LendingTree Inc NASDAQ:TREE Historical Prices

Below are the 3908 trading days of historical prices for TREE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3908	NASDAQ	TREE	Fri, Mar 1, 2024	40.02	40.59	37.60	39.98
3907	NASDAQ	TREE	Thu, Feb 29, 2024	35.59	39.97	35.59	39.57
3906	NASDAQ	TREE	Wed, Feb 28, 2024	33.50	37.24	33.00	35.37
3905	NASDAQ	TREE	Tue, Feb 27, 2024	34.56	34.74	28.50	32.62
3904	NASDAQ	TREE	Mon, Feb 26, 2024	33.91	34.92	33.54	34.28
3903	NASDAQ	TREE	Fri, Feb 23, 2024	34.61	34.75	33.77	34.09
3902	NASDAQ	TREE	Thu, Feb 22, 2024	35.20	36.76	33.88	34.53
3901	NASDAQ	TREE	Wed, Feb 21, 2024	34.26	35.05	33.43	35.02
3900	NASDAQ	TREE	Tue, Feb 20, 2024	35.25	35.26	34.02	34.26
3899	NASDAQ	TREE	Fri, Feb 16, 2024	36.00	36.70	35.51	36.11
3898	NASDAQ	TREE	Thu, Feb 15, 2024	36.01	36.99	35.47	36.56
3897	NASDAQ	TREE	Wed, Feb 14, 2024	35.81	36.35	35.36	35.60
3896	NASDAQ	TREE	Tue, Feb 13, 2024	34.50	35.09	32.64	34.55
3895	NASDAQ	TREE	Mon, Feb 12, 2024	36.08	38.00	36.08	36.69
3894	NASDAQ	TREE	Fri, Feb 9, 2024	34.45	36.68	34.05	35.96
3893	NASDAQ	TREE	Thu, Feb 8, 2024	31.22	34.17	30.93	34.12
3892	NASDAQ	TREE	Wed, Feb 7, 2024	30.49	31.60	28.88	30.91
3891	NASDAQ	TREE	Tue, Feb 6, 2024	29.30	30.64	29.30	30.10
3890	NASDAQ	TREE	Mon, Feb 5, 2024	30.84	31.19	29.50	29.66
3889	NASDAQ	TREE	Fri, Feb 2, 2024	32.30	33.23	31.60	31.66
3888	NASDAQ	TREE	Thu, Feb 1, 2024	32.77	33.79	30.69	33.43
3887	NASDAQ	TREE	Wed, Jan 31, 2024	33.07	35.55	32.30	32.34
3886	NASDAQ	TREE	Tue, Jan 30, 2024	34.41	34.97	33.79	33.83
3885	NASDAQ	TREE	Mon, Jan 29, 2024	33.98	35.13	33.23	34.49
3884	NASDAQ	TREE	Fri, Jan 26, 2024	33.69	34.89	33.39	33.62
3883	NASDAQ	TREE	Thu, Jan 25, 2024	34.11	35.07	33.10	33.40
3882	NASDAQ	TREE	Wed, Jan 24, 2024	31.90	33.64	31.28	33.32
3881	NASDAQ	TREE	Tue, Jan 23, 2024	32.03	32.03	30.25	30.91
3880	NASDAQ	TREE	Mon, Jan 22, 2024	28.31	30.98	28.28	30.88
3879	NASDAQ	TREE	Fri, Jan 19, 2024	26.29	27.86	25.39	27.66
3878	NASDAQ	TREE	Thu, Jan 18, 2024	26.48	26.71	25.23	26.09
3877	NASDAQ	TREE	Wed, Jan 17, 2024	27.13	28.11	24.55	25.97
3876	NASDAQ	TREE	Tue, Jan 16, 2024	27.63	28.44	27.03	28.39
3875	NASDAQ	TREE	Fri, Jan 12, 2024	29.44	29.44	28.18	28.62
3874	NASDAQ	TREE	Thu, Jan 11, 2024	32.10	32.93	28.88	28.99
3873	NASDAQ	TREE	Wed, Jan 10, 2024	33.65	34.37	32.19	32.42
3872	NASDAQ	TREE	Tue, Jan 9, 2024	34.55	35.97	33.60	33.68
3871	NASDAQ	TREE	Mon, Jan 8, 2024	30.00	35.06	29.88	34.87
3870	NASDAQ	TREE	Fri, Jan 5, 2024	28.80	30.27	28.52	28.55
3869	NASDAQ	TREE	Thu, Jan 4, 2024	28.53	30.56	28.35	29.47
3868	NASDAQ	TREE	Wed, Jan 3, 2024	28.20	28.98	27.56	28.63
3867	NASDAQ	TREE	Tue, Jan 2, 2024	29.31	30.85	28.99	29.41
3866	NASDAQ	TREE	Fri, Dec 29, 2023	31.20	31.54	30.09	30.32
3865	NASDAQ	TREE	Thu, Dec 28, 2023	31.35	31.86	31.03	31.25
3864	NASDAQ	TREE	Wed, Dec 27, 2023	31.74	31.94	30.86	31.49
3863	NASDAQ	TREE	Tue, Dec 26, 2023	31.07	31.98	30.77	31.38
3862	NASDAQ	TREE	Fri, Dec 22, 2023	31.05	31.42	29.86	31.17
3861	NASDAQ	TREE	Thu, Dec 21, 2023	29.84	31.14	29.45	30.56
3860	NASDAQ	TREE	Wed, Dec 20, 2023	30.79	31.97	28.81	28.90
3859	NASDAQ	TREE	Tue, Dec 19, 2023	30.50	31.90	29.73	30.92
3858	NASDAQ	TREE	Mon, Dec 18, 2023	29.66	30.72	28.91	30.06
3857	NASDAQ	TREE	Fri, Dec 15, 2023	29.00	30.41	28.13	29.66
3856	NASDAQ	TREE	Thu, Dec 14, 2023	27.38	29.87	27.38	28.70
3855	NASDAQ	TREE	Wed, Dec 13, 2023	23.31	26.82	23.05	26.57
3854	NASDAQ	TREE	Tue, Dec 12, 2023	23.10	23.67	22.25	23.04
3853	NASDAQ	TREE	Mon, Dec 11, 2023	23.67	23.82	22.75	23.31
3852	NASDAQ	TREE	Fri, Dec 8, 2023	22.61	24.24	21.96	23.72
3851	NASDAQ	TREE	Thu, Dec 7, 2023	20.92	23.28	20.57	22.78
3850	NASDAQ	TREE	Wed, Dec 6, 2023	19.96	22.21	19.95	20.91
3849	NASDAQ	TREE	Tue, Dec 5, 2023	19.80	20.06	19.15	19.62
3848	NASDAQ	TREE	Mon, Dec 4, 2023	19.81	20.01	19.24	19.75
3847	NASDAQ	TREE	Fri, Dec 1, 2023	17.76	19.81	17.21	19.78
3846	NASDAQ	TREE	Thu, Nov 30, 2023	17.59	18.74	17.50	17.70
3845	NASDAQ	TREE	Wed, Nov 29, 2023	17.49	18.56	17.35	17.59
3844	NASDAQ	TREE	Tue, Nov 28, 2023	16.44	17.26	15.95	17.08
3843	NASDAQ	TREE	Mon, Nov 27, 2023	16.02	16.47	15.78	16.36
3842	NASDAQ	TREE	Fri, Nov 24, 2023	15.90	16.51	15.79	16.23
3841	NASDAQ	TREE	Wed, Nov 22, 2023	16.24	16.39	15.75	15.96
3840	NASDAQ	TREE	Tue, Nov 21, 2023	16.29	16.46	15.87	15.96
3839	NASDAQ	TREE	Mon, Nov 20, 2023	16.36	16.91	16.20	16.60
3838	NASDAQ	TREE	Fri, Nov 17, 2023	16.09	16.33	15.69	16.18
3837	NASDAQ	TREE	Thu, Nov 16, 2023	16.26	16.26	15.10	15.53
3836	NASDAQ	TREE	Wed, Nov 15, 2023	16.21	17.25	16.21	16.49
3835	NASDAQ	TREE	Tue, Nov 14, 2023	14.95	16.54	14.95	16.08
3834	NASDAQ	TREE	Mon, Nov 13, 2023	14.20	14.92	13.87	14.60
3833	NASDAQ	TREE	Fri, Nov 10, 2023	15.37	15.37	14.25	14.45
3832	NASDAQ	TREE	Thu, Nov 9, 2023	15.57	15.60	14.66	14.98
3831	NASDAQ	TREE	Wed, Nov 8, 2023	15.19	15.47	14.85	15.46
3830	NASDAQ	TREE	Tue, Nov 7, 2023	15.60	15.72	15.11	15.35
3829	NASDAQ	TREE	Mon, Nov 6, 2023	16.01	16.20	15.47	15.68
3828	NASDAQ	TREE	Fri, Nov 3, 2023	15.96	17.26	15.94	16.08
3827	NASDAQ	TREE	Thu, Nov 2, 2023	15.54	15.93	14.71	15.77
3826	NASDAQ	TREE	Wed, Nov 1, 2023	13.08	15.30	12.97	15.00
3825	NASDAQ	TREE	Tue, Oct 31, 2023	11.15	13.68	10.50	13.23
3824	NASDAQ	TREE	Mon, Oct 30, 2023	10.76	11.13	10.70	11.07
3823	NASDAQ	TREE	Fri, Oct 27, 2023	10.60	10.94	10.41	10.56
3822	NASDAQ	TREE	Thu, Oct 26, 2023	10.55	10.64	10.12	10.51
3821	NASDAQ	TREE	Wed, Oct 25, 2023	10.95	11.04	10.37	10.45
3820	NASDAQ	TREE	Tue, Oct 24, 2023	11.74	11.97	10.89	11.05
3819	NASDAQ	TREE	Mon, Oct 23, 2023	11.54	11.84	11.26	11.55
3818	NASDAQ	TREE	Fri, Oct 20, 2023	12.02	12.08	11.63	11.64
3817	NASDAQ	TREE	Thu, Oct 19, 2023	11.95	12.30	11.87	12.03
3816	NASDAQ	TREE	Wed, Oct 18, 2023	12.56	12.72	11.89	12.03
3815	NASDAQ	TREE	Tue, Oct 17, 2023	12.03	12.88	12.03	12.81
3814	NASDAQ	TREE	Mon, Oct 16, 2023	12.15	12.52	11.80	12.17
3813	NASDAQ	TREE	Fri, Oct 13, 2023	12.59	12.68	11.74	11.88
3812	NASDAQ	TREE	Thu, Oct 12, 2023	13.01	13.01	12.40	12.51
3811	NASDAQ	TREE	Wed, Oct 11, 2023	13.32	13.63	12.90	12.99
3810	NASDAQ	TREE	Tue, Oct 10, 2023	13.32	13.93	13.28	13.31
3809	NASDAQ	TREE	Mon, Oct 9, 2023	13.38	13.58	13.04	13.40
3808	NASDAQ	TREE	Fri, Oct 6, 2023	12.84	13.87	12.64	13.63
3807	NASDAQ	TREE	Thu, Oct 5, 2023	13.52	13.59	12.60	13.01
3806	NASDAQ	TREE	Wed, Oct 4, 2023	14.29	14.37	13.51	13.61
3805	NASDAQ	TREE	Tue, Oct 3, 2023	15.00	15.00	14.11	14.29
3804	NASDAQ	TREE	Mon, Oct 2, 2023	15.47	15.67	15.01	15.14
3803	NASDAQ	TREE	Fri, Sep 29, 2023	15.53	15.98	15.43	15.50
3802	NASDAQ	TREE	Thu, Sep 28, 2023	15.26	15.58	15.00	15.28
3801	NASDAQ	TREE	Wed, Sep 27, 2023	14.86	15.70	14.86	15.26
3800	NASDAQ	TREE	Tue, Sep 26, 2023	14.21	14.75	14.07	14.64
3799	NASDAQ	TREE	Mon, Sep 25, 2023	14.22	14.50	13.95	14.32
3798	NASDAQ	TREE	Fri, Sep 22, 2023	15.10	15.10	14.26	14.35
3797	NASDAQ	TREE	Thu, Sep 21, 2023	15.32	15.44	14.71	14.96
3796	NASDAQ	TREE	Wed, Sep 20, 2023	16.00	16.31	15.72	15.73
3795	NASDAQ	TREE	Tue, Sep 19, 2023	15.73	16.00	15.44	15.91
3794	NASDAQ	TREE	Mon, Sep 18, 2023	15.99	16.09	15.48	15.72
3793	NASDAQ	TREE	Fri, Sep 15, 2023	15.62	16.39	15.60	16.12
3792	NASDAQ	TREE	Thu, Sep 14, 2023	15.76	15.97	15.55	15.72
3791	NASDAQ	TREE	Wed, Sep 13, 2023	15.73	15.80	15.28	15.62
3790	NASDAQ	TREE	Tue, Sep 12, 2023	16.00	16.27	15.57	15.64
3789	NASDAQ	TREE	Mon, Sep 11, 2023	15.94	15.94	15.94	15.94
3788	NASDAQ	TREE	Fri, Sep 8, 2023	16.80	16.88	16.33	16.65
3787	NASDAQ	TREE	Thu, Sep 7, 2023	17.49	17.49	16.72	16.84
3786	NASDAQ	TREE	Wed, Sep 6, 2023	17.74	17.94	17.34	17.54
3785	NASDAQ	TREE	Tue, Sep 5, 2023	18.50	18.50	17.19	17.65
3784	NASDAQ	TREE	Fri, Sep 1, 2023	19.16	19.45	18.71	18.73
3783	NASDAQ	TREE	Thu, Aug 31, 2023	19.09	19.40	18.74	18.91
3782	NASDAQ	TREE	Wed, Aug 30, 2023	18.98	19.16	18.75	19.00
3781	NASDAQ	TREE	Tue, Aug 29, 2023	18.56	19.45	18.37	19.05
3780	NASDAQ	TREE	Mon, Aug 28, 2023	18.78	19.17	18.46	18.48
3779	NASDAQ	TREE	Fri, Aug 25, 2023	18.91	19.28	18.52	18.62
3778	NASDAQ	TREE	Thu, Aug 24, 2023	19.48	19.78	18.71	18.88
3777	NASDAQ	TREE	Wed, Aug 23, 2023	18.79	19.77	18.77	19.58
3776	NASDAQ	TREE	Tue, Aug 22, 2023	19.00	19.10	18.54	18.82
3775	NASDAQ	TREE	Mon, Aug 21, 2023	19.30	19.36	18.78	18.93
3774	NASDAQ	TREE	Fri, Aug 18, 2023	18.98	19.49	18.75	19.33
3773	NASDAQ	TREE	Thu, Aug 17, 2023	19.75	19.93	19.17	19.41
3772	NASDAQ	TREE	Wed, Aug 16, 2023	19.87	20.06	19.57	19.71
3771	NASDAQ	TREE	Tue, Aug 15, 2023	19.87	19.92	19.37	19.88
3770	NASDAQ	TREE	Mon, Aug 14, 2023	20.38	20.38	19.57	20.19
3769	NASDAQ	TREE	Fri, Aug 11, 2023	20.31	20.65	19.90	20.52
3768	NASDAQ	TREE	Thu, Aug 10, 2023	20.87	21.25	20.12	20.55
3767	NASDAQ	TREE	Wed, Aug 9, 2023	21.19	21.27	20.52	20.59
3766	NASDAQ	TREE	Tue, Aug 8, 2023	21.26	21.42	20.35	21.21
3765	NASDAQ	TREE	Mon, Aug 7, 2023	21.96	21.96	21.24	21.92
3764	NASDAQ	TREE	Fri, Aug 4, 2023	22.33	22.92	21.82	21.91
3763	NASDAQ	TREE	Thu, Aug 3, 2023	22.43	23.07	22.28	22.42
3762	NASDAQ	TREE	Wed, Aug 2, 2023	22.77	22.80	21.61	22.60
3761	NASDAQ	TREE	Tue, Aug 1, 2023	23.98	24.35	23.20	23.33
3760	NASDAQ	TREE	Mon, Jul 31, 2023	24.49	25.34	24.11	24.40
3759	NASDAQ	TREE	Fri, Jul 28, 2023	21.43	24.57	21.26	24.25
3758	NASDAQ	TREE	Thu, Jul 27, 2023	24.22	24.93	20.53	21.04
3757	NASDAQ	TREE	Wed, Jul 26, 2023	27.19	28.20	27.03	28.13
3756	NASDAQ	TREE	Tue, Jul 25, 2023	27.48	28.37	27.17	27.22
3755	NASDAQ	TREE	Mon, Jul 24, 2023	26.80	27.58	26.80	27.45
3754	NASDAQ	TREE	Fri, Jul 21, 2023	27.50	27.61	26.60	26.75
3753	NASDAQ	TREE	Thu, Jul 20, 2023	27.03	28.25	26.90	27.24
3752	NASDAQ	TREE	Wed, Jul 19, 2023	25.86	26.74	25.86	25.99
3751	NASDAQ	TREE	Tue, Jul 18, 2023	25.49	26.10	25.07	25.77
3750	NASDAQ	TREE	Mon, Jul 17, 2023	25.20	26.13	25.10	25.49
3749	NASDAQ	TREE	Fri, Jul 14, 2023	26.64	26.98	24.58	25.31
3748	NASDAQ	TREE	Thu, Jul 13, 2023	26.03	27.17	25.32	26.56
3747	NASDAQ	TREE	Wed, Jul 12, 2023	24.27	26.10	23.78	25.70
3746	NASDAQ	TREE	Tue, Jul 11, 2023	21.56	23.69	21.48	23.67
3745	NASDAQ	TREE	Mon, Jul 10, 2023	21.25	21.65	20.96	21.33
3744	NASDAQ	TREE	Fri, Jul 7, 2023	21.25	21.83	21.20	21.35
3743	NASDAQ	TREE	Thu, Jul 6, 2023	21.50	21.50	20.69	21.18
3742	NASDAQ	TREE	Wed, Jul 5, 2023	23.11	23.11	21.71	21.73
3741	NASDAQ	TREE	Mon, Jul 3, 2023	22.10	23.48	22.10	23.42
3740	NASDAQ	TREE	Fri, Jun 30, 2023	23.11	23.20	22.02	22.11
3739	NASDAQ	TREE	Thu, Jun 29, 2023	21.67	22.85	21.67	22.56
3738	NASDAQ	TREE	Wed, Jun 28, 2023	20.87	21.59	20.75	21.49
3737	NASDAQ	TREE	Tue, Jun 27, 2023	20.98	21.47	20.49	20.99
3736	NASDAQ	TREE	Mon, Jun 26, 2023	21.65	22.08	20.93	20.94
3735	NASDAQ	TREE	Fri, Jun 23, 2023	20.85	21.76	20.84	21.68
3734	NASDAQ	TREE	Thu, Jun 22, 2023	20.80	21.83	20.40	21.44
3733	NASDAQ	TREE	Wed, Jun 21, 2023	22.52	22.69	20.86	20.93
3732	NASDAQ	TREE	Tue, Jun 20, 2023	21.63	22.84	21.45	22.56
3731	NASDAQ	TREE	Fri, Jun 16, 2023	22.20	22.20	21.08	21.63
3730	NASDAQ	TREE	Thu, Jun 15, 2023	21.60	22.14	20.62	22.05
3729	NASDAQ	TREE	Wed, Jun 14, 2023	22.84	22.98	21.25	21.97
3728	NASDAQ	TREE	Tue, Jun 13, 2023	22.09	22.89	22.00	22.49
3727	NASDAQ	TREE	Mon, Jun 12, 2023	21.66	21.90	21.20	21.87
3726	NASDAQ	TREE	Fri, Jun 9, 2023	22.29	22.37	21.33	21.55
3725	NASDAQ	TREE	Thu, Jun 8, 2023	22.72	22.72	21.63	22.24
3724	NASDAQ	TREE	Wed, Jun 7, 2023	22.18	23.44	22.01	22.74
3723	NASDAQ	TREE	Tue, Jun 6, 2023	19.77	22.01	19.71	21.70
3722	NASDAQ	TREE	Mon, Jun 5, 2023	18.80	20.14	18.71	19.83
3721	NASDAQ	TREE	Fri, Jun 2, 2023	19.16	20.49	19.05	20.09
3720	NASDAQ	TREE	Thu, Jun 1, 2023	18.33	19.03	18.13	18.62
3719	NASDAQ	TREE	Wed, May 31, 2023	18.62	19.21	17.63	18.29
3718	NASDAQ	TREE	Tue, May 30, 2023	19.26	19.64	18.52	18.95
3717	NASDAQ	TREE	Fri, May 26, 2023	19.03	19.41	18.76	18.87
3716	NASDAQ	TREE	Thu, May 25, 2023	19.73	20.19	18.62	19.03
3715	NASDAQ	TREE	Wed, May 24, 2023	20.17	20.46	19.42	19.73
3714	NASDAQ	TREE	Tue, May 23, 2023	20.50	22.00	20.31	20.32
3713	NASDAQ	TREE	Mon, May 22, 2023	19.80	21.00	19.37	20.50
3712	NASDAQ	TREE	Fri, May 19, 2023	19.96	19.96	19.01	19.60
3711	NASDAQ	TREE	Thu, May 18, 2023	18.58	19.80	18.28	19.71
3710	NASDAQ	TREE	Wed, May 17, 2023	17.15	18.70	16.87	18.61
3709	NASDAQ	TREE	Tue, May 16, 2023	18.24	18.25	16.90	16.93
3708	NASDAQ	TREE	Mon, May 15, 2023	17.90	19.13	17.90	18.47
3707	NASDAQ	TREE	Fri, May 12, 2023	18.42	18.92	17.27	17.65
3706	NASDAQ	TREE	Thu, May 11, 2023	18.10	18.73	17.96	18.32
3705	NASDAQ	TREE	Wed, May 10, 2023	18.46	18.63	17.55	18.32
3704	NASDAQ	TREE	Tue, May 9, 2023	18.53	18.57	17.63	17.89
3703	NASDAQ	TREE	Mon, May 8, 2023	18.75	18.82	18.28	18.79
3702	NASDAQ	TREE	Fri, May 5, 2023	18.07	18.73	17.83	18.65
3701	NASDAQ	TREE	Thu, May 4, 2023	18.27	18.37	16.83	17.46
3700	NASDAQ	TREE	Wed, May 3, 2023	17.50	19.69	17.32	18.49
3699	NASDAQ	TREE	Tue, May 2, 2023	17.75	19.53	16.02	17.51
3698	NASDAQ	TREE	Mon, May 1, 2023	23.83	24.29	23.26	23.37
3697	NASDAQ	TREE	Fri, Apr 28, 2023	22.61	23.94	22.34	23.83
3696	NASDAQ	TREE	Thu, Apr 27, 2023	22.59	22.89	21.88	22.75
3695	NASDAQ	TREE	Wed, Apr 26, 2023	22.80	23.01	22.04	22.19
3694	NASDAQ	TREE	Tue, Apr 25, 2023	23.42	23.58	22.49	22.51
3693	NASDAQ	TREE	Mon, Apr 24, 2023	24.00	24.07	23.34	23.90
3692	NASDAQ	TREE	Fri, Apr 21, 2023	23.78	24.10	23.51	23.91
3691	NASDAQ	TREE	Thu, Apr 20, 2023	23.08	24.15	22.89	23.80
3690	NASDAQ	TREE	Wed, Apr 19, 2023	22.61	23.93	22.31	23.60
3689	NASDAQ	TREE	Tue, Apr 18, 2023	23.54	23.54	22.53	22.93
3688	NASDAQ	TREE	Mon, Apr 17, 2023	23.13	23.40	22.71	23.25
3687	NASDAQ	TREE	Fri, Apr 14, 2023	24.47	24.60	22.69	23.23
3686	NASDAQ	TREE	Thu, Apr 13, 2023	23.96	24.68	23.76	24.52
3685	NASDAQ	TREE	Wed, Apr 12, 2023	25.72	25.95	23.60	23.72
3684	NASDAQ	TREE	Tue, Apr 11, 2023	25.45	25.96	24.84	25.19
3683	NASDAQ	TREE	Mon, Apr 10, 2023	24.71	25.36	24.40	25.23
3682	NASDAQ	TREE	Thu, Apr 6, 2023	24.36	25.26	24.05	25.12
3681	NASDAQ	TREE	Wed, Apr 5, 2023	25.25	25.35	24.03	24.32
3680	NASDAQ	TREE	Tue, Apr 4, 2023	25.97	26.00	25.09	25.50
3679	NASDAQ	TREE	Mon, Apr 3, 2023	26.71	27.19	25.57	25.85
3678	NASDAQ	TREE	Fri, Mar 31, 2023	25.38	26.95	25.29	26.66
3677	NASDAQ	TREE	Thu, Mar 30, 2023	26.41	26.47	24.90	24.97
3676	NASDAQ	TREE	Wed, Mar 29, 2023	26.05	26.39	25.27	25.94
3675	NASDAQ	TREE	Tue, Mar 28, 2023	25.80	25.99	25.01	25.39
3674	NASDAQ	TREE	Mon, Mar 27, 2023	26.20	26.33	25.59	26.10
3673	NASDAQ	TREE	Fri, Mar 24, 2023	25.17	25.99	24.74	25.80
3672	NASDAQ	TREE	Thu, Mar 23, 2023	25.58	26.87	25.28	25.60
3671	NASDAQ	TREE	Wed, Mar 22, 2023	27.21	27.41	25.28	25.28
3670	NASDAQ	TREE	Tue, Mar 21, 2023	26.53	27.28	26.06	27.19
3669	NASDAQ	TREE	Mon, Mar 20, 2023	26.15	26.99	25.31	25.69
3668	NASDAQ	TREE	Fri, Mar 17, 2023	26.90	26.90	25.58	26.15
3667	NASDAQ	TREE	Thu, Mar 16, 2023	26.22	28.22	25.78	27.24
3666	NASDAQ	TREE	Wed, Mar 15, 2023	24.14	26.73	23.66	26.61
3665	NASDAQ	TREE	Tue, Mar 14, 2023	27.48	28.37	24.79	25.31
3664	NASDAQ	TREE	Mon, Mar 13, 2023	27.00	27.08	25.68	26.37
3663	NASDAQ	TREE	Fri, Mar 10, 2023	30.00	30.20	27.36	27.88
3662	NASDAQ	TREE	Thu, Mar 9, 2023	32.54	32.92	30.21	30.25
3661	NASDAQ	TREE	Wed, Mar 8, 2023	31.38	32.73	31.08	32.68
3660	NASDAQ	TREE	Tue, Mar 7, 2023	32.92	33.12	30.45	31.20
3659	NASDAQ	TREE	Mon, Mar 6, 2023	33.22	35.82	32.66	32.97
3658	NASDAQ	TREE	Fri, Mar 3, 2023	33.46	34.26	32.76	32.82
3657	NASDAQ	TREE	Thu, Mar 2, 2023	32.43	33.13	31.68	33.00
3656	NASDAQ	TREE	Wed, Mar 1, 2023	32.71	33.48	32.31	33.08
3655	NASDAQ	TREE	Tue, Feb 28, 2023	31.90	33.69	31.59	32.93
3654	NASDAQ	TREE	Mon, Feb 27, 2023	36.65	36.65	31.20	32.20
3653	NASDAQ	TREE	Fri, Feb 24, 2023	38.68	38.68	36.60	37.25
3652	NASDAQ	TREE	Thu, Feb 23, 2023	40.52	40.91	38.59	39.76
3651	NASDAQ	TREE	Wed, Feb 22, 2023	40.09	40.72	39.47	39.72
3650	NASDAQ	TREE	Tue, Feb 21, 2023	40.77	41.27	39.84	39.97
3649	NASDAQ	TREE	Fri, Feb 17, 2023	42.72	43.09	40.43	41.27
3648	NASDAQ	TREE	Thu, Feb 16, 2023	43.45	44.77	42.76	43.13
3647	NASDAQ	TREE	Wed, Feb 15, 2023	43.41	45.06	43.20	45.04
3646	NASDAQ	TREE	Tue, Feb 14, 2023	43.87	44.95	42.87	43.97
3645	NASDAQ	TREE	Mon, Feb 13, 2023	42.86	44.69	42.00	44.63
3644	NASDAQ	TREE	Fri, Feb 10, 2023	43.62	45.02	43.15	43.60
3643	NASDAQ	TREE	Thu, Feb 9, 2023	46.10	47.82	44.22	44.59
3642	NASDAQ	TREE	Wed, Feb 8, 2023	45.72	46.43	44.63	45.10
3641	NASDAQ	TREE	Tue, Feb 7, 2023	43.23	46.30	42.79	46.05
3640	NASDAQ	TREE	Mon, Feb 6, 2023	43.53	44.14	42.82	43.23
3639	NASDAQ	TREE	Fri, Feb 3, 2023	42.86	45.69	42.37	43.96
3638	NASDAQ	TREE	Thu, Feb 2, 2023	43.98	46.98	43.71	44.90
3637	NASDAQ	TREE	Wed, Feb 1, 2023	39.55	42.22	38.12	42.03
3636	NASDAQ	TREE	Tue, Jan 31, 2023	39.04	40.64	38.81	39.66
3635	NASDAQ	TREE	Mon, Jan 30, 2023	37.60	39.52	37.54	38.60
3634	NASDAQ	TREE	Fri, Jan 27, 2023	35.82	38.51	35.57	38.32
3633	NASDAQ	TREE	Thu, Jan 26, 2023	34.65	36.31	33.99	36.16
3632	NASDAQ	TREE	Wed, Jan 25, 2023	30.61	32.17	29.95	32.10
3631	NASDAQ	TREE	Tue, Jan 24, 2023	31.74	32.36	31.16	31.25
3630	NASDAQ	TREE	Mon, Jan 23, 2023	30.95	32.71	30.49	32.24
3629	NASDAQ	TREE	Fri, Jan 20, 2023	29.15	31.03	28.52	30.74
3628	NASDAQ	TREE	Thu, Jan 19, 2023	29.46	29.67	28.51	28.81
3627	NASDAQ	TREE	Wed, Jan 18, 2023	31.73	32.12	29.82	29.97
3626	NASDAQ	TREE	Tue, Jan 17, 2023	29.75	31.01	29.45	31.01
3625	NASDAQ	TREE	Fri, Jan 13, 2023	28.13	30.24	28.07	29.75
3624	NASDAQ	TREE	Thu, Jan 12, 2023	29.22	29.34	27.77	28.87
3623	NASDAQ	TREE	Wed, Jan 11, 2023	27.31	29.02	26.82	28.87
3622	NASDAQ	TREE	Tue, Jan 10, 2023	24.74	27.35	24.71	27.19
3621	NASDAQ	TREE	Mon, Jan 9, 2023	22.50	25.33	22.29	24.55
3620	NASDAQ	TREE	Fri, Jan 6, 2023	21.88	22.30	21.05	22.18
3619	NASDAQ	TREE	Thu, Jan 5, 2023	22.33	22.33	21.42	21.54
3618	NASDAQ	TREE	Wed, Jan 4, 2023	22.05	23.00	21.82	22.73
3617	NASDAQ	TREE	Tue, Jan 3, 2023	21.84	22.59	21.18	21.60
3616	NASDAQ	TREE	Fri, Dec 30, 2022	20.16	21.48	19.86	21.33
3615	NASDAQ	TREE	Thu, Dec 29, 2022	19.12	20.61	19.03	20.59
3614	NASDAQ	TREE	Wed, Dec 28, 2022	17.97	18.88	17.90	18.79
3613	NASDAQ	TREE	Tue, Dec 27, 2022	18.78	18.78	17.60	17.91
3612	NASDAQ	TREE	Fri, Dec 23, 2022	19.55	19.66	18.86	18.94
3611	NASDAQ	TREE	Thu, Dec 22, 2022	19.35	19.43	18.51	19.38
3610	NASDAQ	TREE	Wed, Dec 21, 2022	19.60	19.89	19.16	19.28
3609	NASDAQ	TREE	Tue, Dec 20, 2022	19.34	20.16	19.34	19.40
3608	NASDAQ	TREE	Mon, Dec 19, 2022	20.07	20.08	19.20	19.46
3607	NASDAQ	TREE	Fri, Dec 16, 2022	20.59	20.80	19.55	20.06
3606	NASDAQ	TREE	Thu, Dec 15, 2022	21.99	22.00	20.66	20.90
3605	NASDAQ	TREE	Wed, Dec 14, 2022	21.87	22.75	21.27	22.25
3604	NASDAQ	TREE	Tue, Dec 13, 2022	22.75	24.44	21.53	21.87
3603	NASDAQ	TREE	Mon, Dec 12, 2022	21.06	21.81	20.64	21.79
3602	NASDAQ	TREE	Fri, Dec 9, 2022	21.12	21.94	20.88	21.02
3601	NASDAQ	TREE	Thu, Dec 8, 2022	21.93	22.16	21.06	21.79
3600	NASDAQ	TREE	Wed, Dec 7, 2022	22.50	22.59	21.28	21.61
3599	NASDAQ	TREE	Tue, Dec 6, 2022	23.93	23.93	22.55	22.60
3598	NASDAQ	TREE	Mon, Dec 5, 2022	24.70	25.37	23.90	23.98
3597	NASDAQ	TREE	Fri, Dec 2, 2022	24.25	25.11	23.63	24.98
3596	NASDAQ	TREE	Thu, Dec 1, 2022	24.00	25.24	23.17	25.12
3595	NASDAQ	TREE	Wed, Nov 30, 2022	23.20	23.99	21.75	23.95
3594	NASDAQ	TREE	Tue, Nov 29, 2022	22.50	23.46	22.01	23.33
3593	NASDAQ	TREE	Mon, Nov 28, 2022	23.38	23.38	22.20	22.37
3592	NASDAQ	TREE	Fri, Nov 25, 2022	22.96	23.59	22.50	23.59
3591	NASDAQ	TREE	Wed, Nov 23, 2022	21.67	23.06	21.42	22.91
3590	NASDAQ	TREE	Tue, Nov 22, 2022	21.76	22.11	20.51	21.69
3589	NASDAQ	TREE	Mon, Nov 21, 2022	22.38	22.47	21.35	21.52
3588	NASDAQ	TREE	Fri, Nov 18, 2022	24.11	24.19	22.23	22.57
3587	NASDAQ	TREE	Thu, Nov 17, 2022	23.48	23.86	22.81	23.32
3586	NASDAQ	TREE	Wed, Nov 16, 2022	25.72	26.31	24.05	24.25
3585	NASDAQ	TREE	Tue, Nov 15, 2022	26.81	27.88	26.14	26.44
3584	NASDAQ	TREE	Mon, Nov 14, 2022	27.98	28.06	25.65	25.69
3583	NASDAQ	TREE	Fri, Nov 11, 2022	26.63	28.88	26.49	28.53
3582	NASDAQ	TREE	Thu, Nov 10, 2022	24.04	26.67	24.03	26.54
3581	NASDAQ	TREE	Wed, Nov 9, 2022	24.04	24.11	22.25	22.36
3580	NASDAQ	TREE	Tue, Nov 8, 2022	24.04	25.30	23.40	24.79
3579	NASDAQ	TREE	Mon, Nov 7, 2022	25.43	25.59	22.99	23.97
3578	NASDAQ	TREE	Fri, Nov 4, 2022	24.47	26.63	24.14	25.11
3577	NASDAQ	TREE	Thu, Nov 3, 2022	22.12	24.69	22.12	24.20
3576	NASDAQ	TREE	Wed, Nov 2, 2022	24.68	24.68	22.24	22.52
3575	NASDAQ	TREE	Tue, Nov 1, 2022	25.71	26.50	24.52	24.80
3574	NASDAQ	TREE	Mon, Oct 31, 2022	24.53	25.46	24.01	25.23
3573	NASDAQ	TREE	Fri, Oct 28, 2022	22.88	24.94	22.84	24.91
3572	NASDAQ	TREE	Thu, Oct 27, 2022	23.01	23.35	22.44	22.77
3571	NASDAQ	TREE	Wed, Oct 26, 2022	22.41	23.27	21.96	22.65
3570	NASDAQ	TREE	Tue, Oct 25, 2022	21.57	22.82	21.28	22.45
3569	NASDAQ	TREE	Mon, Oct 24, 2022	21.85	22.17	20.40	21.57
3568	NASDAQ	TREE	Fri, Oct 21, 2022	21.20	22.13	20.37	22.09
3567	NASDAQ	TREE	Thu, Oct 20, 2022	20.46	22.07	20.34	21.38
3566	NASDAQ	TREE	Wed, Oct 19, 2022	22.41	22.41	20.05	20.44
3565	NASDAQ	TREE	Tue, Oct 18, 2022	23.90	24.35	22.67	22.92
3564	NASDAQ	TREE	Mon, Oct 17, 2022	22.44	24.13	22.44	22.94
3563	NASDAQ	TREE	Fri, Oct 14, 2022	23.06	23.12	21.50	21.67
3562	NASDAQ	TREE	Thu, Oct 13, 2022	21.28	22.74	20.25	22.57
3561	NASDAQ	TREE	Wed, Oct 12, 2022	23.44	23.54	22.02	22.09
3560	NASDAQ	TREE	Tue, Oct 11, 2022	24.22	24.36	22.82	23.40
3559	NASDAQ	TREE	Mon, Oct 10, 2022	22.96	24.59	22.52	24.37
3558	NASDAQ	TREE	Fri, Oct 7, 2022	23.92	24.10	22.50	22.70
3557	NASDAQ	TREE	Thu, Oct 6, 2022	24.90	25.60	24.48	24.63
3556	NASDAQ	TREE	Wed, Oct 5, 2022	25.88	25.99	24.28	25.11
3555	NASDAQ	TREE	Tue, Oct 4, 2022	26.15	27.28	26.05	26.50
3554	NASDAQ	TREE	Mon, Oct 3, 2022	24.07	25.66	23.22	25.17
3553	NASDAQ	TREE	Fri, Sep 30, 2022	25.14	26.01	23.80	23.86
3552	NASDAQ	TREE	Thu, Sep 29, 2022	26.49	26.67	23.82	25.17
