SPS Commerce Inc NASDAQ:SPSC Historical Prices

Below are the 4007 trading days of historical prices for SPSC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4007	NASDAQ	SPSC	Mon, Mar 4, 2024	188.46	190.22	188.00	190.22
4006	NASDAQ	SPSC	Fri, Mar 1, 2024	186.88	189.44	185.41	189.04
4005	NASDAQ	SPSC	Thu, Feb 29, 2024	187.01	188.65	182.51	185.16
4004	NASDAQ	SPSC	Wed, Feb 28, 2024	185.08	187.87	183.85	184.25
4003	NASDAQ	SPSC	Tue, Feb 27, 2024	185.95	187.73	183.85	187.04
4002	NASDAQ	SPSC	Mon, Feb 26, 2024	183.26	186.23	183.26	184.14
4001	NASDAQ	SPSC	Fri, Feb 23, 2024	184.24	187.19	182.49	184.10
4000	NASDAQ	SPSC	Thu, Feb 22, 2024	182.60	187.50	180.85	182.95
3999	NASDAQ	SPSC	Wed, Feb 21, 2024	183.47	184.28	179.75	182.30
3998	NASDAQ	SPSC	Tue, Feb 20, 2024	190.41	192.40	185.63	186.68
3997	NASDAQ	SPSC	Fri, Feb 16, 2024	196.32	197.34	192.09	192.91
3996	NASDAQ	SPSC	Thu, Feb 15, 2024	196.69	199.59	193.44	196.67
3995	NASDAQ	SPSC	Wed, Feb 14, 2024	196.18	198.06	190.35	196.14
3994	NASDAQ	SPSC	Tue, Feb 13, 2024	194.30	197.96	190.80	193.11
3993	NASDAQ	SPSC	Mon, Feb 12, 2024	213.43	215.32	200.58	201.14
3992	NASDAQ	SPSC	Fri, Feb 9, 2024	198.77	218.74	192.05	210.99
3991	NASDAQ	SPSC	Thu, Feb 8, 2024	182.24	186.71	181.31	183.77
3990	NASDAQ	SPSC	Wed, Feb 7, 2024	181.56	185.08	179.77	182.58
3989	NASDAQ	SPSC	Tue, Feb 6, 2024	179.58	181.46	178.86	180.30
3988	NASDAQ	SPSC	Mon, Feb 5, 2024	178.49	181.64	175.90	178.61
3987	NASDAQ	SPSC	Fri, Feb 2, 2024	180.39	182.53	179.12	179.85
3986	NASDAQ	SPSC	Thu, Feb 1, 2024	184.89	185.83	175.88	181.74
3985	NASDAQ	SPSC	Wed, Jan 31, 2024	190.02	190.02	183.28	183.80
3984	NASDAQ	SPSC	Tue, Jan 30, 2024	190.26	192.25	188.17	190.21
3983	NASDAQ	SPSC	Mon, Jan 29, 2024	186.67	191.74	186.67	191.13
3982	NASDAQ	SPSC	Fri, Jan 26, 2024	186.90	187.48	185.45	186.60
3981	NASDAQ	SPSC	Thu, Jan 25, 2024	189.97	189.97	184.38	185.58
3980	NASDAQ	SPSC	Wed, Jan 24, 2024	191.79	192.45	186.76	187.37
3979	NASDAQ	SPSC	Tue, Jan 23, 2024	190.26	191.42	187.35	189.55
3978	NASDAQ	SPSC	Mon, Jan 22, 2024	186.99	190.28	186.40	188.46
3977	NASDAQ	SPSC	Fri, Jan 19, 2024	183.68	185.15	181.32	184.93
3976	NASDAQ	SPSC	Thu, Jan 18, 2024	182.94	183.52	180.12	182.33
3975	NASDAQ	SPSC	Wed, Jan 17, 2024	177.99	182.09	177.99	180.62
3974	NASDAQ	SPSC	Tue, Jan 16, 2024	178.93	182.02	178.93	180.70
3973	NASDAQ	SPSC	Fri, Jan 12, 2024	183.17	185.81	180.19	181.01
3972	NASDAQ	SPSC	Thu, Jan 11, 2024	178.47	182.29	177.09	181.24
3971	NASDAQ	SPSC	Wed, Jan 10, 2024	176.68	178.95	176.05	177.95
3970	NASDAQ	SPSC	Tue, Jan 9, 2024	178.00	180.25	176.46	177.30
3969	NASDAQ	SPSC	Mon, Jan 8, 2024	173.14	180.89	173.14	180.10
3968	NASDAQ	SPSC	Fri, Jan 5, 2024	175.56	177.41	172.54	173.11
3967	NASDAQ	SPSC	Thu, Jan 4, 2024	181.69	181.76	177.19	177.48
3966	NASDAQ	SPSC	Wed, Jan 3, 2024	183.71	184.60	181.06	181.06
3965	NASDAQ	SPSC	Tue, Jan 2, 2024	192.20	192.20	182.83	184.30
3964	NASDAQ	SPSC	Fri, Dec 29, 2023	196.22	196.94	192.52	193.84
3963	NASDAQ	SPSC	Thu, Dec 28, 2023	197.01	197.78	195.24	196.21
3962	NASDAQ	SPSC	Wed, Dec 27, 2023	197.32	198.35	196.22	197.29
3961	NASDAQ	SPSC	Tue, Dec 26, 2023	194.66	197.53	194.00	197.09
3960	NASDAQ	SPSC	Fri, Dec 22, 2023	189.90	193.87	189.59	193.39
3959	NASDAQ	SPSC	Thu, Dec 21, 2023	191.24	191.60	188.43	188.89
3958	NASDAQ	SPSC	Wed, Dec 20, 2023	193.81	195.92	189.30	189.49
3957	NASDAQ	SPSC	Tue, Dec 19, 2023	189.57	194.85	189.49	194.00
3956	NASDAQ	SPSC	Mon, Dec 18, 2023	185.15	189.10	184.62	188.02
3955	NASDAQ	SPSC	Fri, Dec 15, 2023	184.40	185.66	181.53	184.60
3954	NASDAQ	SPSC	Thu, Dec 14, 2023	187.75	189.50	179.28	183.22
3953	NASDAQ	SPSC	Wed, Dec 13, 2023	184.55	185.85	180.18	185.79
3952	NASDAQ	SPSC	Tue, Dec 12, 2023	185.24	185.24	182.13	183.93
3951	NASDAQ	SPSC	Mon, Dec 11, 2023	183.88	185.05	183.54	184.90
3950	NASDAQ	SPSC	Fri, Dec 8, 2023	181.38	184.86	180.99	183.38
3949	NASDAQ	SPSC	Thu, Dec 7, 2023	183.04	183.04	179.59	182.13
3948	NASDAQ	SPSC	Wed, Dec 6, 2023	187.00	187.99	180.88	182.19
3947	NASDAQ	SPSC	Tue, Dec 5, 2023	185.33	186.02	183.02	185.88
3946	NASDAQ	SPSC	Mon, Dec 4, 2023	178.58	186.32	178.47	185.76
3945	NASDAQ	SPSC	Fri, Dec 1, 2023	171.94	178.00	171.35	177.75
3944	NASDAQ	SPSC	Thu, Nov 30, 2023	172.00	172.36	169.32	172.28
3943	NASDAQ	SPSC	Wed, Nov 29, 2023	177.06	178.59	171.34	171.49
3942	NASDAQ	SPSC	Tue, Nov 28, 2023	175.47	175.98	172.68	174.51
3941	NASDAQ	SPSC	Mon, Nov 27, 2023	174.85	178.17	174.21	176.05
3940	NASDAQ	SPSC	Fri, Nov 24, 2023	173.68	175.27	173.05	175.19
3939	NASDAQ	SPSC	Wed, Nov 22, 2023	173.76	176.28	173.52	174.15
3938	NASDAQ	SPSC	Tue, Nov 21, 2023	169.38	174.51	169.38	172.06
3937	NASDAQ	SPSC	Mon, Nov 20, 2023	173.79	174.00	170.07	170.38
3936	NASDAQ	SPSC	Fri, Nov 17, 2023	173.94	175.64	172.10	172.50
3935	NASDAQ	SPSC	Thu, Nov 16, 2023	175.17	178.56	172.49	172.76
3934	NASDAQ	SPSC	Wed, Nov 15, 2023	186.29	190.08	175.86	176.38
3933	NASDAQ	SPSC	Tue, Nov 14, 2023	175.77	186.46	175.77	186.41
3932	NASDAQ	SPSC	Mon, Nov 13, 2023	168.19	172.28	167.20	171.86
3931	NASDAQ	SPSC	Fri, Nov 10, 2023	167.03	170.64	165.34	169.34
3930	NASDAQ	SPSC	Thu, Nov 9, 2023	170.64	170.64	164.61	165.93
3929	NASDAQ	SPSC	Wed, Nov 8, 2023	171.24	171.24	169.14	170.14
3928	NASDAQ	SPSC	Tue, Nov 7, 2023	168.91	172.69	167.85	170.51
3927	NASDAQ	SPSC	Mon, Nov 6, 2023	165.73	168.40	164.47	168.23
3926	NASDAQ	SPSC	Fri, Nov 3, 2023	164.93	167.80	164.83	166.62
3925	NASDAQ	SPSC	Thu, Nov 2, 2023	163.90	165.96	162.90	163.17
3924	NASDAQ	SPSC	Wed, Nov 1, 2023	159.84	161.52	158.67	161.10
3923	NASDAQ	SPSC	Tue, Oct 31, 2023	157.92	160.77	157.48	160.34
3922	NASDAQ	SPSC	Mon, Oct 30, 2023	156.03	158.40	153.87	157.57
3921	NASDAQ	SPSC	Fri, Oct 27, 2023	158.00	158.76	151.96	154.22
3920	NASDAQ	SPSC	Thu, Oct 26, 2023	156.58	158.28	154.34	155.27
3919	NASDAQ	SPSC	Wed, Oct 25, 2023	155.95	157.93	155.41	156.42
3918	NASDAQ	SPSC	Tue, Oct 24, 2023	159.14	161.27	156.12	157.50
3917	NASDAQ	SPSC	Mon, Oct 23, 2023	159.31	160.27	157.50	157.61
3916	NASDAQ	SPSC	Fri, Oct 20, 2023	166.17	166.17	159.42	159.70
3915	NASDAQ	SPSC	Thu, Oct 19, 2023	170.57	172.20	165.51	166.01
3914	NASDAQ	SPSC	Wed, Oct 18, 2023	170.63	172.14	169.50	170.47
3913	NASDAQ	SPSC	Tue, Oct 17, 2023	170.26	173.44	170.26	171.59
3912	NASDAQ	SPSC	Mon, Oct 16, 2023	167.93	173.13	167.41	171.89
3911	NASDAQ	SPSC	Fri, Oct 13, 2023	166.90	170.96	165.68	167.12
3910	NASDAQ	SPSC	Thu, Oct 12, 2023	170.71	174.47	167.02	167.80
3909	NASDAQ	SPSC	Wed, Oct 11, 2023	170.52	172.67	168.23	170.40
3908	NASDAQ	SPSC	Tue, Oct 10, 2023	172.63	174.55	170.67	171.09
3907	NASDAQ	SPSC	Mon, Oct 9, 2023	172.06	174.41	171.69	173.17
3906	NASDAQ	SPSC	Fri, Oct 6, 2023	164.43	174.13	164.43	173.61
3905	NASDAQ	SPSC	Thu, Oct 5, 2023	165.53	166.81	163.43	165.99
3904	NASDAQ	SPSC	Wed, Oct 4, 2023	166.79	167.04	165.04	166.21
3903	NASDAQ	SPSC	Tue, Oct 3, 2023	168.15	168.77	165.24	165.98
3902	NASDAQ	SPSC	Mon, Oct 2, 2023	170.47	172.47	167.21	168.80
3901	NASDAQ	SPSC	Fri, Sep 29, 2023	171.95	174.59	169.95	170.61
3900	NASDAQ	SPSC	Thu, Sep 28, 2023	169.30	172.20	168.49	170.96
3899	NASDAQ	SPSC	Wed, Sep 27, 2023	169.59	171.48	169.11	170.52
3898	NASDAQ	SPSC	Tue, Sep 26, 2023	170.24	170.24	166.94	168.31
3897	NASDAQ	SPSC	Mon, Sep 25, 2023	169.13	172.13	169.13	171.04
3896	NASDAQ	SPSC	Fri, Sep 22, 2023	166.34	170.76	166.34	169.97
3895	NASDAQ	SPSC	Thu, Sep 21, 2023	170.09	170.77	165.78	165.95
3894	NASDAQ	SPSC	Wed, Sep 20, 2023	174.72	176.15	171.62	171.79
3893	NASDAQ	SPSC	Tue, Sep 19, 2023	176.16	176.16	173.86	174.55
3892	NASDAQ	SPSC	Mon, Sep 18, 2023	175.39	179.83	175.39	176.86
3891	NASDAQ	SPSC	Fri, Sep 15, 2023	178.26	178.56	175.18	175.91
3890	NASDAQ	SPSC	Thu, Sep 14, 2023	178.79	179.19	176.34	178.67
3889	NASDAQ	SPSC	Wed, Sep 13, 2023	178.93	179.96	176.92	177.89
3888	NASDAQ	SPSC	Tue, Sep 12, 2023	176.48	180.07	176.48	179.45
3887	NASDAQ	SPSC	Mon, Sep 11, 2023	177.84	177.84	177.84	177.84
3886	NASDAQ	SPSC	Fri, Sep 8, 2023	177.20	179.58	176.65	178.37
3885	NASDAQ	SPSC	Thu, Sep 7, 2023	177.38	178.02	174.09	177.83
3884	NASDAQ	SPSC	Wed, Sep 6, 2023	180.86	182.18	177.60	178.39
3883	NASDAQ	SPSC	Tue, Sep 5, 2023	179.83	183.23	177.67	181.05
3882	NASDAQ	SPSC	Fri, Sep 1, 2023	186.73	187.35	180.72	181.04
3881	NASDAQ	SPSC	Thu, Aug 31, 2023	186.03	188.76	185.61	186.13
3880	NASDAQ	SPSC	Wed, Aug 30, 2023	182.34	186.64	182.34	186.10
3879	NASDAQ	SPSC	Tue, Aug 29, 2023	178.68	183.16	178.08	183.03
3878	NASDAQ	SPSC	Mon, Aug 28, 2023	180.06	184.45	178.93	179.48
3877	NASDAQ	SPSC	Fri, Aug 25, 2023	178.99	180.67	176.03	179.48
3876	NASDAQ	SPSC	Thu, Aug 24, 2023	183.10	184.06	178.14	178.15
3875	NASDAQ	SPSC	Wed, Aug 23, 2023	176.14	183.51	175.12	182.49
3874	NASDAQ	SPSC	Tue, Aug 22, 2023	173.94	176.19	172.16	175.80
3873	NASDAQ	SPSC	Mon, Aug 21, 2023	168.36	173.70	168.36	172.47
3872	NASDAQ	SPSC	Fri, Aug 18, 2023	162.69	169.47	162.58	168.38
3871	NASDAQ	SPSC	Thu, Aug 17, 2023	169.49	169.50	163.74	164.08
3870	NASDAQ	SPSC	Wed, Aug 16, 2023	174.66	175.81	169.70	169.72
3869	NASDAQ	SPSC	Tue, Aug 15, 2023	173.99	175.73	172.88	175.30
3868	NASDAQ	SPSC	Mon, Aug 14, 2023	168.90	174.52	168.67	174.26
3867	NASDAQ	SPSC	Fri, Aug 11, 2023	167.95	170.75	167.56	169.62
3866	NASDAQ	SPSC	Thu, Aug 10, 2023	168.82	170.32	167.07	168.91
3865	NASDAQ	SPSC	Wed, Aug 9, 2023	167.09	167.88	164.72	167.55
3864	NASDAQ	SPSC	Tue, Aug 8, 2023	167.53	168.57	164.79	167.64
3863	NASDAQ	SPSC	Mon, Aug 7, 2023	167.57	169.71	166.25	169.44
3862	NASDAQ	SPSC	Fri, Aug 4, 2023	168.93	170.08	166.19	166.99
3861	NASDAQ	SPSC	Thu, Aug 3, 2023	168.30	169.43	166.30	168.40
3860	NASDAQ	SPSC	Wed, Aug 2, 2023	174.10	174.64	166.18	168.80
3859	NASDAQ	SPSC	Tue, Aug 1, 2023	179.91	179.91	174.77	175.16
3858	NASDAQ	SPSC	Mon, Jul 31, 2023	174.87	180.81	174.87	180.39
3857	NASDAQ	SPSC	Fri, Jul 28, 2023	172.82	174.73	169.52	174.53
3856	NASDAQ	SPSC	Thu, Jul 27, 2023	177.61	178.45	171.91	172.82
3855	NASDAQ	SPSC	Wed, Jul 26, 2023	177.98	177.98	173.80	175.01
3854	NASDAQ	SPSC	Tue, Jul 25, 2023	177.40	179.70	176.36	176.65
3853	NASDAQ	SPSC	Mon, Jul 24, 2023	181.52	182.55	175.61	177.89
3852	NASDAQ	SPSC	Fri, Jul 21, 2023	187.49	188.10	180.91	181.39
3851	NASDAQ	SPSC	Thu, Jul 20, 2023	192.74	193.38	185.74	185.75
3850	NASDAQ	SPSC	Wed, Jul 19, 2023	195.20	196.39	191.48	192.71
3849	NASDAQ	SPSC	Tue, Jul 18, 2023	194.06	195.46	192.32	194.81
3848	NASDAQ	SPSC	Mon, Jul 17, 2023	189.87	194.55	189.87	193.73
3847	NASDAQ	SPSC	Fri, Jul 14, 2023	188.96	190.56	188.27	189.66
3846	NASDAQ	SPSC	Thu, Jul 13, 2023	188.78	191.48	188.58	188.96
3845	NASDAQ	SPSC	Wed, Jul 12, 2023	189.56	190.43	186.87	188.12
3844	NASDAQ	SPSC	Tue, Jul 11, 2023	181.23	187.01	180.74	187.01
3843	NASDAQ	SPSC	Mon, Jul 10, 2023	181.58	183.82	180.31	181.23
3842	NASDAQ	SPSC	Fri, Jul 7, 2023	187.78	187.78	182.15	182.27
3841	NASDAQ	SPSC	Thu, Jul 6, 2023	187.58	188.51	185.02	186.00
3840	NASDAQ	SPSC	Wed, Jul 5, 2023	188.05	190.24	186.31	190.08
3839	NASDAQ	SPSC	Mon, Jul 3, 2023	190.72	191.02	186.79	189.05
3838	NASDAQ	SPSC	Fri, Jun 30, 2023	190.55	192.67	188.87	192.06
3837	NASDAQ	SPSC	Thu, Jun 29, 2023	188.05	190.94	187.93	189.27
3836	NASDAQ	SPSC	Wed, Jun 28, 2023	183.74	189.20	183.74	188.50
3835	NASDAQ	SPSC	Tue, Jun 27, 2023	181.81	185.20	180.90	183.85
3834	NASDAQ	SPSC	Mon, Jun 26, 2023	181.81	186.39	180.83	181.23
3833	NASDAQ	SPSC	Fri, Jun 23, 2023	181.27	184.30	181.27	182.79
3832	NASDAQ	SPSC	Thu, Jun 22, 2023	181.18	184.80	180.34	183.66
3831	NASDAQ	SPSC	Wed, Jun 21, 2023	182.84	183.34	180.30	182.17
3830	NASDAQ	SPSC	Tue, Jun 20, 2023	183.69	185.99	180.82	182.84
3829	NASDAQ	SPSC	Fri, Jun 16, 2023	184.09	185.88	181.44	184.70
3828	NASDAQ	SPSC	Thu, Jun 15, 2023	180.32	182.22	178.85	182.02
3827	NASDAQ	SPSC	Wed, Jun 14, 2023	177.71	180.50	177.50	179.42
3826	NASDAQ	SPSC	Tue, Jun 13, 2023	177.71	178.44	176.58	177.93
3825	NASDAQ	SPSC	Mon, Jun 12, 2023	172.78	177.34	172.35	177.14
3824	NASDAQ	SPSC	Fri, Jun 9, 2023	170.18	173.27	168.72	172.09
3823	NASDAQ	SPSC	Thu, Jun 8, 2023	168.66	171.42	167.98	170.54
3822	NASDAQ	SPSC	Wed, Jun 7, 2023	169.32	171.77	165.75	169.28
3821	NASDAQ	SPSC	Tue, Jun 6, 2023	163.96	170.90	159.72	169.76
3820	NASDAQ	SPSC	Mon, Jun 5, 2023	161.28	164.40	159.84	163.69
3819	NASDAQ	SPSC	Fri, Jun 2, 2023	159.76	163.40	157.44	162.73
3818	NASDAQ	SPSC	Thu, Jun 1, 2023	155.35	159.42	154.60	158.47
3817	NASDAQ	SPSC	Wed, May 31, 2023	157.72	158.66	151.64	155.80
3816	NASDAQ	SPSC	Tue, May 30, 2023	163.08	164.69	157.34	157.92
3815	NASDAQ	SPSC	Fri, May 26, 2023	159.40	164.24	159.40	162.35
3814	NASDAQ	SPSC	Thu, May 25, 2023	158.65	160.19	157.53	159.59
3813	NASDAQ	SPSC	Wed, May 24, 2023	158.50	159.60	157.10	158.04
3812	NASDAQ	SPSC	Tue, May 23, 2023	162.38	163.67	159.86	159.96
3811	NASDAQ	SPSC	Mon, May 22, 2023	160.39	163.53	160.39	163.11
3810	NASDAQ	SPSC	Fri, May 19, 2023	160.81	160.96	157.67	160.12
3809	NASDAQ	SPSC	Thu, May 18, 2023	157.52	159.90	157.19	159.50
3808	NASDAQ	SPSC	Wed, May 17, 2023	155.60	158.83	154.47	157.99
3807	NASDAQ	SPSC	Tue, May 16, 2023	155.28	156.01	153.51	155.60
3806	NASDAQ	SPSC	Mon, May 15, 2023	155.25	156.90	154.92	155.84
3805	NASDAQ	SPSC	Fri, May 12, 2023	155.29	156.32	154.40	155.72
3804	NASDAQ	SPSC	Thu, May 11, 2023	157.79	157.86	153.27	155.69
3803	NASDAQ	SPSC	Wed, May 10, 2023	156.59	159.65	155.82	158.54
3802	NASDAQ	SPSC	Tue, May 9, 2023	152.53	155.51	152.53	154.12
3801	NASDAQ	SPSC	Mon, May 8, 2023	150.42	153.54	149.98	153.00
3800	NASDAQ	SPSC	Fri, May 5, 2023	151.00	152.74	149.16	150.39
3799	NASDAQ	SPSC	Thu, May 4, 2023	151.90	152.27	147.91	149.00
3798	NASDAQ	SPSC	Wed, May 3, 2023	151.50	156.09	148.71	152.49
3797	NASDAQ	SPSC	Tue, May 2, 2023	148.19	152.59	145.17	151.71
3796	NASDAQ	SPSC	Mon, May 1, 2023	147.05	149.50	146.50	148.41
3795	NASDAQ	SPSC	Fri, Apr 28, 2023	146.62	148.86	144.47	147.30
3794	NASDAQ	SPSC	Thu, Apr 27, 2023	146.24	148.22	140.00	147.37
3793	NASDAQ	SPSC	Wed, Apr 26, 2023	141.60	146.34	140.77	142.65
3792	NASDAQ	SPSC	Tue, Apr 25, 2023	149.23	149.23	141.33	141.48
3791	NASDAQ	SPSC	Mon, Apr 24, 2023	152.24	155.11	149.24	150.88
3790	NASDAQ	SPSC	Fri, Apr 21, 2023	150.42	152.53	150.19	152.12
3789	NASDAQ	SPSC	Thu, Apr 20, 2023	149.08	152.50	149.08	150.55
3788	NASDAQ	SPSC	Wed, Apr 19, 2023	150.46	151.62	149.63	150.03
3787	NASDAQ	SPSC	Tue, Apr 18, 2023	152.97	153.34	149.38	150.75
3786	NASDAQ	SPSC	Mon, Apr 17, 2023	152.01	152.80	150.42	151.92
3785	NASDAQ	SPSC	Fri, Apr 14, 2023	152.78	153.83	149.87	151.49
3784	NASDAQ	SPSC	Thu, Apr 13, 2023	150.40	153.53	150.08	153.13
3783	NASDAQ	SPSC	Wed, Apr 12, 2023	151.16	152.00	148.78	149.29
3782	NASDAQ	SPSC	Tue, Apr 11, 2023	150.63	151.65	148.49	150.01
3781	NASDAQ	SPSC	Mon, Apr 10, 2023	146.95	151.11	146.30	150.76
3780	NASDAQ	SPSC	Thu, Apr 6, 2023	147.46	148.01	145.94	147.73
3779	NASDAQ	SPSC	Wed, Apr 5, 2023	149.75	149.80	145.63	148.29
3778	NASDAQ	SPSC	Tue, Apr 4, 2023	151.98	153.98	149.77	150.81
3777	NASDAQ	SPSC	Mon, Apr 3, 2023	150.60	152.14	148.86	151.88
3776	NASDAQ	SPSC	Fri, Mar 31, 2023	147.57	152.94	147.57	152.30
3775	NASDAQ	SPSC	Thu, Mar 30, 2023	149.06	149.06	145.67	146.57
3774	NASDAQ	SPSC	Wed, Mar 29, 2023	148.24	148.66	145.97	148.56
3773	NASDAQ	SPSC	Tue, Mar 28, 2023	146.40	147.84	144.57	147.15
3772	NASDAQ	SPSC	Mon, Mar 27, 2023	147.13	147.68	145.02	147.15
3771	NASDAQ	SPSC	Fri, Mar 24, 2023	143.10	146.45	141.08	145.83
3770	NASDAQ	SPSC	Thu, Mar 23, 2023	145.37	147.03	143.18	144.42
3769	NASDAQ	SPSC	Wed, Mar 22, 2023	147.60	149.43	144.10	144.35
3768	NASDAQ	SPSC	Tue, Mar 21, 2023	149.51	151.64	146.28	148.44
3767	NASDAQ	SPSC	Mon, Mar 20, 2023	146.02	149.74	145.68	148.76
3766	NASDAQ	SPSC	Fri, Mar 17, 2023	148.23	149.99	144.13	145.25
3765	NASDAQ	SPSC	Thu, Mar 16, 2023	145.14	150.13	145.14	148.76
3764	NASDAQ	SPSC	Wed, Mar 15, 2023	144.20	147.01	143.41	146.67
3763	NASDAQ	SPSC	Tue, Mar 14, 2023	144.53	146.48	142.98	146.24
3762	NASDAQ	SPSC	Mon, Mar 13, 2023	139.51	144.21	137.53	141.34
3761	NASDAQ	SPSC	Fri, Mar 10, 2023	142.80	145.04	140.48	141.40
3760	NASDAQ	SPSC	Thu, Mar 9, 2023	146.77	149.65	143.59	143.59
3759	NASDAQ	SPSC	Wed, Mar 8, 2023	147.11	147.73	145.26	146.24
3758	NASDAQ	SPSC	Tue, Mar 7, 2023	150.76	152.31	146.76	146.99
3757	NASDAQ	SPSC	Mon, Mar 6, 2023	149.93	154.25	149.43	150.67
3756	NASDAQ	SPSC	Fri, Mar 3, 2023	149.97	150.98	146.76	149.66
3755	NASDAQ	SPSC	Thu, Mar 2, 2023	148.72	150.98	147.66	150.29
3754	NASDAQ	SPSC	Wed, Mar 1, 2023	150.26	151.33	147.50	149.30
3753	NASDAQ	SPSC	Tue, Feb 28, 2023	146.93	152.10	146.80	150.64
3752	NASDAQ	SPSC	Mon, Feb 27, 2023	149.21	149.90	146.09	147.69
3751	NASDAQ	SPSC	Fri, Feb 24, 2023	148.10	149.61	147.23	148.25
3750	NASDAQ	SPSC	Thu, Feb 23, 2023	147.23	151.66	146.07	150.95
3749	NASDAQ	SPSC	Wed, Feb 22, 2023	150.00	151.18	145.53	146.66
3748	NASDAQ	SPSC	Tue, Feb 21, 2023	149.62	151.56	149.06	150.12
3747	NASDAQ	SPSC	Fri, Feb 17, 2023	151.10	153.65	149.53	151.86
3746	NASDAQ	SPSC	Thu, Feb 16, 2023	153.98	154.89	149.04	150.76
3745	NASDAQ	SPSC	Wed, Feb 15, 2023	149.23	157.46	149.23	156.05
3744	NASDAQ	SPSC	Tue, Feb 14, 2023	147.44	152.21	144.88	150.58
3743	NASDAQ	SPSC	Mon, Feb 13, 2023	146.76	148.33	144.20	147.88
3742	NASDAQ	SPSC	Fri, Feb 10, 2023	149.37	149.37	141.00	145.58
3741	NASDAQ	SPSC	Thu, Feb 9, 2023	139.29	142.14	136.10	137.52
3740	NASDAQ	SPSC	Wed, Feb 8, 2023	140.64	141.53	136.47	137.28
3739	NASDAQ	SPSC	Tue, Feb 7, 2023	137.66	142.20	136.49	141.75
3738	NASDAQ	SPSC	Mon, Feb 6, 2023	142.63	144.20	138.34	138.57
3737	NASDAQ	SPSC	Fri, Feb 3, 2023	140.82	146.09	140.82	144.40
3736	NASDAQ	SPSC	Thu, Feb 2, 2023	138.75	143.15	138.75	142.98
3735	NASDAQ	SPSC	Wed, Feb 1, 2023	134.98	139.69	132.80	137.90
3734	NASDAQ	SPSC	Tue, Jan 31, 2023	133.48	136.65	133.48	136.08
3733	NASDAQ	SPSC	Mon, Jan 30, 2023	135.07	136.50	132.66	133.10
3732	NASDAQ	SPSC	Fri, Jan 27, 2023	135.13	138.92	135.04	136.82
3731	NASDAQ	SPSC	Thu, Jan 26, 2023	138.57	141.41	135.13	136.71
3730	NASDAQ	SPSC	Wed, Jan 25, 2023	137.82	138.00	131.14	136.55
3729	NASDAQ	SPSC	Tue, Jan 24, 2023	138.81	140.46	137.86	139.47
3728	NASDAQ	SPSC	Mon, Jan 23, 2023	135.45	139.02	134.76	138.93
3727	NASDAQ	SPSC	Fri, Jan 20, 2023	135.38	136.51	133.77	135.99
3726	NASDAQ	SPSC	Thu, Jan 19, 2023	132.18	134.41	131.23	134.12
3725	NASDAQ	SPSC	Wed, Jan 18, 2023	133.99	136.45	132.27	133.07
3724	NASDAQ	SPSC	Tue, Jan 17, 2023	133.25	134.99	131.58	134.18
3723	NASDAQ	SPSC	Fri, Jan 13, 2023	127.86	133.07	127.86	132.90
3722	NASDAQ	SPSC	Thu, Jan 12, 2023	127.73	129.68	126.51	128.77
3721	NASDAQ	SPSC	Wed, Jan 11, 2023	128.54	129.18	126.63	127.15
3720	NASDAQ	SPSC	Tue, Jan 10, 2023	126.58	128.13	125.40	127.74
3719	NASDAQ	SPSC	Mon, Jan 9, 2023	127.01	130.39	126.06	127.20
3718	NASDAQ	SPSC	Fri, Jan 6, 2023	123.58	127.45	120.66	126.31
3717	NASDAQ	SPSC	Thu, Jan 5, 2023	123.14	123.55	120.82	122.06
3716	NASDAQ	SPSC	Wed, Jan 4, 2023	128.88	129.73	124.03	124.50
3715	NASDAQ	SPSC	Tue, Jan 3, 2023	130.39	132.12	123.78	128.01
3714	NASDAQ	SPSC	Fri, Dec 30, 2022	128.01	129.77	126.85	128.43
3713	NASDAQ	SPSC	Thu, Dec 29, 2022	126.26	130.11	125.52	129.53
3712	NASDAQ	SPSC	Wed, Dec 28, 2022	126.69	127.89	123.09	125.00
3711	NASDAQ	SPSC	Tue, Dec 27, 2022	127.57	128.41	125.33	126.95
3710	NASDAQ	SPSC	Fri, Dec 23, 2022	126.70	127.70	125.78	127.33
3709	NASDAQ	SPSC	Thu, Dec 22, 2022	125.80	128.14	124.34	127.10
3708	NASDAQ	SPSC	Wed, Dec 21, 2022	126.83	129.57	125.64	127.45
3707	NASDAQ	SPSC	Tue, Dec 20, 2022	126.34	128.94	124.49	126.25
3706	NASDAQ	SPSC	Mon, Dec 19, 2022	126.97	129.38	123.85	126.91
3705	NASDAQ	SPSC	Fri, Dec 16, 2022	125.36	128.01	125.10	126.24
3704	NASDAQ	SPSC	Thu, Dec 15, 2022	131.52	133.50	126.80	127.15
3703	NASDAQ	SPSC	Wed, Dec 14, 2022	135.02	137.61	133.33	133.83
3702	NASDAQ	SPSC	Tue, Dec 13, 2022	143.38	144.32	137.17	137.97
3701	NASDAQ	SPSC	Mon, Dec 12, 2022	132.71	137.65	132.57	137.37
3700	NASDAQ	SPSC	Fri, Dec 9, 2022	132.91	134.72	131.57	131.80
3699	NASDAQ	SPSC	Thu, Dec 8, 2022	136.04	137.42	131.89	133.78
3698	NASDAQ	SPSC	Wed, Dec 7, 2022	134.95	136.80	133.50	134.96
3697	NASDAQ	SPSC	Tue, Dec 6, 2022	137.40	137.40	133.70	135.33
3696	NASDAQ	SPSC	Mon, Dec 5, 2022	143.37	143.50	135.03	136.90
3695	NASDAQ	SPSC	Fri, Dec 2, 2022	144.45	146.81	143.72	145.16
3694	NASDAQ	SPSC	Thu, Dec 1, 2022	141.97	146.09	141.32	145.83
3693	NASDAQ	SPSC	Wed, Nov 30, 2022	133.04	142.35	133.04	142.26
3692	NASDAQ	SPSC	Tue, Nov 29, 2022	132.73	134.94	130.96	133.42
3691	NASDAQ	SPSC	Mon, Nov 28, 2022	131.57	134.13	128.80	132.91
3690	NASDAQ	SPSC	Fri, Nov 25, 2022	130.97	133.47	130.68	132.00
3689	NASDAQ	SPSC	Wed, Nov 23, 2022	130.52	133.12	130.32	131.75
3688	NASDAQ	SPSC	Tue, Nov 22, 2022	129.80	130.74	127.81	130.23
3687	NASDAQ	SPSC	Mon, Nov 21, 2022	128.93	130.31	128.20	128.79
3686	NASDAQ	SPSC	Fri, Nov 18, 2022	131.98	133.42	127.75	129.19
3685	NASDAQ	SPSC	Thu, Nov 17, 2022	131.37	132.32	129.03	129.23
3684	NASDAQ	SPSC	Wed, Nov 16, 2022	134.82	135.32	131.28	133.28
3683	NASDAQ	SPSC	Tue, Nov 15, 2022	134.94	136.61	133.09	134.76
3682	NASDAQ	SPSC	Mon, Nov 14, 2022	132.23	133.38	129.71	131.97
3681	NASDAQ	SPSC	Fri, Nov 11, 2022	130.96	136.01	130.96	133.13
3680	NASDAQ	SPSC	Thu, Nov 10, 2022	124.48	130.99	124.45	130.81
3679	NASDAQ	SPSC	Wed, Nov 9, 2022	120.33	121.24	118.30	118.64
3678	NASDAQ	SPSC	Tue, Nov 8, 2022	118.51	124.03	117.48	121.05
3677	NASDAQ	SPSC	Mon, Nov 7, 2022	119.17	119.82	116.73	118.72
3676	NASDAQ	SPSC	Fri, Nov 4, 2022	122.15	122.15	116.58	119.12
3675	NASDAQ	SPSC	Thu, Nov 3, 2022	119.49	123.45	119.49	120.95
3674	NASDAQ	SPSC	Wed, Nov 2, 2022	126.32	126.32	120.91	121.41
3673	NASDAQ	SPSC	Tue, Nov 1, 2022	127.94	127.94	123.08	125.78
3672	NASDAQ	SPSC	Mon, Oct 31, 2022	127.79	128.97	125.60	126.52
3671	NASDAQ	SPSC	Fri, Oct 28, 2022	132.28	133.65	127.17	128.82
3670	NASDAQ	SPSC	Thu, Oct 27, 2022	129.05	131.00	128.45	130.28
3669	NASDAQ	SPSC	Wed, Oct 26, 2022	130.31	133.51	127.91	127.97
3668	NASDAQ	SPSC	Tue, Oct 25, 2022	125.61	131.67	125.61	130.98
3667	NASDAQ	SPSC	Mon, Oct 24, 2022	125.09	125.09	121.53	124.74
3666	NASDAQ	SPSC	Fri, Oct 21, 2022	123.38	124.38	119.80	124.20
3665	NASDAQ	SPSC	Thu, Oct 20, 2022	120.32	123.99	120.32	122.66
3664	NASDAQ	SPSC	Wed, Oct 19, 2022	123.58	123.98	119.54	121.08
3663	NASDAQ	SPSC	Tue, Oct 18, 2022	125.45	127.07	124.12	124.79
3662	NASDAQ	SPSC	Mon, Oct 17, 2022	122.46	124.54	122.20	123.01
3661	NASDAQ	SPSC	Fri, Oct 14, 2022	124.48	125.59	119.81	120.13
3660	NASDAQ	SPSC	Thu, Oct 13, 2022	118.67	124.44	118.28	123.80
3659	NASDAQ	SPSC	Wed, Oct 12, 2022	123.37	124.17	120.82	121.83
3658	NASDAQ	SPSC	Tue, Oct 11, 2022	123.81	125.83	120.72	123.18
3657	NASDAQ	SPSC	Mon, Oct 10, 2022	126.62	126.62	123.87	124.28
3656	NASDAQ	SPSC	Fri, Oct 7, 2022	131.56	131.56	126.25	126.53
3655	NASDAQ	SPSC	Thu, Oct 6, 2022	132.64	134.46	131.27	133.60
3654	NASDAQ	SPSC	Wed, Oct 5, 2022	130.95	132.68	128.60	132.32
3653	NASDAQ	SPSC	Tue, Oct 4, 2022	129.42	131.81	129.42	130.78
3652	NASDAQ	SPSC	Mon, Oct 3, 2022	125.23	128.26	124.36	126.94
3651	NASDAQ	SPSC	Fri, Sep 30, 2022	127.75	131.28	124.05	124.23
3650	NASDAQ	SPSC	Thu, Sep 29, 2022	125.54	128.04	124.90	127.37
3649	NASDAQ	SPSC	Wed, Sep 28, 2022	123.92	128.09	123.00	127.27
3648	NASDAQ	SPSC	Tue, Sep 27, 2022	121.27	123.98	121.03	123.49
3647	NASDAQ	SPSC	Mon, Sep 26, 2022	117.38	121.39	117.38	120.21
3646	NASDAQ	SPSC	Fri, Sep 23, 2022	118.40	118.40	114.71	117.45
3645	NASDAQ	SPSC	Thu, Sep 22, 2022	121.52	121.52	117.20	119.52
3644	NASDAQ	SPSC	Wed, Sep 21, 2022	124.89	126.82	122.22	122.22
3643	NASDAQ	SPSC	Tue, Sep 20, 2022	124.10	125.07	123.18	124.36
3642	NASDAQ	SPSC	Mon, Sep 19, 2022	121.93	124.22	121.03	124.16
3641	NASDAQ	SPSC	Fri, Sep 16, 2022	121.25	123.30	119.80	123.08
3640	NASDAQ	SPSC	Thu, Sep 15, 2022	121.53	123.73	121.53	122.73
3639	NASDAQ	SPSC	Wed, Sep 14, 2022	120.45	122.42	119.51	122.25
3638	NASDAQ	SPSC	Tue, Sep 13, 2022	121.26	122.74	119.91	120.53
3637	NASDAQ	SPSC	Mon, Sep 12, 2022	125.33	125.67	123.28	124.72
3636	NASDAQ	SPSC	Fri, Sep 9, 2022	124.35	126.16	124.35	125.27
3635	NASDAQ	SPSC	Thu, Sep 8, 2022	118.80	123.79	116.15	123.54
3634	NASDAQ	SPSC	Wed, Sep 7, 2022	119.01	120.22	117.56	120.16
3633	NASDAQ	SPSC	Tue, Sep 6, 2022	117.13	119.14	116.42	118.36
3632	NASDAQ	SPSC	Fri, Sep 2, 2022	120.79	120.79	116.55	117.28
3631	NASDAQ	SPSC	Thu, Sep 1, 2022	120.78	121.09	117.25	119.03
3630	NASDAQ	SPSC	Wed, Aug 31, 2022	123.55	124.25	121.39	122.12
3629	NASDAQ	SPSC	Tue, Aug 30, 2022	122.13	122.82	120.14	122.14
3628	NASDAQ	SPSC	Mon, Aug 29, 2022	123.65	124.78	121.52	121.94
3627	NASDAQ	SPSC	Fri, Aug 26, 2022	129.06	130.83	124.41	124.68
3626	NASDAQ	SPSC	Thu, Aug 25, 2022	126.47	128.50	125.70	128.50
3625	NASDAQ	SPSC	Wed, Aug 24, 2022	125.86	127.41	125.41	125.73
3624	NASDAQ	SPSC	Tue, Aug 23, 2022	126.46	128.35	125.68	125.89
3623	NASDAQ	SPSC	Mon, Aug 22, 2022	128.42	128.62	126.29	126.93
3622	NASDAQ	SPSC	Fri, Aug 19, 2022	130.23	130.85	128.74	129.75
3621	NASDAQ	SPSC	Thu, Aug 18, 2022	130.88	133.17	130.14	131.57
3620	NASDAQ	SPSC	Wed, Aug 17, 2022	131.97	132.31	130.04	130.81
3619	NASDAQ	SPSC	Tue, Aug 16, 2022	132.06	133.31	130.73	133.15
3618	NASDAQ	SPSC	Mon, Aug 15, 2022	130.38	133.28	127.52	132.70
3617	NASDAQ	SPSC	Fri, Aug 12, 2022	127.39	130.60	125.68	130.60
3616	NASDAQ	SPSC	Thu, Aug 11, 2022	129.49	129.49	125.35	126.19
3615	NASDAQ	SPSC	Wed, Aug 10, 2022	130.02	130.44	120.20	128.15
3614	NASDAQ	SPSC	Tue, Aug 9, 2022	129.42	130.73	126.98	127.34
3613	NASDAQ	SPSC	Mon, Aug 8, 2022	131.32	133.37	129.47	130.30
3612	NASDAQ	SPSC	Fri, Aug 5, 2022	127.80	131.75	126.86	131.23
3611	NASDAQ	SPSC	Thu, Aug 4, 2022	129.15	129.95	127.02	129.73
3610	NASDAQ	SPSC	Wed, Aug 3, 2022	125.12	130.31	125.12	129.54
3609	NASDAQ	SPSC	Tue, Aug 2, 2022	123.82	126.74	122.98	125.06
3608	NASDAQ	SPSC	Mon, Aug 1, 2022	118.94	125.67	117.40	125.30
3607	NASDAQ	SPSC	Fri, Jul 29, 2022	118.15	120.24	116.75	119.76
3606	NASDAQ	SPSC	Thu, Jul 28, 2022	116.77	120.48	115.46	118.62
3605	NASDAQ	SPSC	Wed, Jul 27, 2022	113.85	118.91	113.85	117.96
3604	NASDAQ	SPSC	Tue, Jul 26, 2022	115.54	115.54	111.90	113.05
3603	NASDAQ	SPSC	Mon, Jul 25, 2022	117.56	118.70	115.12	116.06
3602	NASDAQ	SPSC	Fri, Jul 22, 2022	118.05	118.67	115.55	117.56
3601	NASDAQ	SPSC	Thu, Jul 21, 2022	115.99	119.49	115.04	118.68
3600	NASDAQ	SPSC	Wed, Jul 20, 2022	108.52	115.79	108.41	115.25
3599	NASDAQ	SPSC	Tue, Jul 19, 2022	104.94	108.24	104.79	107.20
3598	NASDAQ	SPSC	Mon, Jul 18, 2022	105.47	106.64	102.78	103.40
3597	NASDAQ	SPSC	Fri, Jul 15, 2022	103.92	105.05	102.79	104.52
3596	NASDAQ	SPSC	Thu, Jul 14, 2022	102.82	103.40	100.06	101.59
3595	NASDAQ	SPSC	Wed, Jul 13, 2022	103.93	106.30	102.73	103.59
3594	NASDAQ	SPSC	Tue, Jul 12, 2022	113.93	114.53	104.90	105.27
3593	NASDAQ	SPSC	Mon, Jul 11, 2022	115.68	116.73	112.24	113.93
3592	NASDAQ	SPSC	Fri, Jul 8, 2022	116.50	117.86	114.69	116.51
3591	NASDAQ	SPSC	Thu, Jul 7, 2022	116.15	118.32	116.15	117.93
3590	NASDAQ	SPSC	Wed, Jul 6, 2022	114.76	117.73	114.76	115.10
3589	NASDAQ	SPSC	Tue, Jul 5, 2022	109.78	114.99	109.67	114.76
3588	NASDAQ	SPSC	Fri, Jul 1, 2022	113.58	115.18	110.39	111.46
3587	NASDAQ	SPSC	Thu, Jun 30, 2022	112.64	114.94	110.19	113.05
3586	NASDAQ	SPSC	Wed, Jun 29, 2022	112.41	114.90	110.85	114.47
3585	NASDAQ	SPSC	Tue, Jun 28, 2022	112.90	112.90	111.03	112.00
3584	NASDAQ	SPSC	Mon, Jun 27, 2022	113.72	114.98	109.61	112.52
3583	NASDAQ	SPSC	Fri, Jun 24, 2022	110.80	115.39	109.48	114.66
3582	NASDAQ	SPSC	Thu, Jun 23, 2022	102.93	110.31	102.61	109.71
3581	NASDAQ	SPSC	Wed, Jun 22, 2022	100.81	103.36	100.81	102.13
3580	NASDAQ	SPSC	Tue, Jun 21, 2022	101.70	102.76	99.34	101.80
3579	NASDAQ	SPSC	Fri, Jun 17, 2022	98.92	104.31	98.92	100.61
3578	NASDAQ	SPSC	Thu, Jun 16, 2022	100.25	101.10	97.75	98.82
3577	NASDAQ	SPSC	Wed, Jun 15, 2022	103.70	105.43	101.47	102.99
3576	NASDAQ	SPSC	Tue, Jun 14, 2022	100.33	102.68	99.37	102.37
3575	NASDAQ	SPSC	Mon, Jun 13, 2022	101.41	102.96	99.48	99.99
3574	NASDAQ	SPSC	Fri, Jun 10, 2022	104.36	106.27	103.00	104.48
3573	NASDAQ	SPSC	Thu, Jun 9, 2022	108.10	109.91	106.46	106.48
3572	NASDAQ	SPSC	Wed, Jun 8, 2022	111.12	111.66	107.80	108.34
3571	NASDAQ	SPSC	Tue, Jun 7, 2022	110.26	112.66	110.04	111.62
3570	NASDAQ	SPSC	Mon, Jun 6, 2022	112.53	112.53	109.24	111.57
3569	NASDAQ	SPSC	Fri, Jun 3, 2022	110.77	113.56	108.71	111.21
3568	NASDAQ	SPSC	Thu, Jun 2, 2022	109.95	112.44	108.85	112.19
3567	NASDAQ	SPSC	Wed, Jun 1, 2022	107.82	111.24	105.99	110.37
3566	NASDAQ	SPSC	Tue, May 31, 2022	107.70	109.51	105.70	107.04
3565	NASDAQ	SPSC	Fri, May 27, 2022	106.00	108.90	104.68	108.43
3564	NASDAQ	SPSC	Thu, May 26, 2022	103.64	105.29	103.36	104.63
3563	NASDAQ	SPSC	Wed, May 25, 2022	99.57	104.43	99.57	103.88
3562	NASDAQ	SPSC	Tue, May 24, 2022	99.96	100.94	96.75	100.48
3561	NASDAQ	SPSC	Mon, May 23, 2022	100.42	101.30	97.71	101.24
3560	NASDAQ	SPSC	Fri, May 20, 2022	101.85	102.79	96.56	99.25
3559	NASDAQ	SPSC	Thu, May 19, 2022	97.80	101.96	97.80	100.07
3558	NASDAQ	SPSC	Wed, May 18, 2022	101.79	103.34	96.41	97.67
3557	NASDAQ	SPSC	Tue, May 17, 2022	106.82	107.60	103.04	104.31
3556	NASDAQ	SPSC	Mon, May 16, 2022	104.55	106.34	103.40	104.05
3555	NASDAQ	SPSC	Fri, May 13, 2022	104.94	106.70	102.78	105.53
3554	NASDAQ	SPSC	Thu, May 12, 2022	101.64	103.58	99.92	102.96
3553	NASDAQ	SPSC	Wed, May 11, 2022	105.53	107.47	101.11	102.76
3552	NASDAQ	SPSC	Tue, May 10, 2022	116.09	116.09	105.10	106.02
3551	NASDAQ	SPSC	Mon, May 9, 2022	115.47	116.94	112.99	114.07
3550	NASDAQ	SPSC	Fri, May 6, 2022	118.46	119.27	116.43	117.66
3549	NASDAQ	SPSC	Thu, May 5, 2022	122.80	124.46	117.92	119.85
3548	NASDAQ	SPSC	Wed, May 4, 2022	120.00	125.96	116.66	125.06
3547	NASDAQ	SPSC	Tue, May 3, 2022	119.91	121.33	117.78	119.59
3546	NASDAQ	SPSC	Mon, May 2, 2022	119.21	121.93	117.41	120.64
3545	NASDAQ	SPSC	Fri, Apr 29, 2022	121.48	123.72	118.85	119.63
3544	NASDAQ	SPSC	Thu, Apr 28, 2022	120.42	122.49	117.02	121.98
