Third Harmonic Bio Inc NASDAQ:THRD Historical Prices

Below are the 1016 trading days of historical prices for THRD.

# Exchange Symbol Date Open High Low Close
1016 NASDAQ THRD Thu, Mar 7, 2024 10.10 10.31 10.05 10.29
1015 NASDAQ THRD Wed, Mar 6, 2024 9.73 10.48 9.73 9.99
1014 NASDAQ THRD Tue, Mar 5, 2024 9.72 10.06 9.67 9.75
1013 NASDAQ THRD Mon, Mar 4, 2024 10.23 10.25 9.82 9.91
1012 NASDAQ THRD Fri, Mar 1, 2024 10.26 10.50 9.99 10.30
1011 NASDAQ THRD Thu, Feb 29, 2024 10.45 10.61 9.69 10.14
1010 NASDAQ THRD Wed, Feb 28, 2024 9.89 10.49 9.68 10.23
1009 NASDAQ THRD Tue, Feb 27, 2024 10.34 10.39 9.67 9.97
1008 NASDAQ THRD Mon, Feb 26, 2024 10.10 10.89 10.07 10.14
1007 NASDAQ THRD Fri, Feb 23, 2024 9.71 10.35 9.71 10.19
1006 NASDAQ THRD Thu, Feb 22, 2024 9.81 9.98 9.51 9.79
1005 NASDAQ THRD Wed, Feb 21, 2024 10.00 10.00 9.69 9.89
1004 NASDAQ THRD Tue, Feb 20, 2024 10.00 10.06 9.81 10.00
1003 NASDAQ THRD Fri, Feb 16, 2024 10.34 10.65 9.91 10.07
1002 NASDAQ THRD Thu, Feb 15, 2024 9.55 10.28 9.55 10.27
1001 NASDAQ THRD Wed, Feb 14, 2024 9.35 9.65 9.14 9.48
1000 NASDAQ THRD Tue, Feb 13, 2024 9.27 9.45 8.96 9.25
999 NASDAQ THRD Mon, Feb 12, 2024 9.65 9.82 9.19 9.48
998 NASDAQ THRD Fri, Feb 9, 2024 9.20 9.78 9.20 9.66
997 NASDAQ THRD Thu, Feb 8, 2024 8.97 9.23 8.91 9.02
996 NASDAQ THRD Wed, Feb 7, 2024 9.24 9.24 8.86 8.90
995 NASDAQ THRD Tue, Feb 6, 2024 8.79 9.22 8.79 9.16
994 NASDAQ THRD Mon, Feb 5, 2024 8.73 8.89 8.45 8.82
993 NASDAQ THRD Fri, Feb 2, 2024 8.61 8.86 8.08 8.76
992 NASDAQ THRD Thu, Feb 1, 2024 8.60 8.91 8.42 8.73
991 NASDAQ THRD Wed, Jan 31, 2024 8.98 9.17 8.67 8.67
990 NASDAQ THRD Tue, Jan 30, 2024 9.03 9.03 8.40 8.77
989 NASDAQ THRD Mon, Jan 29, 2024 8.90 9.21 8.74 9.08
988 NASDAQ THRD Fri, Jan 26, 2024 9.27 9.27 8.71 9.01
987 NASDAQ THRD Thu, Jan 25, 2024 9.28 9.46 8.91 9.17
986 NASDAQ THRD Wed, Jan 24, 2024 9.57 9.60 9.15 9.26
985 NASDAQ THRD Tue, Jan 23, 2024 9.74 9.74 9.46 9.57
984 NASDAQ THRD Mon, Jan 22, 2024 9.65 9.84 9.54 9.62
983 NASDAQ THRD Fri, Jan 19, 2024 10.08 10.08 9.62 9.71
982 NASDAQ THRD Thu, Jan 18, 2024 10.18 10.18 9.79 9.97
981 NASDAQ THRD Wed, Jan 17, 2024 10.21 10.47 10.00 10.21
980 NASDAQ THRD Tue, Jan 16, 2024 10.56 10.57 10.29 10.35
979 NASDAQ THRD Fri, Jan 12, 2024 11.14 11.38 10.45 10.58
978 NASDAQ THRD Thu, Jan 11, 2024 10.84 11.03 10.39 10.98
977 NASDAQ THRD Wed, Jan 10, 2024 10.72 11.06 10.17 10.82
976 NASDAQ THRD Tue, Jan 9, 2024 10.82 10.97 10.57 10.73
975 NASDAQ THRD Mon, Jan 8, 2024 10.76 11.17 10.65 10.93
974 NASDAQ THRD Fri, Jan 5, 2024 11.11 11.28 10.77 10.89
973 NASDAQ THRD Thu, Jan 4, 2024 10.85 11.19 10.58 11.11
972 NASDAQ THRD Wed, Jan 3, 2024 11.28 11.28 10.58 10.68
971 NASDAQ THRD Tue, Jan 2, 2024 10.94 11.44 10.94 11.24
970 NASDAQ THRD Fri, Dec 29, 2023 11.38 11.50 10.80 10.97
969 NASDAQ THRD Thu, Dec 28, 2023 11.49 11.60 11.12 11.43
968 NASDAQ THRD Wed, Dec 27, 2023 11.33 11.50 10.63 11.47
967 NASDAQ THRD Tue, Dec 26, 2023 11.49 11.49 10.85 11.22
966 NASDAQ THRD Fri, Dec 22, 2023 11.50 11.50 11.04 11.38
965 NASDAQ THRD Thu, Dec 21, 2023 10.63 11.53 10.54 11.28
964 NASDAQ THRD Wed, Dec 20, 2023 10.77 11.12 10.58 10.66
963 NASDAQ THRD Tue, Dec 19, 2023 9.97 10.92 9.97 10.92
962 NASDAQ THRD Mon, Dec 18, 2023 11.02 11.13 9.68 9.90
961 NASDAQ THRD Fri, Dec 15, 2023 10.68 11.07 10.42 10.99
960 NASDAQ THRD Thu, Dec 14, 2023 10.80 10.91 10.46 10.54
959 NASDAQ THRD Wed, Dec 13, 2023 9.60 10.66 9.60 10.62
958 NASDAQ THRD Tue, Dec 12, 2023 9.87 10.07 9.39 9.58
957 NASDAQ THRD Mon, Dec 11, 2023 9.92 10.16 9.64 9.88
956 NASDAQ THRD Fri, Dec 8, 2023 9.53 10.12 9.47 9.95
955 NASDAQ THRD Thu, Dec 7, 2023 10.26 10.27 9.33 9.44
954 NASDAQ THRD Wed, Dec 6, 2023 9.49 10.39 9.49 10.17
953 NASDAQ THRD Tue, Dec 5, 2023 9.74 11.32 9.28 9.43
952 NASDAQ THRD Mon, Dec 4, 2023 9.00 9.59 8.95 9.50
951 NASDAQ THRD Fri, Dec 1, 2023 8.50 9.34 8.05 9.24
950 NASDAQ THRD Thu, Nov 30, 2023 8.25 8.51 7.72 8.50
949 NASDAQ THRD Wed, Nov 29, 2023 7.65 8.30 7.65 8.13
948 NASDAQ THRD Tue, Nov 28, 2023 7.50 7.85 7.50 7.75
947 NASDAQ THRD Mon, Nov 27, 2023 7.35 7.82 7.08 7.73
946 NASDAQ THRD Fri, Nov 24, 2023 7.59 7.73 7.26 7.27
945 NASDAQ THRD Wed, Nov 22, 2023 7.05 7.61 6.82 7.51
944 NASDAQ THRD Tue, Nov 21, 2023 6.79 7.18 6.79 7.10
943 NASDAQ THRD Mon, Nov 20, 2023 6.45 6.78 6.45 6.75
942 NASDAQ THRD Fri, Nov 17, 2023 6.55 6.55 6.40 6.53
941 NASDAQ THRD Thu, Nov 16, 2023 6.39 6.62 6.26 6.53
940 NASDAQ THRD Wed, Nov 15, 2023 6.29 6.40 6.16 6.35
939 NASDAQ THRD Tue, Nov 14, 2023 6.23 6.33 6.05 6.29
938 NASDAQ THRD Mon, Nov 13, 2023 5.96 6.04 5.87 6.01
937 NASDAQ THRD Fri, Nov 10, 2023 6.01 6.11 5.82 6.04
936 NASDAQ THRD Thu, Nov 9, 2023 6.17 6.17 5.90 5.97
935 NASDAQ THRD Wed, Nov 8, 2023 6.09 6.13 5.77 5.99
934 NASDAQ THRD Tue, Nov 7, 2023 6.45 6.45 5.88 6.02
933 NASDAQ THRD Mon, Nov 6, 2023 6.48 6.61 6.22 6.42
932 NASDAQ THRD Fri, Nov 3, 2023 6.70 6.73 6.27 6.51
931 NASDAQ THRD Thu, Nov 2, 2023 6.66 6.90 6.54 6.57
930 NASDAQ THRD Wed, Nov 1, 2023 6.30 6.57 6.21 6.50
929 NASDAQ THRD Tue, Oct 31, 2023 6.97 7.24 6.28 6.40
928 NASDAQ THRD Mon, Oct 30, 2023 6.91 7.11 6.70 7.05
927 NASDAQ THRD Fri, Oct 27, 2023 6.92 7.25 6.55 6.91
926 NASDAQ THRD Thu, Oct 26, 2023 6.96 7.20 6.82 7.17
925 NASDAQ THRD Wed, Oct 25, 2023 6.67 6.96 6.16 6.92
924 NASDAQ THRD Tue, Oct 24, 2023 6.51 6.82 6.36 6.67
923 NASDAQ THRD Mon, Oct 23, 2023 6.74 6.84 6.37 6.50
922 NASDAQ THRD Fri, Oct 20, 2023 6.62 6.79 6.48 6.76
921 NASDAQ THRD Thu, Oct 19, 2023 6.27 6.76 6.27 6.60
920 NASDAQ THRD Wed, Oct 18, 2023 6.85 6.85 6.16 6.40
919 NASDAQ THRD Tue, Oct 17, 2023 7.07 7.44 6.84 6.99
918 NASDAQ THRD Mon, Oct 16, 2023 6.64 7.41 6.46 7.20
917 NASDAQ THRD Fri, Oct 13, 2023 6.48 6.98 6.41 6.74
916 NASDAQ THRD Thu, Oct 12, 2023 6.62 6.71 6.42 6.53
915 NASDAQ THRD Wed, Oct 11, 2023 6.34 7.05 6.34 6.75
914 NASDAQ THRD Tue, Oct 10, 2023 6.50 7.00 6.20 6.45
913 NASDAQ THRD Mon, Oct 9, 2023 6.53 6.76 6.01 6.51
912 NASDAQ THRD Fri, Oct 6, 2023 6.65 6.71 6.30 6.63
911 NASDAQ THRD Thu, Oct 5, 2023 7.00 7.00 6.56 6.72
910 NASDAQ THRD Wed, Oct 4, 2023 6.57 7.15 6.51 7.10
909 NASDAQ THRD Tue, Oct 3, 2023 6.23 6.90 6.20 6.62
908 NASDAQ THRD Mon, Oct 2, 2023 6.20 6.44 5.97 6.41
907 NASDAQ THRD Fri, Sep 29, 2023 6.20 6.48 6.09 6.39
906 NASDAQ THRD Thu, Sep 28, 2023 6.20 6.45 6.06 6.22
905 NASDAQ THRD Wed, Sep 27, 2023 6.10 6.51 6.10 6.28
904 NASDAQ THRD Tue, Sep 26, 2023 6.28 6.60 5.96 6.23
903 NASDAQ THRD Mon, Sep 25, 2023 6.00 6.03 5.83 5.97
902 NASDAQ THRD Fri, Sep 22, 2023 6.04 6.31 6.04 6.11
901 NASDAQ THRD Thu, Sep 21, 2023 6.00 6.30 6.00 6.17
900 NASDAQ THRD Wed, Sep 20, 2023 6.04 6.18 5.86 6.10
899 NASDAQ THRD Tue, Sep 19, 2023 6.11 6.31 5.97 6.19
898 NASDAQ THRD Mon, Sep 18, 2023 6.25 6.41 5.77 5.90
897 NASDAQ THRD Fri, Sep 15, 2023 6.08 6.47 6.08 6.28
896 NASDAQ THRD Thu, Sep 14, 2023 6.23 6.42 5.73 6.16
895 NASDAQ THRD Wed, Sep 13, 2023 6.11 6.49 5.92 6.21
894 NASDAQ THRD Tue, Sep 12, 2023 6.31 6.51 5.95 6.17
893 NASDAQ THRD Mon, Sep 11, 2023 6.23 6.23 6.23 6.23
892 NASDAQ THRD Fri, Sep 8, 2023 6.35 6.62 6.24 6.55
891 NASDAQ THRD Thu, Sep 7, 2023 6.01 6.59 5.90 6.50
890 NASDAQ THRD Wed, Sep 6, 2023 5.41 6.17 5.41 6.01
889 NASDAQ THRD Tue, Sep 5, 2023 6.19 6.19 5.50 5.69
888 NASDAQ THRD Fri, Sep 1, 2023 6.09 6.39 5.78 6.18