3551	NASDAQ	TREE	Wed, Sep 28, 2022	25.71	27.16	25.42	27.06
3550	NASDAQ	TREE	Tue, Sep 27, 2022	25.83	26.76	24.99	25.53
3549	NASDAQ	TREE	Mon, Sep 26, 2022	25.91	27.36	25.22	25.24
3548	NASDAQ	TREE	Fri, Sep 23, 2022	25.80	26.51	24.82	25.91
3547	NASDAQ	TREE	Thu, Sep 22, 2022	28.63	28.73	26.36	26.42
3546	NASDAQ	TREE	Wed, Sep 21, 2022	30.71	30.91	28.65	28.69
3545	NASDAQ	TREE	Tue, Sep 20, 2022	31.51	31.51	30.08	30.39
3544	NASDAQ	TREE	Mon, Sep 19, 2022	31.55	32.50	30.26	31.69
3543	NASDAQ	TREE	Fri, Sep 16, 2022	31.69	32.25	30.67	32.18
3542	NASDAQ	TREE	Thu, Sep 15, 2022	32.38	33.96	32.27	32.38
3541	NASDAQ	TREE	Wed, Sep 14, 2022	32.78	33.25	31.19	32.81
3540	NASDAQ	TREE	Tue, Sep 13, 2022	34.56	34.96	32.37	32.78
3539	NASDAQ	TREE	Mon, Sep 12, 2022	36.28	37.36	35.75	36.77
3538	NASDAQ	TREE	Fri, Sep 9, 2022	34.35	36.07	34.00	36.04
3537	NASDAQ	TREE	Thu, Sep 8, 2022	32.78	34.38	32.26	33.80
3536	NASDAQ	TREE	Wed, Sep 7, 2022	30.77	33.19	30.77	33.09
3535	NASDAQ	TREE	Tue, Sep 6, 2022	30.34	31.47	29.77	31.01
3534	NASDAQ	TREE	Fri, Sep 2, 2022	30.92	31.33	29.88	30.20
3533	NASDAQ	TREE	Thu, Sep 1, 2022	30.14	30.23	28.64	30.23
3532	NASDAQ	TREE	Wed, Aug 31, 2022	33.17	33.22	30.42	30.49
3531	NASDAQ	TREE	Tue, Aug 30, 2022	33.76	34.00	32.03	32.45
3530	NASDAQ	TREE	Mon, Aug 29, 2022	34.09	35.29	33.10	33.21
3529	NASDAQ	TREE	Fri, Aug 26, 2022	36.67	36.79	34.30	34.71
3528	NASDAQ	TREE	Thu, Aug 25, 2022	33.92	36.84	33.86	36.44
3527	NASDAQ	TREE	Wed, Aug 24, 2022	33.89	34.85	33.06	33.10
3526	NASDAQ	TREE	Tue, Aug 23, 2022	35.19	35.43	33.55	33.68
3525	NASDAQ	TREE	Mon, Aug 22, 2022	36.90	37.47	34.64	35.09
3524	NASDAQ	TREE	Fri, Aug 19, 2022	42.00	42.00	37.82	37.84
3523	NASDAQ	TREE	Thu, Aug 18, 2022	42.66	42.96	42.11	42.19
3522	NASDAQ	TREE	Wed, Aug 17, 2022	44.81	44.84	42.75	43.01
3521	NASDAQ	TREE	Tue, Aug 16, 2022	46.34	46.69	44.78	45.82
3520	NASDAQ	TREE	Mon, Aug 15, 2022	47.18	47.18	45.91	46.49
3519	NASDAQ	TREE	Fri, Aug 12, 2022	47.35	47.87	46.49	47.78
3518	NASDAQ	TREE	Thu, Aug 11, 2022	47.71	49.41	46.83	46.85
3517	NASDAQ	TREE	Wed, Aug 10, 2022	45.65	48.10	45.65	47.09
3516	NASDAQ	TREE	Tue, Aug 9, 2022	46.24	46.65	43.78	44.01
3515	NASDAQ	TREE	Mon, Aug 8, 2022	43.60	49.57	43.60	47.03
3514	NASDAQ	TREE	Fri, Aug 5, 2022	42.59	43.75	41.50	43.21
3513	NASDAQ	TREE	Thu, Aug 4, 2022	44.28	45.02	43.19	43.75
3512	NASDAQ	TREE	Wed, Aug 3, 2022	43.60	44.80	42.71	44.18
3511	NASDAQ	TREE	Tue, Aug 2, 2022	44.33	46.10	42.94	43.04
3510	NASDAQ	TREE	Mon, Aug 1, 2022	45.29	46.43	44.21	44.92
3509	NASDAQ	TREE	Fri, Jul 29, 2022	45.69	45.69	41.50	45.58
3508	NASDAQ	TREE	Thu, Jul 28, 2022	45.14	48.45	43.90	46.74
3507	NASDAQ	TREE	Wed, Jul 27, 2022	47.41	48.93	45.89	48.62
3506	NASDAQ	TREE	Tue, Jul 26, 2022	48.05	48.05	45.03	46.18
3505	NASDAQ	TREE	Mon, Jul 25, 2022	49.75	49.88	48.30	48.60
3504	NASDAQ	TREE	Fri, Jul 22, 2022	51.57	51.94	49.63	50.27
3503	NASDAQ	TREE	Thu, Jul 21, 2022	49.29	51.58	48.94	51.51
3502	NASDAQ	TREE	Wed, Jul 20, 2022	47.34	50.21	47.02	49.92
3501	NASDAQ	TREE	Tue, Jul 19, 2022	44.16	47.32	43.99	47.25
3500	NASDAQ	TREE	Mon, Jul 18, 2022	44.27	46.41	43.27	43.55
3499	NASDAQ	TREE	Fri, Jul 15, 2022	42.09	44.03	41.17	43.96
3498	NASDAQ	TREE	Thu, Jul 14, 2022	42.00	42.55	40.82	41.21
3497	NASDAQ	TREE	Wed, Jul 13, 2022	42.99	43.07	41.44	42.25
3496	NASDAQ	TREE	Tue, Jul 12, 2022	43.87	45.07	43.68	44.09
3495	NASDAQ	TREE	Mon, Jul 11, 2022	46.32	46.49	43.39	43.48
3494	NASDAQ	TREE	Fri, Jul 8, 2022	48.46	48.98	46.69	46.92
3493	NASDAQ	TREE	Thu, Jul 7, 2022	47.29	48.93	47.29	48.87
3492	NASDAQ	TREE	Wed, Jul 6, 2022	47.72	49.60	44.62	46.82
3491	NASDAQ	TREE	Tue, Jul 5, 2022	44.96	47.89	44.51	47.89
3490	NASDAQ	TREE	Fri, Jul 1, 2022	43.89	46.35	42.80	46.08
3489	NASDAQ	TREE	Thu, Jun 30, 2022	45.66	45.66	43.09	43.82
3488	NASDAQ	TREE	Wed, Jun 29, 2022	47.07	47.96	45.46	46.70
3487	NASDAQ	TREE	Tue, Jun 28, 2022	51.06	51.98	47.34	47.42
3486	NASDAQ	TREE	Mon, Jun 27, 2022	50.93	53.69	50.17	51.02
3485	NASDAQ	TREE	Fri, Jun 24, 2022	51.00	51.99	49.01	50.55
3484	NASDAQ	TREE	Thu, Jun 23, 2022	52.52	55.14	51.28	54.87
3483	NASDAQ	TREE	Wed, Jun 22, 2022	50.67	53.66	50.50	52.17
3482	NASDAQ	TREE	Tue, Jun 21, 2022	51.85	53.35	50.65	51.89
3481	NASDAQ	TREE	Fri, Jun 17, 2022	50.11	51.67	48.95	49.74
3480	NASDAQ	TREE	Thu, Jun 16, 2022	50.98	51.40	48.32	49.05
3479	NASDAQ	TREE	Wed, Jun 15, 2022	53.02	54.98	51.97	53.08
3478	NASDAQ	TREE	Tue, Jun 14, 2022	54.93	55.18	51.23	51.39
3477	NASDAQ	TREE	Mon, Jun 13, 2022	54.63	56.08	53.20	54.58
3476	NASDAQ	TREE	Fri, Jun 10, 2022	58.01	58.94	56.51	57.27
3475	NASDAQ	TREE	Thu, Jun 9, 2022	61.03	61.03	58.67	59.78
3474	NASDAQ	TREE	Wed, Jun 8, 2022	61.42	62.71	61.06	61.88
3473	NASDAQ	TREE	Tue, Jun 7, 2022	61.20	62.22	60.46	62.12
3472	NASDAQ	TREE	Mon, Jun 6, 2022	63.08	63.26	61.18	61.42
3471	NASDAQ	TREE	Fri, Jun 3, 2022	62.51	63.21	60.62	61.86
3470	NASDAQ	TREE	Thu, Jun 2, 2022	60.12	63.97	58.21	63.85
3469	NASDAQ	TREE	Wed, Jun 1, 2022	63.51	64.49	59.92	60.23
3468	NASDAQ	TREE	Tue, May 31, 2022	64.44	65.12	61.00	63.11
3467	NASDAQ	TREE	Fri, May 27, 2022	57.74	64.85	57.74	64.72
3466	NASDAQ	TREE	Thu, May 26, 2022	56.63	58.68	56.17	57.15
3465	NASDAQ	TREE	Wed, May 25, 2022	54.86	56.66	54.42	56.17
3464	NASDAQ	TREE	Tue, May 24, 2022	58.89	59.00	54.46	54.98
3463	NASDAQ	TREE	Mon, May 23, 2022	64.11	64.11	58.69	59.95
3462	NASDAQ	TREE	Fri, May 20, 2022	65.66	66.21	60.56	62.95
3461	NASDAQ	TREE	Thu, May 19, 2022	63.86	66.66	63.86	64.57
3460	NASDAQ	TREE	Wed, May 18, 2022	67.12	68.31	64.46	64.63
3459	NASDAQ	TREE	Tue, May 17, 2022	66.66	69.07	66.02	68.09
3458	NASDAQ	TREE	Mon, May 16, 2022	67.52	68.23	64.16	64.51
3457	NASDAQ	TREE	Fri, May 13, 2022	66.90	70.59	66.89	68.17
3456	NASDAQ	TREE	Thu, May 12, 2022	59.56	67.32	59.00	65.05
3455	NASDAQ	TREE	Wed, May 11, 2022	63.29	64.66	58.89	59.19
3454	NASDAQ	TREE	Tue, May 10, 2022	66.58	68.06	60.77	62.71
3453	NASDAQ	TREE	Mon, May 9, 2022	70.14	71.45	64.91	65.37
3452	NASDAQ	TREE	Fri, May 6, 2022	77.95	78.17	70.04	72.32
3451	NASDAQ	TREE	Thu, May 5, 2022	77.98	84.50	71.27	80.78
3450	NASDAQ	TREE	Wed, May 4, 2022	78.18	78.92	71.86	76.96
3449	NASDAQ	TREE	Tue, May 3, 2022	82.50	82.50	77.40	77.90
3448	NASDAQ	TREE	Mon, May 2, 2022	79.22	83.34	78.00	83.25
3447	NASDAQ	TREE	Fri, Apr 29, 2022	83.73	86.16	79.20	79.42
3446	NASDAQ	TREE	Thu, Apr 28, 2022	84.75	86.31	81.90	84.43
3445	NASDAQ	TREE	Wed, Apr 27, 2022	84.46	88.35	82.47	83.45
3444	NASDAQ	TREE	Tue, Apr 26, 2022	92.22	92.48	86.40	86.55
3443	NASDAQ	TREE	Mon, Apr 25, 2022	88.08	93.79	88.08	93.51
3442	NASDAQ	TREE	Fri, Apr 22, 2022	92.61	93.94	87.48	88.99
3441	NASDAQ	TREE	Thu, Apr 21, 2022	103.14	104.58	92.83	93.69
3440	NASDAQ	TREE	Wed, Apr 20, 2022	105.11	105.11	100.59	101.40
3439	NASDAQ	TREE	Tue, Apr 19, 2022	102.36	106.77	102.36	104.49
3438	NASDAQ	TREE	Mon, Apr 18, 2022	103.96	103.96	99.46	102.21
3437	NASDAQ	TREE	Thu, Apr 14, 2022	109.45	109.45	102.75	104.17
3436	NASDAQ	TREE	Wed, Apr 13, 2022	108.96	110.28	108.17	108.89
3435	NASDAQ	TREE	Tue, Apr 12, 2022	111.23	114.73	108.90	108.98
3434	NASDAQ	TREE	Mon, Apr 11, 2022	107.29	111.57	106.38	109.14
3433	NASDAQ	TREE	Fri, Apr 8, 2022	111.28	111.52	108.42	108.76
3432	NASDAQ	TREE	Thu, Apr 7, 2022	112.62	112.89	109.38	111.59
3431	NASDAQ	TREE	Wed, Apr 6, 2022	122.20	123.73	112.87	113.31
3430	NASDAQ	TREE	Tue, Apr 5, 2022	127.24	127.26	122.14	124.68
3429	NASDAQ	TREE	Mon, Apr 4, 2022	123.79	129.30	123.79	127.71
3428	NASDAQ	TREE	Fri, Apr 1, 2022	120.26	122.47	118.46	122.40
3427	NASDAQ	TREE	Thu, Mar 31, 2022	120.88	123.75	119.48	119.67
3426	NASDAQ	TREE	Wed, Mar 30, 2022	122.11	124.13	119.50	120.77
3425	NASDAQ	TREE	Tue, Mar 29, 2022	121.79	124.92	120.83	122.86
3424	NASDAQ	TREE	Mon, Mar 28, 2022	116.41	119.50	115.38	119.50
3423	NASDAQ	TREE	Fri, Mar 25, 2022	117.39	118.70	113.67	115.55
3422	NASDAQ	TREE	Thu, Mar 24, 2022	121.01	121.01	115.58	117.18
3421	NASDAQ	TREE	Wed, Mar 23, 2022	120.02	122.81	117.71	120.26
3420	NASDAQ	TREE	Tue, Mar 22, 2022	117.44	123.31	116.68	121.54
3419	NASDAQ	TREE	Mon, Mar 21, 2022	119.80	122.01	117.52	117.74
3418	NASDAQ	TREE	Fri, Mar 18, 2022	110.87	119.96	110.87	119.80
3417	NASDAQ	TREE	Thu, Mar 17, 2022	107.28	112.46	106.93	112.44
3416	NASDAQ	TREE	Wed, Mar 16, 2022	104.01	110.42	104.01	107.84
3415	NASDAQ	TREE	Tue, Mar 15, 2022	96.44	101.89	96.43	101.61
3414	NASDAQ	TREE	Mon, Mar 14, 2022	97.27	99.40	94.26	95.93
3413	NASDAQ	TREE	Fri, Mar 11, 2022	103.21	103.44	97.18	97.26
3412	NASDAQ	TREE	Thu, Mar 10, 2022	100.82	103.57	97.82	102.51
3411	NASDAQ	TREE	Wed, Mar 9, 2022	103.53	105.94	102.62	103.10
3410	NASDAQ	TREE	Tue, Mar 8, 2022	96.91	106.74	95.13	100.40
3409	NASDAQ	TREE	Mon, Mar 7, 2022	96.92	101.12	95.67	96.43
3408	NASDAQ	TREE	Fri, Mar 4, 2022	105.19	105.21	96.90	97.98
3407	NASDAQ	TREE	Thu, Mar 3, 2022	113.90	113.90	105.51	106.28
3406	NASDAQ	TREE	Wed, Mar 2, 2022	118.01	118.01	110.45	113.27
3405	NASDAQ	TREE	Tue, Mar 1, 2022	121.00	122.69	114.54	116.78
3404	NASDAQ	TREE	Mon, Feb 28, 2022	115.10	122.07	115.10	121.01
3403	NASDAQ	TREE	Fri, Feb 25, 2022	110.50	116.38	102.95	116.07
3402	NASDAQ	TREE	Thu, Feb 24, 2022	92.74	100.94	90.97	100.36
3401	NASDAQ	TREE	Wed, Feb 23, 2022	104.62	105.29	96.01	96.33
3400	NASDAQ	TREE	Tue, Feb 22, 2022	109.40	109.60	103.80	104.07
3399	NASDAQ	TREE	Fri, Feb 18, 2022	109.16	110.57	106.88	110.24
3398	NASDAQ	TREE	Thu, Feb 17, 2022	110.91	112.40	108.24	109.73
3397	NASDAQ	TREE	Wed, Feb 16, 2022	117.17	117.17	110.30	111.60
3396	NASDAQ	TREE	Tue, Feb 15, 2022	114.44	118.08	114.44	117.27
3395	NASDAQ	TREE	Mon, Feb 14, 2022	115.00	116.78	112.68	113.43
3394	NASDAQ	TREE	Fri, Feb 11, 2022	119.02	123.53	115.01	115.60
3393	NASDAQ	TREE	Thu, Feb 10, 2022	121.58	127.83	118.76	119.50
3392	NASDAQ	TREE	Wed, Feb 9, 2022	123.76	126.63	122.70	124.35
3391	NASDAQ	TREE	Tue, Feb 8, 2022	118.73	123.97	118.54	123.55
3390	NASDAQ	TREE	Mon, Feb 7, 2022	125.18	128.00	114.73	119.03
3389	NASDAQ	TREE	Fri, Feb 4, 2022	126.70	127.36	122.01	125.20
3388	NASDAQ	TREE	Thu, Feb 3, 2022	127.26	130.63	125.59	126.30
3387	NASDAQ	TREE	Wed, Feb 2, 2022	123.94	130.66	121.95	130.50
3386	NASDAQ	TREE	Tue, Feb 1, 2022	122.52	127.84	120.99	124.63
3385	NASDAQ	TREE	Mon, Jan 31, 2022	114.99	124.38	114.72	121.84
3384	NASDAQ	TREE	Fri, Jan 28, 2022	112.79	114.82	108.49	114.82
3383	NASDAQ	TREE	Thu, Jan 27, 2022	122.17	124.76	111.72	114.34
3382	NASDAQ	TREE	Wed, Jan 26, 2022	128.93	130.49	120.21	121.28
3381	NASDAQ	TREE	Tue, Jan 25, 2022	127.52	131.10	124.03	127.60
3380	NASDAQ	TREE	Mon, Jan 24, 2022	125.00	129.98	120.61	129.25
3379	NASDAQ	TREE	Fri, Jan 21, 2022	130.00	133.76	128.18	128.24
3378	NASDAQ	TREE	Thu, Jan 20, 2022	130.01	138.39	129.00	131.50
3377	NASDAQ	TREE	Wed, Jan 19, 2022	136.35	136.35	129.01	129.52
3376	NASDAQ	TREE	Tue, Jan 18, 2022	137.89	143.09	135.03	135.65
3375	NASDAQ	TREE	Fri, Jan 14, 2022	132.84	138.56	131.14	138.20
3374	NASDAQ	TREE	Thu, Jan 13, 2022	137.87	140.02	134.33	135.43
3373	NASDAQ	TREE	Wed, Jan 12, 2022	141.22	141.61	135.61	136.95
3372	NASDAQ	TREE	Tue, Jan 11, 2022	132.12	139.34	131.44	139.14
3371	NASDAQ	TREE	Mon, Jan 10, 2022	132.55	132.90	125.31	131.55
3370	NASDAQ	TREE	Fri, Jan 7, 2022	130.50	133.41	128.91	130.21
3369	NASDAQ	TREE	Thu, Jan 6, 2022	125.65	133.98	125.58	129.40
3368	NASDAQ	TREE	Wed, Jan 5, 2022	126.42	132.96	125.90	126.47
3367	NASDAQ	TREE	Tue, Jan 4, 2022	127.56	128.69	123.26	126.84
3366	NASDAQ	TREE	Mon, Jan 3, 2022	123.38	127.94	122.03	126.29
3365	NASDAQ	TREE	Fri, Dec 31, 2021	122.43	124.99	121.18	122.60
3364	NASDAQ	TREE	Thu, Dec 30, 2021	117.05	122.41	117.05	121.91
3363	NASDAQ	TREE	Wed, Dec 29, 2021	121.62	122.94	118.40	118.60
3362	NASDAQ	TREE	Tue, Dec 28, 2021	124.22	126.10	121.47	121.59
3361	NASDAQ	TREE	Mon, Dec 27, 2021	127.14	127.90	122.59	123.80
3360	NASDAQ	TREE	Thu, Dec 23, 2021	123.46	127.40	122.34	125.90
3359	NASDAQ	TREE	Wed, Dec 22, 2021	123.48	126.00	121.60	124.48
3358	NASDAQ	TREE	Tue, Dec 21, 2021	115.75	124.35	115.75	123.58
3357	NASDAQ	TREE	Mon, Dec 20, 2021	118.00	118.13	112.72	114.63
3356	NASDAQ	TREE	Fri, Dec 17, 2021	115.22	121.83	112.42	120.80
3355	NASDAQ	TREE	Thu, Dec 16, 2021	122.06	122.50	113.56	115.54
3354	NASDAQ	TREE	Wed, Dec 15, 2021	112.08	121.62	109.82	120.70
3353	NASDAQ	TREE	Tue, Dec 14, 2021	107.50	113.79	107.22	112.08
3352	NASDAQ	TREE	Mon, Dec 13, 2021	110.70	112.91	107.53	109.62
3351	NASDAQ	TREE	Fri, Dec 10, 2021	115.36	116.47	111.33	111.88
3350	NASDAQ	TREE	Thu, Dec 9, 2021	118.32	120.59	113.42	113.64
3349	NASDAQ	TREE	Wed, Dec 8, 2021	119.50	120.67	117.04	118.55
3348	NASDAQ	TREE	Tue, Dec 7, 2021	117.09	122.08	117.09	119.30
3347	NASDAQ	TREE	Mon, Dec 6, 2021	107.60	117.22	105.17	115.51
3346	NASDAQ	TREE	Fri, Dec 3, 2021	110.32	110.32	105.00	107.07
3345	NASDAQ	TREE	Thu, Dec 2, 2021	107.76	111.75	106.34	110.32
3344	NASDAQ	TREE	Wed, Dec 1, 2021	116.10	116.10	107.69	108.62
3343	NASDAQ	TREE	Tue, Nov 30, 2021	114.33	116.38	110.56	113.38
3342	NASDAQ	TREE	Mon, Nov 29, 2021	120.20	121.80	114.49	115.62
3341	NASDAQ	TREE	Fri, Nov 26, 2021	117.28	119.44	113.49	119.19
3340	NASDAQ	TREE	Wed, Nov 24, 2021	119.18	123.30	118.36	120.88
3339	NASDAQ	TREE	Tue, Nov 23, 2021	124.06	124.06	118.05	122.46
3338	NASDAQ	TREE	Mon, Nov 22, 2021	127.79	129.99	120.54	121.19
3337	NASDAQ	TREE	Fri, Nov 19, 2021	131.60	133.90	127.10	127.73
3336	NASDAQ	TREE	Thu, Nov 18, 2021	133.62	135.21	126.50	132.46
3335	NASDAQ	TREE	Wed, Nov 17, 2021	139.00	140.30	133.68	134.06
3334	NASDAQ	TREE	Tue, Nov 16, 2021	141.55	141.55	138.55	140.35
3333	NASDAQ	TREE	Mon, Nov 15, 2021	148.66	151.00	142.32	142.70
3332	NASDAQ	TREE	Fri, Nov 12, 2021	145.60	147.19	144.16	147.19
3331	NASDAQ	TREE	Thu, Nov 11, 2021	146.88	148.63	144.73	145.54
3330	NASDAQ	TREE	Wed, Nov 10, 2021	148.66	153.26	145.14	145.67
3329	NASDAQ	TREE	Tue, Nov 9, 2021	150.63	154.63	147.84	150.50
3328	NASDAQ	TREE	Mon, Nov 8, 2021	150.46	155.71	149.63	150.21
3327	NASDAQ	TREE	Fri, Nov 5, 2021	154.34	156.38	148.70	149.91
3326	NASDAQ	TREE	Thu, Nov 4, 2021	151.65	154.74	151.35	152.94
3325	NASDAQ	TREE	Wed, Nov 3, 2021	147.41	153.97	147.22	151.37
3324	NASDAQ	TREE	Tue, Nov 2, 2021	153.64	153.98	147.44	147.99
3323	NASDAQ	TREE	Mon, Nov 1, 2021	161.80	164.69	153.70	154.17
3322	NASDAQ	TREE	Fri, Oct 29, 2021	141.20	163.00	141.20	161.39
3321	NASDAQ	TREE	Thu, Oct 28, 2021	138.32	142.52	131.23	141.23
3320	NASDAQ	TREE	Wed, Oct 27, 2021	150.93	152.68	145.57	145.83
3319	NASDAQ	TREE	Tue, Oct 26, 2021	153.24	153.47	149.98	151.93
3318	NASDAQ	TREE	Mon, Oct 25, 2021	146.20	152.67	144.00	152.38
3317	NASDAQ	TREE	Fri, Oct 22, 2021	148.29	154.34	145.93	146.20
3316	NASDAQ	TREE	Thu, Oct 21, 2021	149.53	153.37	149.07	149.62
3315	NASDAQ	TREE	Wed, Oct 20, 2021	153.07	153.65	149.47	150.12
3314	NASDAQ	TREE	Tue, Oct 19, 2021	156.74	158.82	152.64	153.60
3313	NASDAQ	TREE	Mon, Oct 18, 2021	153.00	155.99	152.01	152.12
3312	NASDAQ	TREE	Fri, Oct 15, 2021	154.33	155.95	152.61	154.14
3311	NASDAQ	TREE	Thu, Oct 14, 2021	150.96	152.77	149.28	151.42
3310	NASDAQ	TREE	Wed, Oct 13, 2021	137.33	148.34	137.33	148.32
3309	NASDAQ	TREE	Tue, Oct 12, 2021	132.89	137.74	132.50	137.10
3308	NASDAQ	TREE	Mon, Oct 11, 2021	135.88	138.51	132.95	132.98
3307	NASDAQ	TREE	Fri, Oct 8, 2021	137.93	141.28	136.43	136.83
3306	NASDAQ	TREE	Thu, Oct 7, 2021	134.58	141.64	134.27	138.11
3305	NASDAQ	TREE	Wed, Oct 6, 2021	132.20	135.80	130.02	133.22
3304	NASDAQ	TREE	Tue, Oct 5, 2021	134.92	135.55	132.12	133.41
3303	NASDAQ	TREE	Mon, Oct 4, 2021	137.92	137.92	130.41	133.58
3302	NASDAQ	TREE	Fri, Oct 1, 2021	140.76	141.50	137.12	139.17
3301	NASDAQ	TREE	Thu, Sep 30, 2021	141.29	141.50	136.50	139.83
3300	NASDAQ	TREE	Wed, Sep 29, 2021	142.00	143.77	138.68	140.03
3299	NASDAQ	TREE	Tue, Sep 28, 2021	152.05	152.05	141.09	141.93
3298	NASDAQ	TREE	Mon, Sep 27, 2021	156.13	156.23	152.18	152.40
3297	NASDAQ	TREE	Fri, Sep 24, 2021	157.36	160.55	154.26	154.50
3296	NASDAQ	TREE	Thu, Sep 23, 2021	154.21	157.84	152.07	157.61
3295	NASDAQ	TREE	Wed, Sep 22, 2021	153.70	154.66	151.58	153.98
3294	NASDAQ	TREE	Tue, Sep 21, 2021	153.88	154.82	150.29	151.87
3293	NASDAQ	TREE	Mon, Sep 20, 2021	151.39	153.90	150.40	152.99
3292	NASDAQ	TREE	Fri, Sep 17, 2021	156.70	157.38	153.66	155.58
3291	NASDAQ	TREE	Thu, Sep 16, 2021	153.50	155.75	150.38	155.36
3290	NASDAQ	TREE	Wed, Sep 15, 2021	153.75	156.78	152.01	154.60
3289	NASDAQ	TREE	Tue, Sep 14, 2021	157.44	157.47	152.23	153.10
3288	NASDAQ	TREE	Mon, Sep 13, 2021	156.13	157.00	151.51	155.85
3287	NASDAQ	TREE	Fri, Sep 10, 2021	161.72	162.03	155.53	155.79
3286	NASDAQ	TREE	Thu, Sep 9, 2021	158.34	164.38	157.55	160.65
3285	NASDAQ	TREE	Wed, Sep 8, 2021	163.77	163.77	158.00	159.12
3284	NASDAQ	TREE	Tue, Sep 7, 2021	167.01	168.62	163.76	164.02
3283	NASDAQ	TREE	Fri, Sep 3, 2021	169.03	169.20	164.29	166.17
3282	NASDAQ	TREE	Thu, Sep 2, 2021	167.19	169.48	166.89	168.93
3281	NASDAQ	TREE	Wed, Sep 1, 2021	167.70	170.15	166.26	166.95
3280	NASDAQ	TREE	Tue, Aug 31, 2021	166.10	168.04	164.81	166.63
3279	NASDAQ	TREE	Mon, Aug 30, 2021	169.84	170.20	165.82	166.17
3278	NASDAQ	TREE	Fri, Aug 27, 2021	163.97	170.22	162.17	169.38
3277	NASDAQ	TREE	Thu, Aug 26, 2021	166.74	170.86	163.30	163.69
3276	NASDAQ	TREE	Wed, Aug 25, 2021	172.93	172.93	166.17	166.49
3275	NASDAQ	TREE	Tue, Aug 24, 2021	169.00	174.32	168.92	173.21
3274	NASDAQ	TREE	Mon, Aug 23, 2021	164.13	167.74	163.07	167.26
3273	NASDAQ	TREE	Fri, Aug 20, 2021	161.52	164.18	161.48	162.88
3272	NASDAQ	TREE	Thu, Aug 19, 2021	162.92	164.93	161.14	162.16
3271	NASDAQ	TREE	Wed, Aug 18, 2021	166.01	168.57	161.50	165.82
3270	NASDAQ	TREE	Tue, Aug 17, 2021	165.48	168.21	161.75	165.21
3269	NASDAQ	TREE	Mon, Aug 16, 2021	172.25	172.35	165.27	166.62
3268	NASDAQ	TREE	Fri, Aug 13, 2021	175.70	177.02	172.05	173.19
3267	NASDAQ	TREE	Thu, Aug 12, 2021	176.43	179.34	173.90	175.75
3266	NASDAQ	TREE	Wed, Aug 11, 2021	182.25	182.25	175.43	177.92
3265	NASDAQ	TREE	Tue, Aug 10, 2021	183.10	185.54	180.55	181.35
3264	NASDAQ	TREE	Mon, Aug 9, 2021	183.71	186.81	182.39	182.83
3263	NASDAQ	TREE	Fri, Aug 6, 2021	189.55	189.55	181.87	184.77
3262	NASDAQ	TREE	Thu, Aug 5, 2021	178.91	191.78	178.91	189.38
3261	NASDAQ	TREE	Wed, Aug 4, 2021	180.44	185.28	177.70	178.81
3260	NASDAQ	TREE	Tue, Aug 3, 2021	195.51	195.51	180.28	181.12
3259	NASDAQ	TREE	Mon, Aug 2, 2021	196.27	199.22	193.44	193.76
3258	NASDAQ	TREE	Fri, Jul 30, 2021	205.85	212.00	192.45	195.22
3257	NASDAQ	TREE	Thu, Jul 29, 2021	217.02	217.02	205.92	206.75
3256	NASDAQ	TREE	Wed, Jul 28, 2021	195.69	203.59	195.69	202.62
3255	NASDAQ	TREE	Tue, Jul 27, 2021	196.80	196.80	189.35	193.97
3254	NASDAQ	TREE	Mon, Jul 26, 2021	189.40	197.66	189.40	197.44
3253	NASDAQ	TREE	Fri, Jul 23, 2021	192.35	193.49	187.99	189.83
3252	NASDAQ	TREE	Thu, Jul 22, 2021	189.91	196.68	189.82	192.59
3251	NASDAQ	TREE	Wed, Jul 21, 2021	182.79	190.26	182.50	189.93
3250	NASDAQ	TREE	Tue, Jul 20, 2021	183.28	183.97	179.62	181.86
3249	NASDAQ	TREE	Mon, Jul 19, 2021	178.97	184.90	177.82	182.11
3248	NASDAQ	TREE	Fri, Jul 16, 2021	189.44	190.32	184.37	184.73
3247	NASDAQ	TREE	Thu, Jul 15, 2021	188.24	193.15	183.67	188.12
3246	NASDAQ	TREE	Wed, Jul 14, 2021	197.46	197.92	189.76	189.95
3245	NASDAQ	TREE	Tue, Jul 13, 2021	200.95	201.23	196.50	197.03
3244	NASDAQ	TREE	Mon, Jul 12, 2021	203.21	203.90	196.60	201.64
3243	NASDAQ	TREE	Fri, Jul 9, 2021	204.62	207.31	198.98	204.93
3242	NASDAQ	TREE	Thu, Jul 8, 2021	201.93	205.00	198.00	202.72
3241	NASDAQ	TREE	Wed, Jul 7, 2021	211.83	212.48	203.32	207.08
3240	NASDAQ	TREE	Tue, Jul 6, 2021	209.47	212.61	205.19	210.93
3239	NASDAQ	TREE	Fri, Jul 2, 2021	217.02	219.57	209.78	210.63
3238	NASDAQ	TREE	Thu, Jul 1, 2021	212.30	219.92	211.07	217.35
3237	NASDAQ	TREE	Wed, Jun 30, 2021	219.80	219.80	211.59	211.88
3236	NASDAQ	TREE	Tue, Jun 29, 2021	221.61	222.23	216.00	219.92
3235	NASDAQ	TREE	Mon, Jun 28, 2021	222.01	223.65	216.88	220.24
3234	NASDAQ	TREE	Fri, Jun 25, 2021	226.99	228.81	221.23	222.50
3233	NASDAQ	TREE	Thu, Jun 24, 2021	222.22	226.16	219.41	225.96
3232	NASDAQ	TREE	Wed, Jun 23, 2021	219.68	227.51	219.68	220.58
3231	NASDAQ	TREE	Tue, Jun 22, 2021	218.14	220.88	215.66	218.47
3230	NASDAQ	TREE	Mon, Jun 21, 2021	216.04	221.25	212.00	219.50
3229	NASDAQ	TREE	Fri, Jun 18, 2021	220.58	222.73	212.44	214.79
3228	NASDAQ	TREE	Thu, Jun 17, 2021	217.75	226.80	217.75	222.94
3227	NASDAQ	TREE	Wed, Jun 16, 2021	215.37	222.50	212.30	217.75
3226	NASDAQ	TREE	Tue, Jun 15, 2021	219.18	222.53	215.01	216.30
3225	NASDAQ	TREE	Mon, Jun 14, 2021	213.53	221.42	213.14	219.18
3224	NASDAQ	TREE	Fri, Jun 11, 2021	208.58	213.70	207.35	212.40
3223	NASDAQ	TREE	Thu, Jun 10, 2021	205.88	210.52	203.17	208.13
3222	NASDAQ	TREE	Wed, Jun 9, 2021	215.18	216.33	205.94	206.52
3221	NASDAQ	TREE	Tue, Jun 8, 2021	206.98	214.71	204.16	213.43
3220	NASDAQ	TREE	Mon, Jun 7, 2021	199.01	204.93	196.13	204.57
3219	NASDAQ	TREE	Fri, Jun 4, 2021	201.65	203.71	198.65	199.03
3218	NASDAQ	TREE	Thu, Jun 3, 2021	201.94	205.68	200.40	200.64
3217	NASDAQ	TREE	Wed, Jun 2, 2021	203.16	205.90	201.84	203.19
3216	NASDAQ	TREE	Tue, Jun 1, 2021	206.00	207.73	200.87	203.01
3215	NASDAQ	TREE	Fri, May 28, 2021	205.07	207.17	201.98	205.25
3214	NASDAQ	TREE	Thu, May 27, 2021	203.74	205.54	200.04	203.12
3213	NASDAQ	TREE	Wed, May 26, 2021	197.74	205.69	197.74	204.31
3212	NASDAQ	TREE	Tue, May 25, 2021	197.25	198.80	194.97	197.45
3211	NASDAQ	TREE	Mon, May 24, 2021	197.13	201.62	194.87	197.62
3210	NASDAQ	TREE	Fri, May 21, 2021	199.48	200.00	186.78	195.32
3209	NASDAQ	TREE	Thu, May 20, 2021	198.00	206.14	197.25	198.99
3208	NASDAQ	TREE	Wed, May 19, 2021	186.00	196.36	183.96	196.01
3207	NASDAQ	TREE	Tue, May 18, 2021	186.00	192.81	181.74	189.70