3543	NASDAQ	SPSC	Wed, Apr 27, 2022	117.00	120.24	117.00	118.15
3542	NASDAQ	SPSC	Tue, Apr 26, 2022	122.20	122.20	117.53	117.57
3541	NASDAQ	SPSC	Mon, Apr 25, 2022	123.24	124.95	121.37	123.56
3540	NASDAQ	SPSC	Fri, Apr 22, 2022	125.06	126.38	123.29	123.47
3539	NASDAQ	SPSC	Thu, Apr 21, 2022	129.59	130.92	124.57	125.41
3538	NASDAQ	SPSC	Wed, Apr 20, 2022	127.59	128.80	125.65	127.99
3537	NASDAQ	SPSC	Tue, Apr 19, 2022	122.43	128.00	122.30	126.37
3536	NASDAQ	SPSC	Mon, Apr 18, 2022	123.32	124.25	121.53	122.51
3535	NASDAQ	SPSC	Thu, Apr 14, 2022	126.14	126.30	123.09	124.63
3534	NASDAQ	SPSC	Wed, Apr 13, 2022	123.17	127.79	123.17	125.63
3533	NASDAQ	SPSC	Tue, Apr 12, 2022	123.50	125.29	121.38	122.31
3532	NASDAQ	SPSC	Mon, Apr 11, 2022	119.54	121.84	118.47	121.03
3531	NASDAQ	SPSC	Fri, Apr 8, 2022	125.27	125.44	120.58	120.75
3530	NASDAQ	SPSC	Thu, Apr 7, 2022	123.78	126.86	123.78	125.49
3529	NASDAQ	SPSC	Wed, Apr 6, 2022	127.25	127.25	124.00	124.68
3528	NASDAQ	SPSC	Tue, Apr 5, 2022	133.16	134.26	129.11	129.46
3527	NASDAQ	SPSC	Mon, Apr 4, 2022	135.75	137.15	131.89	132.79
3526	NASDAQ	SPSC	Fri, Apr 1, 2022	131.66	135.72	131.66	134.92
3525	NASDAQ	SPSC	Thu, Mar 31, 2022	132.84	135.01	131.04	131.20
3524	NASDAQ	SPSC	Wed, Mar 30, 2022	133.54	135.94	132.10	133.61
3523	NASDAQ	SPSC	Tue, Mar 29, 2022	132.58	134.95	130.10	133.81
3522	NASDAQ	SPSC	Mon, Mar 28, 2022	127.56	130.62	127.56	130.28
3521	NASDAQ	SPSC	Fri, Mar 25, 2022	132.71	132.71	126.07	127.54
3520	NASDAQ	SPSC	Thu, Mar 24, 2022	129.49	133.35	128.65	132.90
3519	NASDAQ	SPSC	Wed, Mar 23, 2022	131.00	132.01	128.55	129.01
3518	NASDAQ	SPSC	Tue, Mar 22, 2022	131.63	134.93	131.63	132.42
3517	NASDAQ	SPSC	Mon, Mar 21, 2022	132.72	133.99	128.77	131.19
3516	NASDAQ	SPSC	Fri, Mar 18, 2022	130.80	134.73	130.60	134.11
3515	NASDAQ	SPSC	Thu, Mar 17, 2022	126.28	130.82	126.23	130.29
3514	NASDAQ	SPSC	Wed, Mar 16, 2022	122.79	129.98	122.35	127.29
3513	NASDAQ	SPSC	Tue, Mar 15, 2022	120.31	121.35	117.55	121.17
3512	NASDAQ	SPSC	Mon, Mar 14, 2022	122.81	123.86	116.86	119.11
3511	NASDAQ	SPSC	Fri, Mar 11, 2022	129.50	129.50	121.88	122.53
3510	NASDAQ	SPSC	Thu, Mar 10, 2022	125.96	128.28	124.49	128.04
3509	NASDAQ	SPSC	Wed, Mar 9, 2022	123.20	128.59	123.13	128.41
3508	NASDAQ	SPSC	Tue, Mar 8, 2022	121.52	122.76	118.12	120.68
3507	NASDAQ	SPSC	Mon, Mar 7, 2022	126.42	127.55	122.45	122.89
3506	NASDAQ	SPSC	Fri, Mar 4, 2022	124.09	125.89	121.08	125.50
3505	NASDAQ	SPSC	Thu, Mar 3, 2022	131.81	131.81	124.41	125.23
3504	NASDAQ	SPSC	Wed, Mar 2, 2022	127.21	131.95	126.68	130.89
3503	NASDAQ	SPSC	Tue, Mar 1, 2022	129.40	131.17	124.17	125.95
3502	NASDAQ	SPSC	Mon, Feb 28, 2022	127.85	130.61	127.25	129.85
3501	NASDAQ	SPSC	Fri, Feb 25, 2022	126.54	128.63	125.13	128.63
3500	NASDAQ	SPSC	Thu, Feb 24, 2022	117.80	126.61	117.80	126.32
3499	NASDAQ	SPSC	Wed, Feb 23, 2022	124.03	125.00	121.23	121.60
3498	NASDAQ	SPSC	Tue, Feb 22, 2022	123.74	126.12	122.25	122.75
3497	NASDAQ	SPSC	Fri, Feb 18, 2022	125.69	126.97	124.63	125.33
3496	NASDAQ	SPSC	Thu, Feb 17, 2022	129.21	131.18	126.05	126.24
3495	NASDAQ	SPSC	Wed, Feb 16, 2022	129.39	131.16	128.09	130.16
3494	NASDAQ	SPSC	Tue, Feb 15, 2022	129.92	131.97	128.43	130.80
3493	NASDAQ	SPSC	Mon, Feb 14, 2022	125.01	129.83	125.01	128.40
3492	NASDAQ	SPSC	Fri, Feb 11, 2022	126.90	130.95	124.52	126.00
3491	NASDAQ	SPSC	Thu, Feb 10, 2022	124.64	130.73	124.64	129.09
3490	NASDAQ	SPSC	Wed, Feb 9, 2022	126.98	128.16	125.53	127.91
3489	NASDAQ	SPSC	Tue, Feb 8, 2022	120.46	125.21	120.04	124.79
3488	NASDAQ	SPSC	Mon, Feb 7, 2022	121.65	123.18	120.29	120.99
3487	NASDAQ	SPSC	Fri, Feb 4, 2022	118.84	122.78	118.21	121.66
3486	NASDAQ	SPSC	Thu, Feb 3, 2022	118.20	121.22	117.60	118.66
3485	NASDAQ	SPSC	Wed, Feb 2, 2022	124.94	126.38	119.89	120.72
3484	NASDAQ	SPSC	Tue, Feb 1, 2022	125.15	127.05	121.88	124.43
3483	NASDAQ	SPSC	Mon, Jan 31, 2022	119.20	124.14	119.20	123.85
3482	NASDAQ	SPSC	Fri, Jan 28, 2022	115.00	120.35	112.36	120.07
3481	NASDAQ	SPSC	Thu, Jan 27, 2022	117.45	119.00	113.02	113.82
3480	NASDAQ	SPSC	Wed, Jan 26, 2022	118.64	123.92	115.94	117.44
3479	NASDAQ	SPSC	Tue, Jan 25, 2022	120.25	123.15	115.64	115.78
3478	NASDAQ	SPSC	Mon, Jan 24, 2022	113.89	123.55	112.73	123.17
3477	NASDAQ	SPSC	Fri, Jan 21, 2022	116.70	119.96	115.98	116.05
3476	NASDAQ	SPSC	Thu, Jan 20, 2022	119.00	122.43	117.43	117.72
3475	NASDAQ	SPSC	Wed, Jan 19, 2022	115.16	118.23	113.83	117.25
3474	NASDAQ	SPSC	Tue, Jan 18, 2022	116.50	117.00	113.09	113.37
3473	NASDAQ	SPSC	Fri, Jan 14, 2022	117.81	121.58	116.78	119.32
3472	NASDAQ	SPSC	Thu, Jan 13, 2022	125.62	125.94	118.58	118.88
3471	NASDAQ	SPSC	Wed, Jan 12, 2022	126.08	127.82	123.32	125.55
3470	NASDAQ	SPSC	Tue, Jan 11, 2022	122.70	125.47	120.36	124.80
3469	NASDAQ	SPSC	Mon, Jan 10, 2022	117.43	122.84	115.72	122.56
3468	NASDAQ	SPSC	Fri, Jan 7, 2022	125.09	125.99	119.46	119.66
3467	NASDAQ	SPSC	Thu, Jan 6, 2022	125.52	128.75	123.63	125.82
3466	NASDAQ	SPSC	Wed, Jan 5, 2022	133.33	134.00	126.65	126.95
3465	NASDAQ	SPSC	Tue, Jan 4, 2022	138.65	138.65	133.38	135.39
3464	NASDAQ	SPSC	Mon, Jan 3, 2022	142.40	142.40	136.10	138.42
3463	NASDAQ	SPSC	Fri, Dec 31, 2021	141.51	143.10	140.56	142.35
3462	NASDAQ	SPSC	Thu, Dec 30, 2021	144.61	145.78	141.59	141.81
3461	NASDAQ	SPSC	Wed, Dec 29, 2021	144.80	144.80	141.27	144.15
3460	NASDAQ	SPSC	Tue, Dec 28, 2021	145.67	145.83	142.83	144.02
3459	NASDAQ	SPSC	Mon, Dec 27, 2021	143.83	145.69	140.56	145.37
3458	NASDAQ	SPSC	Thu, Dec 23, 2021	144.05	145.76	143.09	143.83
3457	NASDAQ	SPSC	Wed, Dec 22, 2021	141.52	144.31	141.05	144.28
3456	NASDAQ	SPSC	Tue, Dec 21, 2021	136.89	141.78	135.30	141.75
3455	NASDAQ	SPSC	Mon, Dec 20, 2021	131.26	135.46	130.21	134.70
3454	NASDAQ	SPSC	Fri, Dec 17, 2021	130.81	136.78	130.81	135.61
3453	NASDAQ	SPSC	Thu, Dec 16, 2021	144.00	144.86	131.77	132.75
3452	NASDAQ	SPSC	Wed, Dec 15, 2021	138.60	143.96	136.91	143.71
3451	NASDAQ	SPSC	Tue, Dec 14, 2021	138.87	142.32	136.40	138.67
3450	NASDAQ	SPSC	Mon, Dec 13, 2021	139.48	142.40	138.16	140.99
3449	NASDAQ	SPSC	Fri, Dec 10, 2021	139.23	140.72	137.23	139.93
3448	NASDAQ	SPSC	Thu, Dec 9, 2021	144.88	145.70	137.46	137.68
3447	NASDAQ	SPSC	Wed, Dec 8, 2021	145.78	147.70	143.51	145.77
3446	NASDAQ	SPSC	Tue, Dec 7, 2021	143.94	147.78	143.86	145.86
3445	NASDAQ	SPSC	Mon, Dec 6, 2021	139.47	143.14	137.01	141.10
3444	NASDAQ	SPSC	Fri, Dec 3, 2021	139.37	140.89	135.65	139.15
3443	NASDAQ	SPSC	Thu, Dec 2, 2021	137.59	139.92	137.07	138.85
3442	NASDAQ	SPSC	Wed, Dec 1, 2021	143.40	144.09	137.57	137.57
3441	NASDAQ	SPSC	Tue, Nov 30, 2021	142.76	144.66	140.15	140.99
3440	NASDAQ	SPSC	Mon, Nov 29, 2021	142.49	145.51	141.76	143.41
3439	NASDAQ	SPSC	Fri, Nov 26, 2021	142.63	146.51	140.04	140.60
3438	NASDAQ	SPSC	Wed, Nov 24, 2021	142.39	145.41	140.32	144.91
3437	NASDAQ	SPSC	Tue, Nov 23, 2021	145.34	146.62	142.61	144.01
3436	NASDAQ	SPSC	Mon, Nov 22, 2021	148.98	152.09	145.09	146.16
3435	NASDAQ	SPSC	Fri, Nov 19, 2021	150.22	151.81	148.35	148.87
3434	NASDAQ	SPSC	Thu, Nov 18, 2021	150.41	150.41	147.15	150.11
3433	NASDAQ	SPSC	Wed, Nov 17, 2021	149.85	150.29	147.98	149.57
3432	NASDAQ	SPSC	Tue, Nov 16, 2021	146.88	150.75	145.66	150.37
3431	NASDAQ	SPSC	Mon, Nov 15, 2021	146.99	148.46	145.14	147.63
3430	NASDAQ	SPSC	Fri, Nov 12, 2021	143.85	146.98	142.66	146.57
3429	NASDAQ	SPSC	Thu, Nov 11, 2021	141.05	143.49	139.33	143.09
3428	NASDAQ	SPSC	Wed, Nov 10, 2021	145.42	145.42	139.42	140.15
3427	NASDAQ	SPSC	Tue, Nov 9, 2021	147.03	147.88	145.13	145.95
3426	NASDAQ	SPSC	Mon, Nov 8, 2021	148.43	149.57	146.12	146.91
3425	NASDAQ	SPSC	Fri, Nov 5, 2021	149.94	152.73	147.52	147.72
3424	NASDAQ	SPSC	Thu, Nov 4, 2021	146.10	150.56	145.10	149.37
3423	NASDAQ	SPSC	Wed, Nov 3, 2021	145.44	148.93	142.06	144.55
3422	NASDAQ	SPSC	Tue, Nov 2, 2021	145.38	149.06	144.84	145.88
3421	NASDAQ	SPSC	Mon, Nov 1, 2021	152.74	153.42	144.58	146.20
3420	NASDAQ	SPSC	Fri, Oct 29, 2021	167.99	167.99	142.86	152.73
3419	NASDAQ	SPSC	Thu, Oct 28, 2021	168.88	174.42	168.88	173.12
3418	NASDAQ	SPSC	Wed, Oct 27, 2021	170.90	172.08	167.20	168.01
3417	NASDAQ	SPSC	Tue, Oct 26, 2021	169.24	172.49	165.04	171.05
3416	NASDAQ	SPSC	Mon, Oct 25, 2021	165.93	169.13	165.20	168.03
3415	NASDAQ	SPSC	Fri, Oct 22, 2021	163.39	165.30	163.07	164.83
3414	NASDAQ	SPSC	Thu, Oct 21, 2021	162.94	164.25	161.52	163.76
3413	NASDAQ	SPSC	Wed, Oct 20, 2021	166.02	168.00	162.35	162.75
3412	NASDAQ	SPSC	Tue, Oct 19, 2021	164.96	166.48	163.15	165.75
3411	NASDAQ	SPSC	Mon, Oct 18, 2021	162.00	166.52	161.86	164.54
3410	NASDAQ	SPSC	Fri, Oct 15, 2021	166.98	166.98	162.14	162.94
3409	NASDAQ	SPSC	Thu, Oct 14, 2021	162.05	163.93	160.66	163.24
3408	NASDAQ	SPSC	Wed, Oct 13, 2021	161.26	164.06	158.69	160.11
3407	NASDAQ	SPSC	Tue, Oct 12, 2021	160.95	162.10	159.36	160.58
3406	NASDAQ	SPSC	Mon, Oct 11, 2021	159.49	161.69	156.02	159.50
3405	NASDAQ	SPSC	Fri, Oct 8, 2021	163.41	163.41	159.20	159.46
3404	NASDAQ	SPSC	Thu, Oct 7, 2021	162.70	165.03	162.15	163.05
3403	NASDAQ	SPSC	Wed, Oct 6, 2021	158.94	162.43	158.58	161.77
3402	NASDAQ	SPSC	Tue, Oct 5, 2021	156.55	161.72	156.50	160.48
3401	NASDAQ	SPSC	Mon, Oct 4, 2021	162.65	162.65	155.67	156.58
3400	NASDAQ	SPSC	Fri, Oct 1, 2021	161.86	164.35	159.19	163.54
3399	NASDAQ	SPSC	Thu, Sep 30, 2021	164.23	165.95	161.17	161.31
3398	NASDAQ	SPSC	Wed, Sep 29, 2021	163.56	166.02	160.86	163.72
3397	NASDAQ	SPSC	Tue, Sep 28, 2021	160.98	162.98	159.62	161.94
3396	NASDAQ	SPSC	Mon, Sep 27, 2021	167.21	167.27	161.82	162.75
3395	NASDAQ	SPSC	Fri, Sep 24, 2021	164.10	169.15	163.20	167.80
3394	NASDAQ	SPSC	Thu, Sep 23, 2021	162.38	164.96	159.97	164.73
3393	NASDAQ	SPSC	Wed, Sep 22, 2021	156.17	162.19	156.00	161.71
3392	NASDAQ	SPSC	Tue, Sep 21, 2021	154.23	156.39	152.26	156.17
3391	NASDAQ	SPSC	Mon, Sep 20, 2021	147.79	150.69	146.79	150.55
3390	NASDAQ	SPSC	Fri, Sep 17, 2021	150.04	150.34	147.76	149.84
3389	NASDAQ	SPSC	Thu, Sep 16, 2021	146.74	149.84	146.21	149.25
3388	NASDAQ	SPSC	Wed, Sep 15, 2021	143.20	147.16	142.64	146.73
3387	NASDAQ	SPSC	Tue, Sep 14, 2021	141.37	142.72	139.44	142.53
3386	NASDAQ	SPSC	Mon, Sep 13, 2021	138.96	141.09	135.65	140.94
3385	NASDAQ	SPSC	Fri, Sep 10, 2021	138.15	140.32	137.06	138.44
3384	NASDAQ	SPSC	Thu, Sep 9, 2021	137.13	140.14	137.11	137.38
3383	NASDAQ	SPSC	Wed, Sep 8, 2021	133.58	137.35	132.92	137.13
3382	NASDAQ	SPSC	Tue, Sep 7, 2021	135.78	135.78	132.90	134.39
3381	NASDAQ	SPSC	Fri, Sep 3, 2021	135.77	137.14	134.55	135.28
3380	NASDAQ	SPSC	Thu, Sep 2, 2021	134.76	136.11	131.92	136.08
3379	NASDAQ	SPSC	Wed, Sep 1, 2021	136.52	136.52	134.30	134.61
3378	NASDAQ	SPSC	Tue, Aug 31, 2021	136.72	136.80	134.66	135.53
3377	NASDAQ	SPSC	Mon, Aug 30, 2021	134.63	137.08	134.26	137.05
3376	NASDAQ	SPSC	Fri, Aug 27, 2021	131.05	134.82	131.05	134.39
3375	NASDAQ	SPSC	Thu, Aug 26, 2021	127.71	130.72	127.71	130.31
3374	NASDAQ	SPSC	Wed, Aug 25, 2021	128.50	129.70	127.37	127.93
3373	NASDAQ	SPSC	Tue, Aug 24, 2021	128.19	128.67	126.45	128.25
3372	NASDAQ	SPSC	Mon, Aug 23, 2021	125.10	128.77	124.40	128.43
3371	NASDAQ	SPSC	Fri, Aug 20, 2021	120.68	124.37	120.49	124.27
3370	NASDAQ	SPSC	Thu, Aug 19, 2021	119.56	122.17	118.00	120.93
3369	NASDAQ	SPSC	Wed, Aug 18, 2021	119.11	121.60	118.38	120.22
3368	NASDAQ	SPSC	Tue, Aug 17, 2021	119.68	119.68	117.25	118.87
3367	NASDAQ	SPSC	Mon, Aug 16, 2021	116.71	120.60	115.50	120.41
3366	NASDAQ	SPSC	Fri, Aug 13, 2021	114.66	116.73	112.72	116.57
3365	NASDAQ	SPSC	Thu, Aug 12, 2021	112.92	114.39	111.63	114.29
3364	NASDAQ	SPSC	Wed, Aug 11, 2021	111.05	112.84	109.25	112.67
3363	NASDAQ	SPSC	Tue, Aug 10, 2021	112.64	112.77	109.99	111.18
3362	NASDAQ	SPSC	Mon, Aug 9, 2021	114.41	114.41	112.59	112.61
3361	NASDAQ	SPSC	Fri, Aug 6, 2021	113.61	114.22	112.58	114.08
3360	NASDAQ	SPSC	Thu, Aug 5, 2021	112.47	113.95	109.06	113.78
3359	NASDAQ	SPSC	Wed, Aug 4, 2021	110.57	112.51	110.43	112.29
3358	NASDAQ	SPSC	Tue, Aug 3, 2021	110.09	112.07	109.20	111.84
3357	NASDAQ	SPSC	Mon, Aug 2, 2021	109.67	111.27	107.00	110.26
3356	NASDAQ	SPSC	Fri, Jul 30, 2021	104.89	109.39	104.00	108.95
3355	NASDAQ	SPSC	Thu, Jul 29, 2021	99.35	101.22	98.74	100.37
3354	NASDAQ	SPSC	Wed, Jul 28, 2021	98.29	99.91	98.13	99.32
3353	NASDAQ	SPSC	Tue, Jul 27, 2021	99.86	100.04	96.39	98.10
3352	NASDAQ	SPSC	Mon, Jul 26, 2021	101.03	101.53	99.73	100.29
3351	NASDAQ	SPSC	Fri, Jul 23, 2021	99.42	100.73	98.71	100.70
3350	NASDAQ	SPSC	Thu, Jul 22, 2021	101.52	101.52	98.81	99.10
3349	NASDAQ	SPSC	Wed, Jul 21, 2021	99.22	100.87	99.20	100.36
3348	NASDAQ	SPSC	Tue, Jul 20, 2021	96.67	100.23	96.67	99.04
3347	NASDAQ	SPSC	Mon, Jul 19, 2021	95.09	97.51	94.84	96.14
3346	NASDAQ	SPSC	Fri, Jul 16, 2021	97.49	97.61	96.41	96.41
3345	NASDAQ	SPSC	Thu, Jul 15, 2021	97.13	97.81	95.34	96.31
3344	NASDAQ	SPSC	Wed, Jul 14, 2021	98.27	99.00	96.98	97.14
3343	NASDAQ	SPSC	Tue, Jul 13, 2021	98.40	99.48	97.57	97.99
3342	NASDAQ	SPSC	Mon, Jul 12, 2021	100.89	100.89	98.11	98.70
3341	NASDAQ	SPSC	Fri, Jul 9, 2021	99.76	101.08	99.02	100.77
3340	NASDAQ	SPSC	Thu, Jul 8, 2021	99.47	100.51	97.76	99.79
3339	NASDAQ	SPSC	Wed, Jul 7, 2021	103.23	103.99	100.79	101.06
3338	NASDAQ	SPSC	Tue, Jul 6, 2021	101.85	103.07	100.59	102.82
3337	NASDAQ	SPSC	Fri, Jul 2, 2021	102.00	102.80	101.69	101.69
3336	NASDAQ	SPSC	Thu, Jul 1, 2021	99.85	101.80	98.99	101.53
3335	NASDAQ	SPSC	Wed, Jun 30, 2021	100.92	100.92	99.79	99.85
3334	NASDAQ	SPSC	Tue, Jun 29, 2021	101.99	101.99	100.90	101.31
3333	NASDAQ	SPSC	Mon, Jun 28, 2021	103.10	103.50	100.84	102.16
3332	NASDAQ	SPSC	Fri, Jun 25, 2021	102.47	103.03	101.50	102.64
3331	NASDAQ	SPSC	Thu, Jun 24, 2021	103.51	103.58	101.80	102.52
3330	NASDAQ	SPSC	Wed, Jun 23, 2021	101.95	103.71	101.65	102.59
3329	NASDAQ	SPSC	Tue, Jun 22, 2021	100.26	102.11	99.68	102.11
3328	NASDAQ	SPSC	Mon, Jun 21, 2021	98.43	100.50	97.91	100.39
3327	NASDAQ	SPSC	Fri, Jun 18, 2021	98.87	100.42	98.02	98.24
3326	NASDAQ	SPSC	Thu, Jun 17, 2021	98.20	101.05	98.20	98.63
3325	NASDAQ	SPSC	Wed, Jun 16, 2021	97.65	99.23	97.27	98.76
3324	NASDAQ	SPSC	Tue, Jun 15, 2021	98.22	98.50	97.17	97.75
3323	NASDAQ	SPSC	Mon, Jun 14, 2021	98.01	98.94	97.46	98.42
3322	NASDAQ	SPSC	Fri, Jun 11, 2021	96.24	98.00	95.87	97.80
3321	NASDAQ	SPSC	Thu, Jun 10, 2021	95.84	97.27	95.03	95.81
3320	NASDAQ	SPSC	Wed, Jun 9, 2021	96.77	98.24	95.07	95.80
3319	NASDAQ	SPSC	Tue, Jun 8, 2021	94.54	96.77	94.18	96.10
3318	NASDAQ	SPSC	Mon, Jun 7, 2021	94.19	95.52	93.75	94.18
3317	NASDAQ	SPSC	Fri, Jun 4, 2021	93.30	95.17	91.61	94.53
3316	NASDAQ	SPSC	Thu, Jun 3, 2021	93.18	94.65	92.14	92.43
3315	NASDAQ	SPSC	Wed, Jun 2, 2021	94.55	95.43	93.17	94.14
3314	NASDAQ	SPSC	Tue, Jun 1, 2021	94.18	95.22	93.19	94.30
3313	NASDAQ	SPSC	Fri, May 28, 2021	93.61	94.83	92.72	93.86
3312	NASDAQ	SPSC	Thu, May 27, 2021	94.28	94.64	92.51	92.67
3311	NASDAQ	SPSC	Wed, May 26, 2021	95.42	95.97	94.38	94.46
3310	NASDAQ	SPSC	Tue, May 25, 2021	95.72	96.28	94.59	94.61
3309	NASDAQ	SPSC	Mon, May 24, 2021	95.66	96.86	95.37	95.57
3308	NASDAQ	SPSC	Fri, May 21, 2021	96.70	96.70	94.49	95.20
3307	NASDAQ	SPSC	Thu, May 20, 2021	93.88	96.21	93.80	95.36
3306	NASDAQ	SPSC	Wed, May 19, 2021	92.44	93.76	91.61	93.40
3305	NASDAQ	SPSC	Tue, May 18, 2021	94.21	96.60	93.79	94.09
3304	NASDAQ	SPSC	Mon, May 17, 2021	95.02	95.50	92.95	94.14
3303	NASDAQ	SPSC	Fri, May 14, 2021	94.27	96.60	93.50	96.11
3302	NASDAQ	SPSC	Thu, May 13, 2021	93.76	95.39	91.05	92.88
3301	NASDAQ	SPSC	Wed, May 12, 2021	93.78	97.27	92.14	92.83
3300	NASDAQ	SPSC	Tue, May 11, 2021	93.02	96.42	93.02	95.40
3299	NASDAQ	SPSC	Mon, May 10, 2021	97.76	97.76	95.61	95.62
3298	NASDAQ	SPSC	Fri, May 7, 2021	99.25	100.50	97.33	98.36
3297	NASDAQ	SPSC	Thu, May 6, 2021	97.37	98.92	95.47	98.75
3296	NASDAQ	SPSC	Wed, May 5, 2021	98.40	101.22	97.07	97.59
3295	NASDAQ	SPSC	Tue, May 4, 2021	99.66	99.66	97.59	98.20
3294	NASDAQ	SPSC	Mon, May 3, 2021	103.75	103.79	99.90	100.89
3293	NASDAQ	SPSC	Fri, Apr 30, 2021	106.05	109.33	100.99	102.44
3292	NASDAQ	SPSC	Thu, Apr 29, 2021	103.33	103.33	99.56	101.05
3291	NASDAQ	SPSC	Wed, Apr 28, 2021	101.31	102.98	101.03	102.26
3290	NASDAQ	SPSC	Tue, Apr 27, 2021	103.88	103.99	101.09	102.09
3289	NASDAQ	SPSC	Mon, Apr 26, 2021	105.48	105.50	103.77	104.18
3288	NASDAQ	SPSC	Fri, Apr 23, 2021	104.48	105.94	104.00	104.72
3287	NASDAQ	SPSC	Thu, Apr 22, 2021	104.12	106.16	103.42	103.97
3286	NASDAQ	SPSC	Wed, Apr 21, 2021	101.14	105.75	101.14	103.86
3285	NASDAQ	SPSC	Tue, Apr 20, 2021	103.20	103.84	101.26	101.79
3284	NASDAQ	SPSC	Mon, Apr 19, 2021	105.59	105.59	102.27	103.05
3283	NASDAQ	SPSC	Fri, Apr 16, 2021	106.67	106.67	104.55	105.64
3282	NASDAQ	SPSC	Thu, Apr 15, 2021	103.89	106.50	102.99	105.86
3281	NASDAQ	SPSC	Wed, Apr 14, 2021	102.90	104.36	102.16	102.49
3280	NASDAQ	SPSC	Tue, Apr 13, 2021	103.00	103.84	101.87	103.14
3279	NASDAQ	SPSC	Mon, Apr 12, 2021	100.76	103.00	100.47	102.43
3278	NASDAQ	SPSC	Fri, Apr 9, 2021	101.07	101.88	98.11	101.27
3277	NASDAQ	SPSC	Thu, Apr 8, 2021	99.81	102.77	97.21	100.86
3276	NASDAQ	SPSC	Wed, Apr 7, 2021	102.16	102.16	99.18	99.23
3275	NASDAQ	SPSC	Tue, Apr 6, 2021	101.15	103.06	99.94	101.93
3274	NASDAQ	SPSC	Mon, Apr 5, 2021	103.08	103.08	100.76	101.91
3273	NASDAQ	SPSC	Thu, Apr 1, 2021	100.62	103.95	100.62	102.75
3272	NASDAQ	SPSC	Wed, Mar 31, 2021	97.02	100.35	97.02	99.31
3271	NASDAQ	SPSC	Tue, Mar 30, 2021	94.67	96.58	93.40	96.22
3270	NASDAQ	SPSC	Mon, Mar 29, 2021	100.12	100.16	94.55	95.37
3269	NASDAQ	SPSC	Fri, Mar 26, 2021	95.65	99.67	95.65	99.54
3268	NASDAQ	SPSC	Thu, Mar 25, 2021	94.98	96.69	93.52	95.33
3267	NASDAQ	SPSC	Wed, Mar 24, 2021	100.70	100.71	95.88	96.06
3266	NASDAQ	SPSC	Tue, Mar 23, 2021	103.40	104.33	99.21	100.28
3265	NASDAQ	SPSC	Mon, Mar 22, 2021	103.04	105.78	103.04	103.45
3264	NASDAQ	SPSC	Fri, Mar 19, 2021	100.84	103.82	100.61	102.15
3263	NASDAQ	SPSC	Thu, Mar 18, 2021	105.69	105.70	100.64	101.39
3262	NASDAQ	SPSC	Wed, Mar 17, 2021	106.44	107.48	104.08	107.02
3261	NASDAQ	SPSC	Tue, Mar 16, 2021	107.35	109.00	105.92	106.96
3260	NASDAQ	SPSC	Mon, Mar 15, 2021	106.24	107.74	105.56	107.55
3259	NASDAQ	SPSC	Fri, Mar 12, 2021	105.91	107.06	103.78	106.85
3258	NASDAQ	SPSC	Thu, Mar 11, 2021	105.73	108.46	105.73	106.88
3257	NASDAQ	SPSC	Wed, Mar 10, 2021	103.80	107.19	103.60	104.03
3256	NASDAQ	SPSC	Tue, Mar 9, 2021	100.67	103.48	100.67	102.95
3255	NASDAQ	SPSC	Mon, Mar 8, 2021	103.58	103.58	98.77	99.17
3254	NASDAQ	SPSC	Fri, Mar 5, 2021	98.42	103.76	97.49	103.29
3253	NASDAQ	SPSC	Thu, Mar 4, 2021	97.93	98.85	95.24	96.68
3252	NASDAQ	SPSC	Wed, Mar 3, 2021	100.93	101.40	97.83	98.78
3251	NASDAQ	SPSC	Tue, Mar 2, 2021	103.97	104.83	99.60	100.57
3250	NASDAQ	SPSC	Mon, Mar 1, 2021	102.09	103.50	99.71	103.39
3249	NASDAQ	SPSC	Fri, Feb 26, 2021	103.68	104.29	99.49	100.73
3248	NASDAQ	SPSC	Thu, Feb 25, 2021	104.65	107.24	103.48	104.30
3247	NASDAQ	SPSC	Wed, Feb 24, 2021	105.78	106.46	102.81	106.45
3246	NASDAQ	SPSC	Tue, Feb 23, 2021	107.19	107.33	102.58	106.31
3245	NASDAQ	SPSC	Mon, Feb 22, 2021	109.01	110.12	105.02	109.06
3244	NASDAQ	SPSC	Fri, Feb 19, 2021	109.20	110.98	108.71	110.42
3243	NASDAQ	SPSC	Thu, Feb 18, 2021	108.29	110.16	107.11	109.02
3242	NASDAQ	SPSC	Wed, Feb 17, 2021	109.11	109.61	106.65	108.87
3241	NASDAQ	SPSC	Tue, Feb 16, 2021	111.05	111.95	109.32	110.48
3240	NASDAQ	SPSC	Fri, Feb 12, 2021	106.50	110.20	103.64	110.10
3239	NASDAQ	SPSC	Thu, Feb 11, 2021	109.43	110.32	107.83	110.32
3238	NASDAQ	SPSC	Wed, Feb 10, 2021	109.98	110.66	107.81	108.62
3237	NASDAQ	SPSC	Tue, Feb 9, 2021	109.43	110.00	108.34	109.07
3236	NASDAQ	SPSC	Mon, Feb 8, 2021	108.99	109.84	107.67	108.94
3235	NASDAQ	SPSC	Fri, Feb 5, 2021	107.88	107.88	106.07	107.74
3234	NASDAQ	SPSC	Thu, Feb 4, 2021	103.89	106.70	102.90	106.70
3233	NASDAQ	SPSC	Wed, Feb 3, 2021	105.61	105.61	102.92	103.48
3232	NASDAQ	SPSC	Tue, Feb 2, 2021	103.16	106.15	102.98	105.44
3231	NASDAQ	SPSC	Mon, Feb 1, 2021	98.94	102.42	98.94	101.94
3230	NASDAQ	SPSC	Fri, Jan 29, 2021	102.21	103.05	98.64	98.89
3229	NASDAQ	SPSC	Thu, Jan 28, 2021	104.02	104.02	101.25	102.87
3228	NASDAQ	SPSC	Wed, Jan 27, 2021	102.52	106.66	99.34	102.94
3227	NASDAQ	SPSC	Tue, Jan 26, 2021	108.22	108.22	104.62	104.87
3226	NASDAQ	SPSC	Mon, Jan 25, 2021	109.24	110.52	105.47	107.35
3225	NASDAQ	SPSC	Fri, Jan 22, 2021	109.35	110.34	106.54	108.55
3224	NASDAQ	SPSC	Thu, Jan 21, 2021	115.06	115.99	109.35	109.38
3223	NASDAQ	SPSC	Wed, Jan 20, 2021	111.31	114.44	111.31	114.02
3222	NASDAQ	SPSC	Tue, Jan 19, 2021	107.83	110.43	107.39	110.31
3221	NASDAQ	SPSC	Fri, Jan 15, 2021	106.14	108.21	105.84	106.99
3220	NASDAQ	SPSC	Thu, Jan 14, 2021	108.22	109.21	105.60	106.58
3219	NASDAQ	SPSC	Wed, Jan 13, 2021	110.73	111.22	107.39	107.63
3218	NASDAQ	SPSC	Tue, Jan 12, 2021	112.96	113.54	109.64	110.52
3217	NASDAQ	SPSC	Mon, Jan 11, 2021	113.02	114.99	111.31	112.24
3216	NASDAQ	SPSC	Fri, Jan 8, 2021	117.22	118.06	113.89	114.45
3215	NASDAQ	SPSC	Thu, Jan 7, 2021	114.55	117.45	113.43	115.95
3214	NASDAQ	SPSC	Wed, Jan 6, 2021	111.94	115.68	111.49	113.99
3213	NASDAQ	SPSC	Tue, Jan 5, 2021	112.90	115.18	111.08	111.70
3212	NASDAQ	SPSC	Mon, Jan 4, 2021	109.53	112.33	106.38	112.19
3211	NASDAQ	SPSC	Thu, Dec 31, 2020	106.00	109.12	104.06	108.59
3210	NASDAQ	SPSC	Wed, Dec 30, 2020	109.13	109.70	107.53	109.00
3209	NASDAQ	SPSC	Tue, Dec 29, 2020	108.68	110.28	106.01	108.27
3208	NASDAQ	SPSC	Mon, Dec 28, 2020	111.23	111.60	108.11	108.32
3207	NASDAQ	SPSC	Thu, Dec 24, 2020	110.68	111.63	109.77	110.32
3206	NASDAQ	SPSC	Wed, Dec 23, 2020	110.10	111.26	109.91	110.67
3205	NASDAQ	SPSC	Tue, Dec 22, 2020	106.79	110.42	106.79	110.10
3204	NASDAQ	SPSC	Mon, Dec 21, 2020	103.37	106.27	102.88	106.27
3203	NASDAQ	SPSC	Fri, Dec 18, 2020	104.65	105.24	102.67	104.63
3202	NASDAQ	SPSC	Thu, Dec 17, 2020	98.25	102.34	92.27	101.96
3201	NASDAQ	SPSC	Wed, Dec 16, 2020	97.80	98.54	95.64	96.99
3200	NASDAQ	SPSC	Tue, Dec 15, 2020	98.92	99.39	96.90	97.56
3199	NASDAQ	SPSC	Mon, Dec 14, 2020	97.80	99.17	95.63	98.47
3198	NASDAQ	SPSC	Fri, Dec 11, 2020	97.77	98.73	95.70	96.81
3197	NASDAQ	SPSC	Thu, Dec 10, 2020	96.29	98.86	94.53	98.39
3196	NASDAQ	SPSC	Wed, Dec 9, 2020	100.76	100.79	96.73	97.23
3195	NASDAQ	SPSC	Tue, Dec 8, 2020	98.64	100.25	98.14	100.18
3194	NASDAQ	SPSC	Mon, Dec 7, 2020	99.71	100.21	98.36	98.76
3193	NASDAQ	SPSC	Fri, Dec 4, 2020	97.66	99.66	97.09	99.11
3192	NASDAQ	SPSC	Thu, Dec 3, 2020	97.63	99.22	97.45	97.76
3191	NASDAQ	SPSC	Wed, Dec 2, 2020	99.46	99.46	96.48	97.58
3190	NASDAQ	SPSC	Tue, Dec 1, 2020	104.46	104.92	99.23	99.64
3189	NASDAQ	SPSC	Mon, Nov 30, 2020	104.00	104.99	102.08	103.07
3188	NASDAQ	SPSC	Fri, Nov 27, 2020	100.65	103.99	100.02	103.88
3187	NASDAQ	SPSC	Wed, Nov 25, 2020	98.94	100.24	97.66	99.80
3186	NASDAQ	SPSC	Tue, Nov 24, 2020	99.10	99.70	97.23	98.27
3185	NASDAQ	SPSC	Mon, Nov 23, 2020	96.81	99.04	96.14	98.47
3184	NASDAQ	SPSC	Fri, Nov 20, 2020	94.28	97.18	93.29	96.32
3183	NASDAQ	SPSC	Thu, Nov 19, 2020	93.18	95.49	92.26	95.13
3182	NASDAQ	SPSC	Wed, Nov 18, 2020	93.78	94.23	92.60	93.43
3181	NASDAQ	SPSC	Tue, Nov 17, 2020	91.06	94.20	90.17	93.66
3180	NASDAQ	SPSC	Mon, Nov 16, 2020	93.04	93.46	89.83	91.62
3179	NASDAQ	SPSC	Fri, Nov 13, 2020	90.83	92.97	90.39	92.70
3178	NASDAQ	SPSC	Thu, Nov 12, 2020	92.67	94.23	89.33	90.08
3177	NASDAQ	SPSC	Wed, Nov 11, 2020	92.17	92.68	91.37	92.36
3176	NASDAQ	SPSC	Tue, Nov 10, 2020	91.40	91.77	87.20	91.33
3175	NASDAQ	SPSC	Mon, Nov 9, 2020	92.92	94.64	91.03	91.21
3174	NASDAQ	SPSC	Fri, Nov 6, 2020	91.80	91.80	90.38	91.00
3173	NASDAQ	SPSC	Thu, Nov 5, 2020	92.44	93.25	90.33	91.66
3172	NASDAQ	SPSC	Wed, Nov 4, 2020	90.70	92.85	89.33	91.10
3171	NASDAQ	SPSC	Tue, Nov 3, 2020	87.17	89.68	87.17	89.19
3170	NASDAQ	SPSC	Mon, Nov 2, 2020	86.12	87.65	84.15	86.38
3169	NASDAQ	SPSC	Fri, Oct 30, 2020	84.41	86.21	83.44	85.59
3168	NASDAQ	SPSC	Thu, Oct 29, 2020	84.31	87.86	83.05	85.21
3167	NASDAQ	SPSC	Wed, Oct 28, 2020	84.28	84.28	82.12	82.72
3166	NASDAQ	SPSC	Tue, Oct 27, 2020	85.67	86.51	85.12	85.69
3165	NASDAQ	SPSC	Mon, Oct 26, 2020	86.30	87.98	84.00	85.27
3164	NASDAQ	SPSC	Fri, Oct 23, 2020	85.71	86.94	84.75	86.67
3163	NASDAQ	SPSC	Thu, Oct 22, 2020	85.50	85.78	83.74	85.43
3162	NASDAQ	SPSC	Wed, Oct 21, 2020	86.25	86.69	84.52	85.05
3161	NASDAQ	SPSC	Tue, Oct 20, 2020	86.83	87.31	85.06	85.90
3160	NASDAQ	SPSC	Mon, Oct 19, 2020	87.94	88.43	86.14	86.46
3159	NASDAQ	SPSC	Fri, Oct 16, 2020	86.71	87.62	86.21	87.29
3158	NASDAQ	SPSC	Thu, Oct 15, 2020	84.94	86.94	84.40	86.59
3157	NASDAQ	SPSC	Wed, Oct 14, 2020	87.45	87.45	85.38	86.04
3156	NASDAQ	SPSC	Tue, Oct 13, 2020	87.73	88.25	86.80	87.22
3155	NASDAQ	SPSC	Mon, Oct 12, 2020	86.77	88.05	86.14	87.79
3154	NASDAQ	SPSC	Fri, Oct 9, 2020	84.23	85.89	84.23	85.88
3153	NASDAQ	SPSC	Thu, Oct 8, 2020	85.11	85.57	83.39	83.98
3152	NASDAQ	SPSC	Wed, Oct 7, 2020	83.18	84.74	82.02	84.64
3151	NASDAQ	SPSC	Tue, Oct 6, 2020	81.88	83.82	81.21	82.19
3150	NASDAQ	SPSC	Mon, Oct 5, 2020	80.27	81.36	79.49	81.34
3149	NASDAQ	SPSC	Fri, Oct 2, 2020	79.10	80.50	79.10	79.72
3148	NASDAQ	SPSC	Thu, Oct 1, 2020	78.54	80.50	78.10	80.46
3147	NASDAQ	SPSC	Wed, Sep 30, 2020	77.77	78.91	77.31	77.87
3146	NASDAQ	SPSC	Tue, Sep 29, 2020	78.63	79.48	77.55	77.89
3145	NASDAQ	SPSC	Mon, Sep 28, 2020	76.73	78.47	76.69	78.29
3144	NASDAQ	SPSC	Fri, Sep 25, 2020	73.98	76.45	73.56	76.13
3143	NASDAQ	SPSC	Thu, Sep 24, 2020	72.36	74.66	70.96	74.25
3142	NASDAQ	SPSC	Wed, Sep 23, 2020	73.98	74.96	72.40	72.71
3141	NASDAQ	SPSC	Tue, Sep 22, 2020	72.62	74.20	71.23	74.03
3140	NASDAQ	SPSC	Mon, Sep 21, 2020	70.43	72.31	70.17	72.28
3139	NASDAQ	SPSC	Fri, Sep 18, 2020	73.71	74.04	70.15	71.41
3138	NASDAQ	SPSC	Thu, Sep 17, 2020	74.10	75.05	72.38	72.82
3137	NASDAQ	SPSC	Wed, Sep 16, 2020	77.13	77.91	75.31	75.45
3136	NASDAQ	SPSC	Tue, Sep 15, 2020	76.33	77.32	75.87	76.36
3135	NASDAQ	SPSC	Mon, Sep 14, 2020	75.19	76.57	75.16	75.71
3134	NASDAQ	SPSC	Fri, Sep 11, 2020	75.54	76.48	73.16	74.27
3133	NASDAQ	SPSC	Thu, Sep 10, 2020	76.38	77.39	74.73	74.80
3132	NASDAQ	SPSC	Wed, Sep 9, 2020	74.56	76.44	74.56	75.90
3131	NASDAQ	SPSC	Tue, Sep 8, 2020	74.78	75.41	73.08	73.60
3130	NASDAQ	SPSC	Fri, Sep 4, 2020	80.56	80.84	73.88	76.21
3129	NASDAQ	SPSC	Thu, Sep 3, 2020	82.90	83.07	78.05	80.22
3128	NASDAQ	SPSC	Wed, Sep 2, 2020	82.83	83.85	80.84	83.65
3127	NASDAQ	SPSC	Tue, Sep 1, 2020	80.03	83.01	79.88	82.28
3126	NASDAQ	SPSC	Mon, Aug 31, 2020	80.72	81.41	79.76	79.88
3125	NASDAQ	SPSC	Fri, Aug 28, 2020	80.97	81.43	80.59	80.87
3124	NASDAQ	SPSC	Thu, Aug 27, 2020	82.35	82.35	79.65	80.52
3123	NASDAQ	SPSC	Wed, Aug 26, 2020	79.97	82.20	79.97	81.98
3122	NASDAQ	SPSC	Tue, Aug 25, 2020	78.85	79.90	78.53	79.69
3121	NASDAQ	SPSC	Mon, Aug 24, 2020	78.94	79.50	78.31	78.99
3120	NASDAQ	SPSC	Fri, Aug 21, 2020	78.78	78.93	77.36	78.36
3119	NASDAQ	SPSC	Thu, Aug 20, 2020	77.54	79.35	77.54	78.89
3118	NASDAQ	SPSC	Wed, Aug 19, 2020	79.23	79.42	77.64	77.89
3117	NASDAQ	SPSC	Tue, Aug 18, 2020	79.33	80.17	78.44	79.19
3116	NASDAQ	SPSC	Mon, Aug 17, 2020	77.88	79.59	77.29	79.33
3115	NASDAQ	SPSC	Fri, Aug 14, 2020	78.34	78.52	76.95	77.33
3114	NASDAQ	SPSC	Thu, Aug 13, 2020	77.76	79.36	76.52	78.29
3113	NASDAQ	SPSC	Wed, Aug 12, 2020	78.38	78.95	74.68	77.68
3112	NASDAQ	SPSC	Tue, Aug 11, 2020	78.28	79.57	76.82	77.80
3111	NASDAQ	SPSC	Mon, Aug 10, 2020	77.16	82.82	74.74	78.17
3110	NASDAQ	SPSC	Fri, Aug 7, 2020	76.60	77.22	75.79	76.81
3109	NASDAQ	SPSC	Thu, Aug 6, 2020	76.99	77.20	75.41	76.89
3108	NASDAQ	SPSC	Wed, Aug 5, 2020	75.54	77.80	74.77	77.04
3107	NASDAQ	SPSC	Tue, Aug 4, 2020	74.00	75.55	73.57	75.34
3106	NASDAQ	SPSC	Mon, Aug 3, 2020	75.49	76.44	73.36	74.31
3105	NASDAQ	SPSC	Fri, Jul 31, 2020	74.79	75.34	71.45	75.17
3104	NASDAQ	SPSC	Thu, Jul 30, 2020	73.13	73.82	72.56	73.32
3103	NASDAQ	SPSC	Wed, Jul 29, 2020	72.43	75.00	72.25	74.10
3102	NASDAQ	SPSC	Tue, Jul 28, 2020	73.04	73.55	71.93	71.93
3101	NASDAQ	SPSC	Mon, Jul 27, 2020	72.49	73.44	71.78	73.12
3100	NASDAQ	SPSC	Fri, Jul 24, 2020	72.84	73.38	71.25	72.07
3099	NASDAQ	SPSC	Thu, Jul 23, 2020	73.53	75.15	72.52	73.22
3098	NASDAQ	SPSC	Wed, Jul 22, 2020	75.00	75.39	73.63	73.92
3097	NASDAQ	SPSC	Tue, Jul 21, 2020	75.37	75.38	74.18	75.00
3096	NASDAQ	SPSC	Mon, Jul 20, 2020	73.07	75.05	72.92	74.95
3095	NASDAQ	SPSC	Fri, Jul 17, 2020	71.75	73.32	71.37	72.78
3094	NASDAQ	SPSC	Thu, Jul 16, 2020	72.30	72.30	70.73	71.72
3093	NASDAQ	SPSC	Wed, Jul 15, 2020	73.08	73.92	71.58	72.75
3092	NASDAQ	SPSC	Tue, Jul 14, 2020	71.21	72.33	69.39	72.03
3091	NASDAQ	SPSC	Mon, Jul 13, 2020	75.30	75.34	71.09	71.10
3090	NASDAQ	SPSC	Fri, Jul 10, 2020	75.54	75.54	73.56	74.50
3089	NASDAQ	SPSC	Thu, Jul 9, 2020	76.05	76.35	74.39	75.37
3088	NASDAQ	SPSC	Wed, Jul 8, 2020	74.57	75.58	73.85	75.55
3087	NASDAQ	SPSC	Tue, Jul 7, 2020	74.70	76.34	74.17	74.36
3086	NASDAQ	SPSC	Mon, Jul 6, 2020	77.08	77.08	75.05	75.28
3085	NASDAQ	SPSC	Thu, Jul 2, 2020	77.24	77.59	75.83	76.14
3084	NASDAQ	SPSC	Wed, Jul 1, 2020	75.34	76.73	75.17	76.07
3083	NASDAQ	SPSC	Tue, Jun 30, 2020	74.55	75.80	73.63	75.12
3082	NASDAQ	SPSC	Mon, Jun 29, 2020	75.00	75.37	73.67	74.75
3081	NASDAQ	SPSC	Fri, Jun 26, 2020	76.50	76.74	74.58	74.77
3080	NASDAQ	SPSC	Thu, Jun 25, 2020	73.69	76.59	73.46	76.59
3079	NASDAQ	SPSC	Wed, Jun 24, 2020	75.85	75.93	73.35	73.76
3078	NASDAQ	SPSC	Tue, Jun 23, 2020	75.65	76.85	74.92	75.68
3077	NASDAQ	SPSC	Mon, Jun 22, 2020	72.67	74.98	72.37	74.80
3076	NASDAQ	SPSC	Fri, Jun 19, 2020	73.68	73.90	72.32	72.68
3075	NASDAQ	SPSC	Thu, Jun 18, 2020	72.69	73.91	72.22	72.85
3074	NASDAQ	SPSC	Wed, Jun 17, 2020	72.85	73.88	72.42	73.00
3073	NASDAQ	SPSC	Tue, Jun 16, 2020	72.63	73.75	71.73	72.51
3072	NASDAQ	SPSC	Mon, Jun 15, 2020	66.36	70.70	66.36	70.36
3071	NASDAQ	SPSC	Fri, Jun 12, 2020	68.50	69.19	66.20	67.69
3070	NASDAQ	SPSC	Thu, Jun 11, 2020	68.38	69.12	66.71	66.72
3069	NASDAQ	SPSC	Wed, Jun 10, 2020	70.56	70.99	68.78	69.55
3068	NASDAQ	SPSC	Tue, Jun 9, 2020	72.75	72.82	70.14	70.21
3067	NASDAQ	SPSC	Mon, Jun 8, 2020	73.14	73.42	71.79	72.89
3066	NASDAQ	SPSC	Fri, Jun 5, 2020	74.02	74.28	71.64	72.80