887 NASDAQ THRD Thu, Aug 31, 2023 6.40 6.40 5.90 6.07
886 NASDAQ THRD Wed, Aug 30, 2023 6.40 6.50 6.30 6.38
885 NASDAQ THRD Tue, Aug 29, 2023 6.42 6.58 6.42 6.48
884 NASDAQ THRD Mon, Aug 28, 2023 6.47 6.59 6.45 6.47
883 NASDAQ THRD Fri, Aug 25, 2023 6.54 6.63 6.42 6.50
882 NASDAQ THRD Thu, Aug 24, 2023 6.51 6.62 6.31 6.48
881 NASDAQ THRD Wed, Aug 23, 2023 6.80 7.04 6.50 6.59
880 NASDAQ THRD Tue, Aug 22, 2023 6.58 6.68 6.36 6.56
879 NASDAQ THRD Mon, Aug 21, 2023 6.80 6.81 6.52 6.58
878 NASDAQ THRD Fri, Aug 18, 2023 6.37 7.02 6.31 6.76
877 NASDAQ THRD Thu, Aug 17, 2023 6.13 6.54 5.98 6.38
876 NASDAQ THRD Wed, Aug 16, 2023 6.09 6.39 5.88 6.23
875 NASDAQ THRD Tue, Aug 15, 2023 6.23 6.39 6.09 6.28
874 NASDAQ THRD Mon, Aug 14, 2023 6.28 6.36 6.14 6.28
873 NASDAQ THRD Fri, Aug 11, 2023 6.31 6.62 5.94 6.28
872 NASDAQ THRD Thu, Aug 10, 2023 6.60 6.94 6.19 6.24
871 NASDAQ THRD Wed, Aug 9, 2023 6.45 6.71 6.27 6.71
870 NASDAQ THRD Tue, Aug 8, 2023 6.60 6.70 5.94 6.40
869 NASDAQ THRD Mon, Aug 7, 2023 6.03 7.10 5.85 6.68
868 NASDAQ THRD Fri, Aug 4, 2023 6.66 6.86 6.26 6.38
867 NASDAQ THRD Thu, Aug 3, 2023 6.67 6.84 6.33 6.64
866 NASDAQ THRD Wed, Aug 2, 2023 6.71 7.02 6.42 6.78
865 NASDAQ THRD Tue, Aug 1, 2023 7.08 7.22 6.77 6.85
864 NASDAQ THRD Mon, Jul 31, 2023 6.75 7.70 6.67 7.09
863 NASDAQ THRD Fri, Jul 28, 2023 6.72 6.83 6.44 6.70
862 NASDAQ THRD Thu, Jul 27, 2023 6.17 6.86 5.99 6.72
861 NASDAQ THRD Wed, Jul 26, 2023 5.71 6.30 5.71 6.11
860 NASDAQ THRD Tue, Jul 25, 2023 5.26 6.25 5.26 5.60
859 NASDAQ THRD Mon, Jul 24, 2023 5.63 5.64 5.25 5.32
858 NASDAQ THRD Fri, Jul 21, 2023 5.42 5.71 5.35 5.58
857 NASDAQ THRD Thu, Jul 20, 2023 5.28 5.45 5.25 5.37
856 NASDAQ THRD Wed, Jul 19, 2023 5.34 5.41 5.20 5.31
855 NASDAQ THRD Tue, Jul 18, 2023 5.22 5.43 5.21 5.34
854 NASDAQ THRD Mon, Jul 17, 2023 5.27 5.68 5.23 5.27
853 NASDAQ THRD Fri, Jul 14, 2023 5.26 5.48 5.22 5.38
852 NASDAQ THRD Thu, Jul 13, 2023 5.36 5.45 5.29 5.38
851 NASDAQ THRD Wed, Jul 12, 2023 5.60 5.60 5.34 5.40
850 NASDAQ THRD Tue, Jul 11, 2023 5.32 5.59 5.31 5.50
849 NASDAQ THRD Mon, Jul 10, 2023 5.53 5.53 5.34 5.41
848 NASDAQ THRD Fri, Jul 7, 2023 5.62 5.67 5.25 5.54
847 NASDAQ THRD Thu, Jul 6, 2023 4.95 5.65 4.75 5.59
846 NASDAQ THRD Wed, Jul 5, 2023 4.87 5.00 4.87 4.96
845 NASDAQ THRD Mon, Jul 3, 2023 4.72 4.95 4.72 4.92
844 NASDAQ THRD Fri, Jun 30, 2023 4.95 5.01 4.76 4.81
843 NASDAQ THRD Thu, Jun 29, 2023 4.95 4.97 4.79 4.93
842 NASDAQ THRD Wed, Jun 28, 2023 4.81 4.84 4.75 4.83
841 NASDAQ THRD Tue, Jun 27, 2023 4.85 4.88 4.82 4.84
840 NASDAQ THRD Mon, Jun 26, 2023 4.94 4.98 4.85 4.87
839 NASDAQ THRD Fri, Jun 23, 2023 5.13 5.20 4.85 5.00
838 NASDAQ THRD Thu, Jun 22, 2023 5.00 5.27 4.98 5.15
837 NASDAQ THRD Wed, Jun 21, 2023 5.05 5.29 4.94 5.00
836 NASDAQ THRD Tue, Jun 20, 2023 4.95 5.44 4.94 5.00
835 NASDAQ THRD Fri, Jun 16, 2023 5.15 5.20 4.90 4.95
834 NASDAQ THRD Thu, Jun 15, 2023 5.06 5.21 4.90 5.11
833 NASDAQ THRD Wed, Jun 14, 2023 5.10 5.24 4.98 5.06
832 NASDAQ THRD Tue, Jun 13, 2023 4.93 5.31 4.78 5.11
831 NASDAQ THRD Mon, Jun 12, 2023 4.99 5.15 4.88 4.91
830 NASDAQ THRD Fri, Jun 9, 2023 5.02 5.32 5.01 5.05
829 NASDAQ THRD Thu, Jun 8, 2023 5.29 5.31 5.06 5.08
828 NASDAQ THRD Wed, Jun 7, 2023 5.36 5.36 5.09 5.22
827 NASDAQ THRD Tue, Jun 6, 2023 4.84 5.39 4.84 5.03
826 NASDAQ THRD Mon, Jun 5, 2023 4.70 5.16 4.70 4.82
825 NASDAQ THRD Fri, Jun 2, 2023 4.73 4.99 4.51 4.71
824 NASDAQ THRD Thu, Jun 1, 2023 4.72 4.90 4.60 4.66
823 NASDAQ THRD Wed, May 31, 2023 5.08 5.21 4.75 4.79
822 NASDAQ THRD Tue, May 30, 2023 5.19 5.46 4.90 5.14
821 NASDAQ THRD Fri, May 26, 2023 5.09 5.37 5.05 5.19
820 NASDAQ THRD Thu, May 25, 2023 5.09 5.32 5.09 5.11
819 NASDAQ THRD Wed, May 24, 2023 5.20 5.63 4.84 5.14
818 NASDAQ THRD Tue, May 23, 2023 5.17 5.54 5.11 5.20
817 NASDAQ THRD Mon, May 22, 2023 4.84 5.55 4.75 5.25
816 NASDAQ THRD Fri, May 19, 2023 4.72 5.00 4.57 4.82
815 NASDAQ THRD Thu, May 18, 2023 4.40 4.64 4.40 4.62
814 NASDAQ THRD Wed, May 17, 2023 4.35 4.76 4.33 4.36
813 NASDAQ THRD Tue, May 16, 2023 4.62 4.62 4.31 4.32
812 NASDAQ THRD Mon, May 15, 2023 4.69 4.84 4.49 4.57
811 NASDAQ THRD Fri, May 12, 2023 4.83 4.98 4.73 4.74
810 NASDAQ THRD Thu, May 11, 2023 5.15 5.40 4.82 4.94
809 NASDAQ THRD Wed, May 10, 2023 5.00 5.43 4.98 5.33
808 NASDAQ THRD Tue, May 9, 2023 4.86 5.02 4.75 4.94
807 NASDAQ THRD Mon, May 8, 2023 4.71 5.09 4.56 4.86
806 NASDAQ THRD Fri, May 5, 2023 4.75 4.86 4.60 4.79
805 NASDAQ THRD Thu, May 4, 2023 4.81 4.89 4.72 4.76
804 NASDAQ THRD Wed, May 3, 2023 4.90 5.10 4.74 4.87
803 NASDAQ THRD Tue, May 2, 2023 4.90 5.04 4.83 4.89
802 NASDAQ THRD Mon, May 1, 2023 4.52 4.99 4.49 4.97
801 NASDAQ THRD Fri, Apr 28, 2023 4.44 4.56 4.44 4.53
800 NASDAQ THRD Thu, Apr 27, 2023 4.50 4.70 4.46 4.65
799 NASDAQ THRD Wed, Apr 26, 2023 4.12 4.60 4.06 4.48
798 NASDAQ THRD Tue, Apr 25, 2023 4.21 4.28 4.15 4.28
797 NASDAQ THRD Mon, Apr 24, 2023 4.24 4.38 4.15 4.20
796 NASDAQ THRD Fri, Apr 21, 2023 4.31 4.38 4.20 4.27
795 NASDAQ THRD Thu, Apr 20, 2023 4.40 4.48 4.30 4.35
794 NASDAQ THRD Wed, Apr 19, 2023 4.45 4.56 4.31 4.45
793 NASDAQ THRD Tue, Apr 18, 2023 4.48 4.50 4.29 4.43
792 NASDAQ THRD Mon, Apr 17, 2023 4.45 4.59 4.40 4.50
791 NASDAQ THRD Fri, Apr 14, 2023 4.36 4.43 4.33 4.42
790 NASDAQ THRD Thu, Apr 13, 2023 4.50 4.52 4.34 4.39
789 NASDAQ THRD Wed, Apr 12, 2023 4.50 4.52 4.37 4.51
788 NASDAQ THRD Tue, Apr 11, 2023 4.55 4.57 4.45 4.50
787 NASDAQ THRD Mon, Apr 10, 2023 4.34 4.51 4.33 4.51
786 NASDAQ THRD Thu, Apr 6, 2023 4.27 4.40 4.14 4.37
785 NASDAQ THRD Wed, Apr 5, 2023 4.19 4.43 4.11 4.24
784 NASDAQ THRD Tue, Apr 4, 2023 4.23 4.41 4.09 4.18
783 NASDAQ THRD Mon, Apr 3, 2023 4.10 4.23 4.03 4.22
782 NASDAQ THRD Fri, Mar 31, 2023 4.15 4.30 4.09 4.12
781 NASDAQ THRD Thu, Mar 30, 2023 4.40 4.46 4.11 4.11
780 NASDAQ THRD Wed, Mar 29, 2023 4.33 4.45 4.23 4.36
779 NASDAQ THRD Tue, Mar 28, 2023 4.28 4.36 4.21 4.26
778 NASDAQ THRD Mon, Mar 27, 2023 4.36 4.48 4.24 4.29
777 NASDAQ THRD Fri, Mar 24, 2023 4.15 4.45 4.15 4.36
776 NASDAQ THRD Thu, Mar 23, 2023 4.13 4.27 4.02 4.19
775 NASDAQ THRD Wed, Mar 22, 2023 4.17 4.23 4.10 4.10
774 NASDAQ THRD Tue, Mar 21, 2023 4.08 4.22 4.05 4.17
773 NASDAQ THRD Mon, Mar 20, 2023 4.10 4.15 3.97 4.04
772 NASDAQ THRD Fri, Mar 17, 2023 3.97 4.14 3.93 4.07
771 NASDAQ THRD Thu, Mar 16, 2023 4.07 4.20 3.93 4.00
770 NASDAQ THRD Wed, Mar 15, 2023 3.90 4.21 3.85 4.08
769 NASDAQ THRD Tue, Mar 14, 2023 4.13 4.30 3.96 3.98
768 NASDAQ THRD Mon, Mar 13, 2023 3.85 4.30 3.75 4.06
767 NASDAQ THRD Fri, Mar 10, 2023 3.96 4.24 3.90 3.95
766 NASDAQ THRD Thu, Mar 9, 2023 4.23 4.30 3.90 3.95
765 NASDAQ THRD Wed, Mar 8, 2023 4.30 4.30 4.18 4.21
764 NASDAQ THRD Tue, Mar 7, 2023 4.21 4.33 4.21 4.25
763 NASDAQ THRD Mon, Mar 6, 2023 4.20 4.25 4.13 4.20
762 NASDAQ THRD Fri, Mar 3, 2023 4.24 4.24 4.15 4.20
761 NASDAQ THRD Thu, Mar 2, 2023 4.22 4.23 4.19 4.20
760 NASDAQ THRD Wed, Mar 1, 2023 4.24 4.26 4.15 4.25
759 NASDAQ THRD Tue, Feb 28, 2023 4.19 4.29 4.19 4.24
758 NASDAQ THRD Mon, Feb 27, 2023 4.25 4.25 4.15 4.20
757 NASDAQ THRD Fri, Feb 24, 2023 4.20 4.29 4.15 4.25
756 NASDAQ THRD Thu, Feb 23, 2023 4.29 4.29 4.20 4.25
755 NASDAQ THRD Wed, Feb 22, 2023 4.26 4.26 4.16 4.24
754 NASDAQ THRD Tue, Feb 21, 2023 4.25 4.30 4.10 4.25
