Carrols Restaurant Group Inc NASDAQ:TAST Historical Prices

Below are the 4048 trading days of historical prices for TAST.

#	Exchange	Symbol	Date	Open	High	Low	Close
4048	NASDAQ	TAST	Tue, Jan 17, 2023	2.04	2.20	2.02	2.16
4047	NASDAQ	TAST	Fri, Jan 13, 2023	1.89	2.10	1.88	2.04
4046	NASDAQ	TAST	Thu, Jan 12, 2023	1.57	1.90	1.57	1.87
4045	NASDAQ	TAST	Wed, Jan 11, 2023	1.61	1.66	1.52	1.56
4044	NASDAQ	TAST	Tue, Jan 10, 2023	1.66	1.66	1.56	1.62
4043	NASDAQ	TAST	Mon, Jan 9, 2023	1.58	1.70	1.56	1.64
4042	NASDAQ	TAST	Fri, Jan 6, 2023	1.50	1.54	1.49	1.53
4041	NASDAQ	TAST	Thu, Jan 5, 2023	1.48	1.54	1.48	1.50
4040	NASDAQ	TAST	Wed, Jan 4, 2023	1.45	1.50	1.42	1.50
4039	NASDAQ	TAST	Tue, Jan 3, 2023	1.38	1.44	1.37	1.42
4038	NASDAQ	TAST	Fri, Dec 30, 2022	1.33	1.42	1.31	1.36
4037	NASDAQ	TAST	Thu, Dec 29, 2022	1.35	1.40	1.35	1.36
4036	NASDAQ	TAST	Wed, Dec 28, 2022	1.40	1.40	1.36	1.36
4035	NASDAQ	TAST	Tue, Dec 27, 2022	1.38	1.41	1.37	1.40
4034	NASDAQ	TAST	Fri, Dec 23, 2022	1.35	1.40	1.33	1.39
4033	NASDAQ	TAST	Thu, Dec 22, 2022	1.39	1.43	1.35	1.36
4032	NASDAQ	TAST	Wed, Dec 21, 2022	1.44	1.47	1.39	1.42
4031	NASDAQ	TAST	Tue, Dec 20, 2022	1.41	1.44	1.38	1.40
4030	NASDAQ	TAST	Mon, Dec 19, 2022	1.43	1.47	1.40	1.45
4029	NASDAQ	TAST	Fri, Dec 16, 2022	1.45	1.49	1.44	1.45
4028	NASDAQ	TAST	Thu, Dec 15, 2022	1.43	1.48	1.43	1.45
4027	NASDAQ	TAST	Wed, Dec 14, 2022	1.46	1.47	1.42	1.44
4026	NASDAQ	TAST	Tue, Dec 13, 2022	1.46	1.47	1.45	1.45
4025	NASDAQ	TAST	Mon, Dec 12, 2022	1.40	1.45	1.38	1.42
4024	NASDAQ	TAST	Fri, Dec 9, 2022	1.41	1.45	1.38	1.41
4023	NASDAQ	TAST	Thu, Dec 8, 2022	1.48	1.49	1.37	1.41
4022	NASDAQ	TAST	Wed, Dec 7, 2022	1.49	1.54	1.45	1.48
4021	NASDAQ	TAST	Tue, Dec 6, 2022	1.56	1.56	1.49	1.49
4020	NASDAQ	TAST	Mon, Dec 5, 2022	1.49	1.56	1.49	1.55
4019	NASDAQ	TAST	Fri, Dec 2, 2022	1.46	1.54	1.46	1.51
4018	NASDAQ	TAST	Thu, Dec 1, 2022	1.52	1.55	1.48	1.49
4017	NASDAQ	TAST	Wed, Nov 30, 2022	1.50	1.54	1.48	1.49
4016	NASDAQ	TAST	Tue, Nov 29, 2022	1.49	1.56	1.48	1.49
4015	NASDAQ	TAST	Mon, Nov 28, 2022	1.48	1.53	1.48	1.51
4014	NASDAQ	TAST	Fri, Nov 25, 2022	1.50	1.53	1.46	1.47
4013	NASDAQ	TAST	Wed, Nov 23, 2022	1.58	1.58	1.52	1.53
4012	NASDAQ	TAST	Tue, Nov 22, 2022	1.53	1.58	1.49	1.57
4011	NASDAQ	TAST	Mon, Nov 21, 2022	1.48	1.55	1.48	1.54
4010	NASDAQ	TAST	Fri, Nov 18, 2022	1.60	1.66	1.47	1.48
4009	NASDAQ	TAST	Thu, Nov 17, 2022	1.57	1.59	1.51	1.55
4008	NASDAQ	TAST	Wed, Nov 16, 2022	1.69	1.69	1.55	1.58
4007	NASDAQ	TAST	Tue, Nov 15, 2022	1.68	1.74	1.66	1.66
4006	NASDAQ	TAST	Mon, Nov 14, 2022	1.73	1.79	1.64	1.66
4005	NASDAQ	TAST	Fri, Nov 11, 2022	1.75	1.79	1.67	1.75
4004	NASDAQ	TAST	Thu, Nov 10, 2022	1.74	1.76	1.60	1.74
4003	NASDAQ	TAST	Wed, Nov 9, 2022	1.75	1.81	1.62	1.67
4002	NASDAQ	TAST	Tue, Nov 8, 2022	1.71	1.79	1.67	1.75
4001	NASDAQ	TAST	Mon, Nov 7, 2022	1.69	1.69	1.66	1.68
4000	NASDAQ	TAST	Fri, Nov 4, 2022	1.72	1.76	1.69	1.70
3999	NASDAQ	TAST	Thu, Nov 3, 2022	1.71	1.72	1.57	1.72
3998	NASDAQ	TAST	Wed, Nov 2, 2022	1.72	1.72	1.64	1.70
3997	NASDAQ	TAST	Tue, Nov 1, 2022	1.77	1.79	1.65	1.70
3996	NASDAQ	TAST	Mon, Oct 31, 2022	1.66	1.76	1.65	1.75
3995	NASDAQ	TAST	Fri, Oct 28, 2022	1.72	1.76	1.67	1.68
3994	NASDAQ	TAST	Thu, Oct 27, 2022	1.67	1.71	1.65	1.70
3993	NASDAQ	TAST	Wed, Oct 26, 2022	1.63	1.70	1.62	1.65
3992	NASDAQ	TAST	Tue, Oct 25, 2022	1.52	1.63	1.52	1.61
3991	NASDAQ	TAST	Mon, Oct 24, 2022	1.57	1.57	1.48	1.50
3990	NASDAQ	TAST	Fri, Oct 21, 2022	1.60	1.61	1.52	1.53
3989	NASDAQ	TAST	Thu, Oct 20, 2022	1.62	1.64	1.56	1.61
3988	NASDAQ	TAST	Wed, Oct 19, 2022	1.57	1.69	1.56	1.61
3987	NASDAQ	TAST	Tue, Oct 18, 2022	1.59	1.67	1.59	1.60
3986	NASDAQ	TAST	Mon, Oct 17, 2022	1.57	1.70	1.56	1.56
3985	NASDAQ	TAST	Fri, Oct 14, 2022	1.53	1.58	1.53	1.57
3984	NASDAQ	TAST	Thu, Oct 13, 2022	1.50	1.55	1.48	1.54
3983	NASDAQ	TAST	Wed, Oct 12, 2022	1.58	1.59	1.45	1.53
3982	NASDAQ	TAST	Tue, Oct 11, 2022	1.60	1.67	1.55	1.59
3981	NASDAQ	TAST	Mon, Oct 10, 2022	1.67	1.68	1.58	1.62
3980	NASDAQ	TAST	Fri, Oct 7, 2022	1.63	1.71	1.62	1.65
3979	NASDAQ	TAST	Thu, Oct 6, 2022	1.77	1.83	1.68	1.68
3978	NASDAQ	TAST	Wed, Oct 5, 2022	1.78	1.79	1.74	1.77
3977	NASDAQ	TAST	Tue, Oct 4, 2022	1.73	1.81	1.71	1.79
3976	NASDAQ	TAST	Mon, Oct 3, 2022	1.67	1.70	1.59	1.67
3975	NASDAQ	TAST	Fri, Sep 30, 2022	1.61	1.71	1.59	1.63
3974	NASDAQ	TAST	Thu, Sep 29, 2022	1.64	1.64	1.54	1.59
3973	NASDAQ	TAST	Wed, Sep 28, 2022	1.48	1.65	1.48	1.61
3972	NASDAQ	TAST	Tue, Sep 27, 2022	1.48	1.54	1.42	1.47
3971	NASDAQ	TAST	Mon, Sep 26, 2022	1.58	1.64	1.44	1.44
3970	NASDAQ	TAST	Fri, Sep 23, 2022	1.71	1.71	1.58	1.59
3969	NASDAQ	TAST	Thu, Sep 22, 2022	1.73	1.73	1.65	1.68
3968	NASDAQ	TAST	Wed, Sep 21, 2022	1.84	1.87	1.75	1.76
3967	NASDAQ	TAST	Tue, Sep 20, 2022	1.82	1.87	1.81	1.81
3966	NASDAQ	TAST	Mon, Sep 19, 2022	1.82	1.88	1.80	1.86
3965	NASDAQ	TAST	Fri, Sep 16, 2022	1.96	1.96	1.79	1.82
3964	NASDAQ	TAST	Thu, Sep 15, 2022	1.99	2.09	1.93	1.97
3963	NASDAQ	TAST	Wed, Sep 14, 2022	2.09	2.11	1.99	2.00
3962	NASDAQ	TAST	Tue, Sep 13, 2022	2.18	2.18	2.07	2.13
3961	NASDAQ	TAST	Mon, Sep 12, 2022	2.10	2.24	2.07	2.22
3960	NASDAQ	TAST	Fri, Sep 9, 2022	2.04	2.11	2.02	2.07
3959	NASDAQ	TAST	Thu, Sep 8, 2022	1.98	2.06	1.95	2.05
3958	NASDAQ	TAST	Wed, Sep 7, 2022	2.07	2.11	1.90	1.96
3957	NASDAQ	TAST	Tue, Sep 6, 2022	2.03	2.07	1.96	2.07
3956	NASDAQ	TAST	Fri, Sep 2, 2022	2.12	2.14	1.95	1.99
3955	NASDAQ	TAST	Thu, Sep 1, 2022	2.20	2.21	2.05	2.10
3954	NASDAQ	TAST	Wed, Aug 31, 2022	2.27	2.32	2.13	2.20
3953	NASDAQ	TAST	Tue, Aug 30, 2022	2.32	2.32	2.22	2.28
3952	NASDAQ	TAST	Mon, Aug 29, 2022	2.25	2.29	2.21	2.28
3951	NASDAQ	TAST	Fri, Aug 26, 2022	2.29	2.37	2.22	2.25
3950	NASDAQ	TAST	Thu, Aug 25, 2022	2.36	2.37	2.24	2.31
3949	NASDAQ	TAST	Wed, Aug 24, 2022	2.40	2.44	2.30	2.32
3948	NASDAQ	TAST	Tue, Aug 23, 2022	2.26	2.40	2.24	2.40
3947	NASDAQ	TAST	Mon, Aug 22, 2022	2.40	2.40	2.18	2.25
3946	NASDAQ	TAST	Fri, Aug 19, 2022	2.35	2.40	2.29	2.37
3945	NASDAQ	TAST	Thu, Aug 18, 2022	2.27	2.42	2.24	2.40
3944	NASDAQ	TAST	Wed, Aug 17, 2022	2.20	2.30	2.13	2.24
3943	NASDAQ	TAST	Tue, Aug 16, 2022	2.25	2.28	2.17	2.19
3942	NASDAQ	TAST	Mon, Aug 15, 2022	2.29	2.30	2.21	2.28
3941	NASDAQ	TAST	Fri, Aug 12, 2022	2.39	2.44	2.24	2.31
3940	NASDAQ	TAST	Thu, Aug 11, 2022	2.34	2.49	2.11	2.34
3939	NASDAQ	TAST	Wed, Aug 10, 2022	2.48	2.69	2.40	2.45
3938	NASDAQ	TAST	Tue, Aug 9, 2022	2.44	2.45	2.33	2.41
3937	NASDAQ	TAST	Mon, Aug 8, 2022	2.36	2.47	2.33	2.43
3936	NASDAQ	TAST	Fri, Aug 5, 2022	2.42	2.48	2.32	2.34
3935	NASDAQ	TAST	Thu, Aug 4, 2022	2.63	2.67	2.39	2.42
3934	NASDAQ	TAST	Wed, Aug 3, 2022	2.47	2.68	2.45	2.61
3933	NASDAQ	TAST	Tue, Aug 2, 2022	2.43	2.57	2.36	2.50
3932	NASDAQ	TAST	Mon, Aug 1, 2022	2.49	2.49	2.37	2.43
3931	NASDAQ	TAST	Fri, Jul 29, 2022	2.18	2.51	2.16	2.49
3930	NASDAQ	TAST	Thu, Jul 28, 2022	2.10	2.22	2.08	2.16
3929	NASDAQ	TAST	Wed, Jul 27, 2022	2.05	2.08	1.99	2.07
3928	NASDAQ	TAST	Tue, Jul 26, 2022	2.02	2.03	1.98	2.00
3927	NASDAQ	TAST	Mon, Jul 25, 2022	2.09	2.09	2.02	2.04
3926	NASDAQ	TAST	Fri, Jul 22, 2022	2.14	2.14	2.04	2.05
3925	NASDAQ	TAST	Thu, Jul 21, 2022	2.18	2.18	2.09	2.13
3924	NASDAQ	TAST	Wed, Jul 20, 2022	2.19	2.23	2.12	2.18
3923	NASDAQ	TAST	Tue, Jul 19, 2022	2.17	2.24	2.15	2.19
3922	NASDAQ	TAST	Mon, Jul 18, 2022	2.19	2.24	2.13	2.14
3921	NASDAQ	TAST	Fri, Jul 15, 2022	2.19	2.27	2.14	2.15
3920	NASDAQ	TAST	Thu, Jul 14, 2022	2.02	2.17	2.01	2.15
3919	NASDAQ	TAST	Wed, Jul 13, 2022	1.99	2.07	1.99	2.06
3918	NASDAQ	TAST	Tue, Jul 12, 2022	2.01	2.06	2.00	2.01
3917	NASDAQ	TAST	Mon, Jul 11, 2022	2.01	2.10	2.01	2.02
3916	NASDAQ	TAST	Fri, Jul 8, 2022	2.11	2.21	2.02	2.04
3915	NASDAQ	TAST	Thu, Jul 7, 2022	2.13	2.22	2.11	2.16
3914	NASDAQ	TAST	Wed, Jul 6, 2022	2.14	2.16	2.09	2.10
3913	NASDAQ	TAST	Tue, Jul 5, 2022	2.05	2.16	2.00	2.12
3912	NASDAQ	TAST	Fri, Jul 1, 2022	2.01	2.13	1.99	2.10
3911	NASDAQ	TAST	Thu, Jun 30, 2022	2.07	2.09	1.98	2.02
3910	NASDAQ	TAST	Wed, Jun 29, 2022	2.08	2.12	1.97	2.08
3909	NASDAQ	TAST	Tue, Jun 28, 2022	2.17	2.25	2.07	2.07
3908	NASDAQ	TAST	Mon, Jun 27, 2022	2.19	2.25	2.09	2.16
3907	NASDAQ	TAST	Fri, Jun 24, 2022	2.20	2.39	2.12	2.17
3906	NASDAQ	TAST	Thu, Jun 23, 2022	2.08	2.21	2.03	2.20
3905	NASDAQ	TAST	Wed, Jun 22, 2022	2.05	2.15	2.05	2.06
3904	NASDAQ	TAST	Tue, Jun 21, 2022	2.31	2.40	2.05	2.08
3903	NASDAQ	TAST	Fri, Jun 17, 2022	2.14	2.30	2.14	2.23
3902	NASDAQ	TAST	Thu, Jun 16, 2022	2.15	2.15	1.99	2.09
3901	NASDAQ	TAST	Wed, Jun 15, 2022	2.19	2.26	2.14	2.21
3900	NASDAQ	TAST	Tue, Jun 14, 2022	2.25	2.28	2.04	2.11
3899	NASDAQ	TAST	Mon, Jun 13, 2022	2.35	2.35	2.10	2.22
3898	NASDAQ	TAST	Fri, Jun 10, 2022	2.51	2.57	2.23	2.25
3897	NASDAQ	TAST	Thu, Jun 9, 2022	2.37	2.65	2.24	2.60
3896	NASDAQ	TAST	Wed, Jun 8, 2022	2.26	2.37	2.16	2.37
3895	NASDAQ	TAST	Tue, Jun 7, 2022	1.92	2.24	1.92	2.21
3894	NASDAQ	TAST	Mon, Jun 6, 2022	1.88	2.08	1.88	1.96
3893	NASDAQ	TAST	Fri, Jun 3, 2022	1.84	1.92	1.80	1.91
3892	NASDAQ	TAST	Thu, Jun 2, 2022	1.77	1.88	1.76	1.87
3891	NASDAQ	TAST	Wed, Jun 1, 2022	1.85	1.86	1.75	1.78
3890	NASDAQ	TAST	Tue, May 31, 2022	1.76	1.84	1.73	1.84
3889	NASDAQ	TAST	Fri, May 27, 2022	1.62	1.87	1.60	1.80
3888	NASDAQ	TAST	Thu, May 26, 2022	1.49	1.63	1.49	1.60
3887	NASDAQ	TAST	Wed, May 25, 2022	1.42	1.52	1.39	1.48
3886	NASDAQ	TAST	Tue, May 24, 2022	1.39	1.39	1.33	1.37
3885	NASDAQ	TAST	Mon, May 23, 2022	1.40	1.46	1.35	1.42
3884	NASDAQ	TAST	Fri, May 20, 2022	1.46	1.47	1.39	1.41
3883	NASDAQ	TAST	Thu, May 19, 2022	1.41	1.49	1.40	1.44
3882	NASDAQ	TAST	Wed, May 18, 2022	1.48	1.48	1.41	1.42
3881	NASDAQ	TAST	Tue, May 17, 2022	1.40	1.52	1.40	1.51
3880	NASDAQ	TAST	Mon, May 16, 2022	1.46	1.46	1.37	1.39
3879	NASDAQ	TAST	Fri, May 13, 2022	1.34	1.48	1.30	1.45
3878	NASDAQ	TAST	Thu, May 12, 2022	1.49	1.49	1.28	1.28
3877	NASDAQ	TAST	Wed, May 11, 2022	1.53	1.54	1.38	1.39
3876	NASDAQ	TAST	Tue, May 10, 2022	1.54	1.58	1.48	1.51
3875	NASDAQ	TAST	Mon, May 9, 2022	1.63	1.64	1.51	1.54
3874	NASDAQ	TAST	Fri, May 6, 2022	1.60	1.73	1.56	1.64
3873	NASDAQ	TAST	Thu, May 5, 2022	1.66	1.66	1.58	1.61
3872	NASDAQ	TAST	Wed, May 4, 2022	1.68	1.68	1.50	1.64
3871	NASDAQ	TAST	Tue, May 3, 2022	1.62	1.70	1.58	1.67
3870	NASDAQ	TAST	Mon, May 2, 2022	1.67	1.67	1.55	1.61
3869	NASDAQ	TAST	Fri, Apr 29, 2022	1.78	1.81	1.59	1.60
3868	NASDAQ	TAST	Thu, Apr 28, 2022	1.72	1.84	1.71	1.79
3867	NASDAQ	TAST	Wed, Apr 27, 2022	1.73	1.76	1.66	1.70
3866	NASDAQ	TAST	Tue, Apr 26, 2022	1.85	1.85	1.70	1.73
3865	NASDAQ	TAST	Mon, Apr 25, 2022	1.85	1.87	1.79	1.85
3864	NASDAQ	TAST	Fri, Apr 22, 2022	1.98	1.98	1.85	1.86
3863	NASDAQ	TAST	Thu, Apr 21, 2022	2.05	2.07	1.96	1.96
3862	NASDAQ	TAST	Wed, Apr 20, 2022	2.01	2.07	1.99	2.03
3861	NASDAQ	TAST	Tue, Apr 19, 2022	1.88	2.00	1.86	1.98
3860	NASDAQ	TAST	Mon, Apr 18, 2022	2.02	2.04	1.92	1.92
3859	NASDAQ	TAST	Thu, Apr 14, 2022	2.07	2.11	2.00	2.00
3858	NASDAQ	TAST	Wed, Apr 13, 2022	2.05	2.08	2.02	2.07
3857	NASDAQ	TAST	Tue, Apr 12, 2022	2.04	2.08	2.00	2.03
3856	NASDAQ	TAST	Mon, Apr 11, 2022	2.04	2.12	2.00	2.03
3855	NASDAQ	TAST	Fri, Apr 8, 2022	2.00	2.12	2.00	2.07
3854	NASDAQ	TAST	Thu, Apr 7, 2022	2.06	2.08	1.93	2.01
3853	NASDAQ	TAST	Wed, Apr 6, 2022	2.09	2.10	1.94	2.06
3852	NASDAQ	TAST	Tue, Apr 5, 2022	2.16	2.22	2.11	2.11
3851	NASDAQ	TAST	Mon, Apr 4, 2022	2.15	2.18	2.09	2.16
3850	NASDAQ	TAST	Fri, Apr 1, 2022	2.26	2.26	2.12	2.13
3849	NASDAQ	TAST	Thu, Mar 31, 2022	2.28	2.34	2.23	2.26
3848	NASDAQ	TAST	Wed, Mar 30, 2022	2.39	2.40	2.26	2.28
3847	NASDAQ	TAST	Tue, Mar 29, 2022	2.37	2.46	2.35	2.38
3846	NASDAQ	TAST	Mon, Mar 28, 2022	2.32	2.34	2.25	2.33
3845	NASDAQ	TAST	Fri, Mar 25, 2022	2.33	2.40	2.29	2.32
3844	NASDAQ	TAST	Thu, Mar 24, 2022	2.36	2.36	2.29	2.32
3843	NASDAQ	TAST	Wed, Mar 23, 2022	2.37	2.43	2.32	2.35
3842	NASDAQ	TAST	Tue, Mar 22, 2022	2.39	2.45	2.36	2.39
3841	NASDAQ	TAST	Mon, Mar 21, 2022	2.46	2.46	2.33	2.38
3840	NASDAQ	TAST	Fri, Mar 18, 2022	2.22	2.45	2.22	2.43
3839	NASDAQ	TAST	Thu, Mar 17, 2022	2.17	2.25	2.13	2.22
3838	NASDAQ	TAST	Wed, Mar 16, 2022	2.14	2.23	2.08	2.17
3837	NASDAQ	TAST	Tue, Mar 15, 2022	2.05	2.16	2.03	2.11
3836	NASDAQ	TAST	Mon, Mar 14, 2022	2.25	2.26	2.00	2.02
3835	NASDAQ	TAST	Fri, Mar 11, 2022	2.38	2.39	2.23	2.23
3834	NASDAQ	TAST	Thu, Mar 10, 2022	2.30	2.42	2.26	2.33
3833	NASDAQ	TAST	Wed, Mar 9, 2022	2.23	2.33	2.22	2.27
3832	NASDAQ	TAST	Tue, Mar 8, 2022	2.08	2.26	2.07	2.15
3831	NASDAQ	TAST	Mon, Mar 7, 2022	2.36	2.36	2.07	2.11
3830	NASDAQ	TAST	Fri, Mar 4, 2022	2.37	2.41	2.32	2.32
3829	NASDAQ	TAST	Thu, Mar 3, 2022	2.45	2.45	2.35	2.39
3828	NASDAQ	TAST	Wed, Mar 2, 2022	2.49	2.52	2.41	2.42
3827	NASDAQ	TAST	Tue, Mar 1, 2022	2.62	2.63	2.48	2.49
3826	NASDAQ	TAST	Mon, Feb 28, 2022	2.58	2.70	2.58	2.64
3825	NASDAQ	TAST	Fri, Feb 25, 2022	2.60	2.67	2.57	2.64
3824	NASDAQ	TAST	Thu, Feb 24, 2022	2.50	2.62	2.35	2.57
3823	NASDAQ	TAST	Wed, Feb 23, 2022	2.69	2.75	2.59	2.61
3822	NASDAQ	TAST	Tue, Feb 22, 2022	2.75	2.79	2.63	2.64
3821	NASDAQ	TAST	Fri, Feb 18, 2022	2.80	2.86	2.75	2.78
3820	NASDAQ	TAST	Thu, Feb 17, 2022	2.93	2.96	2.81	2.82
3819	NASDAQ	TAST	Wed, Feb 16, 2022	2.96	3.01	2.93	2.98
3818	NASDAQ	TAST	Tue, Feb 15, 2022	2.84	2.98	2.82	2.97
3817	NASDAQ	TAST	Mon, Feb 14, 2022	2.84	2.90	2.77	2.79
3816	NASDAQ	TAST	Fri, Feb 11, 2022	2.84	2.92	2.80	2.85
3815	NASDAQ	TAST	Thu, Feb 10, 2022	2.73	2.91	2.73	2.85
3814	NASDAQ	TAST	Wed, Feb 9, 2022	2.72	2.77	2.71	2.76
3813	NASDAQ	TAST	Tue, Feb 8, 2022	2.71	2.76	2.65	2.70
3812	NASDAQ	TAST	Mon, Feb 7, 2022	2.60	2.72	2.59	2.66
3811	NASDAQ	TAST	Fri, Feb 4, 2022	2.56	2.60	2.50	2.59
3810	NASDAQ	TAST	Thu, Feb 3, 2022	2.59	2.66	2.52	2.58
3809	NASDAQ	TAST	Wed, Feb 2, 2022	2.59	2.65	2.56	2.60
3808	NASDAQ	TAST	Tue, Feb 1, 2022	2.54	2.60	2.46	2.58
3807	NASDAQ	TAST	Mon, Jan 31, 2022	2.38	2.53	2.35	2.47
3806	NASDAQ	TAST	Fri, Jan 28, 2022	2.35	2.38	2.26	2.36
3805	NASDAQ	TAST	Thu, Jan 27, 2022	2.41	2.44	2.25	2.33
3804	NASDAQ	TAST	Wed, Jan 26, 2022	2.60	2.64	2.43	2.44
3803	NASDAQ	TAST	Tue, Jan 25, 2022	2.67	2.71	2.59	2.60
3802	NASDAQ	TAST	Mon, Jan 24, 2022	2.50	2.70	2.50	2.69
3801	NASDAQ	TAST	Fri, Jan 21, 2022	2.60	2.68	2.52	2.58
3800	NASDAQ	TAST	Thu, Jan 20, 2022	2.82	2.82	2.61	2.62
3799	NASDAQ	TAST	Wed, Jan 19, 2022	2.76	2.76	2.66	2.72
3798	NASDAQ	TAST	Tue, Jan 18, 2022	2.81	2.83	2.67	2.71
3797	NASDAQ	TAST	Fri, Jan 14, 2022	2.89	2.91	2.76	2.81
3796	NASDAQ	TAST	Thu, Jan 13, 2022	2.91	2.94	2.87	2.91
3795	NASDAQ	TAST	Wed, Jan 12, 2022	2.93	2.95	2.85	2.86
3794	NASDAQ	TAST	Tue, Jan 11, 2022	2.99	2.99	2.84	2.88
3793	NASDAQ	TAST	Mon, Jan 10, 2022	2.93	2.93	2.81	2.91
3792	NASDAQ	TAST	Fri, Jan 7, 2022	2.99	3.01	2.89	2.90
3791	NASDAQ	TAST	Thu, Jan 6, 2022	3.05	3.05	2.95	3.00
3790	NASDAQ	TAST	Wed, Jan 5, 2022	2.91	3.11	2.85	2.99
3789	NASDAQ	TAST	Tue, Jan 4, 2022	3.18	3.25	3.13	3.22
3788	NASDAQ	TAST	Mon, Jan 3, 2022	3.00	3.19	2.98	3.16
3787	NASDAQ	TAST	Fri, Dec 31, 2021	2.89	3.00	2.88	2.96
3786	NASDAQ	TAST	Thu, Dec 30, 2021	2.87	2.98	2.87	2.91
3785	NASDAQ	TAST	Wed, Dec 29, 2021	2.92	3.03	2.84	2.85
3784	NASDAQ	TAST	Tue, Dec 28, 2021	2.98	3.10	2.89	2.91
3783	NASDAQ	TAST	Mon, Dec 27, 2021	2.95	3.07	2.88	3.01
3782	NASDAQ	TAST	Thu, Dec 23, 2021	2.82	3.02	2.80	2.97
3781	NASDAQ	TAST	Wed, Dec 22, 2021	2.91	2.95	2.79	2.81
3780	NASDAQ	TAST	Tue, Dec 21, 2021	2.93	2.94	2.84	2.89
3779	NASDAQ	TAST	Mon, Dec 20, 2021	2.80	2.90	2.79	2.86
3778	NASDAQ	TAST	Fri, Dec 17, 2021	2.80	2.96	2.73	2.90
3777	NASDAQ	TAST	Thu, Dec 16, 2021	2.93	2.96	2.80	2.81
3776	NASDAQ	TAST	Wed, Dec 15, 2021	2.94	2.94	2.82	2.93
3775	NASDAQ	TAST	Tue, Dec 14, 2021	2.91	2.95	2.87	2.91
3774	NASDAQ	TAST	Mon, Dec 13, 2021	2.94	2.98	2.85	2.91
3773	NASDAQ	TAST	Fri, Dec 10, 2021	3.11	3.14	2.94	2.95
3772	NASDAQ	TAST	Thu, Dec 9, 2021	3.16	3.20	3.05	3.10
3771	NASDAQ	TAST	Wed, Dec 8, 2021	3.21	3.26	3.15	3.17
3770	NASDAQ	TAST	Tue, Dec 7, 2021	3.20	3.30	3.14	3.15
3769	NASDAQ	TAST	Mon, Dec 6, 2021	2.91	3.19	2.84	3.17
3768	NASDAQ	TAST	Fri, Dec 3, 2021	2.75	2.89	2.65	2.87
3767	NASDAQ	TAST	Thu, Dec 2, 2021	2.70	2.78	2.60	2.75
3766	NASDAQ	TAST	Wed, Dec 1, 2021	2.95	2.98	2.58	2.61
3765	NASDAQ	TAST	Tue, Nov 30, 2021	2.97	3.01	2.81	2.86
3764	NASDAQ	TAST	Mon, Nov 29, 2021	2.98	3.05	2.88	3.01
3763	NASDAQ	TAST	Fri, Nov 26, 2021	2.95	2.99	2.83	2.96
3762	NASDAQ	TAST	Wed, Nov 24, 2021	3.00	3.04	2.94	3.01
3761	NASDAQ	TAST	Tue, Nov 23, 2021	2.96	3.05	2.95	3.00
3760	NASDAQ	TAST	Mon, Nov 22, 2021	3.06	3.10	2.93	2.94
3759	NASDAQ	TAST	Fri, Nov 19, 2021	3.11	3.13	3.00	3.05
3758	NASDAQ	TAST	Thu, Nov 18, 2021	3.22	3.26	3.09	3.11
3757	NASDAQ	TAST	Wed, Nov 17, 2021	3.24	3.34	3.21	3.22
3756	NASDAQ	TAST	Tue, Nov 16, 2021	3.31	3.31	3.18	3.25
3755	NASDAQ	TAST	Mon, Nov 15, 2021	3.40	3.46	3.31	3.33
3754	NASDAQ	TAST	Fri, Nov 12, 2021	3.51	3.59	3.38	3.40
3753	NASDAQ	TAST	Thu, Nov 11, 2021	3.69	3.70	3.50	3.52
3752	NASDAQ	TAST	Wed, Nov 10, 2021	3.95	3.95	3.63	3.69
3751	NASDAQ	TAST	Tue, Nov 9, 2021	3.77	3.87	3.72	3.83
3750	NASDAQ	TAST	Mon, Nov 8, 2021	3.80	3.81	3.73	3.77
3749	NASDAQ	TAST	Fri, Nov 5, 2021	3.75	3.82	3.68	3.75
3748	NASDAQ	TAST	Thu, Nov 4, 2021	3.69	3.74	3.67	3.70
3747	NASDAQ	TAST	Wed, Nov 3, 2021	3.67	3.78	3.65	3.67
3746	NASDAQ	TAST	Tue, Nov 2, 2021	3.79	3.79	3.62	3.69
3745	NASDAQ	TAST	Mon, Nov 1, 2021	3.65	3.83	3.65	3.75
3744	NASDAQ	TAST	Fri, Oct 29, 2021	3.67	3.75	3.63	3.67
3743	NASDAQ	TAST	Thu, Oct 28, 2021	3.75	3.76	3.53	3.69
3742	NASDAQ	TAST	Wed, Oct 27, 2021	3.89	3.89	3.73	3.73
3741	NASDAQ	TAST	Tue, Oct 26, 2021	3.98	4.29	3.82	3.90
3740	NASDAQ	TAST	Mon, Oct 25, 2021	4.08	4.14	3.96	4.00
3739	NASDAQ	TAST	Fri, Oct 22, 2021	3.93	4.43	3.91	4.08
3738	NASDAQ	TAST	Thu, Oct 21, 2021	3.77	3.94	3.77	3.93
3737	NASDAQ	TAST	Wed, Oct 20, 2021	3.78	3.79	3.73	3.77
3736	NASDAQ	TAST	Tue, Oct 19, 2021	3.73	3.78	3.72	3.77
3735	NASDAQ	TAST	Mon, Oct 18, 2021	3.70	3.76	3.68	3.72
3734	NASDAQ	TAST	Fri, Oct 15, 2021	3.80	3.80	3.70	3.71
3733	NASDAQ	TAST	Thu, Oct 14, 2021	3.78	3.80	3.74	3.76
3732	NASDAQ	TAST	Wed, Oct 13, 2021	3.78	3.79	3.69	3.78
3731	NASDAQ	TAST	Tue, Oct 12, 2021	3.71	3.77	3.70	3.76
3730	NASDAQ	TAST	Mon, Oct 11, 2021	3.78	3.78	3.67	3.73
3729	NASDAQ	TAST	Fri, Oct 8, 2021	3.82	3.82	3.70	3.74
3728	NASDAQ	TAST	Thu, Oct 7, 2021	3.79	3.88	3.75	3.77
3727	NASDAQ	TAST	Wed, Oct 6, 2021	3.83	3.83	3.67	3.76
3726	NASDAQ	TAST	Tue, Oct 5, 2021	3.80	3.83	3.73	3.74
3725	NASDAQ	TAST	Mon, Oct 4, 2021	3.78	3.81	3.73	3.77
3724	NASDAQ	TAST	Fri, Oct 1, 2021	3.69	3.85	3.66	3.79
3723	NASDAQ	TAST	Thu, Sep 30, 2021	3.82	3.82	3.62	3.66
3722	NASDAQ	TAST	Wed, Sep 29, 2021	3.79	3.83	3.73	3.80
3721	NASDAQ	TAST	Tue, Sep 28, 2021	3.95	4.00	3.78	3.78
3720	NASDAQ	TAST	Mon, Sep 27, 2021	3.85	4.01	3.84	3.95
3719	NASDAQ	TAST	Fri, Sep 24, 2021	3.81	3.87	3.77	3.85
3718	NASDAQ	TAST	Thu, Sep 23, 2021	3.83	3.87	3.79	3.81
3717	NASDAQ	TAST	Wed, Sep 22, 2021	3.80	3.89	3.75	3.78
3716	NASDAQ	TAST	Tue, Sep 21, 2021	3.81	3.86	3.74	3.75
3715	NASDAQ	TAST	Mon, Sep 20, 2021	3.82	3.86	3.75	3.80
3714	NASDAQ	TAST	Fri, Sep 17, 2021	3.85	3.93	3.85	3.90
3713	NASDAQ	TAST	Thu, Sep 16, 2021	3.82	3.86	3.78	3.84
3712	NASDAQ	TAST	Wed, Sep 15, 2021	3.85	3.91	3.72	3.79
3711	NASDAQ	TAST	Tue, Sep 14, 2021	4.00	4.03	3.85	3.87
3710	NASDAQ	TAST	Mon, Sep 13, 2021	3.91	4.06	3.82	3.97
3709	NASDAQ	TAST	Fri, Sep 10, 2021	3.92	3.97	3.85	3.88
3708	NASDAQ	TAST	Thu, Sep 9, 2021	3.89	3.95	3.87	3.89
3707	NASDAQ	TAST	Wed, Sep 8, 2021	3.90	3.96	3.88	3.91
3706	NASDAQ	TAST	Tue, Sep 7, 2021	3.95	4.00	3.91	3.93
3705	NASDAQ	TAST	Fri, Sep 3, 2021	4.03	4.03	3.88	3.95
3704	NASDAQ	TAST	Thu, Sep 2, 2021	4.07	4.13	4.03	4.05
3703	NASDAQ	TAST	Wed, Sep 1, 2021	4.20	4.24	4.04	4.05
3702	NASDAQ	TAST	Tue, Aug 31, 2021	4.03	4.23	4.03	4.15
3701	NASDAQ	TAST	Mon, Aug 30, 2021	4.12	4.14	3.95	4.06
3700	NASDAQ	TAST	Fri, Aug 27, 2021	3.93	4.14	3.91	4.10
3699	NASDAQ	TAST	Thu, Aug 26, 2021	3.99	4.10	3.86	3.92
3698	NASDAQ	TAST	Wed, Aug 25, 2021	4.00	4.09	4.00	4.05
3697	NASDAQ	TAST	Tue, Aug 24, 2021	4.04	4.11	3.97	4.04
3696	NASDAQ	TAST	Mon, Aug 23, 2021	4.50	4.59	4.32	4.43
3695	NASDAQ	TAST	Fri, Aug 20, 2021	3.96	4.51	3.93	4.48
3694	NASDAQ	TAST	Thu, Aug 19, 2021	3.82	3.97	3.79	3.90
3693	NASDAQ	TAST	Wed, Aug 18, 2021	3.88	4.00	3.79	3.85
3692	NASDAQ	TAST	Tue, Aug 17, 2021	4.05	4.05	3.81	3.86
3691	NASDAQ	TAST	Mon, Aug 16, 2021	4.27	4.30	4.01	4.03
3690	NASDAQ	TAST	Fri, Aug 13, 2021	4.53	4.65	4.22	4.27
3689	NASDAQ	TAST	Thu, Aug 12, 2021	5.00	5.17	4.34	4.51
3688	NASDAQ	TAST	Wed, Aug 11, 2021	4.74	5.29	4.66	5.17
3687	NASDAQ	TAST	Tue, Aug 10, 2021	4.72	4.81	4.69	4.76
3686	NASDAQ	TAST	Mon, Aug 9, 2021	4.86	4.86	4.72	4.72
3685	NASDAQ	TAST	Fri, Aug 6, 2021	4.82	4.90	4.74	4.87
3684	NASDAQ	TAST	Thu, Aug 5, 2021	4.78	4.82	4.69	4.77
3683	NASDAQ	TAST	Wed, Aug 4, 2021	4.75	4.83	4.63	4.75
3682	NASDAQ	TAST	Tue, Aug 3, 2021	4.93	4.95	4.72	4.84
3681	NASDAQ	TAST	Mon, Aug 2, 2021	4.91	5.08	4.87	4.95
3680	NASDAQ	TAST	Fri, Jul 30, 2021	4.98	5.06	4.85	4.91
3679	NASDAQ	TAST	Thu, Jul 29, 2021	5.03	5.15	4.92	5.04
3678	NASDAQ	TAST	Wed, Jul 28, 2021	4.97	5.08	4.90	5.00
3677	NASDAQ	TAST	Tue, Jul 27, 2021	5.03	5.09	4.87	4.98
3676	NASDAQ	TAST	Mon, Jul 26, 2021	4.97	5.21	4.96	5.02
3675	NASDAQ	TAST	Fri, Jul 23, 2021	4.95	4.99	4.82	4.94
3674	NASDAQ	TAST	Thu, Jul 22, 2021	5.11	5.11	4.89	4.97
3673	NASDAQ	TAST	Wed, Jul 21, 2021	4.85	5.20	4.83	5.16
3672	NASDAQ	TAST	Tue, Jul 20, 2021	4.79	4.91	4.57	4.84
3671	NASDAQ	TAST	Mon, Jul 19, 2021	4.55	4.67	4.42	4.65
3670	NASDAQ	TAST	Fri, Jul 16, 2021	4.91	5.05	4.67	4.69
3669	NASDAQ	TAST	Thu, Jul 15, 2021	4.94	5.02	4.68	4.87
3668	NASDAQ	TAST	Wed, Jul 14, 2021	5.08	5.16	4.92	4.94
3667	NASDAQ	TAST	Tue, Jul 13, 2021	5.12	5.16	5.01	5.06
3666	NASDAQ	TAST	Mon, Jul 12, 2021	5.20	5.35	5.07	5.13
3665	NASDAQ	TAST	Fri, Jul 9, 2021	5.36	5.40	5.18	5.19
3664	NASDAQ	TAST	Thu, Jul 8, 2021	5.35	5.37	5.15	5.22
3663	NASDAQ	TAST	Wed, Jul 7, 2021	5.81	5.86	5.38	5.40
3662	NASDAQ	TAST	Tue, Jul 6, 2021	6.06	6.06	5.80	5.86
3661	NASDAQ	TAST	Fri, Jul 2, 2021	6.10	6.14	6.02	6.09
3660	NASDAQ	TAST	Thu, Jul 1, 2021	6.06	6.19	5.96	6.09
3659	NASDAQ	TAST	Wed, Jun 30, 2021	6.03	6.04	5.89	6.01
3658	NASDAQ	TAST	Tue, Jun 29, 2021	6.09	6.16	6.01	6.03
3657	NASDAQ	TAST	Mon, Jun 28, 2021	6.09	6.14	6.00	6.09
3656	NASDAQ	TAST	Fri, Jun 25, 2021	6.21	6.29	6.06	6.12
3655	NASDAQ	TAST	Thu, Jun 24, 2021	6.24	6.25	6.10	6.21
3654	NASDAQ	TAST	Wed, Jun 23, 2021	6.09	6.25	6.03	6.24
3653	NASDAQ	TAST	Tue, Jun 22, 2021	6.07	6.15	5.97	6.08
3652	NASDAQ	TAST	Mon, Jun 21, 2021	5.99	6.08	5.88	6.07
3651	NASDAQ	TAST	Fri, Jun 18, 2021	6.05	6.10	5.81	5.95
3650	NASDAQ	TAST	Thu, Jun 17, 2021	6.26	6.36	5.98	6.19
3649	NASDAQ	TAST	Wed, Jun 16, 2021	6.21	6.35	6.21	6.32
3648	NASDAQ	TAST	Tue, Jun 15, 2021	6.21	6.27	6.11	6.25
3647	NASDAQ	TAST	Mon, Jun 14, 2021	6.16	6.21	6.11	6.17
3646	NASDAQ	TAST	Fri, Jun 11, 2021	5.94	6.18	5.91	6.14
3645	NASDAQ	TAST	Thu, Jun 10, 2021	5.93	6.03	5.83	5.91
3644	NASDAQ	TAST	Wed, Jun 9, 2021	6.05	6.14	5.87	5.88
3643	NASDAQ	TAST	Tue, Jun 8, 2021	5.97	6.31	5.95	6.04
3642	NASDAQ	TAST	Mon, Jun 7, 2021	5.88	5.96	5.84	5.94
3641	NASDAQ	TAST	Fri, Jun 4, 2021	5.78	5.94	5.69	5.84
3640	NASDAQ	TAST	Thu, Jun 3, 2021	5.81	5.87	5.69	5.76
3639	NASDAQ	TAST	Wed, Jun 2, 2021	5.95	5.95	5.83	5.84
3638	NASDAQ	TAST	Tue, Jun 1, 2021	6.00	6.00	5.85	5.94
3637	NASDAQ	TAST	Fri, May 28, 2021	5.81	5.96	5.73	5.91
3636	NASDAQ	TAST	Thu, May 27, 2021	5.82	5.83	5.69	5.78
3635	NASDAQ	TAST	Wed, May 26, 2021	5.60	5.79	5.56	5.74
3634	NASDAQ	TAST	Tue, May 25, 2021	5.75	5.87	5.56	5.57
3633	NASDAQ	TAST	Mon, May 24, 2021	5.84	5.84	5.68	5.74
3632	NASDAQ	TAST	Fri, May 21, 2021	6.03	6.03	5.75	5.76
3631	NASDAQ	TAST	Thu, May 20, 2021	5.83	5.98	5.67	5.95
3630	NASDAQ	TAST	Wed, May 19, 2021	6.06	6.06	5.78	5.84
3629	NASDAQ	TAST	Tue, May 18, 2021	5.95	6.26	5.87	6.15
3628	NASDAQ	TAST	Mon, May 17, 2021	6.13	6.16	5.79	5.93
3627	NASDAQ	TAST	Fri, May 14, 2021	5.87	6.49	5.87	6.12
3626	NASDAQ	TAST	Thu, May 13, 2021	5.67	6.10	5.67	5.85
3625	NASDAQ	TAST	Wed, May 12, 2021	5.76	5.82	5.53	5.56
3624	NASDAQ	TAST	Tue, May 11, 2021	5.80	5.88	5.74	5.82
3623	NASDAQ	TAST	Mon, May 10, 2021	5.87	6.09	5.76	5.89
3622	NASDAQ	TAST	Fri, May 7, 2021	5.75	5.88	5.70	5.84
3621	NASDAQ	TAST	Thu, May 6, 2021	5.77	5.80	5.66	5.78
3620	NASDAQ	TAST	Wed, May 5, 2021	5.83	5.85	5.70	5.77
3619	NASDAQ	TAST	Tue, May 4, 2021	5.97	6.01	5.80	5.83
3618	NASDAQ	TAST	Mon, May 3, 2021	5.91	6.04	5.84	5.97
3617	NASDAQ	TAST	Fri, Apr 30, 2021	5.87	6.06	5.86	5.89
3616	NASDAQ	TAST	Thu, Apr 29, 2021	5.80	6.09	5.80	5.96
3615	NASDAQ	TAST	Wed, Apr 28, 2021	5.76	5.79	5.70	5.78
3614	NASDAQ	TAST	Tue, Apr 27, 2021	5.87	5.98	5.72	5.75
3613	NASDAQ	TAST	Mon, Apr 26, 2021	5.83	5.90	5.79	5.83
3612	NASDAQ	TAST	Fri, Apr 23, 2021	5.69	5.86	5.66	5.81
3611	NASDAQ	TAST	Thu, Apr 22, 2021	5.77	5.78	5.60	5.65
3610	NASDAQ	TAST	Wed, Apr 21, 2021	5.56	5.79	5.52	5.76
3609	NASDAQ	TAST	Tue, Apr 20, 2021	5.61	5.62	5.47	5.58
3608	NASDAQ	TAST	Mon, Apr 19, 2021	5.67	5.75	5.55	5.67
3607	NASDAQ	TAST	Fri, Apr 16, 2021	5.83	5.86	5.63	5.68
3606	NASDAQ	TAST	Thu, Apr 15, 2021	5.62	5.82	5.52	5.78
3605	NASDAQ	TAST	Wed, Apr 14, 2021	5.52	5.67	5.51	5.59
3604	NASDAQ	TAST	Tue, Apr 13, 2021	5.69	5.73	5.41	5.51
3603	NASDAQ	TAST	Mon, Apr 12, 2021	6.00	6.02	5.76	5.77
3602	NASDAQ	TAST	Fri, Apr 9, 2021	5.91	6.01	5.86	5.99
3601	NASDAQ	TAST	Thu, Apr 8, 2021	5.92	6.00	5.79	5.94
3600	NASDAQ	TAST	Wed, Apr 7, 2021	6.09	6.09	5.85	5.91
3599	NASDAQ	TAST	Tue, Apr 6, 2021	6.09	6.14	5.98	6.08
3598	NASDAQ	TAST	Mon, Apr 5, 2021	6.17	6.25	5.95	6.05
3597	NASDAQ	TAST	Thu, Apr 1, 2021	6.01	6.17	5.94	6.12
3596	NASDAQ	TAST	Wed, Mar 31, 2021	6.10	6.10	5.89	5.99
3595	NASDAQ	TAST	Tue, Mar 30, 2021	6.14	6.27	5.89	6.04
3594	NASDAQ	TAST	Mon, Mar 29, 2021	6.26	6.48	6.00	6.09
3593	NASDAQ	TAST	Fri, Mar 26, 2021	6.48	6.50	6.07	6.34
3592	NASDAQ	TAST	Thu, Mar 25, 2021	5.91	6.45	5.90	6.41
3591	NASDAQ	TAST	Wed, Mar 24, 2021	6.48	6.56	5.96	5.99
3590	NASDAQ	TAST	Tue, Mar 23, 2021	6.52	6.77	6.30	6.34
3589	NASDAQ	TAST	Mon, Mar 22, 2021	7.03	7.12	6.63	6.66
3588	NASDAQ	TAST	Fri, Mar 19, 2021	6.87	7.06	6.65	7.00
3587	NASDAQ	TAST	Thu, Mar 18, 2021	7.17	7.30	6.77	6.81
3586	NASDAQ	TAST	Wed, Mar 17, 2021	7.29	7.31	7.01	7.16
3585	NASDAQ	TAST	Tue, Mar 16, 2021	7.77	7.77	7.19	7.30
3584	NASDAQ	TAST	Mon, Mar 15, 2021	7.35	8.09	7.35	7.82
3583	NASDAQ	TAST	Fri, Mar 12, 2021	7.21	7.40	7.01	7.32
3582	NASDAQ	TAST	Thu, Mar 11, 2021	6.85	7.48	6.85	7.26
3581	NASDAQ	TAST	Wed, Mar 10, 2021	7.05	7.26	6.52	6.80
3580	NASDAQ	TAST	Tue, Mar 9, 2021	6.75	6.95	6.57	6.69
3579	NASDAQ	TAST	Mon, Mar 8, 2021	6.32	6.74	6.30	6.68
3578	NASDAQ	TAST	Fri, Mar 5, 2021	6.23	6.34	5.82	6.29
3577	NASDAQ	TAST	Thu, Mar 4, 2021	6.11	6.30	5.97	6.16
3576	NASDAQ	TAST	Wed, Mar 3, 2021	6.22	6.50	6.02	6.07
3575	NASDAQ	TAST	Tue, Mar 2, 2021	6.37	6.60	6.27	6.55
3574	NASDAQ	TAST	Mon, Mar 1, 2021	6.32	6.44	6.20	6.39
3573	NASDAQ	TAST	Fri, Feb 26, 2021	6.18	6.32	6.05	6.18
3572	NASDAQ	TAST	Thu, Feb 25, 2021	6.32	6.32	6.07	6.13
3571	NASDAQ	TAST	Wed, Feb 24, 2021	6.19	6.38	6.01	6.34
3570	NASDAQ	TAST	Tue, Feb 23, 2021	6.25	6.29	5.91	6.14
3569	NASDAQ	TAST	Mon, Feb 22, 2021	6.35	6.40	6.24	6.24
3568	NASDAQ	TAST	Fri, Feb 19, 2021	6.35	6.45	6.17	6.30
3567	NASDAQ	TAST	Thu, Feb 18, 2021	6.20	6.40	6.06	6.35
3566	NASDAQ	TAST	Wed, Feb 17, 2021	6.46	6.51	6.19	6.20
3565	NASDAQ	TAST	Tue, Feb 16, 2021	6.50	6.59	6.34	6.46
3564	NASDAQ	TAST	Fri, Feb 12, 2021	6.50	6.51	6.34	6.47
3563	NASDAQ	TAST	Thu, Feb 11, 2021	6.78	6.82	6.34	6.57
3562	NASDAQ	TAST	Wed, Feb 10, 2021	6.89	6.90	6.72	6.79
3561	NASDAQ	TAST	Tue, Feb 9, 2021	6.96	7.00	6.75	6.84
3560	NASDAQ	TAST	Mon, Feb 8, 2021	6.88	7.12	6.80	6.85
3559	NASDAQ	TAST	Fri, Feb 5, 2021	6.81	6.96	6.69	6.82
3558	NASDAQ	TAST	Thu, Feb 4, 2021	6.35	6.81	6.22	6.72
3557	NASDAQ	TAST	Wed, Feb 3, 2021	6.19	6.34	6.10	6.29
3556	NASDAQ	TAST	Tue, Feb 2, 2021	6.23	6.27	6.06	6.11
3555	NASDAQ	TAST	Mon, Feb 1, 2021	6.16	6.20	5.92	6.09
3554	NASDAQ	TAST	Fri, Jan 29, 2021	6.38	6.45	6.06	6.14
3553	NASDAQ	TAST	Thu, Jan 28, 2021	6.45	6.49	6.23	6.37
3552	NASDAQ	TAST	Wed, Jan 27, 2021	6.36	6.49	6.26	6.36
3551	NASDAQ	TAST	Tue, Jan 26, 2021	6.72	6.76	6.41	6.51
3550	NASDAQ	TAST	Mon, Jan 25, 2021	6.87	6.93	6.58	6.67
3549	NASDAQ	TAST	Fri, Jan 22, 2021	6.86	6.94	6.75	6.90
3548	NASDAQ	TAST	Thu, Jan 21, 2021	6.98	7.12	6.87	6.96
3547	NASDAQ	TAST	Wed, Jan 20, 2021	6.88	7.02	6.82	6.99
3546	NASDAQ	TAST	Tue, Jan 19, 2021	6.88	7.00	6.76	6.87
3545	NASDAQ	TAST	Fri, Jan 15, 2021	6.96	6.98	6.64	6.88
3544	NASDAQ	TAST	Thu, Jan 14, 2021	6.41	6.93	6.41	6.83
3543	NASDAQ	TAST	Wed, Jan 13, 2021	6.37	6.44	6.25	6.42
3542	NASDAQ	TAST	Tue, Jan 12, 2021	6.44	6.54	6.37	6.42
3541	NASDAQ	TAST	Mon, Jan 11, 2021	6.01	6.87	6.01	6.44
3540	NASDAQ	TAST	Fri, Jan 8, 2021	6.27	6.30	6.11	6.20
3539	NASDAQ	TAST	Thu, Jan 7, 2021	6.34	6.38	6.20	6.27
3538	NASDAQ	TAST	Wed, Jan 6, 2021	6.18	6.48	6.18	6.37
3537	NASDAQ	TAST	Tue, Jan 5, 2021	6.01	6.33	6.00	6.16