3206	NASDAQ	TREE	Mon, May 17, 2021	186.03	192.83	180.88	185.11
3205	NASDAQ	TREE	Fri, May 14, 2021	169.65	187.60	169.33	185.79
3204	NASDAQ	TREE	Thu, May 13, 2021	167.56	176.08	164.57	167.64
3203	NASDAQ	TREE	Wed, May 12, 2021	169.00	174.59	166.57	167.25
3202	NASDAQ	TREE	Tue, May 11, 2021	166.43	179.64	165.30	170.99
3201	NASDAQ	TREE	Mon, May 10, 2021	186.75	186.75	170.29	172.70
3200	NASDAQ	TREE	Fri, May 7, 2021	195.52	198.80	186.65	187.32
3199	NASDAQ	TREE	Thu, May 6, 2021	191.65	196.55	184.77	191.45
3198	NASDAQ	TREE	Wed, May 5, 2021	199.01	199.34	191.55	193.19
3197	NASDAQ	TREE	Tue, May 4, 2021	207.32	207.32	194.85	196.07
3196	NASDAQ	TREE	Mon, May 3, 2021	208.81	214.00	204.47	210.87
3195	NASDAQ	TREE	Fri, Apr 30, 2021	219.91	220.32	205.40	206.49
3194	NASDAQ	TREE	Thu, Apr 29, 2021	236.80	245.00	215.01	218.31
3193	NASDAQ	TREE	Wed, Apr 28, 2021	240.66	250.00	238.05	246.31
3192	NASDAQ	TREE	Tue, Apr 27, 2021	237.15	243.31	233.15	242.13
3191	NASDAQ	TREE	Mon, Apr 26, 2021	229.17	237.49	228.18	234.94
3190	NASDAQ	TREE	Fri, Apr 23, 2021	217.50	227.92	217.50	227.04
3189	NASDAQ	TREE	Thu, Apr 22, 2021	218.69	223.99	209.17	215.49
3188	NASDAQ	TREE	Wed, Apr 21, 2021	213.44	218.90	210.13	214.98
3187	NASDAQ	TREE	Tue, Apr 20, 2021	217.09	220.70	208.42	216.82
3186	NASDAQ	TREE	Mon, Apr 19, 2021	230.22	232.63	216.25	218.31
3185	NASDAQ	TREE	Fri, Apr 16, 2021	234.55	234.55	226.80	232.28
3184	NASDAQ	TREE	Thu, Apr 15, 2021	227.95	235.84	225.95	234.36
3183	NASDAQ	TREE	Wed, Apr 14, 2021	229.99	237.02	224.62	225.59
3182	NASDAQ	TREE	Tue, Apr 13, 2021	229.05	233.28	226.88	230.06
3181	NASDAQ	TREE	Mon, Apr 12, 2021	228.80	229.12	220.51	227.67
3180	NASDAQ	TREE	Fri, Apr 9, 2021	223.83	228.07	219.78	227.55
3179	NASDAQ	TREE	Thu, Apr 8, 2021	227.54	228.08	217.30	225.70
3178	NASDAQ	TREE	Wed, Apr 7, 2021	216.37	238.07	215.80	229.26
3177	NASDAQ	TREE	Tue, Apr 6, 2021	217.87	221.69	210.00	217.64
3176	NASDAQ	TREE	Mon, Apr 5, 2021	225.02	227.45	213.85	220.68
3175	NASDAQ	TREE	Thu, Apr 1, 2021	217.90	226.18	213.36	220.51
3174	NASDAQ	TREE	Wed, Mar 31, 2021	208.39	217.00	208.15	213.00
3173	NASDAQ	TREE	Tue, Mar 30, 2021	204.27	208.00	198.06	206.11
3172	NASDAQ	TREE	Mon, Mar 29, 2021	206.02	210.98	202.42	204.80
3171	NASDAQ	TREE	Fri, Mar 26, 2021	210.90	210.90	197.00	206.04
3170	NASDAQ	TREE	Thu, Mar 25, 2021	200.94	210.00	193.27	209.40
3169	NASDAQ	TREE	Wed, Mar 24, 2021	221.00	221.88	203.89	204.68
3168	NASDAQ	TREE	Tue, Mar 23, 2021	223.28	223.28	218.61	220.83
3167	NASDAQ	TREE	Mon, Mar 22, 2021	222.57	224.13	216.39	222.19
3166	NASDAQ	TREE	Fri, Mar 19, 2021	217.31	223.17	211.22	221.68
3165	NASDAQ	TREE	Thu, Mar 18, 2021	230.08	230.08	214.43	216.29
3164	NASDAQ	TREE	Wed, Mar 17, 2021	228.00	232.73	224.05	231.30
3163	NASDAQ	TREE	Tue, Mar 16, 2021	243.00	246.29	227.31	230.12
3162	NASDAQ	TREE	Mon, Mar 15, 2021	237.02	247.50	233.91	240.92
3161	NASDAQ	TREE	Fri, Mar 12, 2021	242.27	242.27	233.06	236.34
3160	NASDAQ	TREE	Thu, Mar 11, 2021	242.22	248.14	238.20	246.18
3159	NASDAQ	TREE	Wed, Mar 10, 2021	238.71	243.95	228.82	234.54
3158	NASDAQ	TREE	Tue, Mar 9, 2021	233.43	241.63	229.30	235.05
3157	NASDAQ	TREE	Mon, Mar 8, 2021	239.62	244.90	222.88	224.51
3156	NASDAQ	TREE	Fri, Mar 5, 2021	235.73	241.51	208.00	239.01
3155	NASDAQ	TREE	Thu, Mar 4, 2021	254.12	254.12	226.49	233.04
3154	NASDAQ	TREE	Wed, Mar 3, 2021	271.21	273.37	250.25	253.42
3153	NASDAQ	TREE	Tue, Mar 2, 2021	271.00	279.94	267.12	271.21
3152	NASDAQ	TREE	Mon, Mar 1, 2021	275.00	280.68	268.34	270.73
3151	NASDAQ	TREE	Fri, Feb 26, 2021	282.01	285.58	266.06	268.87
3150	NASDAQ	TREE	Thu, Feb 25, 2021	321.02	323.50	277.83	279.10
3149	NASDAQ	TREE	Wed, Feb 24, 2021	324.68	337.17	321.21	330.09
3148	NASDAQ	TREE	Tue, Feb 23, 2021	327.94	341.93	294.41	326.36
3147	NASDAQ	TREE	Mon, Feb 22, 2021	342.21	349.88	336.73	337.50
3146	NASDAQ	TREE	Fri, Feb 19, 2021	336.97	352.64	336.97	344.65
3145	NASDAQ	TREE	Thu, Feb 18, 2021	342.13	344.74	330.54	333.27
3144	NASDAQ	TREE	Wed, Feb 17, 2021	349.09	350.01	340.89	345.99
3143	NASDAQ	TREE	Tue, Feb 16, 2021	359.00	372.64	352.18	352.91
3142	NASDAQ	TREE	Fri, Feb 12, 2021	341.10	353.35	340.79	353.34
3141	NASDAQ	TREE	Thu, Feb 11, 2021	345.16	349.95	340.68	343.34
3140	NASDAQ	TREE	Wed, Feb 10, 2021	352.67	356.45	342.47	345.79
3139	NASDAQ	TREE	Tue, Feb 9, 2021	352.01	358.78	348.25	348.49
3138	NASDAQ	TREE	Mon, Feb 8, 2021	345.00	354.45	343.65	350.40
3137	NASDAQ	TREE	Fri, Feb 5, 2021	343.49	344.88	338.87	342.64
3136	NASDAQ	TREE	Thu, Feb 4, 2021	335.88	346.75	335.85	340.44
3135	NASDAQ	TREE	Wed, Feb 3, 2021	332.52	338.45	328.60	335.11
3134	NASDAQ	TREE	Tue, Feb 2, 2021	323.93	333.32	319.90	327.43
3133	NASDAQ	TREE	Mon, Feb 1, 2021	328.14	332.98	319.87	320.63
3132	NASDAQ	TREE	Fri, Jan 29, 2021	326.00	336.08	321.11	325.52
3131	NASDAQ	TREE	Thu, Jan 28, 2021	333.96	335.05	317.21	326.85
3130	NASDAQ	TREE	Wed, Jan 27, 2021	332.07	342.80	318.09	331.64
3129	NASDAQ	TREE	Tue, Jan 26, 2021	330.66	337.47	327.36	335.85
3128	NASDAQ	TREE	Mon, Jan 25, 2021	319.61	334.32	319.61	328.01
3127	NASDAQ	TREE	Fri, Jan 22, 2021	313.00	319.86	309.77	318.04
3126	NASDAQ	TREE	Thu, Jan 21, 2021	320.43	322.70	313.00	314.21
3125	NASDAQ	TREE	Wed, Jan 20, 2021	317.71	330.38	317.22	319.03
3124	NASDAQ	TREE	Tue, Jan 19, 2021	308.46	317.92	303.63	316.22
3123	NASDAQ	TREE	Fri, Jan 15, 2021	313.05	317.82	300.09	302.95
3122	NASDAQ	TREE	Thu, Jan 14, 2021	307.51	323.05	307.51	313.45
3121	NASDAQ	TREE	Wed, Jan 13, 2021	310.86	316.62	305.21	307.51
3120	NASDAQ	TREE	Tue, Jan 12, 2021	278.01	318.49	278.01	313.31
3119	NASDAQ	TREE	Mon, Jan 11, 2021	262.51	273.60	258.04	269.76
3118	NASDAQ	TREE	Fri, Jan 8, 2021	267.58	269.99	262.38	264.92
3117	NASDAQ	TREE	Thu, Jan 7, 2021	258.86	275.42	258.86	269.04
3116	NASDAQ	TREE	Wed, Jan 6, 2021	272.72	273.76	257.55	258.21
3115	NASDAQ	TREE	Tue, Jan 5, 2021	271.86	276.00	264.50	273.78
3114	NASDAQ	TREE	Mon, Jan 4, 2021	276.83	276.83	267.83	273.60
3113	NASDAQ	TREE	Thu, Dec 31, 2020	276.11	278.01	269.72	273.79
3112	NASDAQ	TREE	Wed, Dec 30, 2020	267.30	278.88	267.00	274.92
3111	NASDAQ	TREE	Tue, Dec 29, 2020	273.37	275.43	261.00	266.39
3110	NASDAQ	TREE	Mon, Dec 28, 2020	277.44	282.00	273.40	274.22
3109	NASDAQ	TREE	Thu, Dec 24, 2020	279.84	279.84	275.99	277.45
3108	NASDAQ	TREE	Wed, Dec 23, 2020	276.69	282.51	275.36	276.02
3107	NASDAQ	TREE	Tue, Dec 22, 2020	268.17	277.96	262.51	275.53
3106	NASDAQ	TREE	Mon, Dec 21, 2020	259.47	267.78	254.19	262.23
3105	NASDAQ	TREE	Fri, Dec 18, 2020	271.56	275.05	259.58	260.77
3104	NASDAQ	TREE	Thu, Dec 17, 2020	269.00	273.53	268.73	272.55
3103	NASDAQ	TREE	Wed, Dec 16, 2020	271.53	272.00	267.99	267.99
3102	NASDAQ	TREE	Tue, Dec 15, 2020	266.70	270.91	261.97	270.86
3101	NASDAQ	TREE	Mon, Dec 14, 2020	272.37	275.34	262.56	265.20
3100	NASDAQ	TREE	Fri, Dec 11, 2020	273.10	278.09	272.88	273.05
3099	NASDAQ	TREE	Thu, Dec 10, 2020	262.88	274.22	262.00	273.98
3098	NASDAQ	TREE	Wed, Dec 9, 2020	269.50	272.52	263.52	266.25
3097	NASDAQ	TREE	Tue, Dec 8, 2020	259.99	269.54	259.18	268.04
3096	NASDAQ	TREE	Mon, Dec 7, 2020	245.60	258.45	244.01	257.90
3095	NASDAQ	TREE	Fri, Dec 4, 2020	239.48	245.59	234.12	244.68
3094	NASDAQ	TREE	Thu, Dec 3, 2020	239.44	245.41	236.88	239.47
3093	NASDAQ	TREE	Wed, Dec 2, 2020	245.00	250.46	236.22	238.23
3092	NASDAQ	TREE	Tue, Dec 1, 2020	257.42	257.95	246.79	248.26
3091	NASDAQ	TREE	Mon, Nov 30, 2020	261.08	261.87	249.00	255.58
3090	NASDAQ	TREE	Fri, Nov 27, 2020	262.62	266.86	258.61	259.47
3089	NASDAQ	TREE	Wed, Nov 25, 2020	260.65	268.26	259.46	260.09
3088	NASDAQ	TREE	Tue, Nov 24, 2020	258.99	262.00	255.15	261.20
3087	NASDAQ	TREE	Mon, Nov 23, 2020	270.71	270.71	253.31	255.57
3086	NASDAQ	TREE	Fri, Nov 20, 2020	275.20	275.55	265.58	269.96
3085	NASDAQ	TREE	Thu, Nov 19, 2020	286.67	289.37	269.00	270.15
3084	NASDAQ	TREE	Wed, Nov 18, 2020	292.87	294.00	282.52	286.67
3083	NASDAQ	TREE	Tue, Nov 17, 2020	294.00	297.00	289.19	290.02
3082	NASDAQ	TREE	Mon, Nov 16, 2020	325.00	330.85	319.00	324.28
3081	NASDAQ	TREE	Fri, Nov 13, 2020	318.43	323.20	315.15	321.18
3080	NASDAQ	TREE	Thu, Nov 12, 2020	311.34	320.85	308.65	315.68
3079	NASDAQ	TREE	Wed, Nov 11, 2020	307.30	313.63	300.61	312.12
3078	NASDAQ	TREE	Tue, Nov 10, 2020	308.87	308.87	285.20	306.61
3077	NASDAQ	TREE	Mon, Nov 9, 2020	299.00	314.24	294.63	300.77
3076	NASDAQ	TREE	Fri, Nov 6, 2020	307.80	308.44	292.01	292.41
3075	NASDAQ	TREE	Thu, Nov 5, 2020	334.98	334.98	284.11	295.00
3074	NASDAQ	TREE	Wed, Nov 4, 2020	338.53	357.17	338.53	348.78
3073	NASDAQ	TREE	Tue, Nov 3, 2020	332.96	341.26	331.93	339.82
3072	NASDAQ	TREE	Mon, Nov 2, 2020	324.87	333.17	323.20	328.00
3071	NASDAQ	TREE	Fri, Oct 30, 2020	342.47	345.35	317.97	323.59
3070	NASDAQ	TREE	Thu, Oct 29, 2020	337.14	347.35	330.98	344.24
3069	NASDAQ	TREE	Wed, Oct 28, 2020	330.52	337.40	326.90	335.56
3068	NASDAQ	TREE	Tue, Oct 27, 2020	338.72	339.93	334.22	337.03
3067	NASDAQ	TREE	Mon, Oct 26, 2020	342.23	346.36	333.84	336.83
3066	NASDAQ	TREE	Fri, Oct 23, 2020	349.04	349.30	334.33	344.91
3065	NASDAQ	TREE	Thu, Oct 22, 2020	340.00	350.99	340.00	345.17
3064	NASDAQ	TREE	Wed, Oct 21, 2020	346.55	349.75	335.43	340.98
3063	NASDAQ	TREE	Tue, Oct 20, 2020	338.40	349.36	337.62	345.17
3062	NASDAQ	TREE	Mon, Oct 19, 2020	340.07	345.36	333.44	335.66
3061	NASDAQ	TREE	Fri, Oct 16, 2020	340.88	343.39	335.91	337.52
3060	NASDAQ	TREE	Thu, Oct 15, 2020	328.26	341.29	325.48	339.45
3059	NASDAQ	TREE	Wed, Oct 14, 2020	339.60	341.75	328.27	335.42
3058	NASDAQ	TREE	Tue, Oct 13, 2020	324.54	341.61	323.03	339.44
3057	NASDAQ	TREE	Mon, Oct 12, 2020	328.75	335.37	324.89	327.34
3056	NASDAQ	TREE	Fri, Oct 9, 2020	328.50	334.63	326.04	326.53
3055	NASDAQ	TREE	Thu, Oct 8, 2020	322.00	329.64	319.02	327.75
3054	NASDAQ	TREE	Wed, Oct 7, 2020	316.16	321.02	314.75	320.81
3053	NASDAQ	TREE	Tue, Oct 6, 2020	312.90	324.13	312.57	314.29
3052	NASDAQ	TREE	Mon, Oct 5, 2020	312.03	316.24	307.31	310.84
3051	NASDAQ	TREE	Fri, Oct 2, 2020	306.32	313.93	306.32	310.00
3050	NASDAQ	TREE	Thu, Oct 1, 2020	311.00	314.53	306.28	314.03
3049	NASDAQ	TREE	Wed, Sep 30, 2020	305.09	312.43	303.30	306.89
3048	NASDAQ	TREE	Tue, Sep 29, 2020	301.14	308.59	300.45	305.57
3047	NASDAQ	TREE	Mon, Sep 28, 2020	307.70	310.00	300.15	301.12
3046	NASDAQ	TREE	Fri, Sep 25, 2020	299.32	305.92	296.17	302.84
3045	NASDAQ	TREE	Thu, Sep 24, 2020	293.71	303.04	289.04	301.17
3044	NASDAQ	TREE	Wed, Sep 23, 2020	300.78	303.21	292.95	296.23
3043	NASDAQ	TREE	Tue, Sep 22, 2020	301.52	304.95	297.70	299.54
3042	NASDAQ	TREE	Mon, Sep 21, 2020	298.27	299.59	290.12	299.54
3041	NASDAQ	TREE	Fri, Sep 18, 2020	316.21	317.47	302.45	305.00
3040	NASDAQ	TREE	Thu, Sep 17, 2020	314.06	318.31	310.57	315.73
3039	NASDAQ	TREE	Wed, Sep 16, 2020	317.76	327.66	317.25	318.73
3038	NASDAQ	TREE	Tue, Sep 15, 2020	318.86	319.93	311.37	316.88
3037	NASDAQ	TREE	Mon, Sep 14, 2020	308.13	314.85	308.13	314.31
3036	NASDAQ	TREE	Fri, Sep 11, 2020	304.92	308.44	302.37	306.71
3035	NASDAQ	TREE	Thu, Sep 10, 2020	308.06	318.66	302.66	303.30
3034	NASDAQ	TREE	Wed, Sep 9, 2020	298.22	306.48	296.25	306.48
3033	NASDAQ	TREE	Tue, Sep 8, 2020	298.42	303.62	294.53	295.25
3032	NASDAQ	TREE	Fri, Sep 4, 2020	310.75	312.77	290.92	305.25
3031	NASDAQ	TREE	Thu, Sep 3, 2020	316.36	316.36	298.15	306.75
3030	NASDAQ	TREE	Wed, Sep 2, 2020	314.88	319.25	311.19	317.56
3029	NASDAQ	TREE	Tue, Sep 1, 2020	308.37	319.07	306.98	312.21
3028	NASDAQ	TREE	Mon, Aug 31, 2020	315.00	317.17	308.94	308.94
3027	NASDAQ	TREE	Fri, Aug 28, 2020	308.72	314.91	306.78	314.90
3026	NASDAQ	TREE	Thu, Aug 27, 2020	300.66	309.37	296.76	306.05
3025	NASDAQ	TREE	Wed, Aug 26, 2020	305.61	305.61	293.96	299.25
3024	NASDAQ	TREE	Tue, Aug 25, 2020	304.53	306.99	301.56	305.05
3023	NASDAQ	TREE	Mon, Aug 24, 2020	302.58	308.52	300.84	304.23
3022	NASDAQ	TREE	Fri, Aug 21, 2020	303.06	305.18	296.71	301.00
3021	NASDAQ	TREE	Thu, Aug 20, 2020	308.35	310.77	304.47	304.72
3020	NASDAQ	TREE	Wed, Aug 19, 2020	309.11	314.54	307.89	309.99
3019	NASDAQ	TREE	Tue, Aug 18, 2020	315.49	315.49	305.49	308.88
3018	NASDAQ	TREE	Mon, Aug 17, 2020	314.89	315.13	307.57	313.39
3017	NASDAQ	TREE	Fri, Aug 14, 2020	318.24	322.23	312.82	314.10
3016	NASDAQ	TREE	Thu, Aug 13, 2020	324.78	326.10	317.40	317.94
3015	NASDAQ	TREE	Wed, Aug 12, 2020	328.41	330.91	322.98	323.95
3014	NASDAQ	TREE	Tue, Aug 11, 2020	331.36	337.48	322.53	323.42
3013	NASDAQ	TREE	Mon, Aug 10, 2020	334.38	339.78	323.19	326.54
3012	NASDAQ	TREE	Fri, Aug 7, 2020	336.60	337.83	328.36	334.38
3011	NASDAQ	TREE	Thu, Aug 6, 2020	335.29	339.81	333.16	337.84
3010	NASDAQ	TREE	Wed, Aug 5, 2020	338.57	343.74	330.54	335.29
3009	NASDAQ	TREE	Tue, Aug 4, 2020	342.31	368.66	326.39	336.88
3008	NASDAQ	TREE	Mon, Aug 3, 2020	349.99	363.59	348.65	360.50
3007	NASDAQ	TREE	Fri, Jul 31, 2020	359.83	359.88	342.50	346.29
3006	NASDAQ	TREE	Thu, Jul 30, 2020	354.07	362.05	353.41	356.34
3005	NASDAQ	TREE	Wed, Jul 29, 2020	357.48	364.69	355.64	357.84
3004	NASDAQ	TREE	Tue, Jul 28, 2020	353.37	360.68	352.05	358.12
3003	NASDAQ	TREE	Mon, Jul 27, 2020	354.45	358.00	349.97	353.26
3002	NASDAQ	TREE	Fri, Jul 24, 2020	351.79	359.00	343.65	353.80
3001	NASDAQ	TREE	Thu, Jul 23, 2020	352.66	359.28	348.22	355.42
3000	NASDAQ	TREE	Wed, Jul 22, 2020	355.50	358.63	350.37	355.42
2999	NASDAQ	TREE	Tue, Jul 21, 2020	340.01	361.44	340.01	354.76
2998	NASDAQ	TREE	Mon, Jul 20, 2020	326.07	345.00	325.03	338.70
2997	NASDAQ	TREE	Fri, Jul 17, 2020	325.00	331.71	322.60	324.82
2996	NASDAQ	TREE	Thu, Jul 16, 2020	314.96	321.88	311.35	317.68
2995	NASDAQ	TREE	Wed, Jul 15, 2020	310.14	321.19	308.74	315.49
2994	NASDAQ	TREE	Tue, Jul 14, 2020	297.55	305.99	292.92	305.44
2993	NASDAQ	TREE	Mon, Jul 13, 2020	307.14	311.94	295.61	296.83
2992	NASDAQ	TREE	Fri, Jul 10, 2020	300.00	302.96	295.18	302.40
2991	NASDAQ	TREE	Thu, Jul 9, 2020	305.59	312.69	297.64	300.16
2990	NASDAQ	TREE	Wed, Jul 8, 2020	303.16	313.19	303.16	306.88
2989	NASDAQ	TREE	Tue, Jul 7, 2020	302.08	308.56	300.99	301.20
2988	NASDAQ	TREE	Mon, Jul 6, 2020	303.86	308.53	300.17	305.33
2987	NASDAQ	TREE	Thu, Jul 2, 2020	299.99	305.94	294.12	295.69
2986	NASDAQ	TREE	Wed, Jul 1, 2020	290.00	296.87	288.54	293.52
2985	NASDAQ	TREE	Tue, Jun 30, 2020	272.75	290.78	272.60	289.53
2984	NASDAQ	TREE	Mon, Jun 29, 2020	272.05	276.04	267.35	272.75
2983	NASDAQ	TREE	Fri, Jun 26, 2020	287.79	287.79	269.08	270.28
2982	NASDAQ	TREE	Thu, Jun 25, 2020	280.30	288.05	276.43	285.10
2981	NASDAQ	TREE	Wed, Jun 24, 2020	281.90	284.64	277.70	280.30
2980	NASDAQ	TREE	Tue, Jun 23, 2020	280.23	286.14	279.79	284.90
2979	NASDAQ	TREE	Mon, Jun 22, 2020	279.06	279.99	274.47	276.46
2978	NASDAQ	TREE	Fri, Jun 19, 2020	277.99	280.90	273.59	278.83
2977	NASDAQ	TREE	Thu, Jun 18, 2020	271.72	275.22	271.00	274.31
2976	NASDAQ	TREE	Wed, Jun 17, 2020	279.00	279.00	273.62	275.20
2975	NASDAQ	TREE	Tue, Jun 16, 2020	284.15	284.81	269.77	277.80
2974	NASDAQ	TREE	Mon, Jun 15, 2020	260.57	274.10	258.50	272.69
2973	NASDAQ	TREE	Fri, Jun 12, 2020	271.04	276.58	261.19	271.62
2972	NASDAQ	TREE	Thu, Jun 11, 2020	277.90	278.54	260.23	263.13
2971	NASDAQ	TREE	Wed, Jun 10, 2020	300.50	301.25	285.89	288.24
2970	NASDAQ	TREE	Tue, Jun 9, 2020	289.60	300.81	286.96	295.25
2969	NASDAQ	TREE	Mon, Jun 8, 2020	286.55	297.29	286.55	294.92
2968	NASDAQ	TREE	Fri, Jun 5, 2020	294.92	302.48	284.32	285.91
2967	NASDAQ	TREE	Thu, Jun 4, 2020	269.50	287.86	268.99	284.39
2966	NASDAQ	TREE	Wed, Jun 3, 2020	272.94	272.94	265.11	269.57
2965	NASDAQ	TREE	Tue, Jun 2, 2020	270.87	273.61	265.57	268.24
2964	NASDAQ	TREE	Mon, Jun 1, 2020	265.05	272.37	260.00	267.90
2963	NASDAQ	TREE	Fri, May 29, 2020	263.36	266.21	256.30	260.02
2962	NASDAQ	TREE	Thu, May 28, 2020	272.94	273.93	262.67	265.30
2961	NASDAQ	TREE	Wed, May 27, 2020	263.12	271.60	253.82	269.39
2960	NASDAQ	TREE	Tue, May 26, 2020	257.55	261.63	255.51	257.30
2959	NASDAQ	TREE	Fri, May 22, 2020	257.14	260.41	250.33	252.26
2958	NASDAQ	TREE	Thu, May 21, 2020	257.29	265.00	257.28	257.28
2957	NASDAQ	TREE	Wed, May 20, 2020	257.86	262.55	255.51	257.08
2956	NASDAQ	TREE	Tue, May 19, 2020	249.51	260.35	246.23	254.20
2955	NASDAQ	TREE	Mon, May 18, 2020	247.20	254.80	245.60	250.35
2954	NASDAQ	TREE	Fri, May 15, 2020	238.55	244.00	236.98	239.15
2953	NASDAQ	TREE	Thu, May 14, 2020	230.61	243.81	225.18	241.16
2952	NASDAQ	TREE	Wed, May 13, 2020	240.52	242.48	225.11	233.10
2951	NASDAQ	TREE	Tue, May 12, 2020	246.86	252.37	242.53	242.55
2950	NASDAQ	TREE	Mon, May 11, 2020	242.65	248.00	237.35	244.60
2949	NASDAQ	TREE	Fri, May 8, 2020	238.59	248.77	237.55	244.38
2948	NASDAQ	TREE	Thu, May 7, 2020	232.39	238.71	230.50	233.60
2947	NASDAQ	TREE	Wed, May 6, 2020	231.44	235.72	222.98	230.15
2946	NASDAQ	TREE	Tue, May 5, 2020	230.00	250.88	227.27	234.20
2945	NASDAQ	TREE	Mon, May 4, 2020	237.76	245.39	230.68	245.39
2944	NASDAQ	TREE	Fri, May 1, 2020	244.05	244.05	235.21	241.13
2943	NASDAQ	TREE	Thu, Apr 30, 2020	250.59	255.41	242.63	249.37
2942	NASDAQ	TREE	Wed, Apr 29, 2020	227.62	254.35	227.62	249.59
2941	NASDAQ	TREE	Tue, Apr 28, 2020	227.26	237.26	217.19	223.43
2940	NASDAQ	TREE	Mon, Apr 27, 2020	217.31	228.29	217.31	223.30
2939	NASDAQ	TREE	Fri, Apr 24, 2020	212.50	219.03	209.60	215.64
2938	NASDAQ	TREE	Thu, Apr 23, 2020	206.42	218.11	205.76	211.25
2937	NASDAQ	TREE	Wed, Apr 22, 2020	208.51	214.95	205.01	206.33
2936	NASDAQ	TREE	Tue, Apr 21, 2020	198.12	205.80	195.95	203.47
2935	NASDAQ	TREE	Mon, Apr 20, 2020	195.77	208.41	194.55	202.93
2934	NASDAQ	TREE	Fri, Apr 17, 2020	200.00	205.69	194.15	198.30
2933	NASDAQ	TREE	Thu, Apr 16, 2020	183.42	194.85	175.01	192.16
2932	NASDAQ	TREE	Wed, Apr 15, 2020	190.86	195.99	178.24	180.35
2931	NASDAQ	TREE	Tue, Apr 14, 2020	196.65	206.00	194.00	198.72
2930	NASDAQ	TREE	Mon, Apr 13, 2020	201.00	207.00	183.99	190.09
2929	NASDAQ	TREE	Thu, Apr 9, 2020	192.11	214.97	190.31	200.53
2928	NASDAQ	TREE	Wed, Apr 8, 2020	196.53	201.58	181.34	185.97
2927	NASDAQ	TREE	Tue, Apr 7, 2020	179.07	196.99	175.92	194.40
2926	NASDAQ	TREE	Mon, Apr 6, 2020	145.00	173.47	145.00	166.80
2925	NASDAQ	TREE	Fri, Apr 3, 2020	150.73	153.70	135.72	137.12
2924	NASDAQ	TREE	Thu, Apr 2, 2020	155.58	159.00	148.63	149.59
2923	NASDAQ	TREE	Wed, Apr 1, 2020	177.21	178.27	150.41	157.83
2922	NASDAQ	TREE	Tue, Mar 31, 2020	189.29	197.49	176.24	183.39
2921	NASDAQ	TREE	Mon, Mar 30, 2020	193.76	197.99	182.52	190.56
2920	NASDAQ	TREE	Fri, Mar 27, 2020	192.36	195.26	182.00	192.18
2919	NASDAQ	TREE	Thu, Mar 26, 2020	202.00	215.00	195.56	200.99
2918	NASDAQ	TREE	Wed, Mar 25, 2020	189.08	213.29	185.39	199.75
2917	NASDAQ	TREE	Tue, Mar 24, 2020	173.83	192.95	169.73	188.82
2916	NASDAQ	TREE	Mon, Mar 23, 2020	188.67	188.67	156.57	164.25
2915	NASDAQ	TREE	Fri, Mar 20, 2020	199.36	218.66	178.85	188.21
2914	NASDAQ	TREE	Thu, Mar 19, 2020	196.02	211.41	171.01	198.84
2913	NASDAQ	TREE	Wed, Mar 18, 2020	227.89	233.69	175.74	197.58
2912	NASDAQ	TREE	Tue, Mar 17, 2020	259.10	265.03	233.07	241.44
2911	NASDAQ	TREE	Mon, Mar 16, 2020	215.71	253.88	211.65	253.87
2910	NASDAQ	TREE	Fri, Mar 13, 2020	240.14	247.56	223.63	247.56
2909	NASDAQ	TREE	Thu, Mar 12, 2020	226.59	236.27	219.75	223.34
2908	NASDAQ	TREE	Wed, Mar 11, 2020	263.06	268.05	247.08	249.77
2907	NASDAQ	TREE	Tue, Mar 10, 2020	276.49	276.49	256.95	270.29
2906	NASDAQ	TREE	Mon, Mar 9, 2020	257.00	275.73	255.00	267.72
2905	NASDAQ	TREE	Fri, Mar 6, 2020	265.10	286.45	265.10	283.12
2904	NASDAQ	TREE	Thu, Mar 5, 2020	276.34	280.50	269.46	272.70
2903	NASDAQ	TREE	Wed, Mar 4, 2020	269.52	286.81	267.71	284.35
2902	NASDAQ	TREE	Tue, Mar 3, 2020	284.12	289.02	263.63	265.63
2901	NASDAQ	TREE	Mon, Mar 2, 2020	277.94	284.30	272.02	283.91
2900	NASDAQ	TREE	Fri, Feb 28, 2020	264.56	277.00	260.11	275.82
2899	NASDAQ	TREE	Thu, Feb 27, 2020	283.63	288.48	272.56	272.57
2898	NASDAQ	TREE	Wed, Feb 26, 2020	294.00	301.05	288.38	289.74
2897	NASDAQ	TREE	Tue, Feb 25, 2020	306.46	312.00	285.95	292.87
2896	NASDAQ	TREE	Mon, Feb 24, 2020	325.94	343.89	325.00	341.33
2895	NASDAQ	TREE	Fri, Feb 21, 2020	340.80	342.09	333.59	337.49
2894	NASDAQ	TREE	Thu, Feb 20, 2020	331.05	343.95	330.59	343.18
2893	NASDAQ	TREE	Wed, Feb 19, 2020	334.06	335.08	326.79	330.86
2892	NASDAQ	TREE	Tue, Feb 18, 2020	325.88	334.51	323.94	331.46
2891	NASDAQ	TREE	Fri, Feb 14, 2020	327.66	328.66	324.41	327.10
2890	NASDAQ	TREE	Thu, Feb 13, 2020	318.80	329.11	317.83	326.66
2889	NASDAQ	TREE	Wed, Feb 12, 2020	325.00	329.82	320.25	326.71
2888	NASDAQ	TREE	Tue, Feb 11, 2020	316.70	326.77	316.70	324.32
2887	NASDAQ	TREE	Mon, Feb 10, 2020	313.19	317.03	311.82	316.10
2886	NASDAQ	TREE	Fri, Feb 7, 2020	315.95	316.49	309.40	314.17
2885	NASDAQ	TREE	Thu, Feb 6, 2020	313.84	319.05	313.84	317.27
2884	NASDAQ	TREE	Wed, Feb 5, 2020	320.18	320.18	312.20	313.68
2883	NASDAQ	TREE	Tue, Feb 4, 2020	312.00	320.38	311.00	318.40
2882	NASDAQ	TREE	Mon, Feb 3, 2020	311.47	315.35	304.47	307.96
2881	NASDAQ	TREE	Fri, Jan 31, 2020	312.43	312.61	307.85	311.20
2880	NASDAQ	TREE	Thu, Jan 30, 2020	308.67	314.39	306.26	313.69
2879	NASDAQ	TREE	Wed, Jan 29, 2020	314.37	314.37	308.54	310.42
2878	NASDAQ	TREE	Tue, Jan 28, 2020	306.80	318.51	306.49	313.50
2877	NASDAQ	TREE	Mon, Jan 27, 2020	309.32	310.80	302.05	305.33
2876	NASDAQ	TREE	Fri, Jan 24, 2020	311.13	312.67	307.34	311.77
2875	NASDAQ	TREE	Thu, Jan 23, 2020	308.57	310.98	302.57	309.09
2874	NASDAQ	TREE	Wed, Jan 22, 2020	312.27	317.73	307.68	308.82
2873	NASDAQ	TREE	Tue, Jan 21, 2020	309.45	313.58	309.06	311.40
2872	NASDAQ	TREE	Fri, Jan 17, 2020	311.10	312.93	309.67	310.38
2871	NASDAQ	TREE	Thu, Jan 16, 2020	316.47	316.47	309.31	310.52
2870	NASDAQ	TREE	Wed, Jan 15, 2020	313.14	316.00	309.42	310.25