3065	NASDAQ	SPSC	Thu, Jun 4, 2020	71.88	72.25	70.59	71.64
3064	NASDAQ	SPSC	Wed, Jun 3, 2020	70.77	72.77	70.44	72.57
3063	NASDAQ	SPSC	Tue, Jun 2, 2020	69.40	70.98	68.95	70.61
3062	NASDAQ	SPSC	Mon, Jun 1, 2020	68.18	70.05	67.37	69.08
3061	NASDAQ	SPSC	Fri, May 29, 2020	66.91	68.38	66.72	68.16
3060	NASDAQ	SPSC	Thu, May 28, 2020	68.14	69.87	66.51	66.85
3059	NASDAQ	SPSC	Wed, May 27, 2020	67.28	68.58	65.27	68.34
3058	NASDAQ	SPSC	Tue, May 26, 2020	65.00	66.83	64.60	66.76
3057	NASDAQ	SPSC	Fri, May 22, 2020	62.81	64.84	62.81	64.34
3056	NASDAQ	SPSC	Thu, May 21, 2020	62.23	63.27	61.74	62.69
3055	NASDAQ	SPSC	Wed, May 20, 2020	60.76	62.72	60.36	62.16
3054	NASDAQ	SPSC	Tue, May 19, 2020	59.12	60.45	58.94	59.97
3053	NASDAQ	SPSC	Mon, May 18, 2020	59.63	60.46	58.73	59.00
3052	NASDAQ	SPSC	Fri, May 15, 2020	56.23	58.44	55.80	58.00
3051	NASDAQ	SPSC	Thu, May 14, 2020	55.35	56.64	54.23	56.55
3050	NASDAQ	SPSC	Wed, May 13, 2020	57.31	57.64	55.15	56.14
3049	NASDAQ	SPSC	Tue, May 12, 2020	59.04	59.69	57.36	57.42
3048	NASDAQ	SPSC	Mon, May 11, 2020	58.67	59.75	58.23	59.12
3047	NASDAQ	SPSC	Fri, May 8, 2020	60.42	60.42	58.66	59.59
3046	NASDAQ	SPSC	Thu, May 7, 2020	57.41	60.22	57.31	59.69
3045	NASDAQ	SPSC	Wed, May 6, 2020	56.22	57.56	56.08	56.54
3044	NASDAQ	SPSC	Tue, May 5, 2020	55.25	56.88	54.84	55.89
3043	NASDAQ	SPSC	Mon, May 4, 2020	53.91	54.90	53.30	54.27
3042	NASDAQ	SPSC	Fri, May 1, 2020	54.87	56.76	50.53	54.33
3041	NASDAQ	SPSC	Thu, Apr 30, 2020	53.68	55.63	53.31	55.51
3040	NASDAQ	SPSC	Wed, Apr 29, 2020	53.81	55.24	52.80	54.43
3039	NASDAQ	SPSC	Tue, Apr 28, 2020	52.90	53.29	51.66	52.11
3038	NASDAQ	SPSC	Mon, Apr 27, 2020	51.75	52.31	50.70	51.70
3037	NASDAQ	SPSC	Fri, Apr 24, 2020	50.13	51.37	50.10	51.02
3036	NASDAQ	SPSC	Thu, Apr 23, 2020	49.71	50.35	49.01	49.80
3035	NASDAQ	SPSC	Wed, Apr 22, 2020	49.62	50.32	48.87	49.35
3034	NASDAQ	SPSC	Tue, Apr 21, 2020	49.74	50.80	48.10	48.60
3033	NASDAQ	SPSC	Mon, Apr 20, 2020	49.66	51.04	49.09	50.49
3032	NASDAQ	SPSC	Fri, Apr 17, 2020	49.67	50.67	49.32	50.02
3031	NASDAQ	SPSC	Thu, Apr 16, 2020	49.51	50.04	47.27	48.13
3030	NASDAQ	SPSC	Wed, Apr 15, 2020	48.04	49.70	47.27	48.73
3029	NASDAQ	SPSC	Tue, Apr 14, 2020	49.84	51.03	48.86	49.01
3028	NASDAQ	SPSC	Mon, Apr 13, 2020	49.82	50.30	47.90	48.40
3027	NASDAQ	SPSC	Thu, Apr 9, 2020	49.67	50.94	48.89	50.20
3026	NASDAQ	SPSC	Wed, Apr 8, 2020	49.61	51.09	48.29	48.46
3025	NASDAQ	SPSC	Tue, Apr 7, 2020	47.68	49.24	46.08	48.45
3024	NASDAQ	SPSC	Mon, Apr 6, 2020	48.33	48.33	43.12	46.38
3023	NASDAQ	SPSC	Fri, Apr 3, 2020	48.02	48.91	45.36	46.65
3022	NASDAQ	SPSC	Thu, Apr 2, 2020	46.00	48.71	46.00	48.43
3021	NASDAQ	SPSC	Wed, Apr 1, 2020	44.81	46.23	43.84	46.17
3020	NASDAQ	SPSC	Tue, Mar 31, 2020	45.83	46.96	44.74	46.51
3019	NASDAQ	SPSC	Mon, Mar 30, 2020	44.91	46.39	43.92	46.10
3018	NASDAQ	SPSC	Fri, Mar 27, 2020	42.87	45.65	42.00	44.19
3017	NASDAQ	SPSC	Thu, Mar 26, 2020	41.49	44.19	41.49	44.15
3016	NASDAQ	SPSC	Wed, Mar 25, 2020	40.33	42.91	38.27	41.13
3015	NASDAQ	SPSC	Tue, Mar 24, 2020	39.07	40.63	38.58	40.27
3014	NASDAQ	SPSC	Mon, Mar 23, 2020	36.17	37.51	34.25	37.05
3013	NASDAQ	SPSC	Fri, Mar 20, 2020	37.60	39.02	36.12	36.57
3012	NASDAQ	SPSC	Thu, Mar 19, 2020	31.89	37.75	31.28	36.17
3011	NASDAQ	SPSC	Wed, Mar 18, 2020	36.54	38.39	31.79	31.94
3010	NASDAQ	SPSC	Tue, Mar 17, 2020	38.54	39.63	36.08	38.48
3009	NASDAQ	SPSC	Mon, Mar 16, 2020	40.49	41.92	37.86	38.08
3008	NASDAQ	SPSC	Fri, Mar 13, 2020	42.82	45.23	41.05	45.19
3007	NASDAQ	SPSC	Thu, Mar 12, 2020	43.25	43.46	40.95	41.54
3006	NASDAQ	SPSC	Wed, Mar 11, 2020	46.86	47.50	44.57	45.55
3005	NASDAQ	SPSC	Tue, Mar 10, 2020	48.77	49.59	46.26	47.89
3004	NASDAQ	SPSC	Mon, Mar 9, 2020	50.27	50.42	47.47	47.64
3003	NASDAQ	SPSC	Fri, Mar 6, 2020	52.04	52.84	51.68	52.63
3002	NASDAQ	SPSC	Thu, Mar 5, 2020	53.75	54.38	52.83	53.42
3001	NASDAQ	SPSC	Wed, Mar 4, 2020	54.82	55.27	53.96	54.70
3000	NASDAQ	SPSC	Tue, Mar 3, 2020	55.12	56.36	53.08	54.05
2999	NASDAQ	SPSC	Mon, Mar 2, 2020	53.02	55.32	52.57	55.16
2998	NASDAQ	SPSC	Fri, Feb 28, 2020	51.34	53.16	50.78	52.60
2997	NASDAQ	SPSC	Thu, Feb 27, 2020	53.49	54.23	52.24	52.69
2996	NASDAQ	SPSC	Wed, Feb 26, 2020	54.69	55.21	54.02	54.44
2995	NASDAQ	SPSC	Tue, Feb 25, 2020	55.53	55.91	54.28	54.37
2994	NASDAQ	SPSC	Mon, Feb 24, 2020	54.16	55.78	54.06	55.29
2993	NASDAQ	SPSC	Fri, Feb 21, 2020	57.78	57.78	56.24	56.25
2992	NASDAQ	SPSC	Thu, Feb 20, 2020	59.03	59.64	56.21	57.77
2991	NASDAQ	SPSC	Wed, Feb 19, 2020	60.37	60.95	59.06	59.50
2990	NASDAQ	SPSC	Tue, Feb 18, 2020	60.47	61.28	60.39	60.98
2989	NASDAQ	SPSC	Fri, Feb 14, 2020	62.00	62.26	57.43	60.47
2988	NASDAQ	SPSC	Thu, Feb 13, 2020	58.14	60.35	58.14	60.04
2987	NASDAQ	SPSC	Wed, Feb 12, 2020	58.13	58.48	57.42	58.35
2986	NASDAQ	SPSC	Tue, Feb 11, 2020	59.33	59.62	57.76	57.80
2985	NASDAQ	SPSC	Mon, Feb 10, 2020	57.97	59.37	57.97	58.97
2984	NASDAQ	SPSC	Fri, Feb 7, 2020	58.70	59.28	58.01	58.06
2983	NASDAQ	SPSC	Thu, Feb 6, 2020	58.41	59.45	58.41	58.96
2982	NASDAQ	SPSC	Wed, Feb 5, 2020	59.23	59.23	57.47	58.19
2981	NASDAQ	SPSC	Tue, Feb 4, 2020	58.15	59.16	57.96	58.67
2980	NASDAQ	SPSC	Mon, Feb 3, 2020	57.07	57.87	56.93	57.57
2979	NASDAQ	SPSC	Fri, Jan 31, 2020	57.14	57.59	56.28	56.83
2978	NASDAQ	SPSC	Thu, Jan 30, 2020	57.22	58.22	56.33	57.31
2977	NASDAQ	SPSC	Wed, Jan 29, 2020	58.05	58.05	57.13	57.47
2976	NASDAQ	SPSC	Tue, Jan 28, 2020	58.23	58.58	57.47	57.82
2975	NASDAQ	SPSC	Mon, Jan 27, 2020	57.34	58.62	56.97	58.04
2974	NASDAQ	SPSC	Fri, Jan 24, 2020	59.26	59.98	58.06	58.42
2973	NASDAQ	SPSC	Thu, Jan 23, 2020	58.60	59.49	58.40	58.85
2972	NASDAQ	SPSC	Wed, Jan 22, 2020	57.43	58.87	56.79	58.50
2971	NASDAQ	SPSC	Tue, Jan 21, 2020	56.90	57.58	56.54	57.04
2970	NASDAQ	SPSC	Fri, Jan 17, 2020	58.42	58.60	56.93	57.00
2969	NASDAQ	SPSC	Thu, Jan 16, 2020	58.28	58.64	57.72	58.43
2968	NASDAQ	SPSC	Wed, Jan 15, 2020	57.00	58.24	57.00	57.78
2967	NASDAQ	SPSC	Tue, Jan 14, 2020	57.25	57.62	56.78	57.16
2966	NASDAQ	SPSC	Mon, Jan 13, 2020	56.78	57.55	56.53	57.36
2965	NASDAQ	SPSC	Fri, Jan 10, 2020	56.39	56.69	55.74	56.68
2964	NASDAQ	SPSC	Thu, Jan 9, 2020	56.32	56.68	55.82	56.22
2963	NASDAQ	SPSC	Wed, Jan 8, 2020	55.97	56.51	55.88	56.10
2962	NASDAQ	SPSC	Tue, Jan 7, 2020	55.99	56.28	55.31	55.79
2961	NASDAQ	SPSC	Mon, Jan 6, 2020	55.47	56.15	55.13	55.91
2960	NASDAQ	SPSC	Fri, Jan 3, 2020	55.41	56.12	55.41	55.88
2959	NASDAQ	SPSC	Thu, Jan 2, 2020	55.76	56.37	55.31	56.10
2958	NASDAQ	SPSC	Tue, Dec 31, 2019	55.33	55.83	55.20	55.42
2957	NASDAQ	SPSC	Mon, Dec 30, 2019	56.25	56.25	55.18	55.34
2956	NASDAQ	SPSC	Fri, Dec 27, 2019	56.57	56.57	55.93	56.11
2955	NASDAQ	SPSC	Thu, Dec 26, 2019	57.02	57.10	56.16	56.48
2954	NASDAQ	SPSC	Tue, Dec 24, 2019	57.04	57.28	56.74	56.96
2953	NASDAQ	SPSC	Mon, Dec 23, 2019	57.41	57.41	56.43	57.15
2952	NASDAQ	SPSC	Fri, Dec 20, 2019	57.29	57.45	56.80	57.17
2951	NASDAQ	SPSC	Thu, Dec 19, 2019	56.93	57.38	56.42	57.22
2950	NASDAQ	SPSC	Wed, Dec 18, 2019	56.76	57.34	56.17	56.96
2949	NASDAQ	SPSC	Tue, Dec 17, 2019	56.51	57.05	55.98	56.64
2948	NASDAQ	SPSC	Mon, Dec 16, 2019	56.54	57.70	56.25	56.55
2947	NASDAQ	SPSC	Fri, Dec 13, 2019	55.66	56.49	55.44	56.18
2946	NASDAQ	SPSC	Thu, Dec 12, 2019	55.63	56.25	55.40	55.57
2945	NASDAQ	SPSC	Wed, Dec 11, 2019	55.66	55.76	54.82	55.51
2944	NASDAQ	SPSC	Tue, Dec 10, 2019	55.50	55.95	55.48	55.78
2943	NASDAQ	SPSC	Mon, Dec 9, 2019	55.39	55.92	55.11	55.66
2942	NASDAQ	SPSC	Fri, Dec 6, 2019	56.57	56.57	55.41	55.62
2941	NASDAQ	SPSC	Thu, Dec 5, 2019	55.67	56.26	55.07	55.95
2940	NASDAQ	SPSC	Wed, Dec 4, 2019	56.22	56.37	55.31	55.59
2939	NASDAQ	SPSC	Tue, Dec 3, 2019	55.21	56.23	54.13	55.86
2938	NASDAQ	SPSC	Mon, Dec 2, 2019	56.07	56.90	55.10	55.87
2937	NASDAQ	SPSC	Fri, Nov 29, 2019	56.57	57.34	55.87	56.33
2936	NASDAQ	SPSC	Wed, Nov 27, 2019	58.71	58.83	57.30	57.54
2935	NASDAQ	SPSC	Tue, Nov 26, 2019	57.35	59.04	57.30	58.62
2934	NASDAQ	SPSC	Mon, Nov 25, 2019	56.24	57.82	56.06	57.29
2933	NASDAQ	SPSC	Fri, Nov 22, 2019	56.36	56.38	55.59	56.03
2932	NASDAQ	SPSC	Thu, Nov 21, 2019	56.05	56.44	55.59	56.10
2931	NASDAQ	SPSC	Wed, Nov 20, 2019	55.18	56.60	55.18	55.93
2930	NASDAQ	SPSC	Tue, Nov 19, 2019	54.60	55.62	54.54	55.19
2929	NASDAQ	SPSC	Mon, Nov 18, 2019	54.43	55.41	54.36	54.66
2928	NASDAQ	SPSC	Fri, Nov 15, 2019	54.19	54.95	53.83	54.78
2927	NASDAQ	SPSC	Thu, Nov 14, 2019	53.82	54.32	53.45	53.87
2926	NASDAQ	SPSC	Wed, Nov 13, 2019	54.36	54.55	53.52	54.01
2925	NASDAQ	SPSC	Tue, Nov 12, 2019	54.32	54.91	53.07	54.69
2924	NASDAQ	SPSC	Mon, Nov 11, 2019	53.44	54.87	53.40	54.46
2923	NASDAQ	SPSC	Fri, Nov 8, 2019	53.68	54.00	53.03	53.81
2922	NASDAQ	SPSC	Thu, Nov 7, 2019	53.87	54.00	53.00	53.49
2921	NASDAQ	SPSC	Wed, Nov 6, 2019	53.44	53.73	52.83	53.29
2920	NASDAQ	SPSC	Tue, Nov 5, 2019	53.60	54.00	53.10	53.38
2919	NASDAQ	SPSC	Mon, Nov 4, 2019	53.88	54.00	53.20	53.40
2918	NASDAQ	SPSC	Fri, Nov 1, 2019	53.21	53.59	52.79	53.41
2917	NASDAQ	SPSC	Thu, Oct 31, 2019	53.76	53.94	52.47	52.77
2916	NASDAQ	SPSC	Wed, Oct 30, 2019	52.18	54.36	52.18	53.99
2915	NASDAQ	SPSC	Tue, Oct 29, 2019	51.98	52.46	51.61	52.09
2914	NASDAQ	SPSC	Mon, Oct 28, 2019	52.64	52.95	51.76	51.93
2913	NASDAQ	SPSC	Fri, Oct 25, 2019	53.38	55.46	51.59	52.24
2912	NASDAQ	SPSC	Thu, Oct 24, 2019	47.92	48.79	47.66	48.75
2911	NASDAQ	SPSC	Wed, Oct 23, 2019	47.04	47.82	47.04	47.56
2910	NASDAQ	SPSC	Tue, Oct 22, 2019	48.08	48.42	47.03	47.31
2909	NASDAQ	SPSC	Mon, Oct 21, 2019	47.35	48.28	46.89	48.00
2908	NASDAQ	SPSC	Fri, Oct 18, 2019	48.29	48.98	46.38	47.18
2907	NASDAQ	SPSC	Thu, Oct 17, 2019	48.60	49.10	48.28	48.55
2906	NASDAQ	SPSC	Wed, Oct 16, 2019	48.41	48.66	47.92	48.36
2905	NASDAQ	SPSC	Tue, Oct 15, 2019	48.19	49.31	48.19	48.68
2904	NASDAQ	SPSC	Mon, Oct 14, 2019	47.92	48.66	47.92	48.14
2903	NASDAQ	SPSC	Fri, Oct 11, 2019	48.28	49.15	48.18	48.27
2902	NASDAQ	SPSC	Thu, Oct 10, 2019	48.08	48.39	47.17	47.66
2901	NASDAQ	SPSC	Wed, Oct 9, 2019	47.90	48.44	47.51	47.97
2900	NASDAQ	SPSC	Tue, Oct 8, 2019	47.56	48.00	46.53	47.42
2899	NASDAQ	SPSC	Mon, Oct 7, 2019	48.12	48.60	47.93	48.04
2898	NASDAQ	SPSC	Fri, Oct 4, 2019	47.27	48.23	47.27	48.17
2897	NASDAQ	SPSC	Thu, Oct 3, 2019	46.39	47.41	45.68	46.85
2896	NASDAQ	SPSC	Wed, Oct 2, 2019	46.10	46.73	45.62	46.65
2895	NASDAQ	SPSC	Tue, Oct 1, 2019	47.20	47.69	46.12	46.30
2894	NASDAQ	SPSC	Mon, Sep 30, 2019	46.17	47.26	45.68	47.07
2893	NASDAQ	SPSC	Fri, Sep 27, 2019	47.33	47.35	45.67	46.02
2892	NASDAQ	SPSC	Thu, Sep 26, 2019	47.27	47.40	46.35	47.16
2891	NASDAQ	SPSC	Wed, Sep 25, 2019	47.10	47.65	46.25	47.21
2890	NASDAQ	SPSC	Tue, Sep 24, 2019	48.13	48.60	46.77	47.29
2889	NASDAQ	SPSC	Mon, Sep 23, 2019	48.38	48.67	47.73	48.07
2888	NASDAQ	SPSC	Fri, Sep 20, 2019	47.61	48.75	47.61	48.52
2887	NASDAQ	SPSC	Thu, Sep 19, 2019	49.21	49.70	47.25	47.53
2886	NASDAQ	SPSC	Wed, Sep 18, 2019	48.97	49.26	48.10	49.18
2885	NASDAQ	SPSC	Tue, Sep 17, 2019	48.39	49.39	48.39	48.90
2884	NASDAQ	SPSC	Mon, Sep 16, 2019	47.77	49.02	47.58	48.51
2883	NASDAQ	SPSC	Fri, Sep 13, 2019	48.59	48.59	47.77	48.26
2882	NASDAQ	SPSC	Thu, Sep 12, 2019	48.41	49.35	47.84	48.60
2881	NASDAQ	SPSC	Wed, Sep 11, 2019	47.92	48.55	47.67	48.42
2880	NASDAQ	SPSC	Tue, Sep 10, 2019	45.78	47.73	45.19	47.67
2879	NASDAQ	SPSC	Mon, Sep 9, 2019	46.17	46.56	44.07	45.68
2878	NASDAQ	SPSC	Fri, Sep 6, 2019	47.26	47.58	46.05	46.21
2877	NASDAQ	SPSC	Thu, Sep 5, 2019	47.78	48.31	46.80	47.45
2876	NASDAQ	SPSC	Wed, Sep 4, 2019	47.92	47.92	45.98	47.05
2875	NASDAQ	SPSC	Tue, Sep 3, 2019	50.00	50.64	46.65	46.95
2874	NASDAQ	SPSC	Fri, Aug 30, 2019	50.76	51.21	50.14	50.54
2873	NASDAQ	SPSC	Thu, Aug 29, 2019	50.64	50.93	50.03	50.43
2872	NASDAQ	SPSC	Wed, Aug 28, 2019	49.50	50.46	47.48	49.98
2871	NASDAQ	SPSC	Tue, Aug 27, 2019	49.71	49.71	47.32	48.12
2870	NASDAQ	SPSC	Mon, Aug 26, 2019	49.88	50.53	48.89	49.41
2869	NASDAQ	SPSC	Fri, Aug 23, 2019	51.63	52.25	49.22	49.67
2868	NASDAQ	SPSC	Thu, Aug 22, 2019	52.53	52.88	51.09	51.36
2867	NASDAQ	SPSC	Wed, Aug 21, 2019	52.43	53.50	52.22	52.42
2866	NASDAQ	SPSC	Tue, Aug 20, 2019	52.23	52.47	51.76	51.90
2865	NASDAQ	SPSC	Mon, Aug 19, 2019	52.51	52.66	51.62	52.51
2864	NASDAQ	SPSC	Fri, Aug 16, 2019	51.54	52.23	51.32	51.88
2863	NASDAQ	SPSC	Thu, Aug 15, 2019	51.50	51.54	50.53	51.10
2862	NASDAQ	SPSC	Wed, Aug 14, 2019	52.57	53.16	50.98	51.39
2861	NASDAQ	SPSC	Tue, Aug 13, 2019	52.45	53.83	52.41	53.31
2860	NASDAQ	SPSC	Mon, Aug 12, 2019	53.40	53.97	52.24	52.58
2859	NASDAQ	SPSC	Fri, Aug 9, 2019	54.59	55.60	53.53	53.96
2858	NASDAQ	SPSC	Thu, Aug 8, 2019	54.10	55.05	53.83	54.92
2857	NASDAQ	SPSC	Wed, Aug 7, 2019	52.30	53.87	51.89	53.67
2856	NASDAQ	SPSC	Tue, Aug 6, 2019	53.34	54.25	52.52	52.85
2855	NASDAQ	SPSC	Mon, Aug 5, 2019	54.32	54.32	52.51	53.01
2854	NASDAQ	SPSC	Fri, Aug 2, 2019	55.05	56.70	53.76	55.15
2853	NASDAQ	SPSC	Thu, Aug 1, 2019	55.80	57.32	55.51	55.63
2852	NASDAQ	SPSC	Wed, Jul 31, 2019	57.06	57.63	55.61	55.92
2851	NASDAQ	SPSC	Tue, Jul 30, 2019	55.76	56.74	55.07	56.70
2850	NASDAQ	SPSC	Mon, Jul 29, 2019	56.73	57.10	55.24	55.72
2849	NASDAQ	SPSC	Fri, Jul 26, 2019	54.75	59.14	53.89	56.73
2848	NASDAQ	SPSC	Thu, Jul 25, 2019	51.48	52.17	50.74	51.33
2847	NASDAQ	SPSC	Wed, Jul 24, 2019	50.70	51.98	50.24	51.68
2846	NASDAQ	SPSC	Tue, Jul 23, 2019	50.97	51.38	50.01	50.91
2845	NASDAQ	SPSC	Mon, Jul 22, 2019	50.26	51.31	50.26	51.01
2844	NASDAQ	SPSC	Fri, Jul 19, 2019	51.12	51.65	50.27	50.30
2843	NASDAQ	SPSC	Thu, Jul 18, 2019	51.80	52.27	50.92	51.21
2842	NASDAQ	SPSC	Wed, Jul 17, 2019	51.45	52.45	51.22	51.85
2841	NASDAQ	SPSC	Tue, Jul 16, 2019	51.94	52.36	51.14	51.44
2840	NASDAQ	SPSC	Mon, Jul 15, 2019	52.02	52.25	51.51	51.90
2839	NASDAQ	SPSC	Fri, Jul 12, 2019	51.58	52.16	51.17	51.94
2838	NASDAQ	SPSC	Thu, Jul 11, 2019	51.73	51.82	51.07	51.42
2837	NASDAQ	SPSC	Wed, Jul 10, 2019	51.81	52.33	51.42	51.57
2836	NASDAQ	SPSC	Tue, Jul 9, 2019	50.58	51.70	50.58	51.57
2835	NASDAQ	SPSC	Mon, Jul 8, 2019	50.90	51.19	50.44	50.80
2834	NASDAQ	SPSC	Fri, Jul 5, 2019	51.54	51.78	50.88	51.19
2833	NASDAQ	SPSC	Wed, Jul 3, 2019	51.57	51.98	51.31	51.84
2832	NASDAQ	SPSC	Tue, Jul 2, 2019	50.64	51.38	50.44	51.37
2831	NASDAQ	SPSC	Mon, Jul 1, 2019	51.83	51.83	50.53	50.71
2830	NASDAQ	SPSC	Fri, Jun 28, 2019	50.98	51.66	50.51	51.11
2829	NASDAQ	SPSC	Thu, Jun 27, 2019	50.10	50.87	50.10	50.82
2828	NASDAQ	SPSC	Wed, Jun 26, 2019	51.52	52.09	49.69	49.83
2827	NASDAQ	SPSC	Tue, Jun 25, 2019	52.08	52.60	50.42	51.23
2826	NASDAQ	SPSC	Mon, Jun 24, 2019	53.85	53.93	51.64	51.95
2825	NASDAQ	SPSC	Fri, Jun 21, 2019	53.29	54.35	52.63	53.82
2824	NASDAQ	SPSC	Thu, Jun 20, 2019	54.50	55.00	53.10	53.54
2823	NASDAQ	SPSC	Wed, Jun 19, 2019	53.09	54.00	52.89	53.96
2822	NASDAQ	SPSC	Tue, Jun 18, 2019	53.52	54.17	53.02	53.11
2821	NASDAQ	SPSC	Mon, Jun 17, 2019	52.58	53.54	52.58	53.08
2820	NASDAQ	SPSC	Fri, Jun 14, 2019	53.30	53.62	52.44	52.53
2819	NASDAQ	SPSC	Thu, Jun 13, 2019	53.63	53.73	52.98	53.38
2818	NASDAQ	SPSC	Wed, Jun 12, 2019	53.38	53.71	52.71	53.32
2817	NASDAQ	SPSC	Tue, Jun 11, 2019	54.50	54.50	52.90	53.59
2816	NASDAQ	SPSC	Mon, Jun 10, 2019	54.26	54.89	53.95	54.03
2815	NASDAQ	SPSC	Fri, Jun 7, 2019	52.84	54.08	52.16	53.86
2814	NASDAQ	SPSC	Thu, Jun 6, 2019	52.79	53.01	52.04	52.83
2813	NASDAQ	SPSC	Wed, Jun 5, 2019	53.05	53.49	52.08	52.93
2812	NASDAQ	SPSC	Tue, Jun 4, 2019	51.58	52.79	51.30	52.78
2811	NASDAQ	SPSC	Mon, Jun 3, 2019	51.08	51.56	50.36	51.00
2810	NASDAQ	SPSC	Fri, May 31, 2019	52.40	52.94	50.77	50.97
2809	NASDAQ	SPSC	Thu, May 30, 2019	51.12	51.85	51.12	51.75
2808	NASDAQ	SPSC	Wed, May 29, 2019	50.43	51.18	50.07	50.95
2807	NASDAQ	SPSC	Tue, May 28, 2019	51.07	51.78	50.72	50.97
2806	NASDAQ	SPSC	Fri, May 24, 2019	50.41	51.84	50.13	50.74
2805	NASDAQ	SPSC	Thu, May 23, 2019	51.98	52.26	50.08	50.29
2804	NASDAQ	SPSC	Wed, May 22, 2019	51.74	52.85	51.70	52.48
2803	NASDAQ	SPSC	Tue, May 21, 2019	51.27	52.29	51.27	51.79
2802	NASDAQ	SPSC	Mon, May 20, 2019	50.31	51.52	49.59	51.38
2801	NASDAQ	SPSC	Fri, May 17, 2019	52.46	53.04	50.79	50.83
2800	NASDAQ	SPSC	Thu, May 16, 2019	52.20	53.24	51.51	52.92
2799	NASDAQ	SPSC	Wed, May 15, 2019	51.37	52.35	51.34	51.87
2798	NASDAQ	SPSC	Tue, May 14, 2019	51.36	52.22	51.22	51.80
2797	NASDAQ	SPSC	Mon, May 13, 2019	51.14	51.54	50.76	51.08
2796	NASDAQ	SPSC	Fri, May 10, 2019	51.45	52.24	50.67	52.18
2795	NASDAQ	SPSC	Thu, May 9, 2019	51.30	51.85	50.08	51.63
2794	NASDAQ	SPSC	Wed, May 8, 2019	52.83	53.01	52.09	52.21
2793	NASDAQ	SPSC	Tue, May 7, 2019	53.78	53.78	52.29	52.95
2792	NASDAQ	SPSC	Mon, May 6, 2019	52.53	53.96	52.53	53.51
2791	NASDAQ	SPSC	Fri, May 3, 2019	52.91	53.77	52.80	53.48
2790	NASDAQ	SPSC	Thu, May 2, 2019	52.63	53.38	52.04	52.46
2789	NASDAQ	SPSC	Wed, May 1, 2019	52.15	52.88	50.77	52.55
2788	NASDAQ	SPSC	Tue, Apr 30, 2019	54.00	54.29	51.61	51.87
2787	NASDAQ	SPSC	Mon, Apr 29, 2019	53.24	55.21	53.24	53.82
2786	NASDAQ	SPSC	Fri, Apr 26, 2019	54.25	57.50	52.51	53.57
2785	NASDAQ	SPSC	Thu, Apr 25, 2019	51.28	51.44	50.24	51.26
2784	NASDAQ	SPSC	Wed, Apr 24, 2019	50.84	51.87	50.79	51.13
2783	NASDAQ	SPSC	Tue, Apr 23, 2019	51.27	51.74	50.76	50.83
2782	NASDAQ	SPSC	Mon, Apr 22, 2019	50.30	51.53	50.13	51.12
2781	NASDAQ	SPSC	Thu, Apr 18, 2019	50.39	50.82	49.30	50.59
2780	NASDAQ	SPSC	Wed, Apr 17, 2019	52.06	52.14	50.29	50.63
2779	NASDAQ	SPSC	Tue, Apr 16, 2019	51.94	52.68	51.50	51.93
2778	NASDAQ	SPSC	Mon, Apr 15, 2019	52.08	53.03	51.44	51.75
2777	NASDAQ	SPSC	Fri, Apr 12, 2019	53.89	53.89	52.01	52.14
2776	NASDAQ	SPSC	Thu, Apr 11, 2019	52.82	53.91	52.40	53.49
2775	NASDAQ	SPSC	Wed, Apr 10, 2019	51.71	52.87	51.71	52.77
2774	NASDAQ	SPSC	Tue, Apr 9, 2019	50.66	52.33	50.66	51.77
2773	NASDAQ	SPSC	Mon, Apr 8, 2019	51.60	51.73	50.14	50.68
2772	NASDAQ	SPSC	Fri, Apr 5, 2019	51.91	51.91	50.78	51.48
2771	NASDAQ	SPSC	Thu, Apr 4, 2019	52.56	52.56	51.14	51.72
2770	NASDAQ	SPSC	Wed, Apr 3, 2019	52.88	53.06	52.16	52.53
2769	NASDAQ	SPSC	Tue, Apr 2, 2019	52.84	53.26	52.18	52.53
2768	NASDAQ	SPSC	Mon, Apr 1, 2019	53.30	53.75	52.24	52.79
2767	NASDAQ	SPSC	Fri, Mar 29, 2019	53.65	53.65	52.74	53.03
2766	NASDAQ	SPSC	Thu, Mar 28, 2019	53.42	53.98	52.77	53.22
2765	NASDAQ	SPSC	Wed, Mar 27, 2019	53.56	53.79	52.09	53.39
2764	NASDAQ	SPSC	Tue, Mar 26, 2019	52.87	54.02	52.43	53.56
2763	NASDAQ	SPSC	Mon, Mar 25, 2019	52.25	52.76	51.78	52.37
2762	NASDAQ	SPSC	Fri, Mar 22, 2019	55.09	55.11	52.67	52.70
2761	NASDAQ	SPSC	Thu, Mar 21, 2019	53.76	55.36	53.76	55.14
2760	NASDAQ	SPSC	Wed, Mar 20, 2019	54.02	54.69	52.77	54.01
2759	NASDAQ	SPSC	Tue, Mar 19, 2019	53.93	54.55	53.41	54.15
2758	NASDAQ	SPSC	Mon, Mar 18, 2019	53.56	54.75	53.05	53.74
2757	NASDAQ	SPSC	Fri, Mar 15, 2019	53.71	54.74	53.13	53.35
2756	NASDAQ	SPSC	Thu, Mar 14, 2019	53.35	53.83	52.79	53.55
2755	NASDAQ	SPSC	Wed, Mar 13, 2019	53.78	53.88	53.01	53.27
2754	NASDAQ	SPSC	Tue, Mar 12, 2019	54.25	54.41	53.61	53.71
2753	NASDAQ	SPSC	Mon, Mar 11, 2019	53.34	54.36	52.82	53.95
2752	NASDAQ	SPSC	Fri, Mar 8, 2019	52.65	53.11	52.44	53.04
2751	NASDAQ	SPSC	Thu, Mar 7, 2019	52.70	53.39	51.80	52.77
2750	NASDAQ	SPSC	Wed, Mar 6, 2019	53.40	53.62	52.39	52.70
2749	NASDAQ	SPSC	Tue, Mar 5, 2019	53.10	53.64	51.31	53.44
2748	NASDAQ	SPSC	Mon, Mar 4, 2019	54.16	54.16	52.35	53.10
2747	NASDAQ	SPSC	Fri, Mar 1, 2019	53.65	54.35	53.11	54.01
2746	NASDAQ	SPSC	Thu, Feb 28, 2019	53.39	54.16	51.17	53.39
2745	NASDAQ	SPSC	Wed, Feb 27, 2019	53.64	54.02	53.30	53.70
2744	NASDAQ	SPSC	Tue, Feb 26, 2019	54.89	55.00	53.66	53.68
2743	NASDAQ	SPSC	Mon, Feb 25, 2019	55.62	56.00	54.75	54.87
2742	NASDAQ	SPSC	Fri, Feb 22, 2019	54.70	55.36	54.47	55.07
2741	NASDAQ	SPSC	Thu, Feb 21, 2019	53.52	54.58	53.51	54.38
2740	NASDAQ	SPSC	Wed, Feb 20, 2019	54.63	55.61	53.31	53.52
2739	NASDAQ	SPSC	Tue, Feb 19, 2019	53.94	55.12	53.67	54.54
2738	NASDAQ	SPSC	Fri, Feb 15, 2019	53.26	54.46	53.07	54.35
2737	NASDAQ	SPSC	Thu, Feb 14, 2019	53.14	54.40	51.17	52.78
2736	NASDAQ	SPSC	Wed, Feb 13, 2019	51.65	56.66	49.06	53.14
2735	NASDAQ	SPSC	Tue, Feb 12, 2019	46.43	47.67	46.14	47.33
2734	NASDAQ	SPSC	Mon, Feb 11, 2019	46.00	46.67	45.84	46.06
2733	NASDAQ	SPSC	Fri, Feb 8, 2019	44.95	45.90	44.84	45.88
2732	NASDAQ	SPSC	Thu, Feb 7, 2019	45.55	45.86	45.06	45.21
2731	NASDAQ	SPSC	Wed, Feb 6, 2019	45.04	45.77	44.82	45.71
2730	NASDAQ	SPSC	Tue, Feb 5, 2019	44.93	45.72	44.86	45.03
2729	NASDAQ	SPSC	Mon, Feb 4, 2019	44.17	45.04	43.81	44.86
2728	NASDAQ	SPSC	Fri, Feb 1, 2019	44.42	44.72	43.90	44.12
2727	NASDAQ	SPSC	Thu, Jan 31, 2019	43.63	44.77	43.23	44.33
2726	NASDAQ	SPSC	Wed, Jan 30, 2019	43.47	43.88	42.84	43.70
2725	NASDAQ	SPSC	Tue, Jan 29, 2019	43.67	44.03	43.17	43.24
2724	NASDAQ	SPSC	Mon, Jan 28, 2019	44.08	44.48	43.49	43.66
2723	NASDAQ	SPSC	Fri, Jan 25, 2019	43.86	44.65	43.77	44.45
2722	NASDAQ	SPSC	Thu, Jan 24, 2019	42.88	44.06	42.88	43.50
2721	NASDAQ	SPSC	Wed, Jan 23, 2019	43.03	44.11	42.51	42.78
2720	NASDAQ	SPSC	Tue, Jan 22, 2019	43.23	43.80	42.44	42.74
2719	NASDAQ	SPSC	Fri, Jan 18, 2019	44.58	44.58	43.39	43.43
2718	NASDAQ	SPSC	Thu, Jan 17, 2019	43.67	44.60	43.56	44.27
2717	NASDAQ	SPSC	Wed, Jan 16, 2019	44.84	45.03	43.64	43.77
2716	NASDAQ	SPSC	Tue, Jan 15, 2019	43.63	44.71	43.22	44.67
2715	NASDAQ	SPSC	Mon, Jan 14, 2019	43.81	43.99	43.34	43.58
2714	NASDAQ	SPSC	Fri, Jan 11, 2019	43.96	44.25	43.49	44.16
2713	NASDAQ	SPSC	Thu, Jan 10, 2019	43.66	44.13	43.01	43.96
2712	NASDAQ	SPSC	Wed, Jan 9, 2019	42.50	43.81	42.29	43.76
2711	NASDAQ	SPSC	Tue, Jan 8, 2019	42.87	42.87	41.25	42.33
2710	NASDAQ	SPSC	Mon, Jan 7, 2019	41.91	42.55	41.71	42.47
2709	NASDAQ	SPSC	Fri, Jan 4, 2019	40.49	42.26	40.32	42.12
2708	NASDAQ	SPSC	Thu, Jan 3, 2019	40.60	40.75	39.91	39.97
2707	NASDAQ	SPSC	Wed, Jan 2, 2019	40.74	41.21	39.95	40.91
2706	NASDAQ	SPSC	Mon, Dec 31, 2018	40.74	41.21	40.17	41.19
2705	NASDAQ	SPSC	Fri, Dec 28, 2018	40.83	41.24	40.03	40.70
2704	NASDAQ	SPSC	Thu, Dec 27, 2018	39.80	40.69	39.00	40.67
2703	NASDAQ	SPSC	Wed, Dec 26, 2018	38.46	40.41	38.46	40.31
2702	NASDAQ	SPSC	Mon, Dec 24, 2018	38.36	39.70	37.92	38.46
2701	NASDAQ	SPSC	Fri, Dec 21, 2018	40.97	41.33	38.19	38.66
2700	NASDAQ	SPSC	Thu, Dec 20, 2018	41.33	41.33	39.75	40.87
2699	NASDAQ	SPSC	Wed, Dec 19, 2018	41.78	42.74	40.68	41.13
2698	NASDAQ	SPSC	Tue, Dec 18, 2018	40.21	41.76	39.80	41.64
2697	NASDAQ	SPSC	Mon, Dec 17, 2018	42.65	42.95	39.46	39.81
2696	NASDAQ	SPSC	Fri, Dec 14, 2018	41.58	43.29	41.58	42.64
2695	NASDAQ	SPSC	Thu, Dec 13, 2018	44.00	44.08	41.57	41.94
2694	NASDAQ	SPSC	Wed, Dec 12, 2018	42.85	44.38	42.76	43.83
2693	NASDAQ	SPSC	Tue, Dec 11, 2018	41.62	42.24	40.86	42.16
2692	NASDAQ	SPSC	Mon, Dec 10, 2018	41.32	42.09	40.86	41.09
2691	NASDAQ	SPSC	Fri, Dec 7, 2018	41.64	43.23	41.04	41.36
2690	NASDAQ	SPSC	Thu, Dec 6, 2018	40.80	41.76	40.04	41.50
2689	NASDAQ	SPSC	Tue, Dec 4, 2018	42.73	43.94	41.33	41.50
2688	NASDAQ	SPSC	Mon, Dec 3, 2018	43.39	46.23	42.62	42.78
2687	NASDAQ	SPSC	Fri, Nov 30, 2018	42.24	42.92	41.83	42.62
2686	NASDAQ	SPSC	Thu, Nov 29, 2018	42.29	42.95	42.17	42.21
2685	NASDAQ	SPSC	Wed, Nov 28, 2018	41.50	42.77	41.50	42.38
2684	NASDAQ	SPSC	Tue, Nov 27, 2018	41.67	42.45	41.15	41.36
2683	NASDAQ	SPSC	Mon, Nov 26, 2018	42.10	43.05	41.65	41.77
2682	NASDAQ	SPSC	Fri, Nov 23, 2018	41.39	42.19	41.21	41.67
2681	NASDAQ	SPSC	Wed, Nov 21, 2018	42.35	42.43	41.66	41.74
2680	NASDAQ	SPSC	Tue, Nov 20, 2018	43.28	43.89	41.98	42.08
2679	NASDAQ	SPSC	Mon, Nov 19, 2018	44.82	45.24	43.29	43.98
2678	NASDAQ	SPSC	Fri, Nov 16, 2018	45.71	45.82	44.42	44.97
2677	NASDAQ	SPSC	Thu, Nov 15, 2018	45.67	46.36	45.22	46.01
2676	NASDAQ	SPSC	Wed, Nov 14, 2018	46.55	46.84	45.28	45.69
2675	NASDAQ	SPSC	Tue, Nov 13, 2018	45.87	46.69	45.58	46.28
2674	NASDAQ	SPSC	Mon, Nov 12, 2018	48.36	48.80	45.00	45.67
2673	NASDAQ	SPSC	Fri, Nov 9, 2018	47.75	49.10	46.96	48.21
2672	NASDAQ	SPSC	Thu, Nov 8, 2018	48.10	49.00	47.61	47.95
2671	NASDAQ	SPSC	Wed, Nov 7, 2018	47.10	48.76	46.55	48.00
2670	NASDAQ	SPSC	Tue, Nov 6, 2018	45.97	47.35	45.97	46.97
2669	NASDAQ	SPSC	Mon, Nov 5, 2018	47.04	47.04	45.24	46.05
2668	NASDAQ	SPSC	Fri, Nov 2, 2018	46.57	47.64	46.06	46.96
2667	NASDAQ	SPSC	Thu, Nov 1, 2018	46.71	46.95	46.03	46.44
2666	NASDAQ	SPSC	Wed, Oct 31, 2018	47.00	47.57	45.81	46.55
2665	NASDAQ	SPSC	Tue, Oct 30, 2018	47.51	48.34	45.97	46.27
2664	NASDAQ	SPSC	Mon, Oct 29, 2018	48.35	48.84	47.13	47.91
2663	NASDAQ	SPSC	Fri, Oct 26, 2018	46.05	48.83	44.22	47.38
2662	NASDAQ	SPSC	Thu, Oct 25, 2018	41.32	42.95	41.00	42.08
2661	NASDAQ	SPSC	Wed, Oct 24, 2018	42.85	43.64	40.86	40.86
2660	NASDAQ	SPSC	Tue, Oct 23, 2018	42.25	43.23	41.10	42.95
2659	NASDAQ	SPSC	Mon, Oct 22, 2018	42.14	43.89	41.70	42.89
2658	NASDAQ	SPSC	Fri, Oct 19, 2018	42.98	43.71	41.83	41.97
2657	NASDAQ	SPSC	Thu, Oct 18, 2018	44.84	45.08	42.60	42.98
2656	NASDAQ	SPSC	Wed, Oct 17, 2018	43.62	45.07	43.32	44.97
2655	NASDAQ	SPSC	Tue, Oct 16, 2018	42.62	43.68	42.29	43.65
2654	NASDAQ	SPSC	Mon, Oct 15, 2018	42.47	43.18	41.91	42.37
2653	NASDAQ	SPSC	Fri, Oct 12, 2018	41.96	42.59	41.58	42.52
2652	NASDAQ	SPSC	Thu, Oct 11, 2018	42.91	43.15	41.23	41.28
2651	NASDAQ	SPSC	Wed, Oct 10, 2018	44.53	44.88	43.11	43.18
2650	NASDAQ	SPSC	Tue, Oct 9, 2018	45.30	46.16	44.60	44.69
2649	NASDAQ	SPSC	Mon, Oct 8, 2018	46.36	46.44	44.97	45.48
2648	NASDAQ	SPSC	Fri, Oct 5, 2018	46.68	47.21	45.62	46.32
2647	NASDAQ	SPSC	Thu, Oct 4, 2018	47.59	48.53	46.49	46.68
2646	NASDAQ	SPSC	Wed, Oct 3, 2018	47.62	47.87	47.26	47.60
2645	NASDAQ	SPSC	Tue, Oct 2, 2018	48.61	48.61	47.37	47.52
2644	NASDAQ	SPSC	Mon, Oct 1, 2018	49.46	49.88	48.47	48.61
2643	NASDAQ	SPSC	Fri, Sep 28, 2018	49.14	49.89	49.06	49.62
2642	NASDAQ	SPSC	Thu, Sep 27, 2018	47.52	49.40	47.52	49.21
2641	NASDAQ	SPSC	Wed, Sep 26, 2018	48.80	48.80	47.58	47.60
2640	NASDAQ	SPSC	Tue, Sep 25, 2018	48.01	49.37	48.01	48.62
2639	NASDAQ	SPSC	Mon, Sep 24, 2018	48.03	48.46	47.79	47.88
2638	NASDAQ	SPSC	Fri, Sep 21, 2018	49.02	49.16	47.89	48.04
2637	NASDAQ	SPSC	Thu, Sep 20, 2018	48.04	48.94	47.90	48.87
2636	NASDAQ	SPSC	Wed, Sep 19, 2018	49.00	49.00	47.55	47.88
2635	NASDAQ	SPSC	Tue, Sep 18, 2018	49.72	50.16	48.93	49.01
2634	NASDAQ	SPSC	Mon, Sep 17, 2018	50.16	50.16	49.43	49.82
2633	NASDAQ	SPSC	Fri, Sep 14, 2018	50.10	50.34	49.69	50.16
2632	NASDAQ	SPSC	Thu, Sep 13, 2018	49.32	49.83	49.26	49.80
2631	NASDAQ	SPSC	Wed, Sep 12, 2018	48.75	49.17	47.97	49.04
2630	NASDAQ	SPSC	Tue, Sep 11, 2018	48.41	49.40	48.41	48.91
2629	NASDAQ	SPSC	Mon, Sep 10, 2018	48.03	48.94	47.35	48.52
2628	NASDAQ	SPSC	Fri, Sep 7, 2018	48.73	49.35	47.92	48.03
2627	NASDAQ	SPSC	Thu, Sep 6, 2018	48.37	49.09	47.84	49.01
2626	NASDAQ	SPSC	Wed, Sep 5, 2018	49.27	49.33	47.56	48.23
2625	NASDAQ	SPSC	Tue, Sep 4, 2018	48.99	49.34	48.25	49.19
2624	NASDAQ	SPSC	Fri, Aug 31, 2018	48.83	49.29	48.23	49.14
2623	NASDAQ	SPSC	Thu, Aug 30, 2018	48.37	48.91	48.12	48.59
2622	NASDAQ	SPSC	Wed, Aug 29, 2018	48.23	48.80	48.23	48.38
2621	NASDAQ	SPSC	Tue, Aug 28, 2018	49.23	49.50	48.21	48.27
2620	NASDAQ	SPSC	Mon, Aug 27, 2018	48.80	49.44	48.64	49.07
2619	NASDAQ	SPSC	Fri, Aug 24, 2018	47.35	48.77	47.35	48.60
2618	NASDAQ	SPSC	Thu, Aug 23, 2018	47.90	47.90	46.84	47.36
2617	NASDAQ	SPSC	Wed, Aug 22, 2018	47.70	48.29	47.68	47.90
2616	NASDAQ	SPSC	Tue, Aug 21, 2018	47.65	48.11	47.33	47.71
2615	NASDAQ	SPSC	Mon, Aug 20, 2018	47.51	47.87	47.22	47.47
2614	NASDAQ	SPSC	Fri, Aug 17, 2018	46.75	47.46	46.61	47.33
2613	NASDAQ	SPSC	Thu, Aug 16, 2018	45.72	47.11	45.56	46.86
2612	NASDAQ	SPSC	Wed, Aug 15, 2018	46.80	46.80	45.33	45.70
2611	NASDAQ	SPSC	Tue, Aug 14, 2018	46.67	47.23	46.27	46.89
2610	NASDAQ	SPSC	Mon, Aug 13, 2018	47.03	47.50	46.51	46.66
2609	NASDAQ	SPSC	Fri, Aug 10, 2018	45.74	47.30	45.62	47.01
2608	NASDAQ	SPSC	Thu, Aug 9, 2018	45.48	46.26	45.41	45.92
2607	NASDAQ	SPSC	Wed, Aug 8, 2018	46.19	46.33	45.54	45.57
2606	NASDAQ	SPSC	Tue, Aug 7, 2018	45.00	46.17	44.15	46.02
2605	NASDAQ	SPSC	Mon, Aug 6, 2018	44.01	45.00	43.87	44.89
2604	NASDAQ	SPSC	Fri, Aug 3, 2018	44.12	44.54	43.48	43.90
2603	NASDAQ	SPSC	Thu, Aug 2, 2018	43.78	44.71	43.69	44.10
2602	NASDAQ	SPSC	Wed, Aug 1, 2018	42.98	44.18	42.98	43.79
2601	NASDAQ	SPSC	Tue, Jul 31, 2018	42.53	43.21	41.48	42.90
2600	NASDAQ	SPSC	Mon, Jul 30, 2018	43.08	43.72	41.97	42.48
2599	NASDAQ	SPSC	Fri, Jul 27, 2018	42.00	44.95	41.62	42.86
2598	NASDAQ	SPSC	Thu, Jul 26, 2018	38.57	38.96	37.95	38.48
2597	NASDAQ	SPSC	Wed, Jul 25, 2018	38.49	39.16	38.10	38.65
2596	NASDAQ	SPSC	Tue, Jul 24, 2018	38.59	38.99	38.01	38.50
2595	NASDAQ	SPSC	Mon, Jul 23, 2018	38.07	38.67	38.07	38.19
2594	NASDAQ	SPSC	Fri, Jul 20, 2018	38.20	38.24	37.84	38.17
2593	NASDAQ	SPSC	Thu, Jul 19, 2018	37.80	38.51	37.80	38.28
2592	NASDAQ	SPSC	Wed, Jul 18, 2018	38.37	38.37	37.71	37.84
2591	NASDAQ	SPSC	Tue, Jul 17, 2018	38.48	39.00	38.45	38.56
2590	NASDAQ	SPSC	Mon, Jul 16, 2018	38.56	38.79	38.35	38.61
2589	NASDAQ	SPSC	Fri, Jul 13, 2018	38.79	38.89	38.31	38.55
2588	NASDAQ	SPSC	Thu, Jul 12, 2018	38.06	38.86	37.79	38.80
2587	NASDAQ	SPSC	Wed, Jul 11, 2018	37.69	38.22	37.69	38.01
2586	NASDAQ	SPSC	Tue, Jul 10, 2018	38.55	38.55	37.79	37.87
2585	NASDAQ	SPSC	Mon, Jul 9, 2018	38.65	38.87	38.19	38.51
2584	NASDAQ	SPSC	Fri, Jul 6, 2018	38.26	38.60	37.98	38.51
2583	NASDAQ	SPSC	Thu, Jul 5, 2018	37.73	38.34	37.56	38.25
2582	NASDAQ	SPSC	Tue, Jul 3, 2018	38.11	38.22	37.39	37.57
2581	NASDAQ	SPSC	Mon, Jul 2, 2018	36.57	37.98	36.44	37.95
2580	NASDAQ	SPSC	Fri, Jun 29, 2018	37.25	37.44	36.42	36.74
2579	NASDAQ	SPSC	Thu, Jun 28, 2018	36.09	37.25	36.06	37.21
2578	NASDAQ	SPSC	Wed, Jun 27, 2018	37.26	37.26	36.14	36.18
2577	NASDAQ	SPSC	Tue, Jun 26, 2018	37.29	37.65	37.11	37.17
2576	NASDAQ	SPSC	Mon, Jun 25, 2018	37.69	37.93	36.92	37.22
2575	NASDAQ	SPSC	Fri, Jun 22, 2018	38.51	38.51	37.53	37.87
2574	NASDAQ	SPSC	Thu, Jun 21, 2018	39.01	39.09	38.21	38.41
2573	NASDAQ	SPSC	Wed, Jun 20, 2018	38.66	39.18	38.38	39.03
2572	NASDAQ	SPSC	Tue, Jun 19, 2018	38.35	38.63	37.83	38.46
2571	NASDAQ	SPSC	Mon, Jun 18, 2018	38.19	38.67	38.00	38.53
2570	NASDAQ	SPSC	Fri, Jun 15, 2018	38.71	39.18	38.30	38.30
2569	NASDAQ	SPSC	Thu, Jun 14, 2018	38.86	39.22	38.79	38.83
2568	NASDAQ	SPSC	Wed, Jun 13, 2018	38.99	39.29	38.35	38.69
