SOCL	Thu, Aug 2, 2012	12.07	12.10	11.84	11.93
126	NASDAQ	SOCL	Wed, Aug 1, 2012	12.20	12.32	11.90	12.08
125	NASDAQ	SOCL	Tue, Jul 31, 2012	12.37	12.44	12.14	12.25
124	NASDAQ	SOCL	Mon, Jul 30, 2012	12.36	12.46	12.25	12.29
123	NASDAQ	SOCL	Fri, Jul 27, 2012	12.13	12.57	12.00	12.47
122	NASDAQ	SOCL	Thu, Jul 26, 2012	12.61	12.61	12.38	12.44
121	NASDAQ	SOCL	Wed, Jul 25, 2012	12.69	12.75	12.64	12.67
120	NASDAQ	SOCL	Tue, Jul 24, 2012	12.80	12.80	12.62	12.75
119	NASDAQ	SOCL	Mon, Jul 23, 2012	12.67	12.86	12.58	12.86
118	NASDAQ	SOCL	Fri, Jul 20, 2012	13.03	13.09	12.97	13.09
117	NASDAQ	SOCL	Thu, Jul 19, 2012	13.06	13.26	13.06	13.17
116	NASDAQ	SOCL	Wed, Jul 18, 2012	12.90	13.10	12.90	13.10
115	NASDAQ	SOCL	Tue, Jul 17, 2012	13.13	13.13	12.83	12.99
114	NASDAQ	SOCL	Mon, Jul 16, 2012	13.35	13.35	13.12	13.14
113	NASDAQ	SOCL	Fri, Jul 13, 2012	13.45	13.52	13.34	13.41
112	NASDAQ	SOCL	Thu, Jul 12, 2012	13.05	13.40	13.02	13.37
111	NASDAQ	SOCL	Wed, Jul 11, 2012	13.26	13.41	13.17	13.30
110	NASDAQ	SOCL	Tue, Jul 10, 2012	13.62	13.62	13.04	13.38
109	NASDAQ	SOCL	Mon, Jul 9, 2012	13.69	13.72	13.57	13.71
108	NASDAQ	SOCL	Fri, Jul 6, 2012	13.73	13.87	13.69	13.81
107	NASDAQ	SOCL	Thu, Jul 5, 2012	13.70	14.01	13.70	14.01
106	NASDAQ	SOCL	Tue, Jul 3, 2012	13.85	13.95	13.75	13.76
105	NASDAQ	SOCL	Mon, Jul 2, 2012	13.77	13.77	13.64	13.67
104	NASDAQ	SOCL	Fri, Jun 29, 2012	13.58	13.81	13.57	13.70
103	NASDAQ	SOCL	Thu, Jun 28, 2012	13.51	13.51	13.25	13.37
102	NASDAQ	SOCL	Wed, Jun 27, 2012	13.48	13.63	13.40	13.51
101	NASDAQ	SOCL	Tue, Jun 26, 2012	13.64	13.65	13.48	13.50
100	NASDAQ	SOCL	Mon, Jun 25, 2012	13.52	13.53	13.28	13.43
99	NASDAQ	SOCL	Fri, Jun 22, 2012	13.67	13.81	13.54	13.63
98	NASDAQ	SOCL	Thu, Jun 21, 2012	13.95	13.95	13.36	13.48
97	NASDAQ	SOCL	Wed, Jun 20, 2012	14.08	14.08	13.87	13.92
96	NASDAQ	SOCL	Tue, Jun 19, 2012	13.93	14.07	13.81	13.95
95	NASDAQ	SOCL	Mon, Jun 18, 2012	13.38	13.91	13.37	13.80
94	NASDAQ	SOCL	Fri, Jun 15, 2012	13.10	13.48	13.10	13.34
93	NASDAQ	SOCL	Thu, Jun 14, 2012	12.85	12.96	12.73	12.93
92	NASDAQ	SOCL	Wed, Jun 13, 2012	12.84	12.91	12.77	12.79
91	NASDAQ	SOCL	Tue, Jun 12, 2012	12.96	13.01	12.82	12.97
90	NASDAQ	SOCL	Mon, Jun 11, 2012	13.18	13.34	12.88	13.00
89	NASDAQ	SOCL	Fri, Jun 8, 2012	12.84	13.12	12.76	13.10
88	NASDAQ	SOCL	Thu, Jun 7, 2012	13.05	13.18	12.84	12.84
87	NASDAQ	SOCL	Wed, Jun 6, 2012	12.54	12.92	12.54	12.90
86	NASDAQ	SOCL	Tue, Jun 5, 2012	12.37	12.50	12.36	12.50
85	NASDAQ	SOCL	Mon, Jun 4, 2012	12.32	12.44	12.16	12.31