2869	NASDAQ	TREE	Tue, Jan 14, 2020	314.02	314.38	307.41	313.70
2868	NASDAQ	TREE	Mon, Jan 13, 2020	307.47	314.18	306.55	314.02
2867	NASDAQ	TREE	Fri, Jan 10, 2020	308.28	309.03	304.80	306.00
2866	NASDAQ	TREE	Thu, Jan 9, 2020	306.79	307.30	301.00	305.64
2865	NASDAQ	TREE	Wed, Jan 8, 2020	301.81	305.84	298.07	304.32
2864	NASDAQ	TREE	Tue, Jan 7, 2020	300.30	303.78	295.55	301.20
2863	NASDAQ	TREE	Mon, Jan 6, 2020	302.59	306.12	298.26	300.34
2862	NASDAQ	TREE	Fri, Jan 3, 2020	304.06	306.85	301.58	305.18
2861	NASDAQ	TREE	Thu, Jan 2, 2020	305.09	308.58	300.37	306.96
2860	NASDAQ	TREE	Tue, Dec 31, 2019	302.20	306.43	301.33	303.44
2859	NASDAQ	TREE	Mon, Dec 30, 2019	301.13	306.27	298.33	303.24
2858	NASDAQ	TREE	Fri, Dec 27, 2019	295.13	296.39	292.98	294.39
2857	NASDAQ	TREE	Thu, Dec 26, 2019	293.65	295.03	292.50	294.41
2856	NASDAQ	TREE	Tue, Dec 24, 2019	291.58	293.33	289.94	292.78
2855	NASDAQ	TREE	Mon, Dec 23, 2019	295.29	298.18	287.32	290.53
2854	NASDAQ	TREE	Fri, Dec 20, 2019	284.00	296.04	282.29	294.98
2853	NASDAQ	TREE	Thu, Dec 19, 2019	285.69	286.23	281.01	283.87
2852	NASDAQ	TREE	Wed, Dec 18, 2019	286.60	288.24	281.15	284.37
2851	NASDAQ	TREE	Tue, Dec 17, 2019	292.45	292.45	283.72	285.22
2850	NASDAQ	TREE	Mon, Dec 16, 2019	289.15	295.07	286.30	290.56
2849	NASDAQ	TREE	Fri, Dec 13, 2019	291.68	293.99	284.33	288.86
2848	NASDAQ	TREE	Thu, Dec 12, 2019	306.01	306.25	288.37	293.68
2847	NASDAQ	TREE	Wed, Dec 11, 2019	300.00	312.35	297.13	306.08
2846	NASDAQ	TREE	Tue, Dec 10, 2019	335.44	339.00	321.08	325.09
2845	NASDAQ	TREE	Mon, Dec 9, 2019	349.71	349.71	337.02	337.41
2844	NASDAQ	TREE	Fri, Dec 6, 2019	355.99	357.72	350.54	350.84
2843	NASDAQ	TREE	Thu, Dec 5, 2019	356.79	357.42	350.47	354.49
2842	NASDAQ	TREE	Wed, Dec 4, 2019	354.38	360.31	354.00	355.67
2841	NASDAQ	TREE	Tue, Dec 3, 2019	355.37	358.00	350.78	353.53
2840	NASDAQ	TREE	Mon, Dec 2, 2019	363.71	363.71	356.02	359.94
2839	NASDAQ	TREE	Fri, Nov 29, 2019	364.32	369.35	360.40	360.53
2838	NASDAQ	TREE	Wed, Nov 27, 2019	372.06	372.19	364.67	364.93
2837	NASDAQ	TREE	Tue, Nov 26, 2019	367.47	373.64	367.32	371.19
2836	NASDAQ	TREE	Mon, Nov 25, 2019	370.89	376.71	367.19	367.80
2835	NASDAQ	TREE	Fri, Nov 22, 2019	368.74	372.85	366.00	369.23
2834	NASDAQ	TREE	Thu, Nov 21, 2019	371.31	374.83	365.24	365.26
2833	NASDAQ	TREE	Wed, Nov 20, 2019	366.23	374.95	366.23	370.35
2832	NASDAQ	TREE	Tue, Nov 19, 2019	368.65	371.50	366.80	366.80
2831	NASDAQ	TREE	Mon, Nov 18, 2019	368.90	369.19	364.56	367.63
2830	NASDAQ	TREE	Fri, Nov 15, 2019	371.57	374.33	368.62	369.94
2829	NASDAQ	TREE	Thu, Nov 14, 2019	373.27	378.09	369.76	370.72
2828	NASDAQ	TREE	Wed, Nov 13, 2019	370.07	377.77	369.39	375.47
2827	NASDAQ	TREE	Tue, Nov 12, 2019	365.98	376.92	365.98	372.52
2826	NASDAQ	TREE	Mon, Nov 11, 2019	360.26	367.30	359.95	365.58
2825	NASDAQ	TREE	Fri, Nov 8, 2019	360.19	366.58	359.27	363.90
2824	NASDAQ	TREE	Thu, Nov 7, 2019	365.15	368.21	362.03	364.42
2823	NASDAQ	TREE	Wed, Nov 6, 2019	367.99	367.99	355.08	361.58
2822	NASDAQ	TREE	Tue, Nov 5, 2019	383.34	385.72	368.05	369.34
2821	NASDAQ	TREE	Mon, Nov 4, 2019	377.85	392.74	376.13	386.23
2820	NASDAQ	TREE	Fri, Nov 1, 2019	362.00	378.38	360.37	374.61
2819	NASDAQ	TREE	Thu, Oct 31, 2019	334.34	364.02	320.00	359.85
2818	NASDAQ	TREE	Wed, Oct 30, 2019	312.25	321.89	312.25	315.62
2817	NASDAQ	TREE	Tue, Oct 29, 2019	328.05	329.94	323.04	323.76
2816	NASDAQ	TREE	Mon, Oct 28, 2019	326.22	333.56	324.25	328.77
2815	NASDAQ	TREE	Fri, Oct 25, 2019	313.98	325.54	311.63	323.63
2814	NASDAQ	TREE	Thu, Oct 24, 2019	318.84	320.10	311.33	313.98
2813	NASDAQ	TREE	Wed, Oct 23, 2019	312.96	319.25	312.96	317.02
2812	NASDAQ	TREE	Tue, Oct 22, 2019	318.47	320.99	313.05	313.57
2811	NASDAQ	TREE	Mon, Oct 21, 2019	317.00	319.28	311.15	317.86
2810	NASDAQ	TREE	Fri, Oct 18, 2019	319.28	319.43	313.24	314.25
2809	NASDAQ	TREE	Thu, Oct 17, 2019	312.26	320.25	308.55	319.89
2808	NASDAQ	TREE	Wed, Oct 16, 2019	316.56	316.56	306.27	308.98
2807	NASDAQ	TREE	Tue, Oct 15, 2019	315.64	321.00	312.15	317.38
2806	NASDAQ	TREE	Mon, Oct 14, 2019	311.72	315.38	307.84	313.56
2805	NASDAQ	TREE	Fri, Oct 11, 2019	312.90	317.42	311.28	312.02
2804	NASDAQ	TREE	Thu, Oct 10, 2019	303.72	309.75	303.72	308.54
2803	NASDAQ	TREE	Wed, Oct 9, 2019	310.07	310.07	303.03	303.30
2802	NASDAQ	TREE	Tue, Oct 8, 2019	310.34	313.66	307.12	307.41
2801	NASDAQ	TREE	Mon, Oct 7, 2019	314.23	320.06	311.36	313.50
2800	NASDAQ	TREE	Fri, Oct 4, 2019	303.48	314.50	303.35	314.10
2799	NASDAQ	TREE	Thu, Oct 3, 2019	304.03	304.03	295.64	301.34
2798	NASDAQ	TREE	Wed, Oct 2, 2019	301.43	305.22	295.03	303.71
2797	NASDAQ	TREE	Tue, Oct 1, 2019	310.43	314.87	304.12	304.58
2796	NASDAQ	TREE	Mon, Sep 30, 2019	307.51	312.76	304.13	310.43
2795	NASDAQ	TREE	Fri, Sep 27, 2019	312.27	312.27	303.00	306.72
2794	NASDAQ	TREE	Thu, Sep 26, 2019	316.70	316.70	307.16	310.38
2793	NASDAQ	TREE	Wed, Sep 25, 2019	312.33	318.62	308.55	316.80
2792	NASDAQ	TREE	Tue, Sep 24, 2019	324.47	324.61	311.51	313.38
2791	NASDAQ	TREE	Mon, Sep 23, 2019	324.02	325.76	319.00	322.80
2790	NASDAQ	TREE	Fri, Sep 20, 2019	326.16	327.00	321.22	324.99
2789	NASDAQ	TREE	Thu, Sep 19, 2019	323.38	328.89	319.82	325.46
2788	NASDAQ	TREE	Wed, Sep 18, 2019	329.16	329.16	316.33	323.04
2787	NASDAQ	TREE	Tue, Sep 17, 2019	326.28	329.98	322.12	329.15
2786	NASDAQ	TREE	Mon, Sep 16, 2019	325.64	329.77	321.28	325.73
2785	NASDAQ	TREE	Fri, Sep 13, 2019	322.12	324.11	317.52	323.52
2784	NASDAQ	TREE	Thu, Sep 12, 2019	317.05	324.66	313.75	322.26
2783	NASDAQ	TREE	Wed, Sep 11, 2019	314.29	319.04	309.87	316.22
2782	NASDAQ	TREE	Tue, Sep 10, 2019	303.03	313.00	299.13	312.52
2781	NASDAQ	TREE	Mon, Sep 9, 2019	310.79	310.79	299.68	303.23
2780	NASDAQ	TREE	Fri, Sep 6, 2019	306.99	314.87	301.78	309.02
2779	NASDAQ	TREE	Thu, Sep 5, 2019	310.53	312.82	300.75	305.49
2778	NASDAQ	TREE	Wed, Sep 4, 2019	307.13	310.16	300.49	304.47
2777	NASDAQ	TREE	Tue, Sep 3, 2019	314.12	314.29	299.02	302.76
2776	NASDAQ	TREE	Fri, Aug 30, 2019	305.44	317.75	303.66	310.09
2775	NASDAQ	TREE	Thu, Aug 29, 2019	313.08	314.69	300.06	302.91
2774	NASDAQ	TREE	Wed, Aug 28, 2019	300.84	311.91	294.87	308.51
2773	NASDAQ	TREE	Tue, Aug 27, 2019	317.03	317.43	296.31	303.06
2772	NASDAQ	TREE	Mon, Aug 26, 2019	302.48	315.53	302.48	315.45
2771	NASDAQ	TREE	Fri, Aug 23, 2019	308.07	309.00	295.57	298.66
2770	NASDAQ	TREE	Thu, Aug 22, 2019	303.43	311.86	298.06	309.10
2769	NASDAQ	TREE	Wed, Aug 21, 2019	298.24	306.86	295.99	301.86
2768	NASDAQ	TREE	Tue, Aug 20, 2019	298.09	299.89	294.80	295.21
2767	NASDAQ	TREE	Mon, Aug 19, 2019	299.99	301.00	292.82	298.14
2766	NASDAQ	TREE	Fri, Aug 16, 2019	297.36	300.50	294.34	295.79
2765	NASDAQ	TREE	Thu, Aug 15, 2019	293.96	298.92	290.69	294.22
2764	NASDAQ	TREE	Wed, Aug 14, 2019	293.71	296.05	284.71	292.40
2763	NASDAQ	TREE	Tue, Aug 13, 2019	296.34	302.25	291.89	299.99
2762	NASDAQ	TREE	Mon, Aug 12, 2019	307.79	314.05	295.37	296.07
2761	NASDAQ	TREE	Fri, Aug 9, 2019	315.24	321.46	310.00	310.36
2760	NASDAQ	TREE	Thu, Aug 8, 2019	314.35	318.92	313.02	315.88
2759	NASDAQ	TREE	Wed, Aug 7, 2019	305.67	313.42	305.67	311.84
2758	NASDAQ	TREE	Tue, Aug 6, 2019	316.24	319.49	307.26	311.07
2757	NASDAQ	TREE	Mon, Aug 5, 2019	313.86	315.11	304.14	313.56
2756	NASDAQ	TREE	Fri, Aug 2, 2019	320.60	330.12	315.37	320.48
2755	NASDAQ	TREE	Thu, Aug 1, 2019	321.18	329.90	321.18	323.97
2754	NASDAQ	TREE	Wed, Jul 31, 2019	326.50	331.46	320.25	322.54
2753	NASDAQ	TREE	Tue, Jul 30, 2019	324.23	330.41	322.70	326.87
2752	NASDAQ	TREE	Mon, Jul 29, 2019	342.15	346.04	326.54	328.61
2751	NASDAQ	TREE	Fri, Jul 26, 2019	344.68	351.97	339.16	348.80
2750	NASDAQ	TREE	Thu, Jul 25, 2019	341.36	366.99	329.00	346.70
2749	NASDAQ	TREE	Wed, Jul 24, 2019	420.95	422.09	407.60	413.84
2748	NASDAQ	TREE	Tue, Jul 23, 2019	417.62	426.21	414.64	420.23
2747	NASDAQ	TREE	Mon, Jul 22, 2019	410.91	421.37	410.91	414.81
2746	NASDAQ	TREE	Fri, Jul 19, 2019	409.11	415.81	408.82	410.21
2745	NASDAQ	TREE	Thu, Jul 18, 2019	412.00	414.06	399.15	410.03
2744	NASDAQ	TREE	Wed, Jul 17, 2019	418.00	420.56	410.63	411.94
2743	NASDAQ	TREE	Tue, Jul 16, 2019	429.78	429.78	417.91	419.22
2742	NASDAQ	TREE	Mon, Jul 15, 2019	434.36	434.36	425.75	429.79
2741	NASDAQ	TREE	Fri, Jul 12, 2019	433.35	434.09	423.04	432.68
2740	NASDAQ	TREE	Thu, Jul 11, 2019	419.43	434.94	416.01	433.34
2739	NASDAQ	TREE	Wed, Jul 10, 2019	419.77	423.15	413.10	418.14
2738	NASDAQ	TREE	Tue, Jul 9, 2019	415.20	427.32	410.49	416.74
2737	NASDAQ	TREE	Mon, Jul 8, 2019	412.57	422.23	412.57	418.36
2736	NASDAQ	TREE	Fri, Jul 5, 2019	413.51	419.28	405.53	415.30
2735	NASDAQ	TREE	Wed, Jul 3, 2019	407.33	417.83	406.94	415.71
2734	NASDAQ	TREE	Tue, Jul 2, 2019	409.16	410.07	393.23	405.34
2733	NASDAQ	TREE	Mon, Jul 1, 2019	429.46	429.46	412.97	415.69
2732	NASDAQ	TREE	Fri, Jun 28, 2019	424.00	426.73	419.65	420.03
2731	NASDAQ	TREE	Thu, Jun 27, 2019	405.72	420.89	405.72	420.57
2730	NASDAQ	TREE	Wed, Jun 26, 2019	407.39	413.02	401.25	403.53
2729	NASDAQ	TREE	Tue, Jun 25, 2019	409.92	415.76	402.11	405.57
2728	NASDAQ	TREE	Mon, Jun 24, 2019	417.93	421.93	407.68	410.11
2727	NASDAQ	TREE	Fri, Jun 21, 2019	413.61	424.84	413.61	417.70
2726	NASDAQ	TREE	Thu, Jun 20, 2019	418.37	424.36	413.99	415.48
2725	NASDAQ	TREE	Wed, Jun 19, 2019	415.60	418.35	411.61	413.99
2724	NASDAQ	TREE	Tue, Jun 18, 2019	399.17	418.15	399.17	413.18
2723	NASDAQ	TREE	Mon, Jun 17, 2019	384.59	395.46	383.30	394.47
2722	NASDAQ	TREE	Fri, Jun 14, 2019	386.19	389.80	375.92	385.77
2721	NASDAQ	TREE	Thu, Jun 13, 2019	389.87	392.50	386.17	388.47
2720	NASDAQ	TREE	Wed, Jun 12, 2019	387.84	388.85	381.81	387.12
2719	NASDAQ	TREE	Tue, Jun 11, 2019	400.22	400.22	381.59	388.30
2718	NASDAQ	TREE	Mon, Jun 10, 2019	402.37	411.31	395.72	396.44
2717	NASDAQ	TREE	Fri, Jun 7, 2019	398.98	403.03	395.76	399.11
2716	NASDAQ	TREE	Thu, Jun 6, 2019	389.96	401.76	385.24	397.00
2715	NASDAQ	TREE	Wed, Jun 5, 2019	381.42	388.90	380.55	388.32
2714	NASDAQ	TREE	Tue, Jun 4, 2019	372.18	381.37	371.29	380.70
2713	NASDAQ	TREE	Mon, Jun 3, 2019	376.79	376.79	359.24	367.24
2712	NASDAQ	TREE	Fri, May 31, 2019	369.95	383.35	369.19	375.74
2711	NASDAQ	TREE	Thu, May 30, 2019	372.14	376.49	368.31	376.10
2710	NASDAQ	TREE	Wed, May 29, 2019	375.37	377.73	368.50	370.42
2709	NASDAQ	TREE	Tue, May 28, 2019	375.82	380.49	374.05	377.28
2708	NASDAQ	TREE	Fri, May 24, 2019	376.98	379.12	373.81	375.47
2707	NASDAQ	TREE	Thu, May 23, 2019	372.76	381.64	370.87	373.45
2706	NASDAQ	TREE	Wed, May 22, 2019	376.82	379.89	374.00	379.01
2705	NASDAQ	TREE	Tue, May 21, 2019	389.45	393.50	375.10	378.16
2704	NASDAQ	TREE	Mon, May 20, 2019	380.10	391.80	380.10	386.68
2703	NASDAQ	TREE	Fri, May 17, 2019	384.48	392.83	381.51	383.76
2702	NASDAQ	TREE	Thu, May 16, 2019	382.08	393.00	382.08	386.44
2701	NASDAQ	TREE	Wed, May 15, 2019	365.17	381.55	365.17	379.55
2700	NASDAQ	TREE	Tue, May 14, 2019	370.74	375.21	366.00	369.47
2699	NASDAQ	TREE	Mon, May 13, 2019	378.43	382.72	363.18	365.58
2698	NASDAQ	TREE	Fri, May 10, 2019	389.26	394.46	381.55	389.62
2697	NASDAQ	TREE	Thu, May 9, 2019	378.38	393.81	376.17	392.59
2696	NASDAQ	TREE	Wed, May 8, 2019	387.79	393.99	386.75	387.03
2695	NASDAQ	TREE	Tue, May 7, 2019	394.12	396.62	384.18	389.86
2694	NASDAQ	TREE	Mon, May 6, 2019	380.24	400.95	380.24	398.72
2693	NASDAQ	TREE	Fri, May 3, 2019	380.40	391.21	379.30	391.03
2692	NASDAQ	TREE	Thu, May 2, 2019	382.99	390.19	371.89	382.02
2691	NASDAQ	TREE	Wed, May 1, 2019	386.08	389.49	384.19	384.94
2690	NASDAQ	TREE	Tue, Apr 30, 2019	376.80	385.99	375.55	384.82
2689	NASDAQ	TREE	Mon, Apr 29, 2019	387.02	388.91	366.90	376.35
2688	NASDAQ	TREE	Fri, Apr 26, 2019	389.00	398.11	371.22	390.97
2687	NASDAQ	TREE	Thu, Apr 25, 2019	368.15	371.11	359.15	369.59
2686	NASDAQ	TREE	Wed, Apr 24, 2019	371.92	376.79	360.42	370.37
2685	NASDAQ	TREE	Tue, Apr 23, 2019	371.39	384.97	370.47	371.03
2684	NASDAQ	TREE	Mon, Apr 22, 2019	366.28	372.60	364.70	372.56
2683	NASDAQ	TREE	Thu, Apr 18, 2019	367.25	369.52	360.19	367.13
2682	NASDAQ	TREE	Wed, Apr 17, 2019	371.38	371.38	362.62	367.71
2681	NASDAQ	TREE	Tue, Apr 16, 2019	366.22	372.91	363.12	369.73
2680	NASDAQ	TREE	Mon, Apr 15, 2019	364.75	369.35	358.10	364.31
2679	NASDAQ	TREE	Fri, Apr 12, 2019	367.08	370.45	360.15	366.41
2678	NASDAQ	TREE	Thu, Apr 11, 2019	364.29	367.64	362.18	363.11
2677	NASDAQ	TREE	Wed, Apr 10, 2019	351.12	364.80	349.16	363.60
2676	NASDAQ	TREE	Tue, Apr 9, 2019	363.28	364.63	349.47	349.85
2675	NASDAQ	TREE	Mon, Apr 8, 2019	366.13	367.91	362.03	365.78
2674	NASDAQ	TREE	Fri, Apr 5, 2019	362.46	367.56	361.27	366.90
2673	NASDAQ	TREE	Thu, Apr 4, 2019	359.98	367.52	358.22	360.48
2672	NASDAQ	TREE	Wed, Apr 3, 2019	356.75	363.96	355.26	359.99
2671	NASDAQ	TREE	Tue, Apr 2, 2019	360.91	362.31	350.00	352.36
2670	NASDAQ	TREE	Mon, Apr 1, 2019	355.29	365.13	354.29	362.01
2669	NASDAQ	TREE	Fri, Mar 29, 2019	350.00	353.79	347.22	351.56
2668	NASDAQ	TREE	Thu, Mar 28, 2019	344.94	349.21	339.44	347.78
2667	NASDAQ	TREE	Wed, Mar 27, 2019	341.97	345.27	331.96	342.77
2666	NASDAQ	TREE	Tue, Mar 26, 2019	338.36	346.37	332.01	341.76
2665	NASDAQ	TREE	Mon, Mar 25, 2019	330.00	338.13	328.60	335.15
2664	NASDAQ	TREE	Fri, Mar 22, 2019	338.80	340.99	329.70	330.64
2663	NASDAQ	TREE	Thu, Mar 21, 2019	333.29	346.35	333.29	341.44
2662	NASDAQ	TREE	Wed, Mar 20, 2019	336.46	340.47	327.99	335.37
2661	NASDAQ	TREE	Tue, Mar 19, 2019	342.21	342.21	334.97	336.51
2660	NASDAQ	TREE	Mon, Mar 18, 2019	348.66	350.00	339.15	339.83
2659	NASDAQ	TREE	Fri, Mar 15, 2019	335.71	341.40	334.65	340.68
2658	NASDAQ	TREE	Thu, Mar 14, 2019	330.85	338.07	329.65	335.14
2657	NASDAQ	TREE	Wed, Mar 13, 2019	324.44	335.39	319.84	330.85
2656	NASDAQ	TREE	Tue, Mar 12, 2019	319.16	323.07	314.18	322.31
2655	NASDAQ	TREE	Mon, Mar 11, 2019	313.20	321.81	310.75	319.84
2654	NASDAQ	TREE	Fri, Mar 8, 2019	302.46	311.25	300.24	310.87
2653	NASDAQ	TREE	Thu, Mar 7, 2019	314.36	316.28	303.92	305.46
2652	NASDAQ	TREE	Wed, Mar 6, 2019	316.46	318.06	313.80	314.59
2651	NASDAQ	TREE	Tue, Mar 5, 2019	313.17	318.68	308.45	316.61
2650	NASDAQ	TREE	Mon, Mar 4, 2019	323.61	323.78	308.04	312.44
2649	NASDAQ	TREE	Fri, Mar 1, 2019	319.82	327.08	315.32	322.60
2648	NASDAQ	TREE	Thu, Feb 28, 2019	316.11	320.78	311.93	318.95
2647	NASDAQ	TREE	Wed, Feb 27, 2019	303.49	323.11	303.49	321.00
2646	NASDAQ	TREE	Tue, Feb 26, 2019	300.22	326.03	300.02	309.75
2645	NASDAQ	TREE	Mon, Feb 25, 2019	329.11	338.55	319.78	320.41
2644	NASDAQ	TREE	Fri, Feb 22, 2019	311.22	326.62	309.03	325.58
2643	NASDAQ	TREE	Thu, Feb 21, 2019	315.44	317.92	307.91	310.19
2642	NASDAQ	TREE	Wed, Feb 20, 2019	318.52	319.95	312.33	315.23
2641	NASDAQ	TREE	Tue, Feb 19, 2019	315.67	321.68	311.75	317.91
2640	NASDAQ	TREE	Fri, Feb 15, 2019	311.09	320.50	309.73	316.65
2639	NASDAQ	TREE	Thu, Feb 14, 2019	304.35	311.01	302.99	308.96
2638	NASDAQ	TREE	Wed, Feb 13, 2019	306.53	310.77	301.63	309.13
2637	NASDAQ	TREE	Tue, Feb 12, 2019	300.20	306.96	300.20	304.75
2636	NASDAQ	TREE	Mon, Feb 11, 2019	302.17	304.80	297.00	298.02
2635	NASDAQ	TREE	Fri, Feb 8, 2019	304.96	308.13	291.36	299.92
2634	NASDAQ	TREE	Thu, Feb 7, 2019	304.34	308.29	298.92	306.91
2633	NASDAQ	TREE	Wed, Feb 6, 2019	300.68	308.22	299.36	306.80
2632	NASDAQ	TREE	Tue, Feb 5, 2019	307.00	308.66	300.12	303.53
2631	NASDAQ	TREE	Mon, Feb 4, 2019	305.77	307.92	301.39	306.81
2630	NASDAQ	TREE	Fri, Feb 1, 2019	296.45	307.18	294.64	305.52
2629	NASDAQ	TREE	Thu, Jan 31, 2019	288.54	296.76	287.06	296.34
2628	NASDAQ	TREE	Wed, Jan 30, 2019	289.88	291.76	283.90	290.20
2627	NASDAQ	TREE	Tue, Jan 29, 2019	296.14	296.14	283.60	287.55
2626	NASDAQ	TREE	Mon, Jan 28, 2019	288.07	295.80	288.07	294.94
2625	NASDAQ	TREE	Fri, Jan 25, 2019	292.47	297.00	288.77	293.46
2624	NASDAQ	TREE	Thu, Jan 24, 2019	283.01	289.52	280.96	289.31
2623	NASDAQ	TREE	Wed, Jan 23, 2019	279.14	284.14	277.19	282.74
2622	NASDAQ	TREE	Tue, Jan 22, 2019	285.10	286.23	276.58	278.55
2621	NASDAQ	TREE	Fri, Jan 18, 2019	288.86	299.26	287.05	288.46
2620	NASDAQ	TREE	Thu, Jan 17, 2019	275.82	288.39	270.40	287.61
2619	NASDAQ	TREE	Wed, Jan 16, 2019	268.00	280.97	267.09	276.07
2618	NASDAQ	TREE	Tue, Jan 15, 2019	257.00	265.84	257.00	265.75
2617	NASDAQ	TREE	Mon, Jan 14, 2019	249.55	260.00	249.24	256.52
2616	NASDAQ	TREE	Fri, Jan 11, 2019	247.26	255.53	241.42	252.15
2615	NASDAQ	TREE	Thu, Jan 10, 2019	237.23	248.70	228.93	248.65
2614	NASDAQ	TREE	Wed, Jan 9, 2019	243.08	246.19	236.00	238.64
2613	NASDAQ	TREE	Tue, Jan 8, 2019	239.59	244.20	233.95	242.27
2612	NASDAQ	TREE	Mon, Jan 7, 2019	227.79	236.68	223.56	235.81
2611	NASDAQ	TREE	Fri, Jan 4, 2019	221.49	232.00	221.49	227.29
2610	NASDAQ	TREE	Thu, Jan 3, 2019	220.30	224.65	214.02	218.07
2609	NASDAQ	TREE	Wed, Jan 2, 2019	215.96	223.46	211.11	222.41
2608	NASDAQ	TREE	Mon, Dec 31, 2018	223.25	226.94	214.96	219.57
2607	NASDAQ	TREE	Fri, Dec 28, 2018	227.00	230.46	213.84	220.52
2606	NASDAQ	TREE	Thu, Dec 27, 2018	213.94	220.03	208.01	219.95
2605	NASDAQ	TREE	Wed, Dec 26, 2018	204.10	217.74	199.79	217.55
2604	NASDAQ	TREE	Mon, Dec 24, 2018	200.05	210.33	200.05	202.70
2603	NASDAQ	TREE	Fri, Dec 21, 2018	213.65	214.53	199.15	202.87
2602	NASDAQ	TREE	Thu, Dec 20, 2018	215.09	218.13	208.48	212.48
2601	NASDAQ	TREE	Wed, Dec 19, 2018	224.96	229.44	213.47	216.18
2600	NASDAQ	TREE	Tue, Dec 18, 2018	226.35	231.19	219.51	222.48
2599	NASDAQ	TREE	Mon, Dec 17, 2018	229.08	235.90	222.15	223.26
2598	NASDAQ	TREE	Fri, Dec 14, 2018	228.02	237.92	228.02	231.76
2597	NASDAQ	TREE	Thu, Dec 13, 2018	249.80	250.57	235.20	235.43
2596	NASDAQ	TREE	Wed, Dec 12, 2018	250.57	256.56	244.35	248.40
2595	NASDAQ	TREE	Tue, Dec 11, 2018	243.38	249.30	241.73	245.25
2594	NASDAQ	TREE	Mon, Dec 10, 2018	243.24	248.76	234.56	239.20
2593	NASDAQ	TREE	Fri, Dec 7, 2018	260.52	261.40	238.16	242.74
2592	NASDAQ	TREE	Thu, Dec 6, 2018	244.40	263.18	238.21	261.92
2591	NASDAQ	TREE	Tue, Dec 4, 2018	260.00	260.00	243.77	250.31
2590	NASDAQ	TREE	Mon, Dec 3, 2018	264.54	271.59	262.00	265.39
2589	NASDAQ	TREE	Fri, Nov 30, 2018	254.65	263.64	252.87	260.34
2588	NASDAQ	TREE	Thu, Nov 29, 2018	253.95	259.29	250.45	254.27
2587	NASDAQ	TREE	Wed, Nov 28, 2018	246.48	258.40	240.44	254.84
2586	NASDAQ	TREE	Tue, Nov 27, 2018	245.34	249.34	239.66	245.97
2585	NASDAQ	TREE	Mon, Nov 26, 2018	231.13	246.97	229.72	245.86
2584	NASDAQ	TREE	Fri, Nov 23, 2018	224.51	233.12	224.51	228.20
2583	NASDAQ	TREE	Wed, Nov 21, 2018	225.29	234.91	222.16	226.57
2582	NASDAQ	TREE	Tue, Nov 20, 2018	221.25	233.26	219.55	224.04
2581	NASDAQ	TREE	Mon, Nov 19, 2018	236.96	237.60	223.13	226.50
2580	NASDAQ	TREE	Fri, Nov 16, 2018	232.29	240.04	231.98	236.60
2579	NASDAQ	TREE	Thu, Nov 15, 2018	225.00	235.76	224.61	234.74
2578	NASDAQ	TREE	Wed, Nov 14, 2018	240.00	245.80	225.10	228.19
2577	NASDAQ	TREE	Tue, Nov 13, 2018	238.19	245.59	235.34	238.86
2576	NASDAQ	TREE	Mon, Nov 12, 2018	237.50	240.94	227.58	237.11
2575	NASDAQ	TREE	Fri, Nov 9, 2018	246.82	246.95	236.02	245.15
2574	NASDAQ	TREE	Thu, Nov 8, 2018	261.34	268.00	246.10	249.03
2573	NASDAQ	TREE	Wed, Nov 7, 2018	257.84	268.50	256.04	264.33
2572	NASDAQ	TREE	Tue, Nov 6, 2018	249.03	260.00	249.03	255.78
2571	NASDAQ	TREE	Mon, Nov 5, 2018	261.09	262.54	245.03	250.18
2570	NASDAQ	TREE	Fri, Nov 2, 2018	250.00	266.73	244.09	262.26
2569	NASDAQ	TREE	Thu, Nov 1, 2018	216.80	262.95	215.01	250.40
2568	NASDAQ	TREE	Wed, Oct 31, 2018	204.73	210.51	201.08	201.69
2567	NASDAQ	TREE	Tue, Oct 30, 2018	187.69	195.00	184.19	194.33
2566	NASDAQ	TREE	Mon, Oct 29, 2018	200.36	202.46	183.25	186.15
2565	NASDAQ	TREE	Fri, Oct 26, 2018	208.23	208.57	190.59	197.19
2564	NASDAQ	TREE	Thu, Oct 25, 2018	201.19	214.25	201.19	211.93
2563	NASDAQ	TREE	Wed, Oct 24, 2018	207.19	208.45	199.52	200.59
2562	NASDAQ	TREE	Tue, Oct 23, 2018	200.05	209.00	196.47	207.75
2561	NASDAQ	TREE	Mon, Oct 22, 2018	207.17	210.00	198.94	203.79
2560	NASDAQ	TREE	Fri, Oct 19, 2018	215.21	220.98	205.38	206.75
2559	NASDAQ	TREE	Thu, Oct 18, 2018	217.52	220.24	210.85	214.09
2558	NASDAQ	TREE	Wed, Oct 17, 2018	219.48	221.76	215.13	218.64
2557	NASDAQ	TREE	Tue, Oct 16, 2018	211.79	222.31	209.74	219.99
2556	NASDAQ	TREE	Mon, Oct 15, 2018	198.90	210.00	196.74	208.22
2555	NASDAQ	TREE	Fri, Oct 12, 2018	211.76	211.76	192.87	199.29
2554	NASDAQ	TREE	Thu, Oct 11, 2018	208.53	212.80	202.42	206.60
2553	NASDAQ	TREE	Wed, Oct 10, 2018	216.21	217.50	209.70	210.18
2552	NASDAQ	TREE	Tue, Oct 9, 2018	217.43	221.01	213.18	217.03
2551	NASDAQ	TREE	Mon, Oct 8, 2018	215.35	218.90	212.70	217.44
2550	NASDAQ	TREE	Fri, Oct 5, 2018	206.46	224.73	206.46	218.39
2549	NASDAQ	TREE	Thu, Oct 4, 2018	218.57	218.92	210.51	210.63
2548	NASDAQ	TREE	Wed, Oct 3, 2018	216.98	222.50	216.00	219.78
2547	NASDAQ	TREE	Tue, Oct 2, 2018	217.68	219.14	210.75	216.03
2546	NASDAQ	TREE	Mon, Oct 1, 2018	231.90	231.90	217.06	218.33
2545	NASDAQ	TREE	Fri, Sep 28, 2018	225.45	232.30	224.15	230.10
2544	NASDAQ	TREE	Thu, Sep 27, 2018	223.20	227.65	221.30	226.85
2543	NASDAQ	TREE	Wed, Sep 26, 2018	229.40	229.40	222.30	223.05
2542	NASDAQ	TREE	Tue, Sep 25, 2018	227.45	234.90	227.20	228.25
2541	NASDAQ	TREE	Mon, Sep 24, 2018	225.05	226.20	220.40	226.05
2540	NASDAQ	TREE	Fri, Sep 21, 2018	232.75	238.85	225.30	227.50
2539	NASDAQ	TREE	Thu, Sep 20, 2018	232.95	232.95	227.55	230.80
2538	NASDAQ	TREE	Wed, Sep 19, 2018	232.70	235.30	226.15	230.90
2537	NASDAQ	TREE	Tue, Sep 18, 2018	228.70	235.25	227.40	232.25
2536	NASDAQ	TREE	Mon, Sep 17, 2018	233.65	239.60	225.05	226.60
2535	NASDAQ	TREE	Fri, Sep 14, 2018	232.20	238.75	231.93	235.90
2534	NASDAQ	TREE	Thu, Sep 13, 2018	242.45	243.65	230.00	231.30
2533	NASDAQ	TREE	Wed, Sep 12, 2018	242.65	244.70	233.00	240.60