753 NASDAQ THRD Fri, Feb 17, 2023 4.29 4.31 4.20 4.31
752 NASDAQ THRD Thu, Feb 16, 2023 4.25 4.30 4.24 4.27
751 NASDAQ THRD Wed, Feb 15, 2023 4.30 4.37 4.27 4.30
750 NASDAQ THRD Tue, Feb 14, 2023 4.31 4.47 4.29 4.32
749 NASDAQ THRD Mon, Feb 13, 2023 4.30 4.41 4.27 4.34
748 NASDAQ THRD Fri, Feb 10, 2023 4.33 4.39 4.30 4.31
747 NASDAQ THRD Thu, Feb 9, 2023 4.29 4.48 4.28 4.33
746 NASDAQ THRD Wed, Feb 8, 2023 4.33 4.37 4.29 4.31
745 NASDAQ THRD Tue, Feb 7, 2023 4.35 4.41 4.18 4.36
744 NASDAQ THRD Mon, Feb 6, 2023 4.36 4.40 4.30 4.34
743 NASDAQ THRD Fri, Feb 3, 2023 4.41 4.64 4.38 4.41
742 NASDAQ THRD Thu, Feb 2, 2023 4.42 4.53 4.31 4.45
741 NASDAQ THRD Wed, Feb 1, 2023 4.36 4.46 4.26 4.36
740 NASDAQ THRD Tue, Jan 31, 2023 4.26 4.46 4.24 4.37
739 NASDAQ THRD Mon, Jan 30, 2023 4.36 4.36 4.22 4.25
738 NASDAQ THRD Fri, Jan 27, 2023 4.14 4.34 4.14 4.27
737 NASDAQ THRD Thu, Jan 26, 2023 4.25 4.29 4.21 4.25
736 NASDAQ THRD Wed, Jan 25, 2023 4.16 4.28 4.11 4.25
735 NASDAQ THRD Tue, Jan 24, 2023 4.25 4.29 4.11 4.25
734 NASDAQ THRD Mon, Jan 23, 2023 4.41 4.41 4.22 4.28
733 NASDAQ THRD Fri, Jan 20, 2023 4.35 4.37 4.29 4.32
732 NASDAQ THRD Thu, Jan 19, 2023 4.40 4.52 4.28 4.31
731 NASDAQ THRD Wed, Jan 18, 2023 4.36 4.47 4.33 4.40
730 NASDAQ THRD Tue, Jan 17, 2023 4.40 4.42 4.22 4.36
729 NASDAQ THRD Fri, Jan 13, 2023 4.50 4.83 4.38 4.40
728 NASDAQ THRD Thu, Jan 12, 2023 4.36 4.56 4.28 4.49
727 NASDAQ THRD Wed, Jan 11, 2023 4.32 4.37 4.23 4.34
726 NASDAQ THRD Tue, Jan 10, 2023 4.19 4.33 4.18 4.30
725 NASDAQ THRD Mon, Jan 9, 2023 4.25 4.25 4.12 4.20
724 NASDAQ THRD Fri, Jan 6, 2023 4.29 4.33 4.19 4.20
723 NASDAQ THRD Thu, Jan 5, 2023 4.35 4.38 4.19 4.30
722 NASDAQ THRD Wed, Jan 4, 2023 4.15 4.47 4.15 4.34
721 NASDAQ THRD Tue, Jan 3, 2023 4.33 4.42 4.08 4.15
720 NASDAQ THRD Fri, Dec 30, 2022 4.16 4.33 4.10 4.30
719 NASDAQ THRD Thu, Dec 29, 2022 4.19 4.27 4.16 4.20
718 NASDAQ THRD Wed, Dec 28, 2022 4.20 4.24 4.10 4.18
717 NASDAQ THRD Tue, Dec 27, 2022 4.22 4.44 4.11 4.17
716 NASDAQ THRD Fri, Dec 23, 2022 4.30 4.30 4.05 4.21
715 NASDAQ THRD Thu, Dec 22, 2022 4.10 4.20 3.97 4.04
714 NASDAQ THRD Wed, Dec 21, 2022 4.15 4.18 3.89 4.13
713 NASDAQ THRD Tue, Dec 20, 2022 4.20 4.31 3.96 4.00
712 NASDAQ THRD Mon, Dec 19, 2022 4.16 4.40 4.14 4.30
711 NASDAQ THRD Fri, Dec 16, 2022 4.17 4.64 3.99 4.40
710 NASDAQ THRD Thu, Dec 15, 2022 4.63 5.26 4.08 4.30
709 NASDAQ THRD Wed, Dec 14, 2022 20.54 21.91 18.37 19.80
708 NASDAQ THRD Tue, Dec 13, 2022 20.42 22.01 19.84 20.58
707 NASDAQ THRD Mon, Dec 12, 2022 19.04 21.02 19.04 20.42
706 NASDAQ THRD Fri, Dec 9, 2022 20.45 21.00 18.99 19.04
705 NASDAQ THRD Thu, Dec 8, 2022 19.73 20.97 19.45 20.51
704 NASDAQ THRD Wed, Dec 7, 2022 21.52 22.17 19.39 19.58
703 NASDAQ THRD Tue, Dec 6, 2022 21.75 22.41 21.13 21.56
702 NASDAQ THRD Mon, Dec 5, 2022 21.19 23.43 21.19 22.00
701 NASDAQ THRD Fri, Dec 2, 2022 21.34 22.13 20.30 20.99
700 NASDAQ THRD Thu, Dec 1, 2022 19.72 22.38 19.21 21.77
699 NASDAQ THRD Wed, Nov 30, 2022 18.64 19.62 17.26 19.50
698 NASDAQ THRD Tue, Nov 29, 2022 18.80 19.32 18.58 18.89
697 NASDAQ THRD Mon, Nov 28, 2022 18.88 20.10 17.87 18.92
696 NASDAQ THRD Fri, Nov 25, 2022 19.18 20.04 18.51 18.96
695 NASDAQ THRD Wed, Nov 23, 2022 19.76 20.49 18.67 19.00
694 NASDAQ THRD Tue, Nov 22, 2022 18.70 20.02 18.50 19.76
693 NASDAQ THRD Mon, Nov 21, 2022 19.85 20.14 18.51 19.00
692 NASDAQ THRD Fri, Nov 18, 2022 18.22 20.19 18.10 19.78
691 NASDAQ THRD Thu, Nov 17, 2022 17.78 18.99 17.78 18.37
690 NASDAQ THRD Wed, Nov 16, 2022 18.43 18.69 17.74 18.10
689 NASDAQ THRD Tue, Nov 15, 2022 18.23 18.73 17.76 18.23
688 NASDAQ THRD Mon, Nov 14, 2022 18.86 19.23 17.58 18.01
687 NASDAQ THRD Fri, Nov 11, 2022 19.43 19.59 18.50 19.02
686 NASDAQ THRD Thu, Nov 10, 2022 20.01 20.20 19.30 19.75
685 NASDAQ THRD Wed, Nov 9, 2022 19.20 20.62 19.20 20.00
684 NASDAQ THRD Tue, Nov 8, 2022 21.10 21.70 17.62 19.99
683 NASDAQ THRD Mon, Nov 7, 2022 20.69 21.34 20.02 20.68
682 NASDAQ THRD Fri, Nov 4, 2022 21.27 22.42 20.33 20.80
681 NASDAQ THRD Thu, Nov 3, 2022 21.69 22.31 20.88 21.81
680 NASDAQ THRD Wed, Nov 2, 2022 22.66 24.57 21.47 21.70
679 NASDAQ THRD Tue, Nov 1, 2022 24.60 24.60 22.51 23.12
678 NASDAQ THRD Mon, Oct 31, 2022 23.50 24.46 21.02 23.97
677 NASDAQ THRD Fri, Oct 28, 2022 19.18 22.78 18.73 22.39
676 NASDAQ THRD Thu, Oct 27, 2022 17.91 19.80 17.01 19.35
675 NASDAQ THRD Wed, Oct 26, 2022 18.42 18.52 17.83 17.83
674 NASDAQ THRD Tue, Oct 25, 2022 17.17 18.87 17.15 18.40
673 NASDAQ THRD Mon, Oct 24, 2022 17.17 18.11 17.05 17.40
672 NASDAQ THRD Fri, Oct 21, 2022 17.23 18.19 16.36 17.31
671 NASDAQ THRD Thu, Oct 20, 2022 17.07 18.04 16.73 17.38
670 NASDAQ THRD Wed, Oct 19, 2022 16.75 17.28 16.39 16.93
669 NASDAQ THRD Tue, Oct 18, 2022 17.32 17.60 16.40 16.66
668 NASDAQ THRD Mon, Oct 17, 2022 17.44 17.81 16.90 17.23
667 NASDAQ THRD Fri, Oct 14, 2022 18.04 18.09 17.00 17.06
666 NASDAQ THRD Thu, Oct 13, 2022 17.75 18.14 16.52 17.75
665 NASDAQ THRD Wed, Oct 12, 2022 18.71 18.71 17.51 17.75
664 NASDAQ THRD Tue, Oct 11, 2022 19.19 19.80 18.60 19.00
663 NASDAQ THRD Mon, Oct 10, 2022 20.36 20.65 18.59 19.37
662 NASDAQ THRD Fri, Oct 7, 2022 19.70 20.41 19.12 20.01
661 NASDAQ THRD Thu, Oct 6, 2022 19.19 19.86 18.46 19.45
660 NASDAQ THRD Wed, Oct 5, 2022 17.16 19.49 16.78 19.12
659 NASDAQ THRD Tue, Oct 4, 2022 17.00 17.44 16.58 17.00
658 NASDAQ THRD Mon, Oct 3, 2022 19.51 19.86 16.75 17.00
657 NASDAQ THRD Fri, Sep 30, 2022 18.60 19.74 18.55 18.97
656 NASDAQ THRD Thu, Sep 29, 2022 18.63 19.81 18.02 18.84
655 NASDAQ THRD Wed, Sep 28, 2022 19.89 20.78 18.64 18.97
654 NASDAQ THRD Tue, Sep 27, 2022 17.53 20.18 17.53 19.93
653 NASDAQ THRD Mon, Sep 26, 2022 17.19 18.35 16.80 17.43
652 NASDAQ THRD Fri, Sep 23, 2022 16.49 17.11 16.07 17.00
651 NASDAQ THRD Thu, Sep 22, 2022 16.88 18.36 16.35 16.75
650 NASDAQ THRD Wed, Sep 21, 2022 16.88 17.75 16.51 16.88
649 NASDAQ THRD Tue, Sep 20, 2022 16.81 17.48 16.33 16.80
648 NASDAQ THRD Mon, Sep 19, 2022 17.86 17.86 16.00 17.00
647 NASDAQ THRD Fri, Sep 16, 2022 19.47 19.47 17.93 18.00
646 NASDAQ THRD Thu, Sep 15, 2022 20.50 21.49 18.25 19.68
645 NASDAQ THRD Fri, Oct 24, 2014 40.87 40.87 40.87 40.87
644 NASDAQ THRD Thu, Oct 23, 2014 41.90 41.95 41.31 41.95
643 NASDAQ THRD Wed, Oct 22, 2014 41.21 41.65 41.35 41.35
642 NASDAQ THRD Tue, Oct 21, 2014 40.86 41.49 40.86 41.16
641 NASDAQ THRD Mon, Oct 20, 2014 39.89 40.84 39.85 40.66
640 NASDAQ THRD Fri, Oct 17, 2014 40.19 40.49 40.19 40.49
639 NASDAQ THRD Thu, Oct 16, 2014 40.25 40.25 40.25 40.25
638 NASDAQ THRD Wed, Oct 15, 2014 40.37 40.77 39.99 40.51
637 NASDAQ THRD Tue, Oct 14, 2014 41.03 41.27 40.87 40.91
636 NASDAQ THRD Mon, Oct 13, 2014 40.94 40.95 40.77 40.89
635 NASDAQ THRD Fri, Oct 10, 2014 40.60 41.06 40.22 40.50
634 NASDAQ THRD Thu, Oct 9, 2014 41.00 41.14 40.55 40.63
633 NASDAQ THRD Wed, Oct 8, 2014 40.46 41.01 40.46 41.01
632 NASDAQ THRD Tue, Oct 7, 2014 41.08 41.24 40.56 40.66
631 NASDAQ THRD Mon, Oct 6, 2014 41.42 41.42 39.98 41.12
630 NASDAQ THRD Fri, Oct 3, 2014 41.50 41.75 40.84 41.54
629 NASDAQ THRD Thu, Oct 2, 2014 41.07 41.48 40.93 41.48
628 NASDAQ THRD Wed, Oct 1, 2014 41.48 41.49 41.00 41.12
627 NASDAQ THRD Tue, Sep 30, 2014 41.29 41.89 41.29 41.57
626 NASDAQ THRD Mon, Sep 29, 2014 41.60 41.88 41.10 41.29