84	NASDAQ	SOCL	Fri, Jun 1, 2012	12.53	12.71	12.27	12.31
83	NASDAQ	SOCL	Thu, May 31, 2012	12.93	13.00	12.67	12.95
82	NASDAQ	SOCL	Wed, May 30, 2012	13.15	13.15	12.91	12.96
81	NASDAQ	SOCL	Tue, May 29, 2012	13.36	13.38	13.17	13.26
80	NASDAQ	SOCL	Fri, May 25, 2012	13.54	13.54	13.24	13.33
79	NASDAQ	SOCL	Thu, May 24, 2012	13.71	13.71	13.38	13.46
78	NASDAQ	SOCL	Wed, May 23, 2012	13.28	13.55	13.19	13.54
77	NASDAQ	SOCL	Tue, May 22, 2012	13.54	13.74	13.32	13.39
76	NASDAQ	SOCL	Mon, May 21, 2012	13.20	13.63	12.84	13.49
75	NASDAQ	SOCL	Fri, May 18, 2012	14.38	14.39	13.23	13.26
74	NASDAQ	SOCL	Thu, May 17, 2012	14.65	14.66	14.17	14.22
73	NASDAQ	SOCL	Wed, May 16, 2012	14.40	14.65	14.32	14.48
72	NASDAQ	SOCL	Tue, May 15, 2012	14.42	14.52	14.18	14.28
71	NASDAQ	SOCL	Mon, May 14, 2012	14.03	14.20	13.89	14.10
70	NASDAQ	SOCL	Fri, May 11, 2012	14.22	14.34	14.01	14.12
69	NASDAQ	SOCL	Thu, May 10, 2012	14.54	14.54	14.35	14.36
68	NASDAQ	SOCL	Wed, May 9, 2012	14.33	14.49	14.10	14.31
67	NASDAQ	SOCL	Tue, May 8, 2012	14.65	14.65	14.15	14.55
66	NASDAQ	SOCL	Mon, May 7, 2012	15.01	15.01	14.63	14.65
65	NASDAQ	SOCL	Fri, May 4, 2012	15.37	15.39	15.24	15.30
64	NASDAQ	SOCL	Thu, May 3, 2012	15.50	15.50	15.15	15.29
63	NASDAQ	SOCL	Wed, May 2, 2012	15.28	15.44	15.27	15.43
62	NASDAQ	SOCL	Tue, May 1, 2012	15.35	15.39	15.25	15.28
61	NASDAQ	SOCL	Mon, Apr 30, 2012	15.53	15.54	15.32	15.38
60	NASDAQ	SOCL	Fri, Apr 27, 2012	15.44	15.45	15.21	15.41
59	NASDAQ	SOCL	Thu, Apr 26, 2012	15.20	15.37	15.20	15.37
58	NASDAQ	SOCL	Wed, Apr 25, 2012	15.16	15.21	15.05	15.21
57	NASDAQ	SOCL	Tue, Apr 24, 2012	15.30	15.30	15.02	15.03
56	NASDAQ	SOCL	Mon, Apr 23, 2012	15.47	15.47	15.20	15.29
55	NASDAQ	SOCL	Fri, Apr 20, 2012	15.63	15.63	15.45	15.46
54	NASDAQ	SOCL	Thu, Apr 19, 2012	15.55	15.66	15.38	15.44
53	NASDAQ	SOCL	Wed, Apr 18, 2012	15.52	15.58	15.37	15.48
52	NASDAQ	SOCL	Tue, Apr 17, 2012	15.58	15.67	15.49	15.57
51	NASDAQ	SOCL	Mon, Apr 16, 2012	15.74	15.74	15.20	15.20
50	NASDAQ	SOCL	Fri, Apr 13, 2012	15.59	15.59	15.34	15.50
49	NASDAQ	SOCL	Thu, Apr 12, 2012	15.21	15.70	15.18	15.64
48	NASDAQ	SOCL	Wed, Apr 11, 2012	15.08	15.21	15.08	15.12
47	NASDAQ	SOCL	Tue, Apr 10, 2012	15.11	15.13	14.75	14.78
46	NASDAQ	SOCL	Mon, Apr 9, 2012	15.00	15.16	14.88	15.10
45	NASDAQ	SOCL	Thu, Apr 5, 2012	15.01	15.12	15.00	15.05
44	NASDAQ	SOCL	Wed, Apr 4, 2012	15.22	15.22	14.98	15.00
43	NASDAQ	SOCL	Tue, Apr 3, 2012	15.49	15.49	15.20	15.24
42	NASDAQ	SOCL	Mon, Apr 2, 2012	15.33	15.50	15.27	15.44