3536	NASDAQ	TAST	Mon, Jan 4, 2021	6.30	6.36	5.99	6.01
3535	NASDAQ	TAST	Thu, Dec 31, 2020	6.18	6.38	5.97	6.28
3534	NASDAQ	TAST	Wed, Dec 30, 2020	6.32	6.57	6.15	6.19
3533	NASDAQ	TAST	Tue, Dec 29, 2020	6.42	6.46	6.26	6.33
3532	NASDAQ	TAST	Mon, Dec 28, 2020	6.48	6.54	6.33	6.38
3531	NASDAQ	TAST	Thu, Dec 24, 2020	6.36	6.48	6.30	6.42
3530	NASDAQ	TAST	Wed, Dec 23, 2020	6.25	6.53	6.21	6.37
3529	NASDAQ	TAST	Tue, Dec 22, 2020	6.29	6.48	6.14	6.24
3528	NASDAQ	TAST	Mon, Dec 21, 2020	6.32	6.70	6.16	6.30
3527	NASDAQ	TAST	Fri, Dec 18, 2020	6.68	6.86	6.59	6.60
3526	NASDAQ	TAST	Thu, Dec 17, 2020	6.57	6.64	6.40	6.63
3525	NASDAQ	TAST	Wed, Dec 16, 2020	6.65	6.75	6.51	6.52
3524	NASDAQ	TAST	Tue, Dec 15, 2020	6.60	6.67	6.33	6.64
3523	NASDAQ	TAST	Mon, Dec 14, 2020	6.84	6.94	6.54	6.56
3522	NASDAQ	TAST	Fri, Dec 11, 2020	6.86	7.07	6.78	6.83
3521	NASDAQ	TAST	Thu, Dec 10, 2020	7.13	7.27	6.91	6.94
3520	NASDAQ	TAST	Wed, Dec 9, 2020	7.21	7.48	7.12	7.17
3519	NASDAQ	TAST	Tue, Dec 8, 2020	7.07	7.33	6.92	7.18
3518	NASDAQ	TAST	Mon, Dec 7, 2020	6.92	7.30	6.91	7.23
3517	NASDAQ	TAST	Fri, Dec 4, 2020	6.99	7.16	6.92	6.94
3516	NASDAQ	TAST	Thu, Dec 3, 2020	6.35	7.11	6.35	6.98
3515	NASDAQ	TAST	Wed, Dec 2, 2020	6.39	6.48	6.12	6.35
3514	NASDAQ	TAST	Tue, Dec 1, 2020	6.82	6.98	6.40	6.42
3513	NASDAQ	TAST	Mon, Nov 30, 2020	6.74	6.88	6.62	6.80
3512	NASDAQ	TAST	Fri, Nov 27, 2020	6.57	6.83	6.53	6.72
3511	NASDAQ	TAST	Wed, Nov 25, 2020	6.43	6.62	6.28	6.55
3510	NASDAQ	TAST	Tue, Nov 24, 2020	6.18	6.56	6.16	6.51
3509	NASDAQ	TAST	Mon, Nov 23, 2020	6.15	6.29	5.92	6.02
3508	NASDAQ	TAST	Fri, Nov 20, 2020	5.86	6.17	5.81	6.08
3507	NASDAQ	TAST	Thu, Nov 19, 2020	5.32	5.61	5.32	5.55
3506	NASDAQ	TAST	Wed, Nov 18, 2020	5.31	5.64	5.31	5.38
3505	NASDAQ	TAST	Tue, Nov 17, 2020	5.29	5.34	5.20	5.25
3504	NASDAQ	TAST	Mon, Nov 16, 2020	5.39	5.62	5.24	5.35
3503	NASDAQ	TAST	Fri, Nov 13, 2020	5.30	5.35	5.08	5.22
3502	NASDAQ	TAST	Thu, Nov 12, 2020	5.39	5.39	5.13	5.21
3501	NASDAQ	TAST	Wed, Nov 11, 2020	5.78	5.79	5.37	5.43
3500	NASDAQ	TAST	Tue, Nov 10, 2020	5.75	5.87	5.57	5.75
3499	NASDAQ	TAST	Mon, Nov 9, 2020	5.58	6.19	5.58	5.69
3498	NASDAQ	TAST	Fri, Nov 6, 2020	5.56	5.60	5.30	5.31
3497	NASDAQ	TAST	Thu, Nov 5, 2020	6.30	6.30	5.20	5.55
3496	NASDAQ	TAST	Wed, Nov 4, 2020	6.09	6.45	6.00	6.28
3495	NASDAQ	TAST	Tue, Nov 3, 2020	6.14	6.32	6.00	6.23
3494	NASDAQ	TAST	Mon, Nov 2, 2020	5.91	6.19	5.87	6.06
3493	NASDAQ	TAST	Fri, Oct 30, 2020	6.13	6.15	5.82	5.85
3492	NASDAQ	TAST	Thu, Oct 29, 2020	6.13	6.36	6.00	6.19
3491	NASDAQ	TAST	Wed, Oct 28, 2020	6.18	6.25	6.03	6.07
3490	NASDAQ	TAST	Tue, Oct 27, 2020	6.40	6.51	6.23	6.31
3489	NASDAQ	TAST	Mon, Oct 26, 2020	6.59	6.67	6.31	6.45
3488	NASDAQ	TAST	Fri, Oct 23, 2020	6.78	6.79	6.55	6.73
3487	NASDAQ	TAST	Thu, Oct 22, 2020	6.58	6.78	6.50	6.74
3486	NASDAQ	TAST	Wed, Oct 21, 2020	6.61	6.73	6.42	6.55
3485	NASDAQ	TAST	Tue, Oct 20, 2020	6.64	6.83	6.52	6.59
3484	NASDAQ	TAST	Mon, Oct 19, 2020	6.74	6.99	6.61	6.63
3483	NASDAQ	TAST	Fri, Oct 16, 2020	6.91	6.92	6.68	6.69
3482	NASDAQ	TAST	Thu, Oct 15, 2020	6.49	6.97	6.39	6.93
3481	NASDAQ	TAST	Wed, Oct 14, 2020	6.93	6.97	6.60	6.62
3480	NASDAQ	TAST	Tue, Oct 13, 2020	7.25	7.26	6.95	6.97
3479	NASDAQ	TAST	Mon, Oct 12, 2020	7.32	7.57	7.21	7.39
3478	NASDAQ	TAST	Fri, Oct 9, 2020	7.11	7.11	6.84	6.85
3477	NASDAQ	TAST	Thu, Oct 8, 2020	6.97	7.08	6.92	7.00
3476	NASDAQ	TAST	Wed, Oct 7, 2020	6.83	6.96	6.79	6.91
3475	NASDAQ	TAST	Tue, Oct 6, 2020	6.98	7.14	6.73	6.73
3474	NASDAQ	TAST	Mon, Oct 5, 2020	6.79	7.00	6.78	6.94
3473	NASDAQ	TAST	Fri, Oct 2, 2020	6.46	6.83	6.42	6.81
3472	NASDAQ	TAST	Thu, Oct 1, 2020	6.46	6.67	6.41	6.62
3471	NASDAQ	TAST	Wed, Sep 30, 2020	6.73	6.90	6.34	6.45
3470	NASDAQ	TAST	Tue, Sep 29, 2020	6.65	6.81	6.53	6.69
3469	NASDAQ	TAST	Mon, Sep 28, 2020	6.39	6.80	6.39	6.75
3468	NASDAQ	TAST	Fri, Sep 25, 2020	6.27	6.47	6.18	6.31
3467	NASDAQ	TAST	Thu, Sep 24, 2020	6.40	6.47	6.08	6.30
3466	NASDAQ	TAST	Wed, Sep 23, 2020	6.73	6.93	6.36	6.38
3465	NASDAQ	TAST	Tue, Sep 22, 2020	6.30	6.54	6.26	6.52
3464	NASDAQ	TAST	Mon, Sep 21, 2020	6.34	6.36	5.98	6.20
3463	NASDAQ	TAST	Fri, Sep 18, 2020	6.41	6.57	6.28	6.54
3462	NASDAQ	TAST	Thu, Sep 17, 2020	6.49	6.49	6.24	6.33
3461	NASDAQ	TAST	Wed, Sep 16, 2020	6.60	6.79	6.44	6.56
3460	NASDAQ	TAST	Tue, Sep 15, 2020	6.76	6.91	6.53	6.57
3459	NASDAQ	TAST	Mon, Sep 14, 2020	7.13	7.22	6.75	6.75
3458	NASDAQ	TAST	Fri, Sep 11, 2020	7.11	7.23	6.68	7.05
3457	NASDAQ	TAST	Thu, Sep 10, 2020	7.01	7.32	7.01	7.08
3456	NASDAQ	TAST	Wed, Sep 9, 2020	6.93	7.05	6.71	6.97
3455	NASDAQ	TAST	Tue, Sep 8, 2020	6.70	6.91	6.61	6.78
3454	NASDAQ	TAST	Fri, Sep 4, 2020	6.86	6.95	6.65	6.75
3453	NASDAQ	TAST	Thu, Sep 3, 2020	6.83	6.91	6.57	6.72
3452	NASDAQ	TAST	Wed, Sep 2, 2020	6.84	6.95	6.73	6.81
3451	NASDAQ	TAST	Tue, Sep 1, 2020	6.59	6.93	6.59	6.84
3450	NASDAQ	TAST	Mon, Aug 31, 2020	7.17	7.20	6.61	6.66
3449	NASDAQ	TAST	Fri, Aug 28, 2020	6.82	7.30	6.81	7.17
3448	NASDAQ	TAST	Thu, Aug 27, 2020	6.64	6.89	6.64	6.75
3447	NASDAQ	TAST	Wed, Aug 26, 2020	6.66	6.71	6.46	6.60
3446	NASDAQ	TAST	Tue, Aug 25, 2020	6.70	6.84	6.51	6.67
3445	NASDAQ	TAST	Mon, Aug 24, 2020	6.71	6.78	6.54	6.64
3444	NASDAQ	TAST	Fri, Aug 21, 2020	6.71	6.86	6.62	6.66
3443	NASDAQ	TAST	Thu, Aug 20, 2020	6.62	6.85	6.62	6.76
3442	NASDAQ	TAST	Wed, Aug 19, 2020	6.70	6.93	6.69	6.71
3441	NASDAQ	TAST	Tue, Aug 18, 2020	6.85	6.89	6.57	6.69
3440	NASDAQ	TAST	Mon, Aug 17, 2020	7.12	7.12	6.76	6.79
3439	NASDAQ	TAST	Fri, Aug 14, 2020	7.25	7.29	6.90	7.07
3438	NASDAQ	TAST	Thu, Aug 13, 2020	7.12	7.42	7.09	7.25
3437	NASDAQ	TAST	Wed, Aug 12, 2020	7.27	7.38	7.07	7.12
3436	NASDAQ	TAST	Tue, Aug 11, 2020	7.12	7.31	7.04	7.14
3435	NASDAQ	TAST	Mon, Aug 10, 2020	6.98	7.22	6.82	6.94
3434	NASDAQ	TAST	Fri, Aug 7, 2020	6.99	7.34	6.81	6.90
3433	NASDAQ	TAST	Thu, Aug 6, 2020	7.21	7.48	6.84	7.15
3432	NASDAQ	TAST	Wed, Aug 5, 2020	6.76	6.97	6.59	6.60
3431	NASDAQ	TAST	Tue, Aug 4, 2020	5.97	6.68	5.91	6.54
3430	NASDAQ	TAST	Mon, Aug 3, 2020	6.14	6.18	5.83	5.98
3429	NASDAQ	TAST	Fri, Jul 31, 2020	6.31	6.33	6.01	6.14
3428	NASDAQ	TAST	Thu, Jul 30, 2020	6.33	6.59	6.07	6.31
3427	NASDAQ	TAST	Wed, Jul 29, 2020	5.85	6.61	5.70	6.58
3426	NASDAQ	TAST	Tue, Jul 28, 2020	5.17	5.90	5.17	5.89
3425	NASDAQ	TAST	Mon, Jul 27, 2020	5.32	5.45	5.10	5.19
3424	NASDAQ	TAST	Fri, Jul 24, 2020	5.04	5.46	5.03	5.30
3423	NASDAQ	TAST	Thu, Jul 23, 2020	5.00	5.11	4.93	5.10
3422	NASDAQ	TAST	Wed, Jul 22, 2020	5.01	5.06	4.93	5.01
3421	NASDAQ	TAST	Tue, Jul 21, 2020	4.91	5.15	4.90	5.07
3420	NASDAQ	TAST	Mon, Jul 20, 2020	4.97	4.99	4.75	4.79
3419	NASDAQ	TAST	Fri, Jul 17, 2020	4.93	5.09	4.85	5.00
3418	NASDAQ	TAST	Thu, Jul 16, 2020	4.93	5.14	4.85	4.91
3417	NASDAQ	TAST	Wed, Jul 15, 2020	4.86	5.10	4.81	5.08
3416	NASDAQ	TAST	Tue, Jul 14, 2020	4.75	4.87	4.62	4.65
3415	NASDAQ	TAST	Mon, Jul 13, 2020	4.77	5.00	4.69	4.73
3414	NASDAQ	TAST	Fri, Jul 10, 2020	4.70	4.86	4.64	4.81
3413	NASDAQ	TAST	Thu, Jul 9, 2020	4.90	4.97	4.65	4.71
3412	NASDAQ	TAST	Wed, Jul 8, 2020	4.91	5.00	4.78	4.91
3411	NASDAQ	TAST	Tue, Jul 7, 2020	5.04	5.15	4.89	4.92
3410	NASDAQ	TAST	Mon, Jul 6, 2020	5.20	5.23	4.86	5.14
3409	NASDAQ	TAST	Thu, Jul 2, 2020	5.24	5.34	4.89	4.98
3408	NASDAQ	TAST	Wed, Jul 1, 2020	4.87	5.27	4.83	5.15
3407	NASDAQ	TAST	Tue, Jun 30, 2020	4.84	5.10	4.77	4.84
3406	NASDAQ	TAST	Mon, Jun 29, 2020	4.59	4.83	4.46	4.75
3405	NASDAQ	TAST	Fri, Jun 26, 2020	4.52	4.58	4.26	4.53
3404	NASDAQ	TAST	Thu, Jun 25, 2020	4.61	4.82	4.37	4.54
3403	NASDAQ	TAST	Wed, Jun 24, 2020	4.85	4.87	4.45	4.61
3402	NASDAQ	TAST	Tue, Jun 23, 2020	4.75	5.04	4.75	4.92
3401	NASDAQ	TAST	Mon, Jun 22, 2020	4.85	4.99	4.53	4.62
3400	NASDAQ	TAST	Fri, Jun 19, 2020	5.07	5.15	4.81	4.82
3399	NASDAQ	TAST	Thu, Jun 18, 2020	4.93	5.21	4.82	4.88
3398	NASDAQ	TAST	Wed, Jun 17, 2020	5.28	5.39	4.75	5.02
3397	NASDAQ	TAST	Tue, Jun 16, 2020	5.24	5.39	5.03	5.27
3396	NASDAQ	TAST	Mon, Jun 15, 2020	4.41	5.11	4.40	4.99
3395	NASDAQ	TAST	Fri, Jun 12, 2020	4.37	4.79	4.20	4.78
3394	NASDAQ	TAST	Thu, Jun 11, 2020	4.25	4.41	4.01	4.10
3393	NASDAQ	TAST	Wed, Jun 10, 2020	4.80	4.89	4.50	4.66
3392	NASDAQ	TAST	Tue, Jun 9, 2020	5.07	5.09	4.65	4.82
3391	NASDAQ	TAST	Mon, Jun 8, 2020	5.30	5.42	4.92	5.17
3390	NASDAQ	TAST	Fri, Jun 5, 2020	5.00	5.30	4.92	5.05
3389	NASDAQ	TAST	Thu, Jun 4, 2020	4.57	5.05	4.50	4.79
3388	NASDAQ	TAST	Wed, Jun 3, 2020	4.50	4.68	4.37	4.60
3387	NASDAQ	TAST	Tue, Jun 2, 2020	4.32	4.45	4.26	4.39
3386	NASDAQ	TAST	Mon, Jun 1, 2020	4.26	4.57	4.20	4.26
3385	NASDAQ	TAST	Fri, May 29, 2020	4.20	4.56	4.18	4.29
3384	NASDAQ	TAST	Thu, May 28, 2020	4.70	4.73	4.22	4.28
3383	NASDAQ	TAST	Wed, May 27, 2020	4.21	4.73	4.13	4.67
3382	NASDAQ	TAST	Tue, May 26, 2020	4.25	4.41	4.10	4.11
3381	NASDAQ	TAST	Fri, May 22, 2020	4.11	4.19	4.02	4.12
3380	NASDAQ	TAST	Thu, May 21, 2020	4.19	4.27	4.06	4.18
3379	NASDAQ	TAST	Wed, May 20, 2020	4.21	4.27	4.07	4.19
3378	NASDAQ	TAST	Tue, May 19, 2020	4.06	4.30	3.91	4.13
3377	NASDAQ	TAST	Mon, May 18, 2020	4.11	4.33	3.92	4.02
3376	NASDAQ	TAST	Fri, May 15, 2020	3.79	4.08	3.79	3.95
3375	NASDAQ	TAST	Thu, May 14, 2020	3.54	3.99	3.48	3.79
3374	NASDAQ	TAST	Wed, May 13, 2020	3.75	3.90	3.40	3.73
3373	NASDAQ	TAST	Tue, May 12, 2020	4.21	4.29	3.81	3.82
3372	NASDAQ	TAST	Mon, May 11, 2020	4.25	4.38	3.96	4.13
3371	NASDAQ	TAST	Fri, May 8, 2020	3.70	4.43	3.67	4.23
3370	NASDAQ	TAST	Thu, May 7, 2020	2.85	3.44	2.80	3.42
3369	NASDAQ	TAST	Wed, May 6, 2020	3.03	3.10	2.85	3.01
3368	NASDAQ	TAST	Tue, May 5, 2020	3.40	3.46	2.99	3.05
3367	NASDAQ	TAST	Mon, May 4, 2020	3.34	3.50	3.21	3.34
3366	NASDAQ	TAST	Fri, May 1, 2020	3.47	3.60	3.38	3.44
3365	NASDAQ	TAST	Thu, Apr 30, 2020	3.65	3.79	3.38	3.65
3364	NASDAQ	TAST	Wed, Apr 29, 2020	3.57	3.82	3.50	3.71
3363	NASDAQ	TAST	Tue, Apr 28, 2020	3.31	3.40	3.28	3.33
3362	NASDAQ	TAST	Mon, Apr 27, 2020	3.05	3.23	2.94	3.14
3361	NASDAQ	TAST	Fri, Apr 24, 2020	3.10	3.12	2.90	2.96
3360	NASDAQ	TAST	Thu, Apr 23, 2020	3.10	3.29	2.95	3.01
3359	NASDAQ	TAST	Wed, Apr 22, 2020	3.02	3.09	2.95	3.03
3358	NASDAQ	TAST	Tue, Apr 21, 2020	2.82	3.04	2.75	2.88
3357	NASDAQ	TAST	Mon, Apr 20, 2020	3.10	3.36	2.77	2.93
3356	NASDAQ	TAST	Fri, Apr 17, 2020	3.10	3.18	2.85	3.04
3355	NASDAQ	TAST	Thu, Apr 16, 2020	2.92	2.94	2.69	2.90
3354	NASDAQ	TAST	Wed, Apr 15, 2020	2.46	2.79	2.40	2.76
3353	NASDAQ	TAST	Tue, Apr 14, 2020	2.46	2.64	2.40	2.63
3352	NASDAQ	TAST	Mon, Apr 13, 2020	2.44	2.44	2.13	2.35
3351	NASDAQ	TAST	Thu, Apr 9, 2020	2.13	2.47	2.13	2.45
3350	NASDAQ	TAST	Wed, Apr 8, 2020	1.91	2.20	1.89	2.06
3349	NASDAQ	TAST	Tue, Apr 7, 2020	1.89	2.09	1.81	1.87
3348	NASDAQ	TAST	Mon, Apr 6, 2020	1.73	1.81	1.68	1.77
3347	NASDAQ	TAST	Fri, Apr 3, 2020	1.79	1.79	1.50	1.55
3346	NASDAQ	TAST	Thu, Apr 2, 2020	1.58	1.86	1.58	1.78
3345	NASDAQ	TAST	Wed, Apr 1, 2020	1.76	1.78	1.59	1.62
3344	NASDAQ	TAST	Tue, Mar 31, 2020	1.96	1.96	1.76	1.82
3343	NASDAQ	TAST	Mon, Mar 30, 2020	2.05	2.14	1.86	1.96
3342	NASDAQ	TAST	Fri, Mar 27, 2020	2.01	2.13	1.89	2.03
3341	NASDAQ	TAST	Thu, Mar 26, 2020	1.73	2.48	1.70	2.10
3340	NASDAQ	TAST	Wed, Mar 25, 2020	1.61	1.81	1.52	1.67
3339	NASDAQ	TAST	Tue, Mar 24, 2020	1.63	1.85	1.45	1.49
3338	NASDAQ	TAST	Mon, Mar 23, 2020	1.28	1.49	1.28	1.40
3337	NASDAQ	TAST	Fri, Mar 20, 2020	1.31	1.50	1.24	1.24
3336	NASDAQ	TAST	Thu, Mar 19, 2020	1.19	1.48	1.10	1.40
3335	NASDAQ	TAST	Wed, Mar 18, 2020	1.28	1.56	0.98	1.07
3334	NASDAQ	TAST	Tue, Mar 17, 2020	1.51	1.71	1.41	1.42
3333	NASDAQ	TAST	Mon, Mar 16, 2020	1.87	1.90	1.45	1.54
3332	NASDAQ	TAST	Fri, Mar 13, 2020	2.09	2.14	2.00	2.05
3331	NASDAQ	TAST	Thu, Mar 12, 2020	2.04	2.07	1.88	1.93
3330	NASDAQ	TAST	Wed, Mar 11, 2020	2.42	2.50	2.25	2.27
3329	NASDAQ	TAST	Tue, Mar 10, 2020	2.51	2.64	2.43	2.52
3328	NASDAQ	TAST	Mon, Mar 9, 2020	2.73	2.81	2.35	2.37
3327	NASDAQ	TAST	Fri, Mar 6, 2020	3.17	3.20	2.91	2.92
3326	NASDAQ	TAST	Thu, Mar 5, 2020	3.55	3.61	3.22	3.25
3325	NASDAQ	TAST	Wed, Mar 4, 2020	3.81	3.90	3.51	3.61
3324	NASDAQ	TAST	Tue, Mar 3, 2020	3.85	4.12	3.59	3.60
3323	NASDAQ	TAST	Mon, Mar 2, 2020	4.18	4.18	3.71	3.76
3322	NASDAQ	TAST	Fri, Feb 28, 2020	3.78	4.25	3.71	4.13
3321	NASDAQ	TAST	Thu, Feb 27, 2020	4.05	4.08	3.75	3.81
3320	NASDAQ	TAST	Wed, Feb 26, 2020	4.95	5.00	4.09	4.20
3319	NASDAQ	TAST	Tue, Feb 25, 2020	4.93	5.23	4.80	4.93
3318	NASDAQ	TAST	Mon, Feb 24, 2020	4.85	5.17	4.65	5.13
3317	NASDAQ	TAST	Fri, Feb 21, 2020	5.34	5.36	4.95	5.08
3316	NASDAQ	TAST	Thu, Feb 20, 2020	5.21	5.46	5.20	5.37
3315	NASDAQ	TAST	Wed, Feb 19, 2020	5.00	5.29	4.97	5.20
3314	NASDAQ	TAST	Tue, Feb 18, 2020	5.06	5.19	4.96	4.98
3313	NASDAQ	TAST	Fri, Feb 14, 2020	5.11	5.14	4.92	5.10
3312	NASDAQ	TAST	Thu, Feb 13, 2020	5.07	5.13	5.00	5.11
3311	NASDAQ	TAST	Wed, Feb 12, 2020	5.03	5.15	4.99	5.10
3310	NASDAQ	TAST	Tue, Feb 11, 2020	4.70	4.99	4.69	4.96
3309	NASDAQ	TAST	Mon, Feb 10, 2020	4.87	4.91	4.72	4.73
3308	NASDAQ	TAST	Fri, Feb 7, 2020	4.79	4.85	4.75	4.80
3307	NASDAQ	TAST	Thu, Feb 6, 2020	5.02	5.07	4.81	4.83
3306	NASDAQ	TAST	Wed, Feb 5, 2020	4.80	5.01	4.72	5.00
3305	NASDAQ	TAST	Tue, Feb 4, 2020	4.68	4.86	4.68	4.71
3304	NASDAQ	TAST	Mon, Feb 3, 2020	4.53	4.75	4.52	4.67
3303	NASDAQ	TAST	Fri, Jan 31, 2020	4.67	4.71	4.50	4.54
3302	NASDAQ	TAST	Thu, Jan 30, 2020	4.76	4.80	4.61	4.71
3301	NASDAQ	TAST	Wed, Jan 29, 2020	5.10	5.17	4.80	4.80
3300	NASDAQ	TAST	Tue, Jan 28, 2020	4.78	5.12	4.77	5.11
3299	NASDAQ	TAST	Mon, Jan 27, 2020	4.76	4.81	4.69	4.76
3298	NASDAQ	TAST	Fri, Jan 24, 2020	5.00	5.00	4.79	4.79
3297	NASDAQ	TAST	Thu, Jan 23, 2020	5.00	5.04	4.79	4.98
3296	NASDAQ	TAST	Wed, Jan 22, 2020	5.07	5.13	4.95	4.99
3295	NASDAQ	TAST	Tue, Jan 21, 2020	5.39	5.40	5.02	5.11
3294	NASDAQ	TAST	Fri, Jan 17, 2020	5.60	5.71	5.37	5.39
3293	NASDAQ	TAST	Thu, Jan 16, 2020	5.52	5.64	5.43	5.54
3292	NASDAQ	TAST	Wed, Jan 15, 2020	5.75	5.82	5.33	5.47
3291	NASDAQ	TAST	Tue, Jan 14, 2020	5.92	5.94	5.72	5.80
3290	NASDAQ	TAST	Mon, Jan 13, 2020	6.61	6.65	5.75	5.89
3289	NASDAQ	TAST	Fri, Jan 10, 2020	6.75	6.87	6.69	6.79
3288	NASDAQ	TAST	Thu, Jan 9, 2020	6.68	6.76	6.68	6.75
3287	NASDAQ	TAST	Wed, Jan 8, 2020	6.68	6.86	6.52	6.68
3286	NASDAQ	TAST	Tue, Jan 7, 2020	6.93	6.95	6.68	6.72
3285	NASDAQ	TAST	Mon, Jan 6, 2020	7.04	7.12	6.89	6.95
3284	NASDAQ	TAST	Fri, Jan 3, 2020	6.96	7.10	6.87	7.09
3283	NASDAQ	TAST	Thu, Jan 2, 2020	7.15	7.15	6.97	7.03
3282	NASDAQ	TAST	Tue, Dec 31, 2019	6.97	7.08	6.82	7.05
3281	NASDAQ	TAST	Mon, Dec 30, 2019	6.91	7.08	6.81	7.00
3280	NASDAQ	TAST	Fri, Dec 27, 2019	6.94	6.95	6.82	6.87
3279	NASDAQ	TAST	Thu, Dec 26, 2019	6.95	7.05	6.85	6.94
3278	NASDAQ	TAST	Tue, Dec 24, 2019	6.87	6.98	6.84	6.93
3277	NASDAQ	TAST	Mon, Dec 23, 2019	6.86	6.87	6.71	6.86
3276	NASDAQ	TAST	Fri, Dec 20, 2019	6.89	6.89	6.73	6.84
3275	NASDAQ	TAST	Thu, Dec 19, 2019	6.91	7.00	6.85	6.88
3274	NASDAQ	TAST	Wed, Dec 18, 2019	6.77	6.96	6.60	6.90
3273	NASDAQ	TAST	Tue, Dec 17, 2019	6.78	6.82	6.59	6.77
3272	NASDAQ	TAST	Mon, Dec 16, 2019	7.03	7.08	6.78	6.80
3271	NASDAQ	TAST	Fri, Dec 13, 2019	7.08	7.15	6.90	6.95
3270	NASDAQ	TAST	Thu, Dec 12, 2019	7.15	7.29	7.08	7.13
3269	NASDAQ	TAST	Wed, Dec 11, 2019	7.15	7.16	7.04	7.14
3268	NASDAQ	TAST	Tue, Dec 10, 2019	7.19	7.21	7.12	7.16
3267	NASDAQ	TAST	Mon, Dec 9, 2019	7.23	7.29	7.18	7.23
3266	NASDAQ	TAST	Fri, Dec 6, 2019	7.12	7.35	7.07	7.23
3265	NASDAQ	TAST	Thu, Dec 5, 2019	7.34	7.34	7.02	7.10
3264	NASDAQ	TAST	Wed, Dec 4, 2019	7.58	7.59	7.31	7.34
3263	NASDAQ	TAST	Tue, Dec 3, 2019	7.74	7.77	7.55	7.57
3262	NASDAQ	TAST	Mon, Dec 2, 2019	7.94	8.07	7.68	7.84
3261	NASDAQ	TAST	Fri, Nov 29, 2019	7.83	8.12	7.83	7.92
3260	NASDAQ	TAST	Wed, Nov 27, 2019	8.03	8.18	7.82	7.87
3259	NASDAQ	TAST	Tue, Nov 26, 2019	8.37	8.37	8.02	8.04
3258	NASDAQ	TAST	Mon, Nov 25, 2019	8.07	8.47	8.02	8.43
3257	NASDAQ	TAST	Fri, Nov 22, 2019	8.31	8.31	7.97	8.09
3256	NASDAQ	TAST	Thu, Nov 21, 2019	7.81	8.32	7.70	8.27
3255	NASDAQ	TAST	Wed, Nov 20, 2019	7.55	7.82	7.38	7.60
3254	NASDAQ	TAST	Tue, Nov 19, 2019	7.40	7.53	7.30	7.39
3253	NASDAQ	TAST	Mon, Nov 18, 2019	7.36	7.48	7.26	7.42
3252	NASDAQ	TAST	Fri, Nov 15, 2019	7.55	7.71	7.13	7.37
3251	NASDAQ	TAST	Thu, Nov 14, 2019	7.42	7.54	7.05	7.51
3250	NASDAQ	TAST	Wed, Nov 13, 2019	7.73	7.78	7.24	7.41
3249	NASDAQ	TAST	Tue, Nov 12, 2019	7.63	7.83	7.56	7.79
3248	NASDAQ	TAST	Mon, Nov 11, 2019	7.46	7.77	7.14	7.66
3247	NASDAQ	TAST	Fri, Nov 8, 2019	6.65	7.64	6.44	7.57
3246	NASDAQ	TAST	Thu, Nov 7, 2019	6.72	7.40	6.30	6.61
3245	NASDAQ	TAST	Wed, Nov 6, 2019	7.71	7.71	7.43	7.54
3244	NASDAQ	TAST	Tue, Nov 5, 2019	7.64	7.84	7.63	7.73
3243	NASDAQ	TAST	Mon, Nov 4, 2019	7.43	7.66	7.31	7.62
3242	NASDAQ	TAST	Fri, Nov 1, 2019	7.22	7.55	7.15	7.35
3241	NASDAQ	TAST	Thu, Oct 31, 2019	7.17	7.35	7.10	7.13
3240	NASDAQ	TAST	Wed, Oct 30, 2019	7.39	7.40	7.15	7.17
3239	NASDAQ	TAST	Tue, Oct 29, 2019	7.61	7.65	7.36	7.40
3238	NASDAQ	TAST	Mon, Oct 28, 2019	7.91	8.06	7.53	7.59
3237	NASDAQ	TAST	Fri, Oct 25, 2019	7.70	7.93	7.65	7.90
3236	NASDAQ	TAST	Thu, Oct 24, 2019	7.66	7.71	7.50	7.69
3235	NASDAQ	TAST	Wed, Oct 23, 2019	7.51	7.69	7.34	7.65
3234	NASDAQ	TAST	Tue, Oct 22, 2019	7.54	7.59	7.42	7.53
3233	NASDAQ	TAST	Mon, Oct 21, 2019	7.53	7.84	7.53	7.57
3232	NASDAQ	TAST	Fri, Oct 18, 2019	7.26	7.58	7.23	7.52
3231	NASDAQ	TAST	Thu, Oct 17, 2019	6.89	7.36	6.73	7.32
3230	NASDAQ	TAST	Wed, Oct 16, 2019	6.50	7.04	6.33	7.01
3229	NASDAQ	TAST	Tue, Oct 15, 2019	6.53	6.56	6.23	6.50
3228	NASDAQ	TAST	Mon, Oct 14, 2019	6.86	6.86	6.46	6.49
3227	NASDAQ	TAST	Fri, Oct 11, 2019	6.88	7.11	6.70	6.86
3226	NASDAQ	TAST	Thu, Oct 10, 2019	6.86	6.91	6.68	6.78
3225	NASDAQ	TAST	Wed, Oct 9, 2019	6.87	6.94	6.68	6.87
3224	NASDAQ	TAST	Tue, Oct 8, 2019	6.65	6.98	6.44	6.85
3223	NASDAQ	TAST	Mon, Oct 7, 2019	6.84	7.15	6.63	6.77
3222	NASDAQ	TAST	Fri, Oct 4, 2019	6.80	6.89	6.40	6.80
3221	NASDAQ	TAST	Thu, Oct 3, 2019	7.50	7.51	6.71	6.76
3220	NASDAQ	TAST	Wed, Oct 2, 2019	8.20	8.20	7.42	7.48
3219	NASDAQ	TAST	Tue, Oct 1, 2019	8.28	8.37	8.08	8.25
3218	NASDAQ	TAST	Mon, Sep 30, 2019	8.13	8.36	8.13	8.29
3217	NASDAQ	TAST	Fri, Sep 27, 2019	8.17	8.36	8.10	8.14
3216	NASDAQ	TAST	Thu, Sep 26, 2019	8.23	8.27	8.01	8.15
3215	NASDAQ	TAST	Wed, Sep 25, 2019	8.19	8.34	8.04	8.28
3214	NASDAQ	TAST	Tue, Sep 24, 2019	8.33	8.38	8.16	8.24
3213	NASDAQ	TAST	Mon, Sep 23, 2019	8.42	8.49	8.30	8.33
3212	NASDAQ	TAST	Fri, Sep 20, 2019	8.54	8.74	8.29	8.49
3211	NASDAQ	TAST	Thu, Sep 19, 2019	8.70	8.83	8.51	8.55
3210	NASDAQ	TAST	Wed, Sep 18, 2019	8.81	8.88	8.55	8.66
3209	NASDAQ	TAST	Tue, Sep 17, 2019	8.87	8.96	8.65	8.82
3208	NASDAQ	TAST	Mon, Sep 16, 2019	8.53	9.29	8.16	8.93
3207	NASDAQ	TAST	Fri, Sep 13, 2019	8.39	8.54	8.20	8.31
3206	NASDAQ	TAST	Thu, Sep 12, 2019	8.56	8.73	8.37	8.38
3205	NASDAQ	TAST	Wed, Sep 11, 2019	8.70	8.74	8.45	8.57
3204	NASDAQ	TAST	Tue, Sep 10, 2019	8.67	8.90	8.49	8.67
3203	NASDAQ	TAST	Mon, Sep 9, 2019	8.32	8.80	8.32	8.70
3202	NASDAQ	TAST	Fri, Sep 6, 2019	8.01	8.31	7.89	8.29
3201	NASDAQ	TAST	Thu, Sep 5, 2019	7.80	8.04	7.69	8.01
3200	NASDAQ	TAST	Wed, Sep 4, 2019	7.43	7.72	7.41	7.50
3199	NASDAQ	TAST	Tue, Sep 3, 2019	7.30	7.40	7.23	7.34
3198	NASDAQ	TAST	Fri, Aug 30, 2019	7.40	7.47	7.14	7.30
3197	NASDAQ	TAST	Thu, Aug 29, 2019	7.22	7.50	7.20	7.35
3196	NASDAQ	TAST	Wed, Aug 28, 2019	6.81	7.28	6.69	7.20
3195	NASDAQ	TAST	Tue, Aug 27, 2019	6.97	7.11	6.80	6.81
3194	NASDAQ	TAST	Mon, Aug 26, 2019	6.95	6.95	6.71	6.93
3193	NASDAQ	TAST	Fri, Aug 23, 2019	7.07	7.10	6.77	6.87
3192	NASDAQ	TAST	Thu, Aug 22, 2019	7.27	7.42	7.02	7.06
3191	NASDAQ	TAST	Wed, Aug 21, 2019	7.30	7.49	7.25	7.26
3190	NASDAQ	TAST	Tue, Aug 20, 2019	7.38	7.46	7.19	7.34
3189	NASDAQ	TAST	Mon, Aug 19, 2019	7.75	7.76	7.37	7.45
3188	NASDAQ	TAST	Fri, Aug 16, 2019	7.40	7.66	7.36	7.58
3187	NASDAQ	TAST	Thu, Aug 15, 2019	7.22	7.38	7.04	7.32
3186	NASDAQ	TAST	Wed, Aug 14, 2019	7.41	7.48	7.08	7.13
3185	NASDAQ	TAST	Tue, Aug 13, 2019	7.48	7.83	7.33	7.52
3184	NASDAQ	TAST	Mon, Aug 12, 2019	8.11	8.16	7.42	7.46
3183	NASDAQ	TAST	Fri, Aug 9, 2019	7.74	8.35	7.74	8.24
3182	NASDAQ	TAST	Thu, Aug 8, 2019	8.45	8.45	7.79	7.79
3181	NASDAQ	TAST	Wed, Aug 7, 2019	8.60	8.75	8.47	8.70
3180	NASDAQ	TAST	Tue, Aug 6, 2019	8.67	8.73	8.50	8.67
3179	NASDAQ	TAST	Mon, Aug 5, 2019	8.78	8.89	8.52	8.67
3178	NASDAQ	TAST	Fri, Aug 2, 2019	9.39	9.44	8.73	8.92
3177	NASDAQ	TAST	Thu, Aug 1, 2019	9.40	9.68	9.32	9.41
3176	NASDAQ	TAST	Wed, Jul 31, 2019	9.50	9.52	9.32	9.32
3175	NASDAQ	TAST	Tue, Jul 30, 2019	9.44	9.63	9.37	9.50
3174	NASDAQ	TAST	Mon, Jul 29, 2019	9.35	9.68	9.24	9.44
3173	NASDAQ	TAST	Fri, Jul 26, 2019	8.96	9.41	8.89	9.37
3172	NASDAQ	TAST	Thu, Jul 25, 2019	8.87	9.03	8.85	8.92
3171	NASDAQ	TAST	Wed, Jul 24, 2019	8.66	8.90	8.59	8.87
3170	NASDAQ	TAST	Tue, Jul 23, 2019	8.82	8.89	8.65	8.69
3169	NASDAQ	TAST	Mon, Jul 22, 2019	8.87	8.96	8.62	8.78
3168	NASDAQ	TAST	Fri, Jul 19, 2019	8.76	8.89	8.75	8.88
3167	NASDAQ	TAST	Thu, Jul 18, 2019	8.80	8.92	8.74	8.80
3166	NASDAQ	TAST	Wed, Jul 17, 2019	8.60	8.93	8.60	8.84
3165	NASDAQ	TAST	Tue, Jul 16, 2019	8.72	8.76	8.55	8.58
3164	NASDAQ	TAST	Mon, Jul 15, 2019	8.77	8.96	8.70	8.74
3163	NASDAQ	TAST	Fri, Jul 12, 2019	8.67	9.15	8.55	8.87
3162	NASDAQ	TAST	Thu, Jul 11, 2019	8.96	9.03	8.62	8.67
3161	NASDAQ	TAST	Wed, Jul 10, 2019	9.15	9.20	8.85	8.97
3160	NASDAQ	TAST	Tue, Jul 9, 2019	9.24	9.28	9.01	9.11
3159	NASDAQ	TAST	Mon, Jul 8, 2019	9.63	9.69	9.21	9.28
3158	NASDAQ	TAST	Fri, Jul 5, 2019	9.42	9.76	9.39	9.68
3157	NASDAQ	TAST	Wed, Jul 3, 2019	9.39	9.47	9.29	9.45
3156	NASDAQ	TAST	Tue, Jul 2, 2019	9.33	9.38	9.20	9.33
3155	NASDAQ	TAST	Mon, Jul 1, 2019	9.11	9.37	9.11	9.35
3154	NASDAQ	TAST	Fri, Jun 28, 2019	8.84	9.15	8.73	9.03
3153	NASDAQ	TAST	Thu, Jun 27, 2019	8.75	8.90	8.74	8.84
3152	NASDAQ	TAST	Wed, Jun 26, 2019	8.79	8.83	8.54	8.77
3151	NASDAQ	TAST	Tue, Jun 25, 2019	8.72	9.05	8.68	8.74
3150	NASDAQ	TAST	Mon, Jun 24, 2019	8.64	8.89	8.63	8.72
3149	NASDAQ	TAST	Fri, Jun 21, 2019	8.38	8.80	8.38	8.64
3148	NASDAQ	TAST	Thu, Jun 20, 2019	8.46	8.84	8.37	8.43
3147	NASDAQ	TAST	Wed, Jun 19, 2019	8.50	8.72	8.44	8.45
3146	NASDAQ	TAST	Tue, Jun 18, 2019	8.52	8.53	8.35	8.47
3145	NASDAQ	TAST	Mon, Jun 17, 2019	8.47	8.59	8.40	8.44
3144	NASDAQ	TAST	Fri, Jun 14, 2019	8.68	8.85	8.50	8.51
3143	NASDAQ	TAST	Thu, Jun 13, 2019	8.40	8.76	8.37	8.69
3142	NASDAQ	TAST	Wed, Jun 12, 2019	8.39	8.42	8.30	8.32
3141	NASDAQ	TAST	Tue, Jun 11, 2019	8.52	8.61	8.36	8.41
3140	NASDAQ	TAST	Mon, Jun 10, 2019	8.51	8.67	8.46	8.49
3139	NASDAQ	TAST	Fri, Jun 7, 2019	8.54	8.54	8.40	8.47
3138	NASDAQ	TAST	Thu, Jun 6, 2019	8.79	8.79	8.44	8.52
3137	NASDAQ	TAST	Wed, Jun 5, 2019	8.77	8.97	8.68	8.77
3136	NASDAQ	TAST	Tue, Jun 4, 2019	8.64	8.85	8.64	8.83
3135	NASDAQ	TAST	Mon, Jun 3, 2019	8.45	8.59	8.31	8.56
3134	NASDAQ	TAST	Fri, May 31, 2019	8.35	8.58	8.26	8.52
3133	NASDAQ	TAST	Thu, May 30, 2019	8.56	8.56	8.31	8.44
3132	NASDAQ	TAST	Wed, May 29, 2019	8.46	8.61	8.28	8.55
3131	NASDAQ	TAST	Tue, May 28, 2019	8.83	8.91	8.48	8.55
3130	NASDAQ	TAST	Fri, May 24, 2019	8.78	9.02	8.64	8.84
3129	NASDAQ	TAST	Thu, May 23, 2019	8.78	8.94	8.44	8.72
3128	NASDAQ	TAST	Wed, May 22, 2019	8.65	8.81	8.56	8.67
3127	NASDAQ	TAST	Tue, May 21, 2019	8.53	8.91	8.53	8.79
3126	NASDAQ	TAST	Mon, May 20, 2019	8.43	8.64	8.38	8.53
3125	NASDAQ	TAST	Fri, May 17, 2019	8.27	8.66	8.16	8.45
3124	NASDAQ	TAST	Thu, May 16, 2019	8.49	8.51	8.19	8.31
3123	NASDAQ	TAST	Wed, May 15, 2019	8.68	8.68	8.38	8.47
3122	NASDAQ	TAST	Tue, May 14, 2019	8.61	8.80	8.59	8.69
3121	NASDAQ	TAST	Mon, May 13, 2019	8.85	9.02	8.53	8.62
3120	NASDAQ	TAST	Fri, May 10, 2019	8.81	8.97	8.59	8.95
3119	NASDAQ	TAST	Thu, May 9, 2019	8.96	9.22	8.76	8.83
3118	NASDAQ	TAST	Wed, May 8, 2019	9.62	9.90	8.96	9.01
3117	NASDAQ	TAST	Tue, May 7, 2019	10.51	10.65	10.44	10.53
3116	NASDAQ	TAST	Mon, May 6, 2019	10.21	10.54	10.01	10.50
3115	NASDAQ	TAST	Fri, May 3, 2019	9.94	10.34	9.86	10.31
3114	NASDAQ	TAST	Thu, May 2, 2019	9.72	9.92	9.72	9.86
3113	NASDAQ	TAST	Wed, May 1, 2019	9.84	10.04	9.60	9.68
3112	NASDAQ	TAST	Tue, Apr 30, 2019	9.96	9.99	9.80	9.81
3111	NASDAQ	TAST	Mon, Apr 29, 2019	9.98	10.02	9.84	10.00
3110	NASDAQ	TAST	Fri, Apr 26, 2019	10.10	10.12	9.92	10.02
3109	NASDAQ	TAST	Thu, Apr 25, 2019	9.99	10.14	9.96	10.06
3108	NASDAQ	TAST	Wed, Apr 24, 2019	10.12	10.24	9.97	10.04
3107	NASDAQ	TAST	Tue, Apr 23, 2019	9.85	10.14	9.84	10.12
3106	NASDAQ	TAST	Mon, Apr 22, 2019	9.79	9.98	9.75	9.83
3105	NASDAQ	TAST	Thu, Apr 18, 2019	9.61	9.88	9.61	9.80
3104	NASDAQ	TAST	Wed, Apr 17, 2019	9.86	9.86	9.62	9.66
3103	NASDAQ	TAST	Tue, Apr 16, 2019	9.88	9.89	9.67	9.84
3102	NASDAQ	TAST	Mon, Apr 15, 2019	9.91	9.92	9.67	9.87
3101	NASDAQ	TAST	Fri, Apr 12, 2019	10.10	10.10	9.84	9.91
3100	NASDAQ	TAST	Thu, Apr 11, 2019	9.97	10.17	9.92	10.07
3099	NASDAQ	TAST	Wed, Apr 10, 2019	9.75	10.00	9.66	9.94
3098	NASDAQ	TAST	Tue, Apr 9, 2019	9.71	9.81	9.45	9.74
3097	NASDAQ	TAST	Mon, Apr 8, 2019	9.86	9.89	9.71	9.78
3096	NASDAQ	TAST	Fri, Apr 5, 2019	10.00	10.15	9.89	9.91
3095	NASDAQ	TAST	Thu, Apr 4, 2019	9.93	10.05	9.84	10.01
3094	NASDAQ	TAST	Wed, Apr 3, 2019	10.01	10.03	9.82	9.95
3093	NASDAQ	TAST	Tue, Apr 2, 2019	10.03	10.11	9.89	9.98
3092	NASDAQ	TAST	Mon, Apr 1, 2019	9.99	10.12	9.98	10.05
3091	NASDAQ	TAST	Fri, Mar 29, 2019	10.06	10.07	9.87	9.97
3090	NASDAQ	TAST	Thu, Mar 28, 2019	9.77	10.11	9.77	9.99
3089	NASDAQ	TAST	Wed, Mar 27, 2019	9.91	10.02	9.73	9.77
3088	NASDAQ	TAST	Tue, Mar 26, 2019	9.69	9.96	9.64	9.93
3087	NASDAQ	TAST	Mon, Mar 25, 2019	9.67	9.83	9.57	9.69
3086	NASDAQ	TAST	Fri, Mar 22, 2019	9.97	10.06	9.57	9.66
3085	NASDAQ	TAST	Thu, Mar 21, 2019	9.95	10.11	9.95	10.02
3084	NASDAQ	TAST	Wed, Mar 20, 2019	10.09	10.16	9.96	9.96
3083	NASDAQ	TAST	Tue, Mar 19, 2019	10.30	10.32	10.09	10.11
3082	NASDAQ	TAST	Mon, Mar 18, 2019	10.18	10.32	10.09	10.31
3081	NASDAQ	TAST	Fri, Mar 15, 2019	10.10	10.23	10.05	10.15
3080	NASDAQ	TAST	Thu, Mar 14, 2019	10.09	10.25	10.04	10.08
3079	NASDAQ	TAST	Wed, Mar 13, 2019	9.99	10.21	9.98	10.12
3078	NASDAQ	TAST	Tue, Mar 12, 2019	10.14	10.21	9.98	10.00
3077	NASDAQ	TAST	Mon, Mar 11, 2019	10.09	10.17	9.94	10.11
3076	NASDAQ	TAST	Fri, Mar 8, 2019	10.14	10.30	10.05	10.08
3075	NASDAQ	TAST	Thu, Mar 7, 2019	10.45	10.48	10.15	10.15
3074	NASDAQ	TAST	Wed, Mar 6, 2019	10.70	10.81	10.47	10.50
3073	NASDAQ	TAST	Tue, Mar 5, 2019	10.69	10.81	10.64	10.68
3072	NASDAQ	TAST	Mon, Mar 4, 2019	10.78	10.90	10.68	10.68
3071	NASDAQ	TAST	Fri, Mar 1, 2019	10.79	11.07	10.66	10.79
3070	NASDAQ	TAST	Thu, Feb 28, 2019	10.60	10.72	10.33	10.69
3069	NASDAQ	TAST	Wed, Feb 27, 2019	10.71	10.97	10.63	10.67
3068	NASDAQ	TAST	Tue, Feb 26, 2019	11.11	11.23	10.93	11.13
3067	NASDAQ	TAST	Mon, Feb 25, 2019	11.24	11.38	10.97	11.10
3066	NASDAQ	TAST	Fri, Feb 22, 2019	10.98	11.55	10.98	11.19
3065	NASDAQ	TAST	Thu, Feb 21, 2019	10.63	11.34	10.63	10.96
3064	NASDAQ	TAST	Wed, Feb 20, 2019	10.59	11.56	10.37	10.68
3063	NASDAQ	TAST	Tue, Feb 19, 2019	9.28	9.43	9.27	9.35
3062	NASDAQ	TAST	Fri, Feb 15, 2019	9.07	9.46	9.06	9.29
3061	NASDAQ	TAST	Thu, Feb 14, 2019	9.03	9.23	9.01	9.05
3060	NASDAQ	TAST	Wed, Feb 13, 2019	9.09	9.13	8.95	9.03
3059	NASDAQ	TAST	Tue, Feb 12, 2019	9.19	9.30	9.04	9.11
3058	NASDAQ	TAST	Mon, Feb 11, 2019	9.03	9.19	9.03	9.14
3057	NASDAQ	TAST	Fri, Feb 8, 2019	8.96	9.08	8.93	9.01
3056	NASDAQ	TAST	Thu, Feb 7, 2019	8.82	9.12	8.81	8.93
3055	NASDAQ	TAST	Wed, Feb 6, 2019	9.17	9.17	8.82	8.83
3054	NASDAQ	TAST	Tue, Feb 5, 2019	9.13	9.25	9.05	9.16
3053	NASDAQ	TAST	Mon, Feb 4, 2019	8.50	9.10	8.50	9.09
3052	NASDAQ	TAST	Fri, Feb 1, 2019	8.68	8.72	8.42	8.48
3051	NASDAQ	TAST	Thu, Jan 31, 2019	8.90	8.95	8.61	8.63
3050	NASDAQ	TAST	Wed, Jan 30, 2019	9.04	9.05	8.85	8.86
3049	NASDAQ	TAST	Tue, Jan 29, 2019	9.04	9.08	8.81	9.01
3048	NASDAQ	TAST	Mon, Jan 28, 2019	9.25	9.29	9.01	9.02
3047	NASDAQ	TAST	Fri, Jan 25, 2019	9.30	9.37	9.21	9.28
3046	NASDAQ	TAST	Thu, Jan 24, 2019	9.55	9.63	9.20	9.22
3045	NASDAQ	TAST	Wed, Jan 23, 2019	9.05	9.69	9.05	9.49
3044	NASDAQ	TAST	Tue, Jan 22, 2019	8.64	9.12	8.61	9.01
3043	NASDAQ	TAST	Fri, Jan 18, 2019	8.98	9.03	8.56	8.66
3042	NASDAQ	TAST	Thu, Jan 17, 2019	9.17	9.27	8.90	8.99
3041	NASDAQ	TAST	Wed, Jan 16, 2019	9.51	9.63	9.14	9.20
3040	NASDAQ	TAST	Tue, Jan 15, 2019	9.53	9.55	9.39	9.48
3039	NASDAQ	TAST	Mon, Jan 14, 2019	9.71	9.82	9.48	9.51
3038	NASDAQ	TAST	Fri, Jan 11, 2019	9.81	9.85	9.59	9.74
3037	NASDAQ	TAST	Thu, Jan 10, 2019	9.90	9.93	9.78	9.84
3036	NASDAQ	TAST	Wed, Jan 9, 2019	10.08	10.12	9.79	9.93
3035	NASDAQ	TAST	Tue, Jan 8, 2019	10.28	10.63	9.99	10.02
3034	NASDAQ	TAST	Mon, Jan 7, 2019	9.89	10.68	9.59	10.53
3033	NASDAQ	TAST	Fri, Jan 4, 2019	9.51	9.91	9.51	9.89
3032	NASDAQ	TAST	Thu, Jan 3, 2019	9.73	9.75	9.48	9.48
3031	NASDAQ	TAST	Wed, Jan 2, 2019	9.75	9.91	9.46	9.77
3030	NASDAQ	TAST	Mon, Dec 31, 2018	9.38	9.90	9.27	9.84
3029	NASDAQ	TAST	Fri, Dec 28, 2018	9.51	9.62	9.35	9.38
3028	NASDAQ	TAST	Thu, Dec 27, 2018	9.45	9.62	9.34	9.51
3027	NASDAQ	TAST	Wed, Dec 26, 2018	9.47	9.63	9.03	9.60
3026	NASDAQ	TAST	Mon, Dec 24, 2018	9.61	9.71	9.33	9.37
3025	NASDAQ	TAST	Fri, Dec 21, 2018	9.46	9.73	9.42	9.69
3024	NASDAQ	TAST	Thu, Dec 20, 2018	9.18	9.57	9.12	9.47