625 NASDAQ THRD Fri, Sep 26, 2014 41.44 42.00 41.61 41.91
624 NASDAQ THRD Thu, Sep 25, 2014 41.54 41.79 41.43 41.68
623 NASDAQ THRD Wed, Sep 24, 2014 42.04 42.04 41.49 41.54
622 NASDAQ THRD Tue, Sep 23, 2014 41.75 41.92 41.64 41.71
621 NASDAQ THRD Mon, Sep 22, 2014 41.69 42.00 41.67 41.75
620 NASDAQ THRD Fri, Sep 19, 2014 42.48 42.65 41.21 41.21
619 NASDAQ THRD Thu, Sep 18, 2014 42.84 42.57 42.00 42.08
618 NASDAQ THRD Wed, Sep 17, 2014 41.62 42.38 41.95 41.97
617 NASDAQ THRD Tue, Sep 16, 2014 42.13 42.50 41.98 42.13
616 NASDAQ THRD Mon, Sep 15, 2014 42.39 42.58 42.29 42.48
615 NASDAQ THRD Fri, Sep 12, 2014 42.81 42.83 42.41 42.70
614 NASDAQ THRD Thu, Sep 11, 2014 42.45 42.57 42.31 42.40
613 NASDAQ THRD Wed, Sep 10, 2014 42.29 43.26 42.27 42.50
612 NASDAQ THRD Tue, Sep 9, 2014 42.15 42.35 41.97 42.32
611 NASDAQ THRD Mon, Sep 8, 2014 42.06 42.34 42.07 42.34
610 NASDAQ THRD Fri, Sep 5, 2014 41.82 41.89 41.75 41.86
609 NASDAQ THRD Thu, Sep 4, 2014 42.06 42.15 42.00 42.15
608 NASDAQ THRD Wed, Sep 3, 2014 41.85 42.06 41.91 41.94
607 NASDAQ THRD Tue, Sep 2, 2014 41.72 41.72 41.72 41.72
606 NASDAQ THRD Fri, Aug 29, 2014 41.71 41.76 41.52 41.55
605 NASDAQ THRD Thu, Aug 28, 2014 41.44 41.44 41.44 41.44
604 NASDAQ THRD Wed, Aug 27, 2014 41.88 41.99 41.88 41.99
603 NASDAQ THRD Tue, Aug 26, 2014 41.94 42.08 41.88 42.06
602 NASDAQ THRD Mon, Aug 25, 2014 42.16 42.16 42.00 42.01
601 NASDAQ THRD Fri, Aug 22, 2014 42.01 42.01 42.01 42.01
600 NASDAQ THRD Thu, Aug 21, 2014 41.72 42.00 41.70 42.00
599 NASDAQ THRD Wed, Aug 20, 2014 41.90 41.91 41.67 41.75
598 NASDAQ THRD Tue, Aug 19, 2014 42.02 41.95 41.90 41.93
597 NASDAQ THRD Mon, Aug 18, 2014 41.97 42.10 41.79 41.96
596 NASDAQ THRD Fri, Aug 15, 2014 42.09 42.10 41.59 41.76
595 NASDAQ THRD Thu, Aug 14, 2014 42.02 42.05 41.82 41.82
594 NASDAQ THRD Wed, Aug 13, 2014 41.52 42.04 41.52 42.04
593 NASDAQ THRD Mon, Aug 11, 2014 42.00 42.02 42.00 42.02
592 NASDAQ THRD Thu, Aug 7, 2014 42.36 42.36 41.66 41.92
591 NASDAQ THRD Wed, Aug 6, 2014 41.59 42.11 41.59 42.10
590 NASDAQ THRD Tue, Aug 5, 2014 42.25 42.11 41.87 41.87
589 NASDAQ THRD Mon, Aug 4, 2014 41.59 41.60 41.60 41.60
588 NASDAQ THRD Fri, Aug 1, 2014 41.75 42.20 41.77 41.77
587 NASDAQ THRD Wed, Jul 30, 2014 42.90 42.87 42.55 42.79
586 NASDAQ THRD Fri, Jul 25, 2014 42.60 42.81 42.46 42.61
585 NASDAQ THRD Thu, Jul 24, 2014 41.96 42.70 42.00 42.55
584 NASDAQ THRD Wed, Jul 23, 2014 41.54 41.68 41.68 41.68
583 NASDAQ THRD Tue, Jul 22, 2014 41.90 41.99 41.52 41.90
582 NASDAQ THRD Mon, Jul 21, 2014 41.54 41.67 41.61 41.61
581 NASDAQ THRD Thu, Jul 17, 2014 41.63 41.88 41.75 41.80
580 NASDAQ THRD Wed, Jul 16, 2014 42.10 42.23 41.92 42.21
579 NASDAQ THRD Mon, Jul 14, 2014 41.96 42.55 41.96 41.96
578 NASDAQ THRD Fri, Jul 11, 2014 41.91 42.03 41.91 42.03
577 NASDAQ THRD Thu, Jul 10, 2014 42.50 42.61 42.43 42.51
576 NASDAQ THRD Wed, Jul 9, 2014 43.40 43.40 42.05 42.94
575 NASDAQ THRD Tue, Jul 8, 2014 43.44 43.29 42.76 42.76
574 NASDAQ THRD Mon, Jul 7, 2014 43.19 43.20 43.18 43.18
573 NASDAQ THRD Thu, Jul 3, 2014 43.05 43.50 43.00 43.23
572 NASDAQ THRD Wed, Jul 2, 2014 43.00 43.13 42.03 42.92
571 NASDAQ THRD Tue, Jul 1, 2014 42.81 43.25 42.77 43.00
570 NASDAQ THRD Mon, Jun 30, 2014 42.52 42.78 42.47 42.78
569 NASDAQ THRD Fri, Jun 27, 2014 42.50 42.90 42.20 42.90
568 NASDAQ THRD Thu, Jun 26, 2014 42.21 42.50 42.20 42.50
567 NASDAQ THRD Wed, Jun 25, 2014 42.55 42.50 41.98 42.48
566 NASDAQ THRD Tue, Jun 24, 2014 42.13 42.81 42.81 42.81
565 NASDAQ THRD Mon, Jun 23, 2014 42.50 42.50 42.18 42.18
564 NASDAQ THRD Fri, Jun 20, 2014 42.20 42.86 42.20 42.50
563 NASDAQ THRD Thu, Jun 19, 2014 41.95 42.29 41.95 42.21
562 NASDAQ THRD Wed, Jun 18, 2014 41.98 42.15 41.83 42.11
561 NASDAQ THRD Tue, Jun 17, 2014 41.64 42.28 41.75 42.10
560 NASDAQ THRD Mon, Jun 16, 2014 42.56 41.75 41.75 41.75
559 NASDAQ THRD Fri, Jun 13, 2014 42.15 42.80 42.15 42.36
558 NASDAQ THRD Thu, Jun 12, 2014 42.30 42.36 41.52 42.06
557 NASDAQ THRD Wed, Jun 11, 2014 42.54 42.56 42.19 42.38
556 NASDAQ THRD Tue, Jun 10, 2014 42.97 43.00 42.53 42.74
555 NASDAQ THRD Mon, Jun 9, 2014 42.99 43.15 42.50 42.90
554 NASDAQ THRD Fri, Jun 6, 2014 42.57 43.25 42.57 42.85
553 NASDAQ THRD Thu, Jun 5, 2014 42.00 43.36 41.95 43.00
552 NASDAQ THRD Wed, Jun 4, 2014 41.50 42.57 40.91 42.10
551 NASDAQ THRD Tue, Jun 3, 2014 31.54 31.84 31.07 31.84
550 NASDAQ THRD Mon, Jun 2, 2014 31.35 31.45 31.35 31.45
549 NASDAQ THRD Fri, May 30, 2014 31.76 31.82 31.11 31.82
548 NASDAQ THRD Thu, May 29, 2014 31.15 31.84 31.10 31.75
547 NASDAQ THRD Wed, May 28, 2014 31.74 31.74 31.12 31.68
546 NASDAQ THRD Tue, May 27, 2014 31.15 31.81 30.95 31.01
545 NASDAQ THRD Fri, May 23, 2014 30.85 30.85 30.85 30.85
544 NASDAQ THRD Thu, May 22, 2014 30.75 31.10 30.75 31.01
543 NASDAQ THRD Wed, May 21, 2014 30.75 30.75 30.75 30.75
542 NASDAQ THRD Tue, May 20, 2014 30.75 30.75 30.45 30.45
541 NASDAQ THRD Mon, May 19, 2014 30.75 30.75 30.50 30.75
540 NASDAQ THRD Fri, May 16, 2014 30.41 30.75 30.73 30.74
539 NASDAQ THRD Thu, May 15, 2014 30.75 30.75 30.70 30.75
538 NASDAQ THRD Wed, May 14, 2014 30.50 30.74 30.50 30.74
537 NASDAQ THRD Tue, May 13, 2014 30.50 30.60 30.26 30.43
536 NASDAQ THRD Mon, May 12, 2014 30.64 30.75 30.70 30.70
535 NASDAQ THRD Fri, May 9, 2014 30.57 30.57 30.57 30.57
534 NASDAQ THRD Thu, May 8, 2014 30.73 30.75 30.32 30.32
533 NASDAQ THRD Wed, May 7, 2014 30.46 30.50 30.13 30.39
532 NASDAQ THRD Tue, May 6, 2014 30.70 30.70 30.33 30.33
531 NASDAQ THRD Mon, May 5, 2014 31.40 31.40 30.85 30.95
530 NASDAQ THRD Fri, May 2, 2014 31.35 31.35 31.35 31.35
529 NASDAQ THRD Thu, May 1, 2014 31.35 31.35 31.35 31.35
528 NASDAQ THRD Wed, Apr 30, 2014 31.35 31.40 31.05 31.05
527 NASDAQ THRD Tue, Apr 29, 2014 31.05 31.07 31.05 31.05
526 NASDAQ THRD Mon, Apr 28, 2014 31.00 31.40 31.00 31.40
525 NASDAQ THRD Fri, Apr 25, 2014 31.40 31.40 31.40 31.40
524 NASDAQ THRD Thu, Apr 24, 2014 31.25 31.40 31.25 31.40
523 NASDAQ THRD Wed, Apr 23, 2014 31.42 31.42 31.24 31.24
522 NASDAQ THRD Tue, Apr 22, 2014 31.40 31.99 31.31 31.40
521 NASDAQ THRD Mon, Apr 21, 2014 32.04 31.40 31.30 31.38
520 NASDAQ THRD Thu, Apr 17, 2014 31.31 31.95 31.14 31.52
519 NASDAQ THRD Wed, Apr 16, 2014 31.05 31.50 31.05 31.10
518 NASDAQ THRD Tue, Apr 15, 2014 31.04 31.10 30.77 30.89
517 NASDAQ THRD Fri, Apr 11, 2014 31.04 31.04 31.04 31.04
516 NASDAQ THRD Thu, Apr 10, 2014 31.08 31.08 31.08 31.08
515 NASDAQ THRD Wed, Apr 9, 2014 31.02 31.02 30.38 30.38
514 NASDAQ THRD Tue, Apr 8, 2014 30.83 31.00 30.83 31.00
513 NASDAQ THRD Mon, Apr 7, 2014 29.32 29.32 29.32 29.32
512 NASDAQ THRD Fri, Apr 4, 2014 30.70 30.70 30.68 30.68
511 NASDAQ THRD Thu, Apr 3, 2014 30.77 30.77 30.43 30.70
510 NASDAQ THRD Wed, Apr 2, 2014 30.99 30.99 30.99 30.99
509 NASDAQ THRD Tue, Apr 1, 2014 30.78 30.91 30.46 30.91
508 NASDAQ THRD Mon, Mar 31, 2014 30.49 30.49 29.85 29.85
507 NASDAQ THRD Fri, Mar 28, 2014 30.50 30.50 29.01 30.25
506 NASDAQ THRD Thu, Mar 27, 2014 30.24 31.09 29.97 30.99
505 NASDAQ THRD Wed, Mar 26, 2014 29.78 30.00 29.77 30.00
504 NASDAQ THRD Tue, Mar 25, 2014 31.00 31.00 29.75 29.76
503 NASDAQ THRD Mon, Mar 24, 2014 30.88 30.88 30.88 30.88
502 NASDAQ THRD Thu, Mar 20, 2014 30.21 30.21 30.21 30.21
501 NASDAQ THRD Wed, Mar 19, 2014 31.01 31.01 31.01 31.01