2532	NASDAQ	TREE	Tue, Sep 11, 2018	248.30	251.30	241.13	242.90
2531	NASDAQ	TREE	Mon, Sep 10, 2018	250.35	253.60	246.15	248.35
2530	NASDAQ	TREE	Fri, Sep 7, 2018	248.15	256.25	246.05	248.65
2529	NASDAQ	TREE	Thu, Sep 6, 2018	253.55	258.30	240.45	248.85
2528	NASDAQ	TREE	Wed, Sep 5, 2018	256.90	256.90	251.50	253.55
2527	NASDAQ	TREE	Tue, Sep 4, 2018	251.35	258.55	248.90	257.55
2526	NASDAQ	TREE	Fri, Aug 31, 2018	248.20	256.15	248.00	253.35
2525	NASDAQ	TREE	Thu, Aug 30, 2018	245.10	251.95	244.95	249.35
2524	NASDAQ	TREE	Wed, Aug 29, 2018	244.60	245.70	241.90	245.20
2523	NASDAQ	TREE	Tue, Aug 28, 2018	244.85	246.80	240.10	244.25
2522	NASDAQ	TREE	Mon, Aug 27, 2018	242.15	250.30	241.90	243.60
2521	NASDAQ	TREE	Fri, Aug 24, 2018	234.60	242.00	234.60	240.20
2520	NASDAQ	TREE	Thu, Aug 23, 2018	237.75	239.85	227.25	233.95
2519	NASDAQ	TREE	Wed, Aug 22, 2018	233.15	239.55	233.15	238.00
2518	NASDAQ	TREE	Tue, Aug 21, 2018	229.70	235.55	228.95	233.50
2517	NASDAQ	TREE	Mon, Aug 20, 2018	230.25	231.75	225.55	229.20
2516	NASDAQ	TREE	Fri, Aug 17, 2018	226.25	230.70	221.50	230.25
2515	NASDAQ	TREE	Thu, Aug 16, 2018	225.90	232.84	224.05	226.90
2514	NASDAQ	TREE	Wed, Aug 15, 2018	237.75	239.70	228.65	232.45
2513	NASDAQ	TREE	Tue, Aug 14, 2018	238.95	240.15	234.45	238.90
2512	NASDAQ	TREE	Mon, Aug 13, 2018	245.65	247.69	236.75	237.10
2511	NASDAQ	TREE	Fri, Aug 10, 2018	244.50	253.86	243.30	245.80
2510	NASDAQ	TREE	Thu, Aug 9, 2018	244.20	252.95	241.50	248.15
2509	NASDAQ	TREE	Wed, Aug 8, 2018	241.00	244.90	238.53	244.25
2508	NASDAQ	TREE	Tue, Aug 7, 2018	244.00	246.15	237.05	241.10
2507	NASDAQ	TREE	Mon, Aug 6, 2018	243.40	246.85	240.30	244.15
2506	NASDAQ	TREE	Fri, Aug 3, 2018	252.40	254.90	242.00	244.10
2505	NASDAQ	TREE	Thu, Aug 2, 2018	236.35	251.60	235.01	250.35
2504	NASDAQ	TREE	Wed, Aug 1, 2018	239.85	242.75	232.80	238.30
2503	NASDAQ	TREE	Tue, Jul 31, 2018	231.40	239.90	228.70	238.80
2502	NASDAQ	TREE	Mon, Jul 30, 2018	238.85	240.00	221.90	229.15
2501	NASDAQ	TREE	Fri, Jul 27, 2018	249.90	252.45	235.15	238.60
2500	NASDAQ	TREE	Thu, Jul 26, 2018	229.00	268.40	220.00	253.65
2499	NASDAQ	TREE	Wed, Jul 25, 2018	245.35	248.55	243.70	246.05
2498	NASDAQ	TREE	Tue, Jul 24, 2018	247.05	247.55	237.85	244.55
2497	NASDAQ	TREE	Mon, Jul 23, 2018	245.30	247.05	240.70	244.85
2496	NASDAQ	TREE	Fri, Jul 20, 2018	248.20	250.88	244.53	247.55
2495	NASDAQ	TREE	Thu, Jul 19, 2018	247.25	252.65	245.00	248.30
2494	NASDAQ	TREE	Wed, Jul 18, 2018	239.25	251.00	239.25	249.45
2493	NASDAQ	TREE	Tue, Jul 17, 2018	234.95	242.25	234.50	239.00
2492	NASDAQ	TREE	Mon, Jul 16, 2018	232.50	238.18	232.20	236.23
2491	NASDAQ	TREE	Fri, Jul 13, 2018	243.85	247.80	225.00	232.00
2490	NASDAQ	TREE	Thu, Jul 12, 2018	238.75	248.70	233.85	246.50
2489	NASDAQ	TREE	Wed, Jul 11, 2018	222.45	241.90	222.45	238.75
2488	NASDAQ	TREE	Tue, Jul 10, 2018	226.60	228.90	220.31	222.55
2487	NASDAQ	TREE	Mon, Jul 9, 2018	221.35	227.45	221.30	226.75
2486	NASDAQ	TREE	Fri, Jul 6, 2018	219.70	224.60	217.95	220.50
2485	NASDAQ	TREE	Thu, Jul 5, 2018	217.85	220.00	213.20	219.60
2484	NASDAQ	TREE	Tue, Jul 3, 2018	215.00	218.15	212.30	215.90
2483	NASDAQ	TREE	Mon, Jul 2, 2018	213.50	215.20	212.07	214.15
2482	NASDAQ	TREE	Fri, Jun 29, 2018	210.80	215.65	210.80	213.80
2481	NASDAQ	TREE	Thu, Jun 28, 2018	209.00	213.48	205.45	210.15
2480	NASDAQ	TREE	Wed, Jun 27, 2018	227.30	228.55	206.50	210.60
2479	NASDAQ	TREE	Tue, Jun 26, 2018	242.50	244.00	224.35	226.80
2478	NASDAQ	TREE	Mon, Jun 25, 2018	252.80	253.20	244.90	246.75
2477	NASDAQ	TREE	Fri, Jun 22, 2018	259.15	260.71	252.25	257.15
2476	NASDAQ	TREE	Thu, Jun 21, 2018	265.45	266.30	252.18	257.85
2475	NASDAQ	TREE	Wed, Jun 20, 2018	262.25	269.40	262.25	266.45
2474	NASDAQ	TREE	Tue, Jun 19, 2018	254.15	263.95	247.70	259.35
2473	NASDAQ	TREE	Mon, Jun 18, 2018	253.50	267.87	250.75	257.75
2472	NASDAQ	TREE	Fri, Jun 15, 2018	247.65	255.70	240.70	254.40
2471	NASDAQ	TREE	Thu, Jun 14, 2018	245.50	251.15	245.50	248.25
2470	NASDAQ	TREE	Wed, Jun 13, 2018	266.10	267.88	242.46	245.45
2469	NASDAQ	TREE	Tue, Jun 12, 2018	288.40	297.05	264.95	266.10
2468	NASDAQ	TREE	Mon, Jun 11, 2018	276.55	289.85	276.40	288.40
2467	NASDAQ	TREE	Fri, Jun 8, 2018	270.10	278.60	268.25	277.45
2466	NASDAQ	TREE	Thu, Jun 7, 2018	271.25	281.95	267.35	270.25
2465	NASDAQ	TREE	Wed, Jun 6, 2018	263.75	272.48	263.50	270.35
2464	NASDAQ	TREE	Tue, Jun 5, 2018	260.95	266.80	258.03	263.50
2463	NASDAQ	TREE	Mon, Jun 4, 2018	261.85	263.60	256.80	261.70
2462	NASDAQ	TREE	Fri, Jun 1, 2018	261.35	264.65	258.10	259.65
2461	NASDAQ	TREE	Thu, May 31, 2018	259.55	264.58	258.30	258.90
2460	NASDAQ	TREE	Wed, May 30, 2018	259.85	262.40	256.10	260.10
2459	NASDAQ	TREE	Tue, May 29, 2018	258.25	264.00	255.35	258.65
2458	NASDAQ	TREE	Fri, May 25, 2018	263.00	264.30	258.18	259.85
2457	NASDAQ	TREE	Thu, May 24, 2018	271.50	271.50	262.20	263.45
2456	NASDAQ	TREE	Wed, May 23, 2018	264.45	273.05	262.30	272.10
2455	NASDAQ	TREE	Tue, May 22, 2018	277.00	277.00	263.40	265.45
2454	NASDAQ	TREE	Mon, May 21, 2018	280.60	284.39	274.70	275.65
2453	NASDAQ	TREE	Fri, May 18, 2018	273.60	280.80	273.60	278.70
2452	NASDAQ	TREE	Thu, May 17, 2018	274.85	278.25	270.45	274.95
2451	NASDAQ	TREE	Wed, May 16, 2018	271.70	275.40	265.30	275.35
2450	NASDAQ	TREE	Tue, May 15, 2018	273.10	278.30	269.60	271.05
2449	NASDAQ	TREE	Mon, May 14, 2018	280.50	286.45	274.25	279.35
2448	NASDAQ	TREE	Fri, May 11, 2018	287.90	294.35	279.35	279.50
2447	NASDAQ	TREE	Thu, May 10, 2018	280.45	288.70	280.45	287.20
2446	NASDAQ	TREE	Wed, May 9, 2018	279.65	281.76	275.66	280.40
2445	NASDAQ	TREE	Tue, May 8, 2018	270.70	281.30	270.70	277.40
2444	NASDAQ	TREE	Mon, May 7, 2018	266.45	277.60	265.75	272.45
2443	NASDAQ	TREE	Fri, May 4, 2018	254.70	263.85	252.85	259.80
2442	NASDAQ	TREE	Thu, May 3, 2018	261.40	261.40	248.20	258.95
2441	NASDAQ	TREE	Wed, May 2, 2018	258.40	272.70	257.90	263.35
2440	NASDAQ	TREE	Tue, May 1, 2018	238.70	260.65	233.60	258.40
2439	NASDAQ	TREE	Mon, Apr 30, 2018	244.05	250.00	237.30	238.40
2438	NASDAQ	TREE	Fri, Apr 27, 2018	259.00	262.90	242.02	244.70
2437	NASDAQ	TREE	Thu, Apr 26, 2018	299.70	300.00	250.15	260.15
2436	NASDAQ	TREE	Wed, Apr 25, 2018	327.10	327.10	302.25	307.00
2435	NASDAQ	TREE	Tue, Apr 24, 2018	327.35	340.40	323.25	327.50
2434	NASDAQ	TREE	Mon, Apr 23, 2018	318.45	326.00	317.85	323.25
2433	NASDAQ	TREE	Fri, Apr 20, 2018	321.55	324.85	317.55	318.45
2432	NASDAQ	TREE	Thu, Apr 19, 2018	314.70	324.00	314.70	322.50
2431	NASDAQ	TREE	Wed, Apr 18, 2018	316.85	323.45	310.25	315.45
2430	NASDAQ	TREE	Tue, Apr 17, 2018	311.85	323.58	310.70	316.40
2429	NASDAQ	TREE	Mon, Apr 16, 2018	313.35	318.00	307.95	308.65
2428	NASDAQ	TREE	Fri, Apr 13, 2018	321.15	321.45	310.11	314.10
2427	NASDAQ	TREE	Thu, Apr 12, 2018	321.55	322.96	316.60	318.00
2426	NASDAQ	TREE	Wed, Apr 11, 2018	320.80	326.40	317.70	318.20
2425	NASDAQ	TREE	Tue, Apr 10, 2018	335.55	335.80	316.05	322.65
2424	NASDAQ	TREE	Mon, Apr 9, 2018	325.55	334.40	324.87	328.80
2423	NASDAQ	TREE	Fri, Apr 6, 2018	317.05	324.05	315.65	322.80
2422	NASDAQ	TREE	Thu, Apr 5, 2018	330.05	330.75	316.70	319.65
2421	NASDAQ	TREE	Wed, Apr 4, 2018	319.40	329.85	315.05	327.85
2420	NASDAQ	TREE	Tue, Apr 3, 2018	325.30	328.75	318.15	325.95
2419	NASDAQ	TREE	Mon, Apr 2, 2018	326.50	330.35	314.25	321.95
2418	NASDAQ	TREE	Thu, Mar 29, 2018	332.20	337.80	327.85	328.15
2417	NASDAQ	TREE	Wed, Mar 28, 2018	347.40	348.40	321.45	330.60
2416	NASDAQ	TREE	Tue, Mar 27, 2018	368.80	370.00	345.80	347.90
2415	NASDAQ	TREE	Mon, Mar 26, 2018	361.35	367.65	358.55	366.55
2414	NASDAQ	TREE	Fri, Mar 23, 2018	363.85	371.28	352.80	354.65
2413	NASDAQ	TREE	Thu, Mar 22, 2018	379.90	382.95	361.50	361.85
2412	NASDAQ	TREE	Wed, Mar 21, 2018	386.35	390.50	381.80	384.00
2411	NASDAQ	TREE	Tue, Mar 20, 2018	383.00	391.40	381.16	386.35
2410	NASDAQ	TREE	Mon, Mar 19, 2018	378.80	383.60	367.72	382.55
2409	NASDAQ	TREE	Fri, Mar 16, 2018	378.50	381.30	373.20	379.85
2408	NASDAQ	TREE	Thu, Mar 15, 2018	373.30	380.60	368.56	377.35
2407	NASDAQ	TREE	Wed, Mar 14, 2018	350.20	374.60	347.78	373.35
2406	NASDAQ	TREE	Tue, Mar 13, 2018	355.05	358.70	347.55	348.80
2405	NASDAQ	TREE	Mon, Mar 12, 2018	351.10	355.80	347.25	353.65
2404	NASDAQ	TREE	Fri, Mar 9, 2018	345.20	351.50	342.70	350.60
2403	NASDAQ	TREE	Thu, Mar 8, 2018	350.95	351.00	337.25	343.20
2402	NASDAQ	TREE	Wed, Mar 7, 2018	350.10	355.00	348.55	349.55
2401	NASDAQ	TREE	Tue, Mar 6, 2018	355.80	360.00	351.80	355.05
2400	NASDAQ	TREE	Mon, Mar 5, 2018	345.85	360.00	342.73	354.45
2399	NASDAQ	TREE	Fri, Mar 2, 2018	340.70	352.35	334.81	348.20
2398	NASDAQ	TREE	Thu, Mar 1, 2018	349.95	355.00	341.65	344.95
2397	NASDAQ	TREE	Wed, Feb 28, 2018	353.45	359.55	348.50	348.50
2396	NASDAQ	TREE	Tue, Feb 27, 2018	357.55	364.55	348.73	349.90
2395	NASDAQ	TREE	Mon, Feb 26, 2018	340.70	360.15	340.70	359.25
2394	NASDAQ	TREE	Fri, Feb 23, 2018	340.05	342.05	329.55	339.45
2393	NASDAQ	TREE	Thu, Feb 22, 2018	343.05	358.80	326.61	341.05
2392	NASDAQ	TREE	Wed, Feb 21, 2018	379.05	390.50	369.55	371.25
2391	NASDAQ	TREE	Tue, Feb 20, 2018	377.55	383.53	375.10	379.05
2390	NASDAQ	TREE	Fri, Feb 16, 2018	377.35	382.08	374.00	378.95
2389	NASDAQ	TREE	Thu, Feb 15, 2018	374.50	382.85	370.60	376.10
2388	NASDAQ	TREE	Wed, Feb 14, 2018	352.05	375.85	348.60	372.25
2387	NASDAQ	TREE	Tue, Feb 13, 2018	345.85	357.25	343.45	355.55
2386	NASDAQ	TREE	Mon, Feb 12, 2018	344.20	351.00	339.38	348.65
2385	NASDAQ	TREE	Fri, Feb 9, 2018	336.65	342.20	333.20	339.55
2384	NASDAQ	TREE	Thu, Feb 8, 2018	352.40	353.80	333.60	333.90
2383	NASDAQ	TREE	Wed, Feb 7, 2018	342.05	353.80	339.85	352.55
2382	NASDAQ	TREE	Tue, Feb 6, 2018	335.65	350.64	334.60	340.50
2381	NASDAQ	TREE	Mon, Feb 5, 2018	339.20	357.95	327.61	348.60
2380	NASDAQ	TREE	Fri, Feb 2, 2018	366.90	366.90	347.95	350.70
2379	NASDAQ	TREE	Thu, Feb 1, 2018	367.80	372.50	363.15	370.60
2378	NASDAQ	TREE	Wed, Jan 31, 2018	371.65	379.95	363.30	367.85
2377	NASDAQ	TREE	Tue, Jan 30, 2018	355.45	373.07	355.35	367.75
2376	NASDAQ	TREE	Mon, Jan 29, 2018	362.00	368.00	360.85	362.25
2375	NASDAQ	TREE	Fri, Jan 26, 2018	370.00	370.00	356.10	363.10
2374	NASDAQ	TREE	Thu, Jan 25, 2018	362.80	372.65	355.25	367.10
2373	NASDAQ	TREE	Wed, Jan 24, 2018	403.50	404.00	358.30	362.50
2372	NASDAQ	TREE	Tue, Jan 23, 2018	387.45	404.40	387.45	402.60
2371	NASDAQ	TREE	Mon, Jan 22, 2018	385.45	387.65	380.20	387.40
2370	NASDAQ	TREE	Fri, Jan 19, 2018	372.00	384.26	372.00	383.70
2369	NASDAQ	TREE	Thu, Jan 18, 2018	371.90	375.20	368.20	372.50
2368	NASDAQ	TREE	Wed, Jan 17, 2018	362.15	374.50	360.20	372.75
2367	NASDAQ	TREE	Tue, Jan 16, 2018	368.00	370.45	359.75	360.00
2366	NASDAQ	TREE	Fri, Jan 12, 2018	364.10	368.82	362.55	364.00
2365	NASDAQ	TREE	Thu, Jan 11, 2018	363.70	370.74	362.05	362.30
2364	NASDAQ	TREE	Wed, Jan 10, 2018	357.30	364.00	357.30	362.65
2363	NASDAQ	TREE	Tue, Jan 9, 2018	358.90	369.25	356.20	360.60
2362	NASDAQ	TREE	Mon, Jan 8, 2018	355.85	363.90	353.20	357.00
2361	NASDAQ	TREE	Fri, Jan 5, 2018	354.45	358.95	349.40	356.05
2360	NASDAQ	TREE	Thu, Jan 4, 2018	352.75	365.00	348.25	352.10
2359	NASDAQ	TREE	Wed, Jan 3, 2018	340.70	357.30	338.05	350.35
2358	NASDAQ	TREE	Tue, Jan 2, 2018	342.05	344.15	332.08	340.25
2357	NASDAQ	TREE	Fri, Dec 29, 2017	343.10	347.03	340.00	340.45
2356	NASDAQ	TREE	Thu, Dec 28, 2017	337.00	349.95	335.99	342.95
2355	NASDAQ	TREE	Wed, Dec 27, 2017	344.65	344.65	335.10	336.65
2354	NASDAQ	TREE	Tue, Dec 26, 2017	340.80	347.30	337.16	343.70
2353	NASDAQ	TREE	Fri, Dec 22, 2017	337.10	345.38	332.95	341.95
2352	NASDAQ	TREE	Thu, Dec 21, 2017	338.55	344.75	335.90	338.15
2351	NASDAQ	TREE	Wed, Dec 20, 2017	337.10	337.75	320.60	337.55
2350	NASDAQ	TREE	Tue, Dec 19, 2017	354.40	354.40	333.35	337.45
2349	NASDAQ	TREE	Mon, Dec 18, 2017	348.35	355.80	346.68	352.50
2348	NASDAQ	TREE	Fri, Dec 15, 2017	335.05	347.75	332.30	344.35
2347	NASDAQ	TREE	Thu, Dec 14, 2017	329.55	340.05	325.15	334.70
2346	NASDAQ	TREE	Wed, Dec 13, 2017	316.00	326.50	308.95	325.60
2345	NASDAQ	TREE	Tue, Dec 12, 2017	308.85	316.45	307.25	312.65
2344	NASDAQ	TREE	Mon, Dec 11, 2017	316.05	319.95	307.75	308.90
2343	NASDAQ	TREE	Fri, Dec 8, 2017	314.95	319.43	308.91	315.05
2342	NASDAQ	TREE	Thu, Dec 7, 2017	307.05	316.60	305.98	311.25
2341	NASDAQ	TREE	Wed, Dec 6, 2017	305.35	310.80	304.20	306.90
2340	NASDAQ	TREE	Tue, Dec 5, 2017	301.95	313.30	298.61	305.20
2339	NASDAQ	TREE	Mon, Dec 4, 2017	309.85	316.25	301.45	303.40
2338	NASDAQ	TREE	Fri, Dec 1, 2017	300.75	307.85	291.45	304.30
2337	NASDAQ	TREE	Thu, Nov 30, 2017	300.65	306.70	297.70	301.95
2336	NASDAQ	TREE	Wed, Nov 29, 2017	305.00	305.40	295.95	297.80
2335	NASDAQ	TREE	Tue, Nov 28, 2017	303.90	306.40	299.63	305.95
2334	NASDAQ	TREE	Mon, Nov 27, 2017	302.75	307.00	301.45	303.05
2333	NASDAQ	TREE	Fri, Nov 24, 2017	299.95	301.75	296.70	301.00
2332	NASDAQ	TREE	Wed, Nov 22, 2017	297.90	301.90	292.05	298.20
2331	NASDAQ	TREE	Tue, Nov 21, 2017	298.00	304.50	293.70	297.05
2330	NASDAQ	TREE	Mon, Nov 20, 2017	288.70	296.00	288.70	295.45
2329	NASDAQ	TREE	Fri, Nov 17, 2017	280.05	292.40	279.00	290.10
2328	NASDAQ	TREE	Thu, Nov 16, 2017	271.75	281.80	269.78	279.40
2327	NASDAQ	TREE	Wed, Nov 15, 2017	267.00	272.15	261.60	271.70
2326	NASDAQ	TREE	Tue, Nov 14, 2017	263.80	273.10	262.31	268.75
2325	NASDAQ	TREE	Mon, Nov 13, 2017	254.00	265.00	252.40	264.60
2324	NASDAQ	TREE	Fri, Nov 10, 2017	256.50	260.95	256.50	257.75
2323	NASDAQ	TREE	Thu, Nov 9, 2017	267.00	267.00	253.00	258.25
2322	NASDAQ	TREE	Wed, Nov 8, 2017	266.85	271.00	256.00	269.25
2321	NASDAQ	TREE	Tue, Nov 7, 2017	277.45	280.80	266.85	267.55
2320	NASDAQ	TREE	Mon, Nov 6, 2017	275.00	276.60	271.70	275.85
2319	NASDAQ	TREE	Fri, Nov 3, 2017	267.95	275.00	265.37	273.20
2318	NASDAQ	TREE	Thu, Nov 2, 2017	262.40	268.30	260.68	267.10
2317	NASDAQ	TREE	Wed, Nov 1, 2017	270.00	272.54	260.60	264.20
2316	NASDAQ	TREE	Tue, Oct 31, 2017	265.50	274.40	265.50	268.05
2315	NASDAQ	TREE	Mon, Oct 30, 2017	266.40	266.40	261.50	264.50
2314	NASDAQ	TREE	Fri, Oct 27, 2017	261.00	269.70	259.88	266.40
2313	NASDAQ	TREE	Thu, Oct 26, 2017	248.00	270.00	244.89	255.40
2312	NASDAQ	TREE	Wed, Oct 25, 2017	232.30	232.30	217.70	221.45
2311	NASDAQ	TREE	Tue, Oct 24, 2017	226.50	233.35	222.19	231.25
2310	NASDAQ	TREE	Mon, Oct 23, 2017	223.35	229.60	222.20	224.75
2309	NASDAQ	TREE	Fri, Oct 20, 2017	229.60	230.80	223.00	223.90
2308	NASDAQ	TREE	Thu, Oct 19, 2017	235.70	236.45	226.56	228.35
2307	NASDAQ	TREE	Wed, Oct 18, 2017	236.35	238.75	234.06	238.45
2306	NASDAQ	TREE	Tue, Oct 17, 2017	242.60	242.60	235.10	236.30
2305	NASDAQ	TREE	Mon, Oct 16, 2017	238.30	242.85	236.40	241.60
2304	NASDAQ	TREE	Fri, Oct 13, 2017	249.20	249.20	233.76	238.40
2303	NASDAQ	TREE	Thu, Oct 12, 2017	256.30	257.10	243.20	250.20
2302	NASDAQ	TREE	Wed, Oct 11, 2017	262.25	262.55	255.55	257.70
2301	NASDAQ	TREE	Tue, Oct 10, 2017	259.40	262.25	256.65	261.30
2300	NASDAQ	TREE	Mon, Oct 9, 2017	259.20	261.75	255.80	256.50
2299	NASDAQ	TREE	Fri, Oct 6, 2017	256.00	259.35	254.26	259.15
2298	NASDAQ	TREE	Thu, Oct 5, 2017	259.05	259.90	252.20	256.95
2297	NASDAQ	TREE	Wed, Oct 4, 2017	253.10	258.45	250.28	258.05
2296	NASDAQ	TREE	Tue, Oct 3, 2017	249.00	253.78	248.40	253.10
2295	NASDAQ	TREE	Mon, Oct 2, 2017	246.40	249.95	245.45	249.60
2294	NASDAQ	TREE	Fri, Sep 29, 2017	245.50	249.23	243.50	244.45
2293	NASDAQ	TREE	Thu, Sep 28, 2017	238.45	244.95	236.00	244.50
2292	NASDAQ	TREE	Wed, Sep 27, 2017	231.00	241.00	227.70	240.20
2291	NASDAQ	TREE	Tue, Sep 26, 2017	235.05	236.80	226.80	228.30
2290	NASDAQ	TREE	Mon, Sep 25, 2017	245.70	246.50	233.00	234.40
2289	NASDAQ	TREE	Fri, Sep 22, 2017	252.10	253.15	246.35	246.75
2288	NASDAQ	TREE	Thu, Sep 21, 2017	248.95	255.00	245.95	252.15
2287	NASDAQ	TREE	Wed, Sep 20, 2017	247.00	253.70	245.15	246.35
2286	NASDAQ	TREE	Tue, Sep 19, 2017	235.30	251.75	235.30	246.05
2285	NASDAQ	TREE	Mon, Sep 18, 2017	227.80	235.33	227.80	234.40
2284	NASDAQ	TREE	Fri, Sep 15, 2017	231.25	235.02	227.40	227.75
2283	NASDAQ	TREE	Thu, Sep 14, 2017	236.70	236.70	230.90	231.15
2282	NASDAQ	TREE	Wed, Sep 13, 2017	230.05	237.08	228.90	236.55
2281	NASDAQ	TREE	Tue, Sep 12, 2017	230.20	230.90	228.35	229.80
2280	NASDAQ	TREE	Mon, Sep 11, 2017	231.10	236.06	228.50	228.80
2279	NASDAQ	TREE	Fri, Sep 8, 2017	230.00	232.44	228.60	230.25
2278	NASDAQ	TREE	Thu, Sep 7, 2017	230.35	232.83	226.13	231.20
2277	NASDAQ	TREE	Wed, Sep 6, 2017	233.80	235.55	228.05	230.40
2276	NASDAQ	TREE	Tue, Sep 5, 2017	234.70	238.25	231.75	232.80
2275	NASDAQ	TREE	Fri, Sep 1, 2017	231.65	236.35	227.50	235.90
2274	NASDAQ	TREE	Thu, Aug 31, 2017	233.00	235.30	230.20	230.95
2273	NASDAQ	TREE	Wed, Aug 30, 2017	225.55	233.23	225.00	231.55
2272	NASDAQ	TREE	Tue, Aug 29, 2017	227.25	227.60	222.35	225.45
2271	NASDAQ	TREE	Mon, Aug 28, 2017	223.90	230.20	223.04	229.95
2270	NASDAQ	TREE	Fri, Aug 25, 2017	226.90	227.99	221.10	222.75
2269	NASDAQ	TREE	Thu, Aug 24, 2017	225.95	228.63	222.85	225.70
2268	NASDAQ	TREE	Wed, Aug 23, 2017	225.30	227.60	222.20	225.50
2267	NASDAQ	TREE	Tue, Aug 22, 2017	226.90	230.30	226.25	226.85
2266	NASDAQ	TREE	Mon, Aug 21, 2017	225.40	226.40	222.05	225.80
2265	NASDAQ	TREE	Fri, Aug 18, 2017	221.20	227.35	221.10	224.85
2264	NASDAQ	TREE	Thu, Aug 17, 2017	227.70	228.50	222.00	222.10
2263	NASDAQ	TREE	Wed, Aug 16, 2017	224.75	229.60	224.20	229.20
2262	NASDAQ	TREE	Tue, Aug 15, 2017	227.75	229.30	221.30	223.50
2261	NASDAQ	TREE	Mon, Aug 14, 2017	222.70	226.55	221.20	226.35
2260	NASDAQ	TREE	Fri, Aug 11, 2017	221.70	225.60	218.65	219.65
2259	NASDAQ	TREE	Thu, Aug 10, 2017	227.40	229.25	220.55	221.85
2258	NASDAQ	TREE	Wed, Aug 9, 2017	227.95	230.85	226.00	229.20
2257	NASDAQ	TREE	Tue, Aug 8, 2017	233.75	235.30	228.55	229.30
2256	NASDAQ	TREE	Mon, Aug 7, 2017	230.20	234.15	228.10	233.45
2255	NASDAQ	TREE	Fri, Aug 4, 2017	231.30	231.30	226.60	229.25
2254	NASDAQ	TREE	Thu, Aug 3, 2017	227.40	232.00	227.40	229.95
2253	NASDAQ	TREE	Wed, Aug 2, 2017	225.70	229.50	224.70	228.25
2252	NASDAQ	TREE	Tue, Aug 1, 2017	221.65	226.44	221.65	224.25
2251	NASDAQ	TREE	Mon, Jul 31, 2017	219.10	225.15	215.40	220.60
2250	NASDAQ	TREE	Fri, Jul 28, 2017	217.05	220.15	214.90	216.55
2249	NASDAQ	TREE	Thu, Jul 27, 2017	204.00	219.70	197.55	217.15
2248	NASDAQ	TREE	Wed, Jul 26, 2017	186.05	188.40	182.50	183.80
2247	NASDAQ	TREE	Tue, Jul 25, 2017	184.80	190.30	184.55	186.05
2246	NASDAQ	TREE	Mon, Jul 24, 2017	181.80	185.20	181.60	184.35
2245	NASDAQ	TREE	Fri, Jul 21, 2017	180.80	182.00	178.30	181.93
2244	NASDAQ	TREE	Thu, Jul 20, 2017	182.25	183.95	180.20	180.90
2243	NASDAQ	TREE	Wed, Jul 19, 2017	180.25	182.56	178.80	181.20
2242	NASDAQ	TREE	Tue, Jul 18, 2017	174.40	183.15	173.15	180.25
2241	NASDAQ	TREE	Mon, Jul 17, 2017	173.25	176.25	173.01	174.30
2240	NASDAQ	TREE	Fri, Jul 14, 2017	171.30	175.50	170.45	173.65
2239	NASDAQ	TREE	Thu, Jul 13, 2017	173.40	173.70	169.05	171.25
2238	NASDAQ	TREE	Wed, Jul 12, 2017	172.45	175.50	169.65	173.40
2237	NASDAQ	TREE	Tue, Jul 11, 2017	172.35	173.25	168.55	170.45
2236	NASDAQ	TREE	Mon, Jul 10, 2017	168.50	173.80	167.70	172.10
2235	NASDAQ	TREE	Fri, Jul 7, 2017	167.55	173.00	167.05	168.90
2234	NASDAQ	TREE	Thu, Jul 6, 2017	172.55	172.80	166.85	167.15
2233	NASDAQ	TREE	Wed, Jul 5, 2017	171.35	175.80	168.00	174.35
2232	NASDAQ	TREE	Mon, Jul 3, 2017	171.75	172.81	169.55	171.40
2231	NASDAQ	TREE	Fri, Jun 30, 2017	176.10	176.15	172.15	172.20
2230	NASDAQ	TREE	Thu, Jun 29, 2017	179.50	180.88	174.25	175.00
2229	NASDAQ	TREE	Wed, Jun 28, 2017	175.50	181.85	174.70	179.85
2228	NASDAQ	TREE	Tue, Jun 27, 2017	181.60	181.60	174.15	175.00
2227	NASDAQ	TREE	Mon, Jun 26, 2017	182.60	183.37	177.40	181.00
2226	NASDAQ	TREE	Fri, Jun 23, 2017	179.75	184.05	179.00	182.05
2225	NASDAQ	TREE	Thu, Jun 22, 2017	178.95	180.23	176.05	179.65
2224	NASDAQ	TREE	Wed, Jun 21, 2017	177.40	182.10	176.05	178.85
2223	NASDAQ	TREE	Tue, Jun 20, 2017	175.80	177.15	173.15	173.30
2222	NASDAQ	TREE	Mon, Jun 19, 2017	170.00	175.80	168.00	175.20
2221	NASDAQ	TREE	Fri, Jun 16, 2017	166.40	173.60	166.40	169.85
2220	NASDAQ	TREE	Thu, Jun 15, 2017	165.00	166.75	163.70	166.55
2219	NASDAQ	TREE	Wed, Jun 14, 2017	164.00	166.90	162.05	166.80
2218	NASDAQ	TREE	Tue, Jun 13, 2017	162.40	166.45	162.40	163.95
2217	NASDAQ	TREE	Mon, Jun 12, 2017	169.60	169.60	158.00	161.30
2216	NASDAQ	TREE	Fri, Jun 9, 2017	172.55	179.95	167.15	170.00
2215	NASDAQ	TREE	Thu, Jun 8, 2017	170.05	172.85	170.05	170.85
2214	NASDAQ	TREE	Wed, Jun 7, 2017	171.75	174.20	166.65	169.80
2213	NASDAQ	TREE	Tue, Jun 6, 2017	163.70	171.00	163.00	170.70
2212	NASDAQ	TREE	Mon, Jun 5, 2017	166.70	166.85	163.20	163.50
2211	NASDAQ	TREE	Fri, Jun 2, 2017	164.05	167.20	162.20	166.00
2210	NASDAQ	TREE	Thu, Jun 1, 2017	156.40	163.55	155.70	163.40
2209	NASDAQ	TREE	Wed, May 31, 2017	158.90	158.90	155.05	155.60
2208	NASDAQ	TREE	Tue, May 30, 2017	157.60	159.40	154.68	157.90
2207	NASDAQ	TREE	Fri, May 26, 2017	155.50	157.80	154.60	157.45
2206	NASDAQ	TREE	Thu, May 25, 2017	157.00	157.25	155.40	155.85
2205	NASDAQ	TREE	Wed, May 24, 2017	152.80	159.45	152.08	156.70
2204	NASDAQ	TREE	Tue, May 23, 2017	157.30	157.70	155.15	157.60
2203	NASDAQ	TREE	Mon, May 22, 2017	158.45	158.45	155.03	156.75
2202	NASDAQ	TREE	Fri, May 19, 2017	153.90	158.00	153.90	157.65
2201	NASDAQ	TREE	Thu, May 18, 2017	152.50	158.10	151.60	153.35
2200	NASDAQ	TREE	Wed, May 17, 2017	155.30	155.85	151.40	152.60
2199	NASDAQ	TREE	Tue, May 16, 2017	154.30	159.75	154.20	158.00
2198	NASDAQ	TREE	Mon, May 15, 2017	152.55	156.20	151.66	154.20
2197	NASDAQ	TREE	Fri, May 12, 2017	147.65	151.65	147.15	151.30
2196	NASDAQ	TREE	Thu, May 11, 2017	145.40	149.55	145.40	148.60