2567	NASDAQ	SPSC	Tue, Jun 12, 2018	38.55	38.93	38.46	38.87
2566	NASDAQ	SPSC	Mon, Jun 11, 2018	38.09	38.56	35.10	38.55
2565	NASDAQ	SPSC	Fri, Jun 8, 2018	37.96	38.45	37.79	37.95
2564	NASDAQ	SPSC	Thu, Jun 7, 2018	38.45	38.45	37.72	38.01
2563	NASDAQ	SPSC	Wed, Jun 6, 2018	38.43	38.43	37.79	37.89
2562	NASDAQ	SPSC	Tue, Jun 5, 2018	37.73	38.47	37.73	38.38
2561	NASDAQ	SPSC	Mon, Jun 4, 2018	37.41	37.74	37.14	37.73
2560	NASDAQ	SPSC	Fri, Jun 1, 2018	37.08	37.67	36.59	37.26
2559	NASDAQ	SPSC	Thu, May 31, 2018	37.23	37.31	36.86	37.22
2558	NASDAQ	SPSC	Wed, May 30, 2018	37.25	37.67	34.86	37.23
2557	NASDAQ	SPSC	Tue, May 29, 2018	36.53	37.26	36.44	37.21
2556	NASDAQ	SPSC	Fri, May 25, 2018	36.16	36.76	36.16	36.65
2555	NASDAQ	SPSC	Thu, May 24, 2018	35.99	36.29	34.88	36.24
2554	NASDAQ	SPSC	Wed, May 23, 2018	35.62	36.00	35.62	36.00
2553	NASDAQ	SPSC	Tue, May 22, 2018	36.07	36.21	35.49	35.72
2552	NASDAQ	SPSC	Mon, May 21, 2018	36.10	36.24	35.66	35.93
2551	NASDAQ	SPSC	Fri, May 18, 2018	35.68	36.16	35.66	35.84
2550	NASDAQ	SPSC	Thu, May 17, 2018	35.63	35.80	35.34	35.59
2549	NASDAQ	SPSC	Wed, May 16, 2018	34.97	35.87	34.48	35.60
2548	NASDAQ	SPSC	Tue, May 15, 2018	34.63	35.08	34.40	35.05
2547	NASDAQ	SPSC	Mon, May 14, 2018	35.16	35.49	34.56	34.79
2546	NASDAQ	SPSC	Fri, May 11, 2018	35.61	35.81	34.45	35.10
2545	NASDAQ	SPSC	Thu, May 10, 2018	35.78	36.04	35.53	35.68
2544	NASDAQ	SPSC	Wed, May 9, 2018	35.56	36.08	35.55	35.78
2543	NASDAQ	SPSC	Tue, May 8, 2018	35.23	35.74	35.01	35.61
2542	NASDAQ	SPSC	Mon, May 7, 2018	35.62	35.94	35.00	35.36
2541	NASDAQ	SPSC	Fri, May 4, 2018	35.79	36.00	35.42	35.61
2540	NASDAQ	SPSC	Thu, May 3, 2018	35.92	36.15	35.18	35.79
2539	NASDAQ	SPSC	Wed, May 2, 2018	35.44	36.34	35.04	35.91
2538	NASDAQ	SPSC	Tue, May 1, 2018	34.15	35.44	34.04	35.34
2537	NASDAQ	SPSC	Mon, Apr 30, 2018	34.38	34.66	34.23	34.29
2536	NASDAQ	SPSC	Fri, Apr 27, 2018	35.48	35.48	33.57	34.37
2535	NASDAQ	SPSC	Thu, Apr 26, 2018	32.58	33.21	32.45	32.61
2534	NASDAQ	SPSC	Wed, Apr 25, 2018	32.43	32.67	32.06	32.45
2533	NASDAQ	SPSC	Tue, Apr 24, 2018	32.86	33.09	32.07	32.41
2532	NASDAQ	SPSC	Mon, Apr 23, 2018	33.31	33.31	32.66	32.76
2531	NASDAQ	SPSC	Fri, Apr 20, 2018	32.74	32.91	32.38	32.57
2530	NASDAQ	SPSC	Thu, Apr 19, 2018	32.88	33.30	32.62	32.86
2529	NASDAQ	SPSC	Wed, Apr 18, 2018	33.05	33.30	32.59	32.88
2528	NASDAQ	SPSC	Tue, Apr 17, 2018	32.54	33.59	32.19	33.06
2527	NASDAQ	SPSC	Mon, Apr 16, 2018	32.20	32.48	31.73	32.36
2526	NASDAQ	SPSC	Fri, Apr 13, 2018	32.30	32.30	31.56	32.10
2525	NASDAQ	SPSC	Thu, Apr 12, 2018	32.34	32.42	31.92	32.26
2524	NASDAQ	SPSC	Wed, Apr 11, 2018	32.06	32.51	32.01	32.19
2523	NASDAQ	SPSC	Tue, Apr 10, 2018	32.32	32.38	32.12	32.18
2522	NASDAQ	SPSC	Mon, Apr 9, 2018	32.40	32.53	31.96	32.00
2521	NASDAQ	SPSC	Fri, Apr 6, 2018	32.13	32.55	31.92	32.20
2520	NASDAQ	SPSC	Thu, Apr 5, 2018	32.52	32.52	31.73	32.29
2519	NASDAQ	SPSC	Wed, Apr 4, 2018	31.53	32.49	30.94	32.34
2518	NASDAQ	SPSC	Tue, Apr 3, 2018	32.02	32.02	31.50	31.88
2517	NASDAQ	SPSC	Mon, Apr 2, 2018	31.91	32.12	31.44	31.81
2516	NASDAQ	SPSC	Thu, Mar 29, 2018	31.10	32.34	30.92	32.04
2515	NASDAQ	SPSC	Wed, Mar 28, 2018	30.95	31.39	30.74	31.06
2514	NASDAQ	SPSC	Tue, Mar 27, 2018	31.74	32.15	30.93	31.03
2513	NASDAQ	SPSC	Mon, Mar 26, 2018	31.41	31.70	30.93	31.67
2512	NASDAQ	SPSC	Fri, Mar 23, 2018	32.37	32.55	30.81	31.05
2511	NASDAQ	SPSC	Thu, Mar 22, 2018	31.51	32.65	31.51	32.33
2510	NASDAQ	SPSC	Wed, Mar 21, 2018	31.40	31.94	31.23	31.82
2509	NASDAQ	SPSC	Tue, Mar 20, 2018	31.23	31.89	31.08	31.43
2508	NASDAQ	SPSC	Mon, Mar 19, 2018	31.18	31.29	30.75	31.26
2507	NASDAQ	SPSC	Fri, Mar 16, 2018	31.23	31.66	31.07	31.30
2506	NASDAQ	SPSC	Thu, Mar 15, 2018	31.37	31.54	30.92	31.25
2505	NASDAQ	SPSC	Wed, Mar 14, 2018	31.63	31.69	31.14	31.32
2504	NASDAQ	SPSC	Tue, Mar 13, 2018	31.69	31.90	31.24	31.50
2503	NASDAQ	SPSC	Mon, Mar 12, 2018	31.90	31.95	31.53	31.66
2502	NASDAQ	SPSC	Fri, Mar 9, 2018	31.57	31.93	31.44	31.90
2501	NASDAQ	SPSC	Thu, Mar 8, 2018	31.98	31.98	30.96	31.38
2500	NASDAQ	SPSC	Wed, Mar 7, 2018	31.70	32.04	30.82	31.85
2499	NASDAQ	SPSC	Tue, Mar 6, 2018	31.95	32.10	31.64	31.90
2498	NASDAQ	SPSC	Mon, Mar 5, 2018	31.27	31.71	31.04	31.60
2497	NASDAQ	SPSC	Fri, Mar 2, 2018	30.59	31.42	30.34	31.29
2496	NASDAQ	SPSC	Thu, Mar 1, 2018	29.98	30.90	29.66	30.85
2495	NASDAQ	SPSC	Wed, Feb 28, 2018	30.25	30.39	29.23	30.01
2494	NASDAQ	SPSC	Tue, Feb 27, 2018	30.43	30.62	29.93	30.24
2493	NASDAQ	SPSC	Mon, Feb 26, 2018	29.37	30.45	28.55	30.44
2492	NASDAQ	SPSC	Fri, Feb 23, 2018	28.55	29.58	28.40	29.43
2491	NASDAQ	SPSC	Thu, Feb 22, 2018	28.32	29.15	28.17	28.54
2490	NASDAQ	SPSC	Wed, Feb 21, 2018	28.41	28.86	27.99	28.29
2489	NASDAQ	SPSC	Tue, Feb 20, 2018	28.17	28.66	27.80	28.33
2488	NASDAQ	SPSC	Fri, Feb 16, 2018	28.26	28.57	28.16	28.29
2487	NASDAQ	SPSC	Thu, Feb 15, 2018	28.50	28.50	27.99	28.28
2486	NASDAQ	SPSC	Wed, Feb 14, 2018	27.11	28.85	27.11	28.28
2485	NASDAQ	SPSC	Tue, Feb 13, 2018	26.96	27.42	26.84	27.34
2484	NASDAQ	SPSC	Mon, Feb 12, 2018	26.86	27.54	26.60	27.19
2483	NASDAQ	SPSC	Fri, Feb 9, 2018	26.76	27.07	26.16	26.79
2482	NASDAQ	SPSC	Thu, Feb 8, 2018	27.68	28.80	26.47	26.50
2481	NASDAQ	SPSC	Wed, Feb 7, 2018	28.50	29.47	27.43	27.68
2480	NASDAQ	SPSC	Tue, Feb 6, 2018	24.78	25.42	24.73	25.20
2479	NASDAQ	SPSC	Mon, Feb 5, 2018	25.76	26.28	25.08	25.24
2478	NASDAQ	SPSC	Fri, Feb 2, 2018	26.03	26.27	25.88	25.93
2477	NASDAQ	SPSC	Thu, Feb 1, 2018	26.21	26.52	26.02	26.26
2476	NASDAQ	SPSC	Wed, Jan 31, 2018	26.23	26.59	26.06	26.30
2475	NASDAQ	SPSC	Tue, Jan 30, 2018	25.92	26.21	25.85	26.07
2474	NASDAQ	SPSC	Mon, Jan 29, 2018	26.32	26.53	26.08	26.11
2473	NASDAQ	SPSC	Fri, Jan 26, 2018	26.17	26.32	25.82	26.32
2472	NASDAQ	SPSC	Thu, Jan 25, 2018	25.76	26.08	25.54	26.06
2471	NASDAQ	SPSC	Wed, Jan 24, 2018	25.63	26.33	25.61	25.64
2470	NASDAQ	SPSC	Tue, Jan 23, 2018	25.83	26.25	25.50	26.12
2469	NASDAQ	SPSC	Mon, Jan 22, 2018	26.18	26.67	25.66	25.85
2468	NASDAQ	SPSC	Fri, Jan 19, 2018	25.62	26.34	25.00	26.18
2467	NASDAQ	SPSC	Thu, Jan 18, 2018	25.71	25.92	25.20	25.62
2466	NASDAQ	SPSC	Wed, Jan 17, 2018	25.28	25.99	24.93	25.62
2465	NASDAQ	SPSC	Tue, Jan 16, 2018	25.30	26.32	25.06	25.38
2464	NASDAQ	SPSC	Fri, Jan 12, 2018	25.31	25.43	25.00	25.16
2463	NASDAQ	SPSC	Thu, Jan 11, 2018	24.68	25.30	24.60	25.21
2462	NASDAQ	SPSC	Wed, Jan 10, 2018	24.61	24.77	24.25	24.72
2461	NASDAQ	SPSC	Tue, Jan 9, 2018	25.11	25.21	24.64	24.70
2460	NASDAQ	SPSC	Mon, Jan 8, 2018	25.22	25.31	25.07	25.17
2459	NASDAQ	SPSC	Fri, Jan 5, 2018	25.39	25.51	25.05	25.29
2458	NASDAQ	SPSC	Thu, Jan 4, 2018	24.89	25.57	24.88	25.37
2457	NASDAQ	SPSC	Wed, Jan 3, 2018	24.42	24.75	24.30	24.72
2456	NASDAQ	SPSC	Tue, Jan 2, 2018	24.35	24.58	24.24	24.37
2455	NASDAQ	SPSC	Fri, Dec 29, 2017	24.43	24.52	24.27	24.30
2454	NASDAQ	SPSC	Thu, Dec 28, 2017	24.43	24.48	24.27	24.38
2453	NASDAQ	SPSC	Wed, Dec 27, 2017	24.45	24.82	24.13	24.37
2452	NASDAQ	SPSC	Tue, Dec 26, 2017	24.30	24.47	24.13	24.45
2451	NASDAQ	SPSC	Fri, Dec 22, 2017	24.09	24.70	23.99	24.41
2450	NASDAQ	SPSC	Thu, Dec 21, 2017	24.10	24.30	23.89	24.14
2449	NASDAQ	SPSC	Wed, Dec 20, 2017	24.04	24.19	23.90	24.01
2448	NASDAQ	SPSC	Tue, Dec 19, 2017	24.04	24.24	23.91	23.94
2447	NASDAQ	SPSC	Mon, Dec 18, 2017	24.11	24.24	23.94	23.97
2446	NASDAQ	SPSC	Fri, Dec 15, 2017	23.95	24.29	23.83	23.92
2445	NASDAQ	SPSC	Thu, Dec 14, 2017	23.95	24.12	23.91	23.91
2444	NASDAQ	SPSC	Wed, Dec 13, 2017	24.01	24.23	23.87	23.99
2443	NASDAQ	SPSC	Tue, Dec 12, 2017	24.00	24.10	23.92	23.93
2442	NASDAQ	SPSC	Mon, Dec 11, 2017	24.27	24.55	23.76	24.00
2441	NASDAQ	SPSC	Fri, Dec 8, 2017	24.14	24.87	23.78	24.21
2440	NASDAQ	SPSC	Thu, Dec 7, 2017	24.18	24.63	24.08	24.10
2439	NASDAQ	SPSC	Wed, Dec 6, 2017	24.14	24.41	23.94	24.17
2438	NASDAQ	SPSC	Tue, Dec 5, 2017	24.27	24.85	24.15	24.17
2437	NASDAQ	SPSC	Mon, Dec 4, 2017	25.03	25.10	24.24	24.26
2436	NASDAQ	SPSC	Fri, Dec 1, 2017	25.16	25.23	24.27	24.85
2435	NASDAQ	SPSC	Thu, Nov 30, 2017	25.37	25.40	25.15	25.23
2434	NASDAQ	SPSC	Wed, Nov 29, 2017	25.25	25.32	24.95	25.25
2433	NASDAQ	SPSC	Tue, Nov 28, 2017	25.28	25.28	24.95	25.26
2432	NASDAQ	SPSC	Mon, Nov 27, 2017	25.14	25.38	24.96	25.24
2431	NASDAQ	SPSC	Fri, Nov 24, 2017	25.30	25.30	24.57	25.16
2430	NASDAQ	SPSC	Wed, Nov 22, 2017	25.21	25.39	24.67	25.26
2429	NASDAQ	SPSC	Tue, Nov 21, 2017	24.54	25.16	24.51	25.12
2428	NASDAQ	SPSC	Mon, Nov 20, 2017	23.32	24.88	23.32	24.50
2427	NASDAQ	SPSC	Fri, Nov 17, 2017	22.81	23.40	22.69	23.32
2426	NASDAQ	SPSC	Thu, Nov 16, 2017	22.98	23.28	22.51	22.74
2425	NASDAQ	SPSC	Wed, Nov 15, 2017	23.17	23.30	22.71	22.97
2424	NASDAQ	SPSC	Tue, Nov 14, 2017	23.27	23.46	23.01	23.29
2423	NASDAQ	SPSC	Mon, Nov 13, 2017	23.40	23.66	23.40	23.40
2422	NASDAQ	SPSC	Fri, Nov 10, 2017	23.62	23.79	23.49	23.55
2421	NASDAQ	SPSC	Thu, Nov 9, 2017	23.94	24.19	23.53	23.70
2420	NASDAQ	SPSC	Wed, Nov 8, 2017	23.90	24.24	23.81	23.95
2419	NASDAQ	SPSC	Tue, Nov 7, 2017	24.37	24.37	23.86	23.95
2418	NASDAQ	SPSC	Mon, Nov 6, 2017	24.24	24.60	24.15	24.39
2417	NASDAQ	SPSC	Fri, Nov 3, 2017	24.27	24.97	24.02	24.23
2416	NASDAQ	SPSC	Thu, Nov 2, 2017	24.09	24.25	23.99	24.01
2415	NASDAQ	SPSC	Wed, Nov 1, 2017	24.83	24.83	23.56	24.01
2414	NASDAQ	SPSC	Tue, Oct 31, 2017	24.23	25.20	24.12	24.58
2413	NASDAQ	SPSC	Mon, Oct 30, 2017	23.81	24.40	22.52	24.22
2412	NASDAQ	SPSC	Fri, Oct 27, 2017	27.08	27.50	24.06	24.36
2411	NASDAQ	SPSC	Thu, Oct 26, 2017	28.67	28.67	26.51	26.76
2410	NASDAQ	SPSC	Wed, Oct 25, 2017	29.64	29.79	28.46	28.49
2409	NASDAQ	SPSC	Tue, Oct 24, 2017	29.52	29.90	29.14	29.65
2408	NASDAQ	SPSC	Mon, Oct 23, 2017	30.35	30.35	29.30	29.34
2407	NASDAQ	SPSC	Fri, Oct 20, 2017	30.05	30.48	30.00	30.43
2406	NASDAQ	SPSC	Thu, Oct 19, 2017	29.70	29.95	29.40	29.73
2405	NASDAQ	SPSC	Wed, Oct 18, 2017	29.37	29.90	29.10	29.84
2404	NASDAQ	SPSC	Tue, Oct 17, 2017	29.88	30.28	29.33	29.36
2403	NASDAQ	SPSC	Mon, Oct 16, 2017	29.62	29.89	29.45	29.88
2402	NASDAQ	SPSC	Fri, Oct 13, 2017	29.14	29.65	29.00	29.52
2401	NASDAQ	SPSC	Thu, Oct 12, 2017	28.58	29.22	28.58	28.99
2400	NASDAQ	SPSC	Wed, Oct 11, 2017	28.60	28.96	28.55	28.68
2399	NASDAQ	SPSC	Tue, Oct 10, 2017	28.38	28.69	28.29	28.64
2398	NASDAQ	SPSC	Mon, Oct 9, 2017	29.02	29.20	28.41	28.43
2397	NASDAQ	SPSC	Fri, Oct 6, 2017	28.93	29.15	28.87	29.02
2396	NASDAQ	SPSC	Thu, Oct 5, 2017	28.92	29.05	28.81	28.89
2395	NASDAQ	SPSC	Wed, Oct 4, 2017	28.65	29.10	28.57	28.86
2394	NASDAQ	SPSC	Tue, Oct 3, 2017	28.96	28.96	28.17	28.76
2393	NASDAQ	SPSC	Mon, Oct 2, 2017	28.47	28.84	27.74	28.81
2392	NASDAQ	SPSC	Fri, Sep 29, 2017	28.31	28.51	28.12	28.36
2391	NASDAQ	SPSC	Thu, Sep 28, 2017	28.58	28.87	28.25	28.32
2390	NASDAQ	SPSC	Wed, Sep 27, 2017	27.81	28.77	27.59	28.74
2389	NASDAQ	SPSC	Tue, Sep 26, 2017	27.72	27.89	27.43	27.65
2388	NASDAQ	SPSC	Mon, Sep 25, 2017	28.00	28.37	27.33	27.64
2387	NASDAQ	SPSC	Fri, Sep 22, 2017	28.00	28.23	27.72	28.00
2386	NASDAQ	SPSC	Thu, Sep 21, 2017	28.54	28.65	27.95	28.00
2385	NASDAQ	SPSC	Wed, Sep 20, 2017	29.08	29.15	28.47	28.53
2384	NASDAQ	SPSC	Tue, Sep 19, 2017	29.33	29.42	28.90	29.07
2383	NASDAQ	SPSC	Mon, Sep 18, 2017	29.42	29.69	29.26	29.35
2382	NASDAQ	SPSC	Fri, Sep 15, 2017	29.43	29.72	29.10	29.45
2381	NASDAQ	SPSC	Thu, Sep 14, 2017	29.33	29.53	29.26	29.38
2380	NASDAQ	SPSC	Wed, Sep 13, 2017	29.29	29.71	29.10	29.40
2379	NASDAQ	SPSC	Tue, Sep 12, 2017	29.64	29.70	28.85	29.45
2378	NASDAQ	SPSC	Mon, Sep 11, 2017	29.62	29.72	29.38	29.51
2377	NASDAQ	SPSC	Fri, Sep 8, 2017	29.35	29.77	29.29	29.44
2376	NASDAQ	SPSC	Thu, Sep 7, 2017	30.10	30.13	29.18	29.27
2375	NASDAQ	SPSC	Wed, Sep 6, 2017	30.19	30.20	29.84	30.17
2374	NASDAQ	SPSC	Tue, Sep 5, 2017	30.38	30.54	29.95	30.17
2373	NASDAQ	SPSC	Fri, Sep 1, 2017	30.46	30.46	30.04	30.44
2372	NASDAQ	SPSC	Thu, Aug 31, 2017	30.62	30.78	30.38	30.46
2371	NASDAQ	SPSC	Wed, Aug 30, 2017	30.63	30.84	30.45	30.57
2370	NASDAQ	SPSC	Tue, Aug 29, 2017	29.97	30.75	29.81	30.62
2369	NASDAQ	SPSC	Mon, Aug 28, 2017	29.95	30.14	29.71	30.10
2368	NASDAQ	SPSC	Fri, Aug 25, 2017	29.95	29.95	29.57	29.66
2367	NASDAQ	SPSC	Thu, Aug 24, 2017	29.86	30.20	29.73	30.04
2366	NASDAQ	SPSC	Wed, Aug 23, 2017	29.67	29.95	29.67	29.85
2365	NASDAQ	SPSC	Tue, Aug 22, 2017	29.69	29.97	29.56	29.86
2364	NASDAQ	SPSC	Mon, Aug 21, 2017	29.25	29.65	29.14	29.55
2363	NASDAQ	SPSC	Fri, Aug 18, 2017	29.10	29.39	28.79	29.30
2362	NASDAQ	SPSC	Thu, Aug 17, 2017	29.19	29.43	29.04	29.28
2361	NASDAQ	SPSC	Wed, Aug 16, 2017	29.21	29.38	29.14	29.28
2360	NASDAQ	SPSC	Tue, Aug 15, 2017	29.30	29.55	28.76	29.09
2359	NASDAQ	SPSC	Mon, Aug 14, 2017	28.88	29.40	28.84	29.29
2358	NASDAQ	SPSC	Fri, Aug 11, 2017	28.46	28.78	28.37	28.69
2357	NASDAQ	SPSC	Thu, Aug 10, 2017	28.73	28.73	28.41	28.45
2356	NASDAQ	SPSC	Wed, Aug 9, 2017	28.69	28.92	28.59	28.84
2355	NASDAQ	SPSC	Tue, Aug 8, 2017	29.09	29.21	28.70	28.80
2354	NASDAQ	SPSC	Mon, Aug 7, 2017	29.06	29.36	28.81	29.09
2353	NASDAQ	SPSC	Fri, Aug 4, 2017	29.47	29.57	28.96	28.96
2352	NASDAQ	SPSC	Thu, Aug 3, 2017	28.91	29.87	28.87	29.40
2351	NASDAQ	SPSC	Wed, Aug 2, 2017	29.13	29.32	28.40	28.88
2350	NASDAQ	SPSC	Tue, Aug 1, 2017	29.04	29.43	29.00	29.13
2349	NASDAQ	SPSC	Mon, Jul 31, 2017	29.47	29.47	28.81	28.90
2348	NASDAQ	SPSC	Fri, Jul 28, 2017	28.83	30.94	28.83	29.42
2347	NASDAQ	SPSC	Thu, Jul 27, 2017	29.51	29.51	28.31	28.67
2346	NASDAQ	SPSC	Wed, Jul 26, 2017	29.75	30.24	29.35	29.37
2345	NASDAQ	SPSC	Tue, Jul 25, 2017	29.61	29.96	28.91	29.73
2344	NASDAQ	SPSC	Mon, Jul 24, 2017	29.44	29.62	29.04	29.37
2343	NASDAQ	SPSC	Fri, Jul 21, 2017	30.22	31.04	29.38	29.47
2342	NASDAQ	SPSC	Thu, Jul 20, 2017	29.87	30.15	29.54	29.95
2341	NASDAQ	SPSC	Wed, Jul 19, 2017	29.75	30.11	29.64	29.87
2340	NASDAQ	SPSC	Tue, Jul 18, 2017	29.89	29.97	29.50	29.64
2339	NASDAQ	SPSC	Mon, Jul 17, 2017	30.06	30.41	29.88	30.00
2338	NASDAQ	SPSC	Fri, Jul 14, 2017	30.15	30.54	30.03	30.07
2337	NASDAQ	SPSC	Thu, Jul 13, 2017	30.51	30.51	30.06	30.17
2336	NASDAQ	SPSC	Wed, Jul 12, 2017	30.34	30.79	30.34	30.53
2335	NASDAQ	SPSC	Tue, Jul 11, 2017	30.24	30.94	29.67	30.28
2334	NASDAQ	SPSC	Mon, Jul 10, 2017	30.94	30.94	30.20	30.25
2333	NASDAQ	SPSC	Fri, Jul 7, 2017	30.92	31.41	30.58	30.95
2332	NASDAQ	SPSC	Thu, Jul 6, 2017	31.78	32.03	30.63	30.75
2331	NASDAQ	SPSC	Wed, Jul 5, 2017	31.62	32.20	31.62	31.88
2330	NASDAQ	SPSC	Mon, Jul 3, 2017	31.88	32.15	31.00	31.75
2329	NASDAQ	SPSC	Fri, Jun 30, 2017	32.12	32.20	31.69	31.88
2328	NASDAQ	SPSC	Thu, Jun 29, 2017	32.01	32.15	31.66	32.04
2327	NASDAQ	SPSC	Wed, Jun 28, 2017	31.51	32.17	31.28	32.01
2326	NASDAQ	SPSC	Tue, Jun 27, 2017	31.63	31.68	31.15	31.41
2325	NASDAQ	SPSC	Mon, Jun 26, 2017	32.00	32.43	31.37	31.63
2324	NASDAQ	SPSC	Fri, Jun 23, 2017	31.77	32.12	31.60	31.98
2323	NASDAQ	SPSC	Thu, Jun 22, 2017	31.23	31.92	31.23	31.75
2322	NASDAQ	SPSC	Wed, Jun 21, 2017	30.75	31.42	30.62	31.25
2321	NASDAQ	SPSC	Tue, Jun 20, 2017	30.59	30.74	30.35	30.71
2320	NASDAQ	SPSC	Mon, Jun 19, 2017	30.38	30.88	30.19	30.71
2319	NASDAQ	SPSC	Fri, Jun 16, 2017	30.11	30.49	29.91	30.28
2318	NASDAQ	SPSC	Thu, Jun 15, 2017	30.05	30.37	29.81	30.29
2317	NASDAQ	SPSC	Wed, Jun 14, 2017	30.53	30.71	30.36	30.45
2316	NASDAQ	SPSC	Tue, Jun 13, 2017	30.09	30.54	29.93	30.51
2315	NASDAQ	SPSC	Mon, Jun 12, 2017	30.05	30.30	29.42	30.03
2314	NASDAQ	SPSC	Fri, Jun 9, 2017	30.37	30.89	29.68	30.16
2313	NASDAQ	SPSC	Thu, Jun 8, 2017	29.85	30.36	29.38	30.20
2312	NASDAQ	SPSC	Wed, Jun 7, 2017	29.81	30.00	29.51	29.92
2311	NASDAQ	SPSC	Tue, Jun 6, 2017	29.62	30.02	29.30	29.77
2310	NASDAQ	SPSC	Mon, Jun 5, 2017	29.90	30.12	29.65	29.85
2309	NASDAQ	SPSC	Fri, Jun 2, 2017	29.77	29.98	29.60	29.87
2308	NASDAQ	SPSC	Thu, Jun 1, 2017	29.14	29.77	28.88	29.77
2307	NASDAQ	SPSC	Wed, May 31, 2017	29.00	29.23	28.69	29.08
2306	NASDAQ	SPSC	Tue, May 30, 2017	29.13	29.54	28.99	29.22
2305	NASDAQ	SPSC	Fri, May 26, 2017	29.32	29.32	28.62	29.25
2304	NASDAQ	SPSC	Thu, May 25, 2017	29.25	29.88	29.10	29.35
2303	NASDAQ	SPSC	Wed, May 24, 2017	29.13	29.41	28.98	29.13
2302	NASDAQ	SPSC	Tue, May 23, 2017	29.34	29.40	28.96	29.15
2301	NASDAQ	SPSC	Mon, May 22, 2017	29.45	29.45	28.94	29.23
2300	NASDAQ	SPSC	Fri, May 19, 2017	29.16	29.36	28.51	29.12
2299	NASDAQ	SPSC	Thu, May 18, 2017	28.70	29.24	28.38	29.12
2298	NASDAQ	SPSC	Wed, May 17, 2017	29.30	29.62	28.56	28.82
2297	NASDAQ	SPSC	Tue, May 16, 2017	29.83	29.91	29.42	29.64
2296	NASDAQ	SPSC	Mon, May 15, 2017	29.55	29.93	29.50	29.72
2295	NASDAQ	SPSC	Fri, May 12, 2017	29.66	29.78	29.18	29.50
2294	NASDAQ	SPSC	Thu, May 11, 2017	29.57	30.01	29.02	29.77
2293	NASDAQ	SPSC	Wed, May 10, 2017	29.25	29.67	28.84	29.56
2292	NASDAQ	SPSC	Tue, May 9, 2017	29.09	29.23	28.89	29.20
2291	NASDAQ	SPSC	Mon, May 8, 2017	28.89	29.14	28.70	28.97
2290	NASDAQ	SPSC	Fri, May 5, 2017	28.63	28.96	28.46	28.96
2289	NASDAQ	SPSC	Thu, May 4, 2017	28.31	28.92	28.29	28.63
2288	NASDAQ	SPSC	Wed, May 3, 2017	27.80	28.29	27.57	28.29
2287	NASDAQ	SPSC	Tue, May 2, 2017	28.38	28.38	27.85	27.98
2286	NASDAQ	SPSC	Mon, May 1, 2017	27.82	29.70	27.48	28.36
2285	NASDAQ	SPSC	Fri, Apr 28, 2017	29.48	31.07	26.99	27.63
2284	NASDAQ	SPSC	Thu, Apr 27, 2017	27.81	28.52	27.80	28.08
2283	NASDAQ	SPSC	Wed, Apr 26, 2017	27.95	28.23	27.40	27.70
2282	NASDAQ	SPSC	Tue, Apr 25, 2017	28.67	28.77	27.96	28.02
2281	NASDAQ	SPSC	Mon, Apr 24, 2017	28.96	29.04	28.38	28.58
2280	NASDAQ	SPSC	Fri, Apr 21, 2017	29.70	29.70	27.93	28.55
2279	NASDAQ	SPSC	Thu, Apr 20, 2017	29.37	30.24	29.37	30.05
2278	NASDAQ	SPSC	Wed, Apr 19, 2017	30.15	30.55	30.02	30.05
2277	NASDAQ	SPSC	Tue, Apr 18, 2017	29.56	30.12	29.33	30.00
2276	NASDAQ	SPSC	Mon, Apr 17, 2017	29.32	29.95	29.32	29.66
2275	NASDAQ	SPSC	Thu, Apr 13, 2017	29.30	29.65	29.25	29.33
2274	NASDAQ	SPSC	Wed, Apr 12, 2017	29.70	30.12	29.32	29.42
2273	NASDAQ	SPSC	Tue, Apr 11, 2017	29.32	30.04	29.22	29.83
2272	NASDAQ	SPSC	Mon, Apr 10, 2017	29.33	29.80	29.22	29.37
2271	NASDAQ	SPSC	Fri, Apr 7, 2017	29.45	29.58	29.18	29.39
2270	NASDAQ	SPSC	Thu, Apr 6, 2017	29.35	29.61	28.84	29.59
2269	NASDAQ	SPSC	Wed, Apr 5, 2017	29.23	29.29	28.95	29.17
2268	NASDAQ	SPSC	Tue, Apr 4, 2017	29.18	29.78	28.73	29.13
2267	NASDAQ	SPSC	Mon, Apr 3, 2017	29.22	29.50	29.02	29.21
2266	NASDAQ	SPSC	Fri, Mar 31, 2017	29.01	29.34	28.64	29.25
2265	NASDAQ	SPSC	Thu, Mar 30, 2017	28.73	28.96	28.48	28.94
2264	NASDAQ	SPSC	Wed, Mar 29, 2017	28.62	28.75	28.31	28.64
2263	NASDAQ	SPSC	Tue, Mar 28, 2017	28.18	29.30	27.95	28.76
2262	NASDAQ	SPSC	Mon, Mar 27, 2017	28.01	28.51	27.85	28.32
2261	NASDAQ	SPSC	Fri, Mar 24, 2017	28.25	28.52	28.09	28.24
2260	NASDAQ	SPSC	Thu, Mar 23, 2017	27.77	28.22	27.76	28.14
2259	NASDAQ	SPSC	Wed, Mar 22, 2017	26.92	27.88	26.77	27.88
2258	NASDAQ	SPSC	Tue, Mar 21, 2017	28.34	28.34	26.95	26.96
2257	NASDAQ	SPSC	Mon, Mar 20, 2017	28.29	28.40	28.08	28.19
2256	NASDAQ	SPSC	Fri, Mar 17, 2017	28.32	28.84	28.25	28.44
2255	NASDAQ	SPSC	Thu, Mar 16, 2017	28.86	29.19	28.53	28.53
2254	NASDAQ	SPSC	Wed, Mar 15, 2017	28.08	29.21	28.08	28.70
2253	NASDAQ	SPSC	Tue, Mar 14, 2017	27.63	28.03	27.62	27.97
2252	NASDAQ	SPSC	Mon, Mar 13, 2017	27.20	28.16	27.18	27.86
2251	NASDAQ	SPSC	Fri, Mar 10, 2017	27.24	27.60	26.85	27.30
2250	NASDAQ	SPSC	Thu, Mar 9, 2017	26.69	27.17	26.51	26.97
2249	NASDAQ	SPSC	Wed, Mar 8, 2017	27.18	27.28	26.55	26.63
2248	NASDAQ	SPSC	Tue, Mar 7, 2017	26.82	27.32	26.82	27.11
2247	NASDAQ	SPSC	Mon, Mar 6, 2017	26.81	27.12	26.74	26.98
2246	NASDAQ	SPSC	Fri, Mar 3, 2017	26.94	26.95	26.49	26.76
2245	NASDAQ	SPSC	Thu, Mar 2, 2017	27.35	27.35	26.91	27.01
2244	NASDAQ	SPSC	Wed, Mar 1, 2017	27.79	28.15	27.13	27.27
2243	NASDAQ	SPSC	Tue, Feb 28, 2017	28.45	28.59	27.60	27.67
2242	NASDAQ	SPSC	Mon, Feb 27, 2017	28.90	29.02	28.50	28.58
2241	NASDAQ	SPSC	Fri, Feb 24, 2017	28.24	28.84	28.09	28.71
2240	NASDAQ	SPSC	Thu, Feb 23, 2017	28.38	28.54	27.94	28.36
2239	NASDAQ	SPSC	Wed, Feb 22, 2017	27.57	28.33	27.49	28.30
2238	NASDAQ	SPSC	Tue, Feb 21, 2017	27.36	27.80	27.20	27.63
2237	NASDAQ	SPSC	Fri, Feb 17, 2017	27.65	27.88	27.03	27.29
2236	NASDAQ	SPSC	Thu, Feb 16, 2017	27.62	27.89	27.40	27.62
2235	NASDAQ	SPSC	Wed, Feb 15, 2017	27.77	27.77	27.23	27.56
2234	NASDAQ	SPSC	Tue, Feb 14, 2017	28.09	28.28	27.52	27.85
2233	NASDAQ	SPSC	Mon, Feb 13, 2017	28.93	28.98	27.82	28.16
2232	NASDAQ	SPSC	Fri, Feb 10, 2017	28.40	29.69	28.40	28.71
2231	NASDAQ	SPSC	Thu, Feb 9, 2017	26.81	28.35	26.63	28.21
2230	NASDAQ	SPSC	Wed, Feb 8, 2017	26.75	27.46	24.06	26.91
2229	NASDAQ	SPSC	Tue, Feb 7, 2017	33.60	33.60	32.90	33.16
2228	NASDAQ	SPSC	Mon, Feb 6, 2017	34.36	34.36	33.12	33.36
2227	NASDAQ	SPSC	Fri, Feb 3, 2017	34.45	34.56	34.00	34.29
2226	NASDAQ	SPSC	Thu, Feb 2, 2017	34.02	34.28	33.68	34.24
2225	NASDAQ	SPSC	Wed, Feb 1, 2017	34.71	34.72	33.65	33.89
2224	NASDAQ	SPSC	Tue, Jan 31, 2017	34.40	34.69	34.00	34.50
2223	NASDAQ	SPSC	Mon, Jan 30, 2017	34.83	34.83	33.66	34.36
2222	NASDAQ	SPSC	Fri, Jan 27, 2017	34.97	35.20	34.38	34.96
2221	NASDAQ	SPSC	Thu, Jan 26, 2017	35.46	35.82	34.93	34.99
2220	NASDAQ	SPSC	Wed, Jan 25, 2017	36.06	36.18	35.50	35.55
2219	NASDAQ	SPSC	Tue, Jan 24, 2017	35.50	35.77	34.78	35.68
2218	NASDAQ	SPSC	Mon, Jan 23, 2017	35.48	35.48	34.85	35.15
2217	NASDAQ	SPSC	Fri, Jan 20, 2017	36.03	36.03	35.10	35.35
2216	NASDAQ	SPSC	Thu, Jan 19, 2017	35.08	36.09	35.08	36.00
2215	NASDAQ	SPSC	Wed, Jan 18, 2017	35.13	35.33	34.19	35.25
2214	NASDAQ	SPSC	Tue, Jan 17, 2017	35.01	35.40	34.44	34.88
2213	NASDAQ	SPSC	Fri, Jan 13, 2017	34.39	35.33	34.39	35.30
2212	NASDAQ	SPSC	Thu, Jan 12, 2017	34.88	34.94	34.00	34.35
2211	NASDAQ	SPSC	Wed, Jan 11, 2017	35.47	35.49	34.76	35.00
2210	NASDAQ	SPSC	Tue, Jan 10, 2017	35.38	36.30	35.03	35.23
2209	NASDAQ	SPSC	Mon, Jan 9, 2017	35.48	35.86	35.19	35.53
2208	NASDAQ	SPSC	Fri, Jan 6, 2017	35.94	36.05	34.95	35.60
2207	NASDAQ	SPSC	Thu, Jan 5, 2017	35.92	36.09	35.34	35.89
2206	NASDAQ	SPSC	Wed, Jan 4, 2017	34.87	36.11	34.60	36.09
2205	NASDAQ	SPSC	Tue, Jan 3, 2017	34.95	35.30	34.30	34.74
2204	NASDAQ	SPSC	Fri, Dec 30, 2016	35.20	35.31	34.61	34.95
2203	NASDAQ	SPSC	Thu, Dec 29, 2016	35.38	35.70	34.84	35.22
2202	NASDAQ	SPSC	Wed, Dec 28, 2016	35.86	35.90	35.10	35.26
2201	NASDAQ	SPSC	Tue, Dec 27, 2016	35.51	36.00	35.46	35.78
2200	NASDAQ	SPSC	Fri, Dec 23, 2016	35.32	35.62	34.94	35.56
2199	NASDAQ	SPSC	Thu, Dec 22, 2016	35.37	35.87	34.40	35.02
2198	NASDAQ	SPSC	Wed, Dec 21, 2016	35.60	35.82	34.90	35.39
2197	NASDAQ	SPSC	Tue, Dec 20, 2016	36.52	36.52	35.47	35.51
2196	NASDAQ	SPSC	Mon, Dec 19, 2016	36.28	36.58	35.78	36.23
2195	NASDAQ	SPSC	Fri, Dec 16, 2016	35.73	36.48	35.46	35.73
2194	NASDAQ	SPSC	Thu, Dec 15, 2016	35.38	36.00	35.26	35.80
2193	NASDAQ	SPSC	Wed, Dec 14, 2016	35.46	35.64	34.81	35.29
2192	NASDAQ	SPSC	Tue, Dec 13, 2016	34.76	35.48	34.30	35.44
2191	NASDAQ	SPSC	Mon, Dec 12, 2016	35.07	35.40	34.21	34.61
2190	NASDAQ	SPSC	Fri, Dec 9, 2016	35.00	35.61	34.51	34.92
2189	NASDAQ	SPSC	Thu, Dec 8, 2016	33.94	34.98	33.69	34.81
2188	NASDAQ	SPSC	Wed, Dec 7, 2016	34.27	34.27	33.50	33.98
2187	NASDAQ	SPSC	Tue, Dec 6, 2016	32.70	34.45	32.58	34.19
2186	NASDAQ	SPSC	Mon, Dec 5, 2016	32.94	33.02	32.71	32.90
2185	NASDAQ	SPSC	Fri, Dec 2, 2016	33.13	33.73	32.44	32.73
2184	NASDAQ	SPSC	Thu, Dec 1, 2016	34.49	34.85	33.05	33.29
2183	NASDAQ	SPSC	Wed, Nov 30, 2016	33.88	34.74	33.69	34.64
2182	NASDAQ	SPSC	Tue, Nov 29, 2016	33.55	33.84	33.34	33.71
2181	NASDAQ	SPSC	Mon, Nov 28, 2016	33.81	34.06	33.44	33.56
2180	NASDAQ	SPSC	Fri, Nov 25, 2016	33.88	33.94	33.30	33.93
2179	NASDAQ	SPSC	Wed, Nov 23, 2016	33.50	33.92	32.82	33.87
2178	NASDAQ	SPSC	Tue, Nov 22, 2016	33.15	33.60	33.06	33.53
2177	NASDAQ	SPSC	Mon, Nov 21, 2016	33.32	33.71	32.92	33.12
2176	NASDAQ	SPSC	Fri, Nov 18, 2016	33.49	33.67	33.14	33.22
2175	NASDAQ	SPSC	Thu, Nov 17, 2016	33.67	34.17	33.42	33.47
2174	NASDAQ	SPSC	Wed, Nov 16, 2016	32.73	33.72	32.68	33.62
2173	NASDAQ	SPSC	Tue, Nov 15, 2016	32.68	33.15	32.63	32.74
2172	NASDAQ	SPSC	Mon, Nov 14, 2016	33.09	33.54	32.33	32.58
2171	NASDAQ	SPSC	Fri, Nov 11, 2016	31.45	32.97	31.16	32.89
2170	NASDAQ	SPSC	Thu, Nov 10, 2016	32.46	32.48	31.28	31.53
2169	NASDAQ	SPSC	Wed, Nov 9, 2016	31.59	32.40	31.04	32.24
2168	NASDAQ	SPSC	Tue, Nov 8, 2016	31.81	32.12	31.53	31.94
2167	NASDAQ	SPSC	Mon, Nov 7, 2016	32.00	32.00	31.61	31.80
2166	NASDAQ	SPSC	Fri, Nov 4, 2016	31.03	31.56	30.85	31.50
2165	NASDAQ	SPSC	Thu, Nov 3, 2016	31.16	31.21	30.74	30.98
2164	NASDAQ	SPSC	Wed, Nov 2, 2016	31.33	31.33	30.70	31.07
2163	NASDAQ	SPSC	Tue, Nov 1, 2016	31.20	31.38	30.90	31.25
2162	NASDAQ	SPSC	Mon, Oct 31, 2016	31.44	31.44	30.80	31.19
2161	NASDAQ	SPSC	Fri, Oct 28, 2016	32.78	32.78	31.27	31.44
2160	NASDAQ	SPSC	Thu, Oct 27, 2016	34.85	34.93	33.59	33.88
2159	NASDAQ	SPSC	Wed, Oct 26, 2016	34.56	35.03	34.56	34.81
2158	NASDAQ	SPSC	Tue, Oct 25, 2016	35.34	35.34	34.44	34.82
2157	NASDAQ	SPSC	Mon, Oct 24, 2016	34.87	35.58	34.33	35.39
2156	NASDAQ	SPSC	Fri, Oct 21, 2016	34.16	34.79	33.58	34.76
2155	NASDAQ	SPSC	Thu, Oct 20, 2016	35.12	35.22	34.15	34.30
2154	NASDAQ	SPSC	Wed, Oct 19, 2016	35.17	35.36	34.80	34.96
2153	NASDAQ	SPSC	Tue, Oct 18, 2016	35.56	35.71	34.83	35.00
2152	NASDAQ	SPSC	Mon, Oct 17, 2016	35.00	35.40	34.45	35.08
2151	NASDAQ	SPSC	Fri, Oct 14, 2016	35.07	35.67	34.62	34.93
2150	NASDAQ	SPSC	Thu, Oct 13, 2016	34.82	35.22	34.37	35.03
2149	NASDAQ	SPSC	Wed, Oct 12, 2016	35.23	35.39	34.92	35.13
2148	NASDAQ	SPSC	Tue, Oct 11, 2016	36.10	36.45	35.18	35.22
2147	NASDAQ	SPSC	Mon, Oct 10, 2016	35.85	36.48	35.71	36.30
2146	NASDAQ	SPSC	Fri, Oct 7, 2016	35.81	36.10	35.33	35.67
2145	NASDAQ	SPSC	Thu, Oct 6, 2016	36.22	36.39	35.67	35.82
2144	NASDAQ	SPSC	Wed, Oct 5, 2016	36.24	36.45	36.05	36.23
2143	NASDAQ	SPSC	Tue, Oct 4, 2016	36.62	36.62	35.88	36.28
2142	NASDAQ	SPSC	Mon, Oct 3, 2016	36.74	36.96	36.18	36.45
2141	NASDAQ	SPSC	Fri, Sep 30, 2016	37.25	37.30	36.68	36.71
2140	NASDAQ	SPSC	Thu, Sep 29, 2016	36.86	37.17	36.77	36.83
2139	NASDAQ	SPSC	Wed, Sep 28, 2016	36.62	37.15	36.31	37.06
2138	NASDAQ	SPSC	Tue, Sep 27, 2016	36.78	37.08	36.31	36.51
2137	NASDAQ	SPSC	Mon, Sep 26, 2016	36.27	37.01	36.03	36.42
2136	NASDAQ	SPSC	Fri, Sep 23, 2016	36.71	37.43	36.33	36.36
2135	NASDAQ	SPSC	Thu, Sep 22, 2016	35.89	36.83	35.82	36.71
2134	NASDAQ	SPSC	Wed, Sep 21, 2016	35.94	37.25	35.38	35.96
2133	NASDAQ	SPSC	Tue, Sep 20, 2016	33.76	33.99	33.49	33.76
2132	NASDAQ	SPSC	Mon, Sep 19, 2016	34.15	34.31	33.29	33.50
2131	NASDAQ	SPSC	Fri, Sep 16, 2016	34.04	34.17	33.53	34.15
2130	NASDAQ	SPSC	Thu, Sep 15, 2016	33.47	34.17	33.47	33.97
2129	NASDAQ	SPSC	Wed, Sep 14, 2016	33.01	33.85	33.01	33.55
2128	NASDAQ	SPSC	Tue, Sep 13, 2016	33.46	33.58	32.99	33.39
2127	NASDAQ	SPSC	Mon, Sep 12, 2016	33.33	33.90	33.15	33.73
2126	NASDAQ	SPSC	Fri, Sep 9, 2016	33.83	34.38	33.39	33.40
2125	NASDAQ	SPSC	Thu, Sep 8, 2016	34.54	34.55	33.52	34.21
2124	NASDAQ	SPSC	Wed, Sep 7, 2016	33.79	34.57	33.65	34.52
2123	NASDAQ	SPSC	Tue, Sep 6, 2016	33.77	33.89	33.37	33.77
2122	NASDAQ	SPSC	Fri, Sep 2, 2016	32.85	33.92	32.51	33.87
2121	NASDAQ	SPSC	Thu, Sep 1, 2016	32.67	33.00	32.45	32.88
2120	NASDAQ	SPSC	Wed, Aug 31, 2016	33.02	33.02	32.32	32.64
2119	NASDAQ	SPSC	Tue, Aug 30, 2016	33.30	33.32	32.74	33.00
2118	NASDAQ	SPSC	Mon, Aug 29, 2016	33.55	33.65	33.02	33.19
2117	NASDAQ	SPSC	Fri, Aug 26, 2016	33.11	33.55	32.98	33.33
2116	NASDAQ	SPSC	Thu, Aug 25, 2016	33.10	33.36	32.85	33.17
2115	NASDAQ	SPSC	Wed, Aug 24, 2016	33.01	33.32	32.95	33.27
2114	NASDAQ	SPSC	Tue, Aug 23, 2016	33.04	33.44	32.87	33.14
2113	NASDAQ	SPSC	Mon, Aug 22, 2016	32.60	33.09	32.60	33.07
2112	NASDAQ	SPSC	Fri, Aug 19, 2016	32.73	33.15	32.33	32.88
2111	NASDAQ	SPSC	Thu, Aug 18, 2016	32.87	32.94	32.15	32.74
2110	NASDAQ	SPSC	Wed, Aug 17, 2016	32.76	33.49	31.83	32.59
2109	NASDAQ	SPSC	Tue, Aug 16, 2016	32.96	33.48	32.64	32.77
2108	NASDAQ	SPSC	Mon, Aug 15, 2016	32.90	34.00	32.80	33.12
2107	NASDAQ	SPSC	Fri, Aug 12, 2016	32.90	34.00	32.67	32.92
2106	NASDAQ	SPSC	Thu, Aug 11, 2016	32.99	33.15	32.79	32.88
2105	NASDAQ	SPSC	Wed, Aug 10, 2016	32.74	32.99	32.59	32.80
2104	NASDAQ	SPSC	Tue, Aug 9, 2016	32.62	32.90	32.41	32.82
2103	NASDAQ	SPSC	Mon, Aug 8, 2016	32.54	32.64	32.37	32.48
2102	NASDAQ	SPSC	Fri, Aug 5, 2016	32.28	32.78	32.28	32.63
2101	NASDAQ	SPSC	Thu, Aug 4, 2016	32.44	32.44	31.87	32.25
2100	NASDAQ	SPSC	Wed, Aug 3, 2016	32.77	32.79	32.11	32.31
2099	NASDAQ	SPSC	Tue, Aug 2, 2016	31.90	33.00	31.90	32.88
2098	NASDAQ	SPSC	Mon, Aug 1, 2016	31.73	32.10	31.20	31.94
2097	NASDAQ	SPSC	Fri, Jul 29, 2016	32.06	33.06	30.56	31.66
2096	NASDAQ	SPSC	Thu, Jul 28, 2016	32.00	34.15	31.48	32.20
2095	NASDAQ	SPSC	Wed, Jul 27, 2016	30.96	31.48	30.69	30.87
2094	NASDAQ	SPSC	Tue, Jul 26, 2016	30.47	31.14	30.47	31.00
2093	NASDAQ	SPSC	Mon, Jul 25, 2016	30.99	31.28	30.44	30.55
2092	NASDAQ	SPSC	Fri, Jul 22, 2016	30.64	31.24	30.64	31.11
2091	NASDAQ	SPSC	Thu, Jul 21, 2016	31.15	31.34	30.82	30.86
2090	NASDAQ	SPSC	Wed, Jul 20, 2016	31.04	31.58	30.84	31.29
2089	NASDAQ	SPSC	Tue, Jul 19, 2016	31.05	31.30	29.45	30.84
2088	NASDAQ	SPSC	Mon, Jul 18, 2016	30.30	31.11	30.18	31.03
2087	NASDAQ	SPSC	Fri, Jul 15, 2016	30.79	30.79	29.99	30.36
2086	NASDAQ	SPSC	Thu, Jul 14, 2016	30.70	31.06	30.55	30.60
2085	NASDAQ	SPSC	Wed, Jul 13, 2016	31.01	31.10	30.28	30.68
2084	NASDAQ	SPSC	Tue, Jul 12, 2016	30.97	31.13	30.83	30.97
2083	NASDAQ	SPSC	Mon, Jul 11, 2016	30.84	31.13	30.33	30.73
2082	NASDAQ	SPSC	Fri, Jul 8, 2016	30.28	30.87	29.99	30.78
2081	NASDAQ	SPSC	Thu, Jul 7, 2016	29.77	30.16	29.76	30.05
2080	NASDAQ	SPSC	Wed, Jul 6, 2016	29.82	30.15	29.77	30.06
2079	NASDAQ	SPSC	Tue, Jul 5, 2016	30.54	30.75	30.01	30.06
2078	NASDAQ	SPSC	Fri, Jul 1, 2016	30.28	30.89	30.24	30.75
2077	NASDAQ	SPSC	Thu, Jun 30, 2016	29.69	30.36	29.20	30.30
2076	NASDAQ	SPSC	Wed, Jun 29, 2016	29.04	29.59	28.30	29.54
2075	NASDAQ	SPSC	Tue, Jun 28, 2016	28.36	29.25	28.21	28.70
2074	NASDAQ	SPSC	Mon, Jun 27, 2016	28.56	28.72	27.78	28.21
2073	NASDAQ	SPSC	Fri, Jun 24, 2016	28.61	29.35	28.48	28.86
2072	NASDAQ	SPSC	Thu, Jun 23, 2016	28.85	29.75	28.57	29.75
2071	NASDAQ	SPSC	Wed, Jun 22, 2016	28.46	28.98	28.25	28.45