500 NASDAQ THRD Tue, Mar 18, 2014 31.32 31.38 31.01 31.01
499 NASDAQ THRD Mon, Mar 17, 2014 30.52 30.52 30.52 30.52
498 NASDAQ THRD Fri, Mar 14, 2014 30.20 30.20 30.20 30.20
497 NASDAQ THRD Thu, Mar 13, 2014 30.99 30.99 30.19 30.19
496 NASDAQ THRD Wed, Mar 12, 2014 30.94 30.94 30.20 30.20
495 NASDAQ THRD Tue, Mar 11, 2014 30.97 30.97 30.80 30.80
494 NASDAQ THRD Mon, Mar 10, 2014 30.94 31.36 30.90 30.90
493 NASDAQ THRD Fri, Mar 7, 2014 30.80 31.38 30.80 31.19
492 NASDAQ THRD Thu, Mar 6, 2014 30.85 30.85 30.81 30.81
491 NASDAQ THRD Wed, Mar 5, 2014 31.16 31.42 31.16 31.42
490 NASDAQ THRD Tue, Mar 4, 2014 31.01 31.41 31.01 31.18
489 NASDAQ THRD Mon, Mar 3, 2014 30.99 31.41 30.99 31.29
488 NASDAQ THRD Fri, Feb 28, 2014 30.96 30.96 30.96 30.96
487 NASDAQ THRD Wed, Feb 26, 2014 30.50 30.50 30.50 30.50
486 NASDAQ THRD Tue, Feb 25, 2014 30.00 30.19 30.00 30.19
485 NASDAQ THRD Mon, Feb 24, 2014 30.00 30.94 30.00 30.00
484 NASDAQ THRD Wed, Feb 19, 2014 29.95 30.04 30.04 30.04
483 NASDAQ THRD Tue, Feb 18, 2014 29.85 30.71 29.70 30.60
482 NASDAQ THRD Fri, Feb 14, 2014 29.37 29.99 29.02 29.99
481 NASDAQ THRD Thu, Feb 13, 2014 29.45 29.45 28.95 29.08
480 NASDAQ THRD Tue, Feb 11, 2014 29.35 29.50 29.50 29.50
479 NASDAQ THRD Mon, Feb 10, 2014 28.25 29.00 28.60 28.64
478 NASDAQ THRD Fri, Feb 7, 2014 29.53 29.84 28.26 29.50
477 NASDAQ THRD Thu, Feb 6, 2014 29.05 29.05 29.05 29.05
476 NASDAQ THRD Wed, Feb 5, 2014 29.83 30.40 29.40 30.40
475 NASDAQ THRD Tue, Feb 4, 2014 30.40 30.40 29.12 29.12
474 NASDAQ THRD Mon, Feb 3, 2014 30.28 30.70 30.28 30.70
473 NASDAQ THRD Fri, Jan 31, 2014 30.00 30.00 30.00 30.00
472 NASDAQ THRD Wed, Jan 29, 2014 29.45 29.80 29.35 29.80
471 NASDAQ THRD Fri, Jan 24, 2014 29.01 30.93 29.01 30.03
470 NASDAQ THRD Thu, Jan 23, 2014 29.11 30.48 30.48 30.48
469 NASDAQ THRD Wed, Jan 22, 2014 29.25 29.76 29.02 29.76
468 NASDAQ THRD Fri, Jan 17, 2014 29.50 29.50 29.20 29.50
467 NASDAQ THRD Wed, Jan 15, 2014 29.03 29.03 28.70 28.74
466 NASDAQ THRD Mon, Jan 13, 2014 29.00 29.00 28.49 28.90
465 NASDAQ THRD Fri, Jan 10, 2014 29.14 29.14 29.14 29.14
464 NASDAQ THRD Thu, Jan 9, 2014 28.29 28.29 28.29 28.29
463 NASDAQ THRD Wed, Jan 8, 2014 28.09 29.00 28.09 29.00
462 NASDAQ THRD Tue, Jan 7, 2014 27.85 29.00 28.15 28.30
461 NASDAQ THRD Mon, Jan 6, 2014 27.84 27.84 27.84 27.84
460 NASDAQ THRD Fri, Jan 3, 2014 28.08 28.08 28.08 28.08
459 NASDAQ THRD Thu, Jan 2, 2014 28.20 28.20 28.18 28.18
458 NASDAQ THRD Tue, Dec 31, 2013 28.16 28.16 28.16 28.16
457 NASDAQ THRD Mon, Dec 30, 2013 27.99 28.23 27.76 28.23
456 NASDAQ THRD Fri, Dec 27, 2013 27.78 27.99 27.78 27.99
455 NASDAQ THRD Thu, Dec 26, 2013 27.90 28.00 27.90 28.00
454 NASDAQ THRD Mon, Dec 23, 2013 27.90 27.90 27.75 27.75
453 NASDAQ THRD Fri, Dec 20, 2013 27.90 27.90 27.53 27.78
452 NASDAQ THRD Thu, Dec 19, 2013 28.19 28.19 28.19 28.19
451 NASDAQ THRD Wed, Dec 18, 2013 27.52 28.37 27.50 27.51
450 NASDAQ THRD Tue, Dec 17, 2013 27.54 27.70 27.54 27.70
449 NASDAQ THRD Mon, Dec 16, 2013 27.50 28.50 27.50 27.75
448 NASDAQ THRD Fri, Dec 13, 2013 27.52 27.60 27.25 27.50
447 NASDAQ THRD Thu, Dec 12, 2013 27.90 27.90 27.51 27.51
446 NASDAQ THRD Wed, Dec 11, 2013 28.00 28.03 28.00 28.00
445 NASDAQ THRD Tue, Dec 10, 2013 27.90 27.90 27.90 27.90
444 NASDAQ THRD Fri, Dec 6, 2013 28.36 28.52 27.67 27.95
443 NASDAQ THRD Thu, Dec 5, 2013 27.94 28.46 27.94 28.46
442 NASDAQ THRD Wed, Dec 4, 2013 27.60 28.00 27.60 28.00
441 NASDAQ THRD Tue, Dec 3, 2013 27.57 27.87 27.60 27.63
440 NASDAQ THRD Mon, Dec 2, 2013 27.60 28.00 27.51 27.87
439 NASDAQ THRD Wed, Nov 27, 2013 27.57 27.57 27.50 27.50
438 NASDAQ THRD Tue, Nov 26, 2013 27.54 27.58 27.58 27.58
437 NASDAQ THRD Mon, Nov 25, 2013 27.50 27.50 27.50 27.50
436 NASDAQ THRD Fri, Nov 22, 2013 27.22 27.25 27.20 27.20
435 NASDAQ THRD Thu, Nov 21, 2013 27.31 27.40 27.30 27.30
434 NASDAQ THRD Wed, Nov 20, 2013 27.50 27.50 27.40 27.43
433 NASDAQ THRD Tue, Nov 19, 2013 27.75 27.75 27.45 27.45
432 NASDAQ THRD Mon, Nov 18, 2013 27.59 28.00 28.00 28.00
431 NASDAQ THRD Fri, Nov 15, 2013 27.95 27.99 27.50 27.66
430 NASDAQ THRD Thu, Nov 14, 2013 27.98 27.98 27.63 27.63
429 NASDAQ THRD Wed, Nov 13, 2013 27.55 28.24 27.96 28.06
428 NASDAQ THRD Tue, Nov 12, 2013 28.10 28.00 27.58 27.58
427 NASDAQ THRD Mon, Nov 11, 2013 27.65 28.24 27.65 28.00
426 NASDAQ THRD Fri, Nov 8, 2013 27.51 27.51 27.51 27.51
425 NASDAQ THRD Thu, Nov 7, 2013 27.40 27.40 27.30 27.30
424 NASDAQ THRD Wed, Nov 6, 2013 27.80 27.80 27.26 27.29
423 NASDAQ THRD Tue, Nov 5, 2013 27.75 28.00 27.75 27.79
422 NASDAQ THRD Mon, Nov 4, 2013 28.19 28.19 27.50 28.00
421 NASDAQ THRD Fri, Nov 1, 2013 27.33 28.24 28.03 28.19
420 NASDAQ THRD Thu, Oct 31, 2013 27.50 28.10 27.50 27.80
419 NASDAQ THRD Tue, Oct 29, 2013 27.23 27.25 27.23 27.25
418 NASDAQ THRD Mon, Oct 28, 2013 27.24 27.24 27.24 27.24
417 NASDAQ THRD Fri, Oct 25, 2013 26.95 27.44 27.33 27.44
416 NASDAQ THRD Thu, Oct 24, 2013 26.80 26.80 26.73 26.73
415 NASDAQ THRD Wed, Oct 23, 2013 26.80 26.95 26.80 26.80
414 NASDAQ THRD Mon, Oct 21, 2013 26.81 26.80 26.45 26.80
413 NASDAQ THRD Fri, Oct 18, 2013 26.79 26.79 26.79 26.79
412 NASDAQ THRD Thu, Oct 17, 2013 26.30 26.75 26.30 26.34
411 NASDAQ THRD Wed, Oct 16, 2013 26.47 26.47 26.31 26.31
410 NASDAQ THRD Tue, Oct 15, 2013 26.23 26.30 26.23 26.25
409 NASDAQ THRD Mon, Oct 14, 2013 26.92 26.92 26.25 26.25
408 NASDAQ THRD Fri, Oct 11, 2013 26.18 26.92 26.18 26.92
407 NASDAQ THRD Thu, Oct 10, 2013 26.59 26.59 26.03 26.11
406 NASDAQ THRD Wed, Oct 9, 2013 26.83 26.83 26.09 26.15
405 NASDAQ THRD Mon, Oct 7, 2013 26.79 27.01 26.79 26.98
404 NASDAQ THRD Fri, Oct 4, 2013 27.50 26.85 26.85 26.85
403 NASDAQ THRD Thu, Oct 3, 2013 27.72 28.30 27.70 27.71
402 NASDAQ THRD Wed, Oct 2, 2013 27.71 27.71 27.71 27.71
401 NASDAQ THRD Mon, Sep 30, 2013 27.40 28.95 27.38 27.88
400 NASDAQ THRD Fri, Sep 27, 2013 27.01 27.01 27.01 27.01
399 NASDAQ THRD Wed, Sep 25, 2013 26.90 27.34 26.90 27.34
398 NASDAQ THRD Tue, Sep 24, 2013 27.01 27.01 26.85 26.85
397 NASDAQ THRD Mon, Sep 23, 2013 26.93 27.79 26.82 26.82
396 NASDAQ THRD Fri, Sep 20, 2013 26.80 27.07 26.80 27.07
395 NASDAQ THRD Thu, Sep 19, 2013 26.61 27.67 26.61 26.80
394 NASDAQ THRD Wed, Sep 18, 2013 26.99 27.04 26.96 27.00
393 NASDAQ THRD Tue, Sep 17, 2013 26.92 26.99 26.84 26.84
392 NASDAQ THRD Mon, Sep 16, 2013 27.06 27.87 27.00 27.01
391 NASDAQ THRD Fri, Sep 13, 2013 27.01 27.63 26.91 27.01
390 NASDAQ THRD Thu, Sep 12, 2013 26.81 27.04 26.80 27.00
389 NASDAQ THRD Wed, Sep 11, 2013 26.83 26.83 26.75 26.81
388 NASDAQ THRD Tue, Sep 10, 2013 26.26 27.00 26.25 27.00
387 NASDAQ THRD Mon, Sep 9, 2013 26.25 27.09 26.22 26.29
386 NASDAQ THRD Fri, Sep 6, 2013 27.21 27.21 27.21 27.21
385 NASDAQ THRD Thu, Sep 5, 2013 27.35 27.35 26.89 27.09
384 NASDAQ THRD Wed, Sep 4, 2013 26.52 27.34 26.52 27.34
383 NASDAQ THRD Tue, Sep 3, 2013 26.91 26.95 26.91 26.95
382 NASDAQ THRD Thu, Aug 29, 2013 27.75 27.75 26.65 26.66
381 NASDAQ THRD Wed, Aug 28, 2013 27.78 27.78 27.78 27.78
380 NASDAQ THRD Tue, Aug 27, 2013 27.53 27.95 27.17 27.95
379 NASDAQ THRD Mon, Aug 26, 2013 26.25 28.09 26.25 27.76
378 NASDAQ THRD Fri, Aug 23, 2013 28.19 28.19 26.25 27.00
377 NASDAQ THRD Thu, Aug 22, 2013 26.96 26.96 26.96 26.96
376 NASDAQ THRD Wed, Aug 21, 2013 26.60 26.71 26.60 26.71