3023	NASDAQ	TAST	Wed, Dec 19, 2018	9.25	9.58	9.10	9.18
3022	NASDAQ	TAST	Tue, Dec 18, 2018	9.51	9.98	9.19	9.20
3021	NASDAQ	TAST	Mon, Dec 17, 2018	9.59	9.64	9.16	9.46
3020	NASDAQ	TAST	Fri, Dec 14, 2018	9.79	10.04	9.58	9.64
3019	NASDAQ	TAST	Thu, Dec 13, 2018	10.14	10.33	9.82	9.83
3018	NASDAQ	TAST	Wed, Dec 12, 2018	10.28	10.36	10.07	10.09
3017	NASDAQ	TAST	Tue, Dec 11, 2018	10.83	10.83	10.14	10.21
3016	NASDAQ	TAST	Mon, Dec 10, 2018	10.58	10.75	10.22	10.72
3015	NASDAQ	TAST	Fri, Dec 7, 2018	10.74	10.96	10.51	10.57
3014	NASDAQ	TAST	Thu, Dec 6, 2018	10.69	10.84	10.54	10.81
3013	NASDAQ	TAST	Tue, Dec 4, 2018	11.26	11.28	10.58	10.77
3012	NASDAQ	TAST	Mon, Dec 3, 2018	11.09	11.27	10.82	11.25
3011	NASDAQ	TAST	Fri, Nov 30, 2018	11.23	11.23	10.77	11.02
3010	NASDAQ	TAST	Thu, Nov 29, 2018	11.07	11.26	10.95	11.23
3009	NASDAQ	TAST	Wed, Nov 28, 2018	11.02	11.24	10.81	11.10
3008	NASDAQ	TAST	Tue, Nov 27, 2018	11.16	11.30	10.88	10.96
3007	NASDAQ	TAST	Mon, Nov 26, 2018	11.81	11.81	11.05	11.15
3006	NASDAQ	TAST	Fri, Nov 23, 2018	11.62	11.83	11.61	11.74
3005	NASDAQ	TAST	Wed, Nov 21, 2018	11.48	11.89	11.47	11.74
3004	NASDAQ	TAST	Tue, Nov 20, 2018	10.98	11.48	10.86	11.46
3003	NASDAQ	TAST	Mon, Nov 19, 2018	10.86	11.11	10.79	11.03
3002	NASDAQ	TAST	Fri, Nov 16, 2018	11.00	11.00	10.72	10.87
3001	NASDAQ	TAST	Thu, Nov 15, 2018	11.29	11.42	10.97	11.01
3000	NASDAQ	TAST	Wed, Nov 14, 2018	11.00	11.42	10.86	11.28
2999	NASDAQ	TAST	Tue, Nov 13, 2018	11.38	11.44	11.02	11.03
2998	NASDAQ	TAST	Mon, Nov 12, 2018	11.15	11.42	11.00	11.39
2997	NASDAQ	TAST	Fri, Nov 9, 2018	11.46	11.61	11.25	11.30
2996	NASDAQ	TAST	Thu, Nov 8, 2018	11.45	11.85	11.39	11.46
2995	NASDAQ	TAST	Wed, Nov 7, 2018	11.75	11.78	11.11	11.54
2994	NASDAQ	TAST	Tue, Nov 6, 2018	12.83	13.48	11.39	11.90
2993	NASDAQ	TAST	Mon, Nov 5, 2018	13.00	13.17	12.85	12.99
2992	NASDAQ	TAST	Fri, Nov 2, 2018	13.13	13.26	12.75	12.98
2991	NASDAQ	TAST	Thu, Nov 1, 2018	13.21	13.33	13.07	13.10
2990	NASDAQ	TAST	Wed, Oct 31, 2018	13.74	13.86	13.12	13.16
2989	NASDAQ	TAST	Tue, Oct 30, 2018	13.28	13.66	13.11	13.66
2988	NASDAQ	TAST	Mon, Oct 29, 2018	13.44	13.77	13.14	13.27
2987	NASDAQ	TAST	Fri, Oct 26, 2018	13.41	13.57	13.31	13.36
2986	NASDAQ	TAST	Thu, Oct 25, 2018	13.67	13.84	13.50	13.52
2985	NASDAQ	TAST	Wed, Oct 24, 2018	13.66	13.98	13.65	13.65
2984	NASDAQ	TAST	Tue, Oct 23, 2018	13.56	13.86	13.42	13.67
2983	NASDAQ	TAST	Mon, Oct 22, 2018	13.66	13.81	13.40	13.58
2982	NASDAQ	TAST	Fri, Oct 19, 2018	14.23	14.33	13.65	13.66
2981	NASDAQ	TAST	Thu, Oct 18, 2018	14.34	14.43	14.17	14.30
2980	NASDAQ	TAST	Wed, Oct 17, 2018	14.50	14.51	14.23	14.40
2979	NASDAQ	TAST	Tue, Oct 16, 2018	14.40	14.66	14.29	14.48
2978	NASDAQ	TAST	Mon, Oct 15, 2018	14.33	14.56	14.13	14.41
2977	NASDAQ	TAST	Fri, Oct 12, 2018	14.33	14.50	14.22	14.28
2976	NASDAQ	TAST	Thu, Oct 11, 2018	14.17	14.46	14.17	14.19
2975	NASDAQ	TAST	Wed, Oct 10, 2018	14.33	14.47	14.21	14.25
2974	NASDAQ	TAST	Tue, Oct 9, 2018	14.40	14.57	14.12	14.33
2973	NASDAQ	TAST	Mon, Oct 8, 2018	14.26	14.52	14.15	14.39
2972	NASDAQ	TAST	Fri, Oct 5, 2018	14.15	14.38	14.11	14.23
2971	NASDAQ	TAST	Thu, Oct 4, 2018	14.04	14.25	14.00	14.15
2970	NASDAQ	TAST	Wed, Oct 3, 2018	14.20	14.58	13.98	14.03
2969	NASDAQ	TAST	Tue, Oct 2, 2018	14.30	14.34	14.11	14.20
2968	NASDAQ	TAST	Mon, Oct 1, 2018	14.63	14.63	14.17	14.28
2967	NASDAQ	TAST	Fri, Sep 28, 2018	14.25	14.65	14.15	14.60
2966	NASDAQ	TAST	Thu, Sep 27, 2018	14.40	14.45	14.10	14.35
2965	NASDAQ	TAST	Wed, Sep 26, 2018	13.90	14.75	13.80	14.40
2964	NASDAQ	TAST	Tue, Sep 25, 2018	14.00	14.40	13.75	13.80
2963	NASDAQ	TAST	Mon, Sep 24, 2018	14.15	14.35	13.80	14.00
2962	NASDAQ	TAST	Fri, Sep 21, 2018	14.65	14.80	14.00	14.15
2961	NASDAQ	TAST	Thu, Sep 20, 2018	14.65	14.85	14.55	14.70
2960	NASDAQ	TAST	Wed, Sep 19, 2018	14.60	14.78	14.60	14.65
2959	NASDAQ	TAST	Tue, Sep 18, 2018	14.55	14.80	14.40	14.65
2958	NASDAQ	TAST	Mon, Sep 17, 2018	14.35	15.10	14.30	14.50
2957	NASDAQ	TAST	Fri, Sep 14, 2018	14.75	14.75	14.15	14.40
2956	NASDAQ	TAST	Thu, Sep 13, 2018	14.90	14.93	14.70	14.80
2955	NASDAQ	TAST	Wed, Sep 12, 2018	15.35	15.35	14.80	14.85
2954	NASDAQ	TAST	Tue, Sep 11, 2018	15.55	15.55	15.30	15.30
2953	NASDAQ	TAST	Mon, Sep 10, 2018	15.50	15.70	15.35	15.55
2952	NASDAQ	TAST	Fri, Sep 7, 2018	15.70	15.80	15.40	15.55
2951	NASDAQ	TAST	Thu, Sep 6, 2018	15.85	15.95	15.75	15.80
2950	NASDAQ	TAST	Wed, Sep 5, 2018	15.50	15.85	15.30	15.85
2949	NASDAQ	TAST	Tue, Sep 4, 2018	15.85	15.85	15.45	15.50
2948	NASDAQ	TAST	Fri, Aug 31, 2018	16.15	16.15	15.75	15.80
2947	NASDAQ	TAST	Thu, Aug 30, 2018	16.25	16.30	16.15	16.20
2946	NASDAQ	TAST	Wed, Aug 29, 2018	16.20	16.30	16.10	16.20
2945	NASDAQ	TAST	Tue, Aug 28, 2018	16.30	16.35	16.10	16.20
2944	NASDAQ	TAST	Mon, Aug 27, 2018	16.30	16.35	16.15	16.20
2943	NASDAQ	TAST	Fri, Aug 24, 2018	16.25	16.35	16.13	16.25
2942	NASDAQ	TAST	Thu, Aug 23, 2018	16.25	16.40	16.10	16.30
2941	NASDAQ	TAST	Wed, Aug 22, 2018	16.25	16.35	16.13	16.25
2940	NASDAQ	TAST	Tue, Aug 21, 2018	16.10	16.35	16.10	16.20
2939	NASDAQ	TAST	Mon, Aug 20, 2018	16.05	16.35	16.03	16.15
2938	NASDAQ	TAST	Fri, Aug 17, 2018	15.90	16.25	15.80	16.10
2937	NASDAQ	TAST	Thu, Aug 16, 2018	15.95	16.16	15.85	15.95
2936	NASDAQ	TAST	Wed, Aug 15, 2018	16.15	16.28	15.80	16.00
2935	NASDAQ	TAST	Tue, Aug 14, 2018	15.55	16.30	15.55	16.20
2934	NASDAQ	TAST	Mon, Aug 13, 2018	15.60	15.65	15.35	15.55
2933	NASDAQ	TAST	Fri, Aug 10, 2018	15.50	15.70	14.41	15.55
2932	NASDAQ	TAST	Thu, Aug 9, 2018	15.65	15.75	15.50	15.55
2931	NASDAQ	TAST	Wed, Aug 8, 2018	15.95	15.95	15.40	15.53
2930	NASDAQ	TAST	Tue, Aug 7, 2018	15.30	16.20	14.90	15.80
2929	NASDAQ	TAST	Mon, Aug 6, 2018	14.55	14.85	14.41	14.75
2928	NASDAQ	TAST	Fri, Aug 3, 2018	14.70	14.90	14.40	14.55
2927	NASDAQ	TAST	Thu, Aug 2, 2018	14.50	14.80	14.50	14.75
2926	NASDAQ	TAST	Wed, Aug 1, 2018	14.45	14.60	14.30	14.55
2925	NASDAQ	TAST	Tue, Jul 31, 2018	14.50	14.80	14.40	14.50
2924	NASDAQ	TAST	Mon, Jul 30, 2018	14.60	14.65	14.48	14.55
2923	NASDAQ	TAST	Fri, Jul 27, 2018	14.85	14.90	14.55	14.60
2922	NASDAQ	TAST	Thu, Jul 26, 2018	14.65	14.85	14.60	14.75
2921	NASDAQ	TAST	Wed, Jul 25, 2018	14.70	14.85	14.60	14.70
2920	NASDAQ	TAST	Tue, Jul 24, 2018	14.95	15.00	14.60	14.70
2919	NASDAQ	TAST	Mon, Jul 23, 2018	14.95	15.18	14.88	14.95
2918	NASDAQ	TAST	Fri, Jul 20, 2018	15.15	15.25	14.90	15.05
2917	NASDAQ	TAST	Thu, Jul 19, 2018	14.95	15.23	14.95	15.20
2916	NASDAQ	TAST	Wed, Jul 18, 2018	15.05	15.05	14.75	14.95
2915	NASDAQ	TAST	Tue, Jul 17, 2018	15.10	15.20	14.85	14.95
2914	NASDAQ	TAST	Mon, Jul 16, 2018	14.80	15.15	14.55	15.05
2913	NASDAQ	TAST	Fri, Jul 13, 2018	14.80	14.90	14.75	14.80
2912	NASDAQ	TAST	Thu, Jul 12, 2018	14.95	14.95	14.75	14.85
2911	NASDAQ	TAST	Wed, Jul 11, 2018	13.90	14.95	13.90	14.80
2910	NASDAQ	TAST	Tue, Jul 10, 2018	15.05	15.25	14.85	14.95
2909	NASDAQ	TAST	Mon, Jul 9, 2018	15.00	15.25	14.80	14.95
2908	NASDAQ	TAST	Fri, Jul 6, 2018	15.05	15.08	14.80	15.00
2907	NASDAQ	TAST	Thu, Jul 5, 2018	15.05	15.05	14.90	15.00
2906	NASDAQ	TAST	Tue, Jul 3, 2018	14.95	15.00	14.85	15.00
2905	NASDAQ	TAST	Mon, Jul 2, 2018	14.90	15.05	14.70	15.00
2904	NASDAQ	TAST	Fri, Jun 29, 2018	14.95	14.95	14.85	14.85
2903	NASDAQ	TAST	Thu, Jun 28, 2018	14.85	15.00	14.72	14.95
2902	NASDAQ	TAST	Wed, Jun 27, 2018	15.00	15.00	14.51	14.90
2901	NASDAQ	TAST	Tue, Jun 26, 2018	14.85	15.10	14.80	15.05
2900	NASDAQ	TAST	Mon, Jun 25, 2018	15.00	15.25	14.70	14.85
2899	NASDAQ	TAST	Fri, Jun 22, 2018	13.45	15.00	13.40	14.95
2898	NASDAQ	TAST	Thu, Jun 21, 2018	13.25	13.40	13.20	13.40
2897	NASDAQ	TAST	Wed, Jun 20, 2018	13.30	13.45	13.10	13.25
2896	NASDAQ	TAST	Tue, Jun 19, 2018	13.05	13.30	12.95	13.28
2895	NASDAQ	TAST	Mon, Jun 18, 2018	12.95	13.15	12.89	13.10
2894	NASDAQ	TAST	Fri, Jun 15, 2018	13.00	13.10	12.85	13.00
2893	NASDAQ	TAST	Thu, Jun 14, 2018	13.10	13.15	12.95	13.00
2892	NASDAQ	TAST	Wed, Jun 13, 2018	13.10	13.10	12.85	13.05
2891	NASDAQ	TAST	Tue, Jun 12, 2018	12.90	13.20	12.78	13.10
2890	NASDAQ	TAST	Mon, Jun 11, 2018	13.15	13.15	12.73	12.85
2889	NASDAQ	TAST	Fri, Jun 8, 2018	13.15	13.23	13.05	13.10
2888	NASDAQ	TAST	Thu, Jun 7, 2018	13.30	13.35	13.09	13.15
2887	NASDAQ	TAST	Wed, Jun 6, 2018	13.05	13.30	12.90	13.25
2886	NASDAQ	TAST	Tue, Jun 5, 2018	12.85	13.05	12.70	13.05
2885	NASDAQ	TAST	Mon, Jun 4, 2018	12.70	12.90	12.55	12.85
2884	NASDAQ	TAST	Fri, Jun 1, 2018	12.80	12.85	12.55	12.65
2883	NASDAQ	TAST	Thu, May 31, 2018	12.80	12.85	12.60	12.80
2882	NASDAQ	TAST	Wed, May 30, 2018	12.50	12.84	12.45	12.80
2881	NASDAQ	TAST	Tue, May 29, 2018	12.45	12.60	12.34	12.50
2880	NASDAQ	TAST	Fri, May 25, 2018	12.50	12.80	12.50	12.55
2879	NASDAQ	TAST	Thu, May 24, 2018	12.10	12.63	12.03	12.60
2878	NASDAQ	TAST	Wed, May 23, 2018	11.75	12.05	11.65	12.00
2877	NASDAQ	TAST	Tue, May 22, 2018	11.80	11.85	11.55	11.60
2876	NASDAQ	TAST	Mon, May 21, 2018	11.70	11.90	11.65	11.80
2875	NASDAQ	TAST	Fri, May 18, 2018	11.90	11.90	11.60	11.65
2874	NASDAQ	TAST	Thu, May 17, 2018	11.75	11.93	11.75	11.85
2873	NASDAQ	TAST	Wed, May 16, 2018	11.95	12.15	11.65	11.75
2872	NASDAQ	TAST	Tue, May 15, 2018	11.90	12.05	11.70	11.90
2871	NASDAQ	TAST	Mon, May 14, 2018	12.25	12.25	11.85	12.00
2870	NASDAQ	TAST	Fri, May 11, 2018	12.05	12.25	11.90	12.20
2869	NASDAQ	TAST	Thu, May 10, 2018	11.80	12.25	11.80	12.00
2868	NASDAQ	TAST	Wed, May 9, 2018	11.90	12.00	11.21	11.75
2867	NASDAQ	TAST	Tue, May 8, 2018	11.25	12.10	11.25	11.90
2866	NASDAQ	TAST	Mon, May 7, 2018	10.85	11.15	10.70	11.05
2865	NASDAQ	TAST	Fri, May 4, 2018	10.30	11.05	10.30	10.85
2864	NASDAQ	TAST	Thu, May 3, 2018	10.45	10.65	10.30	10.35
2863	NASDAQ	TAST	Wed, May 2, 2018	10.50	10.60	10.35	10.50
2862	NASDAQ	TAST	Tue, May 1, 2018	10.30	10.55	10.00	10.55
2861	NASDAQ	TAST	Mon, Apr 30, 2018	10.65	10.65	10.30	10.30
2860	NASDAQ	TAST	Fri, Apr 27, 2018	10.60	10.65	10.35	10.65
2859	NASDAQ	TAST	Thu, Apr 26, 2018	10.60	10.70	10.48	10.55
2858	NASDAQ	TAST	Wed, Apr 25, 2018	10.60	10.85	10.45	10.50
2857	NASDAQ	TAST	Tue, Apr 24, 2018	10.70	10.88	10.50	10.55
2856	NASDAQ	TAST	Mon, Apr 23, 2018	10.75	10.75	10.45	10.65
2855	NASDAQ	TAST	Fri, Apr 20, 2018	10.75	10.93	10.68	10.80
2854	NASDAQ	TAST	Thu, Apr 19, 2018	10.95	11.00	10.75	10.80
2853	NASDAQ	TAST	Wed, Apr 18, 2018	10.85	11.00	10.75	10.90
2852	NASDAQ	TAST	Tue, Apr 17, 2018	10.90	10.95	10.65	10.80
2851	NASDAQ	TAST	Mon, Apr 16, 2018	10.90	11.15	10.85	10.95
2850	NASDAQ	TAST	Fri, Apr 13, 2018	11.00	11.05	10.80	10.90
2849	NASDAQ	TAST	Thu, Apr 12, 2018	11.00	11.18	10.95	10.95
2848	NASDAQ	TAST	Wed, Apr 11, 2018	11.30	11.45	10.88	11.00
2847	NASDAQ	TAST	Tue, Apr 10, 2018	11.45	11.45	11.25	11.35
2846	NASDAQ	TAST	Mon, Apr 9, 2018	11.35	11.50	11.28	11.35
2845	NASDAQ	TAST	Fri, Apr 6, 2018	11.25	11.45	11.20	11.25
2844	NASDAQ	TAST	Thu, Apr 5, 2018	11.40	11.45	11.20	11.35
2843	NASDAQ	TAST	Wed, Apr 4, 2018	11.05	11.40	11.00	11.35
2842	NASDAQ	TAST	Tue, Apr 3, 2018	11.05	11.30	10.90	11.10
2841	NASDAQ	TAST	Mon, Apr 2, 2018	11.15	11.25	10.85	11.00
2840	NASDAQ	TAST	Thu, Mar 29, 2018	11.25	11.55	11.15	11.20
2839	NASDAQ	TAST	Wed, Mar 28, 2018	11.25	11.45	11.10	11.25
2838	NASDAQ	TAST	Tue, Mar 27, 2018	11.15	11.35	10.96	11.20
2837	NASDAQ	TAST	Mon, Mar 26, 2018	11.25	11.40	11.10	11.15
2836	NASDAQ	TAST	Fri, Mar 23, 2018	11.45	11.55	11.10	11.10
2835	NASDAQ	TAST	Thu, Mar 22, 2018	11.50	11.80	11.11	11.45
2834	NASDAQ	TAST	Wed, Mar 21, 2018	11.95	12.15	11.45	11.55
2833	NASDAQ	TAST	Tue, Mar 20, 2018	12.05	12.15	11.65	11.90
2832	NASDAQ	TAST	Mon, Mar 19, 2018	12.10	12.15	11.90	12.05
2831	NASDAQ	TAST	Fri, Mar 16, 2018	11.95	12.30	11.90	12.15
2830	NASDAQ	TAST	Thu, Mar 15, 2018	12.00	12.10	11.88	11.95
2829	NASDAQ	TAST	Wed, Mar 14, 2018	12.25	12.40	11.90	11.95
2828	NASDAQ	TAST	Tue, Mar 13, 2018	12.50	12.75	12.20	12.20
2827	NASDAQ	TAST	Mon, Mar 12, 2018	12.65	12.75	12.45	12.50
2826	NASDAQ	TAST	Fri, Mar 9, 2018	12.75	12.85	12.50	12.60
2825	NASDAQ	TAST	Thu, Mar 8, 2018	12.70	12.85	12.62	12.70
2824	NASDAQ	TAST	Wed, Mar 7, 2018	12.70	12.90	12.58	12.70
2823	NASDAQ	TAST	Tue, Mar 6, 2018	12.95	13.15	12.50	12.70
2822	NASDAQ	TAST	Mon, Mar 5, 2018	12.55	13.00	12.50	12.90
2821	NASDAQ	TAST	Fri, Mar 2, 2018	12.70	12.70	12.45	12.55
2820	NASDAQ	TAST	Thu, Mar 1, 2018	12.75	12.93	12.47	12.70
2819	NASDAQ	TAST	Wed, Feb 28, 2018	13.30	13.33	12.05	12.85
2818	NASDAQ	TAST	Tue, Feb 27, 2018	12.90	12.95	12.60	12.80
2817	NASDAQ	TAST	Mon, Feb 26, 2018	12.90	12.95	12.70	12.90
2816	NASDAQ	TAST	Fri, Feb 23, 2018	12.90	13.00	12.70	12.90
2815	NASDAQ	TAST	Thu, Feb 22, 2018	12.85	12.95	12.60	12.85
2814	NASDAQ	TAST	Wed, Feb 21, 2018	12.80	12.95	12.75	12.80
2813	NASDAQ	TAST	Tue, Feb 20, 2018	12.85	12.95	12.75	12.85
2812	NASDAQ	TAST	Fri, Feb 16, 2018	12.85	12.90	12.80	12.90
2811	NASDAQ	TAST	Thu, Feb 15, 2018	12.90	13.05	12.78	12.90
2810	NASDAQ	TAST	Wed, Feb 14, 2018	12.75	13.05	12.70	12.90
2809	NASDAQ	TAST	Tue, Feb 13, 2018	12.85	12.90	12.65	12.85
2808	NASDAQ	TAST	Mon, Feb 12, 2018	12.65	12.88	12.50	12.85
2807	NASDAQ	TAST	Fri, Feb 9, 2018	12.55	12.85	12.45	12.60
2806	NASDAQ	TAST	Thu, Feb 8, 2018	12.70	12.75	12.45	12.45
2805	NASDAQ	TAST	Wed, Feb 7, 2018	12.60	12.70	12.35	12.65
2804	NASDAQ	TAST	Tue, Feb 6, 2018	12.25	12.68	11.85	12.60
2803	NASDAQ	TAST	Mon, Feb 5, 2018	12.65	12.70	12.40	12.40
2802	NASDAQ	TAST	Fri, Feb 2, 2018	12.45	12.85	12.26	12.65
2801	NASDAQ	TAST	Thu, Feb 1, 2018	12.40	12.55	12.20	12.35
2800	NASDAQ	TAST	Wed, Jan 31, 2018	12.80	12.90	12.45	12.45
2799	NASDAQ	TAST	Tue, Jan 30, 2018	12.85	13.00	12.60	12.70
2798	NASDAQ	TAST	Mon, Jan 29, 2018	12.95	13.00	12.70	12.85
2797	NASDAQ	TAST	Fri, Jan 26, 2018	13.25	13.25	12.80	13.00
2796	NASDAQ	TAST	Thu, Jan 25, 2018	13.30	13.30	13.00	13.20
2795	NASDAQ	TAST	Wed, Jan 24, 2018	13.35	13.50	13.05	13.20
2794	NASDAQ	TAST	Tue, Jan 23, 2018	13.30	13.40	13.23	13.30
2793	NASDAQ	TAST	Mon, Jan 22, 2018	13.40	13.45	13.11	13.35
2792	NASDAQ	TAST	Fri, Jan 19, 2018	13.05	13.45	13.03	13.45
2791	NASDAQ	TAST	Thu, Jan 18, 2018	13.15	13.20	12.95	13.05
2790	NASDAQ	TAST	Wed, Jan 17, 2018	13.35	13.35	13.05	13.15
2789	NASDAQ	TAST	Tue, Jan 16, 2018	13.30	13.58	12.95	13.20
2788	NASDAQ	TAST	Fri, Jan 12, 2018	13.20	13.35	13.15	13.25
2787	NASDAQ	TAST	Thu, Jan 11, 2018	13.15	13.30	13.05	13.25
2786	NASDAQ	TAST	Wed, Jan 10, 2018	12.95	13.40	12.90	13.20
2785	NASDAQ	TAST	Tue, Jan 9, 2018	12.45	12.95	12.18	12.90
2784	NASDAQ	TAST	Mon, Jan 8, 2018	12.70	12.70	12.25	12.45
2783	NASDAQ	TAST	Fri, Jan 5, 2018	12.55	12.90	12.40	12.70
2782	NASDAQ	TAST	Thu, Jan 4, 2018	12.40	12.63	12.25	12.55
2781	NASDAQ	TAST	Wed, Jan 3, 2018	12.25	12.50	12.15	12.35
2780	NASDAQ	TAST	Tue, Jan 2, 2018	12.25	12.45	12.18	12.30
2779	NASDAQ	TAST	Fri, Dec 29, 2017	12.15	12.25	12.05	12.15
2778	NASDAQ	TAST	Thu, Dec 28, 2017	12.25	12.32	12.00	12.15
2777	NASDAQ	TAST	Wed, Dec 27, 2017	11.80	12.40	11.76	12.30
2776	NASDAQ	TAST	Tue, Dec 26, 2017	12.40	12.50	12.00	12.25
2775	NASDAQ	TAST	Fri, Dec 22, 2017	12.60	12.60	12.33	12.40
2774	NASDAQ	TAST	Thu, Dec 21, 2017	12.65	12.75	12.55	12.65
2773	NASDAQ	TAST	Wed, Dec 20, 2017	12.80	12.85	12.55	12.60
2772	NASDAQ	TAST	Tue, Dec 19, 2017	12.65	12.80	12.50	12.70
2771	NASDAQ	TAST	Mon, Dec 18, 2017	12.65	12.90	12.50	12.70
2770	NASDAQ	TAST	Fri, Dec 15, 2017	12.70	13.00	12.50	12.65
2769	NASDAQ	TAST	Thu, Dec 14, 2017	12.95	12.95	12.65	12.70
2768	NASDAQ	TAST	Wed, Dec 13, 2017	12.75	13.10	12.75	12.95
2767	NASDAQ	TAST	Tue, Dec 12, 2017	12.50	12.80	12.43	12.75
2766	NASDAQ	TAST	Mon, Dec 11, 2017	12.70	12.75	12.35	12.45
2765	NASDAQ	TAST	Fri, Dec 8, 2017	12.80	12.80	12.60	12.70
2764	NASDAQ	TAST	Thu, Dec 7, 2017	12.65	12.85	12.55	12.75
2763	NASDAQ	TAST	Wed, Dec 6, 2017	12.95	13.15	12.60	12.65
2762	NASDAQ	TAST	Tue, Dec 5, 2017	13.35	13.35	12.95	13.00
2761	NASDAQ	TAST	Mon, Dec 4, 2017	13.15	13.35	13.15	13.25
2760	NASDAQ	TAST	Fri, Dec 1, 2017	13.20	13.20	12.63	12.95
2759	NASDAQ	TAST	Thu, Nov 30, 2017	13.30	13.45	13.00	13.25
2758	NASDAQ	TAST	Wed, Nov 29, 2017	12.80	13.40	12.31	13.30
2757	NASDAQ	TAST	Tue, Nov 28, 2017	12.40	12.85	12.35	12.80
2756	NASDAQ	TAST	Mon, Nov 27, 2017	12.40	12.50	12.20	12.35
2755	NASDAQ	TAST	Fri, Nov 24, 2017	12.35	12.50	12.20	12.40
2754	NASDAQ	TAST	Wed, Nov 22, 2017	12.40	12.60	12.20	12.30
2753	NASDAQ	TAST	Tue, Nov 21, 2017	12.40	12.50	12.20	12.35
2752	NASDAQ	TAST	Mon, Nov 20, 2017	12.45	12.48	12.25	12.35
2751	NASDAQ	TAST	Fri, Nov 17, 2017	12.30	12.68	12.30	12.35
2750	NASDAQ	TAST	Thu, Nov 16, 2017	11.95	12.45	11.85	12.40
2749	NASDAQ	TAST	Wed, Nov 15, 2017	11.70	12.00	11.65	12.00
2748	NASDAQ	TAST	Tue, Nov 14, 2017	11.20	11.81	11.20	11.80
2747	NASDAQ	TAST	Mon, Nov 13, 2017	10.90	11.50	10.70	11.25
2746	NASDAQ	TAST	Fri, Nov 10, 2017	10.90	11.05	10.80	10.90
2745	NASDAQ	TAST	Thu, Nov 9, 2017	10.10	11.00	9.93	10.90
2744	NASDAQ	TAST	Wed, Nov 8, 2017	10.90	11.20	9.90	10.00
2743	NASDAQ	TAST	Tue, Nov 7, 2017	10.85	10.90	10.20	10.30
2742	NASDAQ	TAST	Mon, Nov 6, 2017	10.95	11.00	10.80	10.90
2741	NASDAQ	TAST	Fri, Nov 3, 2017	11.05	11.10	10.85	10.95
2740	NASDAQ	TAST	Thu, Nov 2, 2017	11.00	11.10	10.95	11.05
2739	NASDAQ	TAST	Wed, Nov 1, 2017	11.30	11.40	10.95	11.05
2738	NASDAQ	TAST	Tue, Oct 31, 2017	11.30	11.50	11.20	11.25
2737	NASDAQ	TAST	Mon, Oct 30, 2017	11.40	11.40	11.22	11.25
2736	NASDAQ	TAST	Fri, Oct 27, 2017	11.35	11.53	11.20	11.40
2735	NASDAQ	TAST	Thu, Oct 26, 2017	11.25	11.45	11.15	11.30
2734	NASDAQ	TAST	Wed, Oct 25, 2017	11.35	11.45	11.00	11.10
2733	NASDAQ	TAST	Tue, Oct 24, 2017	11.40	11.70	11.35	11.45
2732	NASDAQ	TAST	Mon, Oct 23, 2017	11.65	11.70	11.40	11.45
2731	NASDAQ	TAST	Fri, Oct 20, 2017	11.70	11.70	11.50	11.60
2730	NASDAQ	TAST	Thu, Oct 19, 2017	11.50	11.65	11.45	11.65
2729	NASDAQ	TAST	Wed, Oct 18, 2017	11.60	11.60	11.20	11.50
2728	NASDAQ	TAST	Tue, Oct 17, 2017	11.10	11.70	11.10	11.70
2727	NASDAQ	TAST	Mon, Oct 16, 2017	11.30	11.50	11.05	11.10
2726	NASDAQ	TAST	Fri, Oct 13, 2017	11.15	11.25	11.05	11.25
2725	NASDAQ	TAST	Thu, Oct 12, 2017	11.30	11.30	11.10	11.15
2724	NASDAQ	TAST	Wed, Oct 11, 2017	11.35	11.45	11.20	11.30
2723	NASDAQ	TAST	Tue, Oct 10, 2017	11.05	11.60	11.05	11.40
2722	NASDAQ	TAST	Mon, Oct 9, 2017	11.25	11.35	11.05	11.05
2721	NASDAQ	TAST	Fri, Oct 6, 2017	11.10	11.48	11.10	11.20
2720	NASDAQ	TAST	Thu, Oct 5, 2017	11.05	11.25	11.05	11.10
2719	NASDAQ	TAST	Wed, Oct 4, 2017	11.25	11.35	11.00	11.05
2718	NASDAQ	TAST	Tue, Oct 3, 2017	11.10	11.33	11.05	11.25
2717	NASDAQ	TAST	Mon, Oct 2, 2017	11.00	11.20	10.95	11.05
2716	NASDAQ	TAST	Fri, Sep 29, 2017	10.95	10.98	10.80	10.90
2715	NASDAQ	TAST	Thu, Sep 28, 2017	11.05	11.15	10.90	11.00
2714	NASDAQ	TAST	Wed, Sep 27, 2017	11.30	11.40	10.90	10.95
2713	NASDAQ	TAST	Tue, Sep 26, 2017	11.05	11.30	10.90	11.25
2712	NASDAQ	TAST	Mon, Sep 25, 2017	11.70	11.75	11.40	11.55
2711	NASDAQ	TAST	Fri, Sep 22, 2017	12.00	12.10	11.50	11.65
2710	NASDAQ	TAST	Thu, Sep 21, 2017	11.90	12.15	11.85	12.05
2709	NASDAQ	TAST	Wed, Sep 20, 2017	11.50	11.85	11.45	11.80
2708	NASDAQ	TAST	Tue, Sep 19, 2017	11.40	11.50	11.21	11.45
2707	NASDAQ	TAST	Mon, Sep 18, 2017	11.50	11.60	11.35	11.45
2706	NASDAQ	TAST	Fri, Sep 15, 2017	11.35	11.60	11.15	11.50
2705	NASDAQ	TAST	Thu, Sep 14, 2017	11.15	11.35	11.15	11.35
2704	NASDAQ	TAST	Wed, Sep 13, 2017	11.10	11.30	10.91	11.25
2703	NASDAQ	TAST	Tue, Sep 12, 2017	11.05	11.15	11.00	11.10
2702	NASDAQ	TAST	Mon, Sep 11, 2017	10.75	11.05	10.75	10.95
2701	NASDAQ	TAST	Fri, Sep 8, 2017	10.55	10.85	10.50	10.80
2700	NASDAQ	TAST	Thu, Sep 7, 2017	10.75	10.88	10.48	10.55
2699	NASDAQ	TAST	Wed, Sep 6, 2017	10.95	11.00	10.70	10.80
2698	NASDAQ	TAST	Tue, Sep 5, 2017	10.95	11.10	10.85	10.95
2697	NASDAQ	TAST	Fri, Sep 1, 2017	10.90	11.20	10.80	11.00
2696	NASDAQ	TAST	Thu, Aug 31, 2017	10.80	10.95	10.70	10.90
2695	NASDAQ	TAST	Wed, Aug 30, 2017	10.85	11.00	10.65	10.70
2694	NASDAQ	TAST	Tue, Aug 29, 2017	11.05	11.25	10.90	11.00
2693	NASDAQ	TAST	Mon, Aug 28, 2017	11.15	11.35	11.00	11.05
2692	NASDAQ	TAST	Fri, Aug 25, 2017	11.05	11.30	11.03	11.05
2691	NASDAQ	TAST	Thu, Aug 24, 2017	11.05	11.30	11.00	11.05
2690	NASDAQ	TAST	Wed, Aug 23, 2017	11.10	11.25	10.95	11.05
2689	NASDAQ	TAST	Tue, Aug 22, 2017	11.20	11.35	11.15	11.20
2688	NASDAQ	TAST	Mon, Aug 21, 2017	11.20	11.35	11.10	11.25
2687	NASDAQ	TAST	Fri, Aug 18, 2017	11.20	11.40	11.15	11.15
2686	NASDAQ	TAST	Thu, Aug 17, 2017	11.45	11.75	11.25	11.35
2685	NASDAQ	TAST	Wed, Aug 16, 2017	11.45	11.68	11.38	11.40
2684	NASDAQ	TAST	Tue, Aug 15, 2017	11.50	11.60	11.35	11.35
2683	NASDAQ	TAST	Mon, Aug 14, 2017	11.15	11.60	11.14	11.55
2682	NASDAQ	TAST	Fri, Aug 11, 2017	10.65	11.20	10.60	11.20
2681	NASDAQ	TAST	Thu, Aug 10, 2017	10.55	11.00	10.40	10.70
2680	NASDAQ	TAST	Wed, Aug 9, 2017	11.15	12.20	10.95	11.05
2679	NASDAQ	TAST	Tue, Aug 8, 2017	11.95	12.00	11.43	11.60
2678	NASDAQ	TAST	Mon, Aug 7, 2017	12.55	12.60	11.95	12.00
2677	NASDAQ	TAST	Fri, Aug 4, 2017	12.55	12.60	12.45	12.55
2676	NASDAQ	TAST	Thu, Aug 3, 2017	12.50	12.65	12.40	12.50
2675	NASDAQ	TAST	Wed, Aug 2, 2017	12.35	12.65	12.35	12.55
2674	NASDAQ	TAST	Tue, Aug 1, 2017	12.25	12.40	12.15	12.30
2673	NASDAQ	TAST	Mon, Jul 31, 2017	12.25	12.33	12.15	12.20
2672	NASDAQ	TAST	Fri, Jul 28, 2017	12.30	12.35	12.15	12.25
2671	NASDAQ	TAST	Thu, Jul 27, 2017	12.45	12.50	12.30	12.35
2670	NASDAQ	TAST	Wed, Jul 26, 2017	12.30	12.55	12.20	12.45
2669	NASDAQ	TAST	Tue, Jul 25, 2017	12.20	12.35	12.13	12.25
2668	NASDAQ	TAST	Mon, Jul 24, 2017	12.25	12.45	12.10	12.15
2667	NASDAQ	TAST	Fri, Jul 21, 2017	12.45	12.45	12.18	12.30
2666	NASDAQ	TAST	Thu, Jul 20, 2017	12.20	12.40	12.15	12.40
2665	NASDAQ	TAST	Wed, Jul 19, 2017	12.15	12.30	12.10	12.25
2664	NASDAQ	TAST	Tue, Jul 18, 2017	12.20	12.30	12.00	12.15
2663	NASDAQ	TAST	Mon, Jul 17, 2017	12.25	12.40	12.05	12.25
2662	NASDAQ	TAST	Fri, Jul 14, 2017	12.15	12.25	12.10	12.25
2661	NASDAQ	TAST	Thu, Jul 13, 2017	12.20	12.25	12.10	12.15
2660	NASDAQ	TAST	Wed, Jul 12, 2017	12.05	12.30	12.05	12.25
2659	NASDAQ	TAST	Tue, Jul 11, 2017	12.05	12.15	11.90	12.10
2658	NASDAQ	TAST	Mon, Jul 10, 2017	12.10	12.15	11.95	12.00
2657	NASDAQ	TAST	Fri, Jul 7, 2017	12.10	12.25	12.00	12.20
2656	NASDAQ	TAST	Thu, Jul 6, 2017	12.20	12.40	12.10	12.15
2655	NASDAQ	TAST	Wed, Jul 5, 2017	12.50	12.50	12.15	12.30
2654	NASDAQ	TAST	Mon, Jul 3, 2017	12.35	12.60	12.25	12.50
2653	NASDAQ	TAST	Fri, Jun 30, 2017	12.35	12.40	12.15	12.25
2652	NASDAQ	TAST	Thu, Jun 29, 2017	12.15	12.45	12.10	12.30
2651	NASDAQ	TAST	Wed, Jun 28, 2017	12.25	12.40	12.20	12.25
2650	NASDAQ	TAST	Tue, Jun 27, 2017	12.45	12.53	12.15	12.20
2649	NASDAQ	TAST	Mon, Jun 26, 2017	12.15	12.45	12.15	12.40
2648	NASDAQ	TAST	Fri, Jun 23, 2017	12.30	12.35	12.10	12.15
2647	NASDAQ	TAST	Thu, Jun 22, 2017	12.05	12.35	12.00	12.25
2646	NASDAQ	TAST	Wed, Jun 21, 2017	12.55	12.67	11.98	12.05
2645	NASDAQ	TAST	Tue, Jun 20, 2017	12.85	12.90	12.40	12.50
2644	NASDAQ	TAST	Mon, Jun 19, 2017	12.50	13.00	12.25	12.90
2643	NASDAQ	TAST	Fri, Jun 16, 2017	12.40	12.50	12.25	12.45
2642	NASDAQ	TAST	Thu, Jun 15, 2017	12.45	12.60	12.10	12.55
2641	NASDAQ	TAST	Wed, Jun 14, 2017	12.65	12.73	12.45	12.55
2640	NASDAQ	TAST	Tue, Jun 13, 2017	12.75	12.90	12.65	12.65
2639	NASDAQ	TAST	Mon, Jun 12, 2017	12.50	12.85	12.50	12.65
2638	NASDAQ	TAST	Fri, Jun 9, 2017	12.45	12.55	12.25	12.45
2637	NASDAQ	TAST	Thu, Jun 8, 2017	12.35	12.70	12.35	12.40
2636	NASDAQ	TAST	Wed, Jun 7, 2017	12.35	12.55	12.25	12.40
2635	NASDAQ	TAST	Tue, Jun 6, 2017	12.55	12.70	12.30	12.35
2634	NASDAQ	TAST	Mon, Jun 5, 2017	12.95	13.05	12.55	12.65
2633	NASDAQ	TAST	Fri, Jun 2, 2017	12.95	13.20	12.85	13.05
2632	NASDAQ	TAST	Thu, Jun 1, 2017	11.90	12.88	11.75	12.85
2631	NASDAQ	TAST	Wed, May 31, 2017	11.95	12.10	11.85	11.85
2630	NASDAQ	TAST	Tue, May 30, 2017	12.20	12.30	11.90	11.95
2629	NASDAQ	TAST	Fri, May 26, 2017	12.20	12.40	12.20	12.25
2628	NASDAQ	TAST	Thu, May 25, 2017	12.40	12.58	12.25	12.25
2627	NASDAQ	TAST	Wed, May 24, 2017	12.15	12.50	12.15	12.40
2626	NASDAQ	TAST	Tue, May 23, 2017	12.35	12.45	12.10	12.25
2625	NASDAQ	TAST	Mon, May 22, 2017	12.60	12.75	12.45	12.45
2624	NASDAQ	TAST	Fri, May 19, 2017	12.65	12.73	12.40	12.60
2623	NASDAQ	TAST	Thu, May 18, 2017	12.90	13.10	12.55	12.55
2622	NASDAQ	TAST	Wed, May 17, 2017	13.30	13.45	12.95	12.95
2621	NASDAQ	TAST	Tue, May 16, 2017	13.40	13.50	13.20	13.35
2620	NASDAQ	TAST	Mon, May 15, 2017	13.25	13.45	13.25	13.35
2619	NASDAQ	TAST	Fri, May 12, 2017	13.25	13.40	13.06	13.25
2618	NASDAQ	TAST	Thu, May 11, 2017	13.30	13.40	13.10	13.30
2617	NASDAQ	TAST	Wed, May 10, 2017	13.45	13.45	13.15	13.35
2616	NASDAQ	TAST	Tue, May 9, 2017	13.80	13.95	13.00	13.35
2615	NASDAQ	TAST	Mon, May 8, 2017	13.90	14.05	13.85	13.90
2614	NASDAQ	TAST	Fri, May 5, 2017	13.95	14.05	13.70	13.90
2613	NASDAQ	TAST	Thu, May 4, 2017	13.80	13.90	13.65	13.90
2612	NASDAQ	TAST	Wed, May 3, 2017	13.90	13.90	13.70	13.80
2611	NASDAQ	TAST	Tue, May 2, 2017	13.95	14.25	13.85	13.95
2610	NASDAQ	TAST	Mon, May 1, 2017	14.15	14.20	13.98	14.05
2609	NASDAQ	TAST	Fri, Apr 28, 2017	14.20	14.20	13.85	14.00
2608	NASDAQ	TAST	Thu, Apr 27, 2017	14.15	14.45	14.10	14.15
2607	NASDAQ	TAST	Wed, Apr 26, 2017	13.80	14.30	13.75	14.25
2606	NASDAQ	TAST	Tue, Apr 25, 2017	13.60	14.10	13.58	13.90
2605	NASDAQ	TAST	Mon, Apr 24, 2017	13.70	13.82	13.50	13.60
2604	NASDAQ	TAST	Fri, Apr 21, 2017	13.45	13.65	13.40	13.60
2603	NASDAQ	TAST	Thu, Apr 20, 2017	13.15	13.60	13.15	13.40
2602	NASDAQ	TAST	Wed, Apr 19, 2017	13.45	13.55	13.00	13.15
2601	NASDAQ	TAST	Tue, Apr 18, 2017	13.55	13.60	13.30	13.50
2600	NASDAQ	TAST	Mon, Apr 17, 2017	13.75	13.85	13.50	13.55
2599	NASDAQ	TAST	Thu, Apr 13, 2017	13.70	13.80	13.50	13.75
2598	NASDAQ	TAST	Wed, Apr 12, 2017	13.95	14.00	13.60	13.70
2597	NASDAQ	TAST	Tue, Apr 11, 2017	14.10	14.20	13.90	13.95
2596	NASDAQ	TAST	Mon, Apr 10, 2017	14.10	14.25	13.95	14.10
2595	NASDAQ	TAST	Fri, Apr 7, 2017	13.90	14.05	13.85	14.05
2594	NASDAQ	TAST	Thu, Apr 6, 2017	13.90	14.05	13.78	14.00
2593	NASDAQ	TAST	Wed, Apr 5, 2017	13.65	13.95	13.50	13.95
2592	NASDAQ	TAST	Tue, Apr 4, 2017	13.85	13.90	13.55	13.65
2591	NASDAQ	TAST	Mon, Apr 3, 2017	14.20	14.20	13.70	13.90
2590	NASDAQ	TAST	Fri, Mar 31, 2017	13.95	14.30	13.95	14.15
2589	NASDAQ	TAST	Thu, Mar 30, 2017	14.20	14.28	13.93	14.00
2588	NASDAQ	TAST	Wed, Mar 29, 2017	14.10	14.30	14.10	14.20
2587	NASDAQ	TAST	Tue, Mar 28, 2017	13.75	14.30	13.75	14.25
2586	NASDAQ	TAST	Mon, Mar 27, 2017	13.80	13.90	13.70	13.80
2585	NASDAQ	TAST	Fri, Mar 24, 2017	14.00	14.05	13.75	13.85
2584	NASDAQ	TAST	Thu, Mar 23, 2017	13.95	14.25	13.95	13.95
2583	NASDAQ	TAST	Wed, Mar 22, 2017	14.15	14.25	13.80	13.95
2582	NASDAQ	TAST	Tue, Mar 21, 2017	14.55	14.63	14.05	14.15
2581	NASDAQ	TAST	Mon, Mar 20, 2017	14.60	14.65	14.45	14.55
2580	NASDAQ	TAST	Fri, Mar 17, 2017	14.10	14.65	14.10	14.60
2579	NASDAQ	TAST	Thu, Mar 16, 2017	14.05	14.20	14.00	14.10
2578	NASDAQ	TAST	Wed, Mar 15, 2017	13.90	14.25	13.85	14.20
2577	NASDAQ	TAST	Tue, Mar 14, 2017	14.00	14.05	13.85	13.85
2576	NASDAQ	TAST	Mon, Mar 13, 2017	14.00	14.10	13.80	14.05
2575	NASDAQ	TAST	Fri, Mar 10, 2017	14.10	14.20	14.05	14.05
2574	NASDAQ	TAST	Thu, Mar 9, 2017	14.30	14.35	14.00	14.10
2573	NASDAQ	TAST	Wed, Mar 8, 2017	14.55	14.55	13.90	14.30
2572	NASDAQ	TAST	Tue, Mar 7, 2017	14.60	14.75	14.50	14.55
2571	NASDAQ	TAST	Mon, Mar 6, 2017	14.75	14.83	14.25	14.65
2570	NASDAQ	TAST	Fri, Mar 3, 2017	15.25	15.35	14.65	14.75
2569	NASDAQ	TAST	Thu, Mar 2, 2017	15.75	15.80	14.75	15.25
2568	NASDAQ	TAST	Wed, Mar 1, 2017	15.95	16.15	15.65	15.85
2567	NASDAQ	TAST	Tue, Feb 28, 2017	16.05	16.10	15.65	15.80
2566	NASDAQ	TAST	Mon, Feb 27, 2017	16.35	16.55	16.10	16.20
2565	NASDAQ	TAST	Fri, Feb 24, 2017	16.15	16.89	16.00	16.20
2564	NASDAQ	TAST	Thu, Feb 23, 2017	16.15	16.40	15.95	16.10
2563	NASDAQ	TAST	Wed, Feb 22, 2017	16.95	17.05	15.95	16.10
2562	NASDAQ	TAST	Tue, Feb 21, 2017	17.10	17.20	16.75	16.85
2561	NASDAQ	TAST	Fri, Feb 17, 2017	16.50	16.80	16.43	16.65
2560	NASDAQ	TAST	Thu, Feb 16, 2017	17.15	17.55	16.30	16.45
2559	NASDAQ	TAST	Wed, Feb 15, 2017	15.95	16.00	15.70	15.95
2558	NASDAQ	TAST	Tue, Feb 14, 2017	15.80	16.05	15.80	15.90
2557	NASDAQ	TAST	Mon, Feb 13, 2017	15.95	16.10	15.75	15.75
2556	NASDAQ	TAST	Fri, Feb 10, 2017	16.00	16.05	15.65	15.80
2555	NASDAQ	TAST	Thu, Feb 9, 2017	15.65	15.95	15.60	15.90
2554	NASDAQ	TAST	Wed, Feb 8, 2017	15.35	15.60	15.18	15.55
2553	NASDAQ	TAST	Tue, Feb 7, 2017	15.40	15.48	15.25	15.35
2552	NASDAQ	TAST	Mon, Feb 6, 2017	15.00	15.35	14.92	15.30
2551	NASDAQ	TAST	Fri, Feb 3, 2017	15.00	15.10	14.70	14.90
2550	NASDAQ	TAST	Thu, Feb 2, 2017	14.55	15.00	14.45	15.00
2549	NASDAQ	TAST	Wed, Feb 1, 2017	14.50	14.65	14.45	14.45
2548	NASDAQ	TAST	Tue, Jan 31, 2017	14.50	14.70	14.35	14.35
2547	NASDAQ	TAST	Mon, Jan 30, 2017	14.45	14.70	14.35	14.55
2546	NASDAQ	TAST	Fri, Jan 27, 2017	14.95	15.10	14.55	14.60
2545	NASDAQ	TAST	Thu, Jan 26, 2017	14.85	14.95	14.75	14.95
2544	NASDAQ	TAST	Wed, Jan 25, 2017	15.00	15.10	14.75	14.85