2070	NASDAQ	SPSC	Tue, Jun 21, 2016	28.24	28.56	28.12	28.45
2069	NASDAQ	SPSC	Mon, Jun 20, 2016	27.99	28.71	27.81	28.33
2068	NASDAQ	SPSC	Fri, Jun 17, 2016	28.87	28.87	27.57	27.73
2067	NASDAQ	SPSC	Thu, Jun 16, 2016	28.16	28.84	27.79	28.78
2066	NASDAQ	SPSC	Wed, Jun 15, 2016	28.37	28.65	28.10	28.29
2065	NASDAQ	SPSC	Tue, Jun 14, 2016	27.72	28.35	27.64	28.25
2064	NASDAQ	SPSC	Mon, Jun 13, 2016	27.96	28.61	27.72	27.85
2063	NASDAQ	SPSC	Fri, Jun 10, 2016	28.38	28.74	28.04	28.16
2062	NASDAQ	SPSC	Thu, Jun 9, 2016	28.67	28.99	28.02	28.77
2061	NASDAQ	SPSC	Wed, Jun 8, 2016	28.42	29.17	28.22	28.89
2060	NASDAQ	SPSC	Tue, Jun 7, 2016	28.88	28.97	28.30	28.50
2059	NASDAQ	SPSC	Mon, Jun 6, 2016	28.63	29.21	28.55	28.86
2058	NASDAQ	SPSC	Fri, Jun 3, 2016	28.62	28.82	28.03	28.70
2057	NASDAQ	SPSC	Thu, Jun 2, 2016	28.00	28.63	27.70	28.60
2056	NASDAQ	SPSC	Wed, Jun 1, 2016	27.30	28.39	27.03	28.19
2055	NASDAQ	SPSC	Tue, May 31, 2016	27.13	27.27	26.95	27.25
2054	NASDAQ	SPSC	Fri, May 27, 2016	26.68	27.36	26.68	26.90
2053	NASDAQ	SPSC	Thu, May 26, 2016	26.63	27.26	26.59	26.77
2052	NASDAQ	SPSC	Wed, May 25, 2016	27.02	27.02	26.60	26.63
2051	NASDAQ	SPSC	Tue, May 24, 2016	26.71	27.18	26.70	26.85
2050	NASDAQ	SPSC	Mon, May 23, 2016	26.82	27.45	26.49	26.51
2049	NASDAQ	SPSC	Fri, May 20, 2016	26.24	26.86	26.15	26.72
2048	NASDAQ	SPSC	Thu, May 19, 2016	26.12	26.20	25.80	26.05
2047	NASDAQ	SPSC	Wed, May 18, 2016	25.94	26.49	25.03	26.14
2046	NASDAQ	SPSC	Tue, May 17, 2016	26.48	26.48	25.93	26.03
2045	NASDAQ	SPSC	Mon, May 16, 2016	26.34	26.77	25.65	26.46
2044	NASDAQ	SPSC	Fri, May 13, 2016	26.02	26.45	25.60	26.31
2043	NASDAQ	SPSC	Thu, May 12, 2016	25.77	26.25	25.44	26.02
2042	NASDAQ	SPSC	Wed, May 11, 2016	26.13	26.46	25.60	25.62
2041	NASDAQ	SPSC	Tue, May 10, 2016	26.12	26.39	25.87	26.23
2040	NASDAQ	SPSC	Mon, May 9, 2016	25.54	26.28	25.26	26.01
2039	NASDAQ	SPSC	Fri, May 6, 2016	25.45	26.00	25.04	25.54
2038	NASDAQ	SPSC	Thu, May 5, 2016	26.18	26.27	25.48	25.58
2037	NASDAQ	SPSC	Wed, May 4, 2016	25.90	26.08	25.23	26.00
2036	NASDAQ	SPSC	Tue, May 3, 2016	26.12	26.47	25.98	25.98
2035	NASDAQ	SPSC	Mon, May 2, 2016	25.63	26.55	25.37	26.27
2034	NASDAQ	SPSC	Fri, Apr 29, 2016	25.63	26.04	25.36	25.47
2033	NASDAQ	SPSC	Thu, Apr 28, 2016	25.09	26.27	25.09	25.62
2032	NASDAQ	SPSC	Wed, Apr 27, 2016	24.63	25.20	24.17	25.09
2031	NASDAQ	SPSC	Tue, Apr 26, 2016	24.51	24.98	24.28	24.74
2030	NASDAQ	SPSC	Mon, Apr 25, 2016	24.11	24.47	23.71	24.45
2029	NASDAQ	SPSC	Fri, Apr 22, 2016	23.27	24.35	21.88	24.32
2028	NASDAQ	SPSC	Thu, Apr 21, 2016	22.48	23.42	22.25	23.41
2027	NASDAQ	SPSC	Wed, Apr 20, 2016	21.90	22.54	21.85	22.53
2026	NASDAQ	SPSC	Tue, Apr 19, 2016	22.04	22.24	21.82	21.97
2025	NASDAQ	SPSC	Mon, Apr 18, 2016	21.41	22.35	21.36	22.29
2024	NASDAQ	SPSC	Fri, Apr 15, 2016	21.21	21.61	21.21	21.42
2023	NASDAQ	SPSC	Thu, Apr 14, 2016	21.38	21.49	21.21	21.25
2022	NASDAQ	SPSC	Wed, Apr 13, 2016	20.74	21.58	20.74	21.43
2021	NASDAQ	SPSC	Tue, Apr 12, 2016	21.44	21.44	20.47	20.70
2020	NASDAQ	SPSC	Mon, Apr 11, 2016	21.52	21.93	21.23	21.38
2019	NASDAQ	SPSC	Fri, Apr 8, 2016	21.26	21.55	20.58	21.44
2018	NASDAQ	SPSC	Thu, Apr 7, 2016	21.88	21.88	21.03	21.13
2017	NASDAQ	SPSC	Wed, Apr 6, 2016	21.48	22.08	21.15	21.94
2016	NASDAQ	SPSC	Tue, Apr 5, 2016	21.26	21.26	21.26	21.47
2015	NASDAQ	SPSC	Mon, Apr 4, 2016	21.34	21.40	21.03	21.26
2014	NASDAQ	SPSC	Fri, Apr 1, 2016	21.50	21.50	20.93	21.30
2013	NASDAQ	SPSC	Thu, Mar 31, 2016	21.11	21.85	20.84	21.17
2012	NASDAQ	SPSC	Wed, Mar 30, 2016	20.64	21.53	20.50	21.17
2011	NASDAQ	SPSC	Tue, Mar 29, 2016	19.96	20.04	19.71	20.08
2010	NASDAQ	SPSC	Mon, Mar 28, 2016	19.61	20.47	19.51	20.26
2009	NASDAQ	SPSC	Thu, Mar 24, 2016	19.66	19.66	19.66	19.62
2008	NASDAQ	SPSC	Wed, Mar 23, 2016	20.12	20.26	19.65	19.66
2007	NASDAQ	SPSC	Tue, Mar 22, 2016	20.36	20.59	20.05	20.10
2006	NASDAQ	SPSC	Mon, Mar 21, 2016	20.34	20.70	20.33	20.49
2005	NASDAQ	SPSC	Fri, Mar 18, 2016	21.00	21.13	20.29	20.33
2004	NASDAQ	SPSC	Thu, Mar 17, 2016	20.41	21.24	20.41	21.06
2003	NASDAQ	SPSC	Wed, Mar 16, 2016	20.08	20.57	19.96	20.54
2002	NASDAQ	SPSC	Tue, Mar 15, 2016	20.71	20.71	20.71	20.08
2001	NASDAQ	SPSC	Mon, Mar 14, 2016	20.42	20.80	20.33	20.69
2000	NASDAQ	SPSC	Fri, Mar 11, 2016	20.99	21.31	20.21	20.57
1999	NASDAQ	SPSC	Thu, Mar 10, 2016	20.95	20.98	20.13	20.99
1998	NASDAQ	SPSC	Wed, Mar 9, 2016	20.80	20.80	20.80	20.99
1997	NASDAQ	SPSC	Tue, Mar 8, 2016	21.52	22.29	20.76	21.40
1996	NASDAQ	SPSC	Mon, Mar 7, 2016	22.20	22.37	20.92	21.40
1995	NASDAQ	SPSC	Fri, Mar 4, 2016	22.82	22.82	22.82	22.31
1994	NASDAQ	SPSC	Thu, Mar 3, 2016	22.68	22.68	22.68	22.82
1993	NASDAQ	SPSC	Wed, Mar 2, 2016	22.68	22.76	22.36	22.65
1992	NASDAQ	SPSC	Tue, Mar 1, 2016	22.36	22.36	22.36	22.65
1991	NASDAQ	SPSC	Mon, Feb 29, 2016	22.31	22.90	22.22	22.36
1990	NASDAQ	SPSC	Fri, Feb 26, 2016	21.94	22.33	21.88	22.30
1989	NASDAQ	SPSC	Thu, Feb 25, 2016	22.00	22.66	21.76	21.83
1988	NASDAQ	SPSC	Wed, Feb 24, 2016	21.11	21.94	20.89	21.92
1987	NASDAQ	SPSC	Tue, Feb 23, 2016	21.10	21.43	21.01	21.31
1986	NASDAQ	SPSC	Mon, Feb 22, 2016	21.09	21.22	20.85	21.21
1985	NASDAQ	SPSC	Fri, Feb 19, 2016	20.84	21.29	20.81	21.01
1984	NASDAQ	SPSC	Thu, Feb 18, 2016	20.61	21.13	20.60	20.90
1983	NASDAQ	SPSC	Wed, Feb 17, 2016	20.79	20.86	20.23	20.70
1982	NASDAQ	SPSC	Tue, Feb 16, 2016	20.77	21.21	20.55	20.83
1981	NASDAQ	SPSC	Fri, Feb 12, 2016	20.31	20.87	20.04	20.57
1980	NASDAQ	SPSC	Thu, Feb 11, 2016	20.31	21.04	20.12	20.26
1979	NASDAQ	SPSC	Wed, Feb 10, 2016	20.93	21.31	20.56	20.65
1978	NASDAQ	SPSC	Tue, Feb 9, 2016	22.33	23.01	20.66	20.74
1977	NASDAQ	SPSC	Mon, Feb 8, 2016	23.76	23.90	22.24	22.66
1976	NASDAQ	SPSC	Fri, Feb 5, 2016	24.70	24.70	23.87	24.04
1975	NASDAQ	SPSC	Thu, Feb 4, 2016	28.99	28.99	24.03	24.70
1974	NASDAQ	SPSC	Wed, Feb 3, 2016	31.77	31.91	30.91	30.97
1973	NASDAQ	SPSC	Tue, Feb 2, 2016	32.24	32.24	30.87	31.55
1972	NASDAQ	SPSC	Mon, Feb 1, 2016	32.44	32.89	32.15	32.49
1971	NASDAQ	SPSC	Fri, Jan 29, 2016	32.36	32.93	31.72	32.64
1970	NASDAQ	SPSC	Thu, Jan 28, 2016	32.44	32.60	32.00	32.30
1969	NASDAQ	SPSC	Wed, Jan 27, 2016	32.30	32.53	31.64	32.08
1968	NASDAQ	SPSC	Tue, Jan 26, 2016	32.58	32.73	32.13	32.47
1967	NASDAQ	SPSC	Mon, Jan 25, 2016	32.83	33.07	32.14	32.50
1966	NASDAQ	SPSC	Fri, Jan 22, 2016	32.03	33.09	31.92	32.86
1965	NASDAQ	SPSC	Thu, Jan 21, 2016	31.63	31.77	30.84	31.59
1964	NASDAQ	SPSC	Wed, Jan 20, 2016	30.84	32.03	29.61	31.70
1963	NASDAQ	SPSC	Tue, Jan 19, 2016	31.35	31.74	30.64	31.11
1962	NASDAQ	SPSC	Fri, Jan 15, 2016	30.68	31.22	29.92	31.18
1961	NASDAQ	SPSC	Thu, Jan 14, 2016	30.29	31.76	29.68	31.64
1960	NASDAQ	SPSC	Wed, Jan 13, 2016	31.28	31.82	29.78	30.16
1959	NASDAQ	SPSC	Tue, Jan 12, 2016	31.63	31.85	30.86	31.24
1958	NASDAQ	SPSC	Mon, Jan 11, 2016	30.77	31.51	30.59	31.42
1957	NASDAQ	SPSC	Fri, Jan 8, 2016	31.97	32.41	30.60	30.80
1956	NASDAQ	SPSC	Thu, Jan 7, 2016	31.95	32.67	31.67	31.99
1955	NASDAQ	SPSC	Wed, Jan 6, 2016	32.98	33.55	32.23	32.32
1954	NASDAQ	SPSC	Tue, Jan 5, 2016	34.07	34.07	33.17	33.40
1953	NASDAQ	SPSC	Mon, Jan 4, 2016	34.58	34.74	33.40	33.90
1952	NASDAQ	SPSC	Thu, Dec 31, 2015	35.46	35.91	35.05	35.11
1951	NASDAQ	SPSC	Wed, Dec 30, 2015	35.95	36.39	35.42	35.53
1950	NASDAQ	SPSC	Tue, Dec 29, 2015	35.66	36.32	35.20	35.90
1949	NASDAQ	SPSC	Mon, Dec 28, 2015	35.36	35.63	35.14	35.58
1948	NASDAQ	SPSC	Thu, Dec 24, 2015	35.52	35.89	35.52	35.64
1947	NASDAQ	SPSC	Wed, Dec 23, 2015	35.34	35.78	35.14	35.59
1946	NASDAQ	SPSC	Tue, Dec 22, 2015	35.24	35.46	34.60	35.25
1945	NASDAQ	SPSC	Mon, Dec 21, 2015	35.63	35.74	34.76	35.15
1944	NASDAQ	SPSC	Fri, Dec 18, 2015	35.52	35.94	35.15	35.35
1943	NASDAQ	SPSC	Thu, Dec 17, 2015	36.43	36.75	35.58	35.73
1942	NASDAQ	SPSC	Wed, Dec 16, 2015	35.35	36.35	35.33	36.22
1941	NASDAQ	SPSC	Tue, Dec 15, 2015	34.91	35.36	34.68	35.21
1940	NASDAQ	SPSC	Mon, Dec 14, 2015	34.27	34.80	33.97	34.62
1939	NASDAQ	SPSC	Fri, Dec 11, 2015	34.67	34.90	34.12	34.26
1938	NASDAQ	SPSC	Thu, Dec 10, 2015	35.33	35.74	34.96	35.13
1937	NASDAQ	SPSC	Wed, Dec 9, 2015	35.78	36.34	34.95	35.29
1936	NASDAQ	SPSC	Tue, Dec 8, 2015	35.10	36.14	35.04	35.82
1935	NASDAQ	SPSC	Mon, Dec 7, 2015	36.27	36.27	35.21	35.56
1934	NASDAQ	SPSC	Fri, Dec 4, 2015	36.51	36.79	35.44	36.40
1933	NASDAQ	SPSC	Thu, Dec 3, 2015	37.31	37.74	35.91	36.54
1932	NASDAQ	SPSC	Wed, Dec 2, 2015	36.93	37.60	36.93	37.14
1931	NASDAQ	SPSC	Tue, Dec 1, 2015	37.18	37.44	36.31	37.08
1930	NASDAQ	SPSC	Mon, Nov 30, 2015	37.38	37.40	36.88	37.16
1929	NASDAQ	SPSC	Fri, Nov 27, 2015	36.88	37.53	36.68	37.13
1928	NASDAQ	SPSC	Wed, Nov 25, 2015	36.18	36.95	36.00	36.75
1927	NASDAQ	SPSC	Tue, Nov 24, 2015	36.25	36.44	36.07	36.25
1926	NASDAQ	SPSC	Mon, Nov 23, 2015	36.21	36.79	36.20	36.33
1925	NASDAQ	SPSC	Fri, Nov 20, 2015	36.45	36.97	36.22	36.30
1924	NASDAQ	SPSC	Thu, Nov 19, 2015	36.31	36.61	36.10	36.21
1923	NASDAQ	SPSC	Wed, Nov 18, 2015	36.12	36.63	35.69	36.48
1922	NASDAQ	SPSC	Tue, Nov 17, 2015	35.81	36.21	34.01	36.16
1921	NASDAQ	SPSC	Mon, Nov 16, 2015	35.59	35.87	35.50	35.67
1920	NASDAQ	SPSC	Fri, Nov 13, 2015	36.40	36.59	35.57	35.70
1919	NASDAQ	SPSC	Thu, Nov 12, 2015	37.12	37.30	36.59	36.66
1918	NASDAQ	SPSC	Wed, Nov 11, 2015	37.69	38.17	37.30	37.33
1917	NASDAQ	SPSC	Tue, Nov 10, 2015	36.99	37.80	36.67	37.61
1916	NASDAQ	SPSC	Mon, Nov 9, 2015	37.97	37.97	37.03	37.17
1915	NASDAQ	SPSC	Fri, Nov 6, 2015	37.10	38.19	37.10	38.19
1914	NASDAQ	SPSC	Thu, Nov 5, 2015	37.29	37.50	37.08	37.29
1913	NASDAQ	SPSC	Wed, Nov 4, 2015	37.03	37.43	36.27	37.15
1912	NASDAQ	SPSC	Tue, Nov 3, 2015	36.76	37.13	36.40	36.93
1911	NASDAQ	SPSC	Mon, Nov 2, 2015	35.87	37.00	35.87	36.97
1910	NASDAQ	SPSC	Fri, Oct 30, 2015	35.90	36.07	35.65	35.91
1909	NASDAQ	SPSC	Thu, Oct 29, 2015	35.93	36.02	35.59	35.85
1908	NASDAQ	SPSC	Wed, Oct 28, 2015	35.98	36.84	35.25	35.92
1907	NASDAQ	SPSC	Tue, Oct 27, 2015	36.82	36.82	35.55	35.90
1906	NASDAQ	SPSC	Mon, Oct 26, 2015	37.21	37.40	36.77	36.89
1905	NASDAQ	SPSC	Fri, Oct 23, 2015	38.24	38.44	36.41	37.23
1904	NASDAQ	SPSC	Thu, Oct 22, 2015	37.16	37.68	36.98	37.54
1903	NASDAQ	SPSC	Wed, Oct 21, 2015	38.04	38.08	36.86	36.99
1902	NASDAQ	SPSC	Tue, Oct 20, 2015	38.45	38.47	37.40	37.98
1901	NASDAQ	SPSC	Mon, Oct 19, 2015	38.07	38.60	37.88	38.37
1900	NASDAQ	SPSC	Fri, Oct 16, 2015	38.32	38.40	37.71	38.38
1899	NASDAQ	SPSC	Thu, Oct 15, 2015	36.95	38.16	36.85	38.15
1898	NASDAQ	SPSC	Wed, Oct 14, 2015	37.96	38.26	36.86	36.91
1897	NASDAQ	SPSC	Tue, Oct 13, 2015	38.64	38.93	37.88	38.02
1896	NASDAQ	SPSC	Mon, Oct 12, 2015	38.76	39.15	38.52	38.66
1895	NASDAQ	SPSC	Fri, Oct 9, 2015	38.65	38.95	38.44	38.58
1894	NASDAQ	SPSC	Thu, Oct 8, 2015	38.17	38.52	37.97	38.48
1893	NASDAQ	SPSC	Wed, Oct 7, 2015	37.22	38.63	36.79	38.48
1892	NASDAQ	SPSC	Tue, Oct 6, 2015	36.92	37.45	36.66	36.93
1891	NASDAQ	SPSC	Mon, Oct 5, 2015	35.76	37.48	35.23	37.20
1890	NASDAQ	SPSC	Fri, Oct 2, 2015	33.59	35.27	32.72	35.26
1889	NASDAQ	SPSC	Thu, Oct 1, 2015	33.90	34.10	33.33	33.86
1888	NASDAQ	SPSC	Wed, Sep 30, 2015	33.87	34.23	33.45	33.95
1887	NASDAQ	SPSC	Tue, Sep 29, 2015	33.55	33.75	33.01	33.54
1886	NASDAQ	SPSC	Mon, Sep 28, 2015	34.26	34.30	33.10	33.62
1885	NASDAQ	SPSC	Fri, Sep 25, 2015	35.15	35.15	34.11	34.22
1884	NASDAQ	SPSC	Thu, Sep 24, 2015	34.97	35.02	34.15	34.81
1883	NASDAQ	SPSC	Wed, Sep 23, 2015	34.94	35.23	34.78	35.11
1882	NASDAQ	SPSC	Tue, Sep 22, 2015	34.66	35.02	34.52	34.93
1881	NASDAQ	SPSC	Mon, Sep 21, 2015	34.87	35.55	34.52	34.93
1880	NASDAQ	SPSC	Fri, Sep 18, 2015	34.27	35.09	34.27	34.54
1879	NASDAQ	SPSC	Thu, Sep 17, 2015	33.64	35.17	33.64	34.88
1878	NASDAQ	SPSC	Wed, Sep 16, 2015	34.38	34.88	34.38	34.60
1877	NASDAQ	SPSC	Tue, Sep 15, 2015	33.82	34.71	33.82	34.45
1876	NASDAQ	SPSC	Mon, Sep 14, 2015	34.06	34.06	33.65	33.88
1875	NASDAQ	SPSC	Fri, Sep 11, 2015	33.55	34.12	33.38	33.99
1874	NASDAQ	SPSC	Thu, Sep 10, 2015	33.95	34.29	33.65	33.78
1873	NASDAQ	SPSC	Wed, Sep 9, 2015	34.53	34.73	33.83	33.95
1872	NASDAQ	SPSC	Tue, Sep 8, 2015	33.62	34.45	33.40	34.33
1871	NASDAQ	SPSC	Fri, Sep 4, 2015	33.16	33.53	33.02	33.35
1870	NASDAQ	SPSC	Thu, Sep 3, 2015	34.02	34.27	33.61	33.64
1869	NASDAQ	SPSC	Wed, Sep 2, 2015	33.48	34.08	32.95	34.06
1868	NASDAQ	SPSC	Tue, Sep 1, 2015	33.67	33.93	33.21	33.30
1867	NASDAQ	SPSC	Mon, Aug 31, 2015	34.43	34.70	33.91	34.01
1866	NASDAQ	SPSC	Fri, Aug 28, 2015	33.84	34.39	33.84	34.39
1865	NASDAQ	SPSC	Thu, Aug 27, 2015	34.00	34.08	33.21	34.07
1864	NASDAQ	SPSC	Wed, Aug 26, 2015	33.74	33.98	32.75	33.79
1863	NASDAQ	SPSC	Tue, Aug 25, 2015	34.39	34.39	32.88	33.01
1862	NASDAQ	SPSC	Mon, Aug 24, 2015	33.68	34.69	32.59	33.11
1861	NASDAQ	SPSC	Fri, Aug 21, 2015	33.26	34.25	33.13	33.92
1860	NASDAQ	SPSC	Thu, Aug 20, 2015	34.44	34.74	33.75	33.80
1859	NASDAQ	SPSC	Wed, Aug 19, 2015	35.02	35.11	34.48	34.98
1858	NASDAQ	SPSC	Tue, Aug 18, 2015	35.94	36.05	34.83	35.12
1857	NASDAQ	SPSC	Mon, Aug 17, 2015	35.47	36.07	35.25	36.03
1856	NASDAQ	SPSC	Fri, Aug 14, 2015	35.07	35.83	34.86	35.69
1855	NASDAQ	SPSC	Thu, Aug 13, 2015	35.26	35.90	34.88	35.20
1854	NASDAQ	SPSC	Wed, Aug 12, 2015	35.77	36.03	34.52	35.35
1853	NASDAQ	SPSC	Tue, Aug 11, 2015	36.66	36.84	35.84	35.89
1852	NASDAQ	SPSC	Mon, Aug 10, 2015	36.26	37.11	36.26	36.89
1851	NASDAQ	SPSC	Fri, Aug 7, 2015	35.69	36.34	35.30	36.28
1850	NASDAQ	SPSC	Thu, Aug 6, 2015	36.09	36.25	35.49	35.86
1849	NASDAQ	SPSC	Wed, Aug 5, 2015	36.18	36.48	36.00	36.11
1848	NASDAQ	SPSC	Tue, Aug 4, 2015	36.10	36.44	35.96	36.03
1847	NASDAQ	SPSC	Mon, Aug 3, 2015	36.00	36.50	35.34	35.97
1846	NASDAQ	SPSC	Fri, Jul 31, 2015	35.57	36.24	35.57	36.08
1845	NASDAQ	SPSC	Thu, Jul 30, 2015	35.34	35.74	34.93	35.62
1844	NASDAQ	SPSC	Wed, Jul 29, 2015	35.55	35.67	34.66	35.39
1843	NASDAQ	SPSC	Tue, Jul 28, 2015	36.22	36.55	34.53	35.52
1842	NASDAQ	SPSC	Mon, Jul 27, 2015	36.42	36.80	36.08	36.25
1841	NASDAQ	SPSC	Fri, Jul 24, 2015	36.63	38.90	35.29	36.48
1840	NASDAQ	SPSC	Thu, Jul 23, 2015	37.67	37.67	35.92	36.16
1839	NASDAQ	SPSC	Wed, Jul 22, 2015	37.20	37.61	36.97	37.07
1838	NASDAQ	SPSC	Tue, Jul 21, 2015	37.40	37.79	37.24	37.46
1837	NASDAQ	SPSC	Mon, Jul 20, 2015	37.68	38.04	37.18	37.54
1836	NASDAQ	SPSC	Fri, Jul 17, 2015	36.94	38.23	36.82	37.54
1835	NASDAQ	SPSC	Thu, Jul 16, 2015	35.84	37.04	35.60	36.81
1834	NASDAQ	SPSC	Wed, Jul 15, 2015	35.66	35.79	34.37	35.57
1833	NASDAQ	SPSC	Tue, Jul 14, 2015	34.95	35.96	34.79	35.58
1832	NASDAQ	SPSC	Mon, Jul 13, 2015	34.87	35.00	34.63	34.99
1831	NASDAQ	SPSC	Fri, Jul 10, 2015	35.00	35.00	34.46	34.78
1830	NASDAQ	SPSC	Thu, Jul 9, 2015	34.36	35.00	33.84	34.63
1829	NASDAQ	SPSC	Wed, Jul 8, 2015	33.33	34.15	33.33	34.03
1828	NASDAQ	SPSC	Tue, Jul 7, 2015	33.40	33.93	32.67	33.82
1827	NASDAQ	SPSC	Mon, Jul 6, 2015	33.17	33.68	32.95	33.50
1826	NASDAQ	SPSC	Thu, Jul 2, 2015	33.29	33.56	32.77	33.41
1825	NASDAQ	SPSC	Wed, Jul 1, 2015	33.19	33.46	32.80	33.46
1824	NASDAQ	SPSC	Tue, Jun 30, 2015	33.45	33.73	32.73	32.90
1823	NASDAQ	SPSC	Mon, Jun 29, 2015	34.55	34.64	33.33	33.33
1822	NASDAQ	SPSC	Fri, Jun 26, 2015	34.70	34.91	34.49	34.69
1821	NASDAQ	SPSC	Thu, Jun 25, 2015	34.76	34.88	34.33	34.53
1820	NASDAQ	SPSC	Wed, Jun 24, 2015	34.75	34.76	34.32	34.50
1819	NASDAQ	SPSC	Tue, Jun 23, 2015	34.98	35.00	34.54	34.90
1818	NASDAQ	SPSC	Mon, Jun 22, 2015	34.87	35.00	34.54	34.93
1817	NASDAQ	SPSC	Fri, Jun 19, 2015	34.18	35.00	34.00	34.77
1816	NASDAQ	SPSC	Thu, Jun 18, 2015	33.51	34.20	33.05	34.08
1815	NASDAQ	SPSC	Wed, Jun 17, 2015	33.39	33.68	32.81	33.29
1814	NASDAQ	SPSC	Tue, Jun 16, 2015	32.72	33.58	32.72	33.25
1813	NASDAQ	SPSC	Mon, Jun 15, 2015	33.21	33.37	32.67	32.84
1812	NASDAQ	SPSC	Fri, Jun 12, 2015	34.02	34.18	33.39	33.44
1811	NASDAQ	SPSC	Thu, Jun 11, 2015	34.44	34.79	33.87	34.01
1810	NASDAQ	SPSC	Wed, Jun 10, 2015	33.09	34.48	33.09	34.44
1809	NASDAQ	SPSC	Tue, Jun 9, 2015	33.13	33.13	32.53	32.85
1808	NASDAQ	SPSC	Mon, Jun 8, 2015	32.94	33.16	32.72	33.04
1807	NASDAQ	SPSC	Fri, Jun 5, 2015	32.78	33.21	32.60	33.18
1806	NASDAQ	SPSC	Thu, Jun 4, 2015	32.98	33.25	32.60	32.75
1805	NASDAQ	SPSC	Wed, Jun 3, 2015	32.73	33.41	32.57	33.22
1804	NASDAQ	SPSC	Tue, Jun 2, 2015	32.69	33.03	32.25	32.60
1803	NASDAQ	SPSC	Mon, Jun 1, 2015	32.75	33.08	32.37	32.74
1802	NASDAQ	SPSC	Fri, May 29, 2015	33.05	33.20	32.43	32.51
1801	NASDAQ	SPSC	Thu, May 28, 2015	33.03	33.12	32.51	33.12
1800	NASDAQ	SPSC	Wed, May 27, 2015	32.94	33.20	32.50	33.03
1799	NASDAQ	SPSC	Tue, May 26, 2015	32.95	33.03	32.23	32.77
1798	NASDAQ	SPSC	Fri, May 22, 2015	33.50	33.62	32.93	33.01
1797	NASDAQ	SPSC	Thu, May 21, 2015	34.00	34.11	33.59	33.65
1796	NASDAQ	SPSC	Wed, May 20, 2015	34.69	34.69	34.09	34.15
1795	NASDAQ	SPSC	Tue, May 19, 2015	33.84	34.62	33.59	34.54
1794	NASDAQ	SPSC	Mon, May 18, 2015	33.47	34.07	33.38	33.95
1793	NASDAQ	SPSC	Fri, May 15, 2015	33.65	33.79	33.46	33.48
1792	NASDAQ	SPSC	Thu, May 14, 2015	33.30	33.87	33.22	33.69
1791	NASDAQ	SPSC	Wed, May 13, 2015	32.90	33.63	32.90	33.25
1790	NASDAQ	SPSC	Tue, May 12, 2015	33.07	33.32	32.69	33.01
1789	NASDAQ	SPSC	Mon, May 11, 2015	32.70	33.35	32.82	33.09
1788	NASDAQ	SPSC	Fri, May 8, 2015	33.09	33.23	32.69	32.78
1787	NASDAQ	SPSC	Thu, May 7, 2015	32.73	33.14	32.59	32.97
1786	NASDAQ	SPSC	Wed, May 6, 2015	32.66	32.93	32.55	32.87
1785	NASDAQ	SPSC	Tue, May 5, 2015	32.79	33.00	32.05	32.70
1784	NASDAQ	SPSC	Mon, May 4, 2015	32.73	33.08	32.60	32.78
1783	NASDAQ	SPSC	Fri, May 1, 2015	32.64	32.78	31.77	32.75
1782	NASDAQ	SPSC	Thu, Apr 30, 2015	34.03	34.03	32.18	32.63
1781	NASDAQ	SPSC	Wed, Apr 29, 2015	34.41	34.48	33.73	34.05
1780	NASDAQ	SPSC	Tue, Apr 28, 2015	34.31	34.90	34.23	34.58
1779	NASDAQ	SPSC	Mon, Apr 27, 2015	34.04	34.69	33.79	34.48
1778	NASDAQ	SPSC	Fri, Apr 24, 2015	36.42	36.42	31.97	34.09
1777	NASDAQ	SPSC	Thu, Apr 23, 2015	33.58	34.19	33.57	33.78
1776	NASDAQ	SPSC	Wed, Apr 22, 2015	33.80	34.09	33.33	33.71
1775	NASDAQ	SPSC	Tue, Apr 21, 2015	33.68	33.99	33.57	33.73
1774	NASDAQ	SPSC	Mon, Apr 20, 2015	33.45	33.88	33.37	33.65
1773	NASDAQ	SPSC	Fri, Apr 17, 2015	34.66	34.66	33.10	33.35
1772	NASDAQ	SPSC	Thu, Apr 16, 2015	34.83	35.19	34.43	34.95
1771	NASDAQ	SPSC	Wed, Apr 15, 2015	34.03	34.99	33.90	34.96
1770	NASDAQ	SPSC	Tue, Apr 14, 2015	33.98	34.19	33.59	33.95
1769	NASDAQ	SPSC	Mon, Apr 13, 2015	33.72	34.17	33.69	33.96
1768	NASDAQ	SPSC	Fri, Apr 10, 2015	33.84	34.24	33.53	33.64
1767	NASDAQ	SPSC	Thu, Apr 9, 2015	34.10	34.36	33.21	33.62
1766	NASDAQ	SPSC	Wed, Apr 8, 2015	33.88	34.65	33.81	34.18
1765	NASDAQ	SPSC	Tue, Apr 7, 2015	34.44	34.82	33.94	34.02
1764	NASDAQ	SPSC	Mon, Apr 6, 2015	34.48	34.95	34.31	34.38
1763	NASDAQ	SPSC	Thu, Apr 2, 2015	33.32	34.51	33.32	34.39
1762	NASDAQ	SPSC	Wed, Apr 1, 2015	33.40	33.99	32.90	33.27
1761	NASDAQ	SPSC	Tue, Mar 31, 2015	33.68	34.08	33.42	33.55
1760	NASDAQ	SPSC	Mon, Mar 30, 2015	33.36	34.22	33.36	33.73
1759	NASDAQ	SPSC	Fri, Mar 27, 2015	33.01	33.50	33.01	33.25
1758	NASDAQ	SPSC	Thu, Mar 26, 2015	33.23	33.32	32.90	33.04
1757	NASDAQ	SPSC	Wed, Mar 25, 2015	33.96	34.02	33.15	33.20
1756	NASDAQ	SPSC	Tue, Mar 24, 2015	34.50	34.50	33.49	33.84
1755	NASDAQ	SPSC	Mon, Mar 23, 2015	34.47	34.87	34.30	34.40
1754	NASDAQ	SPSC	Fri, Mar 20, 2015	34.50	35.00	33.95	34.42
1753	NASDAQ	SPSC	Thu, Mar 19, 2015	33.95	34.55	33.66	34.37
1752	NASDAQ	SPSC	Wed, Mar 18, 2015	34.16	34.26	33.72	34.01
1751	NASDAQ	SPSC	Tue, Mar 17, 2015	34.01	34.39	33.99	34.13
1750	NASDAQ	SPSC	Mon, Mar 16, 2015	34.27	34.48	33.92	34.06
1749	NASDAQ	SPSC	Fri, Mar 13, 2015	34.51	34.78	34.15	34.27
1748	NASDAQ	SPSC	Thu, Mar 12, 2015	33.63	34.59	33.43	34.45
1747	NASDAQ	SPSC	Wed, Mar 11, 2015	33.27	33.67	32.68	33.45
1746	NASDAQ	SPSC	Tue, Mar 10, 2015	33.11	33.61	32.84	33.37
1745	NASDAQ	SPSC	Mon, Mar 9, 2015	33.72	34.62	33.31	33.39
1744	NASDAQ	SPSC	Fri, Mar 6, 2015	33.79	34.64	33.64	33.77
1743	NASDAQ	SPSC	Thu, Mar 5, 2015	34.17	34.36	33.66	34.09
1742	NASDAQ	SPSC	Wed, Mar 4, 2015	34.58	34.58	34.07	34.19
1741	NASDAQ	SPSC	Tue, Mar 3, 2015	34.73	35.00	34.21	34.81
1740	NASDAQ	SPSC	Mon, Mar 2, 2015	34.33	35.12	34.18	34.90
1739	NASDAQ	SPSC	Fri, Feb 27, 2015	34.85	35.19	34.22	34.35
1738	NASDAQ	SPSC	Thu, Feb 26, 2015	34.41	35.15	34.24	35.00
1737	NASDAQ	SPSC	Wed, Feb 25, 2015	33.29	34.40	33.29	34.33
1736	NASDAQ	SPSC	Tue, Feb 24, 2015	33.39	33.70	33.03	33.19
1735	NASDAQ	SPSC	Mon, Feb 23, 2015	33.70	33.70	33.20	33.41
1734	NASDAQ	SPSC	Fri, Feb 20, 2015	34.06	34.06	33.34	33.70
1733	NASDAQ	SPSC	Thu, Feb 19, 2015	34.00	34.30	33.77	33.97
1732	NASDAQ	SPSC	Wed, Feb 18, 2015	33.93	34.19	33.66	34.01
1731	NASDAQ	SPSC	Tue, Feb 17, 2015	34.25	34.48	33.51	34.07
1730	NASDAQ	SPSC	Fri, Feb 13, 2015	33.42	34.26	33.36	34.20
1729	NASDAQ	SPSC	Thu, Feb 12, 2015	33.36	33.76	32.77	33.50
1728	NASDAQ	SPSC	Wed, Feb 11, 2015	33.95	34.33	33.31	33.47
1727	NASDAQ	SPSC	Tue, Feb 10, 2015	33.85	34.75	33.27	34.12
1726	NASDAQ	SPSC	Mon, Feb 9, 2015	34.00	34.28	32.89	33.55
1725	NASDAQ	SPSC	Fri, Feb 6, 2015	31.79	34.52	31.50	34.33
1724	NASDAQ	SPSC	Thu, Feb 5, 2015	31.30	31.63	30.93	31.50
1723	NASDAQ	SPSC	Wed, Feb 4, 2015	30.08	31.39	30.08	31.31
1722	NASDAQ	SPSC	Tue, Feb 3, 2015	29.95	30.48	29.57	30.31
1721	NASDAQ	SPSC	Mon, Feb 2, 2015	29.80	29.94	29.13	29.82
1720	NASDAQ	SPSC	Fri, Jan 30, 2015	30.16	30.64	29.53	29.65
1719	NASDAQ	SPSC	Thu, Jan 29, 2015	29.90	30.38	29.47	30.36
1718	NASDAQ	SPSC	Wed, Jan 28, 2015	29.24	30.04	28.97	29.87
1717	NASDAQ	SPSC	Tue, Jan 27, 2015	29.13	29.26	28.79	29.02
1716	NASDAQ	SPSC	Mon, Jan 26, 2015	29.24	29.50	28.80	29.38
1715	NASDAQ	SPSC	Fri, Jan 23, 2015	29.01	29.33	28.52	29.17
1714	NASDAQ	SPSC	Thu, Jan 22, 2015	29.09	29.09	28.49	28.91
1713	NASDAQ	SPSC	Wed, Jan 21, 2015	29.18	29.59	28.69	28.89
1712	NASDAQ	SPSC	Tue, Jan 20, 2015	28.97	29.44	28.51	29.15
1711	NASDAQ	SPSC	Fri, Jan 16, 2015	27.34	29.00	27.34	28.87
1710	NASDAQ	SPSC	Thu, Jan 15, 2015	27.24	27.52	26.88	27.43
1709	NASDAQ	SPSC	Wed, Jan 14, 2015	26.84	27.52	26.58	27.28
1708	NASDAQ	SPSC	Tue, Jan 13, 2015	27.22	27.54	26.66	27.06
1707	NASDAQ	SPSC	Mon, Jan 12, 2015	27.21	27.43	26.63	26.94
1706	NASDAQ	SPSC	Fri, Jan 9, 2015	27.66	27.85	26.88	27.15
1705	NASDAQ	SPSC	Thu, Jan 8, 2015	27.54	28.27	27.09	27.75
1704	NASDAQ	SPSC	Wed, Jan 7, 2015	27.13	27.43	26.83	27.28
1703	NASDAQ	SPSC	Tue, Jan 6, 2015	27.30	27.50	26.42	27.10
1702	NASDAQ	SPSC	Mon, Jan 5, 2015	27.61	28.13	26.92	27.27
1701	NASDAQ	SPSC	Fri, Jan 2, 2015	28.58	28.58	27.48	27.81
1700	NASDAQ	SPSC	Wed, Dec 31, 2014	28.18	28.69	28.06	28.32
1699	NASDAQ	SPSC	Tue, Dec 30, 2014	28.59	28.75	27.95	28.04
1698	NASDAQ	SPSC	Mon, Dec 29, 2014	28.65	28.92	28.35	28.61
1697	NASDAQ	SPSC	Fri, Dec 26, 2014	28.48	29.12	28.44	28.65
1696	NASDAQ	SPSC	Wed, Dec 24, 2014	28.50	28.74	28.36	28.50
1695	NASDAQ	SPSC	Tue, Dec 23, 2014	28.50	28.82	28.00	28.34
1694	NASDAQ	SPSC	Mon, Dec 22, 2014	28.75	29.05	28.22	28.49
1693	NASDAQ	SPSC	Fri, Dec 19, 2014	28.76	29.39	28.51	28.82
1692	NASDAQ	SPSC	Thu, Dec 18, 2014	28.75	29.15	28.37	28.83
1691	NASDAQ	SPSC	Wed, Dec 17, 2014	28.39	29.12	28.39	28.75
1690	NASDAQ	SPSC	Tue, Dec 16, 2014	28.47	29.19	27.88	28.46
1689	NASDAQ	SPSC	Mon, Dec 15, 2014	28.46	29.99	28.46	28.62
1688	NASDAQ	SPSC	Fri, Dec 12, 2014	28.52	28.79	28.15	28.45
1687	NASDAQ	SPSC	Thu, Dec 11, 2014	28.59	29.30	28.59	28.88
1686	NASDAQ	SPSC	Wed, Dec 10, 2014	29.53	29.68	28.34	28.52
1685	NASDAQ	SPSC	Tue, Dec 9, 2014	28.01	29.57	27.41	29.56
1684	NASDAQ	SPSC	Mon, Dec 8, 2014	28.87	29.28	28.22	28.35
1683	NASDAQ	SPSC	Fri, Dec 5, 2014	28.96	29.22	28.82	29.06
1682	NASDAQ	SPSC	Thu, Dec 4, 2014	28.81	29.37	28.12	29.01
1681	NASDAQ	SPSC	Wed, Dec 3, 2014	28.76	29.07	28.19	28.70
1680	NASDAQ	SPSC	Tue, Dec 2, 2014	28.64	29.00	28.24	28.79
1679	NASDAQ	SPSC	Mon, Dec 1, 2014	29.24	29.24	28.38	28.55
1678	NASDAQ	SPSC	Fri, Nov 28, 2014	29.64	29.94	29.11	29.14
1677	NASDAQ	SPSC	Wed, Nov 26, 2014	29.62	29.97	29.32	29.77
1676	NASDAQ	SPSC	Tue, Nov 25, 2014	29.68	30.28	29.48	29.68
1675	NASDAQ	SPSC	Mon, Nov 24, 2014	29.00	29.77	28.74	29.76
1674	NASDAQ	SPSC	Fri, Nov 21, 2014	29.79	29.85	28.87	28.96
1673	NASDAQ	SPSC	Thu, Nov 20, 2014	28.84	29.50	28.84	29.29
1672	NASDAQ	SPSC	Wed, Nov 19, 2014	29.32	29.68	28.43	29.07
1671	NASDAQ	SPSC	Tue, Nov 18, 2014	30.02	30.51	29.28	29.48
1670	NASDAQ	SPSC	Mon, Nov 17, 2014	30.95	31.10	29.82	29.89
1669	NASDAQ	SPSC	Fri, Nov 14, 2014	31.30	31.40	30.56	31.14
1668	NASDAQ	SPSC	Thu, Nov 13, 2014	31.47	31.51	31.42	31.38
1667	NASDAQ	SPSC	Wed, Nov 12, 2014	31.81	32.00	31.41	31.50
1666	NASDAQ	SPSC	Tue, Nov 11, 2014	31.48	31.84	31.42	31.83
1665	NASDAQ	SPSC	Mon, Nov 10, 2014	31.18	31.66	31.01	31.61
1664	NASDAQ	SPSC	Fri, Nov 7, 2014	30.49	31.47	30.24	31.16
1663	NASDAQ	SPSC	Thu, Nov 6, 2014	30.17	30.88	30.17	30.68
1662	NASDAQ	SPSC	Wed, Nov 5, 2014	30.47	30.76	30.35	30.66
1661	NASDAQ	SPSC	Tue, Nov 4, 2014	29.97	30.47	29.66	30.05
1660	NASDAQ	SPSC	Mon, Nov 3, 2014	29.23	30.36	28.95	29.96
1659	NASDAQ	SPSC	Fri, Oct 31, 2014	28.97	30.09	28.66	29.15
1658	NASDAQ	SPSC	Thu, Oct 30, 2014	28.21	28.93	27.84	28.53
1657	NASDAQ	SPSC	Wed, Oct 29, 2014	28.27	28.85	27.61	28.23
1656	NASDAQ	SPSC	Tue, Oct 28, 2014	28.27	29.46	28.01	28.41
1655	NASDAQ	SPSC	Mon, Oct 27, 2014	27.70	28.39	27.51	28.21
1654	NASDAQ	SPSC	Fri, Oct 24, 2014	28.03	28.03	27.66	27.75
1653	NASDAQ	SPSC	Thu, Oct 23, 2014	28.35	28.83	27.89	28.12
1652	NASDAQ	SPSC	Wed, Oct 22, 2014	28.06	28.12	27.58	27.91
1651	NASDAQ	SPSC	Tue, Oct 21, 2014	28.28	28.28	27.60	28.10
1650	NASDAQ	SPSC	Mon, Oct 20, 2014	27.64	28.13	27.62	28.13
1649	NASDAQ	SPSC	Fri, Oct 17, 2014	28.57	28.57	27.01	27.95
1648	NASDAQ	SPSC	Thu, Oct 16, 2014	27.40	28.52	27.02	28.09
1647	NASDAQ	SPSC	Wed, Oct 15, 2014	26.18	28.12	25.95	27.84
1646	NASDAQ	SPSC	Tue, Oct 14, 2014	26.70	27.48	26.05	26.73
1645	NASDAQ	SPSC	Mon, Oct 13, 2014	25.20	26.88	24.92	26.25
1644	NASDAQ	SPSC	Fri, Oct 10, 2014	25.05	26.39	25.05	25.27
1643	NASDAQ	SPSC	Thu, Oct 9, 2014	26.37	26.37	25.10	25.22
1642	NASDAQ	SPSC	Wed, Oct 8, 2014	25.18	26.68	24.72	26.41
1641	NASDAQ	SPSC	Tue, Oct 7, 2014	26.15	26.18	25.30	25.34
1640	NASDAQ	SPSC	Mon, Oct 6, 2014	26.71	27.01	26.33	26.35
1639	NASDAQ	SPSC	Fri, Oct 3, 2014	26.34	26.94	26.34	26.70
1638	NASDAQ	SPSC	Thu, Oct 2, 2014	25.73	26.57	25.61	26.03
1637	NASDAQ	SPSC	Wed, Oct 1, 2014	26.46	26.63	25.31	25.81
1636	NASDAQ	SPSC	Tue, Sep 30, 2014	26.03	26.67	26.00	26.58
1635	NASDAQ	SPSC	Mon, Sep 29, 2014	25.79	26.26	25.73	26.17
1634	NASDAQ	SPSC	Fri, Sep 26, 2014	26.01	26.33	25.83	26.20
1633	NASDAQ	SPSC	Thu, Sep 25, 2014	26.35	26.36	25.61	26.00
1632	NASDAQ	SPSC	Wed, Sep 24, 2014	25.19	26.49	25.03	26.37
1631	NASDAQ	SPSC	Tue, Sep 23, 2014	24.90	25.47	24.75	24.96
1630	NASDAQ	SPSC	Mon, Sep 22, 2014	25.42	25.51	24.49	25.13
1629	NASDAQ	SPSC	Fri, Sep 19, 2014	26.34	26.44	25.17	25.71
1628	NASDAQ	SPSC	Thu, Sep 18, 2014	26.57	26.43	25.96	26.20
1627	NASDAQ	SPSC	Wed, Sep 17, 2014	27.05	27.46	26.20	26.43
1626	NASDAQ	SPSC	Tue, Sep 16, 2014	27.05	27.21	26.86	27.11
1625	NASDAQ	SPSC	Mon, Sep 15, 2014	27.51	27.51	26.86	27.20
1624	NASDAQ	SPSC	Fri, Sep 12, 2014	28.10	28.31	27.38	27.60
1623	NASDAQ	SPSC	Thu, Sep 11, 2014	27.55	28.18	27.51	28.18
1622	NASDAQ	SPSC	Wed, Sep 10, 2014	27.46	28.09	27.41	27.78
1621	NASDAQ	SPSC	Tue, Sep 9, 2014	28.24	28.22	27.27	27.54
1620	NASDAQ	SPSC	Mon, Sep 8, 2014	27.57	28.45	27.44	28.38
1619	NASDAQ	SPSC	Fri, Sep 5, 2014	27.65	27.90	27.26	27.68
1618	NASDAQ	SPSC	Thu, Sep 4, 2014	28.24	28.40	27.70	27.77
1617	NASDAQ	SPSC	Wed, Sep 3, 2014	29.08	29.08	28.06	28.16
1616	NASDAQ	SPSC	Tue, Sep 2, 2014	28.19	29.00	28.08	28.87
1615	NASDAQ	SPSC	Fri, Aug 29, 2014	28.06	28.36	27.82	27.97
1614	NASDAQ	SPSC	Thu, Aug 28, 2014	28.03	28.16	27.83	28.01
1613	NASDAQ	SPSC	Wed, Aug 27, 2014	28.37	28.64	28.21	28.28
1612	NASDAQ	SPSC	Tue, Aug 26, 2014	27.98	28.44	27.98	28.38
1611	NASDAQ	SPSC	Mon, Aug 25, 2014	28.60	28.60	27.83	27.97
1610	NASDAQ	SPSC	Fri, Aug 22, 2014	27.50	29.03	27.50	28.35
1609	NASDAQ	SPSC	Thu, Aug 21, 2014	26.91	27.71	26.86	27.62
1608	NASDAQ	SPSC	Wed, Aug 20, 2014	27.10	27.36	26.70	27.05
1607	NASDAQ	SPSC	Tue, Aug 19, 2014	27.27	27.47	26.84	27.28
1606	NASDAQ	SPSC	Mon, Aug 18, 2014	27.21	27.50	26.95	27.09
1605	NASDAQ	SPSC	Fri, Aug 15, 2014	27.46	27.63	26.61	26.81
1604	NASDAQ	SPSC	Thu, Aug 14, 2014	27.51	27.51	27.11	27.22
1603	NASDAQ	SPSC	Wed, Aug 13, 2014	27.71	27.93	27.36	27.51
1602	NASDAQ	SPSC	Tue, Aug 12, 2014	28.17	28.43	27.27	27.52
1601	NASDAQ	SPSC	Mon, Aug 11, 2014	27.80	28.66	26.69	28.40
1600	NASDAQ	SPSC	Fri, Aug 8, 2014	27.31	28.11	27.07	27.79
1599	NASDAQ	SPSC	Thu, Aug 7, 2014	27.54	27.71	27.07	27.31
1598	NASDAQ	SPSC	Wed, Aug 6, 2014	27.05	28.00	26.76	27.35
1597	NASDAQ	SPSC	Tue, Aug 5, 2014	27.42	28.18	26.92	27.33
1596	NASDAQ	SPSC	Mon, Aug 4, 2014	26.93	27.80	26.58	27.67
1595	NASDAQ	SPSC	Fri, Aug 1, 2014	26.78	26.95	26.19	26.72
1594	NASDAQ	SPSC	Thu, Jul 31, 2014	27.05	27.45	26.37	26.68
1593	NASDAQ	SPSC	Wed, Jul 30, 2014	26.96	27.57	26.82	27.50
1592	NASDAQ	SPSC	Tue, Jul 29, 2014	26.45	26.86	26.28	26.65
1591	NASDAQ	SPSC	Mon, Jul 28, 2014	26.13	26.66	25.45	26.29
1590	NASDAQ	SPSC	Fri, Jul 25, 2014	25.52	26.73	24.99	26.18
1589	NASDAQ	SPSC	Thu, Jul 24, 2014	27.03	27.44	26.45	26.71
1588	NASDAQ	SPSC	Wed, Jul 23, 2014	27.73	27.73	26.85	26.96
1587	NASDAQ	SPSC	Tue, Jul 22, 2014	27.39	28.17	27.03	27.73
1586	NASDAQ	SPSC	Mon, Jul 21, 2014	26.90	27.36	26.52	27.19
1585	NASDAQ	SPSC	Fri, Jul 18, 2014	26.83	27.57	25.01	27.19
1584	NASDAQ	SPSC	Thu, Jul 17, 2014	27.98	28.31	26.81	26.85
1583	NASDAQ	SPSC	Wed, Jul 16, 2014	28.93	28.93	27.96	28.34
1582	NASDAQ	SPSC	Tue, Jul 15, 2014	29.56	29.56	28.65	28.69
1581	NASDAQ	SPSC	Mon, Jul 14, 2014	30.10	30.47	29.52	29.66
1580	NASDAQ	SPSC	Fri, Jul 11, 2014	29.34	29.99	29.13	29.62
1579	NASDAQ	SPSC	Thu, Jul 10, 2014	28.31	29.59	27.84	29.30
1578	NASDAQ	SPSC	Wed, Jul 9, 2014	29.23	29.23	28.85	29.12
1577	NASDAQ	SPSC	Tue, Jul 8, 2014	31.16	31.16	28.96	29.23
1576	NASDAQ	SPSC	Mon, Jul 7, 2014	32.21	32.21	31.16	31.29
1575	NASDAQ	SPSC	Thu, Jul 3, 2014	32.23	32.48	31.99	32.48
1574	NASDAQ	SPSC	Wed, Jul 2, 2014	32.00	32.50	31.71	31.96
1573	NASDAQ	SPSC	Tue, Jul 1, 2014	31.88	32.47	31.61	32.10