375 NASDAQ THRD Tue, Aug 20, 2013 27.21 27.21 27.21 27.21
374 NASDAQ THRD Mon, Aug 19, 2013 27.61 27.85 27.21 27.22
373 NASDAQ THRD Fri, Aug 16, 2013 27.84 29.50 28.00 28.50
372 NASDAQ THRD Thu, Aug 15, 2013 27.50 33.72 27.01 27.01
371 NASDAQ THRD Wed, Aug 14, 2013 27.75 27.79 27.75 27.79
370 NASDAQ THRD Tue, Aug 13, 2013 27.66 27.75 27.75 27.75
369 NASDAQ THRD Thu, Aug 8, 2013 27.69 27.75 27.70 27.70
368 NASDAQ THRD Wed, Aug 7, 2013 27.79 27.40 27.40 27.40
367 NASDAQ THRD Fri, Aug 2, 2013 27.49 27.50 27.47 27.49
366 NASDAQ THRD Thu, Aug 1, 2013 27.13 27.50 27.50 27.50
365 NASDAQ THRD Wed, Jul 31, 2013 27.10 27.10 27.10 27.10
364 NASDAQ THRD Tue, Jul 30, 2013 26.75 27.10 26.75 27.00
363 NASDAQ THRD Mon, Jul 29, 2013 27.00 26.95 26.85 26.85
362 NASDAQ THRD Fri, Jul 26, 2013 26.85 26.85 26.85 26.85
361 NASDAQ THRD Thu, Jul 25, 2013 25.81 25.94 25.81 25.94
360 NASDAQ THRD Wed, Jul 24, 2013 25.31 25.50 25.31 25.50
359 NASDAQ THRD Tue, Jul 23, 2013 25.11 25.47 25.11 25.14
358 NASDAQ THRD Mon, Jul 22, 2013 25.30 25.48 25.30 25.30
357 NASDAQ THRD Fri, Jul 19, 2013 25.20 25.20 25.20 25.20
356 NASDAQ THRD Thu, Jul 18, 2013 25.03 25.20 25.17 25.20
355 NASDAQ THRD Wed, Jul 17, 2013 25.17 25.17 25.17 25.17
354 NASDAQ THRD Tue, Jul 16, 2013 25.17 25.17 25.17 25.17
353 NASDAQ THRD Mon, Jul 15, 2013 25.25 25.25 25.25 25.25
352 NASDAQ THRD Thu, Jul 11, 2013 25.26 25.26 25.26 25.26
351 NASDAQ THRD Tue, Jul 9, 2013 25.25 25.41 25.41 25.41
350 NASDAQ THRD Mon, Jul 8, 2013 25.06 25.19 25.06 25.11
349 NASDAQ THRD Fri, Jul 5, 2013 24.97 25.16 24.97 25.16
348 NASDAQ THRD Tue, Jul 2, 2013 24.94 25.00 24.94 25.00
347 NASDAQ THRD Fri, Jun 28, 2013 24.75 25.40 24.75 25.40
346 NASDAQ THRD Thu, Jun 27, 2013 24.78 24.78 24.75 24.75
345 NASDAQ THRD Wed, Jun 26, 2013 24.75 24.87 24.75 24.87
344 NASDAQ THRD Tue, Jun 25, 2013 24.55 24.55 24.55 24.55
343 NASDAQ THRD Mon, Jun 24, 2013 25.40 25.40 25.01 25.01
342 NASDAQ THRD Fri, Jun 21, 2013 24.95 25.40 24.80 25.40
341 NASDAQ THRD Thu, Jun 20, 2013 24.65 24.73 24.65 24.71
340 NASDAQ THRD Wed, Jun 19, 2013 24.72 24.72 24.66 24.70
339 NASDAQ THRD Tue, Jun 18, 2013 24.54 24.54 24.50 24.54
338 NASDAQ THRD Mon, Jun 17, 2013 24.54 24.54 24.54 24.54
337 NASDAQ THRD Fri, Jun 14, 2013 24.91 24.95 24.91 24.95
336 NASDAQ THRD Mon, Jun 10, 2013 24.88 24.88 24.88 24.88
335 NASDAQ THRD Fri, Jun 7, 2013 24.85 24.85 24.46 24.46
334 NASDAQ THRD Thu, Jun 6, 2013 24.84 24.85 24.82 24.85
333 NASDAQ THRD Wed, Jun 5, 2013 24.95 24.95 24.95 24.95
332 NASDAQ THRD Tue, Jun 4, 2013 25.14 25.14 24.93 24.95
331 NASDAQ THRD Mon, Jun 3, 2013 25.04 25.10 25.10 25.10
330 NASDAQ THRD Fri, May 31, 2013 24.78 24.95 24.78 24.95
329 NASDAQ THRD Thu, May 30, 2013 24.81 24.81 24.81 24.81
328 NASDAQ THRD Wed, May 29, 2013 24.30 24.32 24.30 24.32
327 NASDAQ THRD Fri, May 24, 2013 24.54 25.10 24.25 24.29
326 NASDAQ THRD Thu, May 23, 2013 24.25 24.25 24.25 24.25
325 NASDAQ THRD Wed, May 22, 2013 24.50 24.50 24.25 24.25
324 NASDAQ THRD Tue, May 21, 2013 24.61 24.65 24.50 24.50
323 NASDAQ THRD Mon, May 20, 2013 25.27 24.85 24.59 24.59
322 NASDAQ THRD Fri, May 17, 2013 24.55 25.13 25.13 25.13
321 NASDAQ THRD Wed, May 15, 2013 24.76 25.22 25.10 25.13
320 NASDAQ THRD Fri, May 10, 2013 24.81 24.78 24.78 24.78
319 NASDAQ THRD Thu, May 9, 2013 24.77 24.77 24.75 24.75
318 NASDAQ THRD Wed, May 8, 2013 25.00 25.00 25.00 25.00
317 NASDAQ THRD Fri, May 3, 2013 25.04 25.10 24.97 25.00
316 NASDAQ THRD Thu, May 2, 2013 25.05 25.05 25.05 25.05
315 NASDAQ THRD Wed, May 1, 2013 25.14 25.14 25.14 25.14
314 NASDAQ THRD Tue, Apr 30, 2013 25.05 25.14 25.05 25.10
313 NASDAQ THRD Mon, Apr 29, 2013 25.05 25.10 25.04 25.05
312 NASDAQ THRD Fri, Apr 26, 2013 24.74 25.07 24.48 25.07
311 NASDAQ THRD Thu, Apr 25, 2013 24.89 24.89 24.89 24.89
310 NASDAQ THRD Wed, Apr 24, 2013 24.89 24.89 24.89 24.89
309 NASDAQ THRD Thu, Apr 18, 2013 24.75 25.24 24.73 24.97
308 NASDAQ THRD Wed, Apr 17, 2013 24.93 25.22 24.20 24.97
307 NASDAQ THRD Tue, Apr 16, 2013 24.25 24.34 24.25 24.25
306 NASDAQ THRD Mon, Apr 15, 2013 24.26 24.26 24.26 24.26
305 NASDAQ THRD Thu, Apr 11, 2013 24.25 24.29 24.25 24.27
304 NASDAQ THRD Wed, Apr 10, 2013 24.26 24.26 24.25 24.25
303 NASDAQ THRD Tue, Apr 9, 2013 24.40 24.40 24.40 24.40
302 NASDAQ THRD Mon, Apr 8, 2013 24.25 24.25 24.25 24.25
301 NASDAQ THRD Fri, Apr 5, 2013 24.25 24.25 24.25 24.25
300 NASDAQ THRD Mon, Apr 1, 2013 25.15 25.15 24.27 24.27
299 NASDAQ THRD Thu, Mar 28, 2013 25.00 25.46 25.00 25.15
298 NASDAQ THRD Wed, Mar 27, 2013 25.00 25.00 25.00 25.00
297 NASDAQ THRD Mon, Mar 25, 2013 24.69 24.69 24.25 24.25
296 NASDAQ THRD Fri, Mar 22, 2013 24.90 24.77 24.74 24.74
295 NASDAQ THRD Thu, Mar 21, 2013 24.95 24.95 24.72 24.93
294 NASDAQ THRD Thu, Mar 14, 2013 25.07 24.69 24.57 24.69
293 NASDAQ THRD Wed, Mar 13, 2013 24.69 24.69 24.69 24.69
292 NASDAQ THRD Tue, Mar 12, 2013 24.83 24.83 24.83 24.83
291 NASDAQ THRD Mon, Mar 11, 2013 24.95 24.81 24.81 24.81
290 NASDAQ THRD Fri, Mar 8, 2013 24.94 24.94 24.94 24.94
289 NASDAQ THRD Thu, Mar 7, 2013 25.06 25.06 25.00 25.00
288 NASDAQ THRD Tue, Mar 5, 2013 25.14 25.14 24.95 24.95
287 NASDAQ THRD Mon, Mar 4, 2013 25.50 25.50 25.01 25.01
286 NASDAQ THRD Fri, Mar 1, 2013 25.41 25.41 25.41 25.41
285 NASDAQ THRD Thu, Feb 28, 2013 25.14 25.46 24.94 25.46
284 NASDAQ THRD Wed, Feb 27, 2013 25.12 26.21 25.12 25.52
283 NASDAQ THRD Mon, Feb 25, 2013 25.51 25.51 25.50 25.50
282 NASDAQ THRD Fri, Feb 22, 2013 25.99 25.99 25.15 25.15
281 NASDAQ THRD Thu, Feb 21, 2013 25.18 25.18 25.11 25.11
280 NASDAQ THRD Wed, Feb 20, 2013 25.60 25.60 25.20 25.20
279 NASDAQ THRD Tue, Feb 19, 2013 25.63 25.63 25.63 25.63
278 NASDAQ THRD Fri, Feb 15, 2013 25.05 25.87 25.05 25.87
277 NASDAQ THRD Thu, Feb 14, 2013 25.05 25.05 25.05 25.05
276 NASDAQ THRD Wed, Feb 13, 2013 25.00 25.00 25.00 25.00
275 NASDAQ THRD Tue, Feb 12, 2013 24.77 24.98 24.77 24.98
274 NASDAQ THRD Mon, Feb 11, 2013 24.57 25.24 24.55 25.24
273 NASDAQ THRD Thu, Jan 31, 2013 24.54 24.54 24.50 24.50
272 NASDAQ THRD Wed, Jan 30, 2013 24.25 24.50 24.24 24.50
271 NASDAQ THRD Tue, Jan 29, 2013 24.25 24.25 24.25 24.25
270 NASDAQ THRD Mon, Jan 28, 2013 24.25 24.32 24.25 24.25
269 NASDAQ THRD Fri, Jan 25, 2013 24.24 24.36 24.00 24.25
268 NASDAQ THRD Thu, Jan 24, 2013 24.25 24.25 24.25 24.25
267 NASDAQ THRD Tue, Jan 22, 2013 24.22 24.50 24.21 24.21
266 NASDAQ THRD Fri, Jan 18, 2013 24.17 24.17 24.17 24.17
265 NASDAQ THRD Thu, Jan 17, 2013 24.15 24.15 24.13 24.13
264 NASDAQ THRD Wed, Jan 16, 2013 24.15 24.15 24.15 24.15
263 NASDAQ THRD Tue, Jan 15, 2013 24.11 24.11 24.11 24.11
262 NASDAQ THRD Fri, Jan 11, 2013 24.71 24.71 24.11 24.11
261 NASDAQ THRD Wed, Jan 9, 2013 24.03 24.50 24.00 24.50
260 NASDAQ THRD Tue, Jan 8, 2013 24.00 24.16 24.00 24.16
259 NASDAQ THRD Mon, Jan 7, 2013 24.07 24.07 24.01 24.01
258 NASDAQ THRD Fri, Jan 4, 2013 24.00 24.00 24.00 24.00
257 NASDAQ THRD Thu, Jan 3, 2013 23.86 24.40 23.86 24.03
256 NASDAQ THRD Wed, Jan 2, 2013 23.89 23.89 23.82 23.82
255 NASDAQ THRD Mon, Dec 31, 2012 23.83 23.86 23.80 23.83
254 NASDAQ THRD Fri, Dec 28, 2012 24.00 24.84 23.98 24.84
253 NASDAQ THRD Thu, Dec 27, 2012 23.95 23.95 23.85 23.85
252 NASDAQ THRD Mon, Dec 24, 2012 23.76 23.76 23.75 23.75
251 NASDAQ THRD Fri, Dec 21, 2012 23.84 23.84 23.84 23.84