2543	NASDAQ	TAST	Tue, Jan 24, 2017	14.95	15.00	14.80	14.85
2542	NASDAQ	TAST	Mon, Jan 23, 2017	14.90	15.03	14.75	14.95
2541	NASDAQ	TAST	Fri, Jan 20, 2017	15.00	15.08	14.75	14.90
2540	NASDAQ	TAST	Thu, Jan 19, 2017	15.15	15.15	15.00	15.00
2539	NASDAQ	TAST	Wed, Jan 18, 2017	15.00	15.35	14.95	15.30
2538	NASDAQ	TAST	Tue, Jan 17, 2017	15.00	15.05	14.78	14.90
2537	NASDAQ	TAST	Fri, Jan 13, 2017	15.10	15.25	14.90	15.05
2536	NASDAQ	TAST	Thu, Jan 12, 2017	15.25	15.25	14.73	14.90
2535	NASDAQ	TAST	Wed, Jan 11, 2017	14.95	15.35	14.80	15.30
2534	NASDAQ	TAST	Tue, Jan 10, 2017	14.45	15.03	14.45	15.00
2533	NASDAQ	TAST	Mon, Jan 9, 2017	14.30	14.55	14.05	14.30
2532	NASDAQ	TAST	Fri, Jan 6, 2017	14.70	14.85	14.20	14.25
2531	NASDAQ	TAST	Thu, Jan 5, 2017	14.85	14.85	14.50	14.60
2530	NASDAQ	TAST	Wed, Jan 4, 2017	15.05	15.10	14.80	14.90
2529	NASDAQ	TAST	Tue, Jan 3, 2017	15.40	15.50	14.80	14.90
2528	NASDAQ	TAST	Fri, Dec 30, 2016	15.30	15.30	15.00	15.25
2527	NASDAQ	TAST	Thu, Dec 29, 2016	15.20	15.30	14.88	15.20
2526	NASDAQ	TAST	Wed, Dec 28, 2016	15.05	15.20	14.65	15.15
2525	NASDAQ	TAST	Tue, Dec 27, 2016	15.20	15.25	14.95	15.05
2524	NASDAQ	TAST	Fri, Dec 23, 2016	14.65	15.15	14.60	15.15
2523	NASDAQ	TAST	Thu, Dec 22, 2016	14.60	14.90	14.40	14.55
2522	NASDAQ	TAST	Wed, Dec 21, 2016	13.55	14.60	13.50	14.50
2521	NASDAQ	TAST	Tue, Dec 20, 2016	13.30	13.65	13.30	13.65
2520	NASDAQ	TAST	Mon, Dec 19, 2016	13.20	13.70	13.10	13.40
2519	NASDAQ	TAST	Fri, Dec 16, 2016	13.60	13.73	13.30	13.60
2518	NASDAQ	TAST	Thu, Dec 15, 2016	13.40	13.70	13.20	13.50
2517	NASDAQ	TAST	Wed, Dec 14, 2016	13.45	13.65	13.35	13.40
2516	NASDAQ	TAST	Tue, Dec 13, 2016	13.80	13.90	13.45	13.55
2515	NASDAQ	TAST	Mon, Dec 12, 2016	13.75	13.95	13.60	13.75
2514	NASDAQ	TAST	Fri, Dec 9, 2016	13.70	13.90	13.12	13.90
2513	NASDAQ	TAST	Thu, Dec 8, 2016	13.45	13.70	13.30	13.65
2512	NASDAQ	TAST	Wed, Dec 7, 2016	13.55	13.65	13.50	13.60
2511	NASDAQ	TAST	Tue, Dec 6, 2016	13.60	13.60	13.40	13.50
2510	NASDAQ	TAST	Mon, Dec 5, 2016	13.45	13.60	13.40	13.55
2509	NASDAQ	TAST	Fri, Dec 2, 2016	13.40	13.45	13.20	13.45
2508	NASDAQ	TAST	Thu, Dec 1, 2016	13.55	13.90	13.30	13.35
2507	NASDAQ	TAST	Wed, Nov 30, 2016	13.55	13.70	13.30	13.60
2506	NASDAQ	TAST	Tue, Nov 29, 2016	13.50	13.65	13.45	13.60
2505	NASDAQ	TAST	Mon, Nov 28, 2016	13.70	13.75	13.40	13.40
2504	NASDAQ	TAST	Fri, Nov 25, 2016	13.65	13.80	13.38	13.65
2503	NASDAQ	TAST	Wed, Nov 23, 2016	14.00	14.10	13.60	13.65
2502	NASDAQ	TAST	Tue, Nov 22, 2016	13.30	14.05	13.30	14.05
2501	NASDAQ	TAST	Mon, Nov 21, 2016	13.30	13.65	13.30	13.55
2500	NASDAQ	TAST	Fri, Nov 18, 2016	12.80	13.40	12.70	13.35
2499	NASDAQ	TAST	Thu, Nov 17, 2016	12.70	12.75	12.55	12.75
2498	NASDAQ	TAST	Wed, Nov 16, 2016	12.40	12.60	12.40	12.60
2497	NASDAQ	TAST	Tue, Nov 15, 2016	12.50	12.60	11.95	12.40
2496	NASDAQ	TAST	Mon, Nov 14, 2016	12.70	12.83	12.35	12.60
2495	NASDAQ	TAST	Fri, Nov 11, 2016	11.85	12.63	11.75	12.60
2494	NASDAQ	TAST	Thu, Nov 10, 2016	11.70	12.10	11.45	11.85
2493	NASDAQ	TAST	Wed, Nov 9, 2016	11.10	11.80	11.00	11.70
2492	NASDAQ	TAST	Tue, Nov 8, 2016	11.50	11.85	9.60	11.25
2491	NASDAQ	TAST	Mon, Nov 7, 2016	12.50	12.65	12.35	12.50
2490	NASDAQ	TAST	Fri, Nov 4, 2016	12.55	12.65	12.30	12.35
2489	NASDAQ	TAST	Thu, Nov 3, 2016	12.70	12.70	12.45	12.45
2488	NASDAQ	TAST	Wed, Nov 2, 2016	12.40	12.65	12.23	12.60
2487	NASDAQ	TAST	Tue, Nov 1, 2016	12.60	12.60	12.30	12.35
2486	NASDAQ	TAST	Mon, Oct 31, 2016	12.45	12.65	12.45	12.50
2485	NASDAQ	TAST	Fri, Oct 28, 2016	12.29	12.59	12.29	12.52
2484	NASDAQ	TAST	Thu, Oct 27, 2016	12.40	12.48	12.29	12.36
2483	NASDAQ	TAST	Wed, Oct 26, 2016	12.42	12.46	12.30	12.39
2482	NASDAQ	TAST	Tue, Oct 25, 2016	12.76	12.76	12.35	12.46
2481	NASDAQ	TAST	Mon, Oct 24, 2016	12.36	12.98	12.35	12.75
2480	NASDAQ	TAST	Fri, Oct 21, 2016	12.95	12.95	12.16	12.35
2479	NASDAQ	TAST	Thu, Oct 20, 2016	12.87	13.01	12.73	12.83
2478	NASDAQ	TAST	Wed, Oct 19, 2016	12.77	12.94	12.70	12.91
2477	NASDAQ	TAST	Tue, Oct 18, 2016	12.86	12.98	12.76	12.77
2476	NASDAQ	TAST	Mon, Oct 17, 2016	12.90	12.97	12.74	12.76
2475	NASDAQ	TAST	Fri, Oct 14, 2016	12.81	12.89	12.75	12.87
2474	NASDAQ	TAST	Thu, Oct 13, 2016	12.90	12.98	12.80	12.84
2473	NASDAQ	TAST	Wed, Oct 12, 2016	12.80	13.01	12.77	12.99
2472	NASDAQ	TAST	Tue, Oct 11, 2016	12.86	12.87	12.71	12.76
2471	NASDAQ	TAST	Mon, Oct 10, 2016	12.68	12.86	12.67	12.86
2470	NASDAQ	TAST	Fri, Oct 7, 2016	12.72	12.73	12.54	12.63
2469	NASDAQ	TAST	Thu, Oct 6, 2016	12.73	12.77	12.62	12.67
2468	NASDAQ	TAST	Wed, Oct 5, 2016	13.01	13.01	12.70	12.72
2467	NASDAQ	TAST	Tue, Oct 4, 2016	13.11	13.14	12.85	12.93
2466	NASDAQ	TAST	Mon, Oct 3, 2016	13.21	13.25	13.08	13.13
2465	NASDAQ	TAST	Fri, Sep 30, 2016	13.05	13.26	13.05	13.21
2464	NASDAQ	TAST	Thu, Sep 29, 2016	13.29	13.29	13.04	13.05
2463	NASDAQ	TAST	Wed, Sep 28, 2016	13.30	13.33	13.10	13.23
2462	NASDAQ	TAST	Tue, Sep 27, 2016	13.25	13.41	13.22	13.25
2461	NASDAQ	TAST	Mon, Sep 26, 2016	13.35	13.36	13.14	13.25
2460	NASDAQ	TAST	Fri, Sep 23, 2016	13.60	13.66	13.31	13.35
2459	NASDAQ	TAST	Thu, Sep 22, 2016	13.25	13.64	13.20	13.58
2458	NASDAQ	TAST	Wed, Sep 21, 2016	12.76	13.23	12.67	13.18
2457	NASDAQ	TAST	Tue, Sep 20, 2016	12.87	12.94	12.64	12.69
2456	NASDAQ	TAST	Mon, Sep 19, 2016	13.06	13.15	12.73	12.87
2455	NASDAQ	TAST	Fri, Sep 16, 2016	13.14	13.24	13.02	13.07
2454	NASDAQ	TAST	Thu, Sep 15, 2016	12.99	13.16	12.96	13.11
2453	NASDAQ	TAST	Wed, Sep 14, 2016	13.06	13.13	12.95	13.03
2452	NASDAQ	TAST	Tue, Sep 13, 2016	13.18	13.18	12.89	13.06
2451	NASDAQ	TAST	Mon, Sep 12, 2016	13.01	13.29	12.84	13.29
2450	NASDAQ	TAST	Fri, Sep 9, 2016	13.32	13.32	13.01	13.03
2449	NASDAQ	TAST	Thu, Sep 8, 2016	13.57	13.57	13.37	13.39
2448	NASDAQ	TAST	Wed, Sep 7, 2016	13.55	13.67	13.44	13.66
2447	NASDAQ	TAST	Tue, Sep 6, 2016	13.75	13.83	13.46	13.58
2446	NASDAQ	TAST	Fri, Sep 2, 2016	13.50	13.82	13.44	13.79
2445	NASDAQ	TAST	Thu, Sep 1, 2016	13.50	13.71	13.31	13.39
2444	NASDAQ	TAST	Wed, Aug 31, 2016	13.36	13.50	13.25	13.46
2443	NASDAQ	TAST	Tue, Aug 30, 2016	13.35	13.42	13.28	13.40
2442	NASDAQ	TAST	Mon, Aug 29, 2016	13.33	13.48	13.33	13.37
2441	NASDAQ	TAST	Fri, Aug 26, 2016	13.48	13.58	13.27	13.36
2440	NASDAQ	TAST	Thu, Aug 25, 2016	13.26	13.53	13.24	13.47
2439	NASDAQ	TAST	Wed, Aug 24, 2016	13.32	13.47	13.22	13.33
2438	NASDAQ	TAST	Tue, Aug 23, 2016	13.12	13.39	13.05	13.36
2437	NASDAQ	TAST	Mon, Aug 22, 2016	13.21	13.28	13.07	13.12
2436	NASDAQ	TAST	Fri, Aug 19, 2016	13.49	13.56	13.15	13.17
2435	NASDAQ	TAST	Thu, Aug 18, 2016	13.31	13.53	13.26	13.48
2434	NASDAQ	TAST	Wed, Aug 17, 2016	13.47	13.50	13.26	13.28
2433	NASDAQ	TAST	Tue, Aug 16, 2016	13.72	13.74	13.42	13.46
2432	NASDAQ	TAST	Mon, Aug 15, 2016	13.67	13.80	13.67	13.71
2431	NASDAQ	TAST	Fri, Aug 12, 2016	13.75	13.95	13.28	13.70
2430	NASDAQ	TAST	Thu, Aug 11, 2016	13.86	13.97	13.20	13.74
2429	NASDAQ	TAST	Wed, Aug 10, 2016	13.63	13.89	13.58	13.88
2428	NASDAQ	TAST	Tue, Aug 9, 2016	12.52	13.76	12.36	13.73
2427	NASDAQ	TAST	Mon, Aug 8, 2016	12.20	12.22	12.06	12.10
2426	NASDAQ	TAST	Fri, Aug 5, 2016	11.89	12.26	11.82	12.24
2425	NASDAQ	TAST	Thu, Aug 4, 2016	12.01	12.05	11.83	11.87
2424	NASDAQ	TAST	Wed, Aug 3, 2016	11.77	12.09	11.69	12.05
2423	NASDAQ	TAST	Tue, Aug 2, 2016	12.07	12.07	11.75	11.77
2422	NASDAQ	TAST	Mon, Aug 1, 2016	12.07	12.26	12.02	12.13
2421	NASDAQ	TAST	Fri, Jul 29, 2016	12.18	12.21	12.04	12.11
2420	NASDAQ	TAST	Thu, Jul 28, 2016	12.23	12.31	12.12	12.13
2419	NASDAQ	TAST	Wed, Jul 27, 2016	12.24	12.34	12.11	12.28
2418	NASDAQ	TAST	Tue, Jul 26, 2016	12.70	12.70	12.18	12.25
2417	NASDAQ	TAST	Mon, Jul 25, 2016	12.84	12.84	12.59	12.73
2416	NASDAQ	TAST	Fri, Jul 22, 2016	12.45	12.82	12.45	12.80
2415	NASDAQ	TAST	Thu, Jul 21, 2016	12.44	12.63	12.36	12.45
2414	NASDAQ	TAST	Wed, Jul 20, 2016	12.24	12.53	12.20	12.50
2413	NASDAQ	TAST	Tue, Jul 19, 2016	12.21	12.32	12.16	12.24
2412	NASDAQ	TAST	Mon, Jul 18, 2016	12.24	12.27	12.16	12.20
2411	NASDAQ	TAST	Fri, Jul 15, 2016	12.40	12.40	12.09	12.25
2410	NASDAQ	TAST	Thu, Jul 14, 2016	12.42	12.51	12.35	12.35
2409	NASDAQ	TAST	Wed, Jul 13, 2016	12.36	12.53	12.30	12.38
2408	NASDAQ	TAST	Tue, Jul 12, 2016	12.56	12.60	12.20	12.34
2407	NASDAQ	TAST	Mon, Jul 11, 2016	12.35	12.57	12.22	12.54
2406	NASDAQ	TAST	Fri, Jul 8, 2016	12.16	12.40	12.11	12.36
2405	NASDAQ	TAST	Thu, Jul 7, 2016	12.06	12.21	12.03	12.09
2404	NASDAQ	TAST	Wed, Jul 6, 2016	12.29	12.29	11.97	12.08
2403	NASDAQ	TAST	Tue, Jul 5, 2016	12.43	12.50	12.29	12.33
2402	NASDAQ	TAST	Fri, Jul 1, 2016	11.95	12.43	11.91	12.41
2401	NASDAQ	TAST	Thu, Jun 30, 2016	11.84	11.91	11.67	11.90
2400	NASDAQ	TAST	Wed, Jun 29, 2016	11.84	11.95	11.64	11.84
2399	NASDAQ	TAST	Tue, Jun 28, 2016	11.94	12.03	11.68	11.72
2398	NASDAQ	TAST	Mon, Jun 27, 2016	11.86	11.90	11.56	11.80
2397	NASDAQ	TAST	Fri, Jun 24, 2016	11.44	11.95	11.25	11.90
2396	NASDAQ	TAST	Thu, Jun 23, 2016	11.99	12.09	11.76	11.83
2395	NASDAQ	TAST	Wed, Jun 22, 2016	11.95	11.99	11.75	11.86
2394	NASDAQ	TAST	Tue, Jun 21, 2016	12.16	12.17	11.88	11.91
2393	NASDAQ	TAST	Mon, Jun 20, 2016	12.02	12.21	11.98	12.11
2392	NASDAQ	TAST	Fri, Jun 17, 2016	11.86	12.01	11.79	11.94
2391	NASDAQ	TAST	Thu, Jun 16, 2016	11.83	11.95	11.81	11.89
2390	NASDAQ	TAST	Wed, Jun 15, 2016	12.14	12.25	11.91	11.94
2389	NASDAQ	TAST	Tue, Jun 14, 2016	12.02	12.20	11.96	12.08
2388	NASDAQ	TAST	Mon, Jun 13, 2016	12.27	12.30	12.01	12.03
2387	NASDAQ	TAST	Fri, Jun 10, 2016	12.40	12.48	12.21	12.29
2386	NASDAQ	TAST	Thu, Jun 9, 2016	12.39	12.61	12.39	12.49
2385	NASDAQ	TAST	Wed, Jun 8, 2016	12.52	12.66	12.44	12.50
2384	NASDAQ	TAST	Tue, Jun 7, 2016	12.53	12.81	12.36	12.50
2383	NASDAQ	TAST	Mon, Jun 6, 2016	12.29	12.53	12.29	12.48
2382	NASDAQ	TAST	Fri, Jun 3, 2016	12.45	12.50	12.29	12.31
2381	NASDAQ	TAST	Thu, Jun 2, 2016	12.29	12.51	12.24	12.51
2380	NASDAQ	TAST	Wed, Jun 1, 2016	12.10	12.37	12.08	12.32
2379	NASDAQ	TAST	Tue, May 31, 2016	12.32	12.32	12.07	12.12
2378	NASDAQ	TAST	Fri, May 27, 2016	12.10	12.35	12.10	12.28
2377	NASDAQ	TAST	Thu, May 26, 2016	12.10	12.28	12.06	12.10
2376	NASDAQ	TAST	Wed, May 25, 2016	12.19	12.25	11.99	12.05
2375	NASDAQ	TAST	Tue, May 24, 2016	12.16	12.45	12.16	12.20
2374	NASDAQ	TAST	Mon, May 23, 2016	12.44	12.50	12.09	12.09
2373	NASDAQ	TAST	Fri, May 20, 2016	12.60	12.61	12.44	12.48
2372	NASDAQ	TAST	Thu, May 19, 2016	12.55	12.57	12.28	12.53
2371	NASDAQ	TAST	Wed, May 18, 2016	12.62	12.73	12.52	12.63
2370	NASDAQ	TAST	Tue, May 17, 2016	13.02	13.05	12.38	12.67
2369	NASDAQ	TAST	Mon, May 16, 2016	13.47	13.53	13.05	13.07
2368	NASDAQ	TAST	Fri, May 13, 2016	13.44	13.70	13.30	13.40
2367	NASDAQ	TAST	Thu, May 12, 2016	13.23	13.48	13.16	13.40
2366	NASDAQ	TAST	Wed, May 11, 2016	14.32	14.47	13.22	13.23
2365	NASDAQ	TAST	Tue, May 10, 2016	13.18	14.45	12.38	14.30
2364	NASDAQ	TAST	Mon, May 9, 2016	13.61	13.97	13.51	13.64
2363	NASDAQ	TAST	Fri, May 6, 2016	13.92	13.95	13.43	13.65
2362	NASDAQ	TAST	Thu, May 5, 2016	14.43	14.43	13.94	14.03
2361	NASDAQ	TAST	Wed, May 4, 2016	14.22	14.51	14.22	14.37
2360	NASDAQ	TAST	Tue, May 3, 2016	13.91	14.48	13.91	14.21
2359	NASDAQ	TAST	Mon, May 2, 2016	13.95	14.05	13.85	14.04
2358	NASDAQ	TAST	Fri, Apr 29, 2016	14.05	14.21	13.82	13.91
2357	NASDAQ	TAST	Thu, Apr 28, 2016	13.99	14.46	13.99	14.08
2356	NASDAQ	TAST	Wed, Apr 27, 2016	14.05	14.16	13.93	14.09
2355	NASDAQ	TAST	Tue, Apr 26, 2016	14.06	14.25	13.97	14.17
2354	NASDAQ	TAST	Mon, Apr 25, 2016	14.05	14.20	13.96	14.02
2353	NASDAQ	TAST	Fri, Apr 22, 2016	14.00	14.14	13.92	14.06
2352	NASDAQ	TAST	Thu, Apr 21, 2016	14.17	14.27	14.00	14.02
2351	NASDAQ	TAST	Wed, Apr 20, 2016	14.32	14.43	14.18	14.20
2350	NASDAQ	TAST	Tue, Apr 19, 2016	14.36	14.50	14.07	14.36
2349	NASDAQ	TAST	Mon, Apr 18, 2016	14.13	14.30	14.03	14.28
2348	NASDAQ	TAST	Fri, Apr 15, 2016	14.02	14.14	14.01	14.13
2347	NASDAQ	TAST	Thu, Apr 14, 2016	14.27	14.31	14.07	14.07
2346	NASDAQ	TAST	Wed, Apr 13, 2016	14.30	14.37	14.07	14.28
2345	NASDAQ	TAST	Tue, Apr 12, 2016	14.32	14.56	14.23	14.26
2344	NASDAQ	TAST	Mon, Apr 11, 2016	14.25	14.60	14.25	14.33
2343	NASDAQ	TAST	Fri, Apr 8, 2016	14.31	14.39	13.98	14.25
2342	NASDAQ	TAST	Thu, Apr 7, 2016	14.56	14.70	14.31	14.31
2341	NASDAQ	TAST	Wed, Apr 6, 2016	14.50	14.67	14.41	14.62
2340	NASDAQ	TAST	Tue, Apr 5, 2016	14.56	14.56	14.56	14.51
2339	NASDAQ	TAST	Mon, Apr 4, 2016	14.51	14.61	14.35	14.56
2338	NASDAQ	TAST	Fri, Apr 1, 2016	14.41	14.61	14.41	14.55
2337	NASDAQ	TAST	Thu, Mar 31, 2016	14.60	14.62	14.40	14.55
2336	NASDAQ	TAST	Wed, Mar 30, 2016	14.20	14.68	13.95	14.55
2335	NASDAQ	TAST	Tue, Mar 29, 2016	13.54	13.78	13.54	13.57
2334	NASDAQ	TAST	Mon, Mar 28, 2016	13.55	13.69	13.39	13.39
2333	NASDAQ	TAST	Thu, Mar 24, 2016	13.29	13.29	13.29	13.48
2332	NASDAQ	TAST	Wed, Mar 23, 2016	13.38	13.51	13.15	13.29
2331	NASDAQ	TAST	Tue, Mar 22, 2016	13.40	13.45	13.13	13.36
2330	NASDAQ	TAST	Mon, Mar 21, 2016	13.30	13.69	13.00	13.44
2329	NASDAQ	TAST	Fri, Mar 18, 2016	13.60	13.65	13.37	13.39
2328	NASDAQ	TAST	Thu, Mar 17, 2016	13.56	13.86	13.38	13.51
2327	NASDAQ	TAST	Wed, Mar 16, 2016	13.41	13.62	13.11	13.55
2326	NASDAQ	TAST	Tue, Mar 15, 2016	13.83	13.83	13.83	13.41
2325	NASDAQ	TAST	Mon, Mar 14, 2016	13.85	13.97	13.71	13.83
2324	NASDAQ	TAST	Fri, Mar 11, 2016	14.04	14.04	13.61	13.95
2323	NASDAQ	TAST	Thu, Mar 10, 2016	14.12	14.15	13.72	14.11
2322	NASDAQ	TAST	Wed, Mar 9, 2016	14.09	14.09	14.09	14.11
2321	NASDAQ	TAST	Tue, Mar 8, 2016	14.13	14.14	13.93	14.15
2320	NASDAQ	TAST	Mon, Mar 7, 2016	14.40	14.40	13.84	14.15
2319	NASDAQ	TAST	Fri, Mar 4, 2016	14.30	14.30	14.30	14.12
2318	NASDAQ	TAST	Thu, Mar 3, 2016	13.42	13.42	13.42	14.30
2317	NASDAQ	TAST	Wed, Mar 2, 2016	13.24	13.50	13.01	13.22
2316	NASDAQ	TAST	Tue, Mar 1, 2016	13.27	13.27	13.27	13.22
2315	NASDAQ	TAST	Mon, Feb 29, 2016	12.88	13.43	12.63	13.27
2314	NASDAQ	TAST	Fri, Feb 26, 2016	13.27	13.47	12.68	12.83
2313	NASDAQ	TAST	Thu, Feb 25, 2016	12.84	13.31	12.79	13.15
2312	NASDAQ	TAST	Wed, Feb 24, 2016	13.05	13.27	12.69	12.75
2311	NASDAQ	TAST	Tue, Feb 23, 2016	12.69	13.29	12.69	13.24
2310	NASDAQ	TAST	Mon, Feb 22, 2016	12.48	12.97	12.48	12.80
2309	NASDAQ	TAST	Fri, Feb 19, 2016	12.44	12.70	12.31	12.49
2308	NASDAQ	TAST	Thu, Feb 18, 2016	12.97	12.97	12.43	12.46
2307	NASDAQ	TAST	Wed, Feb 17, 2016	12.93	13.16	12.81	12.91
2306	NASDAQ	TAST	Tue, Feb 16, 2016	12.76	12.94	12.42	12.81
2305	NASDAQ	TAST	Fri, Feb 12, 2016	12.60	12.83	12.56	12.66
2304	NASDAQ	TAST	Thu, Feb 11, 2016	12.33	12.72	12.19	12.59
2303	NASDAQ	TAST	Wed, Feb 10, 2016	12.70	12.82	12.44	12.50
2302	NASDAQ	TAST	Tue, Feb 9, 2016	12.30	12.93	12.30	12.64
2301	NASDAQ	TAST	Mon, Feb 8, 2016	12.02	12.58	11.78	12.50
2300	NASDAQ	TAST	Fri, Feb 5, 2016	12.93	13.04	12.26	12.27
2299	NASDAQ	TAST	Thu, Feb 4, 2016	13.30	13.39	12.92	12.94
2298	NASDAQ	TAST	Wed, Feb 3, 2016	13.94	14.09	13.24	13.32
2297	NASDAQ	TAST	Tue, Feb 2, 2016	13.82	14.40	13.66	13.90
2296	NASDAQ	TAST	Mon, Feb 1, 2016	13.36	14.00	13.26	13.97
2295	NASDAQ	TAST	Fri, Jan 29, 2016	13.17	13.39	13.04	13.36
2294	NASDAQ	TAST	Thu, Jan 28, 2016	12.92	13.20	12.80	13.04
2293	NASDAQ	TAST	Wed, Jan 27, 2016	13.38	13.41	12.76	12.79
2292	NASDAQ	TAST	Tue, Jan 26, 2016	13.20	13.43	13.04	13.32
2291	NASDAQ	TAST	Mon, Jan 25, 2016	13.11	13.29	12.86	13.15
2290	NASDAQ	TAST	Fri, Jan 22, 2016	13.04	13.18	12.65	13.05
2289	NASDAQ	TAST	Thu, Jan 21, 2016	13.17	13.38	12.53	12.83
2288	NASDAQ	TAST	Wed, Jan 20, 2016	12.73	13.21	12.36	13.18
2287	NASDAQ	TAST	Tue, Jan 19, 2016	12.40	13.11	12.23	13.11
2286	NASDAQ	TAST	Fri, Jan 15, 2016	12.13	12.31	11.59	12.28
2285	NASDAQ	TAST	Thu, Jan 14, 2016	11.63	12.48	11.62	12.44
2284	NASDAQ	TAST	Wed, Jan 13, 2016	11.81	12.39	11.29	11.53
2283	NASDAQ	TAST	Tue, Jan 12, 2016	11.36	11.79	11.27	11.75
2282	NASDAQ	TAST	Mon, Jan 11, 2016	11.19	11.46	11.04	11.27
2281	NASDAQ	TAST	Fri, Jan 8, 2016	11.50	11.62	11.13	11.15
2280	NASDAQ	TAST	Thu, Jan 7, 2016	11.35	11.86	11.35	11.45
2279	NASDAQ	TAST	Wed, Jan 6, 2016	11.31	11.69	11.31	11.56
2278	NASDAQ	TAST	Tue, Jan 5, 2016	11.58	11.72	11.40	11.51
2277	NASDAQ	TAST	Mon, Jan 4, 2016	11.72	12.05	11.29	11.49
2276	NASDAQ	TAST	Thu, Dec 31, 2015	11.86	11.97	11.72	11.74
2275	NASDAQ	TAST	Wed, Dec 30, 2015	12.02	12.02	11.72	11.86
2274	NASDAQ	TAST	Tue, Dec 29, 2015	11.99	12.09	11.73	11.98
2273	NASDAQ	TAST	Mon, Dec 28, 2015	11.85	12.01	11.72	11.89
2272	NASDAQ	TAST	Thu, Dec 24, 2015	11.97	12.08	11.84	11.90
2271	NASDAQ	TAST	Wed, Dec 23, 2015	12.20	12.21	11.81	11.96
2270	NASDAQ	TAST	Tue, Dec 22, 2015	11.83	12.18	11.57	12.17
2269	NASDAQ	TAST	Mon, Dec 21, 2015	11.39	12.10	11.12	11.82
2268	NASDAQ	TAST	Fri, Dec 18, 2015	11.35	11.58	11.00	11.38
2267	NASDAQ	TAST	Thu, Dec 17, 2015	11.59	11.74	10.57	11.35
2266	NASDAQ	TAST	Wed, Dec 16, 2015	11.35	11.67	11.06	11.56
2265	NASDAQ	TAST	Tue, Dec 15, 2015	11.08	11.31	10.98	11.31
2264	NASDAQ	TAST	Mon, Dec 14, 2015	11.27	11.30	10.93	11.00
2263	NASDAQ	TAST	Fri, Dec 11, 2015	11.42	11.56	11.21	11.27
2262	NASDAQ	TAST	Thu, Dec 10, 2015	11.91	11.91	11.42	11.61
2261	NASDAQ	TAST	Wed, Dec 9, 2015	11.50	12.04	11.42	11.87
2260	NASDAQ	TAST	Tue, Dec 8, 2015	11.55	11.93	11.43	11.51
2259	NASDAQ	TAST	Mon, Dec 7, 2015	11.83	11.84	11.52	11.57
2258	NASDAQ	TAST	Fri, Dec 4, 2015	11.59	11.92	11.59	11.78
2257	NASDAQ	TAST	Thu, Dec 3, 2015	12.24	12.25	11.47	11.53
2256	NASDAQ	TAST	Wed, Dec 2, 2015	12.02	12.24	11.88	12.16
2255	NASDAQ	TAST	Tue, Dec 1, 2015	12.13	12.24	11.95	12.01
2254	NASDAQ	TAST	Mon, Nov 30, 2015	12.19	12.29	11.85	12.04
2253	NASDAQ	TAST	Fri, Nov 27, 2015	12.08	12.26	12.02	12.19
2252	NASDAQ	TAST	Wed, Nov 25, 2015	11.73	12.18	11.73	12.07
2251	NASDAQ	TAST	Tue, Nov 24, 2015	11.82	11.93	11.59	11.78
2250	NASDAQ	TAST	Mon, Nov 23, 2015	11.35	11.93	11.35	11.90
2249	NASDAQ	TAST	Fri, Nov 20, 2015	11.53	11.55	11.25	11.38
2248	NASDAQ	TAST	Thu, Nov 19, 2015	11.50	11.66	11.41	11.53
2247	NASDAQ	TAST	Wed, Nov 18, 2015	11.47	11.54	11.25	11.52
2246	NASDAQ	TAST	Tue, Nov 17, 2015	11.47	11.69	11.38	11.40
2245	NASDAQ	TAST	Mon, Nov 16, 2015	11.66	11.76	11.46	11.53
2244	NASDAQ	TAST	Fri, Nov 13, 2015	11.78	12.10	11.66	11.70
2243	NASDAQ	TAST	Thu, Nov 12, 2015	11.92	12.08	11.85	11.92
2242	NASDAQ	TAST	Wed, Nov 11, 2015	11.85	12.09	11.83	11.97
2241	NASDAQ	TAST	Tue, Nov 10, 2015	11.99	12.10	11.70	11.84
2240	NASDAQ	TAST	Mon, Nov 9, 2015	12.26	12.42	11.69	11.99
2239	NASDAQ	TAST	Fri, Nov 6, 2015	11.98	12.31	11.76	12.26
2238	NASDAQ	TAST	Thu, Nov 5, 2015	12.05	12.18	11.70	11.97
2237	NASDAQ	TAST	Wed, Nov 4, 2015	11.73	12.39	11.73	12.00
2236	NASDAQ	TAST	Tue, Nov 3, 2015	12.90	13.15	11.51	11.78
2235	NASDAQ	TAST	Mon, Nov 2, 2015	11.67	12.13	11.67	12.05
2234	NASDAQ	TAST	Fri, Oct 30, 2015	11.93	12.10	11.55	11.76
2233	NASDAQ	TAST	Thu, Oct 29, 2015	12.31	12.31	11.89	11.93
2232	NASDAQ	TAST	Wed, Oct 28, 2015	11.90	12.32	11.83	12.31
2231	NASDAQ	TAST	Tue, Oct 27, 2015	12.13	12.27	11.82	11.90
2230	NASDAQ	TAST	Mon, Oct 26, 2015	12.23	12.47	12.12	12.13
2229	NASDAQ	TAST	Fri, Oct 23, 2015	12.47	12.54	12.21	12.34
2228	NASDAQ	TAST	Thu, Oct 22, 2015	12.47	12.48	12.15	12.37
2227	NASDAQ	TAST	Wed, Oct 21, 2015	12.59	12.62	12.30	12.34
2226	NASDAQ	TAST	Tue, Oct 20, 2015	12.48	12.69	12.38	12.59
2225	NASDAQ	TAST	Mon, Oct 19, 2015	12.41	12.68	12.24	12.48
2224	NASDAQ	TAST	Fri, Oct 16, 2015	12.39	12.82	12.39	12.52
2223	NASDAQ	TAST	Thu, Oct 15, 2015	11.92	12.44	11.83	12.42
2222	NASDAQ	TAST	Wed, Oct 14, 2015	12.72	12.73	11.87	11.93
2221	NASDAQ	TAST	Tue, Oct 13, 2015	12.40	12.89	12.36	12.67
2220	NASDAQ	TAST	Mon, Oct 12, 2015	12.05	12.61	12.05	12.51
2219	NASDAQ	TAST	Fri, Oct 9, 2015	11.88	12.20	11.82	12.12
2218	NASDAQ	TAST	Thu, Oct 8, 2015	11.77	12.10	11.62	11.84
2217	NASDAQ	TAST	Wed, Oct 7, 2015	11.83	11.96	11.57	11.89
2216	NASDAQ	TAST	Tue, Oct 6, 2015	12.10	12.16	11.83	11.85
2215	NASDAQ	TAST	Mon, Oct 5, 2015	11.93	12.40	11.84	12.15
2214	NASDAQ	TAST	Fri, Oct 2, 2015	11.95	12.09	11.68	11.88
2213	NASDAQ	TAST	Thu, Oct 1, 2015	11.86	12.11	11.70	12.06
2212	NASDAQ	TAST	Wed, Sep 30, 2015	11.84	12.19	11.82	11.90
2211	NASDAQ	TAST	Tue, Sep 29, 2015	12.03	12.21	11.76	11.80
2210	NASDAQ	TAST	Mon, Sep 28, 2015	12.48	12.48	12.01	12.09
2209	NASDAQ	TAST	Fri, Sep 25, 2015	13.43	13.48	12.54	12.59
2208	NASDAQ	TAST	Thu, Sep 24, 2015	13.31	13.60	13.17	13.26
2207	NASDAQ	TAST	Wed, Sep 23, 2015	13.72	14.00	13.17	13.31
2206	NASDAQ	TAST	Tue, Sep 22, 2015	13.21	13.72	13.01	13.68
2205	NASDAQ	TAST	Mon, Sep 21, 2015	13.04	13.40	12.81	13.30
2204	NASDAQ	TAST	Fri, Sep 18, 2015	12.62	13.02	12.60	12.99
2203	NASDAQ	TAST	Thu, Sep 17, 2015	12.65	12.95	12.62	12.80
2202	NASDAQ	TAST	Wed, Sep 16, 2015	12.97	12.99	12.70	12.73
2201	NASDAQ	TAST	Tue, Sep 15, 2015	13.09	13.12	12.84	12.96
2200	NASDAQ	TAST	Mon, Sep 14, 2015	13.03	13.04	12.80	12.95
2199	NASDAQ	TAST	Fri, Sep 11, 2015	12.55	13.02	12.54	12.99
2198	NASDAQ	TAST	Thu, Sep 10, 2015	12.66	12.91	12.60	12.65
2197	NASDAQ	TAST	Wed, Sep 9, 2015	12.95	13.09	12.58	12.72
2196	NASDAQ	TAST	Tue, Sep 8, 2015	12.87	13.00	12.66	12.86
2195	NASDAQ	TAST	Fri, Sep 4, 2015	12.63	12.75	12.49	12.67
2194	NASDAQ	TAST	Thu, Sep 3, 2015	12.84	12.93	12.60	12.73
2193	NASDAQ	TAST	Wed, Sep 2, 2015	12.84	13.00	12.65	12.74
2192	NASDAQ	TAST	Tue, Sep 1, 2015	12.40	12.78	12.24	12.73
2191	NASDAQ	TAST	Mon, Aug 31, 2015	12.74	12.92	12.38	12.65
2190	NASDAQ	TAST	Fri, Aug 28, 2015	12.52	12.96	12.36	12.68
2189	NASDAQ	TAST	Thu, Aug 27, 2015	12.50	12.77	12.26	12.57
2188	NASDAQ	TAST	Wed, Aug 26, 2015	12.03	12.26	11.73	12.23
2187	NASDAQ	TAST	Tue, Aug 25, 2015	11.68	12.43	11.55	11.74
2186	NASDAQ	TAST	Mon, Aug 24, 2015	11.32	11.83	10.72	11.36
2185	NASDAQ	TAST	Fri, Aug 21, 2015	12.03	12.15	11.60	11.91
2184	NASDAQ	TAST	Thu, Aug 20, 2015	12.79	12.79	12.20	12.23
2183	NASDAQ	TAST	Wed, Aug 19, 2015	12.85	13.01	12.67	12.82
2182	NASDAQ	TAST	Tue, Aug 18, 2015	13.04	13.25	12.85	12.89
2181	NASDAQ	TAST	Mon, Aug 17, 2015	12.89	13.23	12.76	12.99
2180	NASDAQ	TAST	Fri, Aug 14, 2015	12.60	12.94	12.55	12.93
2179	NASDAQ	TAST	Thu, Aug 13, 2015	12.33	12.69	12.26	12.66
2178	NASDAQ	TAST	Wed, Aug 12, 2015	12.37	12.45	12.10	12.33
2177	NASDAQ	TAST	Tue, Aug 11, 2015	12.38	12.52	12.15	12.37
2176	NASDAQ	TAST	Mon, Aug 10, 2015	12.60	12.89	12.39	12.46
2175	NASDAQ	TAST	Fri, Aug 7, 2015	12.24	12.60	12.00	12.41
2174	NASDAQ	TAST	Thu, Aug 6, 2015	12.52	12.82	12.28	12.33
2173	NASDAQ	TAST	Wed, Aug 5, 2015	12.64	12.92	12.08	12.46
2172	NASDAQ	TAST	Tue, Aug 4, 2015	11.75	12.71	11.75	12.30
2171	NASDAQ	TAST	Mon, Aug 3, 2015	11.00	11.10	10.71	11.05
2170	NASDAQ	TAST	Fri, Jul 31, 2015	10.94	11.07	10.86	11.02
2169	NASDAQ	TAST	Thu, Jul 30, 2015	10.70	10.89	10.57	10.87
2168	NASDAQ	TAST	Wed, Jul 29, 2015	10.60	10.83	10.54	10.80
2167	NASDAQ	TAST	Tue, Jul 28, 2015	10.49	10.68	10.25	10.60
2166	NASDAQ	TAST	Mon, Jul 27, 2015	10.25	10.81	10.22	10.51
2165	NASDAQ	TAST	Fri, Jul 24, 2015	10.51	10.60	10.30	10.33
2164	NASDAQ	TAST	Thu, Jul 23, 2015	10.75	10.80	10.50	10.56
2163	NASDAQ	TAST	Wed, Jul 22, 2015	10.69	10.91	10.69	10.73
2162	NASDAQ	TAST	Tue, Jul 21, 2015	10.75	10.89	10.67	10.76
2161	NASDAQ	TAST	Mon, Jul 20, 2015	10.76	10.92	10.72	10.80
2160	NASDAQ	TAST	Fri, Jul 17, 2015	10.90	10.92	10.73	10.79
2159	NASDAQ	TAST	Thu, Jul 16, 2015	10.70	10.93	10.67	10.91
2158	NASDAQ	TAST	Wed, Jul 15, 2015	10.91	10.91	10.64	10.68
2157	NASDAQ	TAST	Tue, Jul 14, 2015	10.95	11.04	10.84	10.94
2156	NASDAQ	TAST	Mon, Jul 13, 2015	10.37	10.98	10.27	10.89
2155	NASDAQ	TAST	Fri, Jul 10, 2015	10.35	10.50	10.25	10.30
2154	NASDAQ	TAST	Thu, Jul 9, 2015	10.32	10.39	10.22	10.27
2153	NASDAQ	TAST	Wed, Jul 8, 2015	10.33	10.57	10.12	10.19
2152	NASDAQ	TAST	Tue, Jul 7, 2015	10.55	10.55	10.30	10.39
2151	NASDAQ	TAST	Mon, Jul 6, 2015	10.42	10.70	10.34	10.53
2150	NASDAQ	TAST	Thu, Jul 2, 2015	10.45	10.55	10.29	10.52
2149	NASDAQ	TAST	Wed, Jul 1, 2015	10.47	10.55	10.37	10.41
2148	NASDAQ	TAST	Tue, Jun 30, 2015	10.39	10.65	10.19	10.40
2147	NASDAQ	TAST	Mon, Jun 29, 2015	10.50	10.58	10.26	10.34
2146	NASDAQ	TAST	Fri, Jun 26, 2015	10.65	10.73	10.43	10.58
2145	NASDAQ	TAST	Thu, Jun 25, 2015	10.64	10.81	10.60	10.65
2144	NASDAQ	TAST	Wed, Jun 24, 2015	10.72	10.75	10.54	10.58
2143	NASDAQ	TAST	Tue, Jun 23, 2015	10.71	10.84	10.62	10.71
2142	NASDAQ	TAST	Mon, Jun 22, 2015	10.61	10.91	10.61	10.72
2141	NASDAQ	TAST	Fri, Jun 19, 2015	10.41	10.75	10.34	10.53
2140	NASDAQ	TAST	Thu, Jun 18, 2015	10.36	10.49	10.26	10.37
2139	NASDAQ	TAST	Wed, Jun 17, 2015	10.50	10.55	10.28	10.30
2138	NASDAQ	TAST	Tue, Jun 16, 2015	10.38	10.51	10.30	10.50
2137	NASDAQ	TAST	Mon, Jun 15, 2015	10.36	10.58	10.26	10.41
2136	NASDAQ	TAST	Fri, Jun 12, 2015	10.36	10.47	10.18	10.46
2135	NASDAQ	TAST	Thu, Jun 11, 2015	10.59	10.61	10.18	10.38
2134	NASDAQ	TAST	Wed, Jun 10, 2015	10.48	10.60	10.25	10.53
2133	NASDAQ	TAST	Tue, Jun 9, 2015	10.60	10.60	10.23	10.44
2132	NASDAQ	TAST	Mon, Jun 8, 2015	10.60	10.78	10.42	10.57
2131	NASDAQ	TAST	Fri, Jun 5, 2015	10.28	10.59	10.17	10.59
2130	NASDAQ	TAST	Thu, Jun 4, 2015	10.10	10.38	10.04	10.26
2129	NASDAQ	TAST	Wed, Jun 3, 2015	10.05	10.21	10.03	10.07
2128	NASDAQ	TAST	Tue, Jun 2, 2015	9.93	10.15	9.82	10.05
2127	NASDAQ	TAST	Mon, Jun 1, 2015	10.10	10.10	9.88	10.01
2126	NASDAQ	TAST	Fri, May 29, 2015	10.00	10.08	9.88	10.02
2125	NASDAQ	TAST	Thu, May 28, 2015	9.95	10.09	9.87	10.05
2124	NASDAQ	TAST	Wed, May 27, 2015	10.03	10.03	9.80	9.95
2123	NASDAQ	TAST	Tue, May 26, 2015	9.45	10.00	9.45	9.98
2122	NASDAQ	TAST	Fri, May 22, 2015	9.60	9.70	9.48	9.55
2121	NASDAQ	TAST	Thu, May 21, 2015	9.57	9.73	9.52	9.66
2120	NASDAQ	TAST	Wed, May 20, 2015	9.69	9.75	9.56	9.59
2119	NASDAQ	TAST	Tue, May 19, 2015	9.92	10.00	9.67	9.67
2118	NASDAQ	TAST	Mon, May 18, 2015	10.00	10.03	9.66	9.91
2117	NASDAQ	TAST	Fri, May 15, 2015	9.81	10.01	9.77	9.97
2116	NASDAQ	TAST	Thu, May 14, 2015	10.00	10.00	9.75	9.79
2115	NASDAQ	TAST	Wed, May 13, 2015	10.16	10.16	9.88	9.94
2114	NASDAQ	TAST	Tue, May 12, 2015	9.78	10.07	9.63	10.06
2113	NASDAQ	TAST	Mon, May 11, 2015	9.70	9.98	9.70	9.79
2112	NASDAQ	TAST	Fri, May 8, 2015	9.91	10.13	9.69	9.74
2111	NASDAQ	TAST	Thu, May 7, 2015	9.63	9.89	9.43	9.84
2110	NASDAQ	TAST	Wed, May 6, 2015	9.45	9.83	9.36	9.50
2109	NASDAQ	TAST	Tue, May 5, 2015	9.95	10.33	9.12	9.37
2108	NASDAQ	TAST	Mon, May 4, 2015	9.34	9.42	9.22	9.34
2107	NASDAQ	TAST	Fri, May 1, 2015	9.04	9.19	8.91	9.19
2106	NASDAQ	TAST	Thu, Apr 30, 2015	9.16	9.26	9.01	9.04
2105	NASDAQ	TAST	Wed, Apr 29, 2015	9.64	9.76	9.25	9.27
2104	NASDAQ	TAST	Tue, Apr 28, 2015	9.40	10.05	9.27	9.64
2103	NASDAQ	TAST	Mon, Apr 27, 2015	9.13	9.37	9.00	9.37
2102	NASDAQ	TAST	Fri, Apr 24, 2015	9.10	9.25	8.99	9.22
2101	NASDAQ	TAST	Thu, Apr 23, 2015	8.90	9.16	8.84	9.12
2100	NASDAQ	TAST	Wed, Apr 22, 2015	9.07	9.07	8.81	8.93
2099	NASDAQ	TAST	Tue, Apr 21, 2015	9.32	9.42	8.93	9.03
2098	NASDAQ	TAST	Mon, Apr 20, 2015	9.28	9.32	9.15	9.22
2097	NASDAQ	TAST	Fri, Apr 17, 2015	9.07	9.22	9.07	9.13
2096	NASDAQ	TAST	Thu, Apr 16, 2015	8.62	9.25	8.62	9.14
2095	NASDAQ	TAST	Wed, Apr 15, 2015	8.52	9.42	8.47	8.58
2094	NASDAQ	TAST	Tue, Apr 14, 2015	8.20	8.42	8.13	8.29
2093	NASDAQ	TAST	Mon, Apr 13, 2015	8.34	8.41	8.17	8.17
2092	NASDAQ	TAST	Fri, Apr 10, 2015	8.29	8.43	8.23	8.38
2091	NASDAQ	TAST	Thu, Apr 9, 2015	8.40	8.44	8.20	8.23
2090	NASDAQ	TAST	Wed, Apr 8, 2015	8.28	8.46	8.24	8.34
2089	NASDAQ	TAST	Tue, Apr 7, 2015	8.22	8.45	8.15	8.30
2088	NASDAQ	TAST	Mon, Apr 6, 2015	8.23	8.43	8.19	8.20
2087	NASDAQ	TAST	Thu, Apr 2, 2015	8.44	8.44	8.24	8.27
2086	NASDAQ	TAST	Wed, Apr 1, 2015	8.22	8.48	8.20	8.43
2085	NASDAQ	TAST	Tue, Mar 31, 2015	8.32	8.35	8.16	8.29
2084	NASDAQ	TAST	Mon, Mar 30, 2015	8.41	8.47	8.21	8.37
2083	NASDAQ	TAST	Fri, Mar 27, 2015	8.27	8.41	8.25	8.40
2082	NASDAQ	TAST	Thu, Mar 26, 2015	8.24	8.36	8.18	8.25
2081	NASDAQ	TAST	Wed, Mar 25, 2015	8.24	8.39	8.21	8.25
2080	NASDAQ	TAST	Tue, Mar 24, 2015	8.17	8.37	8.13	8.26
2079	NASDAQ	TAST	Mon, Mar 23, 2015	8.07	8.27	8.00	8.19
2078	NASDAQ	TAST	Fri, Mar 20, 2015	7.95	8.06	7.82	8.05
2077	NASDAQ	TAST	Thu, Mar 19, 2015	7.86	7.94	7.80	7.89
2076	NASDAQ	TAST	Wed, Mar 18, 2015	7.70	7.88	7.58	7.86
2075	NASDAQ	TAST	Tue, Mar 17, 2015	7.98	8.08	7.73	7.73
2074	NASDAQ	TAST	Mon, Mar 16, 2015	7.98	8.33	7.94	8.00
2073	NASDAQ	TAST	Fri, Mar 13, 2015	7.91	7.95	7.76	7.92
2072	NASDAQ	TAST	Thu, Mar 12, 2015	7.81	7.95	7.73	7.90
2071	NASDAQ	TAST	Wed, Mar 11, 2015	7.73	7.79	7.60	7.73
2070	NASDAQ	TAST	Tue, Mar 10, 2015	7.76	7.84	7.66	7.70
2069	NASDAQ	TAST	Mon, Mar 9, 2015	7.69	7.84	7.57	7.76
2068	NASDAQ	TAST	Fri, Mar 6, 2015	7.81	7.94	7.66	7.68
2067	NASDAQ	TAST	Thu, Mar 5, 2015	7.90	8.08	7.78	7.89
2066	NASDAQ	TAST	Wed, Mar 4, 2015	7.84	7.94	7.79	7.86
2065	NASDAQ	TAST	Tue, Mar 3, 2015	7.91	7.98	7.84	7.89
2064	NASDAQ	TAST	Mon, Mar 2, 2015	7.89	8.00	7.85	7.92
2063	NASDAQ	TAST	Fri, Feb 27, 2015	7.81	8.01	7.72	7.85
2062	NASDAQ	TAST	Thu, Feb 26, 2015	8.40	8.45	7.58	7.82
2061	NASDAQ	TAST	Wed, Feb 25, 2015	8.43	8.61	8.40	8.46
2060	NASDAQ	TAST	Tue, Feb 24, 2015	8.57	8.61	8.27	8.46