1572	NASDAQ	SPSC	Mon, Jun 30, 2014	31.51	32.05	31.38	31.60
1571	NASDAQ	SPSC	Fri, Jun 27, 2014	30.79	31.86	30.79	31.60
1570	NASDAQ	SPSC	Thu, Jun 26, 2014	30.93	31.09	30.21	31.01
1569	NASDAQ	SPSC	Wed, Jun 25, 2014	30.06	31.15	29.96	30.94
1568	NASDAQ	SPSC	Tue, Jun 24, 2014	30.73	31.26	30.04	30.31
1567	NASDAQ	SPSC	Mon, Jun 23, 2014	30.51	30.83	30.11	30.75
1566	NASDAQ	SPSC	Fri, Jun 20, 2014	30.99	30.99	29.82	30.38
1565	NASDAQ	SPSC	Thu, Jun 19, 2014	30.78	31.04	30.51	30.81
1564	NASDAQ	SPSC	Wed, Jun 18, 2014	30.25	30.85	28.99	30.59
1563	NASDAQ	SPSC	Tue, Jun 17, 2014	29.75	30.55	29.63	30.36
1562	NASDAQ	SPSC	Mon, Jun 16, 2014	29.00	29.90	28.75	29.84
1561	NASDAQ	SPSC	Fri, Jun 13, 2014	28.08	29.06	27.62	29.01
1560	NASDAQ	SPSC	Thu, Jun 12, 2014	29.18	29.18	27.00	27.96
1559	NASDAQ	SPSC	Wed, Jun 11, 2014	29.21	29.41	28.74	29.33
1558	NASDAQ	SPSC	Tue, Jun 10, 2014	29.64	30.01	29.09	29.40
1557	NASDAQ	SPSC	Mon, Jun 9, 2014	29.68	30.18	29.34	29.88
1556	NASDAQ	SPSC	Fri, Jun 6, 2014	28.28	30.00	27.98	29.81
1555	NASDAQ	SPSC	Thu, Jun 5, 2014	27.35	28.06	26.96	28.05
1554	NASDAQ	SPSC	Wed, Jun 4, 2014	27.56	27.74	27.24	27.29
1553	NASDAQ	SPSC	Tue, Jun 3, 2014	27.32	28.33	26.79	27.85
1552	NASDAQ	SPSC	Mon, Jun 2, 2014	28.39	28.50	26.98	27.50
1551	NASDAQ	SPSC	Fri, May 30, 2014	29.02	29.10	28.26	28.45
1550	NASDAQ	SPSC	Thu, May 29, 2014	28.53	29.08	28.47	29.02
1549	NASDAQ	SPSC	Wed, May 28, 2014	28.31	28.60	28.14	28.44
1548	NASDAQ	SPSC	Tue, May 27, 2014	28.02	28.55	27.84	28.31
1547	NASDAQ	SPSC	Fri, May 23, 2014	26.80	27.84	26.63	27.77
1546	NASDAQ	SPSC	Thu, May 22, 2014	26.32	26.88	25.68	26.80
1545	NASDAQ	SPSC	Wed, May 21, 2014	25.65	26.22	25.33	26.17
1544	NASDAQ	SPSC	Tue, May 20, 2014	25.78	26.15	25.15	25.53
1543	NASDAQ	SPSC	Mon, May 19, 2014	25.50	26.00	25.30	25.86
1542	NASDAQ	SPSC	Fri, May 16, 2014	25.85	25.87	25.01	25.57
1541	NASDAQ	SPSC	Thu, May 15, 2014	25.83	26.10	24.95	25.87
1540	NASDAQ	SPSC	Wed, May 14, 2014	27.03	27.05	25.58	25.95
1539	NASDAQ	SPSC	Tue, May 13, 2014	27.43	27.59	27.05	27.19
1538	NASDAQ	SPSC	Mon, May 12, 2014	26.84	27.73	26.54	27.43
1537	NASDAQ	SPSC	Fri, May 9, 2014	26.47	27.07	26.13	26.66
1536	NASDAQ	SPSC	Thu, May 8, 2014	26.26	27.06	26.22	26.57
1535	NASDAQ	SPSC	Wed, May 7, 2014	26.84	27.02	25.99	26.46
1534	NASDAQ	SPSC	Tue, May 6, 2014	26.85	27.19	26.72	26.83
1533	NASDAQ	SPSC	Mon, May 5, 2014	27.05	27.55	26.72	27.04
1532	NASDAQ	SPSC	Fri, May 2, 2014	26.78	27.27	26.15	27.18
1531	NASDAQ	SPSC	Thu, May 1, 2014	25.86	26.94	25.71	26.65
1530	NASDAQ	SPSC	Wed, Apr 30, 2014	25.32	26.01	25.25	25.89
1529	NASDAQ	SPSC	Tue, Apr 29, 2014	25.62	25.92	25.06	25.50
1528	NASDAQ	SPSC	Mon, Apr 28, 2014	24.37	25.78	24.23	25.51
1527	NASDAQ	SPSC	Fri, Apr 25, 2014	24.70	25.50	21.92	24.20
1526	NASDAQ	SPSC	Thu, Apr 24, 2014	26.42	26.84	25.35	26.22
1525	NASDAQ	SPSC	Wed, Apr 23, 2014	26.91	27.17	25.95	26.09
1524	NASDAQ	SPSC	Tue, Apr 22, 2014	27.17	27.63	26.76	27.05
1523	NASDAQ	SPSC	Mon, Apr 21, 2014	26.31	27.72	26.27	26.99
1522	NASDAQ	SPSC	Thu, Apr 17, 2014	26.72	27.37	26.33	26.52
1521	NASDAQ	SPSC	Wed, Apr 16, 2014	26.41	27.47	25.80	26.82
1520	NASDAQ	SPSC	Tue, Apr 15, 2014	26.24	26.45	24.69	26.09
1519	NASDAQ	SPSC	Mon, Apr 14, 2014	26.74	27.51	25.70	26.15
1518	NASDAQ	SPSC	Fri, Apr 11, 2014	26.55	27.40	25.82	26.53
1517	NASDAQ	SPSC	Thu, Apr 10, 2014	28.55	28.93	26.32	26.87
1516	NASDAQ	SPSC	Wed, Apr 9, 2014	27.91	29.08	27.91	28.52
1515	NASDAQ	SPSC	Tue, Apr 8, 2014	27.10	28.75	27.00	28.49
1514	NASDAQ	SPSC	Mon, Apr 7, 2014	28.03	28.90	26.38	27.16
1513	NASDAQ	SPSC	Fri, Apr 4, 2014	30.99	31.01	27.31	28.26
1512	NASDAQ	SPSC	Thu, Apr 3, 2014	31.22	31.30	30.23	30.85
1511	NASDAQ	SPSC	Wed, Apr 2, 2014	31.14	31.46	30.63	31.30
1510	NASDAQ	SPSC	Tue, Apr 1, 2014	30.70	31.54	30.25	31.16
1509	NASDAQ	SPSC	Mon, Mar 31, 2014	29.96	31.23	29.52	30.73
1508	NASDAQ	SPSC	Fri, Mar 28, 2014	30.19	31.07	29.41	29.80
1507	NASDAQ	SPSC	Thu, Mar 27, 2014	29.77	30.30	29.19	30.26
1506	NASDAQ	SPSC	Wed, Mar 26, 2014	30.95	32.08	29.29	29.77
1505	NASDAQ	SPSC	Tue, Mar 25, 2014	30.81	31.25	30.44	30.63
1504	NASDAQ	SPSC	Mon, Mar 24, 2014	32.76	32.76	29.80	30.60
1503	NASDAQ	SPSC	Fri, Mar 21, 2014	32.26	33.14	31.73	32.23
1502	NASDAQ	SPSC	Thu, Mar 20, 2014	32.64	33.24	31.79	32.16
1501	NASDAQ	SPSC	Wed, Mar 19, 2014	33.21	33.75	32.57	32.76
1500	NASDAQ	SPSC	Tue, Mar 18, 2014	32.23	33.70	32.02	33.43
1499	NASDAQ	SPSC	Mon, Mar 17, 2014	32.79	33.00	32.06	32.22
1498	NASDAQ	SPSC	Fri, Mar 14, 2014	31.75	32.71	31.61	32.26
1497	NASDAQ	SPSC	Thu, Mar 13, 2014	33.25	33.62	31.46	31.88
1496	NASDAQ	SPSC	Wed, Mar 12, 2014	32.61	33.54	32.50	33.23
1495	NASDAQ	SPSC	Tue, Mar 11, 2014	34.61	34.61	32.75	32.84
1494	NASDAQ	SPSC	Mon, Mar 10, 2014	35.39	35.50	33.80	34.67
1493	NASDAQ	SPSC	Fri, Mar 7, 2014	35.56	35.69	34.81	35.58
1492	NASDAQ	SPSC	Thu, Mar 6, 2014	35.56	35.91	35.37	35.46
1491	NASDAQ	SPSC	Wed, Mar 5, 2014	34.84	35.59	34.84	35.57
1490	NASDAQ	SPSC	Tue, Mar 4, 2014	33.97	35.61	33.87	34.98
1489	NASDAQ	SPSC	Mon, Mar 3, 2014	33.47	34.14	32.82	33.45
1488	NASDAQ	SPSC	Fri, Feb 28, 2014	34.19	34.53	33.46	33.90
1487	NASDAQ	SPSC	Thu, Feb 27, 2014	32.83	34.14	32.83	34.11
1486	NASDAQ	SPSC	Wed, Feb 26, 2014	32.60	33.46	32.52	32.84
1485	NASDAQ	SPSC	Tue, Feb 25, 2014	32.25	32.85	31.85	32.45
1484	NASDAQ	SPSC	Mon, Feb 24, 2014	32.54	32.70	31.78	32.16
1483	NASDAQ	SPSC	Fri, Feb 21, 2014	31.97	32.58	31.49	32.39
1482	NASDAQ	SPSC	Thu, Feb 20, 2014	32.06	32.43	31.35	31.76
1481	NASDAQ	SPSC	Wed, Feb 19, 2014	31.97	32.82	31.90	31.95
1480	NASDAQ	SPSC	Tue, Feb 18, 2014	32.89	33.05	32.08	32.17
1479	NASDAQ	SPSC	Fri, Feb 14, 2014	32.91	33.20	32.41	32.65
1478	NASDAQ	SPSC	Thu, Feb 13, 2014	31.94	33.16	31.76	32.90
1477	NASDAQ	SPSC	Wed, Feb 12, 2014	32.18	32.69	31.83	32.25
1476	NASDAQ	SPSC	Tue, Feb 11, 2014	32.72	33.32	31.94	32.05
1475	NASDAQ	SPSC	Mon, Feb 10, 2014	32.80	33.25	32.31	32.98
1474	NASDAQ	SPSC	Fri, Feb 7, 2014	32.40	33.23	31.01	32.95
1473	NASDAQ	SPSC	Thu, Feb 6, 2014	31.40	32.71	30.83	32.38
1472	NASDAQ	SPSC	Wed, Feb 5, 2014	31.49	32.00	30.77	31.67
1471	NASDAQ	SPSC	Tue, Feb 4, 2014	31.88	32.66	31.28	31.79
1470	NASDAQ	SPSC	Mon, Feb 3, 2014	32.49	32.85	30.63	31.76
1469	NASDAQ	SPSC	Fri, Jan 31, 2014	32.68	32.80	31.95	32.31
1468	NASDAQ	SPSC	Thu, Jan 30, 2014	33.02	33.40	32.26	33.07
1467	NASDAQ	SPSC	Wed, Jan 29, 2014	32.73	33.21	31.73	32.61
1466	NASDAQ	SPSC	Tue, Jan 28, 2014	33.21	33.47	32.81	32.96
1465	NASDAQ	SPSC	Mon, Jan 27, 2014	33.65	33.84	32.80	33.18
1464	NASDAQ	SPSC	Fri, Jan 24, 2014	33.80	33.89	33.08	33.45
1463	NASDAQ	SPSC	Thu, Jan 23, 2014	33.90	34.12	33.44	34.04
1462	NASDAQ	SPSC	Wed, Jan 22, 2014	33.49	34.19	33.08	34.19
1461	NASDAQ	SPSC	Tue, Jan 21, 2014	33.92	33.92	33.11	33.36
1460	NASDAQ	SPSC	Fri, Jan 17, 2014	34.30	34.46	33.20	33.74
1459	NASDAQ	SPSC	Thu, Jan 16, 2014	31.46	34.50	31.07	34.40
1458	NASDAQ	SPSC	Wed, Jan 15, 2014	32.95	33.20	31.03	31.46
1457	NASDAQ	SPSC	Tue, Jan 14, 2014	31.91	33.32	31.80	32.92
1456	NASDAQ	SPSC	Mon, Jan 13, 2014	32.30	32.42	31.04	31.70
1455	NASDAQ	SPSC	Fri, Jan 10, 2014	33.70	33.75	32.06	32.50
1454	NASDAQ	SPSC	Thu, Jan 9, 2014	34.44	34.50	33.46	33.80
1453	NASDAQ	SPSC	Wed, Jan 8, 2014	33.38	34.92	33.35	34.28
1452	NASDAQ	SPSC	Tue, Jan 7, 2014	32.76	33.84	32.50	33.54
1451	NASDAQ	SPSC	Mon, Jan 6, 2014	31.73	32.65	31.27	32.51
1450	NASDAQ	SPSC	Fri, Jan 3, 2014	32.28	32.38	31.02	31.52
1449	NASDAQ	SPSC	Thu, Jan 2, 2014	32.62	32.70	31.96	32.20
1448	NASDAQ	SPSC	Tue, Dec 31, 2013	32.85	32.85	32.13	32.65
1447	NASDAQ	SPSC	Mon, Dec 30, 2013	34.09	34.09	32.91	32.97
1446	NASDAQ	SPSC	Fri, Dec 27, 2013	34.67	34.67	33.50	33.75
1445	NASDAQ	SPSC	Thu, Dec 26, 2013	33.86	34.79	33.80	34.52
1444	NASDAQ	SPSC	Tue, Dec 24, 2013	33.65	33.85	33.50	33.83
1443	NASDAQ	SPSC	Mon, Dec 23, 2013	33.69	33.69	32.67	33.47
1442	NASDAQ	SPSC	Fri, Dec 20, 2013	31.71	33.66	31.67	33.42
1441	NASDAQ	SPSC	Thu, Dec 19, 2013	32.03	32.32	31.52	31.56
1440	NASDAQ	SPSC	Wed, Dec 18, 2013	32.20	32.25	31.56	32.00
1439	NASDAQ	SPSC	Tue, Dec 17, 2013	32.81	32.70	31.92	32.23
1438	NASDAQ	SPSC	Mon, Dec 16, 2013	32.68	33.00	32.21	32.89
1437	NASDAQ	SPSC	Fri, Dec 13, 2013	32.35	32.92	32.09	32.41
1436	NASDAQ	SPSC	Thu, Dec 12, 2013	33.24	33.60	31.93	32.28
1435	NASDAQ	SPSC	Wed, Dec 11, 2013	33.40	33.96	33.21	33.49
1434	NASDAQ	SPSC	Tue, Dec 10, 2013	32.85	33.49	32.85	33.26
1433	NASDAQ	SPSC	Mon, Dec 9, 2013	32.96	33.00	32.10	32.98
1432	NASDAQ	SPSC	Fri, Dec 6, 2013	31.71	33.00	31.14	32.83
1431	NASDAQ	SPSC	Thu, Dec 5, 2013	31.41	31.45	31.14	31.26
1430	NASDAQ	SPSC	Wed, Dec 4, 2013	31.96	32.43	31.03	31.49
1429	NASDAQ	SPSC	Tue, Dec 3, 2013	32.80	33.12	31.88	32.19
1428	NASDAQ	SPSC	Mon, Dec 2, 2013	32.90	33.30	32.57	32.90
1427	NASDAQ	SPSC	Fri, Nov 29, 2013	33.25	33.50	32.61	32.89
1426	NASDAQ	SPSC	Wed, Nov 27, 2013	32.61	33.24	32.60	33.20
1425	NASDAQ	SPSC	Tue, Nov 26, 2013	31.96	32.75	31.54	32.67
1424	NASDAQ	SPSC	Mon, Nov 25, 2013	30.59	32.12	30.49	32.01
1423	NASDAQ	SPSC	Fri, Nov 22, 2013	31.98	32.00	30.19	30.58
1422	NASDAQ	SPSC	Thu, Nov 21, 2013	31.89	32.49	31.70	31.87
1421	NASDAQ	SPSC	Wed, Nov 20, 2013	33.50	33.59	31.25	31.61
1420	NASDAQ	SPSC	Tue, Nov 19, 2013	34.71	36.11	33.81	34.62
1419	NASDAQ	SPSC	Mon, Nov 18, 2013	36.92	37.00	34.75	35.01
1418	NASDAQ	SPSC	Fri, Nov 15, 2013	32.93	37.93	32.53	36.61
1417	NASDAQ	SPSC	Thu, Nov 14, 2013	33.91	34.13	32.54	32.98
1416	NASDAQ	SPSC	Wed, Nov 13, 2013	33.13	34.46	33.00	34.00
1415	NASDAQ	SPSC	Tue, Nov 12, 2013	33.23	33.37	32.70	33.18
1414	NASDAQ	SPSC	Mon, Nov 11, 2013	33.27	33.50	32.94	33.25
1413	NASDAQ	SPSC	Fri, Nov 8, 2013	33.48	33.92	33.19	33.44
1412	NASDAQ	SPSC	Thu, Nov 7, 2013	34.42	34.42	33.12	33.50
1411	NASDAQ	SPSC	Wed, Nov 6, 2013	34.92	34.92	33.79	34.13
1410	NASDAQ	SPSC	Tue, Nov 5, 2013	34.74	34.86	34.31	34.65
1409	NASDAQ	SPSC	Mon, Nov 4, 2013	33.50	35.69	33.12	34.85
1408	NASDAQ	SPSC	Fri, Nov 1, 2013	34.02	34.02	32.47	33.37
1407	NASDAQ	SPSC	Thu, Oct 31, 2013	35.82	36.19	34.07	34.08
1406	NASDAQ	SPSC	Wed, Oct 30, 2013	37.88	38.06	35.94	36.45
1405	NASDAQ	SPSC	Tue, Oct 29, 2013	38.22	38.22	37.27	37.75
1404	NASDAQ	SPSC	Mon, Oct 28, 2013	38.85	39.43	37.60	37.99
1403	NASDAQ	SPSC	Fri, Oct 25, 2013	39.99	39.99	37.73	38.94
1402	NASDAQ	SPSC	Thu, Oct 24, 2013	37.17	37.52	37.00	37.00
1401	NASDAQ	SPSC	Wed, Oct 23, 2013	37.44	37.77	36.88	36.99
1400	NASDAQ	SPSC	Tue, Oct 22, 2013	39.34	39.52	37.70	37.78
1399	NASDAQ	SPSC	Mon, Oct 21, 2013	39.00	39.34	38.45	39.22
1398	NASDAQ	SPSC	Fri, Oct 18, 2013	37.92	39.03	37.22	38.99
1397	NASDAQ	SPSC	Thu, Oct 17, 2013	35.90	38.01	35.90	37.42
1396	NASDAQ	SPSC	Wed, Oct 16, 2013	36.50	37.00	36.05	36.20
1395	NASDAQ	SPSC	Tue, Oct 15, 2013	35.98	36.41	35.98	36.13
1394	NASDAQ	SPSC	Mon, Oct 14, 2013	34.95	36.29	34.78	36.15
1393	NASDAQ	SPSC	Fri, Oct 11, 2013	34.13	35.68	33.82	35.00
1392	NASDAQ	SPSC	Thu, Oct 10, 2013	32.57	34.42	32.36	34.33
1391	NASDAQ	SPSC	Wed, Oct 9, 2013	31.79	32.20	31.51	32.01
1390	NASDAQ	SPSC	Tue, Oct 8, 2013	31.75	31.82	31.26	31.56
1389	NASDAQ	SPSC	Mon, Oct 7, 2013	32.87	33.38	31.31	31.66
1388	NASDAQ	SPSC	Fri, Oct 4, 2013	32.91	33.63	32.27	33.16
1387	NASDAQ	SPSC	Thu, Oct 3, 2013	33.84	33.94	32.85	32.99
1386	NASDAQ	SPSC	Wed, Oct 2, 2013	33.89	34.75	33.53	33.80
1385	NASDAQ	SPSC	Tue, Oct 1, 2013	33.55	34.46	32.86	34.17
1384	NASDAQ	SPSC	Mon, Sep 30, 2013	33.33	33.68	32.32	33.46
1383	NASDAQ	SPSC	Fri, Sep 27, 2013	33.72	34.01	33.59	33.65
1382	NASDAQ	SPSC	Thu, Sep 26, 2013	34.41	34.59	33.56	34.04
1381	NASDAQ	SPSC	Wed, Sep 25, 2013	35.47	35.47	34.04	34.22
1380	NASDAQ	SPSC	Tue, Sep 24, 2013	35.25	36.12	34.79	35.53
1379	NASDAQ	SPSC	Mon, Sep 23, 2013	35.50	35.69	34.42	35.12
1378	NASDAQ	SPSC	Fri, Sep 20, 2013	36.63	36.76	34.69	35.44
1377	NASDAQ	SPSC	Thu, Sep 19, 2013	36.49	36.77	35.89	36.57
1376	NASDAQ	SPSC	Wed, Sep 18, 2013	36.14	36.63	35.20	36.29
1375	NASDAQ	SPSC	Tue, Sep 17, 2013	33.73	36.11	33.59	36.09
1374	NASDAQ	SPSC	Mon, Sep 16, 2013	34.35	34.40	33.54	33.66
1373	NASDAQ	SPSC	Fri, Sep 13, 2013	33.84	34.58	33.42	33.81
1372	NASDAQ	SPSC	Thu, Sep 12, 2013	34.75	34.90	33.67	33.68
1371	NASDAQ	SPSC	Wed, Sep 11, 2013	33.88	34.80	33.88	34.65
1370	NASDAQ	SPSC	Tue, Sep 10, 2013	34.58	34.85	33.73	34.06
1369	NASDAQ	SPSC	Mon, Sep 9, 2013	32.75	34.34	32.75	34.31
1368	NASDAQ	SPSC	Fri, Sep 6, 2013	32.95	33.02	32.19	32.72
1367	NASDAQ	SPSC	Thu, Sep 5, 2013	31.50	32.87	31.08	32.66
1366	NASDAQ	SPSC	Wed, Sep 4, 2013	32.00	32.25	31.25	31.51
1365	NASDAQ	SPSC	Tue, Sep 3, 2013	31.65	32.47	30.70	31.88
1364	NASDAQ	SPSC	Fri, Aug 30, 2013	31.66	31.97	30.88	31.17
1363	NASDAQ	SPSC	Thu, Aug 29, 2013	30.99	32.32	30.66	31.77
1362	NASDAQ	SPSC	Wed, Aug 28, 2013	30.90	31.65	30.90	31.00
1361	NASDAQ	SPSC	Tue, Aug 27, 2013	31.81	32.21	30.74	30.80
1360	NASDAQ	SPSC	Mon, Aug 26, 2013	31.53	32.43	31.38	32.16
1359	NASDAQ	SPSC	Fri, Aug 23, 2013	31.53	31.58	31.16	31.43
1358	NASDAQ	SPSC	Thu, Aug 22, 2013	31.55	32.84	31.27	31.50
1357	NASDAQ	SPSC	Wed, Aug 21, 2013	31.38	32.05	31.12	31.50
1356	NASDAQ	SPSC	Tue, Aug 20, 2013	31.24	31.41	31.04	31.39
1355	NASDAQ	SPSC	Mon, Aug 19, 2013	30.82	31.28	30.42	31.17
1354	NASDAQ	SPSC	Fri, Aug 16, 2013	30.84	31.26	30.18	31.02
1353	NASDAQ	SPSC	Thu, Aug 15, 2013	31.85	31.85	30.29	30.99
1352	NASDAQ	SPSC	Wed, Aug 14, 2013	32.45	32.85	32.08	32.28
1351	NASDAQ	SPSC	Tue, Aug 13, 2013	33.06	33.01	32.50	32.55
1350	NASDAQ	SPSC	Mon, Aug 12, 2013	32.84	33.27	32.84	33.07
1349	NASDAQ	SPSC	Fri, Aug 9, 2013	33.34	33.59	32.56	33.02
1348	NASDAQ	SPSC	Thu, Aug 8, 2013	34.00	34.02	33.43	33.49
1347	NASDAQ	SPSC	Wed, Aug 7, 2013	34.80	34.88	33.76	33.86
1346	NASDAQ	SPSC	Tue, Aug 6, 2013	35.09	35.12	34.49	34.91
1345	NASDAQ	SPSC	Mon, Aug 5, 2013	34.67	35.53	34.47	35.26
1344	NASDAQ	SPSC	Fri, Aug 2, 2013	33.50	34.89	33.28	34.81
1343	NASDAQ	SPSC	Thu, Aug 1, 2013	32.57	33.81	32.32	33.60
1342	NASDAQ	SPSC	Wed, Jul 31, 2013	32.00	32.81	31.62	32.27
1341	NASDAQ	SPSC	Tue, Jul 30, 2013	31.69	32.27	31.63	32.11
1340	NASDAQ	SPSC	Mon, Jul 29, 2013	32.84	33.10	31.63	31.66
1339	NASDAQ	SPSC	Fri, Jul 26, 2013	28.29	33.87	27.02	32.99
1338	NASDAQ	SPSC	Thu, Jul 25, 2013	27.83	28.65	27.72	28.44
1337	NASDAQ	SPSC	Wed, Jul 24, 2013	28.16	28.51	27.47	27.85
1336	NASDAQ	SPSC	Tue, Jul 23, 2013	28.67	28.83	27.89	28.07
1335	NASDAQ	SPSC	Mon, Jul 22, 2013	28.34	28.75	28.32	28.51
1334	NASDAQ	SPSC	Fri, Jul 19, 2013	28.94	28.94	27.67	28.51
1333	NASDAQ	SPSC	Thu, Jul 18, 2013	28.79	29.32	28.63	28.97
1332	NASDAQ	SPSC	Wed, Jul 17, 2013	28.88	29.01	28.23	28.66
1331	NASDAQ	SPSC	Tue, Jul 16, 2013	29.00	29.06	28.57	28.80
1330	NASDAQ	SPSC	Mon, Jul 15, 2013	29.25	29.50	28.68	28.92
1329	NASDAQ	SPSC	Fri, Jul 12, 2013	28.76	29.80	28.76	29.25
1328	NASDAQ	SPSC	Thu, Jul 11, 2013	28.83	28.88	28.50	28.76
1327	NASDAQ	SPSC	Wed, Jul 10, 2013	28.40	28.55	28.22	28.43
1326	NASDAQ	SPSC	Tue, Jul 9, 2013	28.70	28.81	28.33	28.47
1325	NASDAQ	SPSC	Mon, Jul 8, 2013	29.10	29.28	28.35	28.56
1324	NASDAQ	SPSC	Fri, Jul 5, 2013	28.40	29.04	27.98	28.93
1323	NASDAQ	SPSC	Wed, Jul 3, 2013	27.78	28.12	27.58	27.95
1322	NASDAQ	SPSC	Tue, Jul 2, 2013	27.56	28.27	27.53	27.87
1321	NASDAQ	SPSC	Mon, Jul 1, 2013	27.68	27.81	27.38	27.59
1320	NASDAQ	SPSC	Fri, Jun 28, 2013	27.25	28.24	27.14	27.50
1319	NASDAQ	SPSC	Thu, Jun 27, 2013	26.61	27.52	26.41	27.25
1318	NASDAQ	SPSC	Wed, Jun 26, 2013	26.01	26.52	25.95	26.36
1317	NASDAQ	SPSC	Tue, Jun 25, 2013	25.60	25.78	25.33	25.77
1316	NASDAQ	SPSC	Mon, Jun 24, 2013	25.74	25.83	24.65	25.26
1315	NASDAQ	SPSC	Fri, Jun 21, 2013	26.79	27.01	25.69	26.00
1314	NASDAQ	SPSC	Thu, Jun 20, 2013	27.31	28.19	26.52	26.68
1313	NASDAQ	SPSC	Wed, Jun 19, 2013	27.55	27.95	27.49	27.69
1312	NASDAQ	SPSC	Tue, Jun 18, 2013	28.25	28.67	26.86	27.47
1311	NASDAQ	SPSC	Mon, Jun 17, 2013	26.45	28.35	26.20	28.13
1310	NASDAQ	SPSC	Fri, Jun 14, 2013	26.48	26.61	25.94	26.15
1309	NASDAQ	SPSC	Thu, Jun 13, 2013	26.27	26.69	26.25	26.46
1308	NASDAQ	SPSC	Wed, Jun 12, 2013	27.08	27.14	26.18	26.34
1307	NASDAQ	SPSC	Tue, Jun 11, 2013	26.92	27.12	26.56	26.81
1306	NASDAQ	SPSC	Mon, Jun 10, 2013	27.00	27.16	26.79	27.16
1305	NASDAQ	SPSC	Fri, Jun 7, 2013	26.49	27.00	26.37	26.84
1304	NASDAQ	SPSC	Thu, Jun 6, 2013	27.11	27.11	26.03	26.26
1303	NASDAQ	SPSC	Wed, Jun 5, 2013	27.18	27.37	26.65	27.02
1302	NASDAQ	SPSC	Tue, Jun 4, 2013	27.26	27.95	27.03	27.13
1301	NASDAQ	SPSC	Mon, Jun 3, 2013	27.03	27.22	26.59	27.17
1300	NASDAQ	SPSC	Fri, May 31, 2013	27.02	27.38	26.90	26.99
1299	NASDAQ	SPSC	Thu, May 30, 2013	26.61	27.57	26.80	27.23
1298	NASDAQ	SPSC	Wed, May 29, 2013	26.63	26.77	26.28	26.51
1297	NASDAQ	SPSC	Tue, May 28, 2013	26.46	26.97	26.08	26.86
1296	NASDAQ	SPSC	Fri, May 24, 2013	26.00	26.38	25.86	26.02
1295	NASDAQ	SPSC	Thu, May 23, 2013	25.61	26.23	25.46	26.09
1294	NASDAQ	SPSC	Wed, May 22, 2013	25.64	25.90	25.47	25.71
1293	NASDAQ	SPSC	Tue, May 21, 2013	25.74	25.93	25.55	25.57
1292	NASDAQ	SPSC	Mon, May 20, 2013	25.27	25.76	25.23	25.74
1291	NASDAQ	SPSC	Fri, May 17, 2013	24.80	25.56	24.32	25.43
1290	NASDAQ	SPSC	Thu, May 16, 2013	24.35	24.91	24.31	24.63
1289	NASDAQ	SPSC	Wed, May 15, 2013	23.82	24.40	23.82	24.33
1288	NASDAQ	SPSC	Tue, May 14, 2013	23.65	24.18	23.69	24.00
1287	NASDAQ	SPSC	Mon, May 13, 2013	23.97	23.96	23.55	23.69
1286	NASDAQ	SPSC	Fri, May 10, 2013	23.10	24.20	22.96	23.93
1285	NASDAQ	SPSC	Thu, May 9, 2013	23.01	23.31	22.37	23.01
1284	NASDAQ	SPSC	Wed, May 8, 2013	23.47	23.64	22.80	22.98
1283	NASDAQ	SPSC	Tue, May 7, 2013	23.88	24.04	23.23	23.50
1282	NASDAQ	SPSC	Mon, May 6, 2013	23.44	24.01	23.31	23.91
1281	NASDAQ	SPSC	Fri, May 3, 2013	23.50	23.50	23.21	23.41
1280	NASDAQ	SPSC	Thu, May 2, 2013	23.25	23.48	23.17	23.22
1279	NASDAQ	SPSC	Wed, May 1, 2013	23.55	23.82	23.04	23.08
1278	NASDAQ	SPSC	Tue, Apr 30, 2013	23.94	24.14	23.41	23.57
1277	NASDAQ	SPSC	Mon, Apr 29, 2013	23.01	24.26	23.01	23.85
1276	NASDAQ	SPSC	Fri, Apr 26, 2013	20.75	23.62	20.61	22.90
1275	NASDAQ	SPSC	Thu, Apr 25, 2013	20.62	20.79	20.39	20.64
1274	NASDAQ	SPSC	Wed, Apr 24, 2013	20.64	20.70	20.36	20.55
1273	NASDAQ	SPSC	Tue, Apr 23, 2013	20.49	20.92	20.13	20.62
1272	NASDAQ	SPSC	Mon, Apr 22, 2013	20.59	20.77	20.11	20.38
1271	NASDAQ	SPSC	Fri, Apr 19, 2013	19.89	20.54	19.75	20.52
1270	NASDAQ	SPSC	Thu, Apr 18, 2013	20.03	20.04	19.58	19.88
1269	NASDAQ	SPSC	Wed, Apr 17, 2013	20.31	20.31	19.62	19.90
1268	NASDAQ	SPSC	Tue, Apr 16, 2013	20.23	20.55	19.88	20.52
1267	NASDAQ	SPSC	Mon, Apr 15, 2013	20.83	20.87	19.88	20.02
1266	NASDAQ	SPSC	Fri, Apr 12, 2013	20.87	21.16	20.71	21.02
1265	NASDAQ	SPSC	Thu, Apr 11, 2013	20.90	21.14	20.88	21.03
1264	NASDAQ	SPSC	Wed, Apr 10, 2013	20.68	21.03	20.41	20.92
1263	NASDAQ	SPSC	Tue, Apr 9, 2013	21.11	21.11	20.61	20.63
1262	NASDAQ	SPSC	Mon, Apr 8, 2013	21.23	21.23	20.63	21.13
1261	NASDAQ	SPSC	Fri, Apr 5, 2013	20.79	21.35	20.79	21.15
1260	NASDAQ	SPSC	Thu, Apr 4, 2013	20.79	21.23	20.39	21.16
1259	NASDAQ	SPSC	Wed, Apr 3, 2013	21.56	21.64	20.67	20.83
1258	NASDAQ	SPSC	Tue, Apr 2, 2013	21.95	22.19	21.42	21.46
1257	NASDAQ	SPSC	Mon, Apr 1, 2013	21.25	21.91	20.91	21.74
1256	NASDAQ	SPSC	Thu, Mar 28, 2013	20.96	21.42	20.89	21.34
1255	NASDAQ	SPSC	Wed, Mar 27, 2013	20.28	20.98	20.28	20.92
1254	NASDAQ	SPSC	Tue, Mar 26, 2013	20.23	20.37	19.99	20.36
1253	NASDAQ	SPSC	Mon, Mar 25, 2013	19.97	20.21	19.74	20.11
1252	NASDAQ	SPSC	Fri, Mar 22, 2013	19.95	20.11	19.87	19.96
1251	NASDAQ	SPSC	Thu, Mar 21, 2013	19.69	19.97	19.63	19.91
1250	NASDAQ	SPSC	Wed, Mar 20, 2013	19.77	19.89	19.62	19.78
1249	NASDAQ	SPSC	Tue, Mar 19, 2013	19.69	19.80	19.56	19.70
1248	NASDAQ	SPSC	Mon, Mar 18, 2013	19.50	19.84	19.39	19.68
1247	NASDAQ	SPSC	Fri, Mar 15, 2013	19.23	19.80	19.07	19.66
1246	NASDAQ	SPSC	Thu, Mar 14, 2013	19.04	19.36	18.81	19.21
1245	NASDAQ	SPSC	Wed, Mar 13, 2013	19.23	19.31	18.76	18.97
1244	NASDAQ	SPSC	Tue, Mar 12, 2013	19.57	19.62	19.25	19.27
1243	NASDAQ	SPSC	Mon, Mar 11, 2013	19.78	19.80	19.47	19.56
1242	NASDAQ	SPSC	Fri, Mar 8, 2013	19.69	19.86	19.35	19.83
1241	NASDAQ	SPSC	Thu, Mar 7, 2013	19.20	19.60	19.08	19.49
1240	NASDAQ	SPSC	Wed, Mar 6, 2013	18.99	19.29	18.76	19.26
1239	NASDAQ	SPSC	Tue, Mar 5, 2013	18.74	19.03	18.70	18.94
1238	NASDAQ	SPSC	Mon, Mar 4, 2013	18.51	18.73	18.51	18.72
1237	NASDAQ	SPSC	Fri, Mar 1, 2013	18.60	18.75	18.48	18.61
1236	NASDAQ	SPSC	Thu, Feb 28, 2013	18.69	18.81	18.44	18.70
1235	NASDAQ	SPSC	Wed, Feb 27, 2013	18.53	18.79	18.53	18.66
1234	NASDAQ	SPSC	Tue, Feb 26, 2013	18.38	18.61	18.30	18.49
1233	NASDAQ	SPSC	Mon, Feb 25, 2013	18.82	18.90	18.25	18.26
1232	NASDAQ	SPSC	Fri, Feb 22, 2013	18.59	18.75	18.45	18.75
1231	NASDAQ	SPSC	Thu, Feb 21, 2013	18.48	18.60	18.38	18.48
1230	NASDAQ	SPSC	Wed, Feb 20, 2013	18.57	18.75	18.44	18.48
1229	NASDAQ	SPSC	Tue, Feb 19, 2013	18.75	18.78	18.45	18.57
1228	NASDAQ	SPSC	Fri, Feb 15, 2013	19.06	19.06	18.55	18.75
1227	NASDAQ	SPSC	Thu, Feb 14, 2013	18.68	18.99	18.55	18.95
1226	NASDAQ	SPSC	Wed, Feb 13, 2013	18.92	18.98	18.34	18.71
1225	NASDAQ	SPSC	Tue, Feb 12, 2013	19.04	19.14	18.79	18.89
1224	NASDAQ	SPSC	Mon, Feb 11, 2013	19.50	19.54	18.93	19.05
1223	NASDAQ	SPSC	Fri, Feb 8, 2013	19.25	19.82	19.11	19.51
1222	NASDAQ	SPSC	Thu, Feb 7, 2013	19.25	20.25	18.95	19.26
1221	NASDAQ	SPSC	Wed, Feb 6, 2013	19.22	19.53	18.62	19.25
1220	NASDAQ	SPSC	Tue, Feb 5, 2013	19.09	19.42	18.98	19.26
1219	NASDAQ	SPSC	Mon, Feb 4, 2013	19.53	19.53	18.56	18.96
1218	NASDAQ	SPSC	Fri, Feb 1, 2013	19.55	20.28	19.38	19.60
1217	NASDAQ	SPSC	Thu, Jan 31, 2013	18.63	19.53	18.58	19.46
1216	NASDAQ	SPSC	Wed, Jan 30, 2013	18.41	18.66	18.37	18.63
1215	NASDAQ	SPSC	Tue, Jan 29, 2013	18.55	18.55	18.28	18.42
1214	NASDAQ	SPSC	Mon, Jan 28, 2013	18.87	18.92	18.49	18.49
1213	NASDAQ	SPSC	Fri, Jan 25, 2013	18.77	19.10	18.58	18.90
1212	NASDAQ	SPSC	Thu, Jan 24, 2013	19.16	19.16	18.59	18.62
1211	NASDAQ	SPSC	Wed, Jan 23, 2013	19.31	19.42	18.96	19.07
1210	NASDAQ	SPSC	Tue, Jan 22, 2013	18.89	19.37	18.79	19.34
1209	NASDAQ	SPSC	Fri, Jan 18, 2013	18.71	18.89	18.44	18.84
1208	NASDAQ	SPSC	Thu, Jan 17, 2013	18.80	18.84	18.63	18.75
1207	NASDAQ	SPSC	Wed, Jan 16, 2013	18.75	18.78	18.40	18.68
1206	NASDAQ	SPSC	Tue, Jan 15, 2013	19.15	19.34	18.61	18.77
1205	NASDAQ	SPSC	Mon, Jan 14, 2013	18.78	19.30	18.78	19.30
1204	NASDAQ	SPSC	Fri, Jan 11, 2013	19.18	19.18	18.78	18.85
1203	NASDAQ	SPSC	Thu, Jan 10, 2013	19.96	19.96	19.11	19.19
1202	NASDAQ	SPSC	Wed, Jan 9, 2013	19.62	20.27	19.46	19.84
1201	NASDAQ	SPSC	Tue, Jan 8, 2013	19.02	19.73	18.99	19.68
1200	NASDAQ	SPSC	Mon, Jan 7, 2013	19.16	19.31	18.97	19.10
1199	NASDAQ	SPSC	Fri, Jan 4, 2013	19.35	19.40	19.02	19.31
1198	NASDAQ	SPSC	Thu, Jan 3, 2013	19.68	19.76	19.12	19.24
1197	NASDAQ	SPSC	Wed, Jan 2, 2013	19.19	19.71	18.27	19.66
1196	NASDAQ	SPSC	Mon, Dec 31, 2012	18.21	18.87	18.15	18.64
1195	NASDAQ	SPSC	Fri, Dec 28, 2012	18.17	18.33	18.00	18.08
1194	NASDAQ	SPSC	Thu, Dec 27, 2012	18.06	18.26	17.94	18.23
1193	NASDAQ	SPSC	Wed, Dec 26, 2012	18.00	18.15	17.80	17.99
1192	NASDAQ	SPSC	Mon, Dec 24, 2012	17.93	17.93	17.64	17.92
1191	NASDAQ	SPSC	Fri, Dec 21, 2012	17.67	18.11	17.40	18.03
1190	NASDAQ	SPSC	Thu, Dec 20, 2012	17.88	18.00	17.59	17.86
1189	NASDAQ	SPSC	Wed, Dec 19, 2012	18.03	18.03	17.80	17.92
1188	NASDAQ	SPSC	Tue, Dec 18, 2012	18.06	18.36	17.96	18.06
1187	NASDAQ	SPSC	Mon, Dec 17, 2012	17.96	18.27	17.68	18.09
1186	NASDAQ	SPSC	Fri, Dec 14, 2012	18.35	18.38	17.80	17.93
1185	NASDAQ	SPSC	Thu, Dec 13, 2012	18.50	18.63	18.35	18.44
1184	NASDAQ	SPSC	Wed, Dec 12, 2012	18.76	18.77	18.32	18.53
1183	NASDAQ	SPSC	Tue, Dec 11, 2012	18.84	19.10	17.87	18.73
1182	NASDAQ	SPSC	Mon, Dec 10, 2012	18.15	18.78	18.08	18.74
1181	NASDAQ	SPSC	Fri, Dec 7, 2012	18.24	18.24	17.93	18.13
1180	NASDAQ	SPSC	Thu, Dec 6, 2012	18.08	18.18	17.71	18.12
1179	NASDAQ	SPSC	Wed, Dec 5, 2012	18.43	18.43	18.05	18.12
1178	NASDAQ	SPSC	Tue, Dec 4, 2012	18.24	18.50	17.94	18.34
1177	NASDAQ	SPSC	Mon, Dec 3, 2012	18.50	18.50	17.96	18.26
1176	NASDAQ	SPSC	Fri, Nov 30, 2012	18.50	18.50	17.94	18.43
1175	NASDAQ	SPSC	Thu, Nov 29, 2012	18.25	18.54	17.65	18.50
1174	NASDAQ	SPSC	Wed, Nov 28, 2012	17.65	18.21	17.55	18.17
1173	NASDAQ	SPSC	Tue, Nov 27, 2012	17.74	17.76	17.47	17.68
1172	NASDAQ	SPSC	Mon, Nov 26, 2012	17.33	18.00	17.33	17.74
1171	NASDAQ	SPSC	Fri, Nov 23, 2012	17.44	17.47	17.22	17.38
1170	NASDAQ	SPSC	Wed, Nov 21, 2012	17.57	17.88	17.24	17.35
1169	NASDAQ	SPSC	Tue, Nov 20, 2012	17.61	17.77	16.04	17.69
1168	NASDAQ	SPSC	Mon, Nov 19, 2012	16.68	17.75	16.68	17.68
1167	NASDAQ	SPSC	Fri, Nov 16, 2012	16.67	17.00	16.14	16.45
1166	NASDAQ	SPSC	Thu, Nov 15, 2012	16.77	16.77	16.39	16.72
1165	NASDAQ	SPSC	Wed, Nov 14, 2012	18.01	18.02	16.70	16.74
1164	NASDAQ	SPSC	Tue, Nov 13, 2012	18.18	18.35	17.99	18.04
1163	NASDAQ	SPSC	Mon, Nov 12, 2012	18.16	18.42	18.14	18.25
1162	NASDAQ	SPSC	Fri, Nov 9, 2012	18.03	18.35	17.99	18.16
1161	NASDAQ	SPSC	Thu, Nov 8, 2012	18.24	18.39	18.12	18.16
1160	NASDAQ	SPSC	Wed, Nov 7, 2012	18.40	18.48	18.11	18.32
1159	NASDAQ	SPSC	Tue, Nov 6, 2012	18.44	18.65	18.44	18.57
1158	NASDAQ	SPSC	Mon, Nov 5, 2012	17.70	18.48	17.24	18.45
1157	NASDAQ	SPSC	Fri, Nov 2, 2012	18.20	18.60	17.41	17.75
1156	NASDAQ	SPSC	Thu, Nov 1, 2012	18.07	18.37	17.99	18.24
1155	NASDAQ	SPSC	Wed, Oct 31, 2012	17.93	18.22	17.93	18.13
1154	NASDAQ	SPSC	Fri, Oct 26, 2012	19.50	19.50	18.14	18.20
1153	NASDAQ	SPSC	Thu, Oct 25, 2012	20.66	20.66	18.89	19.14
1152	NASDAQ	SPSC	Wed, Oct 24, 2012	20.07	20.52	19.65	20.19
1151	NASDAQ	SPSC	Tue, Oct 23, 2012	19.24	19.77	19.07	19.65
1150	NASDAQ	SPSC	Mon, Oct 22, 2012	19.70	19.70	19.23	19.32
1149	NASDAQ	SPSC	Fri, Oct 19, 2012	19.24	19.26	18.79	18.99
1148	NASDAQ	SPSC	Thu, Oct 18, 2012	19.60	19.63	19.22	19.41
1147	NASDAQ	SPSC	Wed, Oct 17, 2012	18.81	19.66	18.63	19.66
1146	NASDAQ	SPSC	Tue, Oct 16, 2012	18.93	18.94	18.50	18.84
1145	NASDAQ	SPSC	Mon, Oct 15, 2012	18.39	19.09	18.11	18.87
1144	NASDAQ	SPSC	Fri, Oct 12, 2012	18.64	18.64	18.08	18.40
1143	NASDAQ	SPSC	Thu, Oct 11, 2012	18.83	18.89	18.40	18.67
1142	NASDAQ	SPSC	Wed, Oct 10, 2012	18.72	18.75	18.36	18.69
1141	NASDAQ	SPSC	Tue, Oct 9, 2012	19.20	19.20	18.49	18.75
1140	NASDAQ	SPSC	Mon, Oct 8, 2012	19.36	19.42	19.14	19.23
1139	NASDAQ	SPSC	Fri, Oct 5, 2012	20.15	20.15	19.28	19.30
1138	NASDAQ	SPSC	Thu, Oct 4, 2012	19.89	20.26	19.66	20.20
1137	NASDAQ	SPSC	Wed, Oct 3, 2012	19.65	20.37	19.45	19.77
1136	NASDAQ	SPSC	Tue, Oct 2, 2012	19.49	19.72	19.25	19.57
1135	NASDAQ	SPSC	Mon, Oct 1, 2012	19.32	19.51	19.10	19.48
1134	NASDAQ	SPSC	Fri, Sep 28, 2012	18.28	19.30	18.28	19.24
1133	NASDAQ	SPSC	Thu, Sep 27, 2012	18.25	18.52	18.01	18.41
1132	NASDAQ	SPSC	Wed, Sep 26, 2012	18.08	18.25	17.86	18.13
1131	NASDAQ	SPSC	Tue, Sep 25, 2012	18.17	18.26	17.91	18.01
1130	NASDAQ	SPSC	Mon, Sep 24, 2012	18.26	18.34	17.95	18.08
1129	NASDAQ	SPSC	Fri, Sep 21, 2012	18.37	18.47	17.98	18.27
1128	NASDAQ	SPSC	Thu, Sep 20, 2012	18.24	18.24	17.93	18.15
1127	NASDAQ	SPSC	Wed, Sep 19, 2012	18.27	18.27	17.75	18.17
1126	NASDAQ	SPSC	Tue, Sep 18, 2012	17.77	18.38	17.53	18.30
1125	NASDAQ	SPSC	Mon, Sep 17, 2012	17.30	17.82	17.24	17.78
1124	NASDAQ	SPSC	Fri, Sep 14, 2012	17.42	17.50	17.24	17.44
1123	NASDAQ	SPSC	Thu, Sep 13, 2012	17.47	17.50	16.80	17.38
1122	NASDAQ	SPSC	Wed, Sep 12, 2012	17.29	17.44	17.24	17.40
1121	NASDAQ	SPSC	Tue, Sep 11, 2012	17.27	17.62	17.04	17.19
1120	NASDAQ	SPSC	Mon, Sep 10, 2012	17.14	17.38	17.00	17.32
1119	NASDAQ	SPSC	Fri, Sep 7, 2012	17.09	17.42	16.95	17.17
1118	NASDAQ	SPSC	Thu, Sep 6, 2012	17.01	17.22	16.81	17.01
1117	NASDAQ	SPSC	Wed, Sep 5, 2012	17.19	17.28	17.00	17.11
1116	NASDAQ	SPSC	Tue, Sep 4, 2012	17.39	17.58	16.99	17.27
1115	NASDAQ	SPSC	Fri, Aug 31, 2012	17.50	17.52	17.16	17.48
1114	NASDAQ	SPSC	Thu, Aug 30, 2012	16.92	17.60	16.82	17.41
1113	NASDAQ	SPSC	Wed, Aug 29, 2012	16.60	17.09	16.37	16.96
1112	NASDAQ	SPSC	Tue, Aug 28, 2012	16.63	16.72	16.34	16.58
1111	NASDAQ	SPSC	Mon, Aug 27, 2012	16.56	16.78	16.50	16.58
1110	NASDAQ	SPSC	Fri, Aug 24, 2012	16.35	16.97	16.22	16.56
1109	NASDAQ	SPSC	Thu, Aug 23, 2012	16.30	16.50	16.17	16.42
1108	NASDAQ	SPSC	Wed, Aug 22, 2012	16.22	16.62	15.92	16.45
1107	NASDAQ	SPSC	Tue, Aug 21, 2012	16.63	16.80	16.05	16.29
1106	NASDAQ	SPSC	Mon, Aug 20, 2012	16.45	16.68	16.08	16.58
1105	NASDAQ	SPSC	Fri, Aug 17, 2012	16.26	16.73	16.19	16.53
1104	NASDAQ	SPSC	Thu, Aug 16, 2012	15.74	16.46	15.67	16.35
1103	NASDAQ	SPSC	Wed, Aug 15, 2012	15.26	16.23	15.02	15.83
1102	NASDAQ	SPSC	Tue, Aug 14, 2012	15.57	15.57	15.17	15.23
1101	NASDAQ	SPSC	Mon, Aug 13, 2012	15.92	16.01	15.43	15.59
1100	NASDAQ	SPSC	Fri, Aug 10, 2012	15.48	16.03	15.40	15.87
1099	NASDAQ	SPSC	Thu, Aug 9, 2012	15.64	15.71	15.29	15.45
1098	NASDAQ	SPSC	Wed, Aug 8, 2012	15.95	15.98	15.32	15.66
1097	NASDAQ	SPSC	Tue, Aug 7, 2012	16.50	16.56	15.77	15.95
1096	NASDAQ	SPSC	Mon, Aug 6, 2012	16.51	16.91	16.33	16.38
1095	NASDAQ	SPSC	Fri, Aug 3, 2012	16.34	16.76	16.34	16.53
1094	NASDAQ	SPSC	Thu, Aug 2, 2012	16.12	16.29	15.01	16.09
1093	NASDAQ	SPSC	Wed, Aug 1, 2012	16.20	16.62	16.06	16.20
1092	NASDAQ	SPSC	Tue, Jul 31, 2012	15.99	16.31	15.97	16.15
1091	NASDAQ	SPSC	Mon, Jul 30, 2012	16.20	16.50	15.77	16.19
1090	NASDAQ	SPSC	Fri, Jul 27, 2012	15.36	16.21	14.55	16.14
1089	NASDAQ	SPSC	Thu, Jul 26, 2012	14.67	14.67	14.41	14.42
1088	NASDAQ	SPSC	Wed, Jul 25, 2012	14.62	14.68	14.16	14.46
1087	NASDAQ	SPSC	Tue, Jul 24, 2012	15.07	15.07	14.36	14.53
1086	NASDAQ	SPSC	Mon, Jul 23, 2012	15.53	15.53	15.03	15.03
1085	NASDAQ	SPSC	Fri, Jul 20, 2012	15.71	15.89	15.54	15.71
1084	NASDAQ	SPSC	Thu, Jul 19, 2012	16.03	16.27	15.76	15.84
1083	NASDAQ	SPSC	Wed, Jul 18, 2012	15.58	15.83	15.58	15.81
1082	NASDAQ	SPSC	Tue, Jul 17, 2012	15.94	16.00	15.43	15.57
1081	NASDAQ	SPSC	Mon, Jul 16, 2012	16.39	16.48	15.58	15.68
1080	NASDAQ	SPSC	Fri, Jul 13, 2012	16.23	16.49	16.17	16.48
1079	NASDAQ	SPSC	Thu, Jul 12, 2012	15.53	16.22	15.53	16.13
1078	NASDAQ	SPSC	Wed, Jul 11, 2012	15.51	15.73	15.33	15.64
1077	NASDAQ	SPSC	Tue, Jul 10, 2012	15.79	15.79	15.39	15.48
1076	NASDAQ	SPSC	Mon, Jul 9, 2012	15.64	15.99	15.43	15.78
1075	NASDAQ	SPSC	Fri, Jul 6, 2012	15.48	15.71	15.19	15.59