2195	NASDAQ	TREE	Wed, May 10, 2017	145.90	147.80	144.10	146.10
2194	NASDAQ	TREE	Tue, May 9, 2017	147.65	150.60	146.20	146.55
2193	NASDAQ	TREE	Mon, May 8, 2017	146.65	150.95	146.25	147.95
2192	NASDAQ	TREE	Fri, May 5, 2017	147.20	147.80	144.95	146.88
2191	NASDAQ	TREE	Thu, May 4, 2017	143.65	146.85	141.75	146.45
2190	NASDAQ	TREE	Wed, May 3, 2017	143.60	144.40	141.60	142.65
2189	NASDAQ	TREE	Tue, May 2, 2017	144.65	146.54	143.45	144.40
2188	NASDAQ	TREE	Mon, May 1, 2017	141.50	144.70	140.80	144.43
2187	NASDAQ	TREE	Fri, Apr 28, 2017	143.35	145.55	140.65	140.90
2186	NASDAQ	TREE	Thu, Apr 27, 2017	131.95	145.70	131.95	142.40
2185	NASDAQ	TREE	Wed, Apr 26, 2017	130.95	131.70	125.60	125.75
2184	NASDAQ	TREE	Tue, Apr 25, 2017	130.00	136.05	129.40	131.20
2183	NASDAQ	TREE	Mon, Apr 24, 2017	129.00	130.00	128.50	129.00
2182	NASDAQ	TREE	Fri, Apr 21, 2017	125.25	128.45	125.05	127.15
2181	NASDAQ	TREE	Thu, Apr 20, 2017	124.50	127.90	124.10	125.20
2180	NASDAQ	TREE	Wed, Apr 19, 2017	122.50	124.00	121.45	123.70
2179	NASDAQ	TREE	Tue, Apr 18, 2017	119.05	122.00	118.05	121.95
2178	NASDAQ	TREE	Mon, Apr 17, 2017	117.15	120.00	117.15	119.85
2177	NASDAQ	TREE	Thu, Apr 13, 2017	120.35	120.90	116.70	116.80
2176	NASDAQ	TREE	Wed, Apr 12, 2017	121.80	122.40	119.30	120.55
2175	NASDAQ	TREE	Tue, Apr 11, 2017	119.00	122.30	118.35	122.05
2174	NASDAQ	TREE	Mon, Apr 10, 2017	122.75	123.50	118.55	119.40
2173	NASDAQ	TREE	Fri, Apr 7, 2017	121.50	122.85	119.86	122.65
2172	NASDAQ	TREE	Thu, Apr 6, 2017	117.90	121.50	116.75	121.50
2171	NASDAQ	TREE	Wed, Apr 5, 2017	119.45	121.40	117.08	117.80
2170	NASDAQ	TREE	Tue, Apr 4, 2017	122.35	124.75	118.20	118.60
2169	NASDAQ	TREE	Mon, Apr 3, 2017	125.95	125.95	120.00	121.80
2168	NASDAQ	TREE	Fri, Mar 31, 2017	125.80	127.35	124.90	125.35
2167	NASDAQ	TREE	Thu, Mar 30, 2017	123.40	127.45	123.40	125.75
2166	NASDAQ	TREE	Wed, Mar 29, 2017	123.90	125.35	123.00	123.70
2165	NASDAQ	TREE	Tue, Mar 28, 2017	119.30	124.70	119.30	124.15
2164	NASDAQ	TREE	Mon, Mar 27, 2017	116.70	120.50	116.55	119.70
2163	NASDAQ	TREE	Fri, Mar 24, 2017	118.90	120.95	117.55	118.85
2162	NASDAQ	TREE	Thu, Mar 23, 2017	117.75	120.05	117.60	118.75
2161	NASDAQ	TREE	Wed, Mar 22, 2017	116.35	117.85	115.50	117.50
2160	NASDAQ	TREE	Tue, Mar 21, 2017	123.20	124.40	115.90	116.65
2159	NASDAQ	TREE	Mon, Mar 20, 2017	124.05	124.53	122.20	122.55
2158	NASDAQ	TREE	Fri, Mar 17, 2017	123.85	125.50	123.00	124.00
2157	NASDAQ	TREE	Thu, Mar 16, 2017	121.70	125.70	121.20	123.90
2156	NASDAQ	TREE	Wed, Mar 15, 2017	121.70	122.45	120.30	121.20
2155	NASDAQ	TREE	Tue, Mar 14, 2017	120.50	121.90	119.80	120.70
2154	NASDAQ	TREE	Mon, Mar 13, 2017	119.25	122.35	119.05	120.90
2153	NASDAQ	TREE	Fri, Mar 10, 2017	116.00	119.40	115.25	118.90
2152	NASDAQ	TREE	Thu, Mar 9, 2017	116.30	117.10	115.20	115.40
2151	NASDAQ	TREE	Wed, Mar 8, 2017	117.65	118.44	116.10	116.45
2150	NASDAQ	TREE	Tue, Mar 7, 2017	118.30	119.75	117.05	117.25
2149	NASDAQ	TREE	Mon, Mar 6, 2017	118.70	119.75	117.05	118.40
2148	NASDAQ	TREE	Fri, Mar 3, 2017	117.20	120.68	116.85	119.10
2147	NASDAQ	TREE	Thu, Mar 2, 2017	119.65	119.65	116.90	117.20
2146	NASDAQ	TREE	Wed, Mar 1, 2017	120.00	123.73	118.80	119.30
2145	NASDAQ	TREE	Tue, Feb 28, 2017	121.20	121.50	117.75	118.40
2144	NASDAQ	TREE	Mon, Feb 27, 2017	123.50	124.50	121.40	121.80
2143	NASDAQ	TREE	Fri, Feb 24, 2017	116.40	124.41	116.40	123.40
2142	NASDAQ	TREE	Thu, Feb 23, 2017	117.90	130.20	117.60	122.25
2141	NASDAQ	TREE	Wed, Feb 22, 2017	113.15	114.40	112.00	112.15
2140	NASDAQ	TREE	Tue, Feb 21, 2017	113.90	113.90	111.88	113.60
2139	NASDAQ	TREE	Fri, Feb 17, 2017	114.00	114.45	112.70	112.95
2138	NASDAQ	TREE	Thu, Feb 16, 2017	114.60	115.20	112.00	113.65
2137	NASDAQ	TREE	Wed, Feb 15, 2017	117.65	117.95	113.70	114.40
2136	NASDAQ	TREE	Tue, Feb 14, 2017	116.40	118.50	114.65	117.95
2135	NASDAQ	TREE	Mon, Feb 13, 2017	118.00	118.30	115.35	115.80
2134	NASDAQ	TREE	Fri, Feb 10, 2017	117.50	118.10	116.35	117.00
2133	NASDAQ	TREE	Thu, Feb 9, 2017	116.40	119.05	115.10	116.80
2132	NASDAQ	TREE	Wed, Feb 8, 2017	113.25	117.85	112.40	115.95
2131	NASDAQ	TREE	Tue, Feb 7, 2017	113.95	114.18	112.70	113.50
2130	NASDAQ	TREE	Mon, Feb 6, 2017	114.30	114.55	113.35	113.70
2129	NASDAQ	TREE	Fri, Feb 3, 2017	112.85	114.95	112.00	114.60
2128	NASDAQ	TREE	Thu, Feb 2, 2017	111.05	113.00	109.95	111.90
2127	NASDAQ	TREE	Wed, Feb 1, 2017	112.65	114.25	110.85	111.00
2126	NASDAQ	TREE	Tue, Jan 31, 2017	110.55	112.00	109.05	111.90
2125	NASDAQ	TREE	Mon, Jan 30, 2017	109.90	111.35	108.15	110.90
2124	NASDAQ	TREE	Fri, Jan 27, 2017	106.10	111.00	105.30	110.80
2123	NASDAQ	TREE	Thu, Jan 26, 2017	105.60	107.55	104.85	106.10
2122	NASDAQ	TREE	Wed, Jan 25, 2017	107.45	107.70	105.25	105.80
2121	NASDAQ	TREE	Tue, Jan 24, 2017	104.40	107.90	104.05	106.35
2120	NASDAQ	TREE	Mon, Jan 23, 2017	105.45	105.75	103.80	104.15
2119	NASDAQ	TREE	Fri, Jan 20, 2017	106.35	106.76	105.00	105.65
2118	NASDAQ	TREE	Thu, Jan 19, 2017	105.95	106.90	105.40	106.00
2117	NASDAQ	TREE	Wed, Jan 18, 2017	105.30	106.68	104.55	105.95
2116	NASDAQ	TREE	Tue, Jan 17, 2017	104.10	105.40	102.40	104.90
2115	NASDAQ	TREE	Fri, Jan 13, 2017	104.25	105.75	103.50	104.60
2114	NASDAQ	TREE	Thu, Jan 12, 2017	104.30	105.00	101.65	103.75
2113	NASDAQ	TREE	Wed, Jan 11, 2017	105.05	105.75	102.65	104.25
2112	NASDAQ	TREE	Tue, Jan 10, 2017	101.50	105.75	101.50	105.05
2111	NASDAQ	TREE	Mon, Jan 9, 2017	100.10	102.50	99.50	101.45
2110	NASDAQ	TREE	Fri, Jan 6, 2017	102.25	102.79	99.43	100.75
2109	NASDAQ	TREE	Thu, Jan 5, 2017	103.90	105.05	101.50	102.00
2108	NASDAQ	TREE	Wed, Jan 4, 2017	98.75	104.15	98.60	104.05
2107	NASDAQ	TREE	Tue, Jan 3, 2017	102.90	102.93	96.20	98.35
2106	NASDAQ	TREE	Fri, Dec 30, 2016	100.85	101.80	99.17	101.35
2105	NASDAQ	TREE	Thu, Dec 29, 2016	100.90	102.35	99.30	100.30
2104	NASDAQ	TREE	Wed, Dec 28, 2016	103.75	104.61	100.90	100.95
2103	NASDAQ	TREE	Tue, Dec 27, 2016	102.50	103.70	101.70	103.35
2102	NASDAQ	TREE	Fri, Dec 23, 2016	103.25	103.70	101.26	102.70
2101	NASDAQ	TREE	Thu, Dec 22, 2016	106.95	107.45	103.25	103.30
2100	NASDAQ	TREE	Wed, Dec 21, 2016	108.60	108.60	105.38	106.65
2099	NASDAQ	TREE	Tue, Dec 20, 2016	108.15	110.10	107.95	108.60
2098	NASDAQ	TREE	Mon, Dec 19, 2016	106.25	107.55	105.15	107.40
2097	NASDAQ	TREE	Fri, Dec 16, 2016	104.20	107.10	103.70	104.20
2096	NASDAQ	TREE	Thu, Dec 15, 2016	103.45	105.11	101.90	104.20
2095	NASDAQ	TREE	Wed, Dec 14, 2016	102.95	105.10	100.05	102.95
2094	NASDAQ	TREE	Tue, Dec 13, 2016	103.00	107.75	98.00	102.15
2093	NASDAQ	TREE	Mon, Dec 12, 2016	105.25	105.25	101.45	102.70
2092	NASDAQ	TREE	Fri, Dec 9, 2016	104.95	107.95	104.10	105.30
2091	NASDAQ	TREE	Thu, Dec 8, 2016	100.70	105.55	100.70	105.00
2090	NASDAQ	TREE	Wed, Dec 7, 2016	99.90	100.65	98.20	100.20
2089	NASDAQ	TREE	Tue, Dec 6, 2016	99.70	100.40	97.45	99.85
2088	NASDAQ	TREE	Mon, Dec 5, 2016	99.50	102.05	98.90	99.25
2087	NASDAQ	TREE	Fri, Dec 2, 2016	101.40	103.41	97.45	98.85
2086	NASDAQ	TREE	Thu, Dec 1, 2016	104.60	105.90	100.40	101.65
2085	NASDAQ	TREE	Wed, Nov 30, 2016	102.05	106.35	102.05	104.80
2084	NASDAQ	TREE	Tue, Nov 29, 2016	105.30	106.83	101.00	101.40
2083	NASDAQ	TREE	Mon, Nov 28, 2016	107.50	108.85	105.10	106.10
2082	NASDAQ	TREE	Fri, Nov 25, 2016	107.35	108.85	106.11	107.80
2081	NASDAQ	TREE	Wed, Nov 23, 2016	104.95	107.95	103.90	106.55
2080	NASDAQ	TREE	Tue, Nov 22, 2016	101.80	105.60	100.20	105.50
2079	NASDAQ	TREE	Mon, Nov 21, 2016	101.15	102.70	100.26	102.55
2078	NASDAQ	TREE	Fri, Nov 18, 2016	94.20	100.55	94.00	100.00
2077	NASDAQ	TREE	Thu, Nov 17, 2016	94.00	100.45	92.85	93.20
2076	NASDAQ	TREE	Wed, Nov 16, 2016	93.00	93.31	87.16	88.15
2075	NASDAQ	TREE	Tue, Nov 15, 2016	94.45	95.65	88.55	93.70
2074	NASDAQ	TREE	Mon, Nov 14, 2016	95.85	99.30	95.25	95.50
2073	NASDAQ	TREE	Fri, Nov 11, 2016	90.75	95.35	90.20	95.15
2072	NASDAQ	TREE	Thu, Nov 10, 2016	88.50	91.00	87.80	90.50
2071	NASDAQ	TREE	Wed, Nov 9, 2016	81.75	89.80	81.75	87.55
2070	NASDAQ	TREE	Tue, Nov 8, 2016	82.90	85.68	81.65	83.40
2069	NASDAQ	TREE	Mon, Nov 7, 2016	83.10	85.45	83.05	83.60
2068	NASDAQ	TREE	Fri, Nov 4, 2016	79.85	85.55	79.71	81.55
2067	NASDAQ	TREE	Thu, Nov 3, 2016	80.00	82.35	79.75	79.85
2066	NASDAQ	TREE	Wed, Nov 2, 2016	80.00	82.10	78.45	80.80
2065	NASDAQ	TREE	Tue, Nov 1, 2016	80.00	82.85	79.30	80.60
2064	NASDAQ	TREE	Mon, Oct 31, 2016	77.65	79.90	77.10	79.85
2063	NASDAQ	TREE	Fri, Oct 28, 2016	76.36	79.33	76.36	77.73
2062	NASDAQ	TREE	Thu, Oct 27, 2016	78.00	79.93	75.05	77.07
2061	NASDAQ	TREE	Wed, Oct 26, 2016	88.90	92.49	88.77	91.27
2060	NASDAQ	TREE	Tue, Oct 25, 2016	91.07	91.42	87.26	89.15
2059	NASDAQ	TREE	Mon, Oct 24, 2016	90.04	91.96	89.42	90.88
2058	NASDAQ	TREE	Fri, Oct 21, 2016	87.60	89.85	87.14	89.28
2057	NASDAQ	TREE	Thu, Oct 20, 2016	91.59	91.82	88.15	88.44
2056	NASDAQ	TREE	Wed, Oct 19, 2016	88.68	92.49	88.68	91.48
2055	NASDAQ	TREE	Tue, Oct 18, 2016	88.65	89.44	87.31	88.76
2054	NASDAQ	TREE	Mon, Oct 17, 2016	88.90	89.75	86.78	87.79
2053	NASDAQ	TREE	Fri, Oct 14, 2016	89.72	90.78	88.81	88.87
2052	NASDAQ	TREE	Thu, Oct 13, 2016	89.56	90.85	88.85	89.34
2051	NASDAQ	TREE	Wed, Oct 12, 2016	90.58	92.24	89.74	90.55
2050	NASDAQ	TREE	Tue, Oct 11, 2016	92.00	94.80	90.13	90.58
2049	NASDAQ	TREE	Mon, Oct 10, 2016	91.12	93.40	90.85	91.95
2048	NASDAQ	TREE	Fri, Oct 7, 2016	91.70	92.84	88.62	91.02
2047	NASDAQ	TREE	Thu, Oct 6, 2016	94.58	95.02	91.65	91.78
2046	NASDAQ	TREE	Wed, Oct 5, 2016	98.20	98.99	94.51	94.87
2045	NASDAQ	TREE	Tue, Oct 4, 2016	97.36	98.13	96.41	97.62
2044	NASDAQ	TREE	Mon, Oct 3, 2016	96.03	99.04	95.94	97.16
2043	NASDAQ	TREE	Fri, Sep 30, 2016	96.83	98.87	93.93	96.91
2042	NASDAQ	TREE	Thu, Sep 29, 2016	95.83	97.82	94.93	96.12
2041	NASDAQ	TREE	Wed, Sep 28, 2016	93.74	96.67	93.47	96.16
2040	NASDAQ	TREE	Tue, Sep 27, 2016	92.06	93.76	90.94	93.19
2039	NASDAQ	TREE	Mon, Sep 26, 2016	91.65	93.11	90.71	91.83
2038	NASDAQ	TREE	Fri, Sep 23, 2016	93.59	94.00	91.38	92.14
2037	NASDAQ	TREE	Thu, Sep 22, 2016	89.94	95.00	89.94	93.99
2036	NASDAQ	TREE	Wed, Sep 21, 2016	89.64	90.07	87.55	89.32
2035	NASDAQ	TREE	Tue, Sep 20, 2016	93.48	93.83	88.80	88.93
2034	NASDAQ	TREE	Mon, Sep 19, 2016	96.30	96.60	91.11	92.57
2033	NASDAQ	TREE	Fri, Sep 16, 2016	95.28	96.57	91.01	95.63
2032	NASDAQ	TREE	Thu, Sep 15, 2016	96.56	97.94	94.70	96.28
2031	NASDAQ	TREE	Wed, Sep 14, 2016	98.60	100.47	96.32	96.47
2030	NASDAQ	TREE	Tue, Sep 13, 2016	102.22	102.66	98.01	98.15
2029	NASDAQ	TREE	Mon, Sep 12, 2016	100.81	104.43	99.91	103.07
2028	NASDAQ	TREE	Fri, Sep 9, 2016	98.99	103.40	97.38	101.55
2027	NASDAQ	TREE	Thu, Sep 8, 2016	97.90	105.08	97.90	100.49
2026	NASDAQ	TREE	Wed, Sep 7, 2016	95.02	99.48	94.00	98.16
2025	NASDAQ	TREE	Tue, Sep 6, 2016	96.38	96.55	91.55	95.08
2024	NASDAQ	TREE	Fri, Sep 2, 2016	95.30	97.22	94.26	95.69
2023	NASDAQ	TREE	Thu, Sep 1, 2016	97.31	99.32	93.76	95.34
2022	NASDAQ	TREE	Wed, Aug 31, 2016	100.60	102.15	95.61	97.00
2021	NASDAQ	TREE	Tue, Aug 30, 2016	101.98	104.49	99.41	101.03
2020	NASDAQ	TREE	Mon, Aug 29, 2016	100.23	104.12	99.97	101.67
2019	NASDAQ	TREE	Fri, Aug 26, 2016	102.20	104.12	99.68	100.68
2018	NASDAQ	TREE	Thu, Aug 25, 2016	102.61	107.33	101.90	102.41
2017	NASDAQ	TREE	Wed, Aug 24, 2016	106.62	108.29	102.01	102.56
2016	NASDAQ	TREE	Tue, Aug 23, 2016	102.49	109.30	102.49	107.05
2015	NASDAQ	TREE	Mon, Aug 22, 2016	102.36	102.90	100.31	102.33
2014	NASDAQ	TREE	Fri, Aug 19, 2016	102.90	103.65	102.31	102.92
2013	NASDAQ	TREE	Thu, Aug 18, 2016	103.96	105.39	102.66	103.79
2012	NASDAQ	TREE	Wed, Aug 17, 2016	106.16	106.16	101.73	103.58
2011	NASDAQ	TREE	Tue, Aug 16, 2016	110.22	110.46	103.78	106.24
2010	NASDAQ	TREE	Mon, Aug 15, 2016	110.67	111.40	109.36	110.39
2009	NASDAQ	TREE	Fri, Aug 12, 2016	110.32	111.13	108.27	110.35
2008	NASDAQ	TREE	Thu, Aug 11, 2016	111.98	112.00	109.12	110.77
2007	NASDAQ	TREE	Wed, Aug 10, 2016	110.62	111.99	109.39	111.60
2006	NASDAQ	TREE	Tue, Aug 9, 2016	107.66	111.21	106.99	110.62
2005	NASDAQ	TREE	Mon, Aug 8, 2016	110.82	111.48	107.76	108.17
2004	NASDAQ	TREE	Fri, Aug 5, 2016	107.51	110.64	107.23	110.02
2003	NASDAQ	TREE	Thu, Aug 4, 2016	103.17	107.90	102.94	106.57
2002	NASDAQ	TREE	Wed, Aug 3, 2016	99.15	103.17	99.05	102.38
2001	NASDAQ	TREE	Tue, Aug 2, 2016	102.14	103.33	99.15	99.34
2000	NASDAQ	TREE	Mon, Aug 1, 2016	101.00	103.90	100.70	102.34
1999	NASDAQ	TREE	Fri, Jul 29, 2016	103.42	104.69	99.57	100.98
1998	NASDAQ	TREE	Thu, Jul 28, 2016	93.75	105.77	91.85	102.29
1997	NASDAQ	TREE	Wed, Jul 27, 2016	95.05	97.71	94.13	95.50
1996	NASDAQ	TREE	Tue, Jul 26, 2016	98.21	98.79	94.05	95.35
1995	NASDAQ	TREE	Mon, Jul 25, 2016	97.34	99.29	96.55	98.13
1994	NASDAQ	TREE	Fri, Jul 22, 2016	95.35	98.76	95.14	97.41
1993	NASDAQ	TREE	Thu, Jul 21, 2016	95.84	95.84	93.70	94.93
1992	NASDAQ	TREE	Wed, Jul 20, 2016	102.00	103.87	93.72	95.37
1991	NASDAQ	TREE	Tue, Jul 19, 2016	103.00	103.25	101.00	101.50
1990	NASDAQ	TREE	Mon, Jul 18, 2016	102.04	104.17	100.79	102.90
1989	NASDAQ	TREE	Fri, Jul 15, 2016	102.52	104.09	100.82	102.29
1988	NASDAQ	TREE	Thu, Jul 14, 2016	99.89	104.26	99.86	102.71
1987	NASDAQ	TREE	Wed, Jul 13, 2016	96.82	100.12	96.07	98.90
1986	NASDAQ	TREE	Tue, Jul 12, 2016	96.95	98.87	96.06	96.15
1985	NASDAQ	TREE	Mon, Jul 11, 2016	96.70	99.05	95.09	96.37
1984	NASDAQ	TREE	Fri, Jul 8, 2016	94.04	96.48	92.20	95.76
1983	NASDAQ	TREE	Thu, Jul 7, 2016	95.77	97.98	93.00	93.11
1982	NASDAQ	TREE	Wed, Jul 6, 2016	92.03	100.12	91.44	95.21
1981	NASDAQ	TREE	Tue, Jul 5, 2016	91.00	93.21	88.98	92.11
1980	NASDAQ	TREE	Fri, Jul 1, 2016	88.77	94.37	87.50	92.84
1979	NASDAQ	TREE	Thu, Jun 30, 2016	85.18	88.55	85.18	88.33
1978	NASDAQ	TREE	Wed, Jun 29, 2016	82.41	86.48	82.19	84.72
1977	NASDAQ	TREE	Tue, Jun 28, 2016	80.30	83.04	79.55	81.24
1976	NASDAQ	TREE	Mon, Jun 27, 2016	77.62	81.54	76.09	79.44
1975	NASDAQ	TREE	Fri, Jun 24, 2016	75.75	80.36	73.65	78.40
1974	NASDAQ	TREE	Thu, Jun 23, 2016	77.30	80.43	76.31	79.23
1973	NASDAQ	TREE	Wed, Jun 22, 2016	76.29	79.23	75.09	76.46
1972	NASDAQ	TREE	Tue, Jun 21, 2016	76.81	77.70	75.43	76.12
1971	NASDAQ	TREE	Mon, Jun 20, 2016	73.93	77.92	71.82	76.96
1970	NASDAQ	TREE	Fri, Jun 17, 2016	74.40	77.08	71.34	72.25
1969	NASDAQ	TREE	Thu, Jun 16, 2016	73.77	74.68	71.52	74.16
1968	NASDAQ	TREE	Wed, Jun 15, 2016	74.23	75.65	73.43	74.26
1967	NASDAQ	TREE	Tue, Jun 14, 2016	80.41	83.39	72.50	74.13
1966	NASDAQ	TREE	Mon, Jun 13, 2016	85.05	85.13	81.00	81.42
1965	NASDAQ	TREE	Fri, Jun 10, 2016	86.93	87.76	85.58	85.77
1964	NASDAQ	TREE	Thu, Jun 9, 2016	89.63	90.78	85.40	87.93
1963	NASDAQ	TREE	Wed, Jun 8, 2016	89.60	93.35	89.41	91.15
1962	NASDAQ	TREE	Tue, Jun 7, 2016	88.27	90.27	87.80	89.51
1961	NASDAQ	TREE	Mon, Jun 6, 2016	84.83	89.48	82.58	88.03
1960	NASDAQ	TREE	Fri, Jun 3, 2016	86.97	87.18	84.78	85.98
1959	NASDAQ	TREE	Thu, Jun 2, 2016	84.85	88.47	83.58	87.85
1958	NASDAQ	TREE	Wed, Jun 1, 2016	83.47	84.55	80.47	83.96
1957	NASDAQ	TREE	Tue, May 31, 2016	81.30	84.35	81.17	83.25
1956	NASDAQ	TREE	Fri, May 27, 2016	78.63	83.67	78.08	81.09
1955	NASDAQ	TREE	Thu, May 26, 2016	77.99	80.20	76.89	79.52
1954	NASDAQ	TREE	Wed, May 25, 2016	81.82	82.04	77.02	78.10
1953	NASDAQ	TREE	Tue, May 24, 2016	74.95	82.10	74.71	81.00
1952	NASDAQ	TREE	Mon, May 23, 2016	70.20	77.52	69.40	74.62
1951	NASDAQ	TREE	Fri, May 20, 2016	69.50	70.78	67.47	69.04
1950	NASDAQ	TREE	Thu, May 19, 2016	69.52	71.50	68.71	69.50
1949	NASDAQ	TREE	Wed, May 18, 2016	67.01	70.08	64.07	70.01
1948	NASDAQ	TREE	Tue, May 17, 2016	71.41	72.82	66.90	67.40
1947	NASDAQ	TREE	Mon, May 16, 2016	70.50	71.02	69.00	70.47
1946	NASDAQ	TREE	Fri, May 13, 2016	66.46	70.79	66.42	69.69
1945	NASDAQ	TREE	Thu, May 12, 2016	71.35	71.89	66.26	67.14
1944	NASDAQ	TREE	Wed, May 11, 2016	72.57	76.30	70.12	70.72
1943	NASDAQ	TREE	Tue, May 10, 2016	73.53	74.56	70.82	73.54
1942	NASDAQ	TREE	Mon, May 9, 2016	75.00	75.00	69.10	73.34
1941	NASDAQ	TREE	Fri, May 6, 2016	78.95	79.61	74.41	75.56
1940	NASDAQ	TREE	Thu, May 5, 2016	82.37	83.58	77.94	79.43
1939	NASDAQ	TREE	Wed, May 4, 2016	86.00	86.72	77.72	82.62
1938	NASDAQ	TREE	Tue, May 3, 2016	91.10	91.40	78.05	85.18
1937	NASDAQ	TREE	Mon, May 2, 2016	89.16	92.39	88.55	92.39
1936	NASDAQ	TREE	Fri, Apr 29, 2016	87.58	90.35	86.01	89.47
1935	NASDAQ	TREE	Thu, Apr 28, 2016	91.08	92.53	87.15	87.83
1934	NASDAQ	TREE	Wed, Apr 27, 2016	89.49	95.30	88.15	91.26
1933	NASDAQ	TREE	Tue, Apr 26, 2016	90.49	91.31	87.12	89.49
1932	NASDAQ	TREE	Mon, Apr 25, 2016	93.84	94.38	90.27	90.86
1931	NASDAQ	TREE	Fri, Apr 22, 2016	95.72	100.64	92.90	93.92
1930	NASDAQ	TREE	Thu, Apr 21, 2016	102.23	103.19	98.50	99.35
1929	NASDAQ	TREE	Wed, Apr 20, 2016	103.19	104.87	101.19	101.85
1928	NASDAQ	TREE	Tue, Apr 19, 2016	102.38	106.82	101.50	102.95
1927	NASDAQ	TREE	Mon, Apr 18, 2016	96.86	101.62	96.01	101.37
1926	NASDAQ	TREE	Fri, Apr 15, 2016	96.58	98.37	94.50	97.64
1925	NASDAQ	TREE	Thu, Apr 14, 2016	98.42	100.58	96.69	97.00
1924	NASDAQ	TREE	Wed, Apr 13, 2016	93.95	99.10	93.95	98.86
1923	NASDAQ	TREE	Tue, Apr 12, 2016	95.42	96.68	91.20	93.86
1922	NASDAQ	TREE	Mon, Apr 11, 2016	99.82	102.26	94.87	94.92
1921	NASDAQ	TREE	Fri, Apr 8, 2016	100.25	102.89	99.22	99.90
1920	NASDAQ	TREE	Thu, Apr 7, 2016	101.35	101.76	98.28	99.26
1919	NASDAQ	TREE	Wed, Apr 6, 2016	99.39	102.39	98.00	101.37
1918	NASDAQ	TREE	Tue, Apr 5, 2016	102.18	102.18	102.18	99.03
1917	NASDAQ	TREE	Mon, Apr 4, 2016	98.78	104.99	98.65	102.18
1916	NASDAQ	TREE	Fri, Apr 1, 2016	97.00	99.87	96.00	97.39
1915	NASDAQ	TREE	Thu, Mar 31, 2016	92.66	100.19	92.65	92.68
1914	NASDAQ	TREE	Wed, Mar 30, 2016	94.45	95.60	92.37	92.68
1913	NASDAQ	TREE	Tue, Mar 29, 2016	93.55	95.17	89.76	94.33
1912	NASDAQ	TREE	Mon, Mar 28, 2016	95.50	96.40	93.53	94.87
1911	NASDAQ	TREE	Thu, Mar 24, 2016	92.36	92.36	92.36	95.10
1910	NASDAQ	TREE	Wed, Mar 23, 2016	94.24	94.57	92.00	92.36
1909	NASDAQ	TREE	Tue, Mar 22, 2016	91.17	95.28	91.17	94.81
1908	NASDAQ	TREE	Mon, Mar 21, 2016	93.33	96.07	91.76	92.17
1907	NASDAQ	TREE	Fri, Mar 18, 2016	95.60	97.75	92.51	93.26
1906	NASDAQ	TREE	Thu, Mar 17, 2016	91.43	97.16	91.24	95.78
1905	NASDAQ	TREE	Wed, Mar 16, 2016	89.26	93.50	88.99	91.40
1904	NASDAQ	TREE	Tue, Mar 15, 2016	88.17	88.17	88.17	89.96
1903	NASDAQ	TREE	Mon, Mar 14, 2016	85.24	87.73	85.17	86.83
1902	NASDAQ	TREE	Fri, Mar 11, 2016	82.91	86.90	81.91	86.02
1901	NASDAQ	TREE	Thu, Mar 10, 2016	86.18	86.20	80.10	85.60
1900	NASDAQ	TREE	Wed, Mar 9, 2016	85.19	85.19	85.19	85.60
1899	NASDAQ	TREE	Tue, Mar 8, 2016	89.10	90.34	84.98	90.00
1898	NASDAQ	TREE	Mon, Mar 7, 2016	89.95	92.22	88.02	90.00
1897	NASDAQ	TREE	Fri, Mar 4, 2016	89.42	94.38	88.51	90.40
1896	NASDAQ	TREE	Thu, Mar 3, 2016	85.97	85.97	85.97	89.89
1895	NASDAQ	TREE	Wed, Mar 2, 2016	90.20	90.50	84.95	90.11
1894	NASDAQ	TREE	Tue, Mar 1, 2016	88.37	89.86	88.37	90.11
1893	NASDAQ	TREE	Mon, Feb 29, 2016	83.73	90.96	83.49	83.48
1892	NASDAQ	TREE	Fri, Feb 26, 2016	84.80	85.99	81.51	83.48
1891	NASDAQ	TREE	Thu, Feb 25, 2016	85.56	87.21	79.40	85.50
1890	NASDAQ	TREE	Wed, Feb 24, 2016	67.81	71.59	63.47	69.94
1889	NASDAQ	TREE	Tue, Feb 23, 2016	67.97	72.90	67.19	68.90
1888	NASDAQ	TREE	Mon, Feb 22, 2016	63.78	68.93	63.76	67.96
1887	NASDAQ	TREE	Fri, Feb 19, 2016	64.04	65.52	63.25	63.69
1886	NASDAQ	TREE	Thu, Feb 18, 2016	62.01	65.06	61.00	64.69
1885	NASDAQ	TREE	Wed, Feb 17, 2016	63.54	65.49	59.90	62.15
1884	NASDAQ	TREE	Tue, Feb 16, 2016	60.69	65.13	59.82	63.36
1883	NASDAQ	TREE	Fri, Feb 12, 2016	57.92	61.30	56.25	59.81
1882	NASDAQ	TREE	Thu, Feb 11, 2016	56.19	57.91	55.00	57.08
1881	NASDAQ	TREE	Wed, Feb 10, 2016	55.83	60.06	55.09	57.10
1880	NASDAQ	TREE	Tue, Feb 9, 2016	54.87	58.96	52.11	54.98
1879	NASDAQ	TREE	Mon, Feb 8, 2016	59.00	59.05	53.22	55.77
1878	NASDAQ	TREE	Fri, Feb 5, 2016	66.96	66.96	59.51	60.05
1877	NASDAQ	TREE	Thu, Feb 4, 2016	65.32	68.88	63.01	67.64
1876	NASDAQ	TREE	Wed, Feb 3, 2016	66.51	67.00	61.00	64.38
1875	NASDAQ	TREE	Tue, Feb 2, 2016	72.88	72.98	64.98	65.96
1874	NASDAQ	TREE	Mon, Feb 1, 2016	73.96	74.77	72.31	73.88
1873	NASDAQ	TREE	Fri, Jan 29, 2016	70.74	74.71	70.36	73.69
1872	NASDAQ	TREE	Thu, Jan 28, 2016	72.29	73.17	69.85	70.36
1871	NASDAQ	TREE	Wed, Jan 27, 2016	72.29	73.85	70.25	71.05
1870	NASDAQ	TREE	Tue, Jan 26, 2016	70.25	73.10	69.90	72.62
1869	NASDAQ	TREE	Mon, Jan 25, 2016	70.37	72.02	68.83	70.15
1868	NASDAQ	TREE	Fri, Jan 22, 2016	73.00	73.72	68.45	71.04
1867	NASDAQ	TREE	Thu, Jan 21, 2016	71.70	74.87	70.69	71.75
1866	NASDAQ	TREE	Wed, Jan 20, 2016	67.01	72.33	65.57	71.83
1865	NASDAQ	TREE	Tue, Jan 19, 2016	68.69	69.83	66.57	67.64
1864	NASDAQ	TREE	Fri, Jan 15, 2016	62.98	70.00	62.00	67.74
1863	NASDAQ	TREE	Thu, Jan 14, 2016	65.51	70.49	62.00	66.24
1862	NASDAQ	TREE	Wed, Jan 13, 2016	89.86	89.99	58.82	61.14
1861	NASDAQ	TREE	Tue, Jan 12, 2016	82.53	86.95	82.04	86.63
1860	NASDAQ	TREE	Mon, Jan 11, 2016	83.46	83.90	79.73	81.97
1859	NASDAQ	TREE	Fri, Jan 8, 2016	84.57	85.64	82.68	83.04
1858	NASDAQ	TREE	Thu, Jan 7, 2016	84.13	87.20	83.08	84.04
1857	NASDAQ	TREE	Wed, Jan 6, 2016	86.29	88.25	84.95	86.34
1856	NASDAQ	TREE	Tue, Jan 5, 2016	88.49	89.71	85.77	87.82
1855	NASDAQ	TREE	Mon, Jan 4, 2016	87.33	88.37	85.44	87.89
1854	NASDAQ	TREE	Thu, Dec 31, 2015	89.28	90.70	88.30	89.28
1853	NASDAQ	TREE	Wed, Dec 30, 2015	90.63	91.65	89.73	89.80
1852	NASDAQ	TREE	Tue, Dec 29, 2015	90.64	91.31	88.66	91.31
1851	NASDAQ	TREE	Mon, Dec 28, 2015	91.07	92.06	89.06	90.04
1850	NASDAQ	TREE	Thu, Dec 24, 2015	91.45	91.98	90.35	91.21
1849	NASDAQ	TREE	Wed, Dec 23, 2015	90.53	92.25	89.84	91.50
1848	NASDAQ	TREE	Tue, Dec 22, 2015	93.37	93.53	89.20	90.04
1847	NASDAQ	TREE	Mon, Dec 21, 2015	95.81	96.29	92.25	93.01
1846	NASDAQ	TREE	Fri, Dec 18, 2015	95.01	97.70	94.96	95.39