2059	NASDAQ	TAST	Mon, Feb 23, 2015	8.87	8.87	8.38	8.59
2058	NASDAQ	TAST	Fri, Feb 20, 2015	8.38	8.85	8.30	8.80
2057	NASDAQ	TAST	Thu, Feb 19, 2015	8.13	8.46	8.01	8.35
2056	NASDAQ	TAST	Wed, Feb 18, 2015	7.95	8.19	7.94	8.15
2055	NASDAQ	TAST	Tue, Feb 17, 2015	7.97	8.05	7.88	7.92
2054	NASDAQ	TAST	Fri, Feb 13, 2015	7.94	7.97	7.74	7.93
2053	NASDAQ	TAST	Thu, Feb 12, 2015	7.98	7.98	7.82	7.90
2052	NASDAQ	TAST	Wed, Feb 11, 2015	8.04	8.10	7.88	7.89
2051	NASDAQ	TAST	Tue, Feb 10, 2015	8.01	8.11	7.92	8.04
2050	NASDAQ	TAST	Mon, Feb 9, 2015	8.03	8.12	7.88	7.94
2049	NASDAQ	TAST	Fri, Feb 6, 2015	8.23	8.32	8.09	8.12
2048	NASDAQ	TAST	Thu, Feb 5, 2015	8.12	8.31	8.05	8.21
2047	NASDAQ	TAST	Wed, Feb 4, 2015	8.14	8.25	8.01	8.17
2046	NASDAQ	TAST	Tue, Feb 3, 2015	8.12	8.24	7.99	8.20
2045	NASDAQ	TAST	Mon, Feb 2, 2015	8.11	8.11	7.73	8.09
2044	NASDAQ	TAST	Fri, Jan 30, 2015	8.33	8.53	7.94	7.96
2043	NASDAQ	TAST	Thu, Jan 29, 2015	8.04	8.45	8.00	8.43
2042	NASDAQ	TAST	Wed, Jan 28, 2015	8.17	8.25	7.98	8.00
2041	NASDAQ	TAST	Tue, Jan 27, 2015	7.91	8.18	7.86	8.11
2040	NASDAQ	TAST	Mon, Jan 26, 2015	7.88	8.10	7.86	8.00
2039	NASDAQ	TAST	Fri, Jan 23, 2015	8.09	8.13	7.90	7.98
2038	NASDAQ	TAST	Thu, Jan 22, 2015	7.79	8.13	7.65	8.06
2037	NASDAQ	TAST	Wed, Jan 21, 2015	7.84	7.96	7.68	7.72
2036	NASDAQ	TAST	Tue, Jan 20, 2015	8.14	8.22	7.75	7.83
2035	NASDAQ	TAST	Fri, Jan 16, 2015	8.10	8.19	7.87	8.11
2034	NASDAQ	TAST	Thu, Jan 15, 2015	8.31	8.39	8.04	8.14
2033	NASDAQ	TAST	Wed, Jan 14, 2015	8.12	8.46	8.00	8.32
2032	NASDAQ	TAST	Tue, Jan 13, 2015	8.11	8.29	8.00	8.16
2031	NASDAQ	TAST	Mon, Jan 12, 2015	8.02	8.18	7.91	8.04
2030	NASDAQ	TAST	Fri, Jan 9, 2015	7.94	8.43	7.89	7.99
2029	NASDAQ	TAST	Thu, Jan 8, 2015	7.68	8.00	7.52	7.97
2028	NASDAQ	TAST	Wed, Jan 7, 2015	7.22	7.51	7.16	7.49
2027	NASDAQ	TAST	Tue, Jan 6, 2015	7.47	7.51	7.15	7.20
2026	NASDAQ	TAST	Mon, Jan 5, 2015	7.52	7.67	7.43	7.47
2025	NASDAQ	TAST	Fri, Jan 2, 2015	7.70	7.71	7.55	7.60
2024	NASDAQ	TAST	Wed, Dec 31, 2014	7.69	7.78	7.60	7.63
2023	NASDAQ	TAST	Tue, Dec 30, 2014	7.70	7.75	7.59	7.66
2022	NASDAQ	TAST	Mon, Dec 29, 2014	7.65	7.80	7.60	7.71
2021	NASDAQ	TAST	Fri, Dec 26, 2014	7.60	7.74	7.60	7.71
2020	NASDAQ	TAST	Wed, Dec 24, 2014	7.60	7.66	7.58	7.62
2019	NASDAQ	TAST	Tue, Dec 23, 2014	7.60	7.81	7.46	7.60
2018	NASDAQ	TAST	Mon, Dec 22, 2014	7.60	7.65	7.52	7.60
2017	NASDAQ	TAST	Fri, Dec 19, 2014	7.56	7.67	7.48	7.63
2016	NASDAQ	TAST	Thu, Dec 18, 2014	7.59	7.63	7.33	7.59
2015	NASDAQ	TAST	Wed, Dec 17, 2014	7.23	7.49	7.15	7.49
2014	NASDAQ	TAST	Tue, Dec 16, 2014	7.09	7.34	7.01	7.23
2013	NASDAQ	TAST	Mon, Dec 15, 2014	7.16	7.20	7.09	7.09
2012	NASDAQ	TAST	Fri, Dec 12, 2014	7.00	7.26	7.00	7.12
2011	NASDAQ	TAST	Thu, Dec 11, 2014	7.21	7.36	7.03	7.05
2010	NASDAQ	TAST	Wed, Dec 10, 2014	7.27	7.38	7.13	7.15
2009	NASDAQ	TAST	Tue, Dec 9, 2014	7.13	7.33	7.04	7.32
2008	NASDAQ	TAST	Mon, Dec 8, 2014	7.40	7.43	7.16	7.21
2007	NASDAQ	TAST	Fri, Dec 5, 2014	7.52	7.63	7.44	7.45
2006	NASDAQ	TAST	Thu, Dec 4, 2014	7.68	7.68	7.33	7.53
2005	NASDAQ	TAST	Wed, Dec 3, 2014	7.72	7.80	7.61	7.69
2004	NASDAQ	TAST	Tue, Dec 2, 2014	7.60	7.90	7.55	7.75
2003	NASDAQ	TAST	Mon, Dec 1, 2014	7.50	7.72	7.42	7.58
2002	NASDAQ	TAST	Fri, Nov 28, 2014	7.60	7.72	7.48	7.51
2001	NASDAQ	TAST	Wed, Nov 26, 2014	7.63	7.73	7.53	7.57
2000	NASDAQ	TAST	Tue, Nov 25, 2014	7.60	7.69	7.55	7.68
1999	NASDAQ	TAST	Mon, Nov 24, 2014	7.45	7.68	7.45	7.62
1998	NASDAQ	TAST	Fri, Nov 21, 2014	7.78	7.78	7.47	7.48
1997	NASDAQ	TAST	Thu, Nov 20, 2014	7.62	7.88	7.62	7.71
1996	NASDAQ	TAST	Wed, Nov 19, 2014	7.76	7.84	7.58	7.69
1995	NASDAQ	TAST	Tue, Nov 18, 2014	7.69	7.81	7.66	7.74
1994	NASDAQ	TAST	Mon, Nov 17, 2014	7.77	7.82	7.57	7.67
1993	NASDAQ	TAST	Fri, Nov 14, 2014	7.77	7.84	7.72	7.80
1992	NASDAQ	TAST	Thu, Nov 13, 2014	7.80	7.88	7.75	7.88
1991	NASDAQ	TAST	Wed, Nov 12, 2014	7.60	7.78	7.60	7.78
1990	NASDAQ	TAST	Tue, Nov 11, 2014	7.53	7.68	7.47	7.66
1989	NASDAQ	TAST	Mon, Nov 10, 2014	7.52	8.12	7.45	7.55
1988	NASDAQ	TAST	Fri, Nov 7, 2014	7.45	7.59	7.43	7.52
1987	NASDAQ	TAST	Thu, Nov 6, 2014	7.50	7.71	7.41	7.48
1986	NASDAQ	TAST	Wed, Nov 5, 2014	7.94	8.05	7.47	7.55
1985	NASDAQ	TAST	Tue, Nov 4, 2014	7.78	7.95	7.78	7.86
1984	NASDAQ	TAST	Mon, Nov 3, 2014	7.74	7.93	7.70	7.79
1983	NASDAQ	TAST	Fri, Oct 31, 2014	7.76	7.81	7.62	7.71
1982	NASDAQ	TAST	Thu, Oct 30, 2014	7.81	7.86	7.65	7.70
1981	NASDAQ	TAST	Wed, Oct 29, 2014	7.74	7.93	7.73	7.81
1980	NASDAQ	TAST	Tue, Oct 28, 2014	7.51	7.74	7.51	7.74
1979	NASDAQ	TAST	Mon, Oct 27, 2014	7.41	7.49	7.41	7.47
1978	NASDAQ	TAST	Fri, Oct 24, 2014	7.37	7.48	7.32	7.47
1977	NASDAQ	TAST	Thu, Oct 23, 2014	7.42	7.50	7.27	7.34
1976	NASDAQ	TAST	Wed, Oct 22, 2014	7.55	7.57	7.30	7.36
1975	NASDAQ	TAST	Tue, Oct 21, 2014	7.52	7.61	7.37	7.52
1974	NASDAQ	TAST	Mon, Oct 20, 2014	7.25	7.53	7.25	7.51
1973	NASDAQ	TAST	Fri, Oct 17, 2014	7.36	7.49	7.23	7.26
1972	NASDAQ	TAST	Thu, Oct 16, 2014	6.97	7.34	6.97	7.28
1971	NASDAQ	TAST	Wed, Oct 15, 2014	7.06	7.15	6.95	7.05
1970	NASDAQ	TAST	Tue, Oct 14, 2014	7.06	7.15	7.05	7.12
1969	NASDAQ	TAST	Mon, Oct 13, 2014	7.00	7.10	6.96	7.00
1968	NASDAQ	TAST	Fri, Oct 10, 2014	7.00	7.11	6.95	6.97
1967	NASDAQ	TAST	Thu, Oct 9, 2014	7.03	7.08	6.96	7.01
1966	NASDAQ	TAST	Wed, Oct 8, 2014	7.00	7.09	6.95	7.05
1965	NASDAQ	TAST	Tue, Oct 7, 2014	7.05	7.12	6.96	6.98
1964	NASDAQ	TAST	Mon, Oct 6, 2014	7.19	7.19	6.98	7.05
1963	NASDAQ	TAST	Fri, Oct 3, 2014	7.10	7.19	7.04	7.16
1962	NASDAQ	TAST	Thu, Oct 2, 2014	7.01	7.14	6.94	7.03
1961	NASDAQ	TAST	Wed, Oct 1, 2014	7.04	7.09	6.95	6.99
1960	NASDAQ	TAST	Tue, Sep 30, 2014	7.19	7.28	7.08	7.11
1959	NASDAQ	TAST	Mon, Sep 29, 2014	7.08	7.24	7.08	7.20
1958	NASDAQ	TAST	Fri, Sep 26, 2014	7.12	7.24	7.03	7.14
1957	NASDAQ	TAST	Thu, Sep 25, 2014	7.10	7.18	6.87	7.12
1956	NASDAQ	TAST	Wed, Sep 24, 2014	7.01	7.12	6.99	7.09
1955	NASDAQ	TAST	Tue, Sep 23, 2014	7.01	7.06	6.91	7.00
1954	NASDAQ	TAST	Mon, Sep 22, 2014	7.31	7.32	6.93	7.01
1953	NASDAQ	TAST	Fri, Sep 19, 2014	7.06	7.36	7.06	7.35
1952	NASDAQ	TAST	Thu, Sep 18, 2014	7.21	7.31	7.01	7.05
1951	NASDAQ	TAST	Wed, Sep 17, 2014	7.33	7.38	7.11	7.20
1950	NASDAQ	TAST	Tue, Sep 16, 2014	7.18	7.33	7.13	7.31
1949	NASDAQ	TAST	Mon, Sep 15, 2014	6.93	7.27	6.90	7.21
1948	NASDAQ	TAST	Fri, Sep 12, 2014	7.15	7.22	6.89	6.92
1947	NASDAQ	TAST	Thu, Sep 11, 2014	7.04	7.19	7.04	7.18
1946	NASDAQ	TAST	Wed, Sep 10, 2014	7.05	7.13	7.00	7.10
1945	NASDAQ	TAST	Tue, Sep 9, 2014	7.24	7.24	7.04	7.06
1944	NASDAQ	TAST	Mon, Sep 8, 2014	7.06	7.30	6.99	7.22
1943	NASDAQ	TAST	Fri, Sep 5, 2014	7.09	7.17	7.03	7.05
1942	NASDAQ	TAST	Thu, Sep 4, 2014	7.07	7.26	7.07	7.13
1941	NASDAQ	TAST	Wed, Sep 3, 2014	7.34	7.34	7.04	7.08
1940	NASDAQ	TAST	Tue, Sep 2, 2014	7.32	7.44	7.18	7.33
1939	NASDAQ	TAST	Fri, Aug 29, 2014	7.28	7.43	7.18	7.29
1938	NASDAQ	TAST	Thu, Aug 28, 2014	7.16	7.32	6.90	7.24
1937	NASDAQ	TAST	Wed, Aug 27, 2014	7.50	7.51	7.04	7.17
1936	NASDAQ	TAST	Tue, Aug 26, 2014	7.62	7.66	7.36	7.40
1935	NASDAQ	TAST	Mon, Aug 25, 2014	7.10	7.74	7.10	7.58
1934	NASDAQ	TAST	Fri, Aug 22, 2014	6.60	7.13	6.57	7.04
1933	NASDAQ	TAST	Thu, Aug 21, 2014	6.57	6.66	6.53	6.60
1932	NASDAQ	TAST	Wed, Aug 20, 2014	6.61	6.69	6.49	6.56
1931	NASDAQ	TAST	Tue, Aug 19, 2014	6.90	6.96	6.65	6.66
1930	NASDAQ	TAST	Mon, Aug 18, 2014	6.74	6.91	6.74	6.85
1929	NASDAQ	TAST	Fri, Aug 15, 2014	6.95	6.99	6.66	6.69
1928	NASDAQ	TAST	Thu, Aug 14, 2014	6.83	6.92	6.80	6.86
1927	NASDAQ	TAST	Wed, Aug 13, 2014	6.95	6.98	6.74	6.83
1926	NASDAQ	TAST	Tue, Aug 12, 2014	6.80	6.94	6.75	6.89
1925	NASDAQ	TAST	Mon, Aug 11, 2014	6.97	7.09	6.83	6.85
1924	NASDAQ	TAST	Fri, Aug 8, 2014	6.77	6.97	6.70	6.90
1923	NASDAQ	TAST	Thu, Aug 7, 2014	7.01	7.01	6.71	6.77
1922	NASDAQ	TAST	Wed, Aug 6, 2014	6.96	7.11	6.69	7.01
1921	NASDAQ	TAST	Tue, Aug 5, 2014	7.21	7.31	6.62	7.05
1920	NASDAQ	TAST	Mon, Aug 4, 2014	7.48	7.55	7.35	7.43
1919	NASDAQ	TAST	Fri, Aug 1, 2014	7.50	7.59	7.36	7.47
1918	NASDAQ	TAST	Thu, Jul 31, 2014	7.56	7.72	7.47	7.51
1917	NASDAQ	TAST	Wed, Jul 30, 2014	7.60	7.81	7.56	7.68
1916	NASDAQ	TAST	Tue, Jul 29, 2014	7.55	7.67	7.54	7.55
1915	NASDAQ	TAST	Mon, Jul 28, 2014	7.53	7.62	7.47	7.55
1914	NASDAQ	TAST	Fri, Jul 25, 2014	7.48	7.57	7.43	7.53
1913	NASDAQ	TAST	Thu, Jul 24, 2014	7.56	7.69	7.45	7.56
1912	NASDAQ	TAST	Wed, Jul 23, 2014	7.57	7.67	7.49	7.54
1911	NASDAQ	TAST	Tue, Jul 22, 2014	7.56	7.65	7.52	7.55
1910	NASDAQ	TAST	Mon, Jul 21, 2014	7.55	7.66	7.48	7.57
1909	NASDAQ	TAST	Fri, Jul 18, 2014	7.57	7.71	7.52	7.61
1908	NASDAQ	TAST	Thu, Jul 17, 2014	7.55	7.69	7.55	7.61
1907	NASDAQ	TAST	Wed, Jul 16, 2014	7.65	7.69	7.49	7.57
1906	NASDAQ	TAST	Tue, Jul 15, 2014	7.69	7.74	7.44	7.60
1905	NASDAQ	TAST	Mon, Jul 14, 2014	7.45	7.75	7.45	7.66
1904	NASDAQ	TAST	Fri, Jul 11, 2014	7.44	7.48	7.25	7.37
1903	NASDAQ	TAST	Thu, Jul 10, 2014	7.27	7.56	7.27	7.49
1902	NASDAQ	TAST	Wed, Jul 9, 2014	7.40	7.51	7.37	7.50
1901	NASDAQ	TAST	Tue, Jul 8, 2014	7.32	7.44	7.25	7.42
1900	NASDAQ	TAST	Mon, Jul 7, 2014	7.40	7.48	7.23	7.32
1899	NASDAQ	TAST	Thu, Jul 3, 2014	7.36	7.46	7.23	7.42
1898	NASDAQ	TAST	Wed, Jul 2, 2014	7.26	7.41	7.23	7.36
1897	NASDAQ	TAST	Tue, Jul 1, 2014	7.17	7.39	7.06	7.26
1896	NASDAQ	TAST	Mon, Jun 30, 2014	7.15	7.15	7.03	7.12
1895	NASDAQ	TAST	Fri, Jun 27, 2014	7.04	7.28	7.02	7.20
1894	NASDAQ	TAST	Thu, Jun 26, 2014	7.06	7.10	7.00	7.10
1893	NASDAQ	TAST	Wed, Jun 25, 2014	7.01	7.15	6.95	7.14
1892	NASDAQ	TAST	Tue, Jun 24, 2014	7.20	7.30	7.07	7.11
1891	NASDAQ	TAST	Mon, Jun 23, 2014	7.34	7.34	7.17	7.24
1890	NASDAQ	TAST	Fri, Jun 20, 2014	7.23	7.30	7.16	7.27
1889	NASDAQ	TAST	Thu, Jun 19, 2014	7.19	7.29	7.13	7.19
1888	NASDAQ	TAST	Wed, Jun 18, 2014	7.08	7.16	6.99	7.14
1887	NASDAQ	TAST	Tue, Jun 17, 2014	7.09	7.24	7.09	7.11
1886	NASDAQ	TAST	Mon, Jun 16, 2014	7.10	7.15	7.02	7.08
1885	NASDAQ	TAST	Fri, Jun 13, 2014	7.09	7.12	6.95	7.08
1884	NASDAQ	TAST	Thu, Jun 12, 2014	7.16	7.25	7.00	7.12
1883	NASDAQ	TAST	Wed, Jun 11, 2014	7.26	7.29	7.02	7.16
1882	NASDAQ	TAST	Tue, Jun 10, 2014	7.49	7.49	7.25	7.28
1881	NASDAQ	TAST	Mon, Jun 9, 2014	7.53	7.65	7.39	7.51
1880	NASDAQ	TAST	Fri, Jun 6, 2014	7.33	7.60	7.28	7.56
1879	NASDAQ	TAST	Thu, Jun 5, 2014	7.13	7.36	7.07	7.28
1878	NASDAQ	TAST	Wed, Jun 4, 2014	7.06	7.20	6.99	7.12
1877	NASDAQ	TAST	Tue, Jun 3, 2014	7.13	7.18	6.85	6.90
1876	NASDAQ	TAST	Mon, Jun 2, 2014	7.06	7.19	6.73	7.17
1875	NASDAQ	TAST	Fri, May 30, 2014	7.13	7.17	6.74	7.03
1874	NASDAQ	TAST	Thu, May 29, 2014	7.18	7.21	7.01	7.11
1873	NASDAQ	TAST	Wed, May 28, 2014	6.96	7.30	6.96	7.13
1872	NASDAQ	TAST	Tue, May 27, 2014	6.93	7.01	6.84	6.97
1871	NASDAQ	TAST	Fri, May 23, 2014	6.66	6.88	6.61	6.86
1870	NASDAQ	TAST	Thu, May 22, 2014	6.49	6.70	6.46	6.64
1869	NASDAQ	TAST	Wed, May 21, 2014	6.38	6.54	6.30	6.50
1868	NASDAQ	TAST	Tue, May 20, 2014	6.29	6.44	6.13	6.37
1867	NASDAQ	TAST	Mon, May 19, 2014	6.35	6.45	6.25	6.35
1866	NASDAQ	TAST	Fri, May 16, 2014	6.44	6.47	6.18	6.39
1865	NASDAQ	TAST	Thu, May 15, 2014	6.46	6.51	6.30	6.44
1864	NASDAQ	TAST	Wed, May 14, 2014	6.50	6.53	6.36	6.46
1863	NASDAQ	TAST	Tue, May 13, 2014	6.66	6.72	6.48	6.52
1862	NASDAQ	TAST	Mon, May 12, 2014	6.66	6.84	6.60	6.67
1861	NASDAQ	TAST	Fri, May 9, 2014	6.57	6.66	6.47	6.64
1860	NASDAQ	TAST	Thu, May 8, 2014	6.73	6.77	6.57	6.62
1859	NASDAQ	TAST	Wed, May 7, 2014	6.63	6.77	6.55	6.75
1858	NASDAQ	TAST	Tue, May 6, 2014	6.77	6.91	6.54	6.60
1857	NASDAQ	TAST	Mon, May 5, 2014	6.90	7.04	6.70	6.79
1856	NASDAQ	TAST	Fri, May 2, 2014	7.04	7.24	6.86	6.95
1855	NASDAQ	TAST	Thu, May 1, 2014	6.68	7.10	6.50	7.05
1854	NASDAQ	TAST	Wed, Apr 30, 2014	6.49	6.73	6.40	6.73
1853	NASDAQ	TAST	Tue, Apr 29, 2014	6.71	6.79	6.49	6.50
1852	NASDAQ	TAST	Mon, Apr 28, 2014	6.81	6.95	6.54	6.65
1851	NASDAQ	TAST	Fri, Apr 25, 2014	6.65	6.85	6.48	6.82
1850	NASDAQ	TAST	Thu, Apr 24, 2014	6.28	6.48	6.05	6.41
1849	NASDAQ	TAST	Wed, Apr 23, 2014	6.42	6.48	6.16	6.26
1848	NASDAQ	TAST	Tue, Apr 22, 2014	6.42	6.54	6.37	6.48
1847	NASDAQ	TAST	Mon, Apr 21, 2014	6.65	6.65	6.32	6.44
1846	NASDAQ	TAST	Thu, Apr 17, 2014	6.70	6.78	6.52	6.61
1845	NASDAQ	TAST	Wed, Apr 16, 2014	7.03	7.04	6.68	6.75
1844	NASDAQ	TAST	Tue, Apr 15, 2014	7.12	7.12	6.84	7.04
1843	NASDAQ	TAST	Mon, Apr 14, 2014	7.00	7.10	6.88	7.08
1842	NASDAQ	TAST	Fri, Apr 11, 2014	6.92	7.04	6.84	6.94
1841	NASDAQ	TAST	Thu, Apr 10, 2014	7.26	7.38	6.92	6.96
1840	NASDAQ	TAST	Wed, Apr 9, 2014	7.14	7.35	7.02	7.28
1839	NASDAQ	TAST	Tue, Apr 8, 2014	6.96	7.21	6.88	7.09
1838	NASDAQ	TAST	Mon, Apr 7, 2014	7.15	7.21	6.80	6.97
1837	NASDAQ	TAST	Fri, Apr 4, 2014	7.43	7.50	7.03	7.20
1836	NASDAQ	TAST	Thu, Apr 3, 2014	7.36	7.45	7.22	7.35
1835	NASDAQ	TAST	Wed, Apr 2, 2014	7.33	7.47	7.26	7.33
1834	NASDAQ	TAST	Tue, Apr 1, 2014	7.17	7.48	7.12	7.34
1833	NASDAQ	TAST	Mon, Mar 31, 2014	7.27	7.36	7.12	7.17
1832	NASDAQ	TAST	Fri, Mar 28, 2014	7.44	7.62	7.22	7.25
1831	NASDAQ	TAST	Thu, Mar 27, 2014	7.00	7.47	6.89	7.45
1830	NASDAQ	TAST	Wed, Mar 26, 2014	7.47	7.47	6.99	7.02
1829	NASDAQ	TAST	Tue, Mar 25, 2014	7.48	7.53	7.30	7.39
1828	NASDAQ	TAST	Mon, Mar 24, 2014	7.81	7.90	7.32	7.41
1827	NASDAQ	TAST	Fri, Mar 21, 2014	7.91	8.20	7.73	7.84
1826	NASDAQ	TAST	Thu, Mar 20, 2014	7.87	7.97	7.73	7.85
1825	NASDAQ	TAST	Wed, Mar 19, 2014	7.98	7.99	7.78	7.86
1824	NASDAQ	TAST	Tue, Mar 18, 2014	7.74	7.98	7.71	7.95
1823	NASDAQ	TAST	Mon, Mar 17, 2014	7.82	8.09	7.74	7.76
1822	NASDAQ	TAST	Fri, Mar 14, 2014	7.70	7.83	7.42	7.74
1821	NASDAQ	TAST	Thu, Mar 13, 2014	7.69	7.79	7.46	7.76
1820	NASDAQ	TAST	Wed, Mar 12, 2014	7.72	7.87	7.63	7.71
1819	NASDAQ	TAST	Tue, Mar 11, 2014	7.78	8.02	7.71	7.74
1818	NASDAQ	TAST	Mon, Mar 10, 2014	7.73	7.83	7.65	7.74
1817	NASDAQ	TAST	Fri, Mar 7, 2014	7.87	7.96	7.51	7.58
1816	NASDAQ	TAST	Thu, Mar 6, 2014	7.86	7.87	7.71	7.80
1815	NASDAQ	TAST	Wed, Mar 5, 2014	7.81	8.15	7.75	7.80
1814	NASDAQ	TAST	Tue, Mar 4, 2014	7.53	8.38	7.53	7.80
1813	NASDAQ	TAST	Mon, Mar 3, 2014	7.00	7.54	7.00	7.42
1812	NASDAQ	TAST	Fri, Feb 28, 2014	6.90	8.20	6.63	7.10
1811	NASDAQ	TAST	Thu, Feb 27, 2014	6.42	6.59	6.41	6.52
1810	NASDAQ	TAST	Wed, Feb 26, 2014	6.50	6.54	6.45	6.48
1809	NASDAQ	TAST	Tue, Feb 25, 2014	6.46	6.53	6.40	6.47
1808	NASDAQ	TAST	Mon, Feb 24, 2014	6.34	6.50	6.32	6.41
1807	NASDAQ	TAST	Fri, Feb 21, 2014	6.37	6.52	6.29	6.30
1806	NASDAQ	TAST	Thu, Feb 20, 2014	6.19	6.51	6.19	6.33
1805	NASDAQ	TAST	Wed, Feb 19, 2014	6.31	6.56	6.14	6.16
1804	NASDAQ	TAST	Tue, Feb 18, 2014	6.09	6.33	6.01	6.31
1803	NASDAQ	TAST	Fri, Feb 14, 2014	6.16	6.33	6.10	6.14
1802	NASDAQ	TAST	Thu, Feb 13, 2014	5.82	6.22	5.82	6.14
1801	NASDAQ	TAST	Wed, Feb 12, 2014	5.99	6.14	5.80	5.85
1800	NASDAQ	TAST	Tue, Feb 11, 2014	5.91	6.09	5.89	5.99
1799	NASDAQ	TAST	Mon, Feb 10, 2014	5.87	5.94	5.80	5.89
1798	NASDAQ	TAST	Fri, Feb 7, 2014	5.97	6.23	5.85	5.90
1797	NASDAQ	TAST	Thu, Feb 6, 2014	5.79	5.98	5.71	5.92
1796	NASDAQ	TAST	Wed, Feb 5, 2014	5.78	5.81	5.63	5.75
1795	NASDAQ	TAST	Tue, Feb 4, 2014	5.78	5.92	5.77	5.79
1794	NASDAQ	TAST	Mon, Feb 3, 2014	6.09	6.15	5.68	5.75
1793	NASDAQ	TAST	Fri, Jan 31, 2014	6.26	6.43	6.03	6.09
1792	NASDAQ	TAST	Thu, Jan 30, 2014	6.30	6.50	6.25	6.39
1791	NASDAQ	TAST	Wed, Jan 29, 2014	6.17	6.32	6.15	6.24
1790	NASDAQ	TAST	Tue, Jan 28, 2014	6.00	6.20	5.90	6.17
1789	NASDAQ	TAST	Mon, Jan 27, 2014	6.26	6.48	5.99	6.02
1788	NASDAQ	TAST	Fri, Jan 24, 2014	6.42	6.47	6.17	6.27
1787	NASDAQ	TAST	Thu, Jan 23, 2014	6.38	6.50	6.43	6.48
1786	NASDAQ	TAST	Wed, Jan 22, 2014	6.48	6.50	6.32	6.40
1785	NASDAQ	TAST	Tue, Jan 21, 2014	6.34	6.50	6.28	6.45
1784	NASDAQ	TAST	Fri, Jan 17, 2014	6.40	6.48	6.33	6.35
1783	NASDAQ	TAST	Thu, Jan 16, 2014	6.35	6.45	6.34	6.39
1782	NASDAQ	TAST	Wed, Jan 15, 2014	6.18	6.42	6.14	6.39
1781	NASDAQ	TAST	Tue, Jan 14, 2014	6.13	6.37	6.08	6.19
1780	NASDAQ	TAST	Mon, Jan 13, 2014	6.26	6.55	5.93	6.12
1779	NASDAQ	TAST	Fri, Jan 10, 2014	6.39	6.47	6.27	6.28
1778	NASDAQ	TAST	Thu, Jan 9, 2014	6.53	6.57	6.35	6.37
1777	NASDAQ	TAST	Wed, Jan 8, 2014	6.38	6.55	6.37	6.49
1776	NASDAQ	TAST	Tue, Jan 7, 2014	6.35	6.55	6.35	6.40
1775	NASDAQ	TAST	Mon, Jan 6, 2014	6.56	6.60	6.27	6.31
1774	NASDAQ	TAST	Fri, Jan 3, 2014	6.49	6.68	6.49	6.59
1773	NASDAQ	TAST	Thu, Jan 2, 2014	6.61	6.67	6.44	6.49
1772	NASDAQ	TAST	Tue, Dec 31, 2013	6.63	6.77	6.58	6.61
1771	NASDAQ	TAST	Mon, Dec 30, 2013	6.69	6.78	6.57	6.61
1770	NASDAQ	TAST	Fri, Dec 27, 2013	6.65	6.75	6.56	6.66
1769	NASDAQ	TAST	Thu, Dec 26, 2013	6.62	6.79	6.54	6.62
1768	NASDAQ	TAST	Tue, Dec 24, 2013	6.39	6.78	6.39	6.60
1767	NASDAQ	TAST	Mon, Dec 23, 2013	6.28	6.51	6.26	6.40
1766	NASDAQ	TAST	Fri, Dec 20, 2013	6.03	6.36	5.90	6.28
1765	NASDAQ	TAST	Thu, Dec 19, 2013	6.03	6.23	5.94	6.00
1764	NASDAQ	TAST	Wed, Dec 18, 2013	5.89	6.07	5.89	6.02
1763	NASDAQ	TAST	Tue, Dec 17, 2013	6.05	6.07	5.87	5.90
1762	NASDAQ	TAST	Mon, Dec 16, 2013	5.95	6.10	5.87	6.04
1761	NASDAQ	TAST	Fri, Dec 13, 2013	5.97	6.12	5.85	5.89
1760	NASDAQ	TAST	Thu, Dec 12, 2013	6.10	6.36	5.92	5.94
1759	NASDAQ	TAST	Wed, Dec 11, 2013	6.26	6.38	6.07	6.11
1758	NASDAQ	TAST	Tue, Dec 10, 2013	6.45	6.69	6.28	6.28
1757	NASDAQ	TAST	Mon, Dec 9, 2013	6.66	6.75	6.37	6.44
1756	NASDAQ	TAST	Fri, Dec 6, 2013	6.61	6.83	6.55	6.69
1755	NASDAQ	TAST	Thu, Dec 5, 2013	6.56	6.69	6.49	6.56
1754	NASDAQ	TAST	Wed, Dec 4, 2013	6.54	6.75	6.50	6.54
1753	NASDAQ	TAST	Tue, Dec 3, 2013	6.41	6.86	6.41	6.54
1752	NASDAQ	TAST	Mon, Dec 2, 2013	6.68	6.90	6.39	6.40
1751	NASDAQ	TAST	Fri, Nov 29, 2013	6.69	6.74	6.65	6.70
1750	NASDAQ	TAST	Wed, Nov 27, 2013	6.54	6.76	6.53	6.64
1749	NASDAQ	TAST	Tue, Nov 26, 2013	6.43	6.74	6.38	6.54
1748	NASDAQ	TAST	Mon, Nov 25, 2013	6.23	6.48	6.17	6.44
1747	NASDAQ	TAST	Fri, Nov 22, 2013	6.35	6.43	6.18	6.23
1746	NASDAQ	TAST	Thu, Nov 21, 2013	6.37	6.52	6.32	6.36
1745	NASDAQ	TAST	Wed, Nov 20, 2013	6.35	6.48	6.26	6.35
1744	NASDAQ	TAST	Tue, Nov 19, 2013	6.36	6.51	6.17	6.32
1743	NASDAQ	TAST	Mon, Nov 18, 2013	6.30	6.45	6.24	6.38
1742	NASDAQ	TAST	Fri, Nov 15, 2013	6.19	6.38	6.17	6.29
1741	NASDAQ	TAST	Thu, Nov 14, 2013	6.25	6.25	6.15	6.20
1740	NASDAQ	TAST	Wed, Nov 13, 2013	6.03	6.28	5.99	6.27
1739	NASDAQ	TAST	Tue, Nov 12, 2013	6.08	6.14	6.04	6.09
1738	NASDAQ	TAST	Mon, Nov 11, 2013	6.11	6.20	6.04	6.12
1737	NASDAQ	TAST	Fri, Nov 8, 2013	6.08	6.25	6.03	6.14
1736	NASDAQ	TAST	Thu, Nov 7, 2013	6.09	6.14	5.98	6.09
1735	NASDAQ	TAST	Wed, Nov 6, 2013	5.65	6.11	5.57	6.08
1734	NASDAQ	TAST	Tue, Nov 5, 2013	5.60	5.74	5.45	5.63
1733	NASDAQ	TAST	Mon, Nov 4, 2013	5.80	5.83	5.62	5.65
1732	NASDAQ	TAST	Fri, Nov 1, 2013	5.78	5.87	5.63	5.79
1731	NASDAQ	TAST	Thu, Oct 31, 2013	5.70	5.87	5.63	5.80
1730	NASDAQ	TAST	Wed, Oct 30, 2013	5.52	5.75	5.50	5.72
1729	NASDAQ	TAST	Tue, Oct 29, 2013	5.55	5.62	5.49	5.53
1728	NASDAQ	TAST	Mon, Oct 28, 2013	5.36	5.56	5.36	5.52
1727	NASDAQ	TAST	Fri, Oct 25, 2013	5.35	5.40	5.30	5.37
1726	NASDAQ	TAST	Thu, Oct 24, 2013	5.36	5.38	5.17	5.34
1725	NASDAQ	TAST	Wed, Oct 23, 2013	5.37	5.44	5.35	5.36
1724	NASDAQ	TAST	Tue, Oct 22, 2013	5.50	5.50	5.38	5.41
1723	NASDAQ	TAST	Mon, Oct 21, 2013	5.49	5.54	5.42	5.49
1722	NASDAQ	TAST	Fri, Oct 18, 2013	5.57	5.59	5.47	5.50
1721	NASDAQ	TAST	Thu, Oct 17, 2013	5.55	5.56	5.32	5.50
1720	NASDAQ	TAST	Wed, Oct 16, 2013	5.55	5.67	5.50	5.56
1719	NASDAQ	TAST	Tue, Oct 15, 2013	5.54	5.58	5.50	5.54
1718	NASDAQ	TAST	Mon, Oct 14, 2013	5.53	5.64	5.39	5.51
1717	NASDAQ	TAST	Fri, Oct 11, 2013	5.44	5.64	5.44	5.58
1716	NASDAQ	TAST	Thu, Oct 10, 2013	5.50	5.60	5.13	5.47
1715	NASDAQ	TAST	Wed, Oct 9, 2013	5.74	5.72	5.44	5.47
1714	NASDAQ	TAST	Tue, Oct 8, 2013	5.93	5.96	5.70	5.71
1713	NASDAQ	TAST	Mon, Oct 7, 2013	5.95	6.01	5.95	5.95
1712	NASDAQ	TAST	Fri, Oct 4, 2013	5.98	6.04	5.98	6.00
1711	NASDAQ	TAST	Thu, Oct 3, 2013	6.03	6.08	5.99	6.00
1710	NASDAQ	TAST	Wed, Oct 2, 2013	6.12	6.15	6.00	6.04
1709	NASDAQ	TAST	Tue, Oct 1, 2013	6.00	6.19	5.96	6.16
1708	NASDAQ	TAST	Mon, Sep 30, 2013	6.02	6.15	5.99	6.09
1707	NASDAQ	TAST	Fri, Sep 27, 2013	6.22	6.29	6.03	6.07
1706	NASDAQ	TAST	Thu, Sep 26, 2013	6.15	6.31	6.15	6.28
1705	NASDAQ	TAST	Wed, Sep 25, 2013	6.17	6.21	6.03	6.17
1704	NASDAQ	TAST	Tue, Sep 24, 2013	6.22	6.32	6.09	6.14
1703	NASDAQ	TAST	Mon, Sep 23, 2013	6.20	6.28	6.15	6.21
1702	NASDAQ	TAST	Fri, Sep 20, 2013	6.00	6.30	6.00	6.20
1701	NASDAQ	TAST	Thu, Sep 19, 2013	6.17	6.17	5.99	6.01
1700	NASDAQ	TAST	Wed, Sep 18, 2013	6.05	6.20	6.00	6.17
1699	NASDAQ	TAST	Tue, Sep 17, 2013	6.04	6.18	6.00	6.12
1698	NASDAQ	TAST	Mon, Sep 16, 2013	6.10	6.15	5.99	6.04
1697	NASDAQ	TAST	Fri, Sep 13, 2013	6.11	6.11	5.98	6.02
1696	NASDAQ	TAST	Thu, Sep 12, 2013	6.19	6.19	6.04	6.09
1695	NASDAQ	TAST	Wed, Sep 11, 2013	6.24	6.25	6.16	6.17
1694	NASDAQ	TAST	Tue, Sep 10, 2013	6.19	6.30	6.16	6.24
1693	NASDAQ	TAST	Mon, Sep 9, 2013	6.16	6.30	6.08	6.15
1692	NASDAQ	TAST	Fri, Sep 6, 2013	6.24	6.26	6.06	6.12
1691	NASDAQ	TAST	Thu, Sep 5, 2013	6.27	6.46	6.16	6.19
1690	NASDAQ	TAST	Wed, Sep 4, 2013	6.22	6.30	6.21	6.27
1689	NASDAQ	TAST	Tue, Sep 3, 2013	6.17	6.44	6.11	6.21
1688	NASDAQ	TAST	Fri, Aug 30, 2013	6.23	6.31	5.98	6.02
1687	NASDAQ	TAST	Thu, Aug 29, 2013	6.26	6.29	6.21	6.25
1686	NASDAQ	TAST	Wed, Aug 28, 2013	6.27	6.27	6.20	6.26
1685	NASDAQ	TAST	Tue, Aug 27, 2013	6.25	6.37	6.25	6.27
1684	NASDAQ	TAST	Mon, Aug 26, 2013	6.43	6.59	6.36	6.36
1683	NASDAQ	TAST	Fri, Aug 23, 2013	6.48	6.49	6.34	6.39
1682	NASDAQ	TAST	Thu, Aug 22, 2013	6.37	6.54	6.32	6.48
1681	NASDAQ	TAST	Wed, Aug 21, 2013	6.40	6.47	6.32	6.33
1680	NASDAQ	TAST	Tue, Aug 20, 2013	6.31	6.42	6.31	6.40
1679	NASDAQ	TAST	Mon, Aug 19, 2013	6.36	6.50	6.28	6.31
1678	NASDAQ	TAST	Fri, Aug 16, 2013	6.26	6.47	6.26	6.41
1677	NASDAQ	TAST	Thu, Aug 15, 2013	6.27	6.42	6.21	6.30
1676	NASDAQ	TAST	Wed, Aug 14, 2013	6.43	6.47	6.34	6.39
1675	NASDAQ	TAST	Tue, Aug 13, 2013	6.43	6.43	6.31	6.42
1674	NASDAQ	TAST	Mon, Aug 12, 2013	6.33	6.49	6.25	6.46
1673	NASDAQ	TAST	Fri, Aug 9, 2013	6.50	6.55	6.37	6.40
1672	NASDAQ	TAST	Thu, Aug 8, 2013	6.54	6.74	6.46	6.53
1671	NASDAQ	TAST	Wed, Aug 7, 2013	6.26	6.56	6.26	6.48
1670	NASDAQ	TAST	Tue, Aug 6, 2013	6.46	6.79	6.36	6.48
1669	NASDAQ	TAST	Mon, Aug 5, 2013	6.86	6.90	6.80	6.85
1668	NASDAQ	TAST	Fri, Aug 2, 2013	6.82	6.98	6.81	6.83
1667	NASDAQ	TAST	Thu, Aug 1, 2013	6.62	6.97	6.56	6.89
1666	NASDAQ	TAST	Wed, Jul 31, 2013	6.44	6.65	6.44	6.57
1665	NASDAQ	TAST	Tue, Jul 30, 2013	6.43	6.45	6.39	6.44
1664	NASDAQ	TAST	Mon, Jul 29, 2013	6.38	6.48	6.30	6.42
1663	NASDAQ	TAST	Fri, Jul 26, 2013	6.38	6.44	6.29	6.41
1662	NASDAQ	TAST	Thu, Jul 25, 2013	6.33	6.46	6.29	6.44
1661	NASDAQ	TAST	Wed, Jul 24, 2013	6.37	6.48	6.29	6.33
1660	NASDAQ	TAST	Tue, Jul 23, 2013	6.39	6.42	6.30	6.32
1659	NASDAQ	TAST	Mon, Jul 22, 2013	6.34	6.42	6.34	6.35
1658	NASDAQ	TAST	Fri, Jul 19, 2013	6.33	6.42	6.27	6.37
1657	NASDAQ	TAST	Thu, Jul 18, 2013	6.48	6.48	6.31	6.33
1656	NASDAQ	TAST	Wed, Jul 17, 2013	6.50	6.54	6.40	6.44
1655	NASDAQ	TAST	Tue, Jul 16, 2013	6.48	6.54	6.35	6.44
1654	NASDAQ	TAST	Mon, Jul 15, 2013	6.44	6.55	6.40	6.45
1653	NASDAQ	TAST	Fri, Jul 12, 2013	6.47	6.50	6.35	6.42
1652	NASDAQ	TAST	Thu, Jul 11, 2013	6.47	6.50	6.31	6.49
1651	NASDAQ	TAST	Wed, Jul 10, 2013	6.22	6.40	6.16	6.38
1650	NASDAQ	TAST	Tue, Jul 9, 2013	6.43	6.42	6.19	6.22
1649	NASDAQ	TAST	Mon, Jul 8, 2013	6.50	6.50	6.34	6.39
1648	NASDAQ	TAST	Fri, Jul 5, 2013	6.51	6.51	6.35	6.45
1647	NASDAQ	TAST	Wed, Jul 3, 2013	6.44	6.50	6.37	6.42
1646	NASDAQ	TAST	Tue, Jul 2, 2013	6.43	6.49	6.35	6.46
1645	NASDAQ	TAST	Mon, Jul 1, 2013	6.48	6.54	6.35	6.49
1644	NASDAQ	TAST	Fri, Jun 28, 2013	6.45	6.51	6.30	6.46
1643	NASDAQ	TAST	Thu, Jun 27, 2013	6.41	6.49	6.30	6.48
1642	NASDAQ	TAST	Wed, Jun 26, 2013	6.42	6.42	6.26	6.35
1641	NASDAQ	TAST	Tue, Jun 25, 2013	6.27	6.47	6.25	6.40
1640	NASDAQ	TAST	Mon, Jun 24, 2013	6.19	6.28	6.04	6.26
1639	NASDAQ	TAST	Fri, Jun 21, 2013	6.54	6.62	6.21	6.27
1638	NASDAQ	TAST	Thu, Jun 20, 2013	6.56	6.64	6.39	6.51
1637	NASDAQ	TAST	Wed, Jun 19, 2013	6.44	6.69	6.40	6.64
1636	NASDAQ	TAST	Tue, Jun 18, 2013	6.29	6.43	6.22	6.42
1635	NASDAQ	TAST	Mon, Jun 17, 2013	6.13	6.30	6.10	6.23
1634	NASDAQ	TAST	Fri, Jun 14, 2013	6.17	6.17	6.02	6.09
1633	NASDAQ	TAST	Thu, Jun 13, 2013	6.01	6.15	5.98	6.14
1632	NASDAQ	TAST	Wed, Jun 12, 2013	5.90	5.99	5.90	5.97
1631	NASDAQ	TAST	Tue, Jun 11, 2013	5.91	5.96	5.78	5.83
1630	NASDAQ	TAST	Mon, Jun 10, 2013	5.81	5.97	5.75	5.95
1629	NASDAQ	TAST	Fri, Jun 7, 2013	5.86	5.86	5.72	5.77
1628	NASDAQ	TAST	Thu, Jun 6, 2013	5.71	5.79	5.62	5.79
1627	NASDAQ	TAST	Wed, Jun 5, 2013	5.80	5.83	5.69	5.72
1626	NASDAQ	TAST	Tue, Jun 4, 2013	5.75	5.87	5.75	5.82
1625	NASDAQ	TAST	Mon, Jun 3, 2013	5.74	5.80	5.70	5.73
1624	NASDAQ	TAST	Fri, May 31, 2013	5.73	5.87	5.68	5.70
1623	NASDAQ	TAST	Thu, May 30, 2013	5.87	5.90	5.73	5.78
1622	NASDAQ	TAST	Wed, May 29, 2013	5.94	5.95	5.87	5.87
1621	NASDAQ	TAST	Tue, May 28, 2013	6.04	6.06	5.93	5.96
1620	NASDAQ	TAST	Fri, May 24, 2013	5.94	6.00	5.91	5.95
1619	NASDAQ	TAST	Thu, May 23, 2013	5.93	6.02	5.93	5.98
1618	NASDAQ	TAST	Wed, May 22, 2013	6.04	6.10	5.90	5.99
1617	NASDAQ	TAST	Tue, May 21, 2013	6.09	6.15	6.00	6.04
1616	NASDAQ	TAST	Mon, May 20, 2013	6.02	6.10	5.95	6.08
1615	NASDAQ	TAST	Fri, May 17, 2013	6.00	6.12	5.97	6.01
1614	NASDAQ	TAST	Thu, May 16, 2013	5.88	6.01	5.80	5.96
1613	NASDAQ	TAST	Wed, May 15, 2013	5.86	6.02	5.85	5.87
1612	NASDAQ	TAST	Tue, May 14, 2013	5.64	5.96	5.64	5.89
1611	NASDAQ	TAST	Mon, May 13, 2013	5.95	6.00	5.60	5.62
1610	NASDAQ	TAST	Fri, May 10, 2013	5.76	5.94	5.76	5.94
1609	NASDAQ	TAST	Thu, May 9, 2013	6.01	6.06	5.76	5.77
1608	NASDAQ	TAST	Wed, May 8, 2013	5.84	6.07	5.83	5.87
1607	NASDAQ	TAST	Tue, May 7, 2013	5.20	5.79	5.20	5.68
1606	NASDAQ	TAST	Mon, May 6, 2013	4.98	5.14	4.98	5.12
1605	NASDAQ	TAST	Fri, May 3, 2013	4.83	5.02	4.76	4.99
1604	NASDAQ	TAST	Thu, May 2, 2013	4.68	4.81	4.68	4.77
1603	NASDAQ	TAST	Wed, May 1, 2013	4.75	4.81	4.65	4.71
1602	NASDAQ	TAST	Tue, Apr 30, 2013	4.77	4.82	4.74	4.75
1601	NASDAQ	TAST	Mon, Apr 29, 2013	4.79	4.79	4.69	4.76
1600	NASDAQ	TAST	Fri, Apr 26, 2013	4.82	4.85	4.71	4.76
1599	NASDAQ	TAST	Thu, Apr 25, 2013	4.90	4.90	4.81	4.82
1598	NASDAQ	TAST	Wed, Apr 24, 2013	4.84	4.94	4.83	4.89
1597	NASDAQ	TAST	Tue, Apr 23, 2013	4.83	4.88	4.75	4.85
1596	NASDAQ	TAST	Mon, Apr 22, 2013	4.96	4.96	4.75	4.79
1595	NASDAQ	TAST	Fri, Apr 19, 2013	4.85	4.94	4.79	4.92
1594	NASDAQ	TAST	Thu, Apr 18, 2013	4.82	4.87	4.77	4.85
1593	NASDAQ	TAST	Wed, Apr 17, 2013	4.90	4.94	4.72	4.80
1592	NASDAQ	TAST	Tue, Apr 16, 2013	4.79	4.96	4.79	4.96
1591	NASDAQ	TAST	Mon, Apr 15, 2013	4.90	4.93	4.71	4.74
1590	NASDAQ	TAST	Fri, Apr 12, 2013	5.05	5.09	4.89	4.95
1589	NASDAQ	TAST	Thu, Apr 11, 2013	4.97	5.08	4.97	5.05
1588	NASDAQ	TAST	Wed, Apr 10, 2013	4.90	5.00	4.87	4.95
1587	NASDAQ	TAST	Tue, Apr 9, 2013	4.98	4.98	4.90	4.90
1586	NASDAQ	TAST	Mon, Apr 8, 2013	5.11	5.11	4.96	5.00
1585	NASDAQ	TAST	Fri, Apr 5, 2013	5.08	5.18	5.01	5.11
1584	NASDAQ	TAST	Thu, Apr 4, 2013	5.05	5.20	4.78	5.17
1583	NASDAQ	TAST	Wed, Apr 3, 2013	5.21	5.21	5.05	5.06
1582	NASDAQ	TAST	Tue, Apr 2, 2013	5.23	5.24	5.11	5.21
1581	NASDAQ	TAST	Mon, Apr 1, 2013	5.17	5.22	5.16	5.18
1580	NASDAQ	TAST	Thu, Mar 28, 2013	5.12	5.23	5.08	5.19
1579	NASDAQ	TAST	Wed, Mar 27, 2013	5.05	5.14	4.97	5.10
1578	NASDAQ	TAST	Tue, Mar 26, 2013	5.04	5.14	4.95	5.13
1577	NASDAQ	TAST	Mon, Mar 25, 2013	5.23	5.23	4.96	5.00
1576	NASDAQ	TAST	Fri, Mar 22, 2013	5.17	5.37	5.17	5.23
1575	NASDAQ	TAST	Thu, Mar 21, 2013	5.27	5.31	5.15	5.19
1574	NASDAQ	TAST	Wed, Mar 20, 2013	5.26	5.32	5.17	5.32
1573	NASDAQ	TAST	Tue, Mar 19, 2013	5.28	5.35	5.21	5.26
1572	NASDAQ	TAST	Mon, Mar 18, 2013	5.29	5.32	5.27	5.28
1571	NASDAQ	TAST	Fri, Mar 15, 2013	5.28	5.34	5.21	5.31
1570	NASDAQ	TAST	Thu, Mar 14, 2013	5.19	5.34	5.19	5.27
1569	NASDAQ	TAST	Wed, Mar 13, 2013	5.30	5.32	5.18	5.20
1568	NASDAQ	TAST	Tue, Mar 12, 2013	5.36	5.43	5.31	5.31
1567	NASDAQ	TAST	Mon, Mar 11, 2013	5.30	5.43	5.26	5.38
1566	NASDAQ	TAST	Fri, Mar 8, 2013	5.25	5.36	5.22	5.33
1565	NASDAQ	TAST	Thu, Mar 7, 2013	5.20	5.32	5.17	5.20
1564	NASDAQ	TAST	Wed, Mar 6, 2013	5.20	5.31	5.18	5.20
1563	NASDAQ	TAST	Tue, Mar 5, 2013	5.39	5.41	5.10	5.24
1562	NASDAQ	TAST	Mon, Mar 4, 2013	5.46	5.51	5.35	5.39
1561	NASDAQ	TAST	Fri, Mar 1, 2013	5.30	5.50	5.21	5.46
1560	NASDAQ	TAST	Thu, Feb 28, 2013	5.77	5.87	5.01	5.32
1559	NASDAQ	TAST	Wed, Feb 27, 2013	5.77	5.93	5.77	5.85
1558	NASDAQ	TAST	Tue, Feb 26, 2013	5.71	5.84	5.71	5.77
1557	NASDAQ	TAST	Mon, Feb 25, 2013	5.94	5.95	5.67	5.68
1556	NASDAQ	TAST	Fri, Feb 22, 2013	5.84	6.01	5.79	5.88
1555	NASDAQ	TAST	Thu, Feb 21, 2013	5.78	5.88	5.76	5.81
1554	NASDAQ	TAST	Wed, Feb 20, 2013	5.86	5.92	5.81	5.82
1553	NASDAQ	TAST	Tue, Feb 19, 2013	5.87	5.90	5.81	5.88
1552	NASDAQ	TAST	Fri, Feb 15, 2013	5.86	5.99	5.82	5.87
1551	NASDAQ	TAST	Thu, Feb 14, 2013	5.84	6.16	5.75	5.83
1550	NASDAQ	TAST	Wed, Feb 13, 2013	5.90	5.96	5.82	5.84
1549	NASDAQ	TAST	Tue, Feb 12, 2013	6.01	6.08	5.94	5.97
1548	NASDAQ	TAST	Mon, Feb 11, 2013	6.10	6.13	6.00	6.02
1547	NASDAQ	TAST	Fri, Feb 8, 2013	6.10	6.13	6.01	6.08
1546	NASDAQ	TAST	Thu, Feb 7, 2013	6.15	6.27	6.02	6.10
1545	NASDAQ	TAST	Wed, Feb 6, 2013	6.19	6.21	5.98	6.19