1074	NASDAQ	SPSC	Thu, Jul 5, 2012	15.74	15.75	15.49	15.70
1073	NASDAQ	SPSC	Tue, Jul 3, 2012	15.69	15.82	15.56	15.78
1072	NASDAQ	SPSC	Mon, Jul 2, 2012	15.12	15.79	14.92	15.71
1071	NASDAQ	SPSC	Fri, Jun 29, 2012	14.90	15.25	14.59	15.19
1070	NASDAQ	SPSC	Thu, Jun 28, 2012	14.88	14.88	14.34	14.53
1069	NASDAQ	SPSC	Wed, Jun 27, 2012	13.93	14.94	13.84	14.94
1068	NASDAQ	SPSC	Tue, Jun 26, 2012	13.77	14.04	13.72	13.88
1067	NASDAQ	SPSC	Mon, Jun 25, 2012	13.66	13.88	13.26	13.80
1066	NASDAQ	SPSC	Fri, Jun 22, 2012	13.84	13.98	13.67	13.89
1065	NASDAQ	SPSC	Thu, Jun 21, 2012	13.61	13.95	13.14	13.79
1064	NASDAQ	SPSC	Wed, Jun 20, 2012	13.58	13.75	13.40	13.55
1063	NASDAQ	SPSC	Tue, Jun 19, 2012	13.64	13.91	13.56	13.58
1062	NASDAQ	SPSC	Mon, Jun 18, 2012	13.55	13.82	13.34	13.56
1061	NASDAQ	SPSC	Fri, Jun 15, 2012	13.83	13.88	13.60	13.61
1060	NASDAQ	SPSC	Thu, Jun 14, 2012	13.89	14.14	13.78	13.89
1059	NASDAQ	SPSC	Wed, Jun 13, 2012	13.55	13.99	13.55	13.92
1058	NASDAQ	SPSC	Tue, Jun 12, 2012	14.10	14.10	13.42	13.53
1057	NASDAQ	SPSC	Mon, Jun 11, 2012	13.96	14.19	13.77	14.02
1056	NASDAQ	SPSC	Fri, Jun 8, 2012	13.74	13.89	13.66	13.77
1055	NASDAQ	SPSC	Thu, Jun 7, 2012	14.03	14.41	13.64	13.79
1054	NASDAQ	SPSC	Wed, Jun 6, 2012	13.50	13.97	13.38	13.95
1053	NASDAQ	SPSC	Tue, Jun 5, 2012	13.37	13.53	13.24	13.42
1052	NASDAQ	SPSC	Mon, Jun 4, 2012	13.45	13.58	13.13	13.39
1051	NASDAQ	SPSC	Fri, Jun 1, 2012	13.64	13.80	13.25	13.35
1050	NASDAQ	SPSC	Thu, May 31, 2012	13.83	13.86	13.71	13.82
1049	NASDAQ	SPSC	Wed, May 30, 2012	13.59	13.98	13.56	13.83
1048	NASDAQ	SPSC	Tue, May 29, 2012	13.82	13.89	13.74	13.81
1047	NASDAQ	SPSC	Fri, May 25, 2012	13.82	13.82	13.48	13.68
1046	NASDAQ	SPSC	Thu, May 24, 2012	13.73	13.78	13.47	13.78
1045	NASDAQ	SPSC	Wed, May 23, 2012	13.50	13.85	13.42	13.76
1044	NASDAQ	SPSC	Tue, May 22, 2012	13.88	14.00	13.49	13.59
1043	NASDAQ	SPSC	Mon, May 21, 2012	13.65	13.89	13.46	13.85
1042	NASDAQ	SPSC	Fri, May 18, 2012	13.77	14.03	13.57	13.59
1041	NASDAQ	SPSC	Thu, May 17, 2012	13.90	13.98	13.78	13.79
1040	NASDAQ	SPSC	Wed, May 16, 2012	13.89	13.99	13.88	13.90
1039	NASDAQ	SPSC	Tue, May 15, 2012	13.66	14.00	13.50	13.87
1038	NASDAQ	SPSC	Mon, May 14, 2012	13.56	13.79	13.51	13.66
1037	NASDAQ	SPSC	Fri, May 11, 2012	13.25	13.75	13.25	13.70
1036	NASDAQ	SPSC	Thu, May 10, 2012	13.94	13.94	13.57	13.69
1035	NASDAQ	SPSC	Wed, May 9, 2012	13.91	13.93	13.73	13.81
1034	NASDAQ	SPSC	Tue, May 8, 2012	13.90	14.02	13.77	13.95
1033	NASDAQ	SPSC	Mon, May 7, 2012	13.88	14.00	13.76	13.94
1032	NASDAQ	SPSC	Fri, May 4, 2012	13.94	14.05	13.87	13.96
1031	NASDAQ	SPSC	Thu, May 3, 2012	13.98	14.01	13.84	13.99
1030	NASDAQ	SPSC	Wed, May 2, 2012	13.28	14.00	13.13	13.92
1029	NASDAQ	SPSC	Tue, May 1, 2012	13.98	13.98	13.36	13.40
1028	NASDAQ	SPSC	Mon, Apr 30, 2012	13.96	14.00	13.73	13.91
1027	NASDAQ	SPSC	Fri, Apr 27, 2012	12.83	14.00	12.70	13.98
1026	NASDAQ	SPSC	Thu, Apr 26, 2012	12.60	13.37	12.59	12.82
1025	NASDAQ	SPSC	Wed, Apr 25, 2012	12.74	12.86	12.49	12.58
1024	NASDAQ	SPSC	Tue, Apr 24, 2012	12.53	12.82	12.43	12.55
1023	NASDAQ	SPSC	Mon, Apr 23, 2012	12.32	12.55	12.29	12.50
1022	NASDAQ	SPSC	Fri, Apr 20, 2012	12.38	12.52	12.21	12.50
1021	NASDAQ	SPSC	Thu, Apr 19, 2012	12.47	12.59	12.06	12.12
1020	NASDAQ	SPSC	Wed, Apr 18, 2012	12.21	12.54	12.21	12.50
1019	NASDAQ	SPSC	Tue, Apr 17, 2012	12.04	12.44	12.04	12.30
1018	NASDAQ	SPSC	Mon, Apr 16, 2012	12.16	12.16	11.87	11.94
1017	NASDAQ	SPSC	Fri, Apr 13, 2012	12.09	12.21	11.89	12.13
1016	NASDAQ	SPSC	Thu, Apr 12, 2012	11.83	12.30	11.83	12.17
1015	NASDAQ	SPSC	Wed, Apr 11, 2012	11.71	11.82	11.62	11.81
1014	NASDAQ	SPSC	Tue, Apr 10, 2012	12.16	12.23	11.55	11.63
1013	NASDAQ	SPSC	Mon, Apr 9, 2012	12.06	12.32	11.87	12.14
1012	NASDAQ	SPSC	Thu, Apr 5, 2012	12.21	12.33	12.21	12.26
1011	NASDAQ	SPSC	Wed, Apr 4, 2012	12.47	12.58	12.16	12.25
1010	NASDAQ	SPSC	Tue, Apr 3, 2012	12.98	13.07	12.50	12.59
1009	NASDAQ	SPSC	Mon, Apr 2, 2012	13.33	13.40	12.90	13.05
1008	NASDAQ	SPSC	Fri, Mar 30, 2012	13.40	13.50	13.16	13.44
1007	NASDAQ	SPSC	Thu, Mar 29, 2012	13.31	13.49	13.20	13.27
1006	NASDAQ	SPSC	Wed, Mar 28, 2012	13.72	13.72	13.19	13.42
1005	NASDAQ	SPSC	Tue, Mar 27, 2012	13.55	13.77	13.47	13.65
1004	NASDAQ	SPSC	Mon, Mar 26, 2012	13.40	13.65	13.40	13.53
1003	NASDAQ	SPSC	Fri, Mar 23, 2012	13.31	13.46	13.11	13.28
1002	NASDAQ	SPSC	Thu, Mar 22, 2012	12.95	13.17	12.93	13.16
1001	NASDAQ	SPSC	Wed, Mar 21, 2012	13.09	13.17	12.93	13.06
1000	NASDAQ	SPSC	Tue, Mar 20, 2012	13.23	13.23	12.85	13.02
999	NASDAQ	SPSC	Mon, Mar 19, 2012	12.95	13.31	12.93	13.26
998	NASDAQ	SPSC	Fri, Mar 16, 2012	13.08	13.08	12.88	12.92
997	NASDAQ	SPSC	Thu, Mar 15, 2012	12.93	13.09	12.82	13.06
996	NASDAQ	SPSC	Wed, Mar 14, 2012	13.44	13.44	12.68	12.95
995	NASDAQ	SPSC	Tue, Mar 13, 2012	13.19	13.53	13.02	13.42
994	NASDAQ	SPSC	Mon, Mar 12, 2012	13.24	13.25	12.98	13.08
993	NASDAQ	SPSC	Fri, Mar 9, 2012	13.03	13.38	12.86	13.19
992	NASDAQ	SPSC	Thu, Mar 8, 2012	12.58	12.90	12.32	12.86
991	NASDAQ	SPSC	Wed, Mar 7, 2012	12.27	12.60	12.23	12.45
990	NASDAQ	SPSC	Tue, Mar 6, 2012	12.55	12.55	12.20	12.29
989	NASDAQ	SPSC	Mon, Mar 5, 2012	12.26	12.67	12.17	12.64
988	NASDAQ	SPSC	Fri, Mar 2, 2012	12.56	12.75	12.24	12.26
987	NASDAQ	SPSC	Thu, Mar 1, 2012	12.44	12.79	12.44	12.63
986	NASDAQ	SPSC	Wed, Feb 29, 2012	12.91	13.10	12.39	12.43
985	NASDAQ	SPSC	Tue, Feb 28, 2012	12.95	13.18	12.77	12.83
984	NASDAQ	SPSC	Mon, Feb 27, 2012	12.66	13.10	12.58	12.92
983	NASDAQ	SPSC	Fri, Feb 24, 2012	12.76	13.00	12.38	12.78
982	NASDAQ	SPSC	Thu, Feb 23, 2012	12.36	12.76	12.25	12.71
981	NASDAQ	SPSC	Wed, Feb 22, 2012	12.27	12.43	12.25	12.31
980	NASDAQ	SPSC	Tue, Feb 21, 2012	12.43	12.60	12.25	12.27
979	NASDAQ	SPSC	Fri, Feb 17, 2012	12.41	12.48	12.13	12.42
978	NASDAQ	SPSC	Thu, Feb 16, 2012	12.12	12.48	12.07	12.34
977	NASDAQ	SPSC	Wed, Feb 15, 2012	12.49	12.51	12.12	12.15
976	NASDAQ	SPSC	Tue, Feb 14, 2012	12.13	12.53	12.05	12.49
975	NASDAQ	SPSC	Mon, Feb 13, 2012	12.74	12.76	12.08	12.18
974	NASDAQ	SPSC	Fri, Feb 10, 2012	12.89	13.40	12.52	12.66
973	NASDAQ	SPSC	Thu, Feb 9, 2012	13.98	13.98	12.54	12.96
972	NASDAQ	SPSC	Wed, Feb 8, 2012	13.97	14.05	13.82	13.96
971	NASDAQ	SPSC	Tue, Feb 7, 2012	13.90	14.03	13.87	13.89
970	NASDAQ	SPSC	Mon, Feb 6, 2012	13.82	13.97	13.78	13.95
969	NASDAQ	SPSC	Fri, Feb 3, 2012	13.84	14.01	13.61	13.79
968	NASDAQ	SPSC	Thu, Feb 2, 2012	13.36	13.67	13.27	13.65
967	NASDAQ	SPSC	Wed, Feb 1, 2012	12.72	13.43	12.57	13.28
966	NASDAQ	SPSC	Tue, Jan 31, 2012	12.63	12.81	12.44	12.60
965	NASDAQ	SPSC	Mon, Jan 30, 2012	12.40	12.58	12.36	12.52
964	NASDAQ	SPSC	Fri, Jan 27, 2012	12.11	12.48	12.00	12.45
963	NASDAQ	SPSC	Thu, Jan 26, 2012	12.20	12.20	11.96	12.16
962	NASDAQ	SPSC	Wed, Jan 25, 2012	12.21	12.27	12.10	12.20
961	NASDAQ	SPSC	Tue, Jan 24, 2012	12.10	12.30	12.01	12.21
960	NASDAQ	SPSC	Mon, Jan 23, 2012	12.33	12.47	11.99	12.15
959	NASDAQ	SPSC	Fri, Jan 20, 2012	12.38	12.56	12.21	12.29
958	NASDAQ	SPSC	Thu, Jan 19, 2012	12.78	12.80	12.30	12.36
957	NASDAQ	SPSC	Wed, Jan 18, 2012	12.73	12.88	12.55	12.73
956	NASDAQ	SPSC	Tue, Jan 17, 2012	12.55	12.94	12.55	12.74
955	NASDAQ	SPSC	Fri, Jan 13, 2012	12.44	12.59	12.34	12.51
954	NASDAQ	SPSC	Thu, Jan 12, 2012	12.25	12.60	12.25	12.57
953	NASDAQ	SPSC	Wed, Jan 11, 2012	11.87	12.30	11.84	12.26
952	NASDAQ	SPSC	Tue, Jan 10, 2012	11.91	12.12	11.46	12.06
951	NASDAQ	SPSC	Mon, Jan 9, 2012	11.97	11.98	11.67	11.80
950	NASDAQ	SPSC	Fri, Jan 6, 2012	12.08	12.11	11.92	11.94
949	NASDAQ	SPSC	Thu, Jan 5, 2012	12.41	12.41	12.06	12.10
948	NASDAQ	SPSC	Wed, Jan 4, 2012	12.48	12.68	12.21	12.44
947	NASDAQ	SPSC	Tue, Jan 3, 2012	13.24	13.24	12.50	12.50
946	NASDAQ	SPSC	Fri, Dec 30, 2011	13.39	13.39	12.94	12.98
945	NASDAQ	SPSC	Thu, Dec 29, 2011	13.32	13.47	13.01	13.38
944	NASDAQ	SPSC	Wed, Dec 28, 2011	13.49	13.50	13.19	13.25
943	NASDAQ	SPSC	Tue, Dec 27, 2011	13.39	13.54	13.22	13.49
942	NASDAQ	SPSC	Fri, Dec 23, 2011	13.49	13.50	13.25	13.39
941	NASDAQ	SPSC	Thu, Dec 22, 2011	13.45	13.78	13.36	13.48
940	NASDAQ	SPSC	Wed, Dec 21, 2011	13.95	13.95	13.20	13.43
939	NASDAQ	SPSC	Tue, Dec 20, 2011	13.14	13.24	13.03	13.12
938	NASDAQ	SPSC	Mon, Dec 19, 2011	12.99	13.43	12.85	12.91
937	NASDAQ	SPSC	Fri, Dec 16, 2011	12.90	13.00	12.66	12.97
936	NASDAQ	SPSC	Thu, Dec 15, 2011	12.83	12.97	12.62	12.79
935	NASDAQ	SPSC	Wed, Dec 14, 2011	12.97	12.97	12.31	12.67
934	NASDAQ	SPSC	Tue, Dec 13, 2011	12.76	13.39	12.66	13.02
933	NASDAQ	SPSC	Mon, Dec 12, 2011	12.63	12.70	12.43	12.64
932	NASDAQ	SPSC	Fri, Dec 9, 2011	12.15	12.55	12.01	12.49
931	NASDAQ	SPSC	Thu, Dec 8, 2011	12.02	12.43	12.02	12.18
930	NASDAQ	SPSC	Wed, Dec 7, 2011	11.93	12.32	11.93	12.00
929	NASDAQ	SPSC	Tue, Dec 6, 2011	11.70	12.04	11.49	11.96
928	NASDAQ	SPSC	Mon, Dec 5, 2011	11.96	12.00	11.26	11.65
927	NASDAQ	SPSC	Fri, Dec 2, 2011	11.92	11.92	11.65	11.78
926	NASDAQ	SPSC	Thu, Dec 1, 2011	11.75	11.95	11.55	11.74
925	NASDAQ	SPSC	Wed, Nov 30, 2011	11.77	12.30	11.41	11.73
924	NASDAQ	SPSC	Tue, Nov 29, 2011	10.97	11.24	10.71	11.18
923	NASDAQ	SPSC	Mon, Nov 28, 2011	10.95	11.12	10.78	10.95
922	NASDAQ	SPSC	Fri, Nov 25, 2011	10.77	10.87	10.56	10.70
921	NASDAQ	SPSC	Wed, Nov 23, 2011	11.17	11.17	10.79	10.84
920	NASDAQ	SPSC	Tue, Nov 22, 2011	11.28	11.47	11.06	11.20
919	NASDAQ	SPSC	Mon, Nov 21, 2011	11.16	11.41	11.01	11.25
918	NASDAQ	SPSC	Fri, Nov 18, 2011	11.43	11.54	11.20	11.35
917	NASDAQ	SPSC	Thu, Nov 17, 2011	11.50	11.56	11.30	11.42
916	NASDAQ	SPSC	Wed, Nov 16, 2011	11.20	11.47	11.04	11.39
915	NASDAQ	SPSC	Tue, Nov 15, 2011	11.05	11.49	10.99	11.34
914	NASDAQ	SPSC	Mon, Nov 14, 2011	11.01	11.20	10.83	10.98
913	NASDAQ	SPSC	Fri, Nov 11, 2011	10.68	10.96	10.52	10.94
912	NASDAQ	SPSC	Thu, Nov 10, 2011	10.47	10.99	10.30	10.50
911	NASDAQ	SPSC	Wed, Nov 9, 2011	10.26	10.61	10.24	10.24
910	NASDAQ	SPSC	Tue, Nov 8, 2011	10.52	10.55	10.31	10.49
909	NASDAQ	SPSC	Mon, Nov 7, 2011	10.16	10.56	10.11	10.43
908	NASDAQ	SPSC	Fri, Nov 4, 2011	10.08	10.30	10.08	10.15
907	NASDAQ	SPSC	Thu, Nov 3, 2011	9.99	10.30	9.85	10.16
906	NASDAQ	SPSC	Wed, Nov 2, 2011	9.77	10.06	9.63	10.00
905	NASDAQ	SPSC	Tue, Nov 1, 2011	9.56	9.75	9.54	9.59
904	NASDAQ	SPSC	Mon, Oct 31, 2011	9.71	9.90	9.70	9.78
903	NASDAQ	SPSC	Fri, Oct 28, 2011	9.71	10.08	9.48	9.91
902	NASDAQ	SPSC	Thu, Oct 27, 2011	9.50	10.00	9.31	9.75
901	NASDAQ	SPSC	Wed, Oct 26, 2011	9.26	9.46	9.16	9.22
900	NASDAQ	SPSC	Tue, Oct 25, 2011	9.42	9.46	9.11	9.16
899	NASDAQ	SPSC	Mon, Oct 24, 2011	9.51	9.59	9.25	9.48
898	NASDAQ	SPSC	Fri, Oct 21, 2011	9.67	9.67	9.37	9.45
897	NASDAQ	SPSC	Thu, Oct 20, 2011	9.54	9.54	9.10	9.51
896	NASDAQ	SPSC	Wed, Oct 19, 2011	9.57	9.82	9.51	9.52
895	NASDAQ	SPSC	Tue, Oct 18, 2011	9.48	9.75	9.44	9.64
894	NASDAQ	SPSC	Mon, Oct 17, 2011	9.57	9.82	9.44	9.45
893	NASDAQ	SPSC	Fri, Oct 14, 2011	9.54	9.76	9.45	9.54
892	NASDAQ	SPSC	Thu, Oct 13, 2011	9.49	9.56	9.44	9.48
891	NASDAQ	SPSC	Wed, Oct 12, 2011	9.12	9.63	9.12	9.56
890	NASDAQ	SPSC	Tue, Oct 11, 2011	8.97	9.17	8.94	9.04
889	NASDAQ	SPSC	Mon, Oct 10, 2011	8.59	9.06	8.27	9.00
888	NASDAQ	SPSC	Fri, Oct 7, 2011	8.62	8.69	8.43	8.46
887	NASDAQ	SPSC	Thu, Oct 6, 2011	8.54	8.68	8.39	8.64
886	NASDAQ	SPSC	Wed, Oct 5, 2011	8.55	8.55	8.26	8.54
885	NASDAQ	SPSC	Tue, Oct 4, 2011	7.65	8.10	7.52	8.06
884	NASDAQ	SPSC	Mon, Oct 3, 2011	8.07	8.25	7.58	7.65
883	NASDAQ	SPSC	Fri, Sep 30, 2011	8.41	8.63	8.10	8.15
882	NASDAQ	SPSC	Thu, Sep 29, 2011	8.53	8.54	8.13	8.52
881	NASDAQ	SPSC	Wed, Sep 28, 2011	8.70	8.70	8.35	8.35
880	NASDAQ	SPSC	Tue, Sep 27, 2011	8.00	8.76	8.00	8.68
879	NASDAQ	SPSC	Mon, Sep 26, 2011	8.00	8.00	7.74	7.87
878	NASDAQ	SPSC	Fri, Sep 23, 2011	7.98	7.99	7.84	7.99
877	NASDAQ	SPSC	Thu, Sep 22, 2011	8.15	8.34	7.79	7.96
876	NASDAQ	SPSC	Wed, Sep 21, 2011	8.60	8.80	8.29	8.33
875	NASDAQ	SPSC	Tue, Sep 20, 2011	8.85	8.86	8.52	8.57
874	NASDAQ	SPSC	Mon, Sep 19, 2011	8.83	8.99	8.63	8.87
873	NASDAQ	SPSC	Fri, Sep 16, 2011	8.99	8.99	8.62	8.96
872	NASDAQ	SPSC	Thu, Sep 15, 2011	8.90	8.95	8.40	8.94
871	NASDAQ	SPSC	Wed, Sep 14, 2011	8.68	8.90	8.66	8.86
870	NASDAQ	SPSC	Tue, Sep 13, 2011	8.44	8.66	8.36	8.63
869	NASDAQ	SPSC	Mon, Sep 12, 2011	8.46	8.56	8.20	8.27
868	NASDAQ	SPSC	Fri, Sep 9, 2011	8.70	8.80	8.51	8.56
867	NASDAQ	SPSC	Thu, Sep 8, 2011	9.17	9.25	8.71	8.77
866	NASDAQ	SPSC	Wed, Sep 7, 2011	9.08	9.39	8.96	9.24
865	NASDAQ	SPSC	Tue, Sep 6, 2011	8.69	9.00	8.37	8.98
864	NASDAQ	SPSC	Fri, Sep 2, 2011	8.87	9.11	8.77	8.85
863	NASDAQ	SPSC	Thu, Sep 1, 2011	9.02	9.16	8.98	9.00
862	NASDAQ	SPSC	Wed, Aug 31, 2011	8.90	9.08	8.68	9.07
861	NASDAQ	SPSC	Tue, Aug 30, 2011	9.14	9.14	8.81	8.90
860	NASDAQ	SPSC	Mon, Aug 29, 2011	8.90	9.21	8.90	9.20
859	NASDAQ	SPSC	Fri, Aug 26, 2011	8.42	8.84	8.42	8.83
858	NASDAQ	SPSC	Thu, Aug 25, 2011	8.75	8.85	8.44	8.46
857	NASDAQ	SPSC	Wed, Aug 24, 2011	8.40	8.71	8.40	8.67
856	NASDAQ	SPSC	Tue, Aug 23, 2011	8.44	8.53	8.28	8.45
855	NASDAQ	SPSC	Mon, Aug 22, 2011	8.48	8.48	8.15	8.42
854	NASDAQ	SPSC	Fri, Aug 19, 2011	8.68	8.91	8.29	8.34
853	NASDAQ	SPSC	Thu, Aug 18, 2011	8.56	8.92	8.45	8.76
852	NASDAQ	SPSC	Wed, Aug 17, 2011	8.93	8.93	8.59	8.70
851	NASDAQ	SPSC	Tue, Aug 16, 2011	8.86	8.95	8.72	8.88
850	NASDAQ	SPSC	Mon, Aug 15, 2011	8.75	8.93	8.70	8.92
849	NASDAQ	SPSC	Fri, Aug 12, 2011	8.91	8.98	8.61	8.70
848	NASDAQ	SPSC	Thu, Aug 11, 2011	8.69	9.08	8.66	8.88
847	NASDAQ	SPSC	Wed, Aug 10, 2011	8.69	8.92	8.57	8.82
846	NASDAQ	SPSC	Tue, Aug 9, 2011	8.85	9.03	8.30	8.84
845	NASDAQ	SPSC	Mon, Aug 8, 2011	8.88	9.07	8.62	8.65
844	NASDAQ	SPSC	Fri, Aug 5, 2011	9.15	9.15	8.90	9.02
843	NASDAQ	SPSC	Thu, Aug 4, 2011	9.22	9.34	9.06	9.12
842	NASDAQ	SPSC	Wed, Aug 3, 2011	9.01	9.30	8.95	9.28
841	NASDAQ	SPSC	Tue, Aug 2, 2011	9.08	9.24	8.91	8.98
840	NASDAQ	SPSC	Mon, Aug 1, 2011	9.20	9.20	8.89	9.09
839	NASDAQ	SPSC	Fri, Jul 29, 2011	8.52	9.41	8.43	9.19
838	NASDAQ	SPSC	Thu, Jul 28, 2011	9.25	9.50	9.24	9.27
837	NASDAQ	SPSC	Wed, Jul 27, 2011	9.18	9.34	9.18	9.27
836	NASDAQ	SPSC	Tue, Jul 26, 2011	9.23	9.29	9.23	9.27
835	NASDAQ	SPSC	Mon, Jul 25, 2011	9.25	9.32	9.22	9.24
834	NASDAQ	SPSC	Fri, Jul 22, 2011	9.37	9.37	9.11	9.31
833	NASDAQ	SPSC	Thu, Jul 21, 2011	9.16	9.39	9.16	9.36
832	NASDAQ	SPSC	Wed, Jul 20, 2011	9.21	9.21	9.13	9.17
831	NASDAQ	SPSC	Tue, Jul 19, 2011	9.12	9.20	9.06	9.19
830	NASDAQ	SPSC	Mon, Jul 18, 2011	9.18	9.19	9.06	9.10
829	NASDAQ	SPSC	Fri, Jul 15, 2011	9.05	9.24	9.05	9.22
828	NASDAQ	SPSC	Thu, Jul 14, 2011	9.20	9.25	8.89	9.05
827	NASDAQ	SPSC	Wed, Jul 13, 2011	9.15	9.23	9.15	9.22
826	NASDAQ	SPSC	Tue, Jul 12, 2011	9.16	9.16	9.10	9.13
825	NASDAQ	SPSC	Mon, Jul 11, 2011	9.11	9.18	8.99	9.15
824	NASDAQ	SPSC	Fri, Jul 8, 2011	9.12	9.23	9.08	9.17
823	NASDAQ	SPSC	Thu, Jul 7, 2011	9.00	9.21	8.97	9.17
822	NASDAQ	SPSC	Wed, Jul 6, 2011	8.96	9.02	8.94	9.00
821	NASDAQ	SPSC	Tue, Jul 5, 2011	8.93	8.96	8.90	8.96
820	NASDAQ	SPSC	Fri, Jul 1, 2011	8.91	9.01	8.76	8.90
819	NASDAQ	SPSC	Thu, Jun 30, 2011	8.58	9.05	8.55	8.90
818	NASDAQ	SPSC	Wed, Jun 29, 2011	8.58	8.60	8.53	8.57
817	NASDAQ	SPSC	Tue, Jun 28, 2011	8.42	8.59	8.33	8.59
816	NASDAQ	SPSC	Mon, Jun 27, 2011	8.32	8.43	8.30	8.39
815	NASDAQ	SPSC	Fri, Jun 24, 2011	8.15	8.35	8.12	8.29
814	NASDAQ	SPSC	Thu, Jun 23, 2011	8.22	8.22	7.92	8.13
813	NASDAQ	SPSC	Wed, Jun 22, 2011	7.95	8.12	7.88	7.98
812	NASDAQ	SPSC	Tue, Jun 21, 2011	8.00	8.08	7.93	7.97
811	NASDAQ	SPSC	Mon, Jun 20, 2011	8.06	8.07	7.90	7.96
810	NASDAQ	SPSC	Fri, Jun 17, 2011	8.25	8.25	8.04	8.06
809	NASDAQ	SPSC	Thu, Jun 16, 2011	7.95	8.25	7.95	8.25
808	NASDAQ	SPSC	Wed, Jun 15, 2011	7.96	8.05	7.75	7.95
807	NASDAQ	SPSC	Tue, Jun 14, 2011	8.12	8.14	7.99	8.00
806	NASDAQ	SPSC	Mon, Jun 13, 2011	8.12	8.25	8.00	8.07
805	NASDAQ	SPSC	Fri, Jun 10, 2011	8.00	8.21	7.93	8.00
804	NASDAQ	SPSC	Thu, Jun 9, 2011	8.90	8.90	7.98	8.00
803	NASDAQ	SPSC	Wed, Jun 8, 2011	8.93	9.00	8.86	8.86
802	NASDAQ	SPSC	Tue, Jun 7, 2011	8.70	9.08	8.70	8.94
801	NASDAQ	SPSC	Mon, Jun 6, 2011	8.13	8.84	8.13	8.65
800	NASDAQ	SPSC	Fri, Jun 3, 2011	8.04	8.41	8.04	8.26
799	NASDAQ	SPSC	Thu, Jun 2, 2011	8.15	8.22	8.06	8.13
798	NASDAQ	SPSC	Wed, Jun 1, 2011	8.36	8.58	8.11	8.12
797	NASDAQ	SPSC	Tue, May 31, 2011	8.36	8.36	8.25	8.35
796	NASDAQ	SPSC	Fri, May 27, 2011	8.35	8.35	8.13	8.28
795	NASDAQ	SPSC	Thu, May 26, 2011	8.47	8.47	8.15	8.35
794	NASDAQ	SPSC	Wed, May 25, 2011	8.09	8.49	8.01	8.47
793	NASDAQ	SPSC	Tue, May 24, 2011	8.31	8.31	8.09	8.12
792	NASDAQ	SPSC	Mon, May 23, 2011	8.35	8.42	8.27	8.27
791	NASDAQ	SPSC	Fri, May 20, 2011	8.32	8.44	8.30	8.37
790	NASDAQ	SPSC	Thu, May 19, 2011	8.50	8.57	8.34	8.37
789	NASDAQ	SPSC	Wed, May 18, 2011	8.33	8.51	8.33	8.45
788	NASDAQ	SPSC	Tue, May 17, 2011	8.31	8.39	8.27	8.33
787	NASDAQ	SPSC	Mon, May 16, 2011	8.31	8.54	8.31	8.33
786	NASDAQ	SPSC	Fri, May 13, 2011	8.62	8.70	8.36	8.38
785	NASDAQ	SPSC	Thu, May 12, 2011	8.43	8.78	8.46	8.61
784	NASDAQ	SPSC	Wed, May 11, 2011	8.36	8.51	8.10	8.47
783	NASDAQ	SPSC	Tue, May 10, 2011	8.58	8.58	8.37	8.43
782	NASDAQ	SPSC	Mon, May 9, 2011	8.45	8.58	8.45	8.52
781	NASDAQ	SPSC	Fri, May 6, 2011	8.68	8.69	8.46	8.49
780	NASDAQ	SPSC	Thu, May 5, 2011	8.95	8.95	8.51	8.65
779	NASDAQ	SPSC	Wed, May 4, 2011	8.88	9.25	8.88	8.97
778	NASDAQ	SPSC	Tue, May 3, 2011	8.99	8.99	8.40	8.88
777	NASDAQ	SPSC	Mon, May 2, 2011	8.21	8.80	8.21	8.77
776	NASDAQ	SPSC	Fri, Apr 29, 2011	8.38	8.50	8.01	8.21
775	NASDAQ	SPSC	Thu, Apr 28, 2011	7.82	8.09	7.82	7.98
774	NASDAQ	SPSC	Wed, Apr 27, 2011	7.74	7.84	7.69	7.81
773	NASDAQ	SPSC	Tue, Apr 26, 2011	7.51	7.82	7.48	7.73
772	NASDAQ	SPSC	Mon, Apr 25, 2011	7.37	7.52	7.20	7.52
771	NASDAQ	SPSC	Thu, Apr 21, 2011	7.17	7.39	7.01	7.39
770	NASDAQ	SPSC	Wed, Apr 20, 2011	7.16	7.17	6.98	7.10
769	NASDAQ	SPSC	Tue, Apr 19, 2011	7.24	7.24	7.11	7.13
768	NASDAQ	SPSC	Mon, Apr 18, 2011	7.09	7.21	7.06	7.17
767	NASDAQ	SPSC	Fri, Apr 15, 2011	6.86	7.23	6.85	7.18
766	NASDAQ	SPSC	Thu, Apr 14, 2011	6.91	6.91	6.85	6.87
765	NASDAQ	SPSC	Wed, Apr 13, 2011	7.07	7.08	6.93	6.98
764	NASDAQ	SPSC	Tue, Apr 12, 2011	6.83	7.13	6.83	7.00
763	NASDAQ	SPSC	Mon, Apr 11, 2011	6.94	6.96	6.83	6.83
762	NASDAQ	SPSC	Fri, Apr 8, 2011	7.04	7.04	6.92	6.93
761	NASDAQ	SPSC	Thu, Apr 7, 2011	6.98	7.03	6.91	6.98
760	NASDAQ	SPSC	Wed, Apr 6, 2011	7.27	7.27	6.97	6.97
759	NASDAQ	SPSC	Tue, Apr 5, 2011	7.17	7.20	7.03	7.19
758	NASDAQ	SPSC	Mon, Apr 4, 2011	7.49	7.64	7.10	7.19
757	NASDAQ	SPSC	Fri, Apr 1, 2011	7.78	7.78	7.43	7.44
756	NASDAQ	SPSC	Thu, Mar 31, 2011	7.41	7.80	7.41	7.76
755	NASDAQ	SPSC	Wed, Mar 30, 2011	7.21	7.52	7.20	7.46
754	NASDAQ	SPSC	Tue, Mar 29, 2011	7.14	7.28	7.13	7.22
753	NASDAQ	SPSC	Mon, Mar 28, 2011	7.50	7.49	7.16	7.19
752	NASDAQ	SPSC	Fri, Mar 25, 2011	7.19	7.53	7.19	7.50
751	NASDAQ	SPSC	Thu, Mar 24, 2011	7.53	7.53	7.02	7.19
750	NASDAQ	SPSC	Wed, Mar 23, 2011	7.62	7.72	7.43	7.46
749	NASDAQ	SPSC	Tue, Mar 22, 2011	7.27	7.70	7.18	7.66
748	NASDAQ	SPSC	Mon, Mar 21, 2011	6.98	7.37	6.84	7.24
747	NASDAQ	SPSC	Fri, Mar 18, 2011	7.01	7.45	6.80	6.89
746	NASDAQ	SPSC	Thu, Mar 17, 2011	7.28	7.33	6.92	6.94
745	NASDAQ	SPSC	Wed, Mar 16, 2011	7.21	7.28	7.09	7.14
744	NASDAQ	SPSC	Tue, Mar 15, 2011	7.12	7.31	7.12	7.29
743	NASDAQ	SPSC	Mon, Mar 14, 2011	7.45	7.54	7.39	7.39
742	NASDAQ	SPSC	Fri, Mar 11, 2011	7.47	7.57	7.47	7.55
741	NASDAQ	SPSC	Thu, Mar 10, 2011	7.61	7.66	7.45	7.50
740	NASDAQ	SPSC	Wed, Mar 9, 2011	7.45	7.75	7.36	7.75
739	NASDAQ	SPSC	Tue, Mar 8, 2011	7.47	7.68	7.38	7.50
738	NASDAQ	SPSC	Mon, Mar 7, 2011	7.62	7.65	7.46	7.52
737	NASDAQ	SPSC	Fri, Mar 4, 2011	7.74	7.93	7.52	7.59
736	NASDAQ	SPSC	Thu, Mar 3, 2011	7.68	7.90	7.60	7.72
735	NASDAQ	SPSC	Wed, Mar 2, 2011	7.22	7.56	7.22	7.53
734	NASDAQ	SPSC	Tue, Mar 1, 2011	7.83	7.83	7.00	7.25
733	NASDAQ	SPSC	Mon, Feb 28, 2011	7.84	7.91	7.67	7.75
732	NASDAQ	SPSC	Fri, Feb 25, 2011	8.00	8.00	7.82	7.83
731	NASDAQ	SPSC	Thu, Feb 24, 2011	7.97	7.97	7.73	7.93
730	NASDAQ	SPSC	Wed, Feb 23, 2011	7.98	8.07	7.92	7.97
729	NASDAQ	SPSC	Tue, Feb 22, 2011	8.30	8.34	7.86	7.89
728	NASDAQ	SPSC	Fri, Feb 18, 2011	8.39	8.40	8.20	8.37
727	NASDAQ	SPSC	Thu, Feb 17, 2011	8.27	8.41	8.11	8.35
726	NASDAQ	SPSC	Wed, Feb 16, 2011	8.22	8.31	8.17	8.25
725	NASDAQ	SPSC	Tue, Feb 15, 2011	8.23	8.33	8.01	8.11
724	NASDAQ	SPSC	Mon, Feb 14, 2011	8.33	8.65	8.15	8.23
723	NASDAQ	SPSC	Fri, Feb 11, 2011	8.18	8.58	8.16	8.32
722	NASDAQ	SPSC	Thu, Feb 10, 2011	7.78	8.38	7.78	8.16
721	NASDAQ	SPSC	Wed, Feb 9, 2011	8.53	8.64	8.41	8.50
720	NASDAQ	SPSC	Tue, Feb 8, 2011	8.01	8.57	8.01	8.57
719	NASDAQ	SPSC	Mon, Feb 7, 2011	7.89	8.07	7.89	8.07
718	NASDAQ	SPSC	Fri, Feb 4, 2011	7.69	7.94	7.69	7.89
717	NASDAQ	SPSC	Thu, Feb 3, 2011	7.91	7.92	7.68	7.77
716	NASDAQ	SPSC	Wed, Feb 2, 2011	8.17	8.17	7.68	7.85
715	NASDAQ	SPSC	Tue, Feb 1, 2011	7.96	7.96	7.68	7.82
714	NASDAQ	SPSC	Mon, Jan 31, 2011	7.83	8.09	7.81	7.94
713	NASDAQ	SPSC	Fri, Jan 28, 2011	7.92	7.92	7.75	7.78
712	NASDAQ	SPSC	Thu, Jan 27, 2011	8.05	8.30	7.89	7.90
711	NASDAQ	SPSC	Wed, Jan 26, 2011	8.03	8.19	7.89	8.05
710	NASDAQ	SPSC	Tue, Jan 25, 2011	7.92	8.00	7.73	8.00
709	NASDAQ	SPSC	Mon, Jan 24, 2011	7.77	8.09	7.77	7.97
708	NASDAQ	SPSC	Fri, Jan 21, 2011	7.77	7.77	7.58	7.75
707	NASDAQ	SPSC	Thu, Jan 20, 2011	7.96	7.96	7.58	7.74
706	NASDAQ	SPSC	Wed, Jan 19, 2011	8.09	8.13	7.90	7.97
705	NASDAQ	SPSC	Tue, Jan 18, 2011	7.84	8.15	7.82	8.04
704	NASDAQ	SPSC	Fri, Jan 14, 2011	7.80	7.97	7.56	7.91
703	NASDAQ	SPSC	Thu, Jan 13, 2011	7.86	8.06	7.75	7.78
702	NASDAQ	SPSC	Wed, Jan 12, 2011	7.69	8.38	7.68	7.98
701	NASDAQ	SPSC	Tue, Jan 11, 2011	7.62	7.62	7.44	7.57
700	NASDAQ	SPSC	Mon, Jan 10, 2011	7.65	7.67	7.55	7.57
699	NASDAQ	SPSC	Fri, Jan 7, 2011	7.66	7.74	7.65	7.69
698	NASDAQ	SPSC	Thu, Jan 6, 2011	7.79	7.79	7.70	7.74
697	NASDAQ	SPSC	Wed, Jan 5, 2011	7.60	7.85	7.60	7.83
696	NASDAQ	SPSC	Tue, Jan 4, 2011	7.77	7.80	7.59	7.74
695	NASDAQ	SPSC	Mon, Jan 3, 2011	7.99	7.99	7.71	7.79
694	NASDAQ	SPSC	Fri, Dec 31, 2010	7.83	7.99	7.65	7.90
693	NASDAQ	SPSC	Thu, Dec 30, 2010	7.85	7.94	7.83	7.83
692	NASDAQ	SPSC	Wed, Dec 29, 2010	7.63	7.90	7.52	7.83
691	NASDAQ	SPSC	Tue, Dec 28, 2010	7.83	7.83	7.59	7.63
690	NASDAQ	SPSC	Mon, Dec 27, 2010	7.59	7.83	7.50	7.83
689	NASDAQ	SPSC	Thu, Dec 23, 2010	7.64	7.64	7.41	7.60
688	NASDAQ	SPSC	Wed, Dec 22, 2010	7.68	7.70	7.53	7.64
687	NASDAQ	SPSC	Tue, Dec 21, 2010	7.58	7.77	7.42	7.68
686	NASDAQ	SPSC	Mon, Dec 20, 2010	7.16	7.56	7.16	7.53
685	NASDAQ	SPSC	Fri, Dec 17, 2010	7.35	7.55	7.34	7.45
684	NASDAQ	SPSC	Thu, Dec 16, 2010	7.64	7.68	7.24	7.33
683	NASDAQ	SPSC	Wed, Dec 15, 2010	7.13	7.56	7.13	7.32
682	NASDAQ	SPSC	Tue, Dec 14, 2010	7.38	7.49	7.05	7.42
681	NASDAQ	SPSC	Mon, Dec 13, 2010	7.48	7.50	7.29	7.47
680	NASDAQ	SPSC	Fri, Dec 10, 2010	7.01	7.32	6.79	7.32
679	NASDAQ	SPSC	Thu, Dec 9, 2010	6.78	7.12	6.78	7.06
678	NASDAQ	SPSC	Wed, Dec 8, 2010	6.76	6.87	6.66	6.86
677	NASDAQ	SPSC	Tue, Dec 7, 2010	6.65	6.79	6.51	6.77
676	NASDAQ	SPSC	Mon, Dec 6, 2010	6.70	6.78	6.59	6.73
675	NASDAQ	SPSC	Fri, Dec 3, 2010	6.39	6.80	6.38	6.73
674	NASDAQ	SPSC	Thu, Dec 2, 2010	6.25	6.50	6.02	6.48
673	NASDAQ	SPSC	Wed, Dec 1, 2010	6.13	6.29	5.89	6.22
672	NASDAQ	SPSC	Tue, Nov 30, 2010	5.80	6.26	5.80	5.93
671	NASDAQ	SPSC	Mon, Nov 29, 2010	6.16	6.27	5.95	6.12
670	NASDAQ	SPSC	Fri, Nov 26, 2010	6.36	6.36	6.13	6.16
669	NASDAQ	SPSC	Wed, Nov 24, 2010	6.40	6.40	6.25	6.37
668	NASDAQ	SPSC	Tue, Nov 23, 2010	6.54	6.55	6.35	6.36
667	NASDAQ	SPSC	Mon, Nov 22, 2010	6.50	6.75	6.44	6.58
666	NASDAQ	SPSC	Fri, Nov 19, 2010	6.50	6.58	6.33	6.58
665	NASDAQ	SPSC	Thu, Nov 18, 2010	6.30	6.52	6.25	6.50
664	NASDAQ	SPSC	Wed, Nov 17, 2010	6.23	6.29	6.02	6.27
663	NASDAQ	SPSC	Tue, Nov 16, 2010	6.17	6.23	5.91	6.13
662	NASDAQ	SPSC	Mon, Nov 15, 2010	6.68	6.68	6.18	6.25
661	NASDAQ	SPSC	Fri, Nov 12, 2010	7.00	7.00	6.68	6.68
660	NASDAQ	SPSC	Thu, Nov 11, 2010	7.15	7.15	7.06	7.12
659	NASDAQ	SPSC	Wed, Nov 10, 2010	7.11	7.15	7.00	7.13
658	NASDAQ	SPSC	Tue, Nov 9, 2010	7.05	7.20	7.04	7.12
657	NASDAQ	SPSC	Mon, Nov 8, 2010	6.86	7.10	6.75	7.06
656	NASDAQ	SPSC	Fri, Nov 5, 2010	6.69	6.85	6.60	6.78
655	NASDAQ	SPSC	Thu, Nov 4, 2010	6.65	6.74	6.39	6.69
654	NASDAQ	SPSC	Wed, Nov 3, 2010	6.59	6.60	6.47	6.60
653	NASDAQ	SPSC	Tue, Nov 2, 2010	6.68	6.68	6.51	6.59
652	NASDAQ	SPSC	Mon, Nov 1, 2010	6.60	6.60	6.39	6.51
651	NASDAQ	SPSC	Fri, Oct 29, 2010	6.53	6.68	6.49	6.60
650	NASDAQ	SPSC	Thu, Oct 28, 2010	6.60	6.66	6.50	6.50
649	NASDAQ	SPSC	Wed, Oct 27, 2010	6.49	6.60	6.49	6.55
648	NASDAQ	SPSC	Tue, Oct 26, 2010	6.55	6.57	6.47	6.50
647	NASDAQ	SPSC	Mon, Oct 25, 2010	6.53	6.60	6.50	6.60
646	NASDAQ	SPSC	Fri, Oct 22, 2010	6.53	6.53	6.33	6.52
645	NASDAQ	SPSC	Thu, Oct 21, 2010	6.53	6.59	6.50	6.51
644	NASDAQ	SPSC	Wed, Oct 20, 2010	6.57	6.60	6.54	6.55
643	NASDAQ	SPSC	Tue, Oct 19, 2010	6.58	6.60	6.46	6.53
642	NASDAQ	SPSC	Mon, Oct 18, 2010	6.60	6.66	6.48	6.65
641	NASDAQ	SPSC	Fri, Oct 15, 2010	6.76	6.76	6.63	6.66
640	NASDAQ	SPSC	Thu, Oct 14, 2010	6.75	6.87	6.65	6.68
639	NASDAQ	SPSC	Wed, Oct 13, 2010	6.93	6.93	6.60	6.78
638	NASDAQ	SPSC	Tue, Oct 12, 2010	6.50	6.93	6.50	6.93
637	NASDAQ	SPSC	Mon, Oct 11, 2010	6.64	6.72	6.61	6.68
636	NASDAQ	SPSC	Fri, Oct 8, 2010	6.45	6.57	6.45	6.57
635	NASDAQ	SPSC	Thu, Oct 7, 2010	6.58	6.58	6.30	6.50
634	NASDAQ	SPSC	Wed, Oct 6, 2010	6.45	6.63	6.45	6.52
633	NASDAQ	SPSC	Tue, Oct 5, 2010	6.47	6.50	6.31	6.50
632	NASDAQ	SPSC	Mon, Oct 4, 2010	6.31	6.48	6.30	6.43
631	NASDAQ	SPSC	Fri, Oct 1, 2010	6.39	6.50	6.14	6.44
630	NASDAQ	SPSC	Thu, Sep 30, 2010	6.16	6.42	6.02	6.41
629	NASDAQ	SPSC	Wed, Sep 29, 2010	6.04	6.13	5.78	6.11
628	NASDAQ	SPSC	Tue, Sep 28, 2010	5.84	6.10	5.84	6.10
627	NASDAQ	SPSC	Mon, Sep 27, 2010	6.05	6.14	5.89	6.08
626	NASDAQ	SPSC	Fri, Sep 24, 2010	5.83	6.05	5.72	6.05
625	NASDAQ	SPSC	Thu, Sep 23, 2010	5.63	5.82	5.63	5.76
624	NASDAQ	SPSC	Wed, Sep 22, 2010	5.70	5.75	5.58	5.63
623	NASDAQ	SPSC	Tue, Sep 21, 2010	5.90	5.90	5.62	5.74
622	NASDAQ	SPSC	Mon, Sep 20, 2010	5.76	5.85	5.56	5.85
621	NASDAQ	SPSC	Fri, Sep 17, 2010	5.90	5.98	5.60	5.77
620	NASDAQ	SPSC	Thu, Sep 16, 2010	5.92	6.00	5.80	5.81
619	NASDAQ	SPSC	Wed, Sep 15, 2010	5.97	5.97	5.81	5.92
618	NASDAQ	SPSC	Tue, Sep 14, 2010	5.96	6.00	5.54	5.98
617	NASDAQ	SPSC	Mon, Sep 13, 2010	5.88	5.96	5.66	5.96
616	NASDAQ	SPSC	Fri, Sep 10, 2010	5.87	5.91	5.51	5.83
615	NASDAQ	SPSC	Thu, Sep 9, 2010	5.49	5.91	5.37	5.77
614	NASDAQ	SPSC	Wed, Sep 8, 2010	5.39	5.63	5.38	5.43
613	NASDAQ	SPSC	Tue, Sep 7, 2010	5.36	5.46	5.11	5.38
612	NASDAQ	SPSC	Fri, Sep 3, 2010	5.22	5.44	5.21	5.39
611	NASDAQ	SPSC	Thu, Sep 2, 2010	5.16	5.33	4.95	5.17
610	NASDAQ	SPSC	Wed, Sep 1, 2010	5.17	5.17	4.94	5.16
609	NASDAQ	SPSC	Tue, Aug 31, 2010	4.92	5.31	4.75	5.10
608	NASDAQ	SPSC	Mon, Aug 30, 2010	5.05	5.09	4.75	4.90
607	NASDAQ	SPSC	Fri, Aug 27, 2010	4.83	5.22	4.80	5.11
606	NASDAQ	SPSC	Thu, Aug 26, 2010	4.54	4.80	4.42	4.79
605	NASDAQ	SPSC	Wed, Aug 25, 2010	4.30	4.55	4.23	4.55
604	NASDAQ	SPSC	Tue, Aug 24, 2010	4.28	4.47	4.28	4.31
603	NASDAQ	SPSC	Mon, Aug 23, 2010	4.28	4.38	4.28	4.30
602	NASDAQ	SPSC	Fri, Aug 20, 2010	4.38	4.38	4.29	4.32
601	NASDAQ	SPSC	Thu, Aug 19, 2010	4.36	4.62	4.33	4.40
600	NASDAQ	SPSC	Wed, Aug 18, 2010	4.38	4.48	4.38	4.43
599	NASDAQ	SPSC	Tue, Aug 17, 2010	4.63	4.63	4.40	4.45
598	NASDAQ	SPSC	Mon, Aug 16, 2010	4.65	4.66	4.55	4.57
597	NASDAQ	SPSC	Fri, Aug 13, 2010	4.72	4.83	4.63	4.65
596	NASDAQ	SPSC	Thu, Aug 12, 2010	4.73	4.92	4.69	4.72
595	NASDAQ	SPSC	Wed, Aug 11, 2010	4.67	4.80	4.67	4.73
594	NASDAQ	SPSC	Tue, Aug 10, 2010	4.90	4.92	4.73	4.73
593	NASDAQ	SPSC	Mon, Aug 9, 2010	4.98	4.99	4.88	4.94
592	NASDAQ	SPSC	Fri, Aug 6, 2010	5.03	5.03	4.93	4.93
591	NASDAQ	SPSC	Thu, Aug 5, 2010	5.12	5.12	4.93	5.03
590	NASDAQ	SPSC	Wed, Aug 4, 2010	5.23	5.27	5.03	5.12
589	NASDAQ	SPSC	Tue, Aug 3, 2010	5.31	5.31	5.20	5.20
588	NASDAQ	SPSC	Mon, Aug 2, 2010	5.39	5.48	4.95	5.32
587	NASDAQ	SPSC	Fri, Jul 30, 2010	5.61	5.61	5.29	5.32
586	NASDAQ	SPSC	Thu, Jul 29, 2010	5.36	5.60	5.36	5.50
585	NASDAQ	SPSC	Wed, Jul 28, 2010	5.35	5.59	5.26	5.30
584	NASDAQ	SPSC	Tue, Jul 27, 2010	5.19	5.30	5.02	5.27
583	NASDAQ	SPSC	Mon, Jul 26, 2010	5.03	5.17	4.91	5.16
582	NASDAQ	SPSC	Fri, Jul 23, 2010	4.99	5.14	4.99	5.05
581	NASDAQ	SPSC	Thu, Jul 22, 2010	4.99	5.02	4.94	4.99
580	NASDAQ	SPSC	Wed, Jul 21, 2010	5.03	5.10	4.88	4.90
579	NASDAQ	SPSC	Tue, Jul 20, 2010	5.00	5.10	4.97	5.02
578	NASDAQ	SPSC	Mon, Jul 19, 2010	5.21	5.22	5.00	5.07
577	NASDAQ	SPSC	Fri, Jul 16, 2010	5.62	5.81	5.15	5.17
576	NASDAQ	SPSC	Thu, Jul 15, 2010	5.92	5.94	5.52	5.65
575	NASDAQ	SPSC	Wed, Jul 14, 2010	5.83	6.14	5.64	5.89
574	NASDAQ	SPSC	Tue, Jul 13, 2010	5.80	5.91	5.72	5.77
573	NASDAQ	SPSC	Mon, Jul 12, 2010	5.78	5.78	5.66	5.74
572	NASDAQ	SPSC	Fri, Jul 9, 2010	5.76	5.90	5.65	5.80
571	NASDAQ	SPSC	Thu, Jul 8, 2010	5.88	6.10	5.65	5.78
570	NASDAQ	SPSC	Wed, Jul 7, 2010	5.72	6.05	5.70	5.85
569	NASDAQ	SPSC	Tue, Jul 6, 2010	5.93	6.00	5.65	5.68
568	NASDAQ	SPSC	Fri, Jul 2, 2010	5.93	6.16	5.72	5.84
567	NASDAQ	SPSC	Thu, Jul 1, 2010	5.79	6.15	5.79	5.88
566	NASDAQ	SPSC	Wed, Jun 30, 2010	5.81	5.99	5.65	5.81
565	NASDAQ	SPSC	Tue, Jun 29, 2010	5.94	6.38	5.70	5.79
564	NASDAQ	SPSC	Mon, Jun 28, 2010	5.93	6.25	5.63	6.03
563	NASDAQ	SPSC	Fri, Jun 25, 2010	6.22	6.23	5.66	5.93
562	NASDAQ	SPSC	Thu, Jun 24, 2010	6.14	6.33	6.12	6.19
561	NASDAQ	SPSC	Wed, Jun 23, 2010	6.14	6.25	6.03	6.18
560	NASDAQ	SPSC	Tue, Jun 22, 2010	6.24	6.24	6.08	6.20
559	NASDAQ	SPSC	Mon, Jun 21, 2010	6.35	6.35	6.08	6.25
558	NASDAQ	SPSC	Fri, Jun 18, 2010	6.22	6.44	6.09	6.09
557	NASDAQ	SPSC	Thu, Jun 17, 2010	5.99	6.24	5.99	6.24
556	NASDAQ	SPSC	Wed, Jun 16, 2010	6.13	6.24	5.99	6.15
555	NASDAQ	SPSC	Tue, Jun 15, 2010	5.75	6.15	5.67	6.14
554	NASDAQ	SPSC	Mon, Jun 14, 2010	5.75	5.81	5.57	5.59
553	NASDAQ	SPSC	Fri, Jun 11, 2010	5.45	5.63	5.45	5.56
552	NASDAQ	SPSC	Thu, Jun 10, 2010	5.60	5.63	5.47	5.59
551	NASDAQ	SPSC	Wed, Jun 9, 2010	5.64	5.76	5.58	5.60
550	NASDAQ	SPSC	Tue, Jun 8, 2010	5.79	5.82	5.51	5.75
549	NASDAQ	SPSC	Mon, Jun 7, 2010	5.76	5.83	5.68	5.75
548	NASDAQ	SPSC	Fri, Jun 4, 2010	5.72	5.96	5.55	5.79
547	NASDAQ	SPSC	Thu, Jun 3, 2010	5.63	5.85	5.47	5.79
546	NASDAQ	SPSC	Wed, Jun 2, 2010	5.85	5.85	5.61	5.63
545	NASDAQ	SPSC	Tue, Jun 1, 2010	6.01	6.25	5.78	5.78