250 NASDAQ THRD Thu, Dec 20, 2012 23.75 23.80 23.75 23.75
249 NASDAQ THRD Wed, Dec 19, 2012 23.78 23.78 23.75 23.76
248 NASDAQ THRD Mon, Dec 17, 2012 23.94 23.94 23.94 23.94
247 NASDAQ THRD Fri, Dec 14, 2012 23.87 23.87 23.87 23.87
246 NASDAQ THRD Thu, Dec 13, 2012 24.07 24.07 24.07 24.07
245 NASDAQ THRD Wed, Dec 12, 2012 24.00 24.00 24.00 24.00
244 NASDAQ THRD Mon, Dec 10, 2012 23.83 23.93 23.83 23.84
243 NASDAQ THRD Fri, Dec 7, 2012 24.00 24.00 23.75 24.00
242 NASDAQ THRD Thu, Dec 6, 2012 23.74 23.86 23.74 23.86
241 NASDAQ THRD Wed, Dec 5, 2012 23.51 23.75 23.51 23.65
240 NASDAQ THRD Tue, Dec 4, 2012 23.96 23.96 23.50 23.50
239 NASDAQ THRD Mon, Dec 3, 2012 23.51 24.00 23.51 24.00
238 NASDAQ THRD Fri, Nov 30, 2012 23.27 23.79 23.27 23.51
237 NASDAQ THRD Thu, Nov 29, 2012 23.47 23.50 23.47 23.50
236 NASDAQ THRD Tue, Nov 27, 2012 22.90 23.10 22.90 23.10
235 NASDAQ THRD Mon, Nov 26, 2012 22.73 22.80 22.73 22.80
234 NASDAQ THRD Tue, Nov 20, 2012 22.10 22.60 22.10 22.60
233 NASDAQ THRD Mon, Nov 19, 2012 22.58 22.75 22.57 22.60
232 NASDAQ THRD Fri, Nov 16, 2012 22.50 22.50 22.50 22.50
231 NASDAQ THRD Thu, Nov 15, 2012 22.72 22.99 22.11 22.11
230 NASDAQ THRD Tue, Nov 13, 2012 22.08 22.34 22.06 22.06
229 NASDAQ THRD Wed, Nov 7, 2012 22.21 22.21 22.21 22.21
228 NASDAQ THRD Fri, Nov 2, 2012 23.41 23.41 22.10 22.10
227 NASDAQ THRD Thu, Nov 1, 2012 22.49 22.50 22.49 22.50
226 NASDAQ THRD Fri, Oct 26, 2012 22.72 22.74 22.70 22.74
225 NASDAQ THRD Thu, Oct 25, 2012 22.77 22.90 22.77 22.90
224 NASDAQ THRD Tue, Oct 23, 2012 22.70 22.70 22.65 22.65
223 NASDAQ THRD Mon, Oct 22, 2012 22.71 22.90 22.55 22.90
222 NASDAQ THRD Mon, Oct 15, 2012 22.71 22.90 22.71 22.90
221 NASDAQ THRD Fri, Oct 12, 2012 22.75 22.75 22.75 22.75
220 NASDAQ THRD Thu, Oct 11, 2012 23.25 23.52 22.73 22.95
219 NASDAQ THRD Wed, Oct 10, 2012 23.25 24.48 23.25 23.35
218 NASDAQ THRD Tue, Oct 9, 2012 23.43 23.62 23.26 23.62
217 NASDAQ THRD Mon, Oct 8, 2012 23.35 23.35 23.32 23.32
216 NASDAQ THRD Fri, Oct 5, 2012 23.25 24.39 23.25 23.70
215 NASDAQ THRD Thu, Oct 4, 2012 23.86 23.86 23.24 23.55
214 NASDAQ THRD Wed, Oct 3, 2012 24.09 24.09 23.18 23.55
213 NASDAQ THRD Tue, Oct 2, 2012 24.14 24.14 22.84 23.70
212 NASDAQ THRD Mon, Oct 1, 2012 23.67 24.14 23.67 24.14
211 NASDAQ THRD Fri, Sep 28, 2012 22.55 23.80 22.55 23.79
210 NASDAQ THRD Thu, Sep 27, 2012 23.13 23.80 23.13 23.80
209 NASDAQ THRD Wed, Sep 26, 2012 23.22 23.74 22.50 23.74
208 NASDAQ THRD Tue, Sep 25, 2012 23.60 23.60 23.60 23.60
207 NASDAQ THRD Mon, Sep 24, 2012 22.58 22.92 22.56 22.56
206 NASDAQ THRD Fri, Sep 21, 2012 22.63 22.68 22.55 22.55
205 NASDAQ THRD Thu, Sep 20, 2012 22.55 22.72 22.55 22.66
204 NASDAQ THRD Wed, Sep 19, 2012 22.50 22.50 22.50 22.50
203 NASDAQ THRD Tue, Sep 18, 2012 22.56 22.82 22.55 22.58
202 NASDAQ THRD Mon, Sep 17, 2012 22.75 22.87 22.52 22.75
201 NASDAQ THRD Fri, Sep 14, 2012 23.34 23.34 23.00 23.00
200 NASDAQ THRD Thu, Sep 13, 2012 22.51 23.26 22.51 23.26
199 NASDAQ THRD Wed, Sep 12, 2012 22.76 22.76 22.60 22.60
198 NASDAQ THRD Tue, Sep 11, 2012 22.57 22.57 22.50 22.50
197 NASDAQ THRD Tue, Sep 4, 2012 22.77 22.77 22.77 22.77
196 NASDAQ THRD Wed, Aug 29, 2012 23.12 23.12 23.12 23.12
195 NASDAQ THRD Tue, Aug 28, 2012 23.25 23.25 23.25 23.25
194 NASDAQ THRD Thu, Aug 23, 2012 22.82 23.13 22.82 23.13
193 NASDAQ THRD Wed, Aug 22, 2012 22.77 22.77 22.75 22.75
192 NASDAQ THRD Tue, Aug 21, 2012 22.76 22.76 22.75 22.75
191 NASDAQ THRD Mon, Aug 20, 2012 23.70 23.73 22.75 22.75
190 NASDAQ THRD Wed, Aug 15, 2012 23.70 23.73 23.70 23.73
189 NASDAQ THRD Wed, Aug 8, 2012 23.20 23.25 23.20 23.25
188 NASDAQ THRD Tue, Aug 7, 2012 23.68 23.68 23.68 23.68
187 NASDAQ THRD Fri, Aug 3, 2012 23.75 23.75 23.75 23.75
186 NASDAQ THRD Thu, Aug 2, 2012 23.42 23.42 23.42 23.42
185 NASDAQ THRD Wed, Aug 1, 2012 23.73 23.73 23.73 23.73
184 NASDAQ THRD Tue, Jul 31, 2012 22.78 22.78 22.78 22.78
183 NASDAQ THRD Wed, Jul 25, 2012 23.25 23.25 23.12 23.14
182 NASDAQ THRD Thu, Jul 19, 2012 23.11 23.40 23.11 23.32
181 NASDAQ THRD Wed, Jul 11, 2012 24.27 24.27 24.27 24.27
180 NASDAQ THRD Thu, Jul 5, 2012 24.20 24.25 23.15 23.81
179 NASDAQ THRD Tue, Jul 3, 2012 23.39 24.90 23.39 24.90
178 NASDAQ THRD Mon, Jul 2, 2012 24.01 24.01 23.34 23.70
177 NASDAQ THRD Fri, Jun 29, 2012 24.05 24.67 23.76 24.66
176 NASDAQ THRD Thu, Jun 28, 2012 23.09 24.70 22.52 24.70
175 NASDAQ THRD Wed, Jun 27, 2012 22.70 23.00 22.70 23.00
174 NASDAQ THRD Mon, Jun 25, 2012 23.58 23.58 22.26 22.26
173 NASDAQ THRD Fri, Jun 22, 2012 23.67 23.90 23.67 23.90
172 NASDAQ THRD Fri, Jun 15, 2012 24.04 24.04 24.04 24.04
171 NASDAQ THRD Thu, Jun 14, 2012 24.23 24.28 24.04 24.04
170 NASDAQ THRD Tue, Jun 12, 2012 24.35 24.70 24.35 24.70
169 NASDAQ THRD Mon, Jun 11, 2012 24.81 24.81 24.51 24.56
168 NASDAQ THRD Fri, Jun 8, 2012 24.60 24.60 24.60 24.60
167 NASDAQ THRD Thu, Jun 7, 2012 24.38 24.60 24.33 24.60
166 NASDAQ THRD Wed, Jun 6, 2012 24.50 24.50 24.50 24.50
165 NASDAQ THRD Tue, Jun 5, 2012 24.77 24.77 24.35 24.35
164 NASDAQ THRD Fri, Jun 1, 2012 24.88 25.40 24.60 24.95
163 NASDAQ THRD Thu, May 31, 2012 26.39 26.39 26.39 26.39
162 NASDAQ THRD Wed, May 30, 2012 24.80 26.47 24.80 26.47
161 NASDAQ THRD Tue, May 29, 2012 25.03 25.03 25.00 25.00
160 NASDAQ THRD Thu, May 24, 2012 25.14 25.20 25.14 25.20
159 NASDAQ THRD Tue, May 22, 2012 25.00 25.46 25.00 25.45
158 NASDAQ THRD Mon, May 21, 2012 25.00 25.00 24.62 24.63
157 NASDAQ THRD Fri, May 18, 2012 24.50 25.20 24.45 24.50
156 NASDAQ THRD Wed, May 16, 2012 24.88 25.60 24.58 25.01
155 NASDAQ THRD Tue, May 15, 2012 25.04 25.57 25.04 25.57
154 NASDAQ THRD Mon, May 14, 2012 24.98 24.99 24.98 24.99
153 NASDAQ THRD Fri, May 11, 2012 25.00 25.04 25.00 25.04
152 NASDAQ THRD Thu, May 10, 2012 25.20 25.20 25.00 25.00
151 NASDAQ THRD Wed, May 9, 2012 25.30 25.30 24.51 24.88
150 NASDAQ THRD Tue, May 8, 2012 25.29 25.34 24.98 25.34
149 NASDAQ THRD Mon, May 7, 2012 25.28 25.40 25.00 25.10
148 NASDAQ THRD Fri, May 4, 2012 25.35 25.35 24.88 24.88
147 NASDAQ THRD Thu, May 3, 2012 24.63 25.00 24.63 25.00
146 NASDAQ THRD Wed, May 2, 2012 25.00 25.17 24.50 25.17
145 NASDAQ THRD Tue, May 1, 2012 25.00 25.00 24.50 24.75
144 NASDAQ THRD Tue, Apr 24, 2012 24.50 24.50 24.50 24.50
143 NASDAQ THRD Mon, Apr 23, 2012 24.28 24.28 24.28 24.28
142 NASDAQ THRD Fri, Apr 20, 2012 23.85 24.64 23.80 24.64
141 NASDAQ THRD Thu, Apr 19, 2012 23.90 24.13 23.80 23.91
140 NASDAQ THRD Wed, Apr 18, 2012 23.88 25.17 23.75 24.00
139 NASDAQ THRD Tue, Apr 17, 2012 23.03 24.50 23.00 23.45
138 NASDAQ THRD Mon, Apr 16, 2012 23.35 23.45 23.00 23.05
137 NASDAQ THRD Fri, Apr 13, 2012 23.05 23.05 23.05 23.05
136 NASDAQ THRD Thu, Apr 12, 2012 23.80 23.80 23.00 23.00
135 NASDAQ THRD Wed, Apr 11, 2012 24.01 24.01 23.80 23.90
134 NASDAQ THRD Tue, Apr 10, 2012 24.05 24.06 24.05 24.06
133 NASDAQ THRD Mon, Apr 9, 2012 24.05 24.06 24.05 24.05
132 NASDAQ THRD Thu, Apr 5, 2012 24.00 24.10 23.75 24.05
131 NASDAQ THRD Wed, Apr 4, 2012 24.10 24.10 24.10 24.10
130 NASDAQ THRD Tue, Apr 3, 2012 24.26 24.26 23.44 24.10
129 NASDAQ THRD Mon, Apr 2, 2012 24.35 24.35 24.20 24.26
128 NASDAQ THRD Fri, Mar 30, 2012 24.24 24.24 23.74 24.20
127 NASDAQ THRD Thu, Mar 29, 2012 24.67 24.67 23.10 24.32
126 NASDAQ THRD Tue, Mar 27, 2012 23.67 23.70 23.64 23.64