1544	NASDAQ	TAST	Tue, Feb 5, 2013	6.19	6.27	5.83	6.20
1543	NASDAQ	TAST	Mon, Feb 4, 2013	6.25	6.29	6.12	6.18
1542	NASDAQ	TAST	Fri, Feb 1, 2013	6.27	6.53	6.21	6.40
1541	NASDAQ	TAST	Thu, Jan 31, 2013	6.18	6.28	6.15	6.27
1540	NASDAQ	TAST	Wed, Jan 30, 2013	6.18	6.23	6.14	6.21
1539	NASDAQ	TAST	Tue, Jan 29, 2013	6.14	6.20	6.13	6.17
1538	NASDAQ	TAST	Mon, Jan 28, 2013	5.91	6.20	5.77	6.16
1537	NASDAQ	TAST	Fri, Jan 25, 2013	5.90	5.96	5.76	5.91
1536	NASDAQ	TAST	Thu, Jan 24, 2013	5.59	5.91	5.07	5.87
1535	NASDAQ	TAST	Wed, Jan 23, 2013	5.97	6.01	4.66	5.58
1534	NASDAQ	TAST	Tue, Jan 22, 2013	6.01	6.09	5.95	5.97
1533	NASDAQ	TAST	Fri, Jan 18, 2013	6.01	6.10	5.98	5.99
1532	NASDAQ	TAST	Thu, Jan 17, 2013	6.06	6.11	5.93	5.97
1531	NASDAQ	TAST	Wed, Jan 16, 2013	6.04	6.10	6.00	6.02
1530	NASDAQ	TAST	Tue, Jan 15, 2013	6.00	6.14	5.97	6.01
1529	NASDAQ	TAST	Mon, Jan 14, 2013	6.10	6.14	6.00	6.01
1528	NASDAQ	TAST	Fri, Jan 11, 2013	6.15	6.16	6.05	6.07
1527	NASDAQ	TAST	Thu, Jan 10, 2013	6.20	6.22	6.13	6.17
1526	NASDAQ	TAST	Wed, Jan 9, 2013	6.28	6.32	6.10	6.17
1525	NASDAQ	TAST	Tue, Jan 8, 2013	6.17	6.25	6.12	6.25
1524	NASDAQ	TAST	Mon, Jan 7, 2013	6.06	6.82	6.06	6.17
1523	NASDAQ	TAST	Fri, Jan 4, 2013	6.19	6.20	6.02	6.10
1522	NASDAQ	TAST	Thu, Jan 3, 2013	6.30	6.30	6.08	6.14
1521	NASDAQ	TAST	Wed, Jan 2, 2013	6.11	6.35	5.99	6.27
1520	NASDAQ	TAST	Mon, Dec 31, 2012	5.94	6.05	5.83	5.98
1519	NASDAQ	TAST	Fri, Dec 28, 2012	6.02	6.03	5.69	5.92
1518	NASDAQ	TAST	Thu, Dec 27, 2012	6.04	6.08	5.97	6.03
1517	NASDAQ	TAST	Wed, Dec 26, 2012	6.11	6.22	6.01	6.02
1516	NASDAQ	TAST	Mon, Dec 24, 2012	6.17	6.17	5.95	6.11
1515	NASDAQ	TAST	Fri, Dec 21, 2012	6.08	6.20	6.03	6.15
1514	NASDAQ	TAST	Thu, Dec 20, 2012	6.18	6.18	6.05	6.13
1513	NASDAQ	TAST	Wed, Dec 19, 2012	6.16	6.17	6.08	6.16
1512	NASDAQ	TAST	Tue, Dec 18, 2012	6.13	6.17	5.99	6.16
1511	NASDAQ	TAST	Mon, Dec 17, 2012	6.21	6.21	6.06	6.14
1510	NASDAQ	TAST	Fri, Dec 14, 2012	6.30	6.34	6.12	6.18
1509	NASDAQ	TAST	Thu, Dec 13, 2012	6.25	6.35	6.21	6.30
1508	NASDAQ	TAST	Wed, Dec 12, 2012	6.25	6.35	6.20	6.25
1507	NASDAQ	TAST	Tue, Dec 11, 2012	6.20	6.25	6.13	6.22
1506	NASDAQ	TAST	Mon, Dec 10, 2012	6.20	6.20	6.13	6.19
1505	NASDAQ	TAST	Fri, Dec 7, 2012	6.25	6.25	6.15	6.17
1504	NASDAQ	TAST	Thu, Dec 6, 2012	6.20	6.25	6.12	6.21
1503	NASDAQ	TAST	Wed, Dec 5, 2012	6.22	6.25	6.15	6.19
1502	NASDAQ	TAST	Tue, Dec 4, 2012	6.15	6.25	6.12	6.18
1501	NASDAQ	TAST	Mon, Dec 3, 2012	6.51	6.59	6.18	6.32
1500	NASDAQ	TAST	Fri, Nov 30, 2012	6.49	6.51	6.38	6.49
1499	NASDAQ	TAST	Thu, Nov 29, 2012	6.48	6.52	6.38	6.46
1498	NASDAQ	TAST	Wed, Nov 28, 2012	6.44	6.44	6.34	6.43
1497	NASDAQ	TAST	Tue, Nov 27, 2012	6.42	6.47	6.28	6.46
1496	NASDAQ	TAST	Mon, Nov 26, 2012	6.37	6.48	6.26	6.47
1495	NASDAQ	TAST	Fri, Nov 23, 2012	6.25	6.41	6.24	6.37
1494	NASDAQ	TAST	Wed, Nov 21, 2012	6.14	6.31	6.14	6.22
1493	NASDAQ	TAST	Tue, Nov 20, 2012	6.19	6.25	6.09	6.11
1492	NASDAQ	TAST	Mon, Nov 19, 2012	6.17	6.27	6.15	6.19
1491	NASDAQ	TAST	Fri, Nov 16, 2012	6.09	6.29	6.00	6.16
1490	NASDAQ	TAST	Thu, Nov 15, 2012	6.10	6.23	6.00	6.11
1489	NASDAQ	TAST	Wed, Nov 14, 2012	6.44	6.44	6.13	6.15
1488	NASDAQ	TAST	Tue, Nov 13, 2012	6.40	6.47	6.36	6.41
1487	NASDAQ	TAST	Mon, Nov 12, 2012	6.45	6.49	6.40	6.40
1486	NASDAQ	TAST	Fri, Nov 9, 2012	6.45	6.49	6.40	6.41
1485	NASDAQ	TAST	Thu, Nov 8, 2012	6.54	6.69	6.43	6.44
1484	NASDAQ	TAST	Wed, Nov 7, 2012	6.56	6.60	6.40	6.57
1483	NASDAQ	TAST	Tue, Nov 6, 2012	6.29	6.66	6.24	6.65
1482	NASDAQ	TAST	Mon, Nov 5, 2012	6.07	6.34	6.00	6.23
1481	NASDAQ	TAST	Fri, Nov 2, 2012	6.26	6.29	6.08	6.09
1480	NASDAQ	TAST	Thu, Nov 1, 2012	6.44	6.44	6.07	6.18
1479	NASDAQ	TAST	Wed, Oct 31, 2012	6.50	6.65	6.38	6.42
1478	NASDAQ	TAST	Fri, Oct 26, 2012	6.38	6.52	6.33	6.47
1477	NASDAQ	TAST	Thu, Oct 25, 2012	6.29	6.38	6.21	6.36
1476	NASDAQ	TAST	Wed, Oct 24, 2012	6.43	6.46	6.17	6.24
1475	NASDAQ	TAST	Tue, Oct 23, 2012	6.37	6.37	6.16	6.28
1474	NASDAQ	TAST	Mon, Oct 22, 2012	6.49	6.56	6.36	6.41
1473	NASDAQ	TAST	Fri, Oct 19, 2012	6.59	6.61	6.44	6.50
1472	NASDAQ	TAST	Thu, Oct 18, 2012	6.54	6.67	6.45	6.60
1471	NASDAQ	TAST	Wed, Oct 17, 2012	6.42	6.58	6.36	6.53
1470	NASDAQ	TAST	Tue, Oct 16, 2012	6.25	6.46	6.23	6.45
1469	NASDAQ	TAST	Mon, Oct 15, 2012	6.10	6.23	6.03	6.23
1468	NASDAQ	TAST	Fri, Oct 12, 2012	5.96	6.11	5.78	6.06
1467	NASDAQ	TAST	Thu, Oct 11, 2012	6.05	6.06	5.97	6.00
1466	NASDAQ	TAST	Wed, Oct 10, 2012	6.00	6.05	5.93	6.00
1465	NASDAQ	TAST	Tue, Oct 9, 2012	5.97	6.03	5.85	6.01
1464	NASDAQ	TAST	Mon, Oct 8, 2012	5.97	6.04	5.94	5.99
1463	NASDAQ	TAST	Fri, Oct 5, 2012	6.06	6.11	5.97	5.98
1462	NASDAQ	TAST	Thu, Oct 4, 2012	6.05	6.09	5.99	6.07
1461	NASDAQ	TAST	Wed, Oct 3, 2012	5.99	6.05	5.94	6.01
1460	NASDAQ	TAST	Tue, Oct 2, 2012	5.98	6.00	5.95	6.00
1459	NASDAQ	TAST	Mon, Oct 1, 2012	5.80	5.96	5.79	5.96
1458	NASDAQ	TAST	Fri, Sep 28, 2012	5.96	5.96	5.75	5.76
1457	NASDAQ	TAST	Thu, Sep 27, 2012	5.92	6.03	5.84	6.00
1456	NASDAQ	TAST	Wed, Sep 26, 2012	6.02	6.05	5.84	5.94
1455	NASDAQ	TAST	Tue, Sep 25, 2012	6.10	6.10	5.97	5.99
1454	NASDAQ	TAST	Mon, Sep 24, 2012	5.95	6.10	5.77	6.10
1453	NASDAQ	TAST	Fri, Sep 21, 2012	5.88	6.00	5.82	5.99
1452	NASDAQ	TAST	Thu, Sep 20, 2012	5.84	5.90	5.68	5.80
1451	NASDAQ	TAST	Wed, Sep 19, 2012	5.73	5.92	5.71	5.86
1450	NASDAQ	TAST	Tue, Sep 18, 2012	5.80	5.83	5.69	5.73
1449	NASDAQ	TAST	Mon, Sep 17, 2012	5.88	6.03	5.77	5.82
1448	NASDAQ	TAST	Fri, Sep 14, 2012	6.01	6.02	5.87	5.88
1447	NASDAQ	TAST	Thu, Sep 13, 2012	5.87	6.00	5.83	5.98
1446	NASDAQ	TAST	Wed, Sep 12, 2012	5.79	5.88	5.75	5.83
1445	NASDAQ	TAST	Tue, Sep 11, 2012	5.68	5.90	5.63	5.81
1444	NASDAQ	TAST	Mon, Sep 10, 2012	5.63	5.67	5.54	5.62
1443	NASDAQ	TAST	Fri, Sep 7, 2012	5.65	5.69	5.57	5.65
1442	NASDAQ	TAST	Thu, Sep 6, 2012	5.74	5.74	5.50	5.62
1441	NASDAQ	TAST	Wed, Sep 5, 2012	5.68	5.74	5.66	5.69
1440	NASDAQ	TAST	Tue, Sep 4, 2012	5.70	5.75	5.64	5.70
1439	NASDAQ	TAST	Fri, Aug 31, 2012	5.61	5.69	5.59	5.68
1438	NASDAQ	TAST	Thu, Aug 30, 2012	5.45	5.60	5.41	5.56
1437	NASDAQ	TAST	Wed, Aug 29, 2012	5.42	5.48	5.40	5.43
1436	NASDAQ	TAST	Tue, Aug 28, 2012	5.48	5.50	5.38	5.44
1435	NASDAQ	TAST	Mon, Aug 27, 2012	5.38	5.50	5.37	5.50
1434	NASDAQ	TAST	Fri, Aug 24, 2012	5.16	5.35	5.16	5.34
1433	NASDAQ	TAST	Thu, Aug 23, 2012	5.36	5.37	5.11	5.18
1432	NASDAQ	TAST	Wed, Aug 22, 2012	5.17	5.39	5.15	5.38
1431	NASDAQ	TAST	Tue, Aug 21, 2012	5.24	5.43	5.10	5.20
1430	NASDAQ	TAST	Mon, Aug 20, 2012	5.32	5.34	5.12	5.25
1429	NASDAQ	TAST	Fri, Aug 17, 2012	5.38	5.50	5.24	5.31
1428	NASDAQ	TAST	Thu, Aug 16, 2012	5.32	5.48	5.32	5.39
1427	NASDAQ	TAST	Wed, Aug 15, 2012	5.27	5.43	5.26	5.33
1426	NASDAQ	TAST	Tue, Aug 14, 2012	5.45	5.47	5.28	5.30
1425	NASDAQ	TAST	Mon, Aug 13, 2012	5.40	5.50	5.35	5.40
1424	NASDAQ	TAST	Fri, Aug 10, 2012	5.39	5.50	5.32	5.42
1423	NASDAQ	TAST	Thu, Aug 9, 2012	5.38	5.51	5.25	5.41
1422	NASDAQ	TAST	Wed, Aug 8, 2012	5.48	5.55	5.35	5.41
1421	NASDAQ	TAST	Tue, Aug 7, 2012	5.56	5.84	5.41	5.49
1420	NASDAQ	TAST	Mon, Aug 6, 2012	5.45	5.62	5.37	5.55
1419	NASDAQ	TAST	Fri, Aug 3, 2012	5.42	5.45	5.35	5.44
1418	NASDAQ	TAST	Thu, Aug 2, 2012	5.25	5.39	5.25	5.37
1417	NASDAQ	TAST	Wed, Aug 1, 2012	5.45	5.45	5.33	5.34
1416	NASDAQ	TAST	Tue, Jul 31, 2012	5.40	5.48	5.40	5.41
1415	NASDAQ	TAST	Mon, Jul 30, 2012	5.56	5.60	5.41	5.42
1414	NASDAQ	TAST	Fri, Jul 27, 2012	5.52	5.55	5.46	5.52
1413	NASDAQ	TAST	Thu, Jul 26, 2012	5.59	5.59	5.45	5.51
1412	NASDAQ	TAST	Wed, Jul 25, 2012	5.52	5.61	5.50	5.52
1411	NASDAQ	TAST	Tue, Jul 24, 2012	5.76	5.76	5.51	5.57
1410	NASDAQ	TAST	Mon, Jul 23, 2012	5.78	5.87	5.69	5.78
1409	NASDAQ	TAST	Fri, Jul 20, 2012	5.93	5.93	5.74	5.88
1408	NASDAQ	TAST	Thu, Jul 19, 2012	5.91	6.02	5.86	5.98
1407	NASDAQ	TAST	Wed, Jul 18, 2012	5.77	5.92	5.70	5.90
1406	NASDAQ	TAST	Tue, Jul 17, 2012	5.92	5.92	5.72	5.80
1405	NASDAQ	TAST	Mon, Jul 16, 2012	5.94	5.98	5.83	5.88
1404	NASDAQ	TAST	Fri, Jul 13, 2012	6.06	6.07	5.95	5.98
1403	NASDAQ	TAST	Thu, Jul 12, 2012	6.02	6.09	5.96	6.06
1402	NASDAQ	TAST	Wed, Jul 11, 2012	6.01	6.20	5.95	6.04
1401	NASDAQ	TAST	Tue, Jul 10, 2012	6.09	6.09	5.96	6.01
1400	NASDAQ	TAST	Mon, Jul 9, 2012	6.17	6.17	5.99	6.05
1399	NASDAQ	TAST	Fri, Jul 6, 2012	6.02	6.17	5.94	6.17
1398	NASDAQ	TAST	Thu, Jul 5, 2012	6.16	6.20	6.01	6.09
1397	NASDAQ	TAST	Tue, Jul 3, 2012	6.09	6.16	6.09	6.16
1396	NASDAQ	TAST	Mon, Jul 2, 2012	5.98	6.13	5.86	6.09
1395	NASDAQ	TAST	Fri, Jun 29, 2012	5.64	5.98	5.60	5.94
1394	NASDAQ	TAST	Thu, Jun 28, 2012	5.66	5.76	5.51	5.56
1393	NASDAQ	TAST	Wed, Jun 27, 2012	5.61	5.73	5.38	5.72
1392	NASDAQ	TAST	Tue, Jun 26, 2012	5.64	5.75	5.46	5.58
1391	NASDAQ	TAST	Mon, Jun 25, 2012	5.74	5.75	5.48	5.66
1390	NASDAQ	TAST	Fri, Jun 22, 2012	5.74	5.83	5.70	5.81
1389	NASDAQ	TAST	Thu, Jun 21, 2012	5.87	5.87	5.69	5.73
1388	NASDAQ	TAST	Wed, Jun 20, 2012	5.74	5.93	5.64	5.85
1387	NASDAQ	TAST	Tue, Jun 19, 2012	5.74	5.80	5.68	5.76
1386	NASDAQ	TAST	Mon, Jun 18, 2012	5.66	5.80	5.55	5.68
1385	NASDAQ	TAST	Fri, Jun 15, 2012	5.49	5.72	5.49	5.71
1384	NASDAQ	TAST	Thu, Jun 14, 2012	5.45	5.60	5.31	5.47
1383	NASDAQ	TAST	Wed, Jun 13, 2012	5.53	5.62	5.47	5.51
1382	NASDAQ	TAST	Tue, Jun 12, 2012	5.48	5.59	5.44	5.56
1381	NASDAQ	TAST	Mon, Jun 11, 2012	5.62	5.64	5.43	5.50
1380	NASDAQ	TAST	Fri, Jun 8, 2012	5.36	5.61	5.21	5.60
1379	NASDAQ	TAST	Thu, Jun 7, 2012	5.49	5.62	5.35	5.38
1378	NASDAQ	TAST	Wed, Jun 6, 2012	5.14	5.54	4.99	5.47
1377	NASDAQ	TAST	Tue, Jun 5, 2012	4.99	5.17	4.80	5.01
1376	NASDAQ	TAST	Mon, Jun 4, 2012	5.86	5.88	5.68	5.72
1375	NASDAQ	TAST	Fri, Jun 1, 2012	5.96	6.06	5.81	5.85
1374	NASDAQ	TAST	Thu, May 31, 2012	6.14	6.22	6.03	6.10
1373	NASDAQ	TAST	Wed, May 30, 2012	5.65	6.22	5.65	6.13
1372	NASDAQ	TAST	Tue, May 29, 2012	5.44	5.75	5.34	5.73
1371	NASDAQ	TAST	Fri, May 25, 2012	5.57	5.58	5.44	5.49
1370	NASDAQ	TAST	Thu, May 24, 2012	5.48	5.53	5.40	5.53
1369	NASDAQ	TAST	Wed, May 23, 2012	5.29	5.52	5.29	5.46
1368	NASDAQ	TAST	Tue, May 22, 2012	5.31	5.45	5.28	5.35
1367	NASDAQ	TAST	Mon, May 21, 2012	5.33	5.33	5.15	5.29
1366	NASDAQ	TAST	Fri, May 18, 2012	5.21	5.34	5.20	5.30
1365	NASDAQ	TAST	Thu, May 17, 2012	5.71	5.71	5.09	5.21
1364	NASDAQ	TAST	Wed, May 16, 2012	5.75	5.76	5.68	5.68
1363	NASDAQ	TAST	Tue, May 15, 2012	5.77	5.83	5.69	5.74
1362	NASDAQ	TAST	Mon, May 14, 2012	5.61	5.84	5.60	5.75
1361	NASDAQ	TAST	Fri, May 11, 2012	5.19	5.82	5.14	5.63
1360	NASDAQ	TAST	Thu, May 10, 2012	5.20	5.30	4.96	5.25
1359	NASDAQ	TAST	Wed, May 9, 2012	4.70	5.85	4.15	5.08
1358	NASDAQ	TAST	Tue, May 8, 2012	5.24	5.28	4.36	4.44
1357	NASDAQ	TAST	Mon, May 7, 2012	3.95	4.00	3.95	3.98
1356	NASDAQ	TAST	Fri, May 4, 2012	3.96	4.00	3.95	3.96
1355	NASDAQ	TAST	Thu, May 3, 2012	3.99	4.00	3.96	3.97
1354	NASDAQ	TAST	Wed, May 2, 2012	3.96	4.00	3.96	3.98
1353	NASDAQ	TAST	Tue, May 1, 2012	3.96	4.03	3.96	3.96
1352	NASDAQ	TAST	Mon, Apr 30, 2012	4.04	4.06	3.96	3.98
1351	NASDAQ	TAST	Fri, Apr 27, 2012	4.09	4.09	4.01	4.05
1350	NASDAQ	TAST	Thu, Apr 26, 2012	4.02	4.09	3.99	4.09
1349	NASDAQ	TAST	Wed, Apr 25, 2012	4.01	4.08	3.96	4.02
1348	NASDAQ	TAST	Tue, Apr 24, 2012	3.97	3.99	3.96	3.97
1347	NASDAQ	TAST	Mon, Apr 23, 2012	3.97	4.00	3.95	3.96
1346	NASDAQ	TAST	Fri, Apr 20, 2012	4.01	4.07	3.96	3.99
1345	NASDAQ	TAST	Thu, Apr 19, 2012	3.96	4.01	3.95	3.95
1344	NASDAQ	TAST	Wed, Apr 18, 2012	3.94	4.00	3.94	3.96
1343	NASDAQ	TAST	Tue, Apr 17, 2012	3.98	3.98	3.94	3.96
1342	NASDAQ	TAST	Mon, Apr 16, 2012	3.94	4.01	3.92	3.94
1341	NASDAQ	TAST	Fri, Apr 13, 2012	3.91	3.95	3.86	3.93
1340	NASDAQ	TAST	Thu, Apr 12, 2012	3.88	4.02	3.88	3.93
1339	NASDAQ	TAST	Wed, Apr 11, 2012	3.88	3.93	3.86	3.90
1338	NASDAQ	TAST	Tue, Apr 10, 2012	3.97	3.97	3.82	3.83
1337	NASDAQ	TAST	Mon, Apr 9, 2012	3.97	4.00	3.95	3.95
1336	NASDAQ	TAST	Thu, Apr 5, 2012	3.95	4.03	3.93	3.97
1335	NASDAQ	TAST	Wed, Apr 4, 2012	4.00	4.02	3.95	3.96
1334	NASDAQ	TAST	Tue, Apr 3, 2012	4.09	4.19	4.00	4.02
1333	NASDAQ	TAST	Mon, Apr 2, 2012	4.02	4.13	4.02	4.09
1332	NASDAQ	TAST	Fri, Mar 30, 2012	4.01	4.13	3.93	4.02
1331	NASDAQ	TAST	Thu, Mar 29, 2012	3.94	4.01	3.90	3.98
1330	NASDAQ	TAST	Wed, Mar 28, 2012	4.07	4.11	3.93	3.97
1329	NASDAQ	TAST	Tue, Mar 27, 2012	3.73	4.16	3.72	4.07
1328	NASDAQ	TAST	Mon, Mar 26, 2012	3.31	3.76	3.31	3.72
1327	NASDAQ	TAST	Fri, Mar 23, 2012	3.29	3.31	3.28	3.31
1326	NASDAQ	TAST	Thu, Mar 22, 2012	3.25	3.29	3.25	3.29
1325	NASDAQ	TAST	Wed, Mar 21, 2012	3.28	3.28	3.25	3.28
1324	NASDAQ	TAST	Tue, Mar 20, 2012	3.29	3.31	3.28	3.28
1323	NASDAQ	TAST	Mon, Mar 19, 2012	3.29	3.32	3.28	3.30
1322	NASDAQ	TAST	Fri, Mar 16, 2012	3.28	3.29	3.25	3.28
1321	NASDAQ	TAST	Thu, Mar 15, 2012	3.25	3.26	3.21	3.25
1320	NASDAQ	TAST	Wed, Mar 14, 2012	3.24	3.25	3.23	3.25
1319	NASDAQ	TAST	Tue, Mar 13, 2012	3.22	3.24	3.21	3.24
1318	NASDAQ	TAST	Mon, Mar 12, 2012	3.17	3.27	3.17	3.20
1317	NASDAQ	TAST	Fri, Mar 9, 2012	3.16	3.18	3.11	3.18
1316	NASDAQ	TAST	Thu, Mar 8, 2012	3.20	3.25	3.15	3.17
1315	NASDAQ	TAST	Wed, Mar 7, 2012	3.11	3.18	3.11	3.17
1314	NASDAQ	TAST	Tue, Mar 6, 2012	3.13	3.19	3.10	3.10
1313	NASDAQ	TAST	Mon, Mar 5, 2012	3.13	3.18	2.95	3.18
1312	NASDAQ	TAST	Fri, Mar 2, 2012	3.18	3.19	3.12	3.14
1311	NASDAQ	TAST	Thu, Mar 1, 2012	3.17	3.20	3.16	3.18
1310	NASDAQ	TAST	Wed, Feb 29, 2012	3.07	3.17	3.03	3.14
1309	NASDAQ	TAST	Tue, Feb 28, 2012	2.95	3.10	2.90	3.06
1308	NASDAQ	TAST	Mon, Feb 27, 2012	3.15	3.20	3.11	3.13
1307	NASDAQ	TAST	Fri, Feb 24, 2012	3.16	3.18	3.12	3.17
1306	NASDAQ	TAST	Thu, Feb 23, 2012	3.15	3.16	3.12	3.15
1305	NASDAQ	TAST	Wed, Feb 22, 2012	3.15	3.18	3.15	3.15
1304	NASDAQ	TAST	Tue, Feb 21, 2012	3.24	3.24	3.13	3.17
1303	NASDAQ	TAST	Fri, Feb 17, 2012	3.30	3.30	3.22	3.24
1302	NASDAQ	TAST	Thu, Feb 16, 2012	3.24	3.29	3.22	3.27
1301	NASDAQ	TAST	Wed, Feb 15, 2012	3.24	3.34	3.24	3.25
1300	NASDAQ	TAST	Tue, Feb 14, 2012	3.18	3.25	3.16	3.22
1299	NASDAQ	TAST	Mon, Feb 13, 2012	3.07	3.22	3.06	3.18
1298	NASDAQ	TAST	Fri, Feb 10, 2012	3.04	3.08	3.00	3.06
1297	NASDAQ	TAST	Thu, Feb 9, 2012	3.07	3.10	3.04	3.09
1296	NASDAQ	TAST	Wed, Feb 8, 2012	3.01	3.07	3.01	3.07
1295	NASDAQ	TAST	Tue, Feb 7, 2012	3.01	3.04	3.00	3.01
1294	NASDAQ	TAST	Mon, Feb 6, 2012	3.03	3.06	3.00	3.02
1293	NASDAQ	TAST	Fri, Feb 3, 2012	3.05	3.06	2.99	3.04
1292	NASDAQ	TAST	Thu, Feb 2, 2012	3.02	3.03	2.98	3.02
1291	NASDAQ	TAST	Wed, Feb 1, 2012	3.00	3.04	2.98	3.01
1290	NASDAQ	TAST	Tue, Jan 31, 2012	3.08	3.08	2.97	2.99
1289	NASDAQ	TAST	Mon, Jan 30, 2012	3.01	3.11	3.01	3.05
1288	NASDAQ	TAST	Fri, Jan 27, 2012	3.03	3.13	3.01	3.08
1287	NASDAQ	TAST	Thu, Jan 26, 2012	3.01	3.05	2.97	2.99
1286	NASDAQ	TAST	Wed, Jan 25, 2012	2.96	3.03	2.96	3.00
1285	NASDAQ	TAST	Tue, Jan 24, 2012	2.89	2.98	2.88	2.96
1284	NASDAQ	TAST	Mon, Jan 23, 2012	2.95	2.99	2.88	2.91
1283	NASDAQ	TAST	Fri, Jan 20, 2012	2.92	2.99	2.91	2.95
1282	NASDAQ	TAST	Thu, Jan 19, 2012	2.94	2.94	2.90	2.92
1281	NASDAQ	TAST	Wed, Jan 18, 2012	2.93	3.02	2.88	2.94
1280	NASDAQ	TAST	Tue, Jan 17, 2012	2.95	2.95	2.89	2.93
1279	NASDAQ	TAST	Fri, Jan 13, 2012	2.90	2.92	2.90	2.91
1278	NASDAQ	TAST	Thu, Jan 12, 2012	2.95	2.95	2.90	2.94
1277	NASDAQ	TAST	Wed, Jan 11, 2012	2.91	2.99	2.91	2.94
1276	NASDAQ	TAST	Tue, Jan 10, 2012	2.97	2.97	2.92	2.94
1275	NASDAQ	TAST	Mon, Jan 9, 2012	2.95	2.97	2.92	2.93
1274	NASDAQ	TAST	Fri, Jan 6, 2012	3.04	3.04	2.94	2.95
1273	NASDAQ	TAST	Thu, Jan 5, 2012	3.00	3.10	2.96	3.04
1272	NASDAQ	TAST	Wed, Jan 4, 2012	3.07	3.11	3.02	3.03
1271	NASDAQ	TAST	Tue, Jan 3, 2012	3.14	3.14	3.07	3.10
1270	NASDAQ	TAST	Fri, Dec 30, 2011	3.04	3.09	3.02	3.05
1269	NASDAQ	TAST	Thu, Dec 29, 2011	3.06	3.10	3.05	3.05
1268	NASDAQ	TAST	Wed, Dec 28, 2011	3.05	3.07	3.04	3.05
1267	NASDAQ	TAST	Tue, Dec 27, 2011	3.05	3.06	3.00	3.05
1266	NASDAQ	TAST	Fri, Dec 23, 2011	3.10	3.10	3.02	3.06
1265	NASDAQ	TAST	Thu, Dec 22, 2011	3.14	3.14	3.06	3.10
1264	NASDAQ	TAST	Wed, Dec 21, 2011	3.02	3.12	3.00	3.11
1263	NASDAQ	TAST	Tue, Dec 20, 2011	2.95	3.09	2.84	3.03
1262	NASDAQ	TAST	Mon, Dec 19, 2011	2.91	2.96	2.85	2.86
1261	NASDAQ	TAST	Fri, Dec 16, 2011	2.83	2.93	2.78	2.92
1260	NASDAQ	TAST	Thu, Dec 15, 2011	2.77	2.83	2.74	2.81
1259	NASDAQ	TAST	Wed, Dec 14, 2011	2.66	2.74	2.61	2.73
1258	NASDAQ	TAST	Tue, Dec 13, 2011	2.74	2.80	2.67	2.68
1257	NASDAQ	TAST	Mon, Dec 12, 2011	2.81	2.82	2.68	2.72
1256	NASDAQ	TAST	Fri, Dec 9, 2011	2.75	2.87	2.75	2.86
1255	NASDAQ	TAST	Thu, Dec 8, 2011	2.78	2.81	2.73	2.73
1254	NASDAQ	TAST	Wed, Dec 7, 2011	2.78	2.84	2.74	2.81
1253	NASDAQ	TAST	Tue, Dec 6, 2011	2.81	2.82	2.71	2.79
1252	NASDAQ	TAST	Mon, Dec 5, 2011	2.78	2.84	2.76	2.80
1251	NASDAQ	TAST	Fri, Dec 2, 2011	2.72	2.78	2.66	2.72
1250	NASDAQ	TAST	Thu, Dec 1, 2011	2.70	2.77	2.67	2.67
1249	NASDAQ	TAST	Wed, Nov 30, 2011	2.73	2.78	2.70	2.77
1248	NASDAQ	TAST	Tue, Nov 29, 2011	2.63	2.69	2.60	2.63
1247	NASDAQ	TAST	Mon, Nov 28, 2011	2.59	2.66	2.58	2.64
1246	NASDAQ	TAST	Fri, Nov 25, 2011	2.58	2.58	2.50	2.50
1245	NASDAQ	TAST	Wed, Nov 23, 2011	2.65	2.66	2.58	2.59
1244	NASDAQ	TAST	Tue, Nov 22, 2011	2.58	2.77	2.58	2.67
1243	NASDAQ	TAST	Mon, Nov 21, 2011	2.60	2.63	2.57	2.58
1242	NASDAQ	TAST	Fri, Nov 18, 2011	2.64	2.69	2.61	2.65
1241	NASDAQ	TAST	Thu, Nov 17, 2011	2.68	2.69	2.62	2.63
1240	NASDAQ	TAST	Wed, Nov 16, 2011	2.79	2.82	2.70	2.71
1239	NASDAQ	TAST	Tue, Nov 15, 2011	2.67	2.84	2.67	2.83
1238	NASDAQ	TAST	Mon, Nov 14, 2011	2.72	2.72	2.66	2.69
1237	NASDAQ	TAST	Fri, Nov 11, 2011	2.71	2.72	2.69	2.72
1236	NASDAQ	TAST	Thu, Nov 10, 2011	2.63	2.70	2.60	2.64
1235	NASDAQ	TAST	Wed, Nov 9, 2011	2.65	2.69	2.57	2.59
1234	NASDAQ	TAST	Tue, Nov 8, 2011	2.57	2.74	2.57	2.70
1233	NASDAQ	TAST	Mon, Nov 7, 2011	2.48	2.56	2.45	2.54
1232	NASDAQ	TAST	Fri, Nov 4, 2011	2.57	2.58	2.51	2.55
1231	NASDAQ	TAST	Thu, Nov 3, 2011	2.58	2.59	2.55	2.59
1230	NASDAQ	TAST	Wed, Nov 2, 2011	2.38	2.53	2.38	2.52
1229	NASDAQ	TAST	Tue, Nov 1, 2011	2.41	2.45	2.34	2.35
1228	NASDAQ	TAST	Mon, Oct 31, 2011	2.54	2.58	2.46	2.47
1227	NASDAQ	TAST	Fri, Oct 28, 2011	2.58	2.59	2.57	2.58
1226	NASDAQ	TAST	Thu, Oct 27, 2011	2.61	2.61	2.39	2.58
1225	NASDAQ	TAST	Wed, Oct 26, 2011	2.54	2.57	2.46	2.53
1224	NASDAQ	TAST	Tue, Oct 25, 2011	2.53	2.55	2.47	2.49
1223	NASDAQ	TAST	Mon, Oct 24, 2011	2.52	2.60	2.48	2.56
1222	NASDAQ	TAST	Fri, Oct 21, 2011	2.51	2.56	2.49	2.51
1221	NASDAQ	TAST	Thu, Oct 20, 2011	2.53	2.60	2.41	2.48
1220	NASDAQ	TAST	Wed, Oct 19, 2011	2.48	2.62	2.47	2.54
1219	NASDAQ	TAST	Tue, Oct 18, 2011	2.48	2.48	2.45	2.48
1218	NASDAQ	TAST	Mon, Oct 17, 2011	2.44	2.48	2.42	2.47
1217	NASDAQ	TAST	Fri, Oct 14, 2011	2.43	2.48	2.35	2.47
1216	NASDAQ	TAST	Thu, Oct 13, 2011	2.44	2.44	2.38	2.41
1215	NASDAQ	TAST	Wed, Oct 12, 2011	2.41	2.51	2.39	2.47
1214	NASDAQ	TAST	Tue, Oct 11, 2011	2.30	2.38	2.29	2.37
1213	NASDAQ	TAST	Mon, Oct 10, 2011	2.33	2.33	2.27	2.31
1212	NASDAQ	TAST	Fri, Oct 7, 2011	2.25	2.31	2.21	2.27
1211	NASDAQ	TAST	Thu, Oct 6, 2011	2.27	2.30	2.22	2.26
1210	NASDAQ	TAST	Wed, Oct 5, 2011	2.30	2.32	2.22	2.27
1209	NASDAQ	TAST	Tue, Oct 4, 2011	2.21	2.29	2.14	2.28
1208	NASDAQ	TAST	Mon, Oct 3, 2011	2.33	2.36	2.21	2.24
1207	NASDAQ	TAST	Fri, Sep 30, 2011	2.29	2.36	2.25	2.35
1206	NASDAQ	TAST	Thu, Sep 29, 2011	2.35	2.38	2.28	2.33
1205	NASDAQ	TAST	Wed, Sep 28, 2011	2.39	2.39	2.29	2.29
1204	NASDAQ	TAST	Tue, Sep 27, 2011	2.41	2.45	2.36	2.39
1203	NASDAQ	TAST	Mon, Sep 26, 2011	2.32	2.44	2.30	2.35
1202	NASDAQ	TAST	Fri, Sep 23, 2011	2.28	2.36	2.28	2.30
1201	NASDAQ	TAST	Thu, Sep 22, 2011	2.31	2.35	2.26	2.28
1200	NASDAQ	TAST	Wed, Sep 21, 2011	2.44	2.45	2.39	2.39
1199	NASDAQ	TAST	Tue, Sep 20, 2011	2.44	2.49	2.42	2.43
1198	NASDAQ	TAST	Mon, Sep 19, 2011	2.40	2.48	2.38	2.47
1197	NASDAQ	TAST	Fri, Sep 16, 2011	2.44	2.46	2.36	2.45
1196	NASDAQ	TAST	Thu, Sep 15, 2011	2.41	2.42	2.39	2.42
1195	NASDAQ	TAST	Wed, Sep 14, 2011	2.34	2.40	2.34	2.39
1194	NASDAQ	TAST	Tue, Sep 13, 2011	2.26	2.32	2.21	2.31
1193	NASDAQ	TAST	Mon, Sep 12, 2011	2.23	2.28	2.23	2.26
1192	NASDAQ	TAST	Fri, Sep 9, 2011	2.38	2.38	2.25	2.26
1191	NASDAQ	TAST	Thu, Sep 8, 2011	2.45	2.47	2.40	2.40
1190	NASDAQ	TAST	Wed, Sep 7, 2011	2.35	2.47	2.33	2.46
1189	NASDAQ	TAST	Tue, Sep 6, 2011	2.24	2.32	2.22	2.31
1188	NASDAQ	TAST	Fri, Sep 2, 2011	2.34	2.38	2.29	2.32
1187	NASDAQ	TAST	Thu, Sep 1, 2011	2.43	2.50	2.38	2.39
1186	NASDAQ	TAST	Wed, Aug 31, 2011	2.40	2.47	2.40	2.44
1185	NASDAQ	TAST	Tue, Aug 30, 2011	2.39	2.41	2.33	2.39
1184	NASDAQ	TAST	Mon, Aug 29, 2011	2.24	2.41	2.19	2.40
1183	NASDAQ	TAST	Fri, Aug 26, 2011	2.17	2.26	2.13	2.22
1182	NASDAQ	TAST	Thu, Aug 25, 2011	2.33	2.34	2.19	2.19
1181	NASDAQ	TAST	Wed, Aug 24, 2011	2.29	2.32	2.25	2.31
1180	NASDAQ	TAST	Tue, Aug 23, 2011	2.26	2.31	2.24	2.28
1179	NASDAQ	TAST	Mon, Aug 22, 2011	2.27	2.36	2.22	2.25
1178	NASDAQ	TAST	Fri, Aug 19, 2011	2.21	2.30	2.19	2.21
1177	NASDAQ	TAST	Thu, Aug 18, 2011	2.29	2.35	2.20	2.24
1176	NASDAQ	TAST	Wed, Aug 17, 2011	2.37	2.40	2.34	2.35
1175	NASDAQ	TAST	Tue, Aug 16, 2011	2.40	2.43	2.32	2.35
1174	NASDAQ	TAST	Mon, Aug 15, 2011	2.34	2.43	2.34	2.42
1173	NASDAQ	TAST	Fri, Aug 12, 2011	2.41	2.41	2.31	2.34
1172	NASDAQ	TAST	Thu, Aug 11, 2011	2.20	2.43	2.20	2.38
1171	NASDAQ	TAST	Wed, Aug 10, 2011	2.20	2.27	2.14	2.18
1170	NASDAQ	TAST	Tue, Aug 9, 2011	2.47	2.47	1.99	2.28
1169	NASDAQ	TAST	Mon, Aug 8, 2011	2.34	2.38	2.03	2.10
1168	NASDAQ	TAST	Fri, Aug 5, 2011	2.53	2.53	2.27	2.41
1167	NASDAQ	TAST	Thu, Aug 4, 2011	2.65	2.71	2.49	2.50
1166	NASDAQ	TAST	Wed, Aug 3, 2011	2.55	2.69	2.50	2.69
1165	NASDAQ	TAST	Tue, Aug 2, 2011	2.64	2.70	2.54	2.54
1164	NASDAQ	TAST	Mon, Aug 1, 2011	2.60	2.66	2.57	2.64
1163	NASDAQ	TAST	Fri, Jul 29, 2011	2.53	2.60	2.41	2.59
1162	NASDAQ	TAST	Thu, Jul 28, 2011	2.56	2.60	2.54	2.57
1161	NASDAQ	TAST	Wed, Jul 27, 2011	2.65	2.67	2.56	2.57
1160	NASDAQ	TAST	Tue, Jul 26, 2011	2.73	2.73	2.67	2.67
1159	NASDAQ	TAST	Mon, Jul 25, 2011	2.72	2.74	2.71	2.73
1158	NASDAQ	TAST	Fri, Jul 22, 2011	2.68	2.77	2.68	2.76
1157	NASDAQ	TAST	Thu, Jul 21, 2011	2.68	2.71	2.66	2.68
1156	NASDAQ	TAST	Wed, Jul 20, 2011	2.69	2.70	2.65	2.67
1155	NASDAQ	TAST	Tue, Jul 19, 2011	2.69	2.72	2.67	2.69
1154	NASDAQ	TAST	Mon, Jul 18, 2011	2.66	2.68	2.61	2.67
1153	NASDAQ	TAST	Fri, Jul 15, 2011	2.69	2.74	2.66	2.68
1152	NASDAQ	TAST	Thu, Jul 14, 2011	2.69	2.72	2.68	2.69
1151	NASDAQ	TAST	Wed, Jul 13, 2011	2.72	2.76	2.67	2.71
1150	NASDAQ	TAST	Tue, Jul 12, 2011	2.66	2.73	2.58	2.71
1149	NASDAQ	TAST	Mon, Jul 11, 2011	2.74	2.74	2.56	2.68
1148	NASDAQ	TAST	Fri, Jul 8, 2011	2.83	2.83	2.77	2.79
1147	NASDAQ	TAST	Thu, Jul 7, 2011	2.86	2.90	2.86	2.87
1146	NASDAQ	TAST	Wed, Jul 6, 2011	2.82	2.85	2.82	2.85
1145	NASDAQ	TAST	Tue, Jul 5, 2011	2.81	2.83	2.80	2.83
1144	NASDAQ	TAST	Fri, Jul 1, 2011	2.76	2.81	2.71	2.81
1143	NASDAQ	TAST	Thu, Jun 30, 2011	2.66	2.78	2.66	2.76
1142	NASDAQ	TAST	Wed, Jun 29, 2011	2.67	2.67	2.62	2.64
1141	NASDAQ	TAST	Tue, Jun 28, 2011	2.55	2.69	2.54	2.68
1140	NASDAQ	TAST	Mon, Jun 27, 2011	2.59	2.59	2.46	2.53
1139	NASDAQ	TAST	Fri, Jun 24, 2011	2.53	2.59	2.43	2.58
1138	NASDAQ	TAST	Thu, Jun 23, 2011	2.48	2.58	2.47	2.53
1137	NASDAQ	TAST	Wed, Jun 22, 2011	2.52	2.54	2.48	2.49
1136	NASDAQ	TAST	Tue, Jun 21, 2011	2.48	2.55	2.47	2.54
1135	NASDAQ	TAST	Mon, Jun 20, 2011	2.44	2.48	2.44	2.47
1134	NASDAQ	TAST	Fri, Jun 17, 2011	2.40	2.48	2.40	2.45
1133	NASDAQ	TAST	Thu, Jun 16, 2011	2.33	2.39	2.31	2.39
1132	NASDAQ	TAST	Wed, Jun 15, 2011	2.37	2.37	2.30	2.33
1131	NASDAQ	TAST	Tue, Jun 14, 2011	2.36	2.39	2.35	2.38
1130	NASDAQ	TAST	Mon, Jun 13, 2011	2.34	2.36	2.30	2.33
1129	NASDAQ	TAST	Fri, Jun 10, 2011	2.36	2.40	2.32	2.33
1128	NASDAQ	TAST	Thu, Jun 9, 2011	2.37	2.38	2.36	2.38
1127	NASDAQ	TAST	Wed, Jun 8, 2011	2.37	2.38	2.34	2.36
1126	NASDAQ	TAST	Tue, Jun 7, 2011	2.38	2.43	2.38	2.38
1125	NASDAQ	TAST	Mon, Jun 6, 2011	2.39	2.41	2.34	2.37
1124	NASDAQ	TAST	Fri, Jun 3, 2011	2.42	2.45	2.38	2.40
1123	NASDAQ	TAST	Thu, Jun 2, 2011	2.44	2.47	2.44	2.44
1122	NASDAQ	TAST	Wed, Jun 1, 2011	2.44	2.48	2.44	2.44
1121	NASDAQ	TAST	Tue, May 31, 2011	2.48	2.48	2.44	2.47
1120	NASDAQ	TAST	Fri, May 27, 2011	2.45	2.47	2.44	2.45
1119	NASDAQ	TAST	Thu, May 26, 2011	2.44	2.46	2.44	2.45
1118	NASDAQ	TAST	Wed, May 25, 2011	2.43	2.48	2.43	2.45
1117	NASDAQ	TAST	Tue, May 24, 2011	2.43	2.45	2.43	2.43
1116	NASDAQ	TAST	Mon, May 23, 2011	2.42	2.44	2.41	2.43
1115	NASDAQ	TAST	Fri, May 20, 2011	9.30	9.32	9.10	9.26
1114	NASDAQ	TAST	Thu, May 19, 2011	9.34	9.39	9.30	9.36
1113	NASDAQ	TAST	Wed, May 18, 2011	9.25	9.35	9.25	9.30
1112	NASDAQ	TAST	Tue, May 17, 2011	9.07	9.25	9.07	9.24
1111	NASDAQ	TAST	Mon, May 16, 2011	9.19	9.19	9.06	9.10
1110	NASDAQ	TAST	Fri, May 13, 2011	9.50	9.51	9.20	9.26
1109	NASDAQ	TAST	Thu, May 12, 2011	9.19	9.52	9.05	9.50
1108	NASDAQ	TAST	Wed, May 11, 2011	9.50	9.50	9.14	9.23
1107	NASDAQ	TAST	Tue, May 10, 2011	9.32	9.59	9.20	9.51
1106	NASDAQ	TAST	Mon, May 9, 2011	9.33	9.33	9.05	9.20
1105	NASDAQ	TAST	Fri, May 6, 2011	9.61	9.63	9.29	9.31
1104	NASDAQ	TAST	Thu, May 5, 2011	9.27	9.72	9.02	9.54
1103	NASDAQ	TAST	Wed, May 4, 2011	9.60	9.75	9.28	9.29
1102	NASDAQ	TAST	Tue, May 3, 2011	9.69	9.77	9.42	9.56
1101	NASDAQ	TAST	Mon, May 2, 2011	9.81	9.89	9.02	9.69
1100	NASDAQ	TAST	Fri, Apr 29, 2011	9.82	9.89	9.68	9.76
1099	NASDAQ	TAST	Thu, Apr 28, 2011	9.49	9.89	9.48	9.80
1098	NASDAQ	TAST	Wed, Apr 27, 2011	9.44	9.50	9.28	9.48
1097	NASDAQ	TAST	Tue, Apr 26, 2011	9.11	9.50	9.11	9.44
1096	NASDAQ	TAST	Mon, Apr 25, 2011	9.40	9.43	9.06	9.12
1095	NASDAQ	TAST	Thu, Apr 21, 2011	9.49	9.49	9.31	9.40
1094	NASDAQ	TAST	Wed, Apr 20, 2011	9.29	9.45	9.25	9.44
1093	NASDAQ	TAST	Tue, Apr 19, 2011	9.25	9.29	9.06	9.18
1092	NASDAQ	TAST	Mon, Apr 18, 2011	9.15	9.25	8.95	9.24
1091	NASDAQ	TAST	Fri, Apr 15, 2011	9.34	9.44	9.25	9.30
1090	NASDAQ	TAST	Thu, Apr 14, 2011	9.22	9.38	9.08	9.38
1089	NASDAQ	TAST	Wed, Apr 13, 2011	9.23	9.37	9.21	9.28
1088	NASDAQ	TAST	Tue, Apr 12, 2011	9.06	9.44	9.06	9.20
1087	NASDAQ	TAST	Mon, Apr 11, 2011	9.31	9.31	9.05	9.09
1086	NASDAQ	TAST	Fri, Apr 8, 2011	9.39	9.40	9.25	9.29
1085	NASDAQ	TAST	Thu, Apr 7, 2011	9.20	9.39	9.20	9.33
1084	NASDAQ	TAST	Wed, Apr 6, 2011	9.12	9.19	9.05	9.17
1083	NASDAQ	TAST	Tue, Apr 5, 2011	9.04	9.13	9.02	9.07
1082	NASDAQ	TAST	Mon, Apr 4, 2011	9.29	9.29	9.01	9.09
1081	NASDAQ	TAST	Fri, Apr 1, 2011	9.30	9.35	9.25	9.29
1080	NASDAQ	TAST	Thu, Mar 31, 2011	9.46	9.46	9.09	9.27
1079	NASDAQ	TAST	Wed, Mar 30, 2011	9.57	9.62	9.36	9.42
1078	NASDAQ	TAST	Tue, Mar 29, 2011	9.54	9.59	9.40	9.52
1077	NASDAQ	TAST	Mon, Mar 28, 2011	9.47	9.64	9.34	9.51
1076	NASDAQ	TAST	Fri, Mar 25, 2011	9.49	9.49	9.30	9.48
1075	NASDAQ	TAST	Thu, Mar 24, 2011	9.56	9.60	9.46	9.50
1074	NASDAQ	TAST	Wed, Mar 23, 2011	9.45	9.55	9.41	9.54
1073	NASDAQ	TAST	Tue, Mar 22, 2011	9.50	9.58	9.34	9.49
1072	NASDAQ	TAST	Mon, Mar 21, 2011	9.05	9.31	9.05	9.31
1071	NASDAQ	TAST	Fri, Mar 18, 2011	9.02	9.02	8.75	8.97
1070	NASDAQ	TAST	Thu, Mar 17, 2011	9.11	9.12	8.90	8.97
1069	NASDAQ	TAST	Wed, Mar 16, 2011	9.00	9.07	8.68	9.01
1068	NASDAQ	TAST	Tue, Mar 15, 2011	8.95	9.12	8.68	9.02
1067	NASDAQ	TAST	Mon, Mar 14, 2011	9.37	9.41	8.74	9.17
1066	NASDAQ	TAST	Fri, Mar 11, 2011	9.32	9.50	9.25	9.45
1065	NASDAQ	TAST	Thu, Mar 10, 2011	9.32	9.44	9.10	9.37
1064	NASDAQ	TAST	Wed, Mar 9, 2011	8.79	9.82	8.74	9.40
1063	NASDAQ	TAST	Tue, Mar 8, 2011	8.52	8.79	8.47	8.79
1062	NASDAQ	TAST	Mon, Mar 7, 2011	8.45	8.58	8.35	8.50
1061	NASDAQ	TAST	Fri, Mar 4, 2011	8.03	8.60	8.03	8.41
1060	NASDAQ	TAST	Thu, Mar 3, 2011	7.87	8.04	7.85	7.97
1059	NASDAQ	TAST	Wed, Mar 2, 2011	7.83	7.85	7.76	7.81
1058	NASDAQ	TAST	Tue, Mar 1, 2011	7.91	8.11	7.74	7.86
1057	NASDAQ	TAST	Mon, Feb 28, 2011	7.92	7.96	7.78	7.91
1056	NASDAQ	TAST	Fri, Feb 25, 2011	7.82	7.85	7.42	7.85
1055	NASDAQ	TAST	Thu, Feb 24, 2011	7.24	7.78	7.10	7.75
1054	NASDAQ	TAST	Wed, Feb 23, 2011	7.21	7.21	6.97	7.03
1053	NASDAQ	TAST	Tue, Feb 22, 2011	7.18	7.38	7.09	7.24
1052	NASDAQ	TAST	Fri, Feb 18, 2011	7.53	7.60	7.06	7.24
1051	NASDAQ	TAST	Thu, Feb 17, 2011	7.25	7.54	7.24	7.52
1050	NASDAQ	TAST	Wed, Feb 16, 2011	7.28	7.31	7.19	7.24
1049	NASDAQ	TAST	Tue, Feb 15, 2011	7.19	7.30	7.19	7.27
1048	NASDAQ	TAST	Mon, Feb 14, 2011	7.17	7.22	7.17	7.20
1047	NASDAQ	TAST	Fri, Feb 11, 2011	7.32	7.35	7.15	7.20
1046	NASDAQ	TAST	Thu, Feb 10, 2011	7.37	7.37	7.28	7.37
1045	NASDAQ	TAST	Wed, Feb 9, 2011	7.18	7.41	7.14	7.37
1044	NASDAQ	TAST	Tue, Feb 8, 2011	7.20	7.35	7.07	7.35
1043	NASDAQ	TAST	Mon, Feb 7, 2011	7.11	7.34	7.11	7.24
1042	NASDAQ	TAST	Fri, Feb 4, 2011	7.23	7.34	7.09	7.12
1041	NASDAQ	TAST	Thu, Feb 3, 2011	7.17	7.35	7.17	7.23
1040	NASDAQ	TAST	Wed, Feb 2, 2011	7.29	7.40	7.16	7.20
1039	NASDAQ	TAST	Tue, Feb 1, 2011	7.03	7.40	7.03	7.27
1038	NASDAQ	TAST	Mon, Jan 31, 2011	6.97	7.06	6.85	7.00
1037	NASDAQ	TAST	Fri, Jan 28, 2011	7.05	7.13	6.86	6.95
1036	NASDAQ	TAST	Thu, Jan 27, 2011	7.19	7.25	7.09	7.09
1035	NASDAQ	TAST	Wed, Jan 26, 2011	7.14	7.35	7.10	7.18
1034	NASDAQ	TAST	Tue, Jan 25, 2011	7.12	7.21	7.11	7.15
1033	NASDAQ	TAST	Mon, Jan 24, 2011	7.27	7.31	7.16	7.19
1032	NASDAQ	TAST	Fri, Jan 21, 2011	7.33	7.36	7.11	7.30
1031	NASDAQ	TAST	Thu, Jan 20, 2011	7.28	7.39	7.10	7.29
1030	NASDAQ	TAST	Wed, Jan 19, 2011	7.48	7.48	7.25	7.29