544	NASDAQ	SPSC	Fri, May 28, 2010	6.19	6.19	5.98	6.04
543	NASDAQ	SPSC	Thu, May 27, 2010	6.12	6.23	6.03	6.08
542	NASDAQ	SPSC	Wed, May 26, 2010	6.25	6.28	6.01	6.01
541	NASDAQ	SPSC	Tue, May 25, 2010	6.25	6.37	6.23	6.32
540	NASDAQ	SPSC	Mon, May 24, 2010	6.49	6.49	6.25	6.29
539	NASDAQ	SPSC	Fri, May 21, 2010	6.41	6.41	6.09	6.25
538	NASDAQ	SPSC	Thu, May 20, 2010	6.38	6.50	6.25	6.25
537	NASDAQ	SPSC	Wed, May 19, 2010	6.46	6.58	6.30	6.54
536	NASDAQ	SPSC	Tue, May 18, 2010	6.59	6.62	6.45	6.48
535	NASDAQ	SPSC	Mon, May 17, 2010	6.45	6.68	6.41	6.47
534	NASDAQ	SPSC	Fri, May 14, 2010	6.80	6.80	6.31	6.50
533	NASDAQ	SPSC	Thu, May 13, 2010	6.65	6.87	6.65	6.75
532	NASDAQ	SPSC	Wed, May 12, 2010	6.50	6.53	6.41	6.53
531	NASDAQ	SPSC	Tue, May 11, 2010	6.55	6.55	6.40	6.46
530	NASDAQ	SPSC	Mon, May 10, 2010	6.57	6.60	6.14	6.48
529	NASDAQ	SPSC	Fri, May 7, 2010	6.48	6.50	6.24	6.43
528	NASDAQ	SPSC	Thu, May 6, 2010	6.88	6.88	6.03	6.40
527	NASDAQ	SPSC	Wed, May 5, 2010	6.56	6.78	6.56	6.74
526	NASDAQ	SPSC	Tue, May 4, 2010	6.65	6.78	6.53	6.68
525	NASDAQ	SPSC	Mon, May 3, 2010	6.75	6.75	6.65	6.67
524	NASDAQ	SPSC	Fri, Apr 30, 2010	6.75	7.01	6.71	6.75
523	NASDAQ	SPSC	Thu, Apr 29, 2010	6.76	6.80	6.66	6.78
522	NASDAQ	SPSC	Wed, Apr 28, 2010	6.75	6.84	6.63	6.64
521	NASDAQ	SPSC	Tue, Apr 27, 2010	6.83	6.93	6.63	6.73
520	NASDAQ	SPSC	Mon, Apr 26, 2010	6.98	6.99	6.71	6.93
519	NASDAQ	SPSC	Fri, Apr 23, 2010	6.92	7.06	6.76	6.96
518	NASDAQ	SPSC	Thu, Apr 22, 2010	7.00	7.25	6.61	6.80
517	NASDAQ	SPSC	Fri, Mar 17, 2006	0.50	0.51	0.50	0.50
516	NASDAQ	SPSC	Thu, Mar 16, 2006	0.51	0.51	0.50	0.50
515	NASDAQ	SPSC	Wed, Mar 15, 2006	0.52	0.53	0.50	0.51
514	NASDAQ	SPSC	Tue, Mar 14, 2006	0.51	0.52	0.51	0.52
513	NASDAQ	SPSC	Mon, Mar 13, 2006	0.49	0.52	0.49	0.52
512	NASDAQ	SPSC	Fri, Mar 10, 2006	0.50	0.52	0.49	0.51
511	NASDAQ	SPSC	Thu, Mar 9, 2006	0.51	0.51	0.49	0.50
510	NASDAQ	SPSC	Wed, Mar 8, 2006	0.52	0.54	0.52	0.53
509	NASDAQ	SPSC	Tue, Mar 7, 2006	0.58	0.60	0.51	0.53
508	NASDAQ	SPSC	Mon, Mar 6, 2006	0.60	0.60	0.58	0.58
507	NASDAQ	SPSC	Fri, Mar 3, 2006	0.59	0.60	0.58	0.60
506	NASDAQ	SPSC	Thu, Mar 2, 2006	0.56	0.59	0.56	0.59
505	NASDAQ	SPSC	Wed, Mar 1, 2006	0.61	0.61	0.48	0.57
504	NASDAQ	SPSC	Tue, Feb 28, 2006	0.60	0.61	0.57	0.61
503	NASDAQ	SPSC	Mon, Feb 27, 2006	0.54	0.60	0.54	0.59
502	NASDAQ	SPSC	Fri, Feb 24, 2006	0.50	0.54	0.49	0.54
501	NASDAQ	SPSC	Thu, Feb 23, 2006	0.45	0.50	0.45	0.50
500	NASDAQ	SPSC	Wed, Feb 22, 2006	0.43	0.44	0.42	0.43
499	NASDAQ	SPSC	Tue, Feb 21, 2006	0.39	0.45	0.39	0.43
498	NASDAQ	SPSC	Fri, Feb 17, 2006	0.38	0.40	0.38	0.39
497	NASDAQ	SPSC	Thu, Feb 16, 2006	0.38	0.39	0.37	0.38
496	NASDAQ	SPSC	Wed, Feb 15, 2006	0.36	0.38	0.36	0.38
495	NASDAQ	SPSC	Tue, Feb 14, 2006	0.35	0.37	0.35	0.36
494	NASDAQ	SPSC	Mon, Feb 13, 2006	0.36	0.36	0.34	0.36
493	NASDAQ	SPSC	Fri, Feb 10, 2006	0.36	0.36	0.36	0.36
492	NASDAQ	SPSC	Thu, Feb 9, 2006	0.35	0.36	0.35	0.36
491	NASDAQ	SPSC	Wed, Feb 8, 2006	0.37	0.37	0.35	0.36
490	NASDAQ	SPSC	Tue, Feb 7, 2006	0.35	0.37	0.35	0.37
489	NASDAQ	SPSC	Mon, Feb 6, 2006	0.38	0.42	0.36	0.37
488	NASDAQ	SPSC	Fri, Feb 3, 2006	0.37	0.38	0.37	0.37
487	NASDAQ	SPSC	Thu, Feb 2, 2006	0.37	0.38	0.36	0.37
486	NASDAQ	SPSC	Wed, Feb 1, 2006	0.38	0.39	0.37	0.38
485	NASDAQ	SPSC	Tue, Jan 31, 2006	0.40	0.40	0.36	0.38
484	NASDAQ	SPSC	Mon, Jan 30, 2006	0.35	0.40	0.34	0.40
483	NASDAQ	SPSC	Fri, Jan 27, 2006	0.33	0.36	0.33	0.35
482	NASDAQ	SPSC	Thu, Jan 26, 2006	0.33	0.34	0.33	0.34
481	NASDAQ	SPSC	Wed, Jan 25, 2006	0.34	0.34	0.33	0.33
480	NASDAQ	SPSC	Tue, Jan 24, 2006	0.33	0.35	0.33	0.34
479	NASDAQ	SPSC	Mon, Jan 23, 2006	0.35	0.35	0.33	0.34
478	NASDAQ	SPSC	Fri, Jan 20, 2006	0.35	0.36	0.34	0.35
477	NASDAQ	SPSC	Thu, Jan 19, 2006	0.35	0.35	0.35	0.35
476	NASDAQ	SPSC	Wed, Jan 18, 2006	0.35	0.36	0.35	0.35
475	NASDAQ	SPSC	Tue, Jan 17, 2006	0.36	0.37	0.35	0.35
474	NASDAQ	SPSC	Fri, Jan 13, 2006	0.36	0.36	0.35	0.36
473	NASDAQ	SPSC	Thu, Jan 12, 2006	0.35	0.37	0.35	0.36
472	NASDAQ	SPSC	Wed, Jan 11, 2006	0.35	0.37	0.35	0.36
471	NASDAQ	SPSC	Tue, Jan 10, 2006	0.36	0.37	0.35	0.36
470	NASDAQ	SPSC	Mon, Jan 9, 2006	0.36	0.37	0.35	0.36
469	NASDAQ	SPSC	Fri, Jan 6, 2006	0.36	0.38	0.36	0.37
468	NASDAQ	SPSC	Thu, Jan 5, 2006	0.37	0.39	0.37	0.37
467	NASDAQ	SPSC	Wed, Jan 4, 2006	0.37	0.38	0.36	0.37
466	NASDAQ	SPSC	Tue, Jan 3, 2006	0.36	0.38	0.36	0.37
465	NASDAQ	SPSC	Fri, Dec 30, 2005	0.38	0.39	0.35	0.36
464	NASDAQ	SPSC	Thu, Dec 29, 2005	0.37	0.42	0.35	0.38
463	NASDAQ	SPSC	Wed, Dec 28, 2005	0.32	0.35	0.31	0.35
462	NASDAQ	SPSC	Tue, Dec 27, 2005	0.33	0.33	0.29	0.32
461	NASDAQ	SPSC	Fri, Dec 23, 2005	0.33	0.35	0.33	0.33
460	NASDAQ	SPSC	Thu, Dec 22, 2005	0.36	0.37	0.34	0.35
459	NASDAQ	SPSC	Wed, Dec 21, 2005	0.33	0.37	0.33	0.36
458	NASDAQ	SPSC	Tue, Dec 20, 2005	0.36	0.38	0.33	0.34
457	NASDAQ	SPSC	Mon, Dec 19, 2005	0.38	0.38	0.36	0.36
456	NASDAQ	SPSC	Fri, Dec 16, 2005	0.39	0.39	0.36	0.38
455	NASDAQ	SPSC	Thu, Dec 15, 2005	0.40	0.40	0.38	0.39
454	NASDAQ	SPSC	Wed, Dec 14, 2005	0.39	0.43	0.39	0.40
453	NASDAQ	SPSC	Tue, Dec 13, 2005	0.40	0.41	0.38	0.40
452	NASDAQ	SPSC	Mon, Dec 12, 2005	0.44	0.45	0.39	0.41
451	NASDAQ	SPSC	Fri, Dec 9, 2005	0.45	0.45	0.43	0.44
450	NASDAQ	SPSC	Thu, Dec 8, 2005	0.45	0.47	0.45	0.46
449	NASDAQ	SPSC	Wed, Dec 7, 2005	0.46	0.48	0.45	0.47
448	NASDAQ	SPSC	Tue, Dec 6, 2005	0.48	0.48	0.45	0.47
447	NASDAQ	SPSC	Mon, Dec 5, 2005	0.44	0.49	0.44	0.48
446	NASDAQ	SPSC	Fri, Dec 2, 2005	0.52	0.52	0.43	0.44
445	NASDAQ	SPSC	Thu, Dec 1, 2005	0.52	0.53	0.50	0.51
444	NASDAQ	SPSC	Wed, Nov 30, 2005	0.52	0.54	0.50	0.52
443	NASDAQ	SPSC	Tue, Nov 29, 2005	0.51	0.55	0.50	0.53
442	NASDAQ	SPSC	Mon, Nov 28, 2005	0.51	0.52	0.49	0.50
441	NASDAQ	SPSC	Fri, Nov 25, 2005	0.50	0.53	0.50	0.51
440	NASDAQ	SPSC	Wed, Nov 23, 2005	0.50	0.50	0.50	0.50
439	NASDAQ	SPSC	Tue, Nov 22, 2005	0.50	0.51	0.49	0.49
438	NASDAQ	SPSC	Mon, Nov 21, 2005	0.50	0.50	0.49	0.50
437	NASDAQ	SPSC	Fri, Nov 18, 2005	0.50	0.51	0.50	0.50
436	NASDAQ	SPSC	Thu, Nov 17, 2005	0.51	0.51	0.49	0.50
435	NASDAQ	SPSC	Wed, Nov 16, 2005	0.51	0.51	0.49	0.50
434	NASDAQ	SPSC	Tue, Nov 15, 2005	0.51	0.51	0.49	0.51
433	NASDAQ	SPSC	Mon, Nov 14, 2005	0.50	0.51	0.49	0.51
432	NASDAQ	SPSC	Fri, Nov 11, 2005	0.52	0.52	0.48	0.49
431	NASDAQ	SPSC	Thu, Nov 10, 2005	0.55	0.55	0.52	0.53
430	NASDAQ	SPSC	Wed, Nov 9, 2005	0.52	0.57	0.51	0.55
429	NASDAQ	SPSC	Tue, Nov 8, 2005	0.49	0.53	0.49	0.52
428	NASDAQ	SPSC	Mon, Nov 7, 2005	0.49	0.50	0.48	0.50
427	NASDAQ	SPSC	Fri, Nov 4, 2005	0.49	0.50	0.48	0.49
426	NASDAQ	SPSC	Thu, Nov 3, 2005	0.51	0.51	0.50	0.50
425	NASDAQ	SPSC	Wed, Nov 2, 2005	0.51	0.52	0.50	0.51
424	NASDAQ	SPSC	Tue, Nov 1, 2005	0.50	0.51	0.50	0.50
423	NASDAQ	SPSC	Mon, Oct 31, 2005	0.51	0.51	0.50	0.51
422	NASDAQ	SPSC	Fri, Oct 28, 2005	0.50	0.51	0.49	0.51
421	NASDAQ	SPSC	Thu, Oct 27, 2005	0.51	0.52	0.50	0.50
420	NASDAQ	SPSC	Wed, Oct 26, 2005	0.51	0.52	0.51	0.51
419	NASDAQ	SPSC	Tue, Oct 25, 2005	0.52	0.53	0.49	0.51
418	NASDAQ	SPSC	Mon, Oct 24, 2005	0.51	0.54	0.51	0.52
417	NASDAQ	SPSC	Fri, Oct 21, 2005	0.52	0.52	0.50	0.51
416	NASDAQ	SPSC	Thu, Oct 20, 2005	0.51	0.52	0.51	0.51
415	NASDAQ	SPSC	Wed, Oct 19, 2005	0.52	0.53	0.51	0.52
414	NASDAQ	SPSC	Tue, Oct 18, 2005	0.53	0.53	0.52	0.52
413	NASDAQ	SPSC	Mon, Oct 17, 2005	0.54	0.54	0.53	0.53
412	NASDAQ	SPSC	Fri, Oct 14, 2005	0.54	0.55	0.53	0.54
411	NASDAQ	SPSC	Thu, Oct 13, 2005	0.53	0.55	0.53	0.54
410	NASDAQ	SPSC	Wed, Oct 12, 2005	0.56	0.56	0.53	0.53
409	NASDAQ	SPSC	Tue, Oct 11, 2005	0.55	0.57	0.55	0.56
408	NASDAQ	SPSC	Mon, Oct 10, 2005	0.57	0.59	0.54	0.59
407	NASDAQ	SPSC	Fri, Oct 7, 2005	0.53	0.56	0.53	0.56
406	NASDAQ	SPSC	Thu, Oct 6, 2005	0.54	0.54	0.53	0.53
405	NASDAQ	SPSC	Wed, Oct 5, 2005	0.54	0.54	0.53	0.54
404	NASDAQ	SPSC	Tue, Oct 4, 2005	0.53	0.57	0.52	0.54
403	NASDAQ	SPSC	Mon, Oct 3, 2005	0.54	0.55	0.51	0.53
402	NASDAQ	SPSC	Fri, Sep 30, 2005	0.53	0.55	0.53	0.54
401	NASDAQ	SPSC	Thu, Sep 29, 2005	0.54	0.55	0.52	0.53
400	NASDAQ	SPSC	Wed, Sep 28, 2005	0.54	0.56	0.54	0.54
399	NASDAQ	SPSC	Tue, Sep 27, 2005	0.56	0.58	0.54	0.54
398	NASDAQ	SPSC	Mon, Sep 26, 2005	0.55	0.57	0.55	0.56
397	NASDAQ	SPSC	Fri, Sep 23, 2005	0.54	0.60	0.53	0.58
396	NASDAQ	SPSC	Thu, Sep 22, 2005	0.56	0.56	0.52	0.53
395	NASDAQ	SPSC	Wed, Sep 21, 2005	0.56	0.57	0.56	0.56
394	NASDAQ	SPSC	Tue, Sep 20, 2005	0.59	0.59	0.55	0.57
393	NASDAQ	SPSC	Mon, Sep 19, 2005	0.61	0.62	0.58	0.59
392	NASDAQ	SPSC	Fri, Sep 16, 2005	0.62	0.62	0.61	0.62
391	NASDAQ	SPSC	Thu, Sep 15, 2005	0.62	0.63	0.62	0.62
390	NASDAQ	SPSC	Wed, Sep 14, 2005	0.61	0.63	0.61	0.62
389	NASDAQ	SPSC	Tue, Sep 13, 2005	0.61	0.62	0.61	0.61
388	NASDAQ	SPSC	Mon, Sep 12, 2005	0.62	0.62	0.61	0.61
387	NASDAQ	SPSC	Fri, Sep 9, 2005	0.60	0.63	0.60	0.63
386	NASDAQ	SPSC	Thu, Sep 8, 2005	0.64	0.65	0.60	0.60
385	NASDAQ	SPSC	Wed, Sep 7, 2005	0.64	0.64	0.62	0.64
384	NASDAQ	SPSC	Tue, Sep 6, 2005	0.65	0.65	0.63	0.64
383	NASDAQ	SPSC	Fri, Sep 2, 2005	0.62	0.65	0.62	0.65
382	NASDAQ	SPSC	Thu, Sep 1, 2005	0.64	0.64	0.61	0.63
381	NASDAQ	SPSC	Wed, Aug 31, 2005	0.68	0.68	0.64	0.64
380	NASDAQ	SPSC	Tue, Aug 30, 2005	0.67	0.68	0.65	0.68
379	NASDAQ	SPSC	Mon, Aug 29, 2005	0.67	0.68	0.64	0.68
378	NASDAQ	SPSC	Fri, Aug 26, 2005	0.71	0.72	0.67	0.67
377	NASDAQ	SPSC	Thu, Aug 25, 2005	0.77	0.79	0.67	0.69
376	NASDAQ	SPSC	Wed, Aug 24, 2005	0.79	0.82	0.76	0.78
375	NASDAQ	SPSC	Tue, Aug 23, 2005	0.68	0.77	0.67	0.76
374	NASDAQ	SPSC	Mon, Aug 22, 2005	0.66	0.67	0.65	0.67
373	NASDAQ	SPSC	Fri, Aug 19, 2005	0.59	0.64	0.59	0.63
372	NASDAQ	SPSC	Thu, Aug 18, 2005	0.55	0.59	0.52	0.58
371	NASDAQ	SPSC	Wed, Aug 17, 2005	0.54	0.56	0.52	0.55
370	NASDAQ	SPSC	Tue, Aug 16, 2005	0.54	0.55	0.49	0.55
369	NASDAQ	SPSC	Mon, Aug 15, 2005	0.48	0.55	0.47	0.53
368	NASDAQ	SPSC	Fri, Aug 12, 2005	0.47	0.49	0.47	0.48
367	NASDAQ	SPSC	Thu, Aug 11, 2005	0.50	0.50	0.46	0.46
366	NASDAQ	SPSC	Wed, Aug 10, 2005	0.50	0.51	0.49	0.50
365	NASDAQ	SPSC	Tue, Aug 9, 2005	0.49	0.51	0.49	0.51
364	NASDAQ	SPSC	Mon, Aug 8, 2005	0.51	0.52	0.49	0.51
363	NASDAQ	SPSC	Fri, Aug 5, 2005	0.52	0.52	0.51	0.51
362	NASDAQ	SPSC	Thu, Aug 4, 2005	0.51	0.52	0.51	0.52
361	NASDAQ	SPSC	Wed, Aug 3, 2005	0.52	0.53	0.51	0.52
360	NASDAQ	SPSC	Tue, Aug 2, 2005	0.53	0.53	0.51	0.52
359	NASDAQ	SPSC	Mon, Aug 1, 2005	0.53	0.53	0.52	0.53
358	NASDAQ	SPSC	Fri, Jul 29, 2005	0.54	0.54	0.53	0.53
357	NASDAQ	SPSC	Thu, Jul 28, 2005	0.55	0.56	0.53	0.55
356	NASDAQ	SPSC	Wed, Jul 27, 2005	0.54	0.57	0.54	0.55
355	NASDAQ	SPSC	Tue, Jul 26, 2005	0.57	0.57	0.54	0.55
354	NASDAQ	SPSC	Mon, Jul 25, 2005	0.57	0.59	0.57	0.57
353	NASDAQ	SPSC	Fri, Jul 22, 2005	0.57	0.58	0.57	0.58
352	NASDAQ	SPSC	Thu, Jul 21, 2005	0.58	0.59	0.57	0.58
351	NASDAQ	SPSC	Wed, Jul 20, 2005	0.57	0.59	0.56	0.56
350	NASDAQ	SPSC	Tue, Jul 19, 2005	0.60	0.61	0.57	0.57
349	NASDAQ	SPSC	Mon, Jul 18, 2005	0.61	0.61	0.59	0.60
348	NASDAQ	SPSC	Fri, Jul 15, 2005	0.59	0.61	0.58	0.61
347	NASDAQ	SPSC	Thu, Jul 14, 2005	0.60	0.61	0.60	0.60
346	NASDAQ	SPSC	Wed, Jul 13, 2005	0.59	0.61	0.59	0.60
345	NASDAQ	SPSC	Tue, Jul 12, 2005	0.62	0.63	0.58	0.60
344	NASDAQ	SPSC	Mon, Jul 11, 2005	0.63	0.65	0.62	0.63
343	NASDAQ	SPSC	Fri, Jul 8, 2005	0.65	0.66	0.63	0.64
342	NASDAQ	SPSC	Thu, Jul 7, 2005	0.63	0.67	0.61	0.65
341	NASDAQ	SPSC	Wed, Jul 6, 2005	0.66	0.67	0.61	0.62
340	NASDAQ	SPSC	Tue, Jul 5, 2005	0.68	0.69	0.66	0.67
339	NASDAQ	SPSC	Fri, Jul 1, 2005	0.67	0.70	0.66	0.70
338	NASDAQ	SPSC	Thu, Jun 30, 2005	0.67	0.68	0.66	0.68
337	NASDAQ	SPSC	Wed, Jun 29, 2005	0.67	0.68	0.66	0.67
336	NASDAQ	SPSC	Tue, Jun 28, 2005	0.70	0.70	0.63	0.69
335	NASDAQ	SPSC	Mon, Jun 27, 2005	0.66	0.70	0.66	0.70
334	NASDAQ	SPSC	Fri, Jun 24, 2005	0.63	0.65	0.62	0.65
333	NASDAQ	SPSC	Thu, Jun 23, 2005	0.59	0.64	0.59	0.62
332	NASDAQ	SPSC	Wed, Jun 22, 2005	0.59	0.60	0.58	0.59
331	NASDAQ	SPSC	Tue, Jun 21, 2005	0.65	0.65	0.58	0.59
330	NASDAQ	SPSC	Mon, Jun 20, 2005	0.53	0.65	0.53	0.65
329	NASDAQ	SPSC	Fri, Jun 17, 2005	0.52	0.54	0.52	0.54
328	NASDAQ	SPSC	Thu, Jun 16, 2005	0.53	0.54	0.52	0.52
327	NASDAQ	SPSC	Tue, Jun 14, 2005	0.53	0.53	0.50	0.51
326	NASDAQ	SPSC	Mon, Jun 13, 2005	0.53	0.54	0.52	0.53
325	NASDAQ	SPSC	Fri, Jun 10, 2005	0.53	0.54	0.52	0.53
324	NASDAQ	SPSC	Thu, Jun 9, 2005	0.59	0.59	0.54	0.55
323	NASDAQ	SPSC	Wed, Jun 8, 2005	0.62	0.63	0.58	0.59
322	NASDAQ	SPSC	Tue, Jun 7, 2005	0.63	0.63	0.61	0.61
321	NASDAQ	SPSC	Mon, Jun 6, 2005	0.64	0.66	0.62	0.63
320	NASDAQ	SPSC	Fri, Jun 3, 2005	0.65	0.66	0.63	0.64
319	NASDAQ	SPSC	Thu, Jun 2, 2005	0.63	0.68	0.63	0.64
318	NASDAQ	SPSC	Wed, Jun 1, 2005	0.59	0.64	0.59	0.63
317	NASDAQ	SPSC	Tue, May 31, 2005	0.68	0.68	0.57	0.60
316	NASDAQ	SPSC	Fri, May 27, 2005	0.70	0.71	0.65	0.67
315	NASDAQ	SPSC	Thu, May 26, 2005	0.72	0.74	0.69	0.70
314	NASDAQ	SPSC	Wed, May 25, 2005	0.74	0.74	0.71	0.73
313	NASDAQ	SPSC	Tue, May 24, 2005	0.76	0.79	0.71	0.74
312	NASDAQ	SPSC	Mon, May 23, 2005	0.75	0.77	0.75	0.75
311	NASDAQ	SPSC	Fri, May 20, 2005	0.78	0.80	0.76	0.79
310	NASDAQ	SPSC	Thu, May 19, 2005	0.77	0.81	0.77	0.78
309	NASDAQ	SPSC	Wed, May 18, 2005	0.74	0.77	0.73	0.76
308	NASDAQ	SPSC	Tue, May 17, 2005	0.73	0.77	0.73	0.76
307	NASDAQ	SPSC	Mon, May 16, 2005	0.78	0.79	0.73	0.75
306	NASDAQ	SPSC	Fri, May 13, 2005	0.82	0.82	0.78	0.78
305	NASDAQ	SPSC	Thu, May 12, 2005	0.81	0.83	0.80	0.80
304	NASDAQ	SPSC	Wed, May 11, 2005	0.80	0.82	0.78	0.78
303	NASDAQ	SPSC	Tue, May 10, 2005	0.78	0.80	0.77	0.80
302	NASDAQ	SPSC	Mon, May 9, 2005	0.80	0.82	0.76	0.78
301	NASDAQ	SPSC	Fri, May 6, 2005	0.82	0.82	0.79	0.82
300	NASDAQ	SPSC	Thu, May 5, 2005	0.74	0.82	0.73	0.82
299	NASDAQ	SPSC	Wed, May 4, 2005	0.76	0.77	0.74	0.75
298	NASDAQ	SPSC	Tue, May 3, 2005	0.77	0.79	0.76	0.78
297	NASDAQ	SPSC	Mon, May 2, 2005	0.79	0.80	0.76	0.78
296	NASDAQ	SPSC	Fri, Apr 29, 2005	0.79	0.80	0.78	0.79
295	NASDAQ	SPSC	Thu, Apr 28, 2005	0.79	0.80	0.75	0.77
294	NASDAQ	SPSC	Wed, Apr 27, 2005	0.82	0.83	0.76	0.79
293	NASDAQ	SPSC	Tue, Apr 26, 2005	0.82	0.83	0.81	0.82
292	NASDAQ	SPSC	Mon, Apr 25, 2005	0.80	0.83	0.79	0.82
291	NASDAQ	SPSC	Fri, Apr 22, 2005	0.72	0.79	0.71	0.79
290	NASDAQ	SPSC	Thu, Apr 21, 2005	0.77	0.79	0.67	0.70
289	NASDAQ	SPSC	Wed, Apr 20, 2005	0.77	0.82	0.76	0.76
288	NASDAQ	SPSC	Tue, Apr 19, 2005	0.95	0.95	0.68	0.79
287	NASDAQ	SPSC	Mon, Apr 18, 2005	1.01	1.02	0.94	0.95
286	NASDAQ	SPSC	Fri, Apr 15, 2005	1.10	1.12	0.95	1.00
285	NASDAQ	SPSC	Thu, Apr 14, 2005	1.07	1.10	1.05	1.09
284	NASDAQ	SPSC	Wed, Apr 13, 2005	0.90	1.08	0.89	1.06
283	NASDAQ	SPSC	Tue, Apr 12, 2005	1.06	1.07	0.92	1.00
282	NASDAQ	SPSC	Fri, Apr 8, 2005	1.17	1.18	1.04	1.14
281	NASDAQ	SPSC	Thu, Apr 7, 2005	1.18	1.18	1.17	1.17
280	NASDAQ	SPSC	Wed, Apr 6, 2005	1.18	1.18	1.17	1.18
279	NASDAQ	SPSC	Tue, Apr 5, 2005	1.17	1.18	1.17	1.18
278	NASDAQ	SPSC	Mon, Apr 4, 2005	1.17	1.18	1.16	1.17
277	NASDAQ	SPSC	Fri, Apr 1, 2005	1.17	1.18	1.16	1.17
276	NASDAQ	SPSC	Thu, Mar 31, 2005	1.17	1.17	1.16	1.16
275	NASDAQ	SPSC	Wed, Mar 30, 2005	1.16	1.17	1.16	1.17
274	NASDAQ	SPSC	Tue, Mar 29, 2005	1.17	1.18	1.16	1.16
273	NASDAQ	SPSC	Mon, Mar 28, 2005	1.18	1.19	1.15	1.18
272	NASDAQ	SPSC	Thu, Mar 24, 2005	1.17	1.18	1.17	1.18
271	NASDAQ	SPSC	Wed, Mar 23, 2005	1.17	1.18	1.17	1.17
270	NASDAQ	SPSC	Tue, Mar 22, 2005	1.17	1.19	1.16	1.17
269	NASDAQ	SPSC	Mon, Mar 21, 2005	1.17	1.19	1.15	1.16
268	NASDAQ	SPSC	Fri, Mar 18, 2005	1.15	1.17	1.14	1.17
267	NASDAQ	SPSC	Thu, Mar 17, 2005	1.13	1.28	1.13	1.15
266	NASDAQ	SPSC	Wed, Mar 16, 2005	1.12	1.18	1.11	1.13
265	NASDAQ	SPSC	Tue, Mar 15, 2005	1.09	1.11	1.09	1.11
264	NASDAQ	SPSC	Fri, Mar 11, 2005	1.08	1.09	1.08	1.08
263	NASDAQ	SPSC	Thu, Mar 10, 2005	1.07	1.09	1.07	1.09
262	NASDAQ	SPSC	Wed, Mar 9, 2005	1.07	1.08	1.07	1.08
261	NASDAQ	SPSC	Tue, Mar 8, 2005	1.05	1.09	1.05	1.08
260	NASDAQ	SPSC	Mon, Mar 7, 2005	1.22	1.22	1.05	1.05
259	NASDAQ	SPSC	Fri, Mar 4, 2005	1.23	1.23	1.21	1.22
258	NASDAQ	SPSC	Thu, Mar 3, 2005	1.21	1.22	1.21	1.22
257	NASDAQ	SPSC	Wed, Mar 2, 2005	1.20	1.22	1.20	1.21
256	NASDAQ	SPSC	Tue, Mar 1, 2005	1.30	1.30	1.04	1.20
255	NASDAQ	SPSC	Mon, Feb 28, 2005	1.28	1.30	1.27	1.30
254	NASDAQ	SPSC	Fri, Feb 25, 2005	1.28	1.28	1.28	1.28
253	NASDAQ	SPSC	Thu, Feb 24, 2005	1.27	1.28	1.27	1.27
252	NASDAQ	SPSC	Wed, Feb 23, 2005	1.27	1.28	1.25	1.27
251	NASDAQ	SPSC	Tue, Feb 22, 2005	1.27	1.28	1.26	1.26
250	NASDAQ	SPSC	Fri, Feb 18, 2005	1.29	1.29	1.26	1.26
249	NASDAQ	SPSC	Thu, Feb 17, 2005	1.24	1.28	1.23	1.28
248	NASDAQ	SPSC	Wed, Feb 16, 2005	1.23	1.24	1.22	1.24
247	NASDAQ	SPSC	Tue, Feb 15, 2005	1.21	1.22	1.20	1.22
246	NASDAQ	SPSC	Mon, Feb 14, 2005	1.20	1.21	1.18	1.20
245	NASDAQ	SPSC	Fri, Feb 11, 2005	1.17	1.21	1.17	1.20
244	NASDAQ	SPSC	Thu, Feb 10, 2005	1.16	1.17	1.16	1.17
243	NASDAQ	SPSC	Wed, Feb 9, 2005	1.17	1.18	1.15	1.16
242	NASDAQ	SPSC	Tue, Feb 8, 2005	1.17	1.17	1.16	1.17
241	NASDAQ	SPSC	Mon, Feb 7, 2005	1.12	1.16	1.12	1.16
240	NASDAQ	SPSC	Fri, Feb 4, 2005	1.11	1.12	1.11	1.11
239	NASDAQ	SPSC	Thu, Feb 3, 2005	1.09	1.11	1.09	1.10
238	NASDAQ	SPSC	Wed, Feb 2, 2005	1.08	1.09	1.08	1.09
237	NASDAQ	SPSC	Tue, Feb 1, 2005	1.09	1.11	1.07	1.07
236	NASDAQ	SPSC	Mon, Jan 31, 2005	1.05	1.08	1.05	1.08
235	NASDAQ	SPSC	Fri, Jan 28, 2005	1.04	1.06	1.04	1.05
234	NASDAQ	SPSC	Thu, Jan 27, 2005	1.04	1.04	1.03	1.04
233	NASDAQ	SPSC	Wed, Jan 26, 2005	1.03	1.04	1.02	1.03
232	NASDAQ	SPSC	Tue, Jan 25, 2005	1.00	1.03	1.00	1.02
231	NASDAQ	SPSC	Mon, Jan 24, 2005	1.01	1.01	0.97	1.00
230	NASDAQ	SPSC	Fri, Jan 21, 2005	0.99	1.01	0.99	1.01
229	NASDAQ	SPSC	Thu, Jan 20, 2005	0.98	0.99	0.98	0.98
228	NASDAQ	SPSC	Wed, Jan 19, 2005	0.97	0.98	0.96	0.97
227	NASDAQ	SPSC	Tue, Jan 18, 2005	0.96	0.97	0.96	0.96
226	NASDAQ	SPSC	Fri, Jan 14, 2005	0.93	0.95	0.92	0.95
225	NASDAQ	SPSC	Thu, Jan 13, 2005	0.89	0.92	0.89	0.92
224	NASDAQ	SPSC	Wed, Jan 12, 2005	0.88	0.90	0.88	0.89
223	NASDAQ	SPSC	Tue, Jan 11, 2005	0.88	0.88	0.86	0.87
222	NASDAQ	SPSC	Mon, Jan 10, 2005	0.87	0.88	0.86	0.87
221	NASDAQ	SPSC	Fri, Jan 7, 2005	0.87	0.88	0.86	0.86
220	NASDAQ	SPSC	Thu, Jan 6, 2005	0.88	0.89	0.78	0.84
219	NASDAQ	SPSC	Wed, Jan 5, 2005	0.78	0.86	0.77	0.86
218	NASDAQ	SPSC	Tue, Jan 4, 2005	0.74	0.77	0.73	0.76
217	NASDAQ	SPSC	Mon, Jan 3, 2005	0.73	0.74	0.73	0.74
216	NASDAQ	SPSC	Fri, Dec 31, 2004	0.69	0.72	0.69	0.72
215	NASDAQ	SPSC	Thu, Dec 30, 2004	0.67	0.70	0.67	0.69
214	NASDAQ	SPSC	Wed, Dec 29, 2004	0.66	0.68	0.66	0.68
213	NASDAQ	SPSC	Tue, Dec 28, 2004	0.66	0.67	0.65	0.66
212	NASDAQ	SPSC	Mon, Dec 27, 2004	0.65	0.66	0.64	0.66
211	NASDAQ	SPSC	Thu, Dec 23, 2004	0.63	0.66	0.63	0.65
210	NASDAQ	SPSC	Wed, Dec 22, 2004	0.63	0.64	0.63	0.64
209	NASDAQ	SPSC	Tue, Dec 21, 2004	0.63	0.64	0.63	0.63
208	NASDAQ	SPSC	Mon, Dec 20, 2004	0.63	0.65	0.63	0.63
207	NASDAQ	SPSC	Fri, Dec 17, 2004	0.65	0.66	0.62	0.64
206	NASDAQ	SPSC	Thu, Dec 16, 2004	0.66	0.71	0.63	0.64
205	NASDAQ	SPSC	Wed, Dec 15, 2004	0.64	0.69	0.64	0.66
204	NASDAQ	SPSC	Tue, Dec 14, 2004	0.72	0.73	0.63	0.65
203	NASDAQ	SPSC	Mon, Dec 13, 2004	0.69	0.72	0.68	0.72
202	NASDAQ	SPSC	Fri, Dec 10, 2004	0.63	0.69	0.63	0.67
201	NASDAQ	SPSC	Thu, Dec 9, 2004	0.60	0.64	0.59	0.62
200	NASDAQ	SPSC	Wed, Dec 8, 2004	0.61	0.62	0.57	0.60
199	NASDAQ	SPSC	Tue, Dec 7, 2004	0.65	0.65	0.60	0.62
198	NASDAQ	SPSC	Mon, Dec 6, 2004	0.70	0.70	0.65	0.66
197	NASDAQ	SPSC	Fri, Dec 3, 2004	0.69	0.69	0.65	0.69
196	NASDAQ	SPSC	Thu, Dec 2, 2004	0.69	0.72	0.69	0.70
195	NASDAQ	SPSC	Wed, Dec 1, 2004	0.77	0.77	0.66	0.69
194	NASDAQ	SPSC	Tue, Nov 30, 2004	0.76	0.77	0.76	0.77
193	NASDAQ	SPSC	Mon, Nov 29, 2004	0.76	0.77	0.76	0.77
192	NASDAQ	SPSC	Fri, Nov 26, 2004	0.76	0.76	0.76	0.76
191	NASDAQ	SPSC	Wed, Nov 24, 2004	0.76	0.76	0.76	0.76
190	NASDAQ	SPSC	Tue, Nov 23, 2004	0.76	0.76	0.76	0.76
189	NASDAQ	SPSC	Mon, Nov 22, 2004	0.76	0.76	0.76	0.76
188	NASDAQ	SPSC	Fri, Nov 19, 2004	0.76	0.77	0.76	0.76
187	NASDAQ	SPSC	Thu, Nov 18, 2004	0.76	0.77	0.75	0.76
186	NASDAQ	SPSC	Wed, Nov 17, 2004	0.76	0.77	0.75	0.76
185	NASDAQ	SPSC	Tue, Nov 16, 2004	0.71	0.76	0.71	0.75
184	NASDAQ	SPSC	Mon, Nov 15, 2004	0.73	0.74	0.68	0.71
183	NASDAQ	SPSC	Fri, Nov 12, 2004	0.72	0.73	0.66	0.73
182	NASDAQ	SPSC	Thu, Nov 11, 2004	0.69	0.72	0.69	0.72
181	NASDAQ	SPSC	Wed, Nov 10, 2004	0.67	0.71	0.66	0.68
180	NASDAQ	SPSC	Tue, Nov 9, 2004	0.65	0.68	0.62	0.66
179	NASDAQ	SPSC	Mon, Nov 8, 2004	0.85	0.85	0.59	0.66
178	NASDAQ	SPSC	Fri, Nov 5, 2004	0.84	0.85	0.84	0.84
177	NASDAQ	SPSC	Thu, Nov 4, 2004	0.84	0.84	0.83	0.84
176	NASDAQ	SPSC	Wed, Nov 3, 2004	0.83	0.84	0.82	0.83
175	NASDAQ	SPSC	Tue, Nov 2, 2004	0.82	0.84	0.82	0.82
174	NASDAQ	SPSC	Mon, Nov 1, 2004	0.81	0.83	0.81	0.82
173	NASDAQ	SPSC	Fri, Oct 29, 2004	0.81	0.82	0.80	0.80
172	NASDAQ	SPSC	Thu, Oct 28, 2004	0.79	0.81	0.79	0.80
171	NASDAQ	SPSC	Wed, Oct 27, 2004	0.78	0.81	0.78	0.79
170	NASDAQ	SPSC	Tue, Oct 26, 2004	0.74	0.78	0.71	0.78
169	NASDAQ	SPSC	Mon, Oct 25, 2004	0.73	0.75	0.73	0.75
168	NASDAQ	SPSC	Fri, Oct 22, 2004	0.74	0.74	0.73	0.74
167	NASDAQ	SPSC	Thu, Oct 21, 2004	0.73	0.74	0.73	0.73
166	NASDAQ	SPSC	Wed, Oct 20, 2004	0.73	0.73	0.73	0.73
165	NASDAQ	SPSC	Tue, Oct 19, 2004	0.72	0.73	0.72	0.72
164	NASDAQ	SPSC	Mon, Oct 18, 2004	0.70	0.72	0.69	0.71
163	NASDAQ	SPSC	Fri, Oct 15, 2004	0.66	0.69	0.65	0.68
162	NASDAQ	SPSC	Thu, Oct 14, 2004	0.64	0.66	0.64	0.65
161	NASDAQ	SPSC	Wed, Oct 13, 2004	0.63	0.64	0.63	0.64
160	NASDAQ	SPSC	Tue, Oct 12, 2004	0.63	0.63	0.63	0.63
159	NASDAQ	SPSC	Mon, Oct 11, 2004	0.62	0.63	0.62	0.63
158	NASDAQ	SPSC	Fri, Oct 8, 2004	0.62	0.62	0.62	0.62
157	NASDAQ	SPSC	Thu, Oct 7, 2004	0.62	0.62	0.62	0.62
156	NASDAQ	SPSC	Wed, Oct 6, 2004	0.62	0.62	0.62	0.62
155	NASDAQ	SPSC	Tue, Oct 5, 2004	0.63	0.64	0.59	0.61
154	NASDAQ	SPSC	Mon, Oct 4, 2004	0.64	0.64	0.64	0.64
153	NASDAQ	SPSC	Fri, Oct 1, 2004	0.63	0.65	0.63	0.63
152	NASDAQ	SPSC	Thu, Sep 30, 2004	0.63	0.63	0.63	0.63
151	NASDAQ	SPSC	Wed, Sep 29, 2004	0.62	0.63	0.62	0.63
150	NASDAQ	SPSC	Tue, Sep 28, 2004	0.62	0.63	0.61	0.62
149	NASDAQ	SPSC	Mon, Sep 27, 2004	0.60	0.63	0.60	0.63
148	NASDAQ	SPSC	Fri, Sep 24, 2004	0.60	0.61	0.60	0.61
147	NASDAQ	SPSC	Thu, Sep 23, 2004	0.60	0.61	0.60	0.60
146	NASDAQ	SPSC	Wed, Sep 22, 2004	0.59	0.61	0.59	0.59
145	NASDAQ	SPSC	Tue, Sep 21, 2004	0.58	0.65	0.58	0.59
144	NASDAQ	SPSC	Mon, Sep 20, 2004	0.60	0.60	0.57	0.58
143	NASDAQ	SPSC	Fri, Sep 17, 2004	0.56	0.60	0.55	0.60
142	NASDAQ	SPSC	Thu, Sep 16, 2004	0.55	0.57	0.55	0.56
141	NASDAQ	SPSC	Wed, Sep 15, 2004	0.55	0.56	0.55	0.55
140	NASDAQ	SPSC	Tue, Sep 14, 2004	0.53	0.57	0.53	0.55
139	NASDAQ	SPSC	Mon, Sep 13, 2004	0.52	0.56	0.51	0.54
138	NASDAQ	SPSC	Fri, Sep 10, 2004	0.51	0.53	0.51	0.52
137	NASDAQ	SPSC	Thu, Sep 9, 2004	0.50	0.52	0.50	0.51
136	NASDAQ	SPSC	Wed, Sep 8, 2004	0.51	0.52	0.50	0.51
135	NASDAQ	SPSC	Tue, Sep 7, 2004	0.53	0.53	0.50	0.52
134	NASDAQ	SPSC	Fri, Sep 3, 2004	0.50	0.54	0.50	0.54
133	NASDAQ	SPSC	Thu, Sep 2, 2004	0.50	0.51	0.49	0.51
132	NASDAQ	SPSC	Wed, Sep 1, 2004	0.49	0.51	0.49	0.50
131	NASDAQ	SPSC	Tue, Aug 31, 2004	0.52	0.52	0.48	0.50
130	NASDAQ	SPSC	Mon, Aug 30, 2004	0.53	0.54	0.51	0.52
129	NASDAQ	SPSC	Fri, Aug 27, 2004	0.57	0.57	0.53	0.54
128	NASDAQ	SPSC	Thu, Aug 26, 2004	0.56	0.57	0.52	0.57
127	NASDAQ	SPSC	Wed, Aug 25, 2004	0.49	0.56	0.49	0.55
126	NASDAQ	SPSC	Tue, Aug 24, 2004	0.47	0.52	0.43	0.48
125	NASDAQ	SPSC	Mon, Aug 23, 2004	0.58	0.59	0.55	0.57
124	NASDAQ	SPSC	Fri, Aug 20, 2004	0.56	0.59	0.56	0.58
123	NASDAQ	SPSC	Thu, Aug 19, 2004	0.54	0.59	0.54	0.56
122	NASDAQ	SPSC	Wed, Aug 18, 2004	0.70	0.71	0.53	0.60
121	NASDAQ	SPSC	Tue, Aug 17, 2004	0.77	0.77	0.77	0.77
120	NASDAQ	SPSC	Mon, Aug 16, 2004	0.77	0.77	0.75	0.77
119	NASDAQ	SPSC	Fri, Aug 13, 2004	0.77	0.78	0.76	0.77
118	NASDAQ	SPSC	Thu, Aug 12, 2004	0.75	0.77	0.75	0.76
117	NASDAQ	SPSC	Wed, Aug 11, 2004	0.72	0.74	0.68	0.73
116	NASDAQ	SPSC	Tue, Aug 10, 2004	0.70	0.72	0.70	0.71
115	NASDAQ	SPSC	Mon, Aug 9, 2004	0.70	0.70	0.69	0.69
114	NASDAQ	SPSC	Fri, Aug 6, 2004	0.70	0.73	0.65	0.69
113	NASDAQ	SPSC	Thu, Aug 5, 2004	0.66	0.73	0.65	0.68
112	NASDAQ	SPSC	Wed, Aug 4, 2004	0.62	0.67	0.61	0.63
111	NASDAQ	SPSC	Tue, Aug 3, 2004	0.60	0.62	0.59	0.61
110	NASDAQ	SPSC	Mon, Aug 2, 2004	0.57	0.59	0.57	0.58
109	NASDAQ	SPSC	Fri, Jul 30, 2004	0.55	0.59	0.55	0.57
108	NASDAQ	SPSC	Thu, Jul 29, 2004	0.52	0.57	0.52	0.56
107	NASDAQ	SPSC	Wed, Jul 28, 2004	0.52	0.53	0.52	0.52
106	NASDAQ	SPSC	Tue, Jul 27, 2004	0.50	0.52	0.50	0.51
105	NASDAQ	SPSC	Mon, Jul 26, 2004	0.53	0.53	0.49	0.50
104	NASDAQ	SPSC	Fri, Jul 23, 2004	0.52	0.53	0.52	0.53
103	NASDAQ	SPSC	Thu, Jul 22, 2004	0.53	0.55	0.52	0.52
102	NASDAQ	SPSC	Wed, Jul 21, 2004	0.52	0.55	0.52	0.53
101	NASDAQ	SPSC	Tue, Jul 20, 2004	0.51	0.52	0.49	0.51
100	NASDAQ	SPSC	Mon, Jul 19, 2004	0.49	0.55	0.49	0.50
99	NASDAQ	SPSC	Fri, Jul 16, 2004	0.44	0.53	0.41	0.49
98	NASDAQ	SPSC	Thu, Jul 15, 2004	0.45	0.55	0.45	0.52
97	NASDAQ	SPSC	Wed, Jul 14, 2004	0.51	0.53	0.44	0.45
96	NASDAQ	SPSC	Tue, Jul 13, 2004	0.62	0.62	0.49	0.51
95	NASDAQ	SPSC	Mon, Jul 12, 2004	0.49	0.61	0.48	0.61
94	NASDAQ	SPSC	Fri, Jul 9, 2004	0.36	0.47	0.36	0.45
93	NASDAQ	SPSC	Thu, Jul 8, 2004	0.33	0.38	0.29	0.36
92	NASDAQ	SPSC	Wed, Jul 7, 2004	0.36	0.36	0.33	0.34
91	NASDAQ	SPSC	Tue, Jul 6, 2004	0.35	0.37	0.35	0.37
90	NASDAQ	SPSC	Fri, Jul 2, 2004	0.36	0.37	0.35	0.36
89	NASDAQ	SPSC	Thu, Jul 1, 2004	0.38	0.38	0.36	0.37
88	NASDAQ	SPSC	Wed, Jun 30, 2004	0.37	0.38	0.35	0.38
87	NASDAQ	SPSC	Tue, Jun 29, 2004	0.38	0.39	0.37	0.38
86	NASDAQ	SPSC	Mon, Jun 28, 2004	0.41	0.43	0.37	0.39
85	NASDAQ	SPSC	Fri, Jun 25, 2004	0.41	0.42	0.35	0.42
84	NASDAQ	SPSC	Thu, Jun 24, 2004	0.43	0.44	0.40	0.42
83	NASDAQ	SPSC	Wed, Jun 23, 2004	0.49	0.51	0.41	0.45
82	NASDAQ	SPSC	Tue, Jun 22, 2004	0.56	0.57	0.50	0.51
81	NASDAQ	SPSC	Mon, Jun 21, 2004	0.58	0.59	0.57	0.57
80	NASDAQ	SPSC	Fri, Jun 18, 2004	0.59	0.60	0.58	0.58
79	NASDAQ	SPSC	Thu, Jun 17, 2004	0.59	0.59	0.58	0.59
78	NASDAQ	SPSC	Wed, Jun 16, 2004	0.59	0.61	0.59	0.60
77	NASDAQ	SPSC	Tue, Jun 15, 2004	0.60	0.61	0.59	0.60
76	NASDAQ	SPSC	Mon, Jun 14, 2004	0.63	0.63	0.60	0.61
75	NASDAQ	SPSC	Thu, Jun 10, 2004	0.60	0.63	0.59	0.63
74	NASDAQ	SPSC	Wed, Jun 9, 2004	0.57	0.61	0.57	0.60
73	NASDAQ	SPSC	Tue, Jun 8, 2004	0.57	0.58	0.57	0.58
72	NASDAQ	SPSC	Mon, Jun 7, 2004	0.59	0.59	0.57	0.58
71	NASDAQ	SPSC	Fri, Jun 4, 2004	0.57	0.65	0.57	0.61
70	NASDAQ	SPSC	Thu, Jun 3, 2004	0.61	0.62	0.57	0.58
69	NASDAQ	SPSC	Wed, Jun 2, 2004	0.63	0.64	0.60	0.62
68	NASDAQ	SPSC	Tue, Jun 1, 2004	0.66	0.69	0.62	0.64
67	NASDAQ	SPSC	Fri, May 28, 2004	0.69	0.71	0.66	0.68
66	NASDAQ	SPSC	Thu, May 27, 2004	0.64	0.72	0.64	0.68
65	NASDAQ	SPSC	Wed, May 26, 2004	0.59	0.69	0.59	0.67
64	NASDAQ	SPSC	Tue, May 25, 2004	0.63	0.69	0.59	0.61
63	NASDAQ	SPSC	Mon, May 24, 2004	0.75	0.77	0.67	0.70
62	NASDAQ	SPSC	Fri, May 21, 2004	0.87	0.88	0.73	0.76
61	NASDAQ	SPSC	Thu, May 20, 2004	0.90	0.91	0.82	0.85
60	NASDAQ	SPSC	Wed, May 19, 2004	0.85	0.99	0.85	0.90
59	NASDAQ	SPSC	Tue, May 18, 2004	0.56	0.82	0.55	0.81
58	NASDAQ	SPSC	Mon, May 17, 2004	0.65	0.68	0.56	0.58
57	NASDAQ	SPSC	Fri, May 14, 2004	0.78	0.81	0.74	0.75
56	NASDAQ	SPSC	Thu, May 13, 2004	1.01	1.01	0.70	0.85
55	NASDAQ	SPSC	Wed, May 12, 2004	1.10	1.12	0.98	1.03
54	NASDAQ	SPSC	Tue, May 11, 2004	1.28	1.30	1.12	1.14
53	NASDAQ	SPSC	Mon, May 10, 2004	1.29	1.30	1.27	1.28
52	NASDAQ	SPSC	Fri, May 7, 2004	1.29	1.29	1.26	1.28
51	NASDAQ	SPSC	Thu, May 6, 2004	1.08	1.32	1.08	1.27
50	NASDAQ	SPSC	Wed, May 5, 2004	1.23	1.25	1.06	1.22
49	NASDAQ	SPSC	Tue, May 4, 2004	1.16	1.26	1.16	1.21
48	NASDAQ	SPSC	Mon, May 3, 2004	1.04	1.27	1.00	1.16
47	NASDAQ	SPSC	Fri, Apr 30, 2004	1.09	1.13	0.96	1.11
46	NASDAQ	SPSC	Thu, Apr 29, 2004	1.85	1.85	0.92	1.12
45	NASDAQ	SPSC	Wed, Apr 28, 2004	1.87	2.01	1.85	2.00
44	NASDAQ	SPSC	Tue, Apr 27, 2004	1.70	1.83	1.69	1.82
43	NASDAQ	SPSC	Mon, Apr 26, 2004	1.65	1.77	1.65	1.76
42	NASDAQ	SPSC	Fri, Apr 23, 2004	1.65	1.74	1.60	1.64
41	NASDAQ	SPSC	Thu, Apr 22, 2004	1.63	1.65	1.63	1.64
40	NASDAQ	SPSC	Wed, Apr 21, 2004	1.61	1.62	1.60	1.61
39	NASDAQ	SPSC	Tue, Apr 20, 2004	1.58	1.60	1.51	1.59
38	NASDAQ	SPSC	Mon, Apr 19, 2004	1.56	1.58	1.55	1.57
37	NASDAQ	SPSC	Fri, Apr 16, 2004	1.54	1.56	1.54	1.55
36	NASDAQ	SPSC	Thu, Apr 15, 2004	1.51	1.54	1.51	1.53
35	NASDAQ	SPSC	Wed, Apr 14, 2004	1.48	1.49	1.47	1.48
34	NASDAQ	SPSC	Tue, Apr 13, 2004	1.46	1.48	1.46	1.47
33	NASDAQ	SPSC	Mon, Apr 12, 2004	1.46	1.47	1.45	1.46
32	NASDAQ	SPSC	Thu, Apr 8, 2004	1.44	1.45	1.44	1.45
31	NASDAQ	SPSC	Wed, Apr 7, 2004	1.44	1.45	1.43	1.44
30	NASDAQ	SPSC	Tue, Apr 6, 2004	1.43	1.44	1.43	1.43
29	NASDAQ	SPSC	Mon, Apr 5, 2004	1.43	1.44	1.42	1.43
28	NASDAQ	SPSC	Fri, Apr 2, 2004	1.41	1.43	1.41	1.42
27	NASDAQ	SPSC	Thu, Apr 1, 2004	1.38	1.42	1.38	1.40
26	NASDAQ	SPSC	Wed, Mar 31, 2004	1.40	1.41	1.35	1.38
25	NASDAQ	SPSC	Tue, Mar 30, 2004	1.37	1.39	1.33	1.38
24	NASDAQ	SPSC	Mon, Mar 29, 2004	1.35	1.36	1.35	1.35
23	NASDAQ	SPSC	Fri, Mar 26, 2004	1.33	1.34	1.33	1.34
22	NASDAQ	SPSC	Thu, Mar 25, 2004	1.32	1.33	1.32	1.33
21	NASDAQ	SPSC	Wed, Mar 24, 2004	1.29	1.32	1.29	1.32
20	NASDAQ	SPSC	Tue, Mar 23, 2004	1.29	1.30	1.29	1.30
19	NASDAQ	SPSC	Mon, Mar 22, 2004	1.32	1.32	1.25	1.28
18	NASDAQ	SPSC	Fri, Mar 19, 2004	1.35	1.35	1.30	1.31
17	NASDAQ	SPSC	Thu, Mar 18, 2004	1.35	1.35	1.33	1.34
16	NASDAQ	SPSC	Wed, Mar 17, 2004	1.32	1.36	1.28	1.33
15	NASDAQ	SPSC	Tue, Mar 16, 2004	1.32	1.33	1.30	1.31
14	NASDAQ	SPSC	Mon, Mar 15, 2004	1.32	1.32	1.30	1.31
13	NASDAQ	SPSC	Fri, Mar 12, 2004	1.30	1.32	1.29	1.30
12	NASDAQ	SPSC	Thu, Mar 11, 2004	1.35	1.35	1.26	1.28
11	NASDAQ	SPSC	Wed, Mar 10, 2004	1.32	1.35	1.30	1.33
10	NASDAQ	SPSC	Tue, Mar 9, 2004	1.23	1.29	1.21	1.28
9	NASDAQ	SPSC	Mon, Mar 8, 2004	1.19	1.23	1.19	1.22
8	NASDAQ	SPSC	Fri, Mar 5, 2004	1.20	1.21	1.18	1.19
7	NASDAQ	SPSC	Thu, Mar 4, 2004	1.18	1.20	1.14	1.19
6	NASDAQ	SPSC	Wed, Mar 3, 2004	1.16	1.18	1.15	1.18
5	NASDAQ	SPSC	Tue, Mar 2, 2004	1.15	1.16	1.13	1.15
4	NASDAQ	SPSC	Mon, Mar 1, 2004	1.16	1.18	1.00	1.13
3	NASDAQ	SPSC	Fri, Feb 27, 2004	1.16	1.16	1.11	1.14
2	NASDAQ	SPSC	Thu, Feb 26, 2004	1.15	1.16	1.10	1.14
1	NASDAQ	SPSC	Wed, Feb 25, 2004	1.15	1.16	1.13	1.16
#	Exchange	Symbol	Date	Open	High	Low	Close

SPS Commerce Inc NASDAQ:SPSC 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