1845	NASDAQ	TREE	Thu, Dec 17, 2015	98.00	98.70	94.82	95.17
1844	NASDAQ	TREE	Wed, Dec 16, 2015	97.83	101.50	94.95	98.01
1843	NASDAQ	TREE	Tue, Dec 15, 2015	95.08	98.83	93.34	97.60
1842	NASDAQ	TREE	Mon, Dec 14, 2015	94.60	95.87	92.19	94.15
1841	NASDAQ	TREE	Fri, Dec 11, 2015	100.37	102.68	93.21	94.51
1840	NASDAQ	TREE	Thu, Dec 10, 2015	96.56	103.70	95.25	102.74
1839	NASDAQ	TREE	Wed, Dec 9, 2015	95.99	97.41	91.50	92.54
1838	NASDAQ	TREE	Tue, Dec 8, 2015	98.50	98.90	93.76	95.73
1837	NASDAQ	TREE	Mon, Dec 7, 2015	101.57	102.55	98.35	98.97
1836	NASDAQ	TREE	Fri, Dec 4, 2015	96.88	102.16	96.48	102.13
1835	NASDAQ	TREE	Thu, Dec 3, 2015	99.87	100.50	96.72	97.15
1834	NASDAQ	TREE	Wed, Dec 2, 2015	105.74	107.16	95.74	99.93
1833	NASDAQ	TREE	Tue, Dec 1, 2015	102.45	106.19	100.37	105.99
1832	NASDAQ	TREE	Mon, Nov 30, 2015	102.39	103.24	101.48	101.88
1831	NASDAQ	TREE	Fri, Nov 27, 2015	101.33	102.70	99.59	102.58
1830	NASDAQ	TREE	Wed, Nov 25, 2015	101.80	103.00	100.01	100.82
1829	NASDAQ	TREE	Tue, Nov 24, 2015	99.12	103.73	99.12	102.20
1828	NASDAQ	TREE	Mon, Nov 23, 2015	101.83	103.39	99.07	100.23
1827	NASDAQ	TREE	Fri, Nov 20, 2015	104.35	105.80	100.11	100.92
1826	NASDAQ	TREE	Thu, Nov 19, 2015	110.96	113.00	102.70	103.83
1825	NASDAQ	TREE	Wed, Nov 18, 2015	118.64	120.54	110.20	110.51
1824	NASDAQ	TREE	Tue, Nov 17, 2015	117.88	119.04	116.00	116.79
1823	NASDAQ	TREE	Mon, Nov 16, 2015	117.92	118.09	114.03	117.19
1822	NASDAQ	TREE	Fri, Nov 13, 2015	118.34	119.40	114.82	116.49
1821	NASDAQ	TREE	Thu, Nov 12, 2015	121.08	123.66	117.40	119.00
1820	NASDAQ	TREE	Wed, Nov 11, 2015	122.21	125.75	120.43	121.46
1819	NASDAQ	TREE	Tue, Nov 10, 2015	128.28	128.57	120.72	121.30
1818	NASDAQ	TREE	Mon, Nov 9, 2015	127.20	131.83	125.46	128.98
1817	NASDAQ	TREE	Fri, Nov 6, 2015	119.00	126.44	118.11	124.97
1816	NASDAQ	TREE	Thu, Nov 5, 2015	114.40	120.96	114.00	120.25
1815	NASDAQ	TREE	Wed, Nov 4, 2015	116.07	117.30	113.45	113.90
1814	NASDAQ	TREE	Tue, Nov 3, 2015	115.09	118.45	114.50	115.77
1813	NASDAQ	TREE	Mon, Nov 2, 2015	119.93	119.93	112.46	115.00
1812	NASDAQ	TREE	Fri, Oct 30, 2015	122.80	123.14	119.61	121.36
1811	NASDAQ	TREE	Thu, Oct 29, 2015	126.48	127.66	121.21	122.51
1810	NASDAQ	TREE	Wed, Oct 28, 2015	123.92	127.72	121.08	127.29
1809	NASDAQ	TREE	Tue, Oct 27, 2015	120.97	124.50	116.96	124.00
1808	NASDAQ	TREE	Mon, Oct 26, 2015	117.79	124.00	107.25	120.98
1807	NASDAQ	TREE	Fri, Oct 23, 2015	95.97	99.48	91.60	98.00
1806	NASDAQ	TREE	Thu, Oct 22, 2015	94.79	96.29	93.15	94.62
1805	NASDAQ	TREE	Wed, Oct 21, 2015	98.83	99.43	94.25	94.49
1804	NASDAQ	TREE	Tue, Oct 20, 2015	98.46	99.50	97.99	98.74
1803	NASDAQ	TREE	Mon, Oct 19, 2015	95.91	100.12	95.80	98.46
1802	NASDAQ	TREE	Fri, Oct 16, 2015	96.73	98.55	94.68	96.19
1801	NASDAQ	TREE	Thu, Oct 15, 2015	93.24	96.41	92.29	96.36
1800	NASDAQ	TREE	Wed, Oct 14, 2015	92.54	93.66	90.12	92.64
1799	NASDAQ	TREE	Tue, Oct 13, 2015	97.05	98.50	92.24	92.39
1798	NASDAQ	TREE	Mon, Oct 12, 2015	96.00	98.80	95.50	98.05
1797	NASDAQ	TREE	Fri, Oct 9, 2015	95.83	97.40	94.50	96.37
1796	NASDAQ	TREE	Thu, Oct 8, 2015	95.21	97.91	93.71	96.00
1795	NASDAQ	TREE	Wed, Oct 7, 2015	91.71	95.54	91.20	95.50
1794	NASDAQ	TREE	Tue, Oct 6, 2015	95.61	98.08	89.09	91.49
1793	NASDAQ	TREE	Mon, Oct 5, 2015	92.84	97.23	92.84	96.13
1792	NASDAQ	TREE	Fri, Oct 2, 2015	89.26	92.72	87.73	92.51
1791	NASDAQ	TREE	Thu, Oct 1, 2015	92.66	93.09	85.18	90.04
1790	NASDAQ	TREE	Wed, Sep 30, 2015	91.27	96.29	90.00	93.03
1789	NASDAQ	TREE	Tue, Sep 29, 2015	91.14	92.49	87.97	89.99
1788	NASDAQ	TREE	Mon, Sep 28, 2015	97.76	97.76	88.78	91.07
1787	NASDAQ	TREE	Fri, Sep 25, 2015	104.01	105.88	97.29	98.43
1786	NASDAQ	TREE	Thu, Sep 24, 2015	115.57	116.00	101.36	103.05
1785	NASDAQ	TREE	Wed, Sep 23, 2015	116.20	121.77	115.95	116.87
1784	NASDAQ	TREE	Tue, Sep 22, 2015	114.36	116.38	113.95	116.30
1783	NASDAQ	TREE	Mon, Sep 21, 2015	116.03	118.36	112.94	115.60
1782	NASDAQ	TREE	Fri, Sep 18, 2015	116.31	117.99	115.20	115.81
1781	NASDAQ	TREE	Thu, Sep 17, 2015	116.25	120.10	115.10	118.27
1780	NASDAQ	TREE	Wed, Sep 16, 2015	116.25	116.49	113.46	116.23
1779	NASDAQ	TREE	Tue, Sep 15, 2015	105.87	116.47	105.87	115.83
1778	NASDAQ	TREE	Mon, Sep 14, 2015	105.55	108.48	105.00	105.49
1777	NASDAQ	TREE	Fri, Sep 11, 2015	104.64	105.73	104.12	105.34
1776	NASDAQ	TREE	Thu, Sep 10, 2015	104.03	106.07	103.00	104.93
1775	NASDAQ	TREE	Wed, Sep 9, 2015	106.65	107.48	103.75	103.95
1774	NASDAQ	TREE	Tue, Sep 8, 2015	105.13	106.68	103.75	105.48
1773	NASDAQ	TREE	Fri, Sep 4, 2015	103.90	104.63	101.04	104.19
1772	NASDAQ	TREE	Thu, Sep 3, 2015	99.44	106.00	99.44	104.94
1771	NASDAQ	TREE	Wed, Sep 2, 2015	102.32	102.32	96.34	98.44
1770	NASDAQ	TREE	Tue, Sep 1, 2015	104.07	104.85	100.00	100.85
1769	NASDAQ	TREE	Mon, Aug 31, 2015	106.20	109.61	105.61	105.95
1768	NASDAQ	TREE	Fri, Aug 28, 2015	102.97	107.34	102.55	107.20
1767	NASDAQ	TREE	Thu, Aug 27, 2015	108.73	109.57	100.56	103.35
1766	NASDAQ	TREE	Wed, Aug 26, 2015	106.60	107.88	101.46	107.82
1765	NASDAQ	TREE	Tue, Aug 25, 2015	108.44	109.29	104.16	104.66
1764	NASDAQ	TREE	Mon, Aug 24, 2015	100.01	108.70	100.01	104.20
1763	NASDAQ	TREE	Fri, Aug 21, 2015	132.55	134.15	107.00	110.88
1762	NASDAQ	TREE	Thu, Aug 20, 2015	136.20	137.37	132.39	133.87
1761	NASDAQ	TREE	Wed, Aug 19, 2015	135.66	137.93	135.29	136.90
1760	NASDAQ	TREE	Tue, Aug 18, 2015	138.51	139.58	134.23	136.66
1759	NASDAQ	TREE	Mon, Aug 17, 2015	133.98	138.90	132.87	138.08
1758	NASDAQ	TREE	Fri, Aug 14, 2015	135.75	136.43	131.38	133.71
1757	NASDAQ	TREE	Thu, Aug 13, 2015	122.49	137.23	122.09	134.46
1756	NASDAQ	TREE	Wed, Aug 12, 2015	126.05	129.72	118.54	121.90
1755	NASDAQ	TREE	Tue, Aug 11, 2015	118.52	127.38	117.90	125.09
1754	NASDAQ	TREE	Mon, Aug 10, 2015	121.15	124.14	117.20	119.52
1753	NASDAQ	TREE	Fri, Aug 7, 2015	113.70	121.13	113.48	121.04
1752	NASDAQ	TREE	Thu, Aug 6, 2015	117.12	120.40	111.28	113.37
1751	NASDAQ	TREE	Wed, Aug 5, 2015	117.51	124.28	114.60	117.95
1750	NASDAQ	TREE	Tue, Aug 4, 2015	94.75	119.23	93.30	117.51
1749	NASDAQ	TREE	Mon, Aug 3, 2015	83.10	83.86	80.25	82.60
1748	NASDAQ	TREE	Fri, Jul 31, 2015	82.03	83.99	81.35	82.92
1747	NASDAQ	TREE	Thu, Jul 30, 2015	79.83	82.18	78.83	82.01
1746	NASDAQ	TREE	Wed, Jul 29, 2015	83.57	83.57	78.80	79.66
1745	NASDAQ	TREE	Tue, Jul 28, 2015	82.05	83.25	80.43	83.22
1744	NASDAQ	TREE	Mon, Jul 27, 2015	82.02	82.26	81.33	81.71
1743	NASDAQ	TREE	Fri, Jul 24, 2015	81.91	83.52	81.40	82.16
1742	NASDAQ	TREE	Thu, Jul 23, 2015	85.00	85.00	81.50	81.65
1741	NASDAQ	TREE	Wed, Jul 22, 2015	83.80	85.62	83.80	84.80
1740	NASDAQ	TREE	Tue, Jul 21, 2015	83.50	84.28	82.99	84.22
1739	NASDAQ	TREE	Mon, Jul 20, 2015	82.43	83.35	82.42	83.28
1738	NASDAQ	TREE	Fri, Jul 17, 2015	81.24	82.83	81.24	82.56
1737	NASDAQ	TREE	Thu, Jul 16, 2015	84.47	84.47	80.34	81.40
1736	NASDAQ	TREE	Wed, Jul 15, 2015	83.26	84.46	81.93	83.47
1735	NASDAQ	TREE	Tue, Jul 14, 2015	78.42	82.85	78.42	82.35
1734	NASDAQ	TREE	Mon, Jul 13, 2015	77.83	78.50	76.86	78.15
1733	NASDAQ	TREE	Fri, Jul 10, 2015	79.19	79.81	76.74	77.85
1732	NASDAQ	TREE	Thu, Jul 9, 2015	78.79	79.85	77.02	78.63
1731	NASDAQ	TREE	Wed, Jul 8, 2015	79.40	80.26	75.70	77.92
1730	NASDAQ	TREE	Tue, Jul 7, 2015	77.08	77.26	74.96	76.84
1729	NASDAQ	TREE	Mon, Jul 6, 2015	74.37	76.76	73.56	76.71
1728	NASDAQ	TREE	Thu, Jul 2, 2015	78.22	78.27	74.49	74.99
1727	NASDAQ	TREE	Wed, Jul 1, 2015	79.00	79.08	78.08	78.18
1726	NASDAQ	TREE	Tue, Jun 30, 2015	78.14	78.78	77.62	78.61
1725	NASDAQ	TREE	Mon, Jun 29, 2015	77.50	78.60	77.05	77.89
1724	NASDAQ	TREE	Fri, Jun 26, 2015	76.86	78.44	76.68	78.16
1723	NASDAQ	TREE	Thu, Jun 25, 2015	73.75	76.98	73.75	76.94
1722	NASDAQ	TREE	Wed, Jun 24, 2015	73.49	73.77	72.29	73.23
1721	NASDAQ	TREE	Tue, Jun 23, 2015	73.60	74.00	72.10	73.50
1720	NASDAQ	TREE	Mon, Jun 22, 2015	71.99	73.42	71.49	73.42
1719	NASDAQ	TREE	Fri, Jun 19, 2015	72.14	72.59	70.47	71.82
1718	NASDAQ	TREE	Thu, Jun 18, 2015	66.00	72.43	65.98	72.38
1717	NASDAQ	TREE	Wed, Jun 17, 2015	65.20	66.22	64.97	65.99
1716	NASDAQ	TREE	Tue, Jun 16, 2015	64.85	65.25	63.95	65.24
1715	NASDAQ	TREE	Mon, Jun 15, 2015	63.51	65.09	63.37	64.78
1714	NASDAQ	TREE	Fri, Jun 12, 2015	63.71	64.13	62.94	63.99
1713	NASDAQ	TREE	Thu, Jun 11, 2015	64.33	64.42	63.09	63.86
1712	NASDAQ	TREE	Wed, Jun 10, 2015	64.03	64.43	62.66	64.30
1711	NASDAQ	TREE	Tue, Jun 9, 2015	62.50	63.57	61.62	63.54
1710	NASDAQ	TREE	Mon, Jun 8, 2015	62.52	62.90	61.83	62.42
1709	NASDAQ	TREE	Fri, Jun 5, 2015	62.79	63.10	61.95	62.70
1708	NASDAQ	TREE	Thu, Jun 4, 2015	63.31	63.65	62.57	62.93
1707	NASDAQ	TREE	Wed, Jun 3, 2015	61.61	63.46	61.37	63.41
1706	NASDAQ	TREE	Tue, Jun 2, 2015	59.37	61.50	59.19	61.29
1705	NASDAQ	TREE	Mon, Jun 1, 2015	59.23	59.86	58.23	59.62
1704	NASDAQ	TREE	Fri, May 29, 2015	58.69	59.33	57.73	59.26
1703	NASDAQ	TREE	Thu, May 28, 2015	58.37	58.61	57.87	58.53
1702	NASDAQ	TREE	Wed, May 27, 2015	57.60	58.40	56.84	58.36
1701	NASDAQ	TREE	Tue, May 26, 2015	56.62	57.50	55.96	57.44
1700	NASDAQ	TREE	Fri, May 22, 2015	57.70	58.13	55.61	57.01
1699	NASDAQ	TREE	Thu, May 21, 2015	60.06	60.30	57.38	57.74
1698	NASDAQ	TREE	Wed, May 20, 2015	59.17	60.51	58.55	60.07
1697	NASDAQ	TREE	Tue, May 19, 2015	57.27	59.35	56.86	59.22
1696	NASDAQ	TREE	Mon, May 18, 2015	57.23	57.30	56.47	57.00
1695	NASDAQ	TREE	Fri, May 15, 2015	57.44	57.73	56.72	57.20
1694	NASDAQ	TREE	Thu, May 14, 2015	57.60	57.69	56.74	57.30
1693	NASDAQ	TREE	Wed, May 13, 2015	57.61	58.00	56.85	57.28
1692	NASDAQ	TREE	Tue, May 12, 2015	57.91	58.03	56.99	57.76
1691	NASDAQ	TREE	Mon, May 11, 2015	57.57	59.75	57.06	57.91
1690	NASDAQ	TREE	Fri, May 8, 2015	56.12	57.70	55.37	57.34
1689	NASDAQ	TREE	Thu, May 7, 2015	55.90	56.66	55.54	55.94
1688	NASDAQ	TREE	Wed, May 6, 2015	55.76	56.23	55.61	56.00
1687	NASDAQ	TREE	Tue, May 5, 2015	56.00	56.00	55.16	55.73
1686	NASDAQ	TREE	Mon, May 4, 2015	55.34	56.37	54.68	55.71
1685	NASDAQ	TREE	Fri, May 1, 2015	55.55	57.40	54.32	55.02
1684	NASDAQ	TREE	Thu, Apr 30, 2015	63.39	65.98	54.53	55.03
1683	NASDAQ	TREE	Wed, Apr 29, 2015	61.54	61.96	60.75	61.75
1682	NASDAQ	TREE	Tue, Apr 28, 2015	61.35	61.78	60.75	61.75
1681	NASDAQ	TREE	Mon, Apr 27, 2015	60.80	61.54	59.91	61.12
1680	NASDAQ	TREE	Fri, Apr 24, 2015	60.79	61.05	60.22	60.91
1679	NASDAQ	TREE	Thu, Apr 23, 2015	59.58	60.74	59.39	60.73
1678	NASDAQ	TREE	Wed, Apr 22, 2015	59.73	60.78	58.29	59.94
1677	NASDAQ	TREE	Tue, Apr 21, 2015	60.34	60.34	59.55	59.91
1676	NASDAQ	TREE	Mon, Apr 20, 2015	60.09	60.67	59.29	59.99
1675	NASDAQ	TREE	Fri, Apr 17, 2015	58.35	60.80	57.75	59.89
1674	NASDAQ	TREE	Thu, Apr 16, 2015	58.47	59.02	58.24	59.00
1673	NASDAQ	TREE	Wed, Apr 15, 2015	56.88	58.71	56.72	58.69
1672	NASDAQ	TREE	Tue, Apr 14, 2015	56.70	57.00	56.50	56.86
1671	NASDAQ	TREE	Mon, Apr 13, 2015	56.47	57.00	56.41	56.78
1670	NASDAQ	TREE	Fri, Apr 10, 2015	57.20	57.22	56.41	56.60
1669	NASDAQ	TREE	Thu, Apr 9, 2015	57.39	57.92	56.44	56.99
1668	NASDAQ	TREE	Wed, Apr 8, 2015	58.49	58.69	56.67	57.23
1667	NASDAQ	TREE	Tue, Apr 7, 2015	57.01	58.51	56.96	58.10
1666	NASDAQ	TREE	Mon, Apr 6, 2015	55.48	56.89	55.48	56.86
1665	NASDAQ	TREE	Thu, Apr 2, 2015	56.00	56.00	55.49	55.86
1664	NASDAQ	TREE	Wed, Apr 1, 2015	56.05	56.30	54.91	55.87
1663	NASDAQ	TREE	Tue, Mar 31, 2015	55.78	56.12	55.48	56.01
1662	NASDAQ	TREE	Mon, Mar 30, 2015	55.77	56.17	55.58	56.06
1661	NASDAQ	TREE	Fri, Mar 27, 2015	55.95	56.30	55.46	55.92
1660	NASDAQ	TREE	Thu, Mar 26, 2015	55.93	56.40	55.04	56.09
1659	NASDAQ	TREE	Wed, Mar 25, 2015	56.09	56.49	55.36	56.12
1658	NASDAQ	TREE	Tue, Mar 24, 2015	57.49	58.00	55.44	56.23
1657	NASDAQ	TREE	Mon, Mar 23, 2015	55.68	57.71	54.84	57.64
1656	NASDAQ	TREE	Fri, Mar 20, 2015	56.49	56.77	55.50	55.90
1655	NASDAQ	TREE	Thu, Mar 19, 2015	56.37	57.86	55.55	56.28
1654	NASDAQ	TREE	Wed, Mar 18, 2015	54.63	56.69	54.40	56.55
1653	NASDAQ	TREE	Tue, Mar 17, 2015	54.31	55.48	53.92	54.88
1652	NASDAQ	TREE	Mon, Mar 16, 2015	54.59	54.80	54.10	54.39
1651	NASDAQ	TREE	Fri, Mar 13, 2015	54.24	54.59	53.86	54.24
1650	NASDAQ	TREE	Thu, Mar 12, 2015	54.26	55.31	54.07	54.42
1649	NASDAQ	TREE	Wed, Mar 11, 2015	50.96	54.19	50.92	54.00
1648	NASDAQ	TREE	Tue, Mar 10, 2015	50.94	52.14	50.46	50.63
1647	NASDAQ	TREE	Mon, Mar 9, 2015	51.06	52.44	51.06	51.80
1646	NASDAQ	TREE	Fri, Mar 6, 2015	51.70	52.99	50.44	51.11
1645	NASDAQ	TREE	Thu, Mar 5, 2015	52.39	52.98	51.94	52.03
1644	NASDAQ	TREE	Wed, Mar 4, 2015	52.28	52.99	52.00	52.39
1643	NASDAQ	TREE	Tue, Mar 3, 2015	52.72	52.99	51.62	52.42
1642	NASDAQ	TREE	Mon, Mar 2, 2015	52.98	53.47	52.15	52.91
1641	NASDAQ	TREE	Fri, Feb 27, 2015	51.29	53.17	51.29	53.04
1640	NASDAQ	TREE	Thu, Feb 26, 2015	47.21	52.32	47.21	52.16
1639	NASDAQ	TREE	Wed, Feb 25, 2015	45.12	48.80	45.75	47.00
1638	NASDAQ	TREE	Tue, Feb 24, 2015	43.71	44.21	43.22	44.07
1637	NASDAQ	TREE	Mon, Feb 23, 2015	43.81	44.00	43.31	43.55
1636	NASDAQ	TREE	Fri, Feb 20, 2015	43.95	44.04	43.25	43.84
1635	NASDAQ	TREE	Thu, Feb 19, 2015	43.83	44.04	43.50	43.90
1634	NASDAQ	TREE	Wed, Feb 18, 2015	43.39	43.87	43.15	43.80
1633	NASDAQ	TREE	Tue, Feb 17, 2015	42.87	43.63	42.60	43.33
1632	NASDAQ	TREE	Fri, Feb 13, 2015	42.99	43.14	41.69	42.92
1631	NASDAQ	TREE	Thu, Feb 12, 2015	40.32	42.63	40.20	42.52
1630	NASDAQ	TREE	Wed, Feb 11, 2015	40.33	40.62	39.98	40.19
1629	NASDAQ	TREE	Tue, Feb 10, 2015	40.93	40.98	40.01	40.51
1628	NASDAQ	TREE	Mon, Feb 9, 2015	41.13	41.96	40.20	40.30
1627	NASDAQ	TREE	Fri, Feb 6, 2015	42.22	42.94	40.99	41.26
1626	NASDAQ	TREE	Thu, Feb 5, 2015	42.31	43.01	41.82	42.01
1625	NASDAQ	TREE	Wed, Feb 4, 2015	42.41	42.91	42.01	42.35
1624	NASDAQ	TREE	Tue, Feb 3, 2015	41.59	43.04	41.15	42.68
1623	NASDAQ	TREE	Mon, Feb 2, 2015	41.12	42.25	39.80	41.56
1622	NASDAQ	TREE	Fri, Jan 30, 2015	40.53	41.78	38.85	41.18
1621	NASDAQ	TREE	Thu, Jan 29, 2015	41.11	41.37	40.52	40.76
1620	NASDAQ	TREE	Wed, Jan 28, 2015	40.90	41.16	40.29	40.90
1619	NASDAQ	TREE	Tue, Jan 27, 2015	40.00	41.29	39.68	40.83
1618	NASDAQ	TREE	Mon, Jan 26, 2015	40.51	41.09	40.03	40.43
1617	NASDAQ	TREE	Fri, Jan 23, 2015	42.15	42.22	40.33	40.40
1616	NASDAQ	TREE	Thu, Jan 22, 2015	41.38	42.34	40.23	42.20
1615	NASDAQ	TREE	Wed, Jan 21, 2015	41.10	42.00	40.42	41.14
1614	NASDAQ	TREE	Tue, Jan 20, 2015	42.78	42.78	40.54	41.13
1613	NASDAQ	TREE	Fri, Jan 16, 2015	41.52	42.84	41.21	42.77
1612	NASDAQ	TREE	Thu, Jan 15, 2015	44.48	44.48	41.13	41.73
1611	NASDAQ	TREE	Wed, Jan 14, 2015	45.09	45.42	43.82	44.43
1610	NASDAQ	TREE	Tue, Jan 13, 2015	49.00	50.78	44.73	45.30
1609	NASDAQ	TREE	Mon, Jan 12, 2015	49.18	49.40	47.76	48.47
1608	NASDAQ	TREE	Fri, Jan 9, 2015	49.09	49.64	48.93	49.39
1607	NASDAQ	TREE	Thu, Jan 8, 2015	48.46	49.57	48.09	49.21
1606	NASDAQ	TREE	Wed, Jan 7, 2015	48.58	48.76	47.95	48.19
1605	NASDAQ	TREE	Tue, Jan 6, 2015	46.98	48.75	46.60	48.21
1604	NASDAQ	TREE	Mon, Jan 5, 2015	47.20	47.61	46.57	46.94
1603	NASDAQ	TREE	Fri, Jan 2, 2015	48.50	48.72	46.34	47.34
1602	NASDAQ	TREE	Wed, Dec 31, 2014	48.00	48.52	47.88	48.34
1601	NASDAQ	TREE	Tue, Dec 30, 2014	48.14	48.26	47.28	47.93
1600	NASDAQ	TREE	Mon, Dec 29, 2014	48.08	48.29	47.50	48.05
1599	NASDAQ	TREE	Fri, Dec 26, 2014	47.36	48.03	47.31	47.96
1598	NASDAQ	TREE	Wed, Dec 24, 2014	46.25	47.40	46.17	47.39
1597	NASDAQ	TREE	Tue, Dec 23, 2014	43.64	46.25	43.55	46.18
1596	NASDAQ	TREE	Mon, Dec 22, 2014	43.26	43.62	42.58	43.55
1595	NASDAQ	TREE	Fri, Dec 19, 2014	44.24	44.49	43.21	43.29
1594	NASDAQ	TREE	Thu, Dec 18, 2014	43.94	44.47	43.37	44.32
1593	NASDAQ	TREE	Wed, Dec 17, 2014	41.70	43.55	41.66	43.45
1592	NASDAQ	TREE	Tue, Dec 16, 2014	41.52	42.21	41.35	41.60
1591	NASDAQ	TREE	Mon, Dec 15, 2014	43.01	44.29	41.55	41.70
1590	NASDAQ	TREE	Fri, Dec 12, 2014	42.71	43.57	42.67	42.85
1589	NASDAQ	TREE	Thu, Dec 11, 2014	41.71	43.88	41.71	43.12
1588	NASDAQ	TREE	Wed, Dec 10, 2014	42.24	42.44	41.40	41.67
1587	NASDAQ	TREE	Tue, Dec 9, 2014	41.95	42.80	41.56	42.36
1586	NASDAQ	TREE	Mon, Dec 8, 2014	43.75	44.29	42.23	42.35
1585	NASDAQ	TREE	Fri, Dec 5, 2014	44.43	44.67	43.53	43.82
1584	NASDAQ	TREE	Thu, Dec 4, 2014	44.61	44.87	43.84	44.23
1583	NASDAQ	TREE	Wed, Dec 3, 2014	45.33	45.52	44.56	44.74
1582	NASDAQ	TREE	Tue, Dec 2, 2014	45.39	45.70	45.02	45.39
1581	NASDAQ	TREE	Mon, Dec 1, 2014	45.00	45.61	44.76	45.29
1580	NASDAQ	TREE	Fri, Nov 28, 2014	44.58	45.30	44.54	45.26
1579	NASDAQ	TREE	Wed, Nov 26, 2014	44.31	44.92	44.11	44.62
1578	NASDAQ	TREE	Tue, Nov 25, 2014	44.90	45.00	44.11	44.47
1577	NASDAQ	TREE	Mon, Nov 24, 2014	44.47	45.42	44.20	44.98
1576	NASDAQ	TREE	Fri, Nov 21, 2014	44.94	45.00	44.20	44.50
1575	NASDAQ	TREE	Thu, Nov 20, 2014	45.00	45.50	43.64	44.48
1574	NASDAQ	TREE	Wed, Nov 19, 2014	46.19	46.45	44.63	45.30
1573	NASDAQ	TREE	Tue, Nov 18, 2014	46.84	47.37	45.85	46.32
1572	NASDAQ	TREE	Mon, Nov 17, 2014	47.44	47.62	46.34	46.89
1571	NASDAQ	TREE	Fri, Nov 14, 2014	46.91	47.78	46.91	47.40
1570	NASDAQ	TREE	Thu, Nov 13, 2014	48.25	48.47	47.53	47.68
1569	NASDAQ	TREE	Wed, Nov 12, 2014	47.86	48.84	47.83	48.17
1568	NASDAQ	TREE	Tue, Nov 11, 2014	47.44	48.66	47.40	48.01
1567	NASDAQ	TREE	Mon, Nov 10, 2014	45.56	47.76	45.52	47.72
1566	NASDAQ	TREE	Fri, Nov 7, 2014	43.51	47.41	43.51	47.03
1565	NASDAQ	TREE	Thu, Nov 6, 2014	37.50	44.07	37.50	43.91
1564	NASDAQ	TREE	Wed, Nov 5, 2014	36.89	36.89	35.49	36.16
1563	NASDAQ	TREE	Tue, Nov 4, 2014	36.57	36.84	36.29	36.68
1562	NASDAQ	TREE	Mon, Nov 3, 2014	37.00	37.38	36.47	36.76
1561	NASDAQ	TREE	Fri, Oct 31, 2014	37.16	38.09	36.52	36.99
1560	NASDAQ	TREE	Thu, Oct 30, 2014	36.49	36.68	36.46	36.66
1559	NASDAQ	TREE	Wed, Oct 29, 2014	36.48	36.71	35.92	36.57
1558	NASDAQ	TREE	Tue, Oct 28, 2014	36.38	36.53	35.83	36.50
1557	NASDAQ	TREE	Mon, Oct 27, 2014	36.25	36.46	36.05	36.26
1556	NASDAQ	TREE	Fri, Oct 24, 2014	37.02	37.13	36.21	36.45
1555	NASDAQ	TREE	Thu, Oct 23, 2014	37.26	37.26	36.47	37.08
1554	NASDAQ	TREE	Wed, Oct 22, 2014	37.03	37.16	36.68	37.06
1553	NASDAQ	TREE	Tue, Oct 21, 2014	37.11	37.11	36.76	37.01
1552	NASDAQ	TREE	Mon, Oct 20, 2014	36.25	37.12	36.25	37.00
1551	NASDAQ	TREE	Fri, Oct 17, 2014	36.95	37.14	36.01	36.25
1550	NASDAQ	TREE	Thu, Oct 16, 2014	35.06	36.63	35.02	36.60
1549	NASDAQ	TREE	Wed, Oct 15, 2014	34.30	35.33	33.72	35.29
1548	NASDAQ	TREE	Tue, Oct 14, 2014	34.57	34.59	34.09	34.50
1547	NASDAQ	TREE	Mon, Oct 13, 2014	34.11	34.60	33.73	34.31
1546	NASDAQ	TREE	Fri, Oct 10, 2014	34.21	34.50	33.95	34.20
1545	NASDAQ	TREE	Thu, Oct 9, 2014	34.56	34.89	33.87	34.30
1544	NASDAQ	TREE	Wed, Oct 8, 2014	34.68	34.68	34.16	34.50
1543	NASDAQ	TREE	Tue, Oct 7, 2014	35.33	35.50	34.35	34.54
1542	NASDAQ	TREE	Mon, Oct 6, 2014	35.84	35.98	34.54	35.50
1541	NASDAQ	TREE	Fri, Oct 3, 2014	35.33	35.88	35.14	35.85
1540	NASDAQ	TREE	Thu, Oct 2, 2014	34.96	35.39	33.93	35.06
1539	NASDAQ	TREE	Wed, Oct 1, 2014	35.85	35.93	34.84	35.00
1538	NASDAQ	TREE	Tue, Sep 30, 2014	35.40	36.00	34.68	35.89
1537	NASDAQ	TREE	Mon, Sep 29, 2014	34.48	35.56	34.48	35.40
1536	NASDAQ	TREE	Fri, Sep 26, 2014	32.36	34.87	31.99	34.83
1535	NASDAQ	TREE	Thu, Sep 25, 2014	32.00	32.27	31.37	32.20
1534	NASDAQ	TREE	Wed, Sep 24, 2014	32.00	32.34	31.61	32.14
1533	NASDAQ	TREE	Tue, Sep 23, 2014	31.70	32.39	31.59	32.20
1532	NASDAQ	TREE	Mon, Sep 22, 2014	31.78	32.08	31.44	31.82
1531	NASDAQ	TREE	Fri, Sep 19, 2014	32.02	32.05	31.66	31.90
1530	NASDAQ	TREE	Thu, Sep 18, 2014	31.95	32.04	31.79	31.98
1529	NASDAQ	TREE	Wed, Sep 17, 2014	31.60	31.99	31.60	31.95
1528	NASDAQ	TREE	Tue, Sep 16, 2014	30.81	31.71	31.06	31.65
1527	NASDAQ	TREE	Mon, Sep 15, 2014	31.37	31.83	30.65	30.93
1526	NASDAQ	TREE	Fri, Sep 12, 2014	31.32	31.45	31.08	31.45
1525	NASDAQ	TREE	Thu, Sep 11, 2014	31.11	31.33	30.95	31.30
1524	NASDAQ	TREE	Wed, Sep 10, 2014	31.02	31.28	30.85	31.26
1523	NASDAQ	TREE	Tue, Sep 9, 2014	31.21	31.24	31.00	31.07
1522	NASDAQ	TREE	Mon, Sep 8, 2014	31.26	31.41	31.10	31.24
1521	NASDAQ	TREE	Fri, Sep 5, 2014	31.14	31.41	30.87	31.35
1520	NASDAQ	TREE	Thu, Sep 4, 2014	31.05	31.50	31.08	31.26
1519	NASDAQ	TREE	Wed, Sep 3, 2014	32.00	32.00	30.94	31.02
1518	NASDAQ	TREE	Tue, Sep 2, 2014	32.01	32.10	31.70	31.96
1517	NASDAQ	TREE	Fri, Aug 29, 2014	31.90	32.00	31.61	31.99
1516	NASDAQ	TREE	Thu, Aug 28, 2014	31.81	31.96	31.54	31.90
1515	NASDAQ	TREE	Wed, Aug 27, 2014	31.99	32.30	31.79	31.95
1514	NASDAQ	TREE	Tue, Aug 26, 2014	31.79	32.04	31.66	31.99
1513	NASDAQ	TREE	Mon, Aug 25, 2014	32.00	32.16	31.40	31.74
1512	NASDAQ	TREE	Fri, Aug 22, 2014	30.40	31.99	30.33	31.98
1511	NASDAQ	TREE	Thu, Aug 21, 2014	29.26	30.46	29.20	30.46
1510	NASDAQ	TREE	Wed, Aug 20, 2014	28.88	29.60	28.71	29.33
1509	NASDAQ	TREE	Tue, Aug 19, 2014	28.28	29.12	28.16	29.07
1508	NASDAQ	TREE	Mon, Aug 18, 2014	27.83	28.33	27.49	28.26
1507	NASDAQ	TREE	Fri, Aug 15, 2014	27.17	27.65	27.01	27.65
1506	NASDAQ	TREE	Thu, Aug 14, 2014	26.55	27.01	26.27	26.92
1505	NASDAQ	TREE	Wed, Aug 13, 2014	26.67	26.71	26.08	26.58
1504	NASDAQ	TREE	Tue, Aug 12, 2014	26.55	26.63	26.25	26.55
1503	NASDAQ	TREE	Mon, Aug 11, 2014	26.65	26.70	26.52	26.61
1502	NASDAQ	TREE	Fri, Aug 8, 2014	26.85	26.85	26.47	26.60
1501	NASDAQ	TREE	Thu, Aug 7, 2014	26.69	27.25	26.61	26.82
1500	NASDAQ	TREE	Wed, Aug 6, 2014	26.62	26.84	26.53	26.59
1499	NASDAQ	TREE	Tue, Aug 5, 2014	25.63	27.10	25.63	26.65
1498	NASDAQ	TREE	Mon, Aug 4, 2014	25.31	25.56	25.15	25.44
1497	NASDAQ	TREE	Fri, Aug 1, 2014	25.50	25.64	24.94	25.32
1496	NASDAQ	TREE	Thu, Jul 31, 2014	25.62	25.85	25.44	25.52
1495	NASDAQ	TREE	Wed, Jul 30, 2014	25.57	25.73	25.44	25.71
1494	NASDAQ	TREE	Tue, Jul 29, 2014	25.13	25.76	25.13	25.48
1493	NASDAQ	TREE	Mon, Jul 28, 2014	24.98	25.47	24.79	25.13
1492	NASDAQ	TREE	Fri, Jul 25, 2014	25.11	25.11	24.76	24.99
1491	NASDAQ	TREE	Thu, Jul 24, 2014	25.16	25.30	24.78	25.18
1490	NASDAQ	TREE	Wed, Jul 23, 2014	24.86	25.18	24.78	24.90