1029	NASDAQ	TAST	Tue, Jan 18, 2011	7.60	7.62	7.13	7.51
1028	NASDAQ	TAST	Fri, Jan 14, 2011	7.66	7.66	7.55	7.65
1027	NASDAQ	TAST	Thu, Jan 13, 2011	7.72	7.75	7.61	7.64
1026	NASDAQ	TAST	Wed, Jan 12, 2011	7.83	7.83	7.63	7.72
1025	NASDAQ	TAST	Tue, Jan 11, 2011	7.75	7.76	7.57	7.75
1024	NASDAQ	TAST	Mon, Jan 10, 2011	7.75	7.82	7.66	7.72
1023	NASDAQ	TAST	Fri, Jan 7, 2011	7.64	7.75	7.59	7.75
1022	NASDAQ	TAST	Thu, Jan 6, 2011	7.68	7.91	7.54	7.66
1021	NASDAQ	TAST	Wed, Jan 5, 2011	7.70	7.82	7.60	7.76
1020	NASDAQ	TAST	Tue, Jan 4, 2011	7.59	7.83	7.50	7.73
1019	NASDAQ	TAST	Mon, Jan 3, 2011	7.47	7.71	7.37	7.68
1018	NASDAQ	TAST	Fri, Dec 31, 2010	7.55	7.57	7.42	7.42
1017	NASDAQ	TAST	Thu, Dec 30, 2010	7.54	7.63	7.54	7.55
1016	NASDAQ	TAST	Wed, Dec 29, 2010	7.70	7.76	7.52	7.52
1015	NASDAQ	TAST	Tue, Dec 28, 2010	7.79	7.79	7.67	7.67
1014	NASDAQ	TAST	Mon, Dec 27, 2010	7.87	7.90	7.79	7.83
1013	NASDAQ	TAST	Thu, Dec 23, 2010	7.76	7.93	7.76	7.83
1012	NASDAQ	TAST	Wed, Dec 22, 2010	7.83	7.92	7.76	7.80
1011	NASDAQ	TAST	Tue, Dec 21, 2010	7.85	7.85	7.76	7.79
1010	NASDAQ	TAST	Mon, Dec 20, 2010	7.58	7.90	7.39	7.80
1009	NASDAQ	TAST	Fri, Dec 17, 2010	7.62	7.64	7.42	7.59
1008	NASDAQ	TAST	Thu, Dec 16, 2010	7.41	7.62	7.39	7.62
1007	NASDAQ	TAST	Wed, Dec 15, 2010	7.16	7.49	7.15	7.42
1006	NASDAQ	TAST	Tue, Dec 14, 2010	7.35	7.47	7.09	7.15
1005	NASDAQ	TAST	Mon, Dec 13, 2010	7.34	7.41	7.29	7.37
1004	NASDAQ	TAST	Fri, Dec 10, 2010	7.33	7.40	7.23	7.34
1003	NASDAQ	TAST	Thu, Dec 9, 2010	7.37	7.38	7.31	7.33
1002	NASDAQ	TAST	Wed, Dec 8, 2010	7.30	7.44	7.25	7.30
1001	NASDAQ	TAST	Tue, Dec 7, 2010	7.45	7.45	7.21	7.27
1000	NASDAQ	TAST	Mon, Dec 6, 2010	7.28	7.41	7.19	7.36
999	NASDAQ	TAST	Fri, Dec 3, 2010	7.33	7.36	7.26	7.30
998	NASDAQ	TAST	Thu, Dec 2, 2010	7.15	7.40	7.15	7.39
997	NASDAQ	TAST	Wed, Dec 1, 2010	7.22	7.22	7.11	7.18
996	NASDAQ	TAST	Tue, Nov 30, 2010	7.11	7.16	7.01	7.10
995	NASDAQ	TAST	Mon, Nov 29, 2010	7.03	7.22	6.99	7.20
994	NASDAQ	TAST	Fri, Nov 26, 2010	7.10	7.12	7.08	7.09
993	NASDAQ	TAST	Wed, Nov 24, 2010	7.07	7.12	7.07	7.10
992	NASDAQ	TAST	Tue, Nov 23, 2010	6.98	7.10	6.96	7.04
991	NASDAQ	TAST	Mon, Nov 22, 2010	6.98	7.04	6.88	7.04
990	NASDAQ	TAST	Fri, Nov 19, 2010	7.13	7.17	6.94	7.00
989	NASDAQ	TAST	Thu, Nov 18, 2010	7.25	7.25	7.07	7.13
988	NASDAQ	TAST	Wed, Nov 17, 2010	7.06	7.24	7.06	7.19
987	NASDAQ	TAST	Tue, Nov 16, 2010	7.06	7.17	7.03	7.06
986	NASDAQ	TAST	Mon, Nov 15, 2010	7.09	7.20	7.08	7.11
985	NASDAQ	TAST	Fri, Nov 12, 2010	6.92	7.08	6.83	7.06
984	NASDAQ	TAST	Thu, Nov 11, 2010	6.95	7.06	6.90	7.01
983	NASDAQ	TAST	Wed, Nov 10, 2010	7.08	7.09	6.86	7.04
982	NASDAQ	TAST	Tue, Nov 9, 2010	7.50	7.58	6.89	7.07
981	NASDAQ	TAST	Mon, Nov 8, 2010	6.88	7.03	6.83	7.03
980	NASDAQ	TAST	Fri, Nov 5, 2010	7.08	7.08	6.88	6.95
979	NASDAQ	TAST	Thu, Nov 4, 2010	6.95	7.08	6.86	7.05
978	NASDAQ	TAST	Wed, Nov 3, 2010	6.78	6.85	6.75	6.85
977	NASDAQ	TAST	Tue, Nov 2, 2010	6.72	6.82	6.72	6.79
976	NASDAQ	TAST	Mon, Nov 1, 2010	6.84	6.84	6.64	6.67
975	NASDAQ	TAST	Fri, Oct 29, 2010	6.60	6.78	6.54	6.76
974	NASDAQ	TAST	Thu, Oct 28, 2010	6.64	6.64	6.54	6.63
973	NASDAQ	TAST	Wed, Oct 27, 2010	6.69	6.69	6.51	6.56
972	NASDAQ	TAST	Tue, Oct 26, 2010	6.48	6.87	6.45	6.75
971	NASDAQ	TAST	Mon, Oct 25, 2010	6.36	6.55	6.33	6.55
970	NASDAQ	TAST	Fri, Oct 22, 2010	6.19	6.54	6.17	6.32
969	NASDAQ	TAST	Thu, Oct 21, 2010	6.27	6.29	6.12	6.19
968	NASDAQ	TAST	Wed, Oct 20, 2010	6.17	6.39	6.13	6.28
967	NASDAQ	TAST	Tue, Oct 19, 2010	6.01	6.16	5.96	6.11
966	NASDAQ	TAST	Mon, Oct 18, 2010	6.10	6.10	6.05	6.07
965	NASDAQ	TAST	Fri, Oct 15, 2010	6.27	6.27	6.08	6.10
964	NASDAQ	TAST	Thu, Oct 14, 2010	6.09	6.21	6.01	6.18
963	NASDAQ	TAST	Wed, Oct 13, 2010	6.01	6.12	5.93	6.07
962	NASDAQ	TAST	Tue, Oct 12, 2010	5.98	6.03	5.95	6.00
961	NASDAQ	TAST	Mon, Oct 11, 2010	5.85	6.03	5.80	6.01
960	NASDAQ	TAST	Fri, Oct 8, 2010	5.85	5.98	5.83	5.87
959	NASDAQ	TAST	Thu, Oct 7, 2010	5.75	6.04	5.75	5.86
958	NASDAQ	TAST	Wed, Oct 6, 2010	5.54	5.75	5.36	5.70
957	NASDAQ	TAST	Tue, Oct 5, 2010	5.30	5.63	5.30	5.59
956	NASDAQ	TAST	Mon, Oct 4, 2010	5.40	5.46	5.14	5.23
955	NASDAQ	TAST	Fri, Oct 1, 2010	5.34	5.44	5.27	5.42
954	NASDAQ	TAST	Thu, Sep 30, 2010	5.21	5.35	5.19	5.30
953	NASDAQ	TAST	Wed, Sep 29, 2010	5.11	5.22	5.04	5.17
952	NASDAQ	TAST	Tue, Sep 28, 2010	4.90	5.13	4.90	5.12
951	NASDAQ	TAST	Mon, Sep 27, 2010	4.89	4.93	4.85	4.89
950	NASDAQ	TAST	Fri, Sep 24, 2010	4.93	4.95	4.87	4.90
949	NASDAQ	TAST	Thu, Sep 23, 2010	4.92	4.96	4.86	4.86
948	NASDAQ	TAST	Wed, Sep 22, 2010	4.98	5.03	4.89	4.97
947	NASDAQ	TAST	Tue, Sep 21, 2010	5.12	5.12	4.87	5.01
946	NASDAQ	TAST	Mon, Sep 20, 2010	4.79	4.94	4.72	4.93
945	NASDAQ	TAST	Fri, Sep 17, 2010	4.85	4.94	4.72	4.79
944	NASDAQ	TAST	Thu, Sep 16, 2010	4.88	4.92	4.76	4.78
943	NASDAQ	TAST	Wed, Sep 15, 2010	4.85	5.01	4.76	4.90
942	NASDAQ	TAST	Tue, Sep 14, 2010	4.94	5.07	4.88	4.88
941	NASDAQ	TAST	Mon, Sep 13, 2010	4.88	4.99	4.82	4.97
940	NASDAQ	TAST	Fri, Sep 10, 2010	4.94	5.04	4.82	4.85
939	NASDAQ	TAST	Thu, Sep 9, 2010	4.96	5.09	4.91	4.94
938	NASDAQ	TAST	Wed, Sep 8, 2010	4.89	4.94	4.74	4.90
937	NASDAQ	TAST	Tue, Sep 7, 2010	5.12	5.12	4.84	4.85
936	NASDAQ	TAST	Fri, Sep 3, 2010	5.00	5.32	4.96	5.14
935	NASDAQ	TAST	Thu, Sep 2, 2010	4.71	5.04	4.71	4.96
934	NASDAQ	TAST	Wed, Sep 1, 2010	4.46	4.89	4.43	4.67
933	NASDAQ	TAST	Tue, Aug 31, 2010	4.33	4.50	4.29	4.38
932	NASDAQ	TAST	Mon, Aug 30, 2010	4.44	4.56	4.32	4.35
931	NASDAQ	TAST	Fri, Aug 27, 2010	4.43	4.72	4.38	4.44
930	NASDAQ	TAST	Thu, Aug 26, 2010	4.35	4.40	4.29	4.37
929	NASDAQ	TAST	Wed, Aug 25, 2010	4.27	4.35	4.26	4.32
928	NASDAQ	TAST	Tue, Aug 24, 2010	4.25	4.31	4.24	4.28
927	NASDAQ	TAST	Mon, Aug 23, 2010	4.41	4.46	4.23	4.29
926	NASDAQ	TAST	Fri, Aug 20, 2010	4.52	4.52	4.39	4.39
925	NASDAQ	TAST	Thu, Aug 19, 2010	4.67	4.69	4.53	4.54
924	NASDAQ	TAST	Wed, Aug 18, 2010	4.50	4.79	4.50	4.70
923	NASDAQ	TAST	Tue, Aug 17, 2010	4.62	4.62	4.38	4.53
922	NASDAQ	TAST	Mon, Aug 16, 2010	4.73	4.79	4.51	4.56
921	NASDAQ	TAST	Fri, Aug 13, 2010	4.69	4.86	4.65	4.77
920	NASDAQ	TAST	Thu, Aug 12, 2010	4.67	4.77	4.57	4.72
919	NASDAQ	TAST	Wed, Aug 11, 2010	4.87	4.94	4.77	4.77
918	NASDAQ	TAST	Tue, Aug 10, 2010	5.02	5.06	4.84	4.97
917	NASDAQ	TAST	Mon, Aug 9, 2010	5.07	5.16	5.05	5.09
916	NASDAQ	TAST	Fri, Aug 6, 2010	5.05	5.08	4.90	5.02
915	NASDAQ	TAST	Thu, Aug 5, 2010	5.17	5.18	5.10	5.10
914	NASDAQ	TAST	Wed, Aug 4, 2010	5.23	5.23	5.18	5.19
913	NASDAQ	TAST	Tue, Aug 3, 2010	5.10	5.28	5.10	5.22
912	NASDAQ	TAST	Mon, Aug 2, 2010	5.28	5.28	5.17	5.25
911	NASDAQ	TAST	Fri, Jul 30, 2010	5.10	5.23	5.00	5.18
910	NASDAQ	TAST	Thu, Jul 29, 2010	5.28	5.28	5.11	5.14
909	NASDAQ	TAST	Wed, Jul 28, 2010	5.26	5.27	5.20	5.25
908	NASDAQ	TAST	Tue, Jul 27, 2010	5.40	5.40	5.20	5.25
907	NASDAQ	TAST	Mon, Jul 26, 2010	5.25	5.40	5.24	5.39
906	NASDAQ	TAST	Fri, Jul 23, 2010	5.15	5.34	5.13	5.27
905	NASDAQ	TAST	Thu, Jul 22, 2010	5.21	5.26	5.16	5.20
904	NASDAQ	TAST	Wed, Jul 21, 2010	5.17	5.21	4.97	5.11
903	NASDAQ	TAST	Tue, Jul 20, 2010	4.87	5.14	4.85	5.13
902	NASDAQ	TAST	Mon, Jul 19, 2010	4.85	4.92	4.85	4.92
901	NASDAQ	TAST	Fri, Jul 16, 2010	4.85	4.96	4.78	4.85
900	NASDAQ	TAST	Thu, Jul 15, 2010	4.79	4.87	4.70	4.87
899	NASDAQ	TAST	Wed, Jul 14, 2010	4.73	4.82	4.73	4.79
898	NASDAQ	TAST	Tue, Jul 13, 2010	4.75	4.83	4.65	4.73
897	NASDAQ	TAST	Mon, Jul 12, 2010	4.39	4.78	4.34	4.66
896	NASDAQ	TAST	Fri, Jul 9, 2010	4.42	4.50	4.37	4.41
895	NASDAQ	TAST	Thu, Jul 8, 2010	4.18	4.53	4.13	4.42
894	NASDAQ	TAST	Wed, Jul 7, 2010	4.03	4.26	4.03	4.13
893	NASDAQ	TAST	Tue, Jul 6, 2010	4.54	4.59	4.00	4.00
892	NASDAQ	TAST	Fri, Jul 2, 2010	4.59	4.59	4.35	4.46
891	NASDAQ	TAST	Thu, Jul 1, 2010	4.57	4.60	4.41	4.56
890	NASDAQ	TAST	Wed, Jun 30, 2010	4.72	4.85	4.57	4.57
889	NASDAQ	TAST	Tue, Jun 29, 2010	4.97	5.02	4.64	4.71
888	NASDAQ	TAST	Mon, Jun 28, 2010	5.09	5.14	4.89	5.06
887	NASDAQ	TAST	Fri, Jun 25, 2010	5.21	5.21	5.07	5.08
886	NASDAQ	TAST	Thu, Jun 24, 2010	5.36	5.42	5.19	5.20
885	NASDAQ	TAST	Wed, Jun 23, 2010	5.40	5.47	5.35	5.38
884	NASDAQ	TAST	Tue, Jun 22, 2010	5.53	5.53	5.34	5.42
883	NASDAQ	TAST	Mon, Jun 21, 2010	5.66	5.71	5.50	5.54
882	NASDAQ	TAST	Fri, Jun 18, 2010	5.62	5.62	5.37	5.46
881	NASDAQ	TAST	Thu, Jun 17, 2010	5.72	5.75	5.56	5.60
880	NASDAQ	TAST	Wed, Jun 16, 2010	6.01	6.01	5.66	5.66
879	NASDAQ	TAST	Tue, Jun 15, 2010	5.72	5.99	5.60	5.97
878	NASDAQ	TAST	Mon, Jun 14, 2010	5.54	5.90	5.54	5.72
877	NASDAQ	TAST	Fri, Jun 11, 2010	5.39	5.50	5.37	5.48
876	NASDAQ	TAST	Thu, Jun 10, 2010	5.37	5.49	5.25	5.43
875	NASDAQ	TAST	Wed, Jun 9, 2010	5.24	5.44	5.17	5.28
874	NASDAQ	TAST	Tue, Jun 8, 2010	5.07	5.22	5.00	5.18
873	NASDAQ	TAST	Mon, Jun 7, 2010	5.52	5.52	5.00	5.02
872	NASDAQ	TAST	Fri, Jun 4, 2010	5.92	5.92	5.53	5.55
871	NASDAQ	TAST	Thu, Jun 3, 2010	5.94	6.12	5.88	5.98
870	NASDAQ	TAST	Wed, Jun 2, 2010	5.95	6.05	5.90	5.96
869	NASDAQ	TAST	Tue, Jun 1, 2010	6.25	6.25	5.90	5.93
868	NASDAQ	TAST	Fri, May 28, 2010	6.25	6.32	6.19	6.27
867	NASDAQ	TAST	Thu, May 27, 2010	6.01	6.29	5.99	6.27
866	NASDAQ	TAST	Wed, May 26, 2010	6.09	6.18	5.88	5.88
865	NASDAQ	TAST	Tue, May 25, 2010	5.77	6.07	5.74	6.02
864	NASDAQ	TAST	Mon, May 24, 2010	5.99	6.10	5.80	5.85
863	NASDAQ	TAST	Fri, May 21, 2010	6.25	6.32	5.93	5.97
862	NASDAQ	TAST	Thu, May 20, 2010	6.77	6.94	6.33	6.36
861	NASDAQ	TAST	Wed, May 19, 2010	6.97	7.00	6.76	6.87
860	NASDAQ	TAST	Tue, May 18, 2010	7.07	7.11	6.99	7.01
859	NASDAQ	TAST	Mon, May 17, 2010	7.02	7.09	6.99	7.03
858	NASDAQ	TAST	Fri, May 14, 2010	7.04	7.05	6.95	7.01
857	NASDAQ	TAST	Thu, May 13, 2010	7.25	7.27	7.00	7.07
856	NASDAQ	TAST	Wed, May 12, 2010	6.98	7.39	6.94	7.30
855	NASDAQ	TAST	Tue, May 11, 2010	6.99	7.43	6.98	7.31
854	NASDAQ	TAST	Mon, May 10, 2010	7.08	7.10	6.93	7.07
853	NASDAQ	TAST	Fri, May 7, 2010	6.99	7.07	6.68	6.71
852	NASDAQ	TAST	Thu, May 6, 2010	6.98	7.09	6.72	6.97
851	NASDAQ	TAST	Wed, May 5, 2010	7.17	7.19	6.96	7.05
850	NASDAQ	TAST	Tue, May 4, 2010	7.37	7.42	7.24	7.25
849	NASDAQ	TAST	Mon, May 3, 2010	7.50	7.58	7.34	7.47
848	NASDAQ	TAST	Fri, Apr 30, 2010	7.80	7.96	7.49	7.49
847	NASDAQ	TAST	Thu, Apr 29, 2010	7.65	7.83	7.53	7.82
846	NASDAQ	TAST	Wed, Apr 28, 2010	7.67	7.76	7.45	7.58
845	NASDAQ	TAST	Tue, Apr 27, 2010	7.93	7.93	7.71	7.74
844	NASDAQ	TAST	Mon, Apr 26, 2010	7.89	8.02	7.85	7.99
843	NASDAQ	TAST	Fri, Apr 23, 2010	7.75	7.84	7.57	7.77
842	NASDAQ	TAST	Thu, Apr 22, 2010	7.46	7.79	7.46	7.77
841	NASDAQ	TAST	Wed, Apr 21, 2010	7.55	7.57	7.40	7.51
840	NASDAQ	TAST	Tue, Apr 20, 2010	7.43	7.70	7.35	7.48
839	NASDAQ	TAST	Mon, Apr 19, 2010	7.52	7.62	7.34	7.35
838	NASDAQ	TAST	Fri, Apr 16, 2010	7.28	7.36	7.21	7.25
837	NASDAQ	TAST	Thu, Apr 15, 2010	7.36	7.36	7.25	7.27
836	NASDAQ	TAST	Wed, Apr 14, 2010	7.31	7.34	7.18	7.34
835	NASDAQ	TAST	Tue, Apr 13, 2010	7.23	7.37	7.22	7.24
834	NASDAQ	TAST	Mon, Apr 12, 2010	7.30	7.32	7.22	7.23
833	NASDAQ	TAST	Fri, Apr 9, 2010	7.25	7.29	7.17	7.18
832	NASDAQ	TAST	Thu, Apr 8, 2010	6.76	7.26	6.76	7.21
831	NASDAQ	TAST	Wed, Apr 7, 2010	6.80	6.93	6.78	6.83
830	NASDAQ	TAST	Tue, Apr 6, 2010	6.57	6.84	6.57	6.83
829	NASDAQ	TAST	Mon, Apr 5, 2010	6.68	6.91	6.66	6.78
828	NASDAQ	TAST	Thu, Apr 1, 2010	6.80	6.85	6.66	6.68
827	NASDAQ	TAST	Wed, Mar 31, 2010	6.80	6.84	6.77	6.80
826	NASDAQ	TAST	Tue, Mar 30, 2010	6.76	6.89	6.73	6.81
825	NASDAQ	TAST	Mon, Mar 29, 2010	6.69	6.73	6.65	6.71
824	NASDAQ	TAST	Fri, Mar 26, 2010	6.68	6.70	6.61	6.69
823	NASDAQ	TAST	Thu, Mar 25, 2010	6.53	6.70	6.53	6.65
822	NASDAQ	TAST	Wed, Mar 24, 2010	6.51	6.57	6.50	6.52
821	NASDAQ	TAST	Tue, Mar 23, 2010	6.50	6.57	6.44	6.53
820	NASDAQ	TAST	Mon, Mar 22, 2010	6.45	6.52	6.30	6.52
819	NASDAQ	TAST	Fri, Mar 19, 2010	6.43	6.54	6.42	6.51
818	NASDAQ	TAST	Thu, Mar 18, 2010	6.32	6.47	6.31	6.39
817	NASDAQ	TAST	Wed, Mar 17, 2010	6.25	6.34	6.21	6.27
816	NASDAQ	TAST	Tue, Mar 16, 2010	6.13	6.25	6.11	6.22
815	NASDAQ	TAST	Mon, Mar 15, 2010	6.24	6.31	6.12	6.14
814	NASDAQ	TAST	Fri, Mar 12, 2010	6.45	6.52	6.23	6.25
813	NASDAQ	TAST	Thu, Mar 11, 2010	6.42	6.49	6.35	6.46
812	NASDAQ	TAST	Wed, Mar 10, 2010	6.18	6.51	6.18	6.46
811	NASDAQ	TAST	Tue, Mar 9, 2010	6.09	6.30	6.03	6.21
810	NASDAQ	TAST	Mon, Mar 8, 2010	6.07	6.16	6.01	6.12
809	NASDAQ	TAST	Fri, Mar 5, 2010	6.15	6.16	6.06	6.10
808	NASDAQ	TAST	Thu, Mar 4, 2010	6.23	6.28	6.14	6.16
807	NASDAQ	TAST	Wed, Mar 3, 2010	6.37	6.38	6.22	6.24
806	NASDAQ	TAST	Tue, Mar 2, 2010	6.39	6.40	6.29	6.34
805	NASDAQ	TAST	Mon, Mar 1, 2010	6.35	6.47	6.33	6.40
804	NASDAQ	TAST	Fri, Feb 26, 2010	6.45	6.48	6.33	6.35
803	NASDAQ	TAST	Thu, Feb 25, 2010	6.69	6.74	6.45	6.53
802	NASDAQ	TAST	Wed, Feb 24, 2010	6.72	6.83	6.70	6.78
801	NASDAQ	TAST	Tue, Feb 23, 2010	6.71	6.79	6.62	6.71
800	NASDAQ	TAST	Mon, Feb 22, 2010	6.83	6.83	6.64	6.70
799	NASDAQ	TAST	Fri, Feb 19, 2010	7.01	7.01	6.66	6.78
798	NASDAQ	TAST	Thu, Feb 18, 2010	6.71	7.01	6.70	7.00
797	NASDAQ	TAST	Wed, Feb 17, 2010	6.60	6.82	6.58	6.72
796	NASDAQ	TAST	Tue, Feb 16, 2010	6.49	6.63	6.44	6.60
795	NASDAQ	TAST	Fri, Feb 12, 2010	6.47	6.55	6.45	6.46
794	NASDAQ	TAST	Thu, Feb 11, 2010	6.42	6.56	6.41	6.53
793	NASDAQ	TAST	Wed, Feb 10, 2010	6.36	6.54	6.33	6.41
792	NASDAQ	TAST	Tue, Feb 9, 2010	6.38	6.50	6.32	6.38
791	NASDAQ	TAST	Mon, Feb 8, 2010	6.48	6.48	6.32	6.32
790	NASDAQ	TAST	Fri, Feb 5, 2010	6.85	6.85	6.24	6.43
789	NASDAQ	TAST	Thu, Feb 4, 2010	6.46	6.58	6.36	6.40
788	NASDAQ	TAST	Wed, Feb 3, 2010	6.23	6.71	6.06	6.51
787	NASDAQ	TAST	Tue, Feb 2, 2010	6.28	6.34	6.23	6.25
786	NASDAQ	TAST	Mon, Feb 1, 2010	6.31	6.35	6.25	6.30
785	NASDAQ	TAST	Fri, Jan 29, 2010	6.46	6.47	6.26	6.31
784	NASDAQ	TAST	Thu, Jan 28, 2010	6.57	6.60	6.43	6.43
783	NASDAQ	TAST	Wed, Jan 27, 2010	6.51	6.63	6.51	6.54
782	NASDAQ	TAST	Tue, Jan 26, 2010	6.45	6.62	6.45	6.50
781	NASDAQ	TAST	Mon, Jan 25, 2010	6.54	6.57	6.47	6.49
780	NASDAQ	TAST	Fri, Jan 22, 2010	6.58	6.61	6.49	6.50
779	NASDAQ	TAST	Thu, Jan 21, 2010	6.70	6.78	6.55	6.56
778	NASDAQ	TAST	Wed, Jan 20, 2010	6.61	6.80	6.61	6.67
777	NASDAQ	TAST	Tue, Jan 19, 2010	6.53	6.66	6.47	6.64
776	NASDAQ	TAST	Fri, Jan 15, 2010	6.53	6.65	6.52	6.54
775	NASDAQ	TAST	Thu, Jan 14, 2010	6.50	6.58	6.48	6.48
774	NASDAQ	TAST	Wed, Jan 13, 2010	6.46	6.56	6.46	6.49
773	NASDAQ	TAST	Tue, Jan 12, 2010	6.54	6.55	6.41	6.41
772	NASDAQ	TAST	Mon, Jan 11, 2010	6.67	6.71	6.51	6.52
771	NASDAQ	TAST	Fri, Jan 8, 2010	6.78	7.02	6.60	6.68
770	NASDAQ	TAST	Thu, Jan 7, 2010	6.83	6.87	6.76	6.80
769	NASDAQ	TAST	Wed, Jan 6, 2010	7.04	7.10	6.76	6.77
768	NASDAQ	TAST	Tue, Jan 5, 2010	7.34	7.34	7.04	7.07
767	NASDAQ	TAST	Mon, Jan 4, 2010	7.12	7.41	7.12	7.32
766	NASDAQ	TAST	Thu, Dec 31, 2009	7.19	7.19	6.95	7.07
765	NASDAQ	TAST	Wed, Dec 30, 2009	7.04	7.20	7.01	7.19
764	NASDAQ	TAST	Tue, Dec 29, 2009	6.99	7.16	6.86	7.08
763	NASDAQ	TAST	Mon, Dec 28, 2009	6.92	6.96	6.76	6.96
762	NASDAQ	TAST	Thu, Dec 24, 2009	6.80	6.96	6.79	6.92
761	NASDAQ	TAST	Wed, Dec 23, 2009	6.53	6.84	6.50	6.80
760	NASDAQ	TAST	Tue, Dec 22, 2009	6.47	6.62	6.44	6.55
759	NASDAQ	TAST	Mon, Dec 21, 2009	6.40	6.61	6.40	6.43
758	NASDAQ	TAST	Fri, Dec 18, 2009	6.49	6.49	6.35	6.41
757	NASDAQ	TAST	Thu, Dec 17, 2009	6.53	6.55	6.36	6.44
756	NASDAQ	TAST	Wed, Dec 16, 2009	6.65	6.67	6.50	6.52
755	NASDAQ	TAST	Tue, Dec 15, 2009	6.54	6.74	6.50	6.59
754	NASDAQ	TAST	Mon, Dec 14, 2009	6.69	6.73	6.51	6.55
753	NASDAQ	TAST	Fri, Dec 11, 2009	6.41	6.68	6.41	6.56
752	NASDAQ	TAST	Thu, Dec 10, 2009	6.55	6.75	6.35	6.36
751	NASDAQ	TAST	Wed, Dec 9, 2009	6.77	6.79	6.46	6.55
750	NASDAQ	TAST	Tue, Dec 8, 2009	6.89	6.89	6.71	6.79
749	NASDAQ	TAST	Mon, Dec 7, 2009	6.81	6.89	6.75	6.88
748	NASDAQ	TAST	Fri, Dec 4, 2009	6.86	6.86	6.70	6.76
747	NASDAQ	TAST	Thu, Dec 3, 2009	6.85	6.90	6.69	6.71
746	NASDAQ	TAST	Wed, Dec 2, 2009	6.78	6.94	6.75	6.86
745	NASDAQ	TAST	Tue, Dec 1, 2009	6.74	6.96	6.61	6.77
744	NASDAQ	TAST	Mon, Nov 30, 2009	6.50	6.68	6.50	6.62
743	NASDAQ	TAST	Fri, Nov 27, 2009	6.48	6.61	6.42	6.50
742	NASDAQ	TAST	Wed, Nov 25, 2009	6.62	6.71	6.57	6.65
741	NASDAQ	TAST	Tue, Nov 24, 2009	6.75	6.85	6.46	6.57
740	NASDAQ	TAST	Mon, Nov 23, 2009	6.56	6.87	6.55	6.73
739	NASDAQ	TAST	Fri, Nov 20, 2009	6.45	6.58	6.35	6.41
738	NASDAQ	TAST	Thu, Nov 19, 2009	6.80	6.80	6.47	6.49
737	NASDAQ	TAST	Wed, Nov 18, 2009	6.93	7.03	6.79	6.81
736	NASDAQ	TAST	Tue, Nov 17, 2009	6.99	7.00	6.90	6.93
735	NASDAQ	TAST	Mon, Nov 16, 2009	6.76	7.07	6.67	6.98
734	NASDAQ	TAST	Fri, Nov 13, 2009	6.51	6.76	6.45	6.66
733	NASDAQ	TAST	Thu, Nov 12, 2009	7.03	7.04	6.65	6.65
732	NASDAQ	TAST	Wed, Nov 11, 2009	7.05	7.08	6.94	7.04
731	NASDAQ	TAST	Tue, Nov 10, 2009	6.96	7.03	6.94	6.98
730	NASDAQ	TAST	Mon, Nov 9, 2009	7.06	7.13	6.91	7.01
729	NASDAQ	TAST	Fri, Nov 6, 2009	6.91	7.00	6.75	6.96
728	NASDAQ	TAST	Thu, Nov 5, 2009	6.64	7.02	6.64	6.93
727	NASDAQ	TAST	Wed, Nov 4, 2009	7.06	7.06	6.59	6.59
726	NASDAQ	TAST	Tue, Nov 3, 2009	7.21	7.26	6.62	6.92
725	NASDAQ	TAST	Mon, Nov 2, 2009	6.50	7.18	6.50	6.92
724	NASDAQ	TAST	Fri, Oct 30, 2009	6.56	6.57	6.23	6.49
723	NASDAQ	TAST	Thu, Oct 29, 2009	6.69	6.72	6.46	6.57
722	NASDAQ	TAST	Wed, Oct 28, 2009	6.90	6.90	6.67	6.68
721	NASDAQ	TAST	Tue, Oct 27, 2009	7.08	7.20	6.87	6.88
720	NASDAQ	TAST	Mon, Oct 26, 2009	7.39	7.42	7.05	7.09
719	NASDAQ	TAST	Fri, Oct 23, 2009	7.55	7.56	7.22	7.40
718	NASDAQ	TAST	Thu, Oct 22, 2009	7.58	7.60	7.40	7.58
717	NASDAQ	TAST	Wed, Oct 21, 2009	7.61	7.67	7.52	7.56
716	NASDAQ	TAST	Tue, Oct 20, 2009	7.58	7.69	7.56	7.60
715	NASDAQ	TAST	Mon, Oct 19, 2009	7.61	7.89	7.55	7.56
714	NASDAQ	TAST	Fri, Oct 16, 2009	7.56	7.70	7.51	7.56
713	NASDAQ	TAST	Thu, Oct 15, 2009	7.77	7.77	7.61	7.66
712	NASDAQ	TAST	Wed, Oct 14, 2009	7.72	7.79	7.65	7.79
711	NASDAQ	TAST	Tue, Oct 13, 2009	7.65	7.75	7.61	7.65
710	NASDAQ	TAST	Mon, Oct 12, 2009	7.50	7.76	7.46	7.67
709	NASDAQ	TAST	Fri, Oct 9, 2009	7.43	7.61	7.10	7.51
708	NASDAQ	TAST	Thu, Oct 8, 2009	7.62	7.78	7.47	7.47
707	NASDAQ	TAST	Wed, Oct 7, 2009	7.77	7.80	7.58	7.61
706	NASDAQ	TAST	Tue, Oct 6, 2009	7.71	7.76	7.56	7.76
705	NASDAQ	TAST	Mon, Oct 5, 2009	7.38	7.81	7.38	7.57
704	NASDAQ	TAST	Fri, Oct 2, 2009	7.12	7.51	7.12	7.41
703	NASDAQ	TAST	Thu, Oct 1, 2009	7.61	7.65	6.52	6.88
702	NASDAQ	TAST	Wed, Sep 30, 2009	7.90	7.90	7.54	7.56
701	NASDAQ	TAST	Tue, Sep 29, 2009	7.85	7.88	7.72	7.82
700	NASDAQ	TAST	Mon, Sep 28, 2009	7.82	8.04	7.60	7.82
699	NASDAQ	TAST	Fri, Sep 25, 2009	7.99	7.99	7.71	7.81
698	NASDAQ	TAST	Thu, Sep 24, 2009	7.74	7.89	7.59	7.74
697	NASDAQ	TAST	Wed, Sep 23, 2009	7.93	8.07	7.64	7.69
696	NASDAQ	TAST	Tue, Sep 22, 2009	7.87	8.05	7.71	7.90
695	NASDAQ	TAST	Mon, Sep 21, 2009	7.94	8.09	7.81	7.86
694	NASDAQ	TAST	Fri, Sep 18, 2009	8.15	8.15	7.81	8.00
693	NASDAQ	TAST	Thu, Sep 17, 2009	7.95	8.16	7.56	8.15
692	NASDAQ	TAST	Wed, Sep 16, 2009	8.10	8.13	8.02	8.13
691	NASDAQ	TAST	Tue, Sep 15, 2009	8.06	8.18	8.02	8.11
690	NASDAQ	TAST	Mon, Sep 14, 2009	7.98	8.10	7.73	8.08
689	NASDAQ	TAST	Fri, Sep 11, 2009	7.85	7.93	7.76	7.92
688	NASDAQ	TAST	Thu, Sep 10, 2009	7.61	7.84	7.58	7.83
687	NASDAQ	TAST	Wed, Sep 9, 2009	7.64	7.70	7.34	7.59
686	NASDAQ	TAST	Tue, Sep 8, 2009	7.71	7.84	7.54	7.62
685	NASDAQ	TAST	Fri, Sep 4, 2009	7.53	7.75	7.53	7.62
684	NASDAQ	TAST	Thu, Sep 3, 2009	7.42	7.55	7.21	7.52
683	NASDAQ	TAST	Wed, Sep 2, 2009	7.36	7.63	7.30	7.42
682	NASDAQ	TAST	Tue, Sep 1, 2009	7.57	7.96	7.31	7.35
681	NASDAQ	TAST	Mon, Aug 31, 2009	7.76	7.80	7.32	7.61
680	NASDAQ	TAST	Fri, Aug 28, 2009	8.11	8.13	7.54	7.76
679	NASDAQ	TAST	Thu, Aug 27, 2009	8.00	8.06	7.91	8.04
678	NASDAQ	TAST	Wed, Aug 26, 2009	7.95	8.07	7.87	8.02
677	NASDAQ	TAST	Tue, Aug 25, 2009	8.02	8.14	7.90	7.99
676	NASDAQ	TAST	Mon, Aug 24, 2009	7.85	8.05	7.81	7.95
675	NASDAQ	TAST	Fri, Aug 21, 2009	7.67	7.85	7.55	7.84
674	NASDAQ	TAST	Thu, Aug 20, 2009	7.43	7.66	6.80	7.66
673	NASDAQ	TAST	Wed, Aug 19, 2009	7.33	7.60	7.18	7.42
672	NASDAQ	TAST	Tue, Aug 18, 2009	7.33	7.45	7.30	7.35
671	NASDAQ	TAST	Mon, Aug 17, 2009	7.18	7.39	7.01	7.33
670	NASDAQ	TAST	Fri, Aug 14, 2009	7.31	7.32	7.21	7.30
669	NASDAQ	TAST	Thu, Aug 13, 2009	7.23	7.38	7.19	7.31
668	NASDAQ	TAST	Wed, Aug 12, 2009	6.80	7.27	6.80	7.16
667	NASDAQ	TAST	Tue, Aug 11, 2009	7.13	7.17	6.65	6.82
666	NASDAQ	TAST	Mon, Aug 10, 2009	6.95	7.62	6.95	7.10
665	NASDAQ	TAST	Fri, Aug 7, 2009	6.94	7.15	6.60	6.95
664	NASDAQ	TAST	Thu, Aug 6, 2009	7.24	7.31	6.71	6.80
663	NASDAQ	TAST	Wed, Aug 5, 2009	7.75	7.76	7.12	7.25
662	NASDAQ	TAST	Tue, Aug 4, 2009	7.75	8.04	7.51	7.63
661	NASDAQ	TAST	Mon, Aug 3, 2009	6.78	7.22	6.64	7.22
660	NASDAQ	TAST	Fri, Jul 31, 2009	6.83	6.84	6.56	6.77
659	NASDAQ	TAST	Thu, Jul 30, 2009	6.83	7.00	6.75	6.81
658	NASDAQ	TAST	Wed, Jul 29, 2009	6.66	6.93	6.57	6.77
657	NASDAQ	TAST	Tue, Jul 28, 2009	6.72	6.72	6.31	6.67
656	NASDAQ	TAST	Mon, Jul 27, 2009	6.77	7.20	6.62	6.72
655	NASDAQ	TAST	Fri, Jul 24, 2009	6.42	6.85	6.42	6.84
654	NASDAQ	TAST	Thu, Jul 23, 2009	6.40	6.56	6.35	6.46
653	NASDAQ	TAST	Wed, Jul 22, 2009	6.65	6.69	6.27	6.48
652	NASDAQ	TAST	Tue, Jul 21, 2009	6.84	6.84	6.43	6.71
651	NASDAQ	TAST	Mon, Jul 20, 2009	6.94	7.00	6.77	6.88
650	NASDAQ	TAST	Fri, Jul 17, 2009	7.16	7.16	6.77	6.86
649	NASDAQ	TAST	Thu, Jul 16, 2009	6.93	7.30	6.64	7.14
648	NASDAQ	TAST	Wed, Jul 15, 2009	7.10	7.20	6.97	7.00
647	NASDAQ	TAST	Tue, Jul 14, 2009	7.08	7.14	6.88	7.02
646	NASDAQ	TAST	Mon, Jul 13, 2009	7.02	7.23	6.64	7.07
645	NASDAQ	TAST	Fri, Jul 10, 2009	7.09	7.09	6.79	6.99
644	NASDAQ	TAST	Thu, Jul 9, 2009	7.15	7.23	6.67	7.05
643	NASDAQ	TAST	Wed, Jul 8, 2009	6.84	7.13	6.78	7.06
642	NASDAQ	TAST	Tue, Jul 7, 2009	6.61	6.89	6.29	6.79
641	NASDAQ	TAST	Mon, Jul 6, 2009	6.50	6.94	6.41	6.59
640	NASDAQ	TAST	Thu, Jul 2, 2009	6.51	6.92	6.46	6.66
639	NASDAQ	TAST	Wed, Jul 1, 2009	6.74	6.94	6.43	6.63
638	NASDAQ	TAST	Tue, Jun 30, 2009	6.64	6.95	6.57	6.66
637	NASDAQ	TAST	Mon, Jun 29, 2009	6.31	6.99	6.21	6.66
636	NASDAQ	TAST	Fri, Jun 26, 2009	5.79	6.50	5.71	6.47
635	NASDAQ	TAST	Thu, Jun 25, 2009	5.23	6.08	5.23	5.82
634	NASDAQ	TAST	Wed, Jun 24, 2009	5.41	5.48	4.99	5.32
633	NASDAQ	TAST	Tue, Jun 23, 2009	5.81	5.82	4.80	5.40
632	NASDAQ	TAST	Mon, Jun 22, 2009	6.52	6.52	5.77	5.80
631	NASDAQ	TAST	Fri, Jun 19, 2009	6.72	6.87	6.59	6.67
630	NASDAQ	TAST	Thu, Jun 18, 2009	6.53	6.68	6.36	6.66
629	NASDAQ	TAST	Wed, Jun 17, 2009	6.10	6.65	5.95	6.47
628	NASDAQ	TAST	Tue, Jun 16, 2009	6.14	6.21	6.01	6.10
627	NASDAQ	TAST	Mon, Jun 15, 2009	6.02	6.21	5.97	6.14
626	NASDAQ	TAST	Fri, Jun 12, 2009	6.10	6.23	6.00	6.23
625	NASDAQ	TAST	Thu, Jun 11, 2009	6.19	6.19	6.02	6.10
624	NASDAQ	TAST	Wed, Jun 10, 2009	6.07	6.13	5.98	6.11
623	NASDAQ	TAST	Tue, Jun 9, 2009	6.25	6.41	6.00	6.13
622	NASDAQ	TAST	Mon, Jun 8, 2009	6.42	6.42	6.16	6.25
621	NASDAQ	TAST	Fri, Jun 5, 2009	6.60	6.62	6.10	6.34
620	NASDAQ	TAST	Thu, Jun 4, 2009	6.70	6.71	6.42	6.60
619	NASDAQ	TAST	Wed, Jun 3, 2009	6.44	6.71	6.34	6.64
618	NASDAQ	TAST	Tue, Jun 2, 2009	6.75	6.78	5.96	6.42
617	NASDAQ	TAST	Mon, Jun 1, 2009	7.50	7.50	6.58	6.85
616	NASDAQ	TAST	Fri, May 29, 2009	7.35	7.50	7.29	7.50
615	NASDAQ	TAST	Thu, May 28, 2009	7.50	7.65	7.22	7.35
614	NASDAQ	TAST	Wed, May 27, 2009	7.13	7.67	7.13	7.50
613	NASDAQ	TAST	Tue, May 26, 2009	6.98	7.30	6.95	7.21
612	NASDAQ	TAST	Fri, May 22, 2009	6.53	7.00	6.50	6.94
611	NASDAQ	TAST	Thu, May 21, 2009	7.06	7.06	6.47	6.78
610	NASDAQ	TAST	Wed, May 20, 2009	6.99	7.36	6.99	7.05
609	NASDAQ	TAST	Tue, May 19, 2009	7.22	7.24	6.90	7.00
608	NASDAQ	TAST	Mon, May 18, 2009	6.84	7.47	6.84	7.18
607	NASDAQ	TAST	Fri, May 15, 2009	6.65	7.06	6.57	6.86
606	NASDAQ	TAST	Thu, May 14, 2009	6.24	6.69	6.06	6.68
605	NASDAQ	TAST	Wed, May 13, 2009	6.47	6.49	5.96	6.31
604	NASDAQ	TAST	Tue, May 12, 2009	6.79	6.79	6.52	6.66
603	NASDAQ	TAST	Mon, May 11, 2009	6.70	6.79	6.62	6.71
602	NASDAQ	TAST	Fri, May 8, 2009	6.72	7.00	6.67	6.70
601	NASDAQ	TAST	Thu, May 7, 2009	6.70	6.85	6.40	6.60
600	NASDAQ	TAST	Wed, May 6, 2009	6.93	6.93	6.55	6.70
599	NASDAQ	TAST	Tue, May 5, 2009	6.81	7.14	6.71	6.78
598	NASDAQ	TAST	Mon, May 4, 2009	6.60	6.80	6.27	6.68
597	NASDAQ	TAST	Fri, May 1, 2009	6.06	6.79	5.80	6.38
596	NASDAQ	TAST	Thu, Apr 30, 2009	6.10	6.25	5.86	5.92
595	NASDAQ	TAST	Wed, Apr 29, 2009	6.07	6.33	5.80	6.06
594	NASDAQ	TAST	Tue, Apr 28, 2009	6.07	6.13	5.75	5.98
593	NASDAQ	TAST	Mon, Apr 27, 2009	5.53	6.37	5.50	6.06
592	NASDAQ	TAST	Fri, Apr 24, 2009	5.40	6.05	5.36	5.80
591	NASDAQ	TAST	Thu, Apr 23, 2009	5.10	5.81	5.10	5.50
590	NASDAQ	TAST	Wed, Apr 22, 2009	3.95	4.22	3.93	4.07
589	NASDAQ	TAST	Tue, Apr 21, 2009	3.93	4.15	3.93	3.93
588	NASDAQ	TAST	Mon, Apr 20, 2009	4.12	4.19	3.97	4.00
587	NASDAQ	TAST	Fri, Apr 17, 2009	4.25	4.25	4.09	4.16
586	NASDAQ	TAST	Thu, Apr 16, 2009	4.25	4.40	4.10	4.33
585	NASDAQ	TAST	Wed, Apr 15, 2009	4.35	4.35	4.00	4.18
584	NASDAQ	TAST	Tue, Apr 14, 2009	4.40	4.50	4.24	4.30
583	NASDAQ	TAST	Mon, Apr 13, 2009	4.24	4.64	4.19	4.46
582	NASDAQ	TAST	Thu, Apr 9, 2009	3.79	4.25	3.78	4.25
581	NASDAQ	TAST	Wed, Apr 8, 2009	3.75	3.79	3.69	3.76
580	NASDAQ	TAST	Tue, Apr 7, 2009	3.74	3.74	3.65	3.67
579	NASDAQ	TAST	Mon, Apr 6, 2009	3.59	3.74	3.59	3.71
578	NASDAQ	TAST	Fri, Apr 3, 2009	3.65	3.83	3.60	3.67
577	NASDAQ	TAST	Thu, Apr 2, 2009	3.75	3.85	3.62	3.75
576	NASDAQ	TAST	Wed, Apr 1, 2009	3.41	3.65	3.41	3.62
575	NASDAQ	TAST	Tue, Mar 31, 2009	3.39	3.62	3.29	3.51
574	NASDAQ	TAST	Mon, Mar 30, 2009	3.58	3.58	3.40	3.45
573	NASDAQ	TAST	Fri, Mar 27, 2009	3.65	3.65	3.55	3.55
572	NASDAQ	TAST	Thu, Mar 26, 2009	3.65	3.65	3.51	3.60
571	NASDAQ	TAST	Wed, Mar 25, 2009	3.69	3.69	3.47	3.53
570	NASDAQ	TAST	Tue, Mar 24, 2009	3.51	3.57	3.45	3.57
569	NASDAQ	TAST	Mon, Mar 23, 2009	3.35	3.47	3.35	3.44
568	NASDAQ	TAST	Fri, Mar 20, 2009	3.20	3.37	3.20	3.35
567	NASDAQ	TAST	Thu, Mar 19, 2009	3.22	3.34	3.17	3.17
566	NASDAQ	TAST	Wed, Mar 18, 2009	3.09	3.22	3.02	3.19
565	NASDAQ	TAST	Tue, Mar 17, 2009	2.99	3.05	2.99	3.05
564	NASDAQ	TAST	Mon, Mar 16, 2009	3.00	3.00	2.95	3.00
563	NASDAQ	TAST	Fri, Mar 13, 2009	2.96	2.99	2.93	2.99
562	NASDAQ	TAST	Thu, Mar 12, 2009	2.86	3.05	2.81	2.96
561	NASDAQ	TAST	Wed, Mar 11, 2009	2.98	2.98	2.81	2.81
560	NASDAQ	TAST	Tue, Mar 10, 2009	2.72	2.97	2.65	2.97
559	NASDAQ	TAST	Mon, Mar 9, 2009	2.80	2.88	2.52	2.75
558	NASDAQ	TAST	Fri, Mar 6, 2009	2.76	2.97	2.73	2.92
557	NASDAQ	TAST	Thu, Mar 5, 2009	2.88	2.95	2.80	2.85
556	NASDAQ	TAST	Wed, Mar 4, 2009	2.74	2.90	2.74	2.85
555	NASDAQ	TAST	Tue, Mar 3, 2009	2.67	3.04	2.67	2.72
554	NASDAQ	TAST	Mon, Mar 2, 2009	2.75	2.90	2.52	2.58
553	NASDAQ	TAST	Fri, Feb 27, 2009	3.15	3.44	2.75	2.75
552	NASDAQ	TAST	Thu, Feb 26, 2009	2.80	2.84	2.75	2.77
551	NASDAQ	TAST	Wed, Feb 25, 2009	2.83	2.83	2.78	2.78
550	NASDAQ	TAST	Tue, Feb 24, 2009	2.75	2.83	2.75	2.80
549	NASDAQ	TAST	Mon, Feb 23, 2009	2.88	2.89	2.75	2.75
548	NASDAQ	TAST	Fri, Feb 20, 2009	2.90	2.94	2.88	2.91
547	NASDAQ	TAST	Thu, Feb 19, 2009	3.02	3.05	3.01	3.01
546	NASDAQ	TAST	Wed, Feb 18, 2009	2.90	3.06	2.90	3.00
545	NASDAQ	TAST	Tue, Feb 17, 2009	3.07	3.07	2.90	2.96
544	NASDAQ	TAST	Fri, Feb 13, 2009	3.26	3.26	3.12	3.12
543	NASDAQ	TAST	Thu, Feb 12, 2009	3.23	3.23	3.11	3.23
542	NASDAQ	TAST	Wed, Feb 11, 2009	3.20	3.21	3.16	3.21
541	NASDAQ	TAST	Tue, Feb 10, 2009	3.25	3.26	3.19	3.20
540	NASDAQ	TAST	Mon, Feb 9, 2009	3.20	3.34	3.05	3.16
539	NASDAQ	TAST	Fri, Feb 6, 2009	3.12	3.21	3.12	3.20
538	NASDAQ	TAST	Thu, Feb 5, 2009	3.17	3.21	3.05	3.16
537	NASDAQ	TAST	Wed, Feb 4, 2009	3.30	3.30	3.12	3.13
536	NASDAQ	TAST	Tue, Feb 3, 2009	3.29	3.41	3.29	3.35
535	NASDAQ	TAST	Mon, Feb 2, 2009	3.22	3.30	3.19	3.28
534	NASDAQ	TAST	Fri, Jan 30, 2009	3.18	3.22	3.14	3.22
533	NASDAQ	TAST	Thu, Jan 29, 2009	2.99	3.16	2.99	3.16
532	NASDAQ	TAST	Wed, Jan 28, 2009	3.14	3.19	2.95	3.15
531	NASDAQ	TAST	Tue, Jan 27, 2009	2.96	3.12	2.96	3.12
530	NASDAQ	TAST	Mon, Jan 26, 2009	2.80	3.06	2.70	3.06
529	NASDAQ	TAST	Fri, Jan 23, 2009	2.87	2.92	2.62	2.86
528	NASDAQ	TAST	Thu, Jan 22, 2009	2.90	2.93	2.83	2.83
527	NASDAQ	TAST	Wed, Jan 21, 2009	2.80	3.10	2.80	2.91
526	NASDAQ	TAST	Tue, Jan 20, 2009	2.68	2.85	2.60	2.72
525	NASDAQ	TAST	Fri, Jan 16, 2009	2.41	2.81	2.41	2.60
524	NASDAQ	TAST	Thu, Jan 15, 2009	2.60	2.60	2.20	2.37
523	NASDAQ	TAST	Wed, Jan 14, 2009	2.91	2.99	2.60	2.60
522	NASDAQ	TAST	Tue, Jan 13, 2009	3.05	3.05	2.83	2.94
521	NASDAQ	TAST	Mon, Jan 12, 2009	3.31	3.78	2.84	2.95
520	NASDAQ	TAST	Fri, Jan 9, 2009	2.89	2.99	2.85	2.99
519	NASDAQ	TAST	Thu, Jan 8, 2009	2.92	3.01	2.92	2.93
518	NASDAQ	TAST	Wed, Jan 7, 2009	2.81	2.90	2.75	2.86
517	NASDAQ	TAST	Tue, Jan 6, 2009	2.74	2.89	2.72	2.83
516	NASDAQ	TAST	Mon, Jan 5, 2009	2.74	2.74	2.65	2.67
515	NASDAQ	TAST	Fri, Jan 2, 2009	2.69	2.73	2.67	2.71
514	NASDAQ	TAST	Wed, Dec 31, 2008	2.64	2.70	2.50	2.70
513	NASDAQ	TAST	Tue, Dec 30, 2008	2.35	2.62	2.35	2.61
512	NASDAQ	TAST	Mon, Dec 29, 2008	2.26	2.35	2.25	2.35
511	NASDAQ	TAST	Fri, Dec 26, 2008	2.12	2.23	2.01	2.19
510	NASDAQ	TAST	Wed, Dec 24, 2008	2.01	2.15	2.00	2.06
509	NASDAQ	TAST	Tue, Dec 23, 2008	2.01	2.02	1.95	2.01
508	NASDAQ	TAST	Mon, Dec 22, 2008	1.94	2.02	1.91	2.00
507	NASDAQ	TAST	Fri, Dec 19, 2008	2.13	2.15	1.85	1.97
506	NASDAQ	TAST	Thu, Dec 18, 2008	2.00	2.14	1.95	2.00