125 NASDAQ THRD Mon, Mar 26, 2012 24.04 24.04 23.11 23.11
124 NASDAQ THRD Fri, Mar 23, 2012 23.90 23.90 23.90 23.90
123 NASDAQ THRD Thu, Mar 22, 2012 23.99 23.99 23.80 23.80
122 NASDAQ THRD Wed, Mar 21, 2012 23.89 23.99 23.70 23.99
121 NASDAQ THRD Tue, Mar 20, 2012 24.22 24.22 23.63 23.85
120 NASDAQ THRD Mon, Mar 19, 2012 23.50 24.27 23.50 24.27
119 NASDAQ THRD Fri, Mar 16, 2012 24.79 24.85 24.11 24.11
118 NASDAQ THRD Thu, Mar 15, 2012 25.10 25.11 24.31 25.11
117 NASDAQ THRD Wed, Mar 14, 2012 24.16 25.08 23.90 24.90
116 NASDAQ THRD Tue, Mar 13, 2012 24.50 24.63 23.69 23.93
115 NASDAQ THRD Mon, Mar 12, 2012 23.60 24.55 23.52 24.52
114 NASDAQ THRD Fri, Mar 9, 2012 24.35 25.23 23.40 23.40
113 NASDAQ THRD Thu, Mar 8, 2012 23.19 24.30 23.12 24.03
112 NASDAQ THRD Wed, Mar 7, 2012 24.00 24.08 23.47 23.50
111 NASDAQ THRD Tue, Mar 6, 2012 24.88 25.47 24.01 24.01
110 NASDAQ THRD Mon, Mar 5, 2012 25.37 25.37 24.30 24.89
109 NASDAQ THRD Thu, Mar 1, 2012 24.60 25.59 24.60 25.11
108 NASDAQ THRD Wed, Feb 29, 2012 24.84 24.84 24.66 24.66
107 NASDAQ THRD Tue, Feb 28, 2012 24.30 24.73 24.30 24.70
106 NASDAQ THRD Mon, Feb 27, 2012 25.30 25.30 24.61 24.61
105 NASDAQ THRD Fri, Feb 24, 2012 24.37 25.25 24.25 25.25
104 NASDAQ THRD Thu, Feb 23, 2012 25.15 25.15 24.00 24.30
103 NASDAQ THRD Wed, Feb 22, 2012 24.50 25.20 23.90 24.84
102 NASDAQ THRD Tue, Feb 21, 2012 25.56 25.82 24.34 24.55
101 NASDAQ THRD Fri, Feb 17, 2012 24.20 25.90 24.20 25.70
100 NASDAQ THRD Thu, Feb 16, 2012 23.25 24.45 23.03 24.16
99 NASDAQ THRD Wed, Feb 15, 2012 22.78 24.70 22.78 23.20
98 NASDAQ THRD Tue, Feb 14, 2012 23.46 23.57 23.00 23.05
97 NASDAQ THRD Mon, Feb 13, 2012 25.14 25.35 24.47 24.47
96 NASDAQ THRD Fri, Feb 10, 2012 25.84 25.98 25.15 25.15
95 NASDAQ THRD Thu, Feb 9, 2012 25.30 26.50 25.30 25.96
94 NASDAQ THRD Wed, Feb 8, 2012 24.95 25.50 24.44 25.47
93 NASDAQ THRD Tue, Feb 7, 2012 23.72 24.31 23.72 24.23
92 NASDAQ THRD Mon, Feb 6, 2012 23.14 23.72 23.14 23.67
91 NASDAQ THRD Fri, Feb 3, 2012 22.96 23.46 22.93 23.04
90 NASDAQ THRD Fri, Jan 27, 2012 22.34 22.35 22.30 22.35
89 NASDAQ THRD Thu, Jan 26, 2012 22.31 22.31 22.31 22.31
88 NASDAQ THRD Wed, Jan 11, 2012 22.73 22.73 22.43 22.43
87 NASDAQ THRD Wed, Jan 4, 2012 22.35 22.35 22.30 22.30
86 NASDAQ THRD Fri, Dec 30, 2011 22.44 22.75 22.44 22.72
85 NASDAQ THRD Thu, Dec 29, 2011 22.37 22.44 22.36 22.44
84 NASDAQ THRD Wed, Dec 28, 2011 22.18 22.37 22.18 22.37
83 NASDAQ THRD Wed, Dec 21, 2011 22.34 22.38 22.14 22.28
82 NASDAQ THRD Tue, Dec 20, 2011 22.34 22.44 22.15 22.20
81 NASDAQ THRD Mon, Dec 19, 2011 22.44 22.44 22.19 22.20
80 NASDAQ THRD Fri, Dec 16, 2011 22.25 22.25 22.07 22.25
79 NASDAQ THRD Thu, Dec 15, 2011 22.19 22.49 22.19 22.49
78 NASDAQ THRD Wed, Dec 14, 2011 21.77 21.77 21.77 21.77
77 NASDAQ THRD Tue, Dec 13, 2011 21.77 21.77 21.77 21.77
76 NASDAQ THRD Mon, Dec 12, 2011 21.65 21.65 21.65 21.65
75 NASDAQ THRD Fri, Dec 9, 2011 21.52 22.25 21.52 22.17
74 NASDAQ THRD Thu, Dec 8, 2011 22.22 22.22 22.00 22.01
73 NASDAQ THRD Wed, Dec 7, 2011 21.53 22.01 21.53 22.01
72 NASDAQ THRD Tue, Dec 6, 2011 21.97 22.05 21.97 22.05
71 NASDAQ THRD Fri, Dec 2, 2011 22.04 22.17 22.00 22.00
70 NASDAQ THRD Thu, Dec 1, 2011 22.00 22.05 22.00 22.00
69 NASDAQ THRD Wed, Nov 30, 2011 22.00 22.00 22.00 22.00
68 NASDAQ THRD Tue, Nov 29, 2011 22.25 22.32 22.25 22.32
67 NASDAQ THRD Fri, Nov 25, 2011 22.25 22.25 22.00 22.00
66 NASDAQ THRD Wed, Nov 23, 2011 22.31 23.00 21.67 23.00
65 NASDAQ THRD Tue, Nov 22, 2011 21.99 22.44 21.90 22.44
64 NASDAQ THRD Mon, Nov 21, 2011 21.39 21.89 21.35 21.50
63 NASDAQ THRD Fri, Nov 18, 2011 21.86 21.86 21.06 21.25
62 NASDAQ THRD Thu, Nov 17, 2011 21.50 22.35 21.40 22.15
61 NASDAQ THRD Wed, Nov 16, 2011 22.00 22.81 22.00 22.81
60 NASDAQ THRD Tue, Nov 15, 2011 22.30 22.93 22.00 22.00
59 NASDAQ THRD Mon, Nov 14, 2011 21.03 21.04 21.00 21.00
58 NASDAQ THRD Wed, Nov 9, 2011 20.82 20.82 20.79 20.79
57 NASDAQ THRD Tue, Nov 8, 2011 20.43 20.60 20.43 20.60
56 NASDAQ THRD Fri, Nov 4, 2011 20.67 20.67 19.86 19.94
55 NASDAQ THRD Thu, Nov 3, 2011 21.33 21.33 21.33 21.33
54 NASDAQ THRD Tue, Nov 1, 2011 19.40 19.40 19.40 19.40
53 NASDAQ THRD Mon, Oct 31, 2011 19.00 19.40 19.00 19.40
52 NASDAQ THRD Thu, Oct 20, 2011 19.21 19.21 18.54 18.54
51 NASDAQ THRD Mon, Oct 17, 2011 19.85 19.90 19.75 19.85
50 NASDAQ THRD Fri, Oct 14, 2011 19.75 19.85 19.75 19.85
49 NASDAQ THRD Tue, Oct 11, 2011 20.63 20.63 19.84 19.84
48 NASDAQ THRD Fri, Oct 7, 2011 20.10 20.10 19.90 19.90
47 NASDAQ THRD Thu, Oct 6, 2011 19.00 19.99 19.00 19.99
46 NASDAQ THRD Wed, Oct 5, 2011 19.00 19.00 19.00 19.00
45 NASDAQ THRD Tue, Oct 4, 2011 20.46 20.46 19.88 19.88
44 NASDAQ THRD Mon, Oct 3, 2011 19.25 20.68 19.25 20.68
43 NASDAQ THRD Fri, Sep 30, 2011 19.21 19.35 19.14 19.25
42 NASDAQ THRD Wed, Sep 28, 2011 19.17 19.17 19.17 19.17
41 NASDAQ THRD Tue, Sep 27, 2011 19.81 19.81 19.78 19.78
40 NASDAQ THRD Tue, Sep 20, 2011 20.05 20.40 20.05 20.40
39 NASDAQ THRD Mon, Sep 19, 2011 21.46 21.50 20.48 20.48
38 NASDAQ THRD Fri, Sep 16, 2011 21.46 21.46 21.46 21.46
37 NASDAQ THRD Fri, Sep 9, 2011 21.53 21.53 21.50 21.50
36 NASDAQ THRD Wed, Sep 7, 2011 20.26 21.60 20.04 21.60
35 NASDAQ THRD Wed, Aug 31, 2011 20.12 21.14 20.12 21.14
34 NASDAQ THRD Mon, Aug 29, 2011 21.14 21.14 21.14 21.14
33 NASDAQ THRD Wed, Aug 24, 2011 21.00 21.21 21.00 21.21
32 NASDAQ THRD Tue, Aug 23, 2011 21.25 21.25 21.22 21.23
31 NASDAQ THRD Fri, Aug 19, 2011 21.07 21.07 20.75 20.75
30 NASDAQ THRD Wed, Aug 17, 2011 21.22 21.72 21.22 21.72
29 NASDAQ THRD Thu, Aug 11, 2011 21.25 21.25 21.25 21.25
28 NASDAQ THRD Wed, Aug 10, 2011 21.03 21.25 21.00 21.25
27 NASDAQ THRD Tue, Aug 9, 2011 21.38 21.38 21.25 21.25
26 NASDAQ THRD Mon, Aug 8, 2011 21.16 22.00 21.10 22.00
25 NASDAQ THRD Fri, Aug 5, 2011 21.05 21.05 21.00 21.00
24 NASDAQ THRD Wed, Aug 3, 2011 21.36 21.36 20.75 21.03
23 NASDAQ THRD Mon, Aug 1, 2011 21.36 22.38 20.75 22.38
22 NASDAQ THRD Tue, Jul 26, 2011 21.56 21.57 21.56 21.57
21 NASDAQ THRD Mon, Jul 25, 2011 21.20 21.20 21.20 21.20
20 NASDAQ THRD Mon, Jul 18, 2011 21.76 21.76 21.58 21.58
19 NASDAQ THRD Fri, Jul 15, 2011 21.50 21.50 21.50 21.50
18 NASDAQ THRD Thu, Jul 14, 2011 21.36 21.67 21.36 21.67
17 NASDAQ THRD Tue, Jul 12, 2011 21.41 21.60 21.41 21.60
16 NASDAQ THRD Thu, Jul 7, 2011 21.25 21.98 21.25 21.98
15 NASDAQ THRD Wed, Jul 6, 2011 21.49 21.50 21.49 21.50
14 NASDAQ THRD Fri, Jul 1, 2011 21.80 21.80 21.66 21.66
13 NASDAQ THRD Wed, Jun 29, 2011 21.25 21.42 21.25 21.42
12 NASDAQ THRD Mon, Jun 27, 2011 21.50 21.50 21.40 21.43
11 NASDAQ THRD Fri, Jun 24, 2011 21.59 21.59 21.59 21.59
10 NASDAQ THRD Wed, Jun 22, 2011 21.86 21.86 21.43 21.63
9 NASDAQ THRD Fri, Jun 17, 2011 21.99 21.99 21.99 21.99
8 NASDAQ THRD Thu, Jun 16, 2011 21.42 21.42 21.42 21.42
7 NASDAQ THRD Wed, Jun 15, 2011 21.42 21.51 21.40 21.40
6 NASDAQ THRD Tue, Jun 14, 2011 21.51 21.65 21.46 21.46
5 NASDAQ THRD Mon, Jun 13, 2011 21.43 21.43 21.42 21.42
4 NASDAQ THRD Wed, Jun 8, 2011 21.98 21.98 21.72 21.72
3 NASDAQ THRD Mon, Jun 6, 2011 21.86 21.88 21.86 21.88
2 NASDAQ THRD Fri, Jun 3, 2011 21.26 22.55 21.23 21.88
1 NASDAQ THRD Fri, May 27, 2011 21.42 21.42 21.42 21.42
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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