41	NASDAQ	SOCL	Fri, Mar 30, 2012	15.40	15.49	15.30	15.39
40	NASDAQ	SOCL	Thu, Mar 29, 2012	15.22	15.31	15.11	15.31
39	NASDAQ	SOCL	Wed, Mar 28, 2012	15.32	15.34	15.10	15.19
38	NASDAQ	SOCL	Tue, Mar 27, 2012	15.37	15.47	15.16	15.35
37	NASDAQ	SOCL	Mon, Mar 26, 2012	15.40	15.40	15.15	15.25
36	NASDAQ	SOCL	Fri, Mar 23, 2012	15.39	15.39	15.22	15.31
35	NASDAQ	SOCL	Thu, Mar 22, 2012	15.24	15.36	15.22	15.32
34	NASDAQ	SOCL	Wed, Mar 21, 2012	15.23	15.28	15.04	15.14
33	NASDAQ	SOCL	Tue, Mar 20, 2012	14.93	14.93	14.70	14.92
32	NASDAQ	SOCL	Mon, Mar 19, 2012	15.08	15.11	14.85	15.06
31	NASDAQ	SOCL	Fri, Mar 16, 2012	14.83	15.16	14.83	15.16
30	NASDAQ	SOCL	Thu, Mar 15, 2012	14.87	14.87	14.74	14.81
29	NASDAQ	SOCL	Wed, Mar 14, 2012	15.05	15.05	14.73	14.84
28	NASDAQ	SOCL	Tue, Mar 13, 2012	15.16	15.26	15.08	15.26
27	NASDAQ	SOCL	Mon, Mar 12, 2012	15.38	15.38	15.05	15.13
26	NASDAQ	SOCL	Fri, Mar 9, 2012	15.20	15.21	15.09	15.18
25	NASDAQ	SOCL	Thu, Mar 8, 2012	15.12	15.25	15.01	15.23
24	NASDAQ	SOCL	Wed, Mar 7, 2012	14.98	15.04	14.85	14.99
23	NASDAQ	SOCL	Tue, Mar 6, 2012	15.01	15.01	14.80	14.85
22	NASDAQ	SOCL	Mon, Mar 5, 2012	15.52	15.52	15.13	15.15
21	NASDAQ	SOCL	Fri, Mar 2, 2012	15.32	15.62	15.32	15.51
20	NASDAQ	SOCL	Thu, Mar 1, 2012	15.24	15.35	15.07	15.35
19	NASDAQ	SOCL	Wed, Feb 29, 2012	15.47	15.47	15.16	15.24
18	NASDAQ	SOCL	Tue, Feb 28, 2012	15.12	15.58	15.12	15.49
17	NASDAQ	SOCL	Mon, Feb 27, 2012	14.91	15.04	14.83	15.04
16	NASDAQ	SOCL	Fri, Feb 24, 2012	14.98	15.00	14.91	14.97
15	NASDAQ	SOCL	Thu, Feb 23, 2012	14.78	14.87	14.60	14.87
14	NASDAQ	SOCL	Wed, Feb 22, 2012	14.85	14.85	14.64	14.71
13	NASDAQ	SOCL	Tue, Feb 21, 2012	14.87	15.05	14.73	14.83
12	NASDAQ	SOCL	Fri, Feb 17, 2012	15.02	15.02	14.82	14.91
11	NASDAQ	SOCL	Thu, Feb 16, 2012	14.97	15.14	14.77	15.08
10	NASDAQ	SOCL	Wed, Feb 15, 2012	15.13	15.17	14.86	14.97
9	NASDAQ	SOCL	Tue, Feb 14, 2012	15.30	15.30	15.06	15.20
8	NASDAQ	SOCL	Mon, Feb 13, 2012	15.43	16.00	15.01	16.00
7	NASDAQ	SOCL	Fri, Feb 10, 2012	14.80	15.08	14.75	14.96
6	NASDAQ	SOCL	Thu, Feb 9, 2012	15.30	15.30	14.86	14.94
5	NASDAQ	SOCL	Wed, Feb 8, 2012	15.06	15.12	14.86	15.05
4	NASDAQ	SOCL	Tue, Feb 7, 2012	14.89	14.95	14.65	14.90
3	NASDAQ	SOCL	Mon, Feb 6, 2012	15.12	15.13	12.84	14.87
2	NASDAQ	SOCL	Fri, Feb 3, 2012	15.50	15.50	15.15	15.06
1	NASDAQ	SOCL	Thu, Feb 2, 2012	15.08	15.08	14.50	14.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X Social Media ETF NASDAQ:SOCL 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