505	NASDAQ	TAST	Wed, Dec 17, 2008	2.01	2.15	2.00	2.00
504	NASDAQ	TAST	Tue, Dec 16, 2008	2.33	2.33	2.06	2.06
503	NASDAQ	TAST	Mon, Dec 15, 2008	2.23	2.27	2.16	2.24
502	NASDAQ	TAST	Fri, Dec 12, 2008	2.04	2.20	1.95	2.16
501	NASDAQ	TAST	Thu, Dec 11, 2008	2.28	2.34	2.10	2.12
500	NASDAQ	TAST	Wed, Dec 10, 2008	2.42	2.73	2.02	2.09
499	NASDAQ	TAST	Tue, Dec 9, 2008	2.33	2.49	2.16	2.31
498	NASDAQ	TAST	Mon, Dec 8, 2008	2.19	2.35	2.13	2.30
497	NASDAQ	TAST	Fri, Dec 5, 2008	2.07	2.20	2.07	2.19
496	NASDAQ	TAST	Thu, Dec 4, 2008	2.06	2.20	2.05	2.16
495	NASDAQ	TAST	Wed, Dec 3, 2008	1.85	2.05	1.84	1.94
494	NASDAQ	TAST	Tue, Dec 2, 2008	1.90	1.96	1.83	1.84
493	NASDAQ	TAST	Mon, Dec 1, 2008	1.94	1.96	1.92	1.95
492	NASDAQ	TAST	Fri, Nov 28, 2008	1.89	1.98	1.73	1.98
491	NASDAQ	TAST	Wed, Nov 26, 2008	1.60	1.79	1.60	1.78
490	NASDAQ	TAST	Tue, Nov 25, 2008	1.57	1.76	1.56	1.66
489	NASDAQ	TAST	Mon, Nov 24, 2008	1.78	1.78	1.56	1.61
488	NASDAQ	TAST	Fri, Nov 21, 2008	1.58	1.61	1.39	1.60
487	NASDAQ	TAST	Thu, Nov 20, 2008	1.46	1.55	1.45	1.50
486	NASDAQ	TAST	Wed, Nov 19, 2008	1.49	1.53	1.48	1.49
485	NASDAQ	TAST	Tue, Nov 18, 2008	1.58	1.60	1.52	1.55
484	NASDAQ	TAST	Mon, Nov 17, 2008	1.70	1.72	1.55	1.60
483	NASDAQ	TAST	Fri, Nov 14, 2008	1.81	1.88	1.65	1.69
482	NASDAQ	TAST	Thu, Nov 13, 2008	1.81	1.81	1.60	1.72
481	NASDAQ	TAST	Wed, Nov 12, 2008	1.75	1.75	1.58	1.61
480	NASDAQ	TAST	Tue, Nov 11, 2008	1.73	1.73	1.70	1.71
479	NASDAQ	TAST	Mon, Nov 10, 2008	2.07	2.07	1.74	1.74
478	NASDAQ	TAST	Fri, Nov 7, 2008	1.85	1.91	1.80	1.82
477	NASDAQ	TAST	Thu, Nov 6, 2008	1.86	2.09	1.66	1.72
476	NASDAQ	TAST	Wed, Nov 5, 2008	1.92	2.03	1.79	1.81
475	NASDAQ	TAST	Tue, Nov 4, 2008	2.05	2.13	1.90	2.04
474	NASDAQ	TAST	Mon, Nov 3, 2008	2.11	2.26	1.81	1.94
473	NASDAQ	TAST	Fri, Oct 31, 2008	2.08	2.10	1.99	2.03
472	NASDAQ	TAST	Thu, Oct 30, 2008	2.36	2.37	1.95	2.01
471	NASDAQ	TAST	Wed, Oct 29, 2008	1.97	1.97	1.73	1.93
470	NASDAQ	TAST	Tue, Oct 28, 2008	2.00	2.01	1.83	1.96
469	NASDAQ	TAST	Mon, Oct 27, 2008	2.31	2.37	1.92	1.92
468	NASDAQ	TAST	Fri, Oct 24, 2008	2.21	2.33	2.14	2.33
467	NASDAQ	TAST	Thu, Oct 23, 2008	2.49	2.49	2.20	2.20
466	NASDAQ	TAST	Wed, Oct 22, 2008	2.57	2.57	2.44	2.44
465	NASDAQ	TAST	Tue, Oct 21, 2008	2.41	2.70	2.41	2.62
464	NASDAQ	TAST	Mon, Oct 20, 2008	2.56	2.56	2.25	2.37
463	NASDAQ	TAST	Fri, Oct 17, 2008	2.50	2.51	2.20	2.33
462	NASDAQ	TAST	Thu, Oct 16, 2008	2.14	2.82	1.98	2.46
461	NASDAQ	TAST	Wed, Oct 15, 2008	2.04	2.29	1.92	2.09
460	NASDAQ	TAST	Tue, Oct 14, 2008	2.39	2.58	2.00	2.00
459	NASDAQ	TAST	Mon, Oct 13, 2008	2.69	2.72	2.27	2.39
458	NASDAQ	TAST	Fri, Oct 10, 2008	2.33	2.61	2.23	2.52
457	NASDAQ	TAST	Thu, Oct 9, 2008	2.35	2.58	2.30	2.53
456	NASDAQ	TAST	Wed, Oct 8, 2008	1.99	2.55	1.90	2.27
455	NASDAQ	TAST	Tue, Oct 7, 2008	2.00	2.74	1.85	1.95
454	NASDAQ	TAST	Mon, Oct 6, 2008	2.47	2.54	1.65	2.00
453	NASDAQ	TAST	Fri, Oct 3, 2008	2.58	2.69	2.41	2.46
452	NASDAQ	TAST	Thu, Oct 2, 2008	2.96	2.96	2.30	2.45
451	NASDAQ	TAST	Wed, Oct 1, 2008	2.98	3.00	2.92	2.98
450	NASDAQ	TAST	Tue, Sep 30, 2008	2.73	3.00	2.55	3.00
449	NASDAQ	TAST	Mon, Sep 29, 2008	3.20	3.30	2.30	2.77
448	NASDAQ	TAST	Fri, Sep 26, 2008	3.31	3.45	3.03	3.09
447	NASDAQ	TAST	Thu, Sep 25, 2008	3.77	3.77	3.21	3.28
446	NASDAQ	TAST	Wed, Sep 24, 2008	4.17	4.19	3.69	3.69
445	NASDAQ	TAST	Tue, Sep 23, 2008	4.50	4.52	4.06	4.06
444	NASDAQ	TAST	Mon, Sep 22, 2008	4.53	4.53	4.25	4.36
443	NASDAQ	TAST	Fri, Sep 19, 2008	5.13	5.17	4.30	4.43
442	NASDAQ	TAST	Thu, Sep 18, 2008	4.81	4.90	4.26	4.44
441	NASDAQ	TAST	Wed, Sep 17, 2008	5.05	5.09	4.77	4.86
440	NASDAQ	TAST	Tue, Sep 16, 2008	5.18	5.21	4.95	5.01
439	NASDAQ	TAST	Mon, Sep 15, 2008	5.29	5.32	5.21	5.29
438	NASDAQ	TAST	Fri, Sep 12, 2008	5.51	5.53	5.34	5.50
437	NASDAQ	TAST	Thu, Sep 11, 2008	5.57	5.64	5.45	5.61
436	NASDAQ	TAST	Wed, Sep 10, 2008	5.43	5.76	5.35	5.70
435	NASDAQ	TAST	Tue, Sep 9, 2008	5.82	5.86	5.15	5.41
434	NASDAQ	TAST	Mon, Sep 8, 2008	6.19	6.25	5.85	5.86
433	NASDAQ	TAST	Fri, Sep 5, 2008	5.91	6.21	5.91	6.19
432	NASDAQ	TAST	Thu, Sep 4, 2008	5.54	6.18	5.50	6.16
431	NASDAQ	TAST	Wed, Sep 3, 2008	5.72	5.73	5.40	5.63
430	NASDAQ	TAST	Tue, Sep 2, 2008	5.89	5.90	5.63	5.70
429	NASDAQ	TAST	Fri, Aug 29, 2008	5.68	5.85	5.43	5.70
428	NASDAQ	TAST	Thu, Aug 28, 2008	5.30	5.59	5.30	5.59
427	NASDAQ	TAST	Wed, Aug 27, 2008	5.16	5.33	5.10	5.27
426	NASDAQ	TAST	Tue, Aug 26, 2008	5.11	5.24	5.05	5.20
425	NASDAQ	TAST	Mon, Aug 25, 2008	5.43	5.53	5.07	5.07
424	NASDAQ	TAST	Fri, Aug 22, 2008	5.37	5.56	5.19	5.50
423	NASDAQ	TAST	Thu, Aug 21, 2008	5.22	5.63	5.17	5.39
422	NASDAQ	TAST	Wed, Aug 20, 2008	5.41	5.60	5.21	5.35
421	NASDAQ	TAST	Tue, Aug 19, 2008	5.80	5.84	5.23	5.34
420	NASDAQ	TAST	Mon, Aug 18, 2008	6.14	6.28	5.59	5.79
419	NASDAQ	TAST	Fri, Aug 15, 2008	6.54	6.55	6.15	6.16
418	NASDAQ	TAST	Thu, Aug 14, 2008	6.43	6.70	6.16	6.57
417	NASDAQ	TAST	Wed, Aug 13, 2008	6.55	6.59	6.43	6.45
416	NASDAQ	TAST	Tue, Aug 12, 2008	6.41	6.60	6.41	6.60
415	NASDAQ	TAST	Mon, Aug 11, 2008	6.30	6.60	6.20	6.49
414	NASDAQ	TAST	Fri, Aug 8, 2008	5.71	6.26	5.58	6.23
413	NASDAQ	TAST	Thu, Aug 7, 2008	5.81	5.81	5.54	5.75
412	NASDAQ	TAST	Wed, Aug 6, 2008	5.27	6.08	5.21	5.87
411	NASDAQ	TAST	Tue, Aug 5, 2008	5.39	5.59	5.17	5.37
410	NASDAQ	TAST	Mon, Aug 4, 2008	5.75	5.75	5.47	5.50
409	NASDAQ	TAST	Fri, Aug 1, 2008	5.69	5.78	5.62	5.64
408	NASDAQ	TAST	Thu, Jul 31, 2008	5.56	5.80	5.42	5.74
407	NASDAQ	TAST	Wed, Jul 30, 2008	5.60	5.63	5.28	5.44
406	NASDAQ	TAST	Tue, Jul 29, 2008	5.14	5.53	5.08	5.46
405	NASDAQ	TAST	Mon, Jul 28, 2008	5.05	5.05	5.02	5.05
404	NASDAQ	TAST	Fri, Jul 25, 2008	5.38	5.42	5.21	5.21
403	NASDAQ	TAST	Thu, Jul 24, 2008	5.72	5.72	5.34	5.42
402	NASDAQ	TAST	Wed, Jul 23, 2008	5.41	5.87	5.36	5.60
401	NASDAQ	TAST	Tue, Jul 22, 2008	5.30	5.42	5.13	5.25
400	NASDAQ	TAST	Mon, Jul 21, 2008	5.66	5.66	5.41	5.41
399	NASDAQ	TAST	Fri, Jul 18, 2008	5.53	5.84	5.37	5.68
398	NASDAQ	TAST	Thu, Jul 17, 2008	5.16	5.49	5.06	5.40
397	NASDAQ	TAST	Wed, Jul 16, 2008	5.19	5.39	4.90	5.18
396	NASDAQ	TAST	Tue, Jul 15, 2008	5.31	5.52	4.95	5.39
395	NASDAQ	TAST	Mon, Jul 14, 2008	5.23	5.23	5.08	5.17
394	NASDAQ	TAST	Fri, Jul 11, 2008	5.28	5.39	5.05	5.31
393	NASDAQ	TAST	Thu, Jul 10, 2008	5.11	5.57	5.11	5.28
392	NASDAQ	TAST	Wed, Jul 9, 2008	5.38	5.38	5.03	5.11
391	NASDAQ	TAST	Tue, Jul 8, 2008	5.09	5.35	4.98	5.33
390	NASDAQ	TAST	Mon, Jul 7, 2008	5.00	5.13	4.93	5.13
389	NASDAQ	TAST	Thu, Jul 3, 2008	5.05	5.08	4.95	4.95
388	NASDAQ	TAST	Wed, Jul 2, 2008	4.93	5.06	4.90	5.06
387	NASDAQ	TAST	Tue, Jul 1, 2008	5.15	5.32	4.88	4.88
386	NASDAQ	TAST	Mon, Jun 30, 2008	5.31	5.59	5.19	5.19
385	NASDAQ	TAST	Fri, Jun 27, 2008	5.55	5.70	5.16	5.27
384	NASDAQ	TAST	Thu, Jun 26, 2008	5.62	5.75	5.42	5.55
383	NASDAQ	TAST	Wed, Jun 25, 2008	5.72	6.11	5.59	5.70
382	NASDAQ	TAST	Tue, Jun 24, 2008	5.93	5.95	5.62	5.72
381	NASDAQ	TAST	Mon, Jun 23, 2008	6.09	6.09	5.88	5.98
380	NASDAQ	TAST	Fri, Jun 20, 2008	6.35	6.54	5.89	6.08
379	NASDAQ	TAST	Thu, Jun 19, 2008	6.12	6.40	6.03	6.40
378	NASDAQ	TAST	Wed, Jun 18, 2008	5.99	6.20	5.99	6.16
377	NASDAQ	TAST	Tue, Jun 17, 2008	6.28	6.28	6.00	6.05
376	NASDAQ	TAST	Mon, Jun 16, 2008	6.17	6.43	6.13	6.30
375	NASDAQ	TAST	Fri, Jun 13, 2008	6.23	6.23	6.10	6.16
374	NASDAQ	TAST	Thu, Jun 12, 2008	6.31	6.45	6.20	6.20
373	NASDAQ	TAST	Wed, Jun 11, 2008	6.41	6.43	6.31	6.31
372	NASDAQ	TAST	Tue, Jun 10, 2008	6.37	6.47	6.25	6.44
371	NASDAQ	TAST	Mon, Jun 9, 2008	6.64	6.77	6.40	6.43
370	NASDAQ	TAST	Fri, Jun 6, 2008	7.05	7.35	6.50	6.65
369	NASDAQ	TAST	Thu, Jun 5, 2008	7.16	7.22	7.05	7.11
368	NASDAQ	TAST	Wed, Jun 4, 2008	6.73	7.48	6.67	7.17
367	NASDAQ	TAST	Tue, Jun 3, 2008	6.82	6.95	6.69	6.77
366	NASDAQ	TAST	Mon, Jun 2, 2008	6.96	7.03	6.51	6.78
365	NASDAQ	TAST	Fri, May 30, 2008	6.58	7.00	6.58	6.94
364	NASDAQ	TAST	Thu, May 29, 2008	6.52	6.70	6.52	6.58
363	NASDAQ	TAST	Wed, May 28, 2008	6.69	6.69	6.36	6.56
362	NASDAQ	TAST	Tue, May 27, 2008	6.63	6.84	6.45	6.66
361	NASDAQ	TAST	Fri, May 23, 2008	6.90	7.07	6.55	6.60
360	NASDAQ	TAST	Thu, May 22, 2008	6.97	7.06	6.89	6.95
359	NASDAQ	TAST	Wed, May 21, 2008	7.07	7.14	6.99	6.99
358	NASDAQ	TAST	Tue, May 20, 2008	7.04	7.07	6.91	7.04
357	NASDAQ	TAST	Mon, May 19, 2008	7.29	7.29	7.05	7.08
356	NASDAQ	TAST	Fri, May 16, 2008	7.50	7.50	7.15	7.32
355	NASDAQ	TAST	Thu, May 15, 2008	7.33	7.50	7.17	7.47
354	NASDAQ	TAST	Wed, May 14, 2008	7.51	7.65	7.34	7.34
353	NASDAQ	TAST	Tue, May 13, 2008	7.38	7.56	7.34	7.53
352	NASDAQ	TAST	Mon, May 12, 2008	7.48	7.55	7.28	7.35
351	NASDAQ	TAST	Fri, May 9, 2008	7.48	7.62	7.37	7.45
350	NASDAQ	TAST	Thu, May 8, 2008	7.52	7.61	7.35	7.55
349	NASDAQ	TAST	Wed, May 7, 2008	7.44	7.67	7.44	7.54
348	NASDAQ	TAST	Tue, May 6, 2008	8.00	8.00	7.40	7.65
347	NASDAQ	TAST	Mon, May 5, 2008	8.15	8.24	7.91	8.12
346	NASDAQ	TAST	Fri, May 2, 2008	8.34	8.48	7.96	8.23
345	NASDAQ	TAST	Thu, May 1, 2008	8.03	8.26	8.03	8.19
344	NASDAQ	TAST	Wed, Apr 30, 2008	8.08	8.20	7.85	8.05
343	NASDAQ	TAST	Tue, Apr 29, 2008	7.94	8.09	7.90	8.07
342	NASDAQ	TAST	Mon, Apr 28, 2008	7.73	8.00	7.73	7.92
341	NASDAQ	TAST	Fri, Apr 25, 2008	7.93	7.98	7.80	7.88
340	NASDAQ	TAST	Thu, Apr 24, 2008	7.87	8.02	7.76	7.91
339	NASDAQ	TAST	Wed, Apr 23, 2008	7.88	7.95	7.71	7.89
338	NASDAQ	TAST	Tue, Apr 22, 2008	7.80	7.99	7.61	7.84
337	NASDAQ	TAST	Mon, Apr 21, 2008	8.00	8.15	7.82	7.86
336	NASDAQ	TAST	Fri, Apr 18, 2008	8.17	8.21	7.90	8.06
335	NASDAQ	TAST	Thu, Apr 17, 2008	7.98	8.08	7.82	8.05
334	NASDAQ	TAST	Wed, Apr 16, 2008	7.98	8.06	7.89	8.03
333	NASDAQ	TAST	Tue, Apr 15, 2008	7.66	8.00	7.44	7.91
332	NASDAQ	TAST	Mon, Apr 14, 2008	7.92	7.93	7.70	7.82
331	NASDAQ	TAST	Fri, Apr 11, 2008	7.95	7.99	7.78	7.94
330	NASDAQ	TAST	Thu, Apr 10, 2008	8.23	8.28	7.93	8.05
329	NASDAQ	TAST	Wed, Apr 9, 2008	8.27	8.39	8.16	8.25
328	NASDAQ	TAST	Tue, Apr 8, 2008	8.31	8.58	8.12	8.23
327	NASDAQ	TAST	Mon, Apr 7, 2008	8.35	8.64	8.19	8.40
326	NASDAQ	TAST	Fri, Apr 4, 2008	8.31	8.42	8.07	8.31
325	NASDAQ	TAST	Thu, Apr 3, 2008	8.29	8.47	8.25	8.26
324	NASDAQ	TAST	Wed, Apr 2, 2008	8.51	8.99	8.23	8.62
323	NASDAQ	TAST	Tue, Apr 1, 2008	8.98	8.98	8.30	8.46
322	NASDAQ	TAST	Mon, Mar 31, 2008	8.00	9.00	8.00	8.93
321	NASDAQ	TAST	Fri, Mar 28, 2008	8.06	8.13	7.99	7.99
320	NASDAQ	TAST	Thu, Mar 27, 2008	8.20	8.40	8.08	8.10
319	NASDAQ	TAST	Wed, Mar 26, 2008	8.19	8.45	8.11	8.18
318	NASDAQ	TAST	Tue, Mar 25, 2008	7.72	8.36	7.42	8.20
317	NASDAQ	TAST	Mon, Mar 24, 2008	6.97	7.73	6.81	7.70
316	NASDAQ	TAST	Thu, Mar 20, 2008	7.00	7.11	6.86	6.96
315	NASDAQ	TAST	Wed, Mar 19, 2008	7.24	7.50	7.03	7.03
314	NASDAQ	TAST	Tue, Mar 18, 2008	7.31	7.48	7.01	7.16
313	NASDAQ	TAST	Mon, Mar 17, 2008	7.33	7.46	6.94	7.14
312	NASDAQ	TAST	Fri, Mar 14, 2008	7.68	7.68	7.20	7.42
311	NASDAQ	TAST	Thu, Mar 13, 2008	7.38	7.69	7.25	7.63
310	NASDAQ	TAST	Wed, Mar 12, 2008	7.50	7.65	7.34	7.51
309	NASDAQ	TAST	Tue, Mar 11, 2008	7.49	7.53	7.00	7.50
308	NASDAQ	TAST	Mon, Mar 10, 2008	7.77	7.95	7.26	7.32
307	NASDAQ	TAST	Fri, Mar 7, 2008	7.75	8.16	7.67	7.67
306	NASDAQ	TAST	Thu, Mar 6, 2008	7.74	7.92	7.74	7.74
305	NASDAQ	TAST	Wed, Mar 5, 2008	7.80	7.80	7.67	7.80
304	NASDAQ	TAST	Tue, Mar 4, 2008	7.84	7.90	7.77	7.80
303	NASDAQ	TAST	Mon, Mar 3, 2008	8.15	8.19	7.80	7.94
302	NASDAQ	TAST	Fri, Feb 29, 2008	8.22	8.49	8.02	8.27
301	NASDAQ	TAST	Thu, Feb 28, 2008	8.62	8.63	8.20	8.34
300	NASDAQ	TAST	Wed, Feb 27, 2008	8.64	8.64	8.39	8.55
299	NASDAQ	TAST	Tue, Feb 26, 2008	8.32	8.81	8.17	8.74
298	NASDAQ	TAST	Mon, Feb 25, 2008	7.99	8.53	7.99	8.15
297	NASDAQ	TAST	Fri, Feb 22, 2008	8.08	8.22	7.99	8.04
296	NASDAQ	TAST	Thu, Feb 21, 2008	8.57	8.62	8.08	8.08
295	NASDAQ	TAST	Wed, Feb 20, 2008	8.32	8.65	8.32	8.49
294	NASDAQ	TAST	Tue, Feb 19, 2008	8.57	8.77	8.27	8.34
293	NASDAQ	TAST	Fri, Feb 15, 2008	8.66	8.86	8.45	8.47
292	NASDAQ	TAST	Thu, Feb 14, 2008	8.81	8.94	8.55	8.74
291	NASDAQ	TAST	Wed, Feb 13, 2008	8.83	8.92	8.37	8.81
290	NASDAQ	TAST	Tue, Feb 12, 2008	8.67	8.98	8.56	8.73
289	NASDAQ	TAST	Mon, Feb 11, 2008	7.79	8.72	7.79	8.63
288	NASDAQ	TAST	Fri, Feb 8, 2008	7.61	8.10	7.61	7.80
287	NASDAQ	TAST	Thu, Feb 7, 2008	8.14	8.23	7.75	7.77
286	NASDAQ	TAST	Wed, Feb 6, 2008	8.22	8.50	8.15	8.22
285	NASDAQ	TAST	Tue, Feb 5, 2008	8.19	8.27	7.95	8.14
284	NASDAQ	TAST	Mon, Feb 4, 2008	8.14	8.25	8.00	8.10
283	NASDAQ	TAST	Fri, Feb 1, 2008	8.04	8.18	8.00	8.15
282	NASDAQ	TAST	Thu, Jan 31, 2008	7.68	8.34	7.68	7.94
281	NASDAQ	TAST	Wed, Jan 30, 2008	7.90	8.07	7.75	7.85
280	NASDAQ	TAST	Tue, Jan 29, 2008	7.99	8.10	7.95	7.97
279	NASDAQ	TAST	Mon, Jan 28, 2008	7.96	8.13	7.84	7.97
278	NASDAQ	TAST	Fri, Jan 25, 2008	7.85	8.49	7.81	7.98
277	NASDAQ	TAST	Thu, Jan 24, 2008	7.88	8.23	7.71	7.76
276	NASDAQ	TAST	Wed, Jan 23, 2008	7.58	8.25	7.58	7.78
275	NASDAQ	TAST	Tue, Jan 22, 2008	7.20	7.70	7.20	7.63
274	NASDAQ	TAST	Fri, Jan 18, 2008	7.55	7.90	7.52	7.56
273	NASDAQ	TAST	Thu, Jan 17, 2008	7.76	8.04	7.65	7.65
272	NASDAQ	TAST	Wed, Jan 16, 2008	7.76	8.18	7.72	7.79
271	NASDAQ	TAST	Tue, Jan 15, 2008	7.95	8.03	7.67	7.77
270	NASDAQ	TAST	Mon, Jan 14, 2008	8.16	8.38	8.02	8.08
269	NASDAQ	TAST	Fri, Jan 11, 2008	8.20	8.50	8.01	8.08
268	NASDAQ	TAST	Thu, Jan 10, 2008	8.28	8.35	8.09	8.25
267	NASDAQ	TAST	Wed, Jan 9, 2008	8.33	8.46	7.83	8.39
266	NASDAQ	TAST	Tue, Jan 8, 2008	8.76	9.08	8.35	8.37
265	NASDAQ	TAST	Mon, Jan 7, 2008	8.90	8.98	8.68	8.74
264	NASDAQ	TAST	Fri, Jan 4, 2008	8.90	9.24	8.75	8.80
263	NASDAQ	TAST	Thu, Jan 3, 2008	9.14	9.40	8.79	8.85
262	NASDAQ	TAST	Wed, Jan 2, 2008	9.55	9.78	9.14	9.15
261	NASDAQ	TAST	Mon, Dec 31, 2007	9.58	9.84	9.52	9.58
260	NASDAQ	TAST	Fri, Dec 28, 2007	10.02	10.02	9.51	9.63
259	NASDAQ	TAST	Thu, Dec 27, 2007	10.40	10.41	10.00	10.02
258	NASDAQ	TAST	Wed, Dec 26, 2007	10.25	10.47	10.22	10.47
257	NASDAQ	TAST	Mon, Dec 24, 2007	10.30	10.30	10.01	10.26
256	NASDAQ	TAST	Fri, Dec 21, 2007	10.39	10.45	10.05	10.25
255	NASDAQ	TAST	Thu, Dec 20, 2007	10.29	10.33	9.88	10.24
254	NASDAQ	TAST	Wed, Dec 19, 2007	10.11	10.33	9.80	10.21
253	NASDAQ	TAST	Tue, Dec 18, 2007	9.69	10.10	9.51	10.09
252	NASDAQ	TAST	Mon, Dec 17, 2007	9.57	9.73	9.51	9.59
251	NASDAQ	TAST	Fri, Dec 14, 2007	9.84	10.23	9.50	9.65
250	NASDAQ	TAST	Thu, Dec 13, 2007	9.80	10.25	9.61	9.97
249	NASDAQ	TAST	Wed, Dec 12, 2007	10.28	10.28	9.47	9.90
248	NASDAQ	TAST	Tue, Dec 11, 2007	10.56	10.60	10.00	10.04
247	NASDAQ	TAST	Mon, Dec 10, 2007	10.29	10.76	10.20	10.53
246	NASDAQ	TAST	Fri, Dec 7, 2007	10.26	10.73	10.26	10.33
245	NASDAQ	TAST	Thu, Dec 6, 2007	10.45	10.79	10.45	10.67
244	NASDAQ	TAST	Wed, Dec 5, 2007	10.17	10.98	10.17	10.50
243	NASDAQ	TAST	Tue, Dec 4, 2007	10.29	10.29	9.90	10.00
242	NASDAQ	TAST	Mon, Dec 3, 2007	10.45	10.62	10.36	10.42
241	NASDAQ	TAST	Fri, Nov 30, 2007	11.01	11.06	10.67	10.67
240	NASDAQ	TAST	Thu, Nov 29, 2007	10.95	11.25	10.65	10.83
239	NASDAQ	TAST	Wed, Nov 28, 2007	10.75	11.15	10.50	11.05
238	NASDAQ	TAST	Tue, Nov 27, 2007	10.94	11.06	10.59	10.62
237	NASDAQ	TAST	Mon, Nov 26, 2007	10.85	11.29	10.83	10.92
236	NASDAQ	TAST	Fri, Nov 23, 2007	10.90	10.92	10.81	10.87
235	NASDAQ	TAST	Wed, Nov 21, 2007	11.08	11.20	10.69	10.74
234	NASDAQ	TAST	Tue, Nov 20, 2007	11.23	11.23	10.75	11.13
233	NASDAQ	TAST	Mon, Nov 19, 2007	11.21	11.28	10.66	11.20
232	NASDAQ	TAST	Fri, Nov 16, 2007	10.52	11.46	9.95	11.28
231	NASDAQ	TAST	Thu, Nov 15, 2007	9.99	10.53	9.99	10.53
230	NASDAQ	TAST	Wed, Nov 14, 2007	10.02	10.25	9.95	10.25
229	NASDAQ	TAST	Tue, Nov 13, 2007	10.11	10.53	9.82	9.95
228	NASDAQ	TAST	Mon, Nov 12, 2007	10.21	10.77	10.04	10.05
227	NASDAQ	TAST	Fri, Nov 9, 2007	10.25	10.95	9.92	10.20
226	NASDAQ	TAST	Thu, Nov 8, 2007	10.74	10.74	10.00	10.25
225	NASDAQ	TAST	Wed, Nov 7, 2007	10.74	10.96	10.55	10.62
224	NASDAQ	TAST	Tue, Nov 6, 2007	10.72	10.90	10.65	10.89
223	NASDAQ	TAST	Mon, Nov 5, 2007	10.76	10.92	10.66	10.70
222	NASDAQ	TAST	Fri, Nov 2, 2007	10.84	11.00	10.70	10.89
221	NASDAQ	TAST	Thu, Nov 1, 2007	11.00	11.10	10.72	10.80
220	NASDAQ	TAST	Wed, Oct 31, 2007	11.10	11.20	10.72	11.14
219	NASDAQ	TAST	Tue, Oct 30, 2007	11.13	11.13	10.72	11.06
218	NASDAQ	TAST	Mon, Oct 29, 2007	11.28	11.32	11.01	11.13
217	NASDAQ	TAST	Fri, Oct 26, 2007	11.16	11.25	10.89	11.25
216	NASDAQ	TAST	Thu, Oct 25, 2007	11.09	11.09	10.85	10.97
215	NASDAQ	TAST	Wed, Oct 24, 2007	10.93	11.04	10.50	11.02
214	NASDAQ	TAST	Tue, Oct 23, 2007	11.34	11.38	10.98	11.00
213	NASDAQ	TAST	Mon, Oct 22, 2007	10.90	11.37	10.90	11.27
212	NASDAQ	TAST	Fri, Oct 19, 2007	11.41	11.46	10.90	10.90
211	NASDAQ	TAST	Thu, Oct 18, 2007	11.50	11.56	11.20	11.42
210	NASDAQ	TAST	Wed, Oct 17, 2007	11.44	11.67	11.35	11.53
209	NASDAQ	TAST	Tue, Oct 16, 2007	11.97	12.00	11.25	11.32
208	NASDAQ	TAST	Mon, Oct 15, 2007	12.25	12.25	11.66	11.98
207	NASDAQ	TAST	Fri, Oct 12, 2007	12.36	12.36	11.96	12.25
206	NASDAQ	TAST	Thu, Oct 11, 2007	12.26	12.42	12.13	12.39
205	NASDAQ	TAST	Wed, Oct 10, 2007	11.96	12.25	11.80	12.22
204	NASDAQ	TAST	Tue, Oct 9, 2007	11.80	11.96	11.69	11.90
203	NASDAQ	TAST	Mon, Oct 8, 2007	11.85	11.90	11.58	11.79
202	NASDAQ	TAST	Fri, Oct 5, 2007	11.90	11.92	11.69	11.80
201	NASDAQ	TAST	Thu, Oct 4, 2007	11.52	11.78	11.52	11.77
200	NASDAQ	TAST	Wed, Oct 3, 2007	11.77	11.98	11.45	11.59
199	NASDAQ	TAST	Tue, Oct 2, 2007	11.19	12.00	11.14	11.88
198	NASDAQ	TAST	Mon, Oct 1, 2007	11.19	11.20	10.93	11.13
197	NASDAQ	TAST	Fri, Sep 28, 2007	10.75	11.20	10.54	11.20
196	NASDAQ	TAST	Thu, Sep 27, 2007	10.67	10.74	10.59	10.68
195	NASDAQ	TAST	Wed, Sep 26, 2007	10.55	10.75	10.54	10.62
194	NASDAQ	TAST	Tue, Sep 25, 2007	10.62	10.65	10.50	10.50
193	NASDAQ	TAST	Mon, Sep 24, 2007	10.68	10.81	10.37	10.59
192	NASDAQ	TAST	Fri, Sep 21, 2007	10.99	10.99	10.69	10.69
191	NASDAQ	TAST	Thu, Sep 20, 2007	10.90	10.91	10.77	10.89
190	NASDAQ	TAST	Wed, Sep 19, 2007	10.98	11.09	10.81	10.95
189	NASDAQ	TAST	Tue, Sep 18, 2007	10.90	10.98	10.82	10.93
188	NASDAQ	TAST	Mon, Sep 17, 2007	11.01	11.06	10.86	10.89
187	NASDAQ	TAST	Fri, Sep 14, 2007	11.07	11.16	11.00	11.01
186	NASDAQ	TAST	Thu, Sep 13, 2007	11.16	11.39	11.05	11.17
185	NASDAQ	TAST	Wed, Sep 12, 2007	11.38	11.55	11.06	11.11
184	NASDAQ	TAST	Tue, Sep 11, 2007	11.39	11.58	10.98	11.44
183	NASDAQ	TAST	Mon, Sep 10, 2007	11.61	11.89	11.26	11.31
182	NASDAQ	TAST	Fri, Sep 7, 2007	11.94	12.25	11.41	11.55
181	NASDAQ	TAST	Thu, Sep 6, 2007	11.12	12.10	11.12	12.05
180	NASDAQ	TAST	Wed, Sep 5, 2007	11.00	11.14	10.93	11.04
179	NASDAQ	TAST	Tue, Sep 4, 2007	10.95	11.08	10.88	11.05
178	NASDAQ	TAST	Fri, Aug 31, 2007	10.93	11.00	10.87	10.96
177	NASDAQ	TAST	Thu, Aug 30, 2007	10.70	10.86	10.70	10.78
176	NASDAQ	TAST	Wed, Aug 29, 2007	10.87	11.00	10.57	10.82
175	NASDAQ	TAST	Tue, Aug 28, 2007	11.40	11.48	10.66	10.83
174	NASDAQ	TAST	Mon, Aug 27, 2007	11.47	11.67	11.41	11.42
173	NASDAQ	TAST	Fri, Aug 24, 2007	11.16	11.65	11.16	11.48
172	NASDAQ	TAST	Thu, Aug 23, 2007	11.30	11.39	11.13	11.14
171	NASDAQ	TAST	Wed, Aug 22, 2007	11.10	11.57	11.10	11.28
170	NASDAQ	TAST	Tue, Aug 21, 2007	11.26	11.59	11.03	11.10
169	NASDAQ	TAST	Mon, Aug 20, 2007	10.87	11.78	10.87	11.37
168	NASDAQ	TAST	Fri, Aug 17, 2007	10.67	11.10	10.41	10.80
167	NASDAQ	TAST	Thu, Aug 16, 2007	10.20	10.32	9.58	9.95
166	NASDAQ	TAST	Wed, Aug 15, 2007	10.35	10.49	10.20	10.20
165	NASDAQ	TAST	Tue, Aug 14, 2007	10.55	10.55	10.20	10.33
164	NASDAQ	TAST	Mon, Aug 13, 2007	10.84	10.85	10.33	10.56
163	NASDAQ	TAST	Fri, Aug 10, 2007	10.50	11.00	9.70	10.61
162	NASDAQ	TAST	Thu, Aug 9, 2007	10.52	10.85	10.40	10.47
161	NASDAQ	TAST	Wed, Aug 8, 2007	11.12	11.32	10.20	10.90
160	NASDAQ	TAST	Tue, Aug 7, 2007	10.97	11.20	10.83	11.01
159	NASDAQ	TAST	Mon, Aug 6, 2007	10.94	11.20	10.59	10.99
158	NASDAQ	TAST	Fri, Aug 3, 2007	11.44	11.45	10.83	10.91
157	NASDAQ	TAST	Thu, Aug 2, 2007	11.65	11.69	11.38	11.45
156	NASDAQ	TAST	Wed, Aug 1, 2007	11.95	12.10	11.57	11.63
155	NASDAQ	TAST	Tue, Jul 31, 2007	12.00	12.19	11.82	11.90
154	NASDAQ	TAST	Mon, Jul 30, 2007	12.24	12.24	11.76	11.90
153	NASDAQ	TAST	Fri, Jul 27, 2007	13.15	13.15	12.09	12.16
152	NASDAQ	TAST	Thu, Jul 26, 2007	13.32	13.50	12.95	13.25
151	NASDAQ	TAST	Wed, Jul 25, 2007	14.00	14.00	13.20	13.53
150	NASDAQ	TAST	Tue, Jul 24, 2007	14.05	14.10	13.90	13.92
149	NASDAQ	TAST	Mon, Jul 23, 2007	14.20	14.28	14.07	14.15
148	NASDAQ	TAST	Fri, Jul 20, 2007	14.27	14.29	14.16	14.20
147	NASDAQ	TAST	Thu, Jul 19, 2007	14.49	14.54	14.29	14.30
146	NASDAQ	TAST	Wed, Jul 18, 2007	14.29	14.43	14.24	14.40
145	NASDAQ	TAST	Tue, Jul 17, 2007	14.26	14.58	14.26	14.38
144	NASDAQ	TAST	Mon, Jul 16, 2007	14.32	14.36	14.23	14.28
143	NASDAQ	TAST	Fri, Jul 13, 2007	14.40	14.44	14.33	14.38
142	NASDAQ	TAST	Thu, Jul 12, 2007	14.40	14.50	14.20	14.49
141	NASDAQ	TAST	Wed, Jul 11, 2007	14.34	14.42	14.18	14.28
140	NASDAQ	TAST	Tue, Jul 10, 2007	14.59	14.65	14.32	14.37
139	NASDAQ	TAST	Mon, Jul 9, 2007	15.00	15.00	14.40	14.64
138	NASDAQ	TAST	Fri, Jul 6, 2007	15.00	15.02	14.82	14.95
137	NASDAQ	TAST	Thu, Jul 5, 2007	15.03	15.04	14.93	15.00
136	NASDAQ	TAST	Tue, Jul 3, 2007	15.13	15.13	14.95	15.05
135	NASDAQ	TAST	Mon, Jul 2, 2007	15.37	15.39	14.95	15.05
134	NASDAQ	TAST	Fri, Jun 29, 2007	15.29	15.32	15.05	15.25
133	NASDAQ	TAST	Thu, Jun 28, 2007	15.10	15.35	15.00	15.18
132	NASDAQ	TAST	Wed, Jun 27, 2007	15.48	15.48	15.01	15.08
131	NASDAQ	TAST	Tue, Jun 26, 2007	15.50	15.70	15.18	15.60
130	NASDAQ	TAST	Mon, Jun 25, 2007	15.74	15.75	15.35	15.40
129	NASDAQ	TAST	Fri, Jun 22, 2007	15.54	15.74	15.41	15.74
128	NASDAQ	TAST	Thu, Jun 21, 2007	15.35	15.61	15.31	15.54
127	NASDAQ	TAST	Wed, Jun 20, 2007	15.32	15.61	15.23	15.42
126	NASDAQ	TAST	Tue, Jun 19, 2007	15.60	15.60	15.16	15.25
125	NASDAQ	TAST	Mon, Jun 18, 2007	15.54	15.70	15.54	15.66
124	NASDAQ	TAST	Fri, Jun 15, 2007	15.50	15.62	15.40	15.58
123	NASDAQ	TAST	Thu, Jun 14, 2007	15.11	15.60	15.11	15.28
122	NASDAQ	TAST	Wed, Jun 13, 2007	14.97	15.25	14.88	15.20
121	NASDAQ	TAST	Tue, Jun 12, 2007	15.05	15.19	14.91	15.01
120	NASDAQ	TAST	Mon, Jun 11, 2007	14.95	15.30	14.95	15.09
119	NASDAQ	TAST	Fri, Jun 8, 2007	15.21	15.35	14.84	15.00
118	NASDAQ	TAST	Thu, Jun 7, 2007	15.69	15.83	15.25	15.26
117	NASDAQ	TAST	Wed, Jun 6, 2007	15.95	16.10	15.48	15.75
116	NASDAQ	TAST	Tue, Jun 5, 2007	16.08	16.11	15.92	16.00
115	NASDAQ	TAST	Mon, Jun 4, 2007	15.97	16.20	15.80	16.14
114	NASDAQ	TAST	Fri, Jun 1, 2007	15.97	16.25	15.80	15.98
113	NASDAQ	TAST	Thu, May 31, 2007	15.50	16.15	15.34	15.81
112	NASDAQ	TAST	Wed, May 30, 2007	15.20	15.48	15.07	15.48
111	NASDAQ	TAST	Tue, May 29, 2007	15.24	15.32	15.00	15.27
110	NASDAQ	TAST	Fri, May 25, 2007	15.15	15.25	15.10	15.19
109	NASDAQ	TAST	Thu, May 24, 2007	15.12	15.25	15.00	15.12
108	NASDAQ	TAST	Wed, May 23, 2007	15.06	15.24	14.92	15.10
107	NASDAQ	TAST	Tue, May 22, 2007	15.24	15.24	14.95	15.14
106	NASDAQ	TAST	Mon, May 21, 2007	15.00	15.30	15.00	15.29
105	NASDAQ	TAST	Fri, May 18, 2007	15.01	15.09	14.99	15.05
104	NASDAQ	TAST	Thu, May 17, 2007	15.00	15.10	14.82	14.96
103	NASDAQ	TAST	Wed, May 16, 2007	15.16	15.25	14.99	15.01
102	NASDAQ	TAST	Tue, May 15, 2007	15.21	15.21	15.00	15.10
101	NASDAQ	TAST	Mon, May 14, 2007	15.17	15.26	15.05	15.25
100	NASDAQ	TAST	Fri, May 11, 2007	15.25	15.43	15.01	15.21
99	NASDAQ	TAST	Thu, May 10, 2007	15.47	15.60	15.25	15.50
98	NASDAQ	TAST	Wed, May 9, 2007	15.05	15.60	15.01	15.55
97	NASDAQ	TAST	Tue, May 8, 2007	15.26	15.26	14.94	15.16
96	NASDAQ	TAST	Mon, May 7, 2007	15.55	15.60	15.24	15.25
95	NASDAQ	TAST	Fri, May 4, 2007	15.40	15.60	15.35	15.60
94	NASDAQ	TAST	Thu, May 3, 2007	15.68	15.68	15.20	15.43
93	NASDAQ	TAST	Wed, May 2, 2007	15.50	15.67	15.50	15.62
92	NASDAQ	TAST	Tue, May 1, 2007	15.07	15.57	15.07	15.47
91	NASDAQ	TAST	Mon, Apr 30, 2007	15.46	15.48	14.82	15.02
90	NASDAQ	TAST	Fri, Apr 27, 2007	15.58	15.60	15.25	15.41
89	NASDAQ	TAST	Thu, Apr 26, 2007	15.30	15.53	15.10	15.53
88	NASDAQ	TAST	Wed, Apr 25, 2007	15.33	15.38	15.23	15.30
87	NASDAQ	TAST	Tue, Apr 24, 2007	15.32	15.35	15.10	15.30
86	NASDAQ	TAST	Mon, Apr 23, 2007	15.21	15.25	15.01	15.20
85	NASDAQ	TAST	Fri, Apr 20, 2007	15.26	15.26	15.00	15.25
84	NASDAQ	TAST	Thu, Apr 19, 2007	15.02	15.16	14.99	15.16
83	NASDAQ	TAST	Wed, Apr 18, 2007	15.34	15.46	15.05	15.08
82	NASDAQ	TAST	Tue, Apr 17, 2007	15.30	15.48	15.08	15.40
81	NASDAQ	TAST	Mon, Apr 16, 2007	15.14	15.53	15.00	15.32
80	NASDAQ	TAST	Fri, Apr 13, 2007	15.12	15.14	14.97	15.03
79	NASDAQ	TAST	Thu, Apr 12, 2007	15.24	15.24	15.00	15.23
78	NASDAQ	TAST	Wed, Apr 11, 2007	15.36	15.36	14.95	15.01
77	NASDAQ	TAST	Tue, Apr 10, 2007	15.10	15.56	15.08	15.45
76	NASDAQ	TAST	Mon, Apr 9, 2007	14.99	15.50	14.84	15.31
75	NASDAQ	TAST	Thu, Apr 5, 2007	14.97	15.05	14.96	15.05
74	NASDAQ	TAST	Wed, Apr 4, 2007	15.02	15.20	14.96	15.00
73	NASDAQ	TAST	Tue, Apr 3, 2007	15.14	15.18	14.95	15.00
72	NASDAQ	TAST	Mon, Apr 2, 2007	14.84	15.21	14.80	15.00
71	NASDAQ	TAST	Fri, Mar 30, 2007	14.84	15.30	14.51	14.51
70	NASDAQ	TAST	Thu, Mar 29, 2007	14.33	14.96	14.33	14.72
69	NASDAQ	TAST	Wed, Mar 28, 2007	14.70	15.01	14.70	14.91
68	NASDAQ	TAST	Tue, Mar 27, 2007	14.86	14.98	14.67	14.91
67	NASDAQ	TAST	Mon, Mar 26, 2007	14.65	14.96	14.40	14.86
66	NASDAQ	TAST	Fri, Mar 23, 2007	14.28	14.76	14.21	14.76
65	NASDAQ	TAST	Thu, Mar 22, 2007	14.22	14.22	14.00	14.16
64	NASDAQ	TAST	Wed, Mar 21, 2007	14.11	14.25	14.02	14.17
63	NASDAQ	TAST	Tue, Mar 20, 2007	13.99	14.11	13.87	14.08
62	NASDAQ	TAST	Mon, Mar 19, 2007	13.26	14.09	13.26	14.09
61	NASDAQ	TAST	Fri, Mar 16, 2007	13.21	13.48	13.21	13.35
60	NASDAQ	TAST	Thu, Mar 15, 2007	13.46	13.46	13.20	13.33
59	NASDAQ	TAST	Wed, Mar 14, 2007	13.77	13.77	13.30	13.46
58	NASDAQ	TAST	Tue, Mar 13, 2007	13.71	13.71	13.41	13.62
57	NASDAQ	TAST	Mon, Mar 12, 2007	13.94	14.00	13.66	13.66
56	NASDAQ	TAST	Fri, Mar 9, 2007	13.57	14.01	13.47	13.75
55	NASDAQ	TAST	Thu, Mar 8, 2007	13.66	13.95	12.91	13.17
54	NASDAQ	TAST	Wed, Mar 7, 2007	13.56	13.71	13.44	13.71
53	NASDAQ	TAST	Tue, Mar 6, 2007	14.28	14.37	13.61	13.63
52	NASDAQ	TAST	Mon, Mar 5, 2007	13.10	13.96	13.00	13.96
51	NASDAQ	TAST	Fri, Mar 2, 2007	13.47	13.47	13.07	13.26
50	NASDAQ	TAST	Thu, Mar 1, 2007	13.23	13.59	13.06	13.40
49	NASDAQ	TAST	Wed, Feb 28, 2007	13.43	13.55	13.30	13.30
48	NASDAQ	TAST	Tue, Feb 27, 2007	13.29	13.50	13.16	13.37
47	NASDAQ	TAST	Mon, Feb 26, 2007	13.60	13.83	13.40	13.55
46	NASDAQ	TAST	Fri, Feb 23, 2007	13.56	13.80	13.50	13.60
45	NASDAQ	TAST	Thu, Feb 22, 2007	13.75	13.86	13.60	13.66
44	NASDAQ	TAST	Wed, Feb 21, 2007	13.98	14.01	13.75	13.90
43	NASDAQ	TAST	Tue, Feb 20, 2007	14.00	14.14	13.76	14.00
42	NASDAQ	TAST	Fri, Feb 16, 2007	13.95	14.11	13.65	14.00
41	NASDAQ	TAST	Thu, Feb 15, 2007	14.20	14.21	13.94	13.97
40	NASDAQ	TAST	Wed, Feb 14, 2007	14.20	14.43	14.18	14.30
39	NASDAQ	TAST	Tue, Feb 13, 2007	14.49	14.56	14.20	14.32
38	NASDAQ	TAST	Mon, Feb 12, 2007	14.81	14.94	14.30	14.34
37	NASDAQ	TAST	Fri, Feb 9, 2007	14.95	14.99	14.85	14.87
36	NASDAQ	TAST	Thu, Feb 8, 2007	14.70	15.00	14.66	14.86
35	NASDAQ	TAST	Wed, Feb 7, 2007	14.42	14.95	14.42	14.73
34	NASDAQ	TAST	Tue, Feb 6, 2007	14.55	14.69	14.53	14.62
33	NASDAQ	TAST	Mon, Feb 5, 2007	14.35	14.78	14.35	14.55
32	NASDAQ	TAST	Fri, Feb 2, 2007	14.25	14.42	14.16	14.30
31	NASDAQ	TAST	Thu, Feb 1, 2007	14.31	14.50	14.25	14.42
30	NASDAQ	TAST	Wed, Jan 31, 2007	14.62	14.76	14.25	14.42
29	NASDAQ	TAST	Tue, Jan 30, 2007	14.65	14.86	14.63	14.73
28	NASDAQ	TAST	Mon, Jan 29, 2007	14.80	14.89	14.65	14.79
27	NASDAQ	TAST	Fri, Jan 26, 2007	14.90	14.90	14.70	14.84
26	NASDAQ	TAST	Thu, Jan 25, 2007	15.00	15.00	14.61	14.90
25	NASDAQ	TAST	Wed, Jan 24, 2007	14.80	15.00	14.70	14.95
24	NASDAQ	TAST	Tue, Jan 23, 2007	14.05	14.48	14.05	14.48
23	NASDAQ	TAST	Mon, Jan 22, 2007	14.10	14.30	14.10	14.26
22	NASDAQ	TAST	Fri, Jan 19, 2007	14.00	14.25	13.85	14.15
21	NASDAQ	TAST	Thu, Jan 18, 2007	14.01	14.16	13.85	14.15
20	NASDAQ	TAST	Wed, Jan 17, 2007	14.03	14.28	13.95	14.15
19	NASDAQ	TAST	Tue, Jan 16, 2007	14.00	14.26	13.70	14.17
18	NASDAQ	TAST	Fri, Jan 12, 2007	13.75	14.19	13.65	14.19
17	NASDAQ	TAST	Thu, Jan 11, 2007	13.97	14.00	13.70	13.75
16	NASDAQ	TAST	Wed, Jan 10, 2007	14.00	14.10	12.34	13.85
15	NASDAQ	TAST	Tue, Jan 9, 2007	14.20	14.21	13.93	14.07
14	NASDAQ	TAST	Mon, Jan 8, 2007	14.00	14.39	14.00	14.05
13	NASDAQ	TAST	Fri, Jan 5, 2007	13.93	14.07	13.75	14.00
12	NASDAQ	TAST	Thu, Jan 4, 2007	14.20	14.20	12.44	14.00
11	NASDAQ	TAST	Wed, Jan 3, 2007	14.23	14.40	13.99	14.20
10	NASDAQ	TAST	Fri, Dec 29, 2006	14.02	14.18	14.00	14.18
9	NASDAQ	TAST	Thu, Dec 28, 2006	14.49	14.49	14.15	14.15
8	NASDAQ	TAST	Wed, Dec 27, 2006	14.32	14.65	14.25	14.40
7	NASDAQ	TAST	Tue, Dec 26, 2006	14.75	14.75	14.25	14.50
6	NASDAQ	TAST	Fri, Dec 22, 2006	14.25	14.75	14.22	14.71
5	NASDAQ	TAST	Thu, Dec 21, 2006	14.30	14.57	14.25	14.55
4	NASDAQ	TAST	Wed, Dec 20, 2006	14.21	14.59	14.00	14.49
3	NASDAQ	TAST	Tue, Dec 19, 2006	14.35	14.65	14.25	14.50
2	NASDAQ	TAST	Mon, Dec 18, 2006	14.86	15.20	14.30	14.68
1	NASDAQ	TAST	Fri, Dec 15, 2006	13.75	15.28	13.01	15.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Carrols Restaurant Group Inc NASDAQ:TAST 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