1489	NASDAQ	TREE	Tue, Jul 22, 2014	24.90	25.16	24.61	24.85
1488	NASDAQ	TREE	Mon, Jul 21, 2014	25.35	25.35	24.84	24.85
1487	NASDAQ	TREE	Fri, Jul 18, 2014	25.58	25.78	25.15	25.43
1486	NASDAQ	TREE	Thu, Jul 17, 2014	26.12	26.33	25.28	25.61
1485	NASDAQ	TREE	Wed, Jul 16, 2014	26.48	26.48	26.11	26.25
1484	NASDAQ	TREE	Tue, Jul 15, 2014	27.04	27.04	26.15	26.28
1483	NASDAQ	TREE	Mon, Jul 14, 2014	27.44	27.44	26.91	27.03
1482	NASDAQ	TREE	Fri, Jul 11, 2014	27.64	27.78	27.28	27.42
1481	NASDAQ	TREE	Thu, Jul 10, 2014	27.70	28.01	27.57	27.71
1480	NASDAQ	TREE	Wed, Jul 9, 2014	28.33	28.47	27.84	28.13
1479	NASDAQ	TREE	Tue, Jul 8, 2014	28.59	28.60	27.99	28.30
1478	NASDAQ	TREE	Mon, Jul 7, 2014	29.01	29.13	28.21	28.64
1477	NASDAQ	TREE	Thu, Jul 3, 2014	29.02	29.23	28.71	29.04
1476	NASDAQ	TREE	Wed, Jul 2, 2014	29.09	29.41	28.76	28.96
1475	NASDAQ	TREE	Tue, Jul 1, 2014	29.10	29.49	29.02	29.14
1474	NASDAQ	TREE	Mon, Jun 30, 2014	28.94	29.81	28.60	29.14
1473	NASDAQ	TREE	Fri, Jun 27, 2014	28.39	29.28	28.35	29.06
1472	NASDAQ	TREE	Thu, Jun 26, 2014	28.63	28.85	28.11	28.51
1471	NASDAQ	TREE	Wed, Jun 25, 2014	28.50	28.90	28.21	28.63
1470	NASDAQ	TREE	Tue, Jun 24, 2014	28.28	28.72	28.12	28.60
1469	NASDAQ	TREE	Mon, Jun 23, 2014	27.63	28.28	27.16	28.28
1468	NASDAQ	TREE	Fri, Jun 20, 2014	27.13	27.49	26.89	27.46
1467	NASDAQ	TREE	Thu, Jun 19, 2014	27.02	27.50	26.46	27.02
1466	NASDAQ	TREE	Wed, Jun 18, 2014	26.87	27.23	26.36	26.85
1465	NASDAQ	TREE	Tue, Jun 17, 2014	25.56	27.50	25.40	26.98
1464	NASDAQ	TREE	Mon, Jun 16, 2014	25.84	26.04	25.50	25.67
1463	NASDAQ	TREE	Fri, Jun 13, 2014	25.91	26.00	25.64	25.88
1462	NASDAQ	TREE	Thu, Jun 12, 2014	25.82	26.42	25.66	25.80
1461	NASDAQ	TREE	Wed, Jun 11, 2014	25.64	26.29	25.49	25.94
1460	NASDAQ	TREE	Tue, Jun 10, 2014	25.65	26.02	24.15	25.85
1459	NASDAQ	TREE	Mon, Jun 9, 2014	25.16	26.30	24.99	25.79
1458	NASDAQ	TREE	Fri, Jun 6, 2014	24.39	26.01	24.39	25.25
1457	NASDAQ	TREE	Thu, Jun 5, 2014	23.85	24.58	23.68	24.41
1456	NASDAQ	TREE	Wed, Jun 4, 2014	24.54	24.55	23.84	23.89
1455	NASDAQ	TREE	Tue, Jun 3, 2014	24.50	25.06	24.41	24.54
1454	NASDAQ	TREE	Mon, Jun 2, 2014	25.32	25.41	24.71	24.77
1453	NASDAQ	TREE	Fri, May 30, 2014	25.24	25.47	24.69	25.35
1452	NASDAQ	TREE	Thu, May 29, 2014	25.32	25.49	24.65	25.16
1451	NASDAQ	TREE	Wed, May 28, 2014	25.00	25.25	24.54	25.15
1450	NASDAQ	TREE	Tue, May 27, 2014	24.31	25.41	24.20	24.85
1449	NASDAQ	TREE	Fri, May 23, 2014	23.47	24.25	23.17	24.18
1448	NASDAQ	TREE	Thu, May 22, 2014	23.55	23.69	23.22	23.47
1447	NASDAQ	TREE	Wed, May 21, 2014	23.69	23.95	23.10	23.41
1446	NASDAQ	TREE	Tue, May 20, 2014	23.80	24.08	23.13	23.75
1445	NASDAQ	TREE	Mon, May 19, 2014	24.23	24.67	23.80	23.94
1444	NASDAQ	TREE	Fri, May 16, 2014	23.81	24.66	23.52	24.37
1443	NASDAQ	TREE	Thu, May 15, 2014	23.62	23.95	23.31	23.88
1442	NASDAQ	TREE	Wed, May 14, 2014	23.75	23.84	23.31	23.57
1441	NASDAQ	TREE	Tue, May 13, 2014	23.91	24.33	23.45	23.63
1440	NASDAQ	TREE	Mon, May 12, 2014	23.59	24.60	23.59	23.90
1439	NASDAQ	TREE	Fri, May 9, 2014	23.80	23.82	22.94	23.45
1438	NASDAQ	TREE	Thu, May 8, 2014	23.69	25.41	23.44	23.86
1437	NASDAQ	TREE	Wed, May 7, 2014	25.05	25.05	22.99	23.80
1436	NASDAQ	TREE	Tue, May 6, 2014	29.41	30.25	24.70	25.14
1435	NASDAQ	TREE	Mon, May 5, 2014	29.40	29.90	29.04	29.10
1434	NASDAQ	TREE	Fri, May 2, 2014	29.04	30.22	29.04	29.65
1433	NASDAQ	TREE	Thu, May 1, 2014	29.04	29.39	28.43	29.11
1432	NASDAQ	TREE	Wed, Apr 30, 2014	28.61	29.15	28.61	28.99
1431	NASDAQ	TREE	Tue, Apr 29, 2014	29.33	29.51	28.83	29.00
1430	NASDAQ	TREE	Mon, Apr 28, 2014	30.31	30.39	29.18	29.20
1429	NASDAQ	TREE	Fri, Apr 25, 2014	30.13	30.53	29.85	30.33
1428	NASDAQ	TREE	Thu, Apr 24, 2014	30.46	30.61	29.93	30.28
1427	NASDAQ	TREE	Wed, Apr 23, 2014	30.25	30.50	30.19	30.35
1426	NASDAQ	TREE	Tue, Apr 22, 2014	30.58	30.66	30.10	30.23
1425	NASDAQ	TREE	Mon, Apr 21, 2014	30.53	30.66	30.30	30.44
1424	NASDAQ	TREE	Thu, Apr 17, 2014	30.40	30.69	30.10	30.45
1423	NASDAQ	TREE	Wed, Apr 16, 2014	30.21	30.50	30.11	30.40
1422	NASDAQ	TREE	Tue, Apr 15, 2014	30.08	30.25	28.94	29.98
1421	NASDAQ	TREE	Mon, Apr 14, 2014	30.53	30.63	30.05	30.23
1420	NASDAQ	TREE	Fri, Apr 11, 2014	30.17	30.67	29.60	30.34
1419	NASDAQ	TREE	Thu, Apr 10, 2014	31.36	31.42	30.17	30.39
1418	NASDAQ	TREE	Wed, Apr 9, 2014	30.80	31.37	30.35	31.10
1417	NASDAQ	TREE	Tue, Apr 8, 2014	30.10	30.70	29.82	30.19
1416	NASDAQ	TREE	Mon, Apr 7, 2014	30.44	30.73	29.84	30.15
1415	NASDAQ	TREE	Fri, Apr 4, 2014	31.20	31.37	29.99	30.55
1414	NASDAQ	TREE	Thu, Apr 3, 2014	31.30	31.66	30.97	31.20
1413	NASDAQ	TREE	Wed, Apr 2, 2014	31.15	31.54	30.92	31.18
1412	NASDAQ	TREE	Tue, Apr 1, 2014	31.28	31.49	30.79	30.96
1411	NASDAQ	TREE	Mon, Mar 31, 2014	30.07	31.45	29.94	31.04
1410	NASDAQ	TREE	Fri, Mar 28, 2014	30.21	30.55	29.76	30.05
1409	NASDAQ	TREE	Thu, Mar 27, 2014	30.87	30.87	30.19	30.25
1408	NASDAQ	TREE	Wed, Mar 26, 2014	31.37	31.41	30.33	30.50
1407	NASDAQ	TREE	Tue, Mar 25, 2014	31.61	31.87	31.16	31.23
1406	NASDAQ	TREE	Mon, Mar 24, 2014	32.09	32.10	31.16	31.44
1405	NASDAQ	TREE	Fri, Mar 21, 2014	32.43	32.79	31.90	31.99
1404	NASDAQ	TREE	Thu, Mar 20, 2014	32.07	32.64	32.07	32.29
1403	NASDAQ	TREE	Wed, Mar 19, 2014	32.01	32.33	31.69	32.16
1402	NASDAQ	TREE	Tue, Mar 18, 2014	31.27	32.48	31.08	31.96
1401	NASDAQ	TREE	Mon, Mar 17, 2014	31.90	31.90	30.90	31.27
1400	NASDAQ	TREE	Fri, Mar 14, 2014	32.13	32.20	31.54	31.71
1399	NASDAQ	TREE	Thu, Mar 13, 2014	34.19	34.37	31.88	32.20
1398	NASDAQ	TREE	Wed, Mar 12, 2014	34.23	34.68	34.21	34.42
1397	NASDAQ	TREE	Tue, Mar 11, 2014	34.93	35.05	33.90	34.75
1396	NASDAQ	TREE	Mon, Mar 10, 2014	33.86	33.98	33.42	33.66
1395	NASDAQ	TREE	Fri, Mar 7, 2014	34.02	34.02	33.85	33.98
1394	NASDAQ	TREE	Thu, Mar 6, 2014	34.01	34.16	33.84	33.99
1393	NASDAQ	TREE	Wed, Mar 5, 2014	33.87	34.11	33.87	34.07
1392	NASDAQ	TREE	Tue, Mar 4, 2014	33.89	34.05	33.84	33.98
1391	NASDAQ	TREE	Mon, Mar 3, 2014	33.66	34.05	33.60	33.82
1390	NASDAQ	TREE	Fri, Feb 28, 2014	33.65	33.92	33.57	33.81
1389	NASDAQ	TREE	Thu, Feb 27, 2014	33.66	33.77	33.64	33.71
1388	NASDAQ	TREE	Wed, Feb 26, 2014	33.70	34.05	33.46	33.79
1387	NASDAQ	TREE	Tue, Feb 25, 2014	33.26	34.91	33.22	33.75
1386	NASDAQ	TREE	Mon, Feb 24, 2014	33.24	33.49	33.05	33.36
1385	NASDAQ	TREE	Fri, Feb 21, 2014	33.30	33.36	33.06	33.27
1384	NASDAQ	TREE	Thu, Feb 20, 2014	33.10	33.36	32.94	33.27
1383	NASDAQ	TREE	Wed, Feb 19, 2014	33.43	33.63	32.99	33.17
1382	NASDAQ	TREE	Tue, Feb 18, 2014	32.64	33.69	32.62	33.59
1381	NASDAQ	TREE	Fri, Feb 14, 2014	32.94	32.94	32.32	32.67
1380	NASDAQ	TREE	Thu, Feb 13, 2014	32.72	33.08	32.57	32.90
1379	NASDAQ	TREE	Wed, Feb 12, 2014	32.86	33.05	32.74	32.97
1378	NASDAQ	TREE	Tue, Feb 11, 2014	32.87	33.30	32.40	32.93
1377	NASDAQ	TREE	Mon, Feb 10, 2014	32.66	32.94	32.50	32.80
1376	NASDAQ	TREE	Fri, Feb 7, 2014	32.32	33.00	32.05	32.65
1375	NASDAQ	TREE	Thu, Feb 6, 2014	32.23	32.43	32.11	32.36
1374	NASDAQ	TREE	Wed, Feb 5, 2014	32.28	32.52	31.90	32.24
1373	NASDAQ	TREE	Tue, Feb 4, 2014	32.39	32.54	32.05	32.43
1372	NASDAQ	TREE	Mon, Feb 3, 2014	32.35	32.58	31.82	32.37
1371	NASDAQ	TREE	Fri, Jan 31, 2014	32.11	32.49	32.11	32.45
1370	NASDAQ	TREE	Thu, Jan 30, 2014	32.18	32.47	32.13	32.40
1369	NASDAQ	TREE	Wed, Jan 29, 2014	32.04	32.32	32.01	32.15
1368	NASDAQ	TREE	Tue, Jan 28, 2014	31.93	32.55	31.99	32.27
1367	NASDAQ	TREE	Mon, Jan 27, 2014	31.79	32.27	31.50	32.00
1366	NASDAQ	TREE	Fri, Jan 24, 2014	32.09	32.62	31.33	32.25
1365	NASDAQ	TREE	Thu, Jan 23, 2014	32.02	32.26	32.00	32.22
1364	NASDAQ	TREE	Wed, Jan 22, 2014	32.10	32.22	31.81	32.13
1363	NASDAQ	TREE	Tue, Jan 21, 2014	32.46	32.46	32.01	32.16
1362	NASDAQ	TREE	Fri, Jan 17, 2014	32.52	32.68	32.00	32.44
1361	NASDAQ	TREE	Thu, Jan 16, 2014	31.69	32.63	31.62	32.49
1360	NASDAQ	TREE	Wed, Jan 15, 2014	32.35	32.63	31.41	31.81
1359	NASDAQ	TREE	Tue, Jan 14, 2014	32.27	33.40	31.64	32.16
1358	NASDAQ	TREE	Mon, Jan 13, 2014	32.26	32.41	31.90	32.26
1357	NASDAQ	TREE	Fri, Jan 10, 2014	32.26	32.54	31.85	32.35
1356	NASDAQ	TREE	Thu, Jan 9, 2014	32.62	32.79	31.36	32.26
1355	NASDAQ	TREE	Wed, Jan 8, 2014	32.70	32.99	32.37	32.65
1354	NASDAQ	TREE	Tue, Jan 7, 2014	32.81	33.15	32.58	32.72
1353	NASDAQ	TREE	Mon, Jan 6, 2014	32.75	33.00	32.49	32.83
1352	NASDAQ	TREE	Fri, Jan 3, 2014	32.63	32.87	32.55	32.74
1351	NASDAQ	TREE	Thu, Jan 2, 2014	32.75	32.91	32.49	32.60
1350	NASDAQ	TREE	Tue, Dec 31, 2013	32.41	33.24	32.40	32.84
1349	NASDAQ	TREE	Mon, Dec 30, 2013	32.47	32.80	32.45	32.70
1348	NASDAQ	TREE	Fri, Dec 27, 2013	32.39	32.57	32.25	32.54
1347	NASDAQ	TREE	Thu, Dec 26, 2013	32.19	32.54	32.08	32.39
1346	NASDAQ	TREE	Tue, Dec 24, 2013	31.66	32.36	31.66	32.20
1345	NASDAQ	TREE	Mon, Dec 23, 2013	31.11	32.01	30.92	31.81
1344	NASDAQ	TREE	Fri, Dec 20, 2013	30.60	31.05	30.59	31.01
1343	NASDAQ	TREE	Thu, Dec 19, 2013	30.65	30.76	30.59	30.67
1342	NASDAQ	TREE	Wed, Dec 18, 2013	30.37	30.92	29.76	30.68
1341	NASDAQ	TREE	Tue, Dec 17, 2013	30.37	30.55	30.13	30.45
1340	NASDAQ	TREE	Mon, Dec 16, 2013	30.42	30.66	30.25	30.39
1339	NASDAQ	TREE	Fri, Dec 13, 2013	30.56	30.64	30.29	30.40
1338	NASDAQ	TREE	Thu, Dec 12, 2013	30.51	30.75	30.27	30.44
1337	NASDAQ	TREE	Wed, Dec 11, 2013	30.69	31.02	30.25	30.65
1336	NASDAQ	TREE	Tue, Dec 10, 2013	30.36	30.84	30.26	30.62
1335	NASDAQ	TREE	Mon, Dec 9, 2013	30.60	30.62	30.16	30.49
1334	NASDAQ	TREE	Fri, Dec 6, 2013	29.93	30.79	29.88	30.55
1333	NASDAQ	TREE	Thu, Dec 5, 2013	29.62	30.09	29.47	29.84
1332	NASDAQ	TREE	Wed, Dec 4, 2013	29.30	30.00	27.86	29.71
1331	NASDAQ	TREE	Tue, Dec 3, 2013	29.26	29.99	29.26	29.55
1330	NASDAQ	TREE	Mon, Dec 2, 2013	30.15	30.30	29.17	29.40
1329	NASDAQ	TREE	Fri, Nov 29, 2013	30.20	30.44	30.15	30.17
1328	NASDAQ	TREE	Wed, Nov 27, 2013	30.00	30.26	29.86	30.04
1327	NASDAQ	TREE	Tue, Nov 26, 2013	30.24	30.35	29.70	29.98
1326	NASDAQ	TREE	Mon, Nov 25, 2013	30.81	31.00	29.84	30.11
1325	NASDAQ	TREE	Fri, Nov 22, 2013	30.85	31.22	30.49	30.78
1324	NASDAQ	TREE	Thu, Nov 21, 2013	30.64	30.94	30.57	30.79
1323	NASDAQ	TREE	Wed, Nov 20, 2013	31.30	31.34	30.47	30.64
1322	NASDAQ	TREE	Tue, Nov 19, 2013	31.09	31.37	30.65	31.17
1321	NASDAQ	TREE	Mon, Nov 18, 2013	31.31	31.42	30.97	31.20
1320	NASDAQ	TREE	Fri, Nov 15, 2013	31.15	31.70	31.15	31.28
1319	NASDAQ	TREE	Thu, Nov 14, 2013	31.23	31.55	30.94	31.22
1318	NASDAQ	TREE	Wed, Nov 13, 2013	31.19	31.62	31.01	31.28
1317	NASDAQ	TREE	Tue, Nov 12, 2013	31.45	31.80	30.08	31.39
1316	NASDAQ	TREE	Mon, Nov 11, 2013	31.47	31.90	31.15	31.49
1315	NASDAQ	TREE	Fri, Nov 8, 2013	31.60	32.11	31.29	31.58
1314	NASDAQ	TREE	Thu, Nov 7, 2013	28.25	32.88	28.12	31.49
1313	NASDAQ	TREE	Wed, Nov 6, 2013	28.11	28.56	27.95	28.20
1312	NASDAQ	TREE	Tue, Nov 5, 2013	28.21	28.30	27.74	27.94
1311	NASDAQ	TREE	Mon, Nov 4, 2013	28.59	29.10	28.02	28.38
1310	NASDAQ	TREE	Fri, Nov 1, 2013	29.37	29.69	27.44	28.62
1309	NASDAQ	TREE	Thu, Oct 31, 2013	29.45	29.70	29.32	29.51
1308	NASDAQ	TREE	Wed, Oct 30, 2013	29.54	29.95	29.33	29.55
1307	NASDAQ	TREE	Tue, Oct 29, 2013	29.72	29.72	29.25	29.60
1306	NASDAQ	TREE	Mon, Oct 28, 2013	29.75	29.84	27.56	29.60
1305	NASDAQ	TREE	Fri, Oct 25, 2013	29.64	29.98	29.45	29.65
1304	NASDAQ	TREE	Thu, Oct 24, 2013	29.50	29.95	29.32	29.51
1303	NASDAQ	TREE	Wed, Oct 23, 2013	29.26	29.50	29.00	29.40
1302	NASDAQ	TREE	Tue, Oct 22, 2013	28.87	29.75	28.90	29.37
1301	NASDAQ	TREE	Mon, Oct 21, 2013	28.85	29.28	28.44	28.77
1300	NASDAQ	TREE	Fri, Oct 18, 2013	29.30	29.57	28.62	28.91
1299	NASDAQ	TREE	Thu, Oct 17, 2013	28.70	29.50	28.65	29.02
1298	NASDAQ	TREE	Wed, Oct 16, 2013	28.96	29.15	28.58	28.82
1297	NASDAQ	TREE	Tue, Oct 15, 2013	28.55	29.57	28.51	28.80
1296	NASDAQ	TREE	Mon, Oct 14, 2013	28.40	28.66	28.30	28.53
1295	NASDAQ	TREE	Fri, Oct 11, 2013	28.36	28.71	28.15	28.60
1294	NASDAQ	TREE	Thu, Oct 10, 2013	28.09	28.80	27.85	28.38
1293	NASDAQ	TREE	Wed, Oct 9, 2013	28.00	28.66	27.59	27.81
1292	NASDAQ	TREE	Tue, Oct 8, 2013	27.91	28.21	27.66	27.96
1291	NASDAQ	TREE	Mon, Oct 7, 2013	27.73	27.98	27.38	27.79
1290	NASDAQ	TREE	Fri, Oct 4, 2013	27.23	28.16	27.23	27.91
1289	NASDAQ	TREE	Thu, Oct 3, 2013	27.25	27.76	27.00	27.31
1288	NASDAQ	TREE	Wed, Oct 2, 2013	26.78	27.55	26.75	27.25
1287	NASDAQ	TREE	Tue, Oct 1, 2013	26.34	27.00	26.30	26.89
1286	NASDAQ	TREE	Mon, Sep 30, 2013	25.84	26.66	25.62	26.26
1285	NASDAQ	TREE	Fri, Sep 27, 2013	25.50	26.21	25.50	26.11
1284	NASDAQ	TREE	Thu, Sep 26, 2013	24.89	25.72	24.79	25.62
1283	NASDAQ	TREE	Wed, Sep 25, 2013	25.09	25.30	24.64	24.81
1282	NASDAQ	TREE	Tue, Sep 24, 2013	24.83	25.12	24.83	25.03
1281	NASDAQ	TREE	Mon, Sep 23, 2013	25.28	25.74	24.60	24.92
1280	NASDAQ	TREE	Fri, Sep 20, 2013	25.46	25.84	25.29	25.29
1279	NASDAQ	TREE	Thu, Sep 19, 2013	25.98	25.98	25.36	25.48
1278	NASDAQ	TREE	Wed, Sep 18, 2013	26.00	26.09	25.32	26.00
1277	NASDAQ	TREE	Tue, Sep 17, 2013	26.05	26.23	25.70	26.00
1276	NASDAQ	TREE	Mon, Sep 16, 2013	26.20	26.49	25.70	25.99
1275	NASDAQ	TREE	Fri, Sep 13, 2013	26.11	26.18	25.81	26.01
1274	NASDAQ	TREE	Thu, Sep 12, 2013	26.60	26.84	25.94	26.03
1273	NASDAQ	TREE	Wed, Sep 11, 2013	26.15	26.52	25.05	26.12
1272	NASDAQ	TREE	Tue, Sep 10, 2013	26.17	26.60	26.10	26.26
1271	NASDAQ	TREE	Mon, Sep 9, 2013	25.95	26.60	25.45	26.13
1270	NASDAQ	TREE	Fri, Sep 6, 2013	25.35	26.18	24.63	25.70
1269	NASDAQ	TREE	Thu, Sep 5, 2013	24.94	25.45	24.94	25.27
1268	NASDAQ	TREE	Wed, Sep 4, 2013	24.77	25.19	24.40	24.85
1267	NASDAQ	TREE	Tue, Sep 3, 2013	25.40	25.67	24.44	24.70
1266	NASDAQ	TREE	Fri, Aug 30, 2013	24.90	25.31	24.47	25.04
1265	NASDAQ	TREE	Thu, Aug 29, 2013	23.92	25.04	23.91	24.93
1264	NASDAQ	TREE	Wed, Aug 28, 2013	23.85	24.22	23.32	23.88
1263	NASDAQ	TREE	Tue, Aug 27, 2013	24.45	24.90	23.80	23.92
1262	NASDAQ	TREE	Mon, Aug 26, 2013	24.49	25.09	24.48	24.56
1261	NASDAQ	TREE	Fri, Aug 23, 2013	24.39	24.80	24.08	24.48
1260	NASDAQ	TREE	Thu, Aug 22, 2013	24.36	24.77	24.00	24.28
1259	NASDAQ	TREE	Wed, Aug 21, 2013	23.58	24.31	23.42	24.08
1258	NASDAQ	TREE	Tue, Aug 20, 2013	22.75	23.97	22.68	23.42
1257	NASDAQ	TREE	Mon, Aug 19, 2013	22.62	23.40	22.37	22.75
1256	NASDAQ	TREE	Fri, Aug 16, 2013	23.09	23.40	22.50	22.91
1255	NASDAQ	TREE	Thu, Aug 15, 2013	23.30	23.90	22.43	23.28
1254	NASDAQ	TREE	Wed, Aug 14, 2013	21.00	23.78	20.37	23.27
1253	NASDAQ	TREE	Tue, Aug 13, 2013	18.69	19.47	18.02	19.00
1252	NASDAQ	TREE	Mon, Aug 12, 2013	18.51	19.39	18.44	18.75
1251	NASDAQ	TREE	Fri, Aug 9, 2013	18.60	18.82	18.57	18.64
1250	NASDAQ	TREE	Thu, Aug 8, 2013	18.67	18.88	18.43	18.68
1249	NASDAQ	TREE	Wed, Aug 7, 2013	18.77	18.94	18.61	18.61
1248	NASDAQ	TREE	Tue, Aug 6, 2013	18.69	19.01	18.69	18.88
1247	NASDAQ	TREE	Mon, Aug 5, 2013	18.72	18.89	18.63	18.81
1246	NASDAQ	TREE	Fri, Aug 2, 2013	18.59	19.00	18.58	18.79
1245	NASDAQ	TREE	Thu, Aug 1, 2013	19.02	19.03	18.59	18.74
1244	NASDAQ	TREE	Wed, Jul 31, 2013	18.41	18.97	18.21	18.89
1243	NASDAQ	TREE	Tue, Jul 30, 2013	18.45	18.54	18.30	18.37
1242	NASDAQ	TREE	Mon, Jul 29, 2013	18.41	18.63	18.29	18.31
1241	NASDAQ	TREE	Fri, Jul 26, 2013	18.57	18.80	18.00	18.49
1240	NASDAQ	TREE	Thu, Jul 25, 2013	18.55	18.80	18.45	18.70
1239	NASDAQ	TREE	Wed, Jul 24, 2013	18.86	18.86	18.63	18.63
1238	NASDAQ	TREE	Tue, Jul 23, 2013	19.33	19.42	18.72	18.86
1237	NASDAQ	TREE	Mon, Jul 22, 2013	18.84	19.40	18.84	19.28
1236	NASDAQ	TREE	Fri, Jul 19, 2013	18.99	19.05	18.70	18.84
1235	NASDAQ	TREE	Thu, Jul 18, 2013	19.10	19.16	18.89	19.02
1234	NASDAQ	TREE	Wed, Jul 17, 2013	19.12	19.12	18.95	19.00
1233	NASDAQ	TREE	Tue, Jul 16, 2013	19.12	19.35	18.90	19.01
1232	NASDAQ	TREE	Mon, Jul 15, 2013	19.18	19.52	19.11	19.17
1231	NASDAQ	TREE	Fri, Jul 12, 2013	19.00	19.28	19.00	19.11
1230	NASDAQ	TREE	Thu, Jul 11, 2013	19.02	19.33	18.90	19.05
1229	NASDAQ	TREE	Wed, Jul 10, 2013	18.93	19.23	18.82	18.92
1228	NASDAQ	TREE	Tue, Jul 9, 2013	18.52	19.24	18.33	19.00
1227	NASDAQ	TREE	Mon, Jul 8, 2013	18.16	18.64	17.97	18.54
1226	NASDAQ	TREE	Fri, Jul 5, 2013	17.85	18.30	17.60	18.05
1225	NASDAQ	TREE	Wed, Jul 3, 2013	17.80	17.91	17.70	17.77
1224	NASDAQ	TREE	Tue, Jul 2, 2013	17.40	18.12	16.54	17.69
1223	NASDAQ	TREE	Mon, Jul 1, 2013	17.26	17.64	17.26	17.47
1222	NASDAQ	TREE	Fri, Jun 28, 2013	17.09	17.25	16.93	17.14
1221	NASDAQ	TREE	Thu, Jun 27, 2013	17.15	17.20	16.90	17.08
1220	NASDAQ	TREE	Wed, Jun 26, 2013	16.94	17.13	16.93	17.00
1219	NASDAQ	TREE	Tue, Jun 25, 2013	17.02	17.05	16.56	16.94
1218	NASDAQ	TREE	Mon, Jun 24, 2013	17.57	17.58	16.33	16.88
1217	NASDAQ	TREE	Fri, Jun 21, 2013	17.88	18.28	17.85	17.85
1216	NASDAQ	TREE	Thu, Jun 20, 2013	17.92	18.44	17.51	17.92
1215	NASDAQ	TREE	Wed, Jun 19, 2013	18.20	18.23	18.00	18.09
1214	NASDAQ	TREE	Tue, Jun 18, 2013	18.43	18.64	17.84	18.10
1213	NASDAQ	TREE	Mon, Jun 17, 2013	18.99	18.99	18.31	18.50
1212	NASDAQ	TREE	Fri, Jun 14, 2013	18.73	19.00	18.57	18.85
1211	NASDAQ	TREE	Thu, Jun 13, 2013	18.75	19.00	18.02	18.79
1210	NASDAQ	TREE	Wed, Jun 12, 2013	19.44	19.55	18.21	18.75
1209	NASDAQ	TREE	Tue, Jun 11, 2013	19.28	19.55	19.20	19.26
1208	NASDAQ	TREE	Mon, Jun 10, 2013	19.19	19.57	19.12	19.53
1207	NASDAQ	TREE	Fri, Jun 7, 2013	19.41	19.85	18.58	19.16
1206	NASDAQ	TREE	Thu, Jun 6, 2013	19.46	19.95	18.62	19.33
1205	NASDAQ	TREE	Wed, Jun 5, 2013	19.85	19.95	19.30	19.67
1204	NASDAQ	TREE	Tue, Jun 4, 2013	19.97	20.00	19.48	19.92
1203	NASDAQ	TREE	Mon, Jun 3, 2013	19.74	20.00	19.63	19.94
1202	NASDAQ	TREE	Fri, May 31, 2013	19.54	19.71	19.33	19.71
1201	NASDAQ	TREE	Thu, May 30, 2013	19.21	19.55	19.21	19.46
1200	NASDAQ	TREE	Wed, May 29, 2013	19.42	19.44	18.73	19.24
1199	NASDAQ	TREE	Tue, May 28, 2013	19.50	19.84	19.40	19.59
1198	NASDAQ	TREE	Fri, May 24, 2013	19.39	19.68	19.18	19.22
1197	NASDAQ	TREE	Thu, May 23, 2013	19.32	19.66	18.54	19.55
1196	NASDAQ	TREE	Wed, May 22, 2013	19.89	20.05	19.17	19.55
1195	NASDAQ	TREE	Tue, May 21, 2013	19.78	20.02	19.66	19.88
1194	NASDAQ	TREE	Mon, May 20, 2013	19.86	20.17	19.72	19.80
1193	NASDAQ	TREE	Fri, May 17, 2013	19.50	19.92	19.50	19.86
1192	NASDAQ	TREE	Thu, May 16, 2013	19.55	20.09	19.20	19.67
1191	NASDAQ	TREE	Wed, May 15, 2013	19.91	20.05	19.40	20.00
1190	NASDAQ	TREE	Tue, May 14, 2013	21.00	21.49	20.01	20.16
1189	NASDAQ	TREE	Mon, May 13, 2013	20.59	20.80	20.47	20.69
1188	NASDAQ	TREE	Fri, May 10, 2013	20.60	20.86	20.59	20.69
1187	NASDAQ	TREE	Thu, May 9, 2013	20.75	20.88	20.52	20.63
1186	NASDAQ	TREE	Wed, May 8, 2013	20.45	20.96	20.41	20.67
1185	NASDAQ	TREE	Tue, May 7, 2013	20.57	20.59	20.30	20.48
1184	NASDAQ	TREE	Mon, May 6, 2013	20.52	20.70	20.33	20.40
1183	NASDAQ	TREE	Fri, May 3, 2013	20.38	20.78	19.93	20.58
1182	NASDAQ	TREE	Thu, May 2, 2013	20.30	20.54	20.08	20.35
1181	NASDAQ	TREE	Wed, May 1, 2013	20.31	20.66	19.97	20.21
1180	NASDAQ	TREE	Tue, Apr 30, 2013	20.09	20.50	19.80	20.47
1179	NASDAQ	TREE	Mon, Apr 29, 2013	19.95	20.28	19.80	20.03
1178	NASDAQ	TREE	Fri, Apr 26, 2013	19.75	20.49	19.70	19.80
1177	NASDAQ	TREE	Thu, Apr 25, 2013	19.65	19.84	19.29	19.72
1176	NASDAQ	TREE	Wed, Apr 24, 2013	19.55	19.89	19.45	19.65
1175	NASDAQ	TREE	Tue, Apr 23, 2013	18.98	19.65	18.98	19.63
1174	NASDAQ	TREE	Mon, Apr 22, 2013	18.80	19.12	18.60	18.88
1173	NASDAQ	TREE	Fri, Apr 19, 2013	18.56	18.91	18.43	18.77
1172	NASDAQ	TREE	Thu, Apr 18, 2013	18.57	18.75	18.02	18.61
1171	NASDAQ	TREE	Wed, Apr 17, 2013	18.81	19.10	18.30	18.48
1170	NASDAQ	TREE	Tue, Apr 16, 2013	19.11	19.18	18.85	19.00
1169	NASDAQ	TREE	Mon, Apr 15, 2013	18.82	19.17	18.59	18.95
1168	NASDAQ	TREE	Fri, Apr 12, 2013	18.87	19.18	18.52	18.93
1167	NASDAQ	TREE	Thu, Apr 11, 2013	18.89	19.08	18.56	18.98
1166	NASDAQ	TREE	Wed, Apr 10, 2013	18.55	19.14	18.41	18.97
1165	NASDAQ	TREE	Tue, Apr 9, 2013	18.67	18.70	18.42	18.57
1164	NASDAQ	TREE	Mon, Apr 8, 2013	18.63	18.75	18.28	18.69
1163	NASDAQ	TREE	Fri, Apr 5, 2013	18.33	18.74	18.33	18.52
1162	NASDAQ	TREE	Thu, Apr 4, 2013	18.49	18.66	18.40	18.61
1161	NASDAQ	TREE	Wed, Apr 3, 2013	18.54	18.70	18.13	18.55
1160	NASDAQ	TREE	Tue, Apr 2, 2013	18.22	18.82	18.22	18.45
1159	NASDAQ	TREE	Mon, Apr 1, 2013	18.41	18.90	17.95	18.20
1158	NASDAQ	TREE	Thu, Mar 28, 2013	17.75	18.52	17.50	18.49
1157	NASDAQ	TREE	Wed, Mar 27, 2013	17.77	17.91	17.58	17.80
1156	NASDAQ	TREE	Tue, Mar 26, 2013	17.89	17.89	17.68	17.85
1155	NASDAQ	TREE	Mon, Mar 25, 2013	17.71	17.84	17.16	17.75
1154	NASDAQ	TREE	Fri, Mar 22, 2013	17.62	17.75	17.45	17.71
1153	NASDAQ	TREE	Thu, Mar 21, 2013	17.08	17.74	16.93	17.68
1152	NASDAQ	TREE	Wed, Mar 20, 2013	17.34	17.40	16.72	17.25
1151	NASDAQ	TREE	Tue, Mar 19, 2013	17.11	17.42	17.01	17.28
1150	NASDAQ	TREE	Mon, Mar 18, 2013	16.53	17.04	16.50	17.03
1149	NASDAQ	TREE	Fri, Mar 15, 2013	18.29	18.69	17.01	17.15
1148	NASDAQ	TREE	Thu, Mar 14, 2013	18.00	18.75	17.44	18.69
1147	NASDAQ	TREE	Wed, Mar 13, 2013	16.00	17.94	16.00	17.88
1146	NASDAQ	TREE	Tue, Mar 12, 2013	16.70	16.70	16.01	16.24
1145	NASDAQ	TREE	Mon, Mar 11, 2013	16.85	16.89	16.59	16.75
1144	NASDAQ	TREE	Fri, Mar 8, 2013	16.95	16.95	16.72	16.89
1143	NASDAQ	TREE	Thu, Mar 7, 2013	16.76	16.90	16.45	16.84
1142	NASDAQ	TREE	Wed, Mar 6, 2013	16.84	16.86	16.05	16.77
1141	NASDAQ	TREE	Tue, Mar 5, 2013	17.10	17.10	16.61	16.83
1140	NASDAQ	TREE	Mon, Mar 4, 2013	17.07	17.15	16.62	17.09
1139	NASDAQ	TREE	Fri, Mar 1, 2013	17.28	17.68	17.15	17.17
1138	NASDAQ	TREE	Thu, Feb 28, 2013	17.12	17.46	17.14	17.43
1137	NASDAQ	TREE	Wed, Feb 27, 2013	17.00	17.21	16.99	17.12
1136	NASDAQ	TREE	Tue, Feb 26, 2013	17.11	17.26	16.99	17.09
1135	NASDAQ	TREE	Mon, Feb 25, 2013	17.21	17.27	17.00	17.00
1134	NASDAQ	TREE	Fri, Feb 22, 2013	17.09	17.20	16.96	17.17
1133	NASDAQ	TREE	Thu, Feb 21, 2013	17.07	17.35	17.04	17.05
1132	NASDAQ	TREE	Wed, Feb 20, 2013	17.16	17.25	17.10	17.10
1131	NASDAQ	TREE	Tue, Feb 19, 2013	17.12	17.48	17.08	17.20
1130	NASDAQ	TREE	Fri, Feb 15, 2013	17.36	17.47	16.86	17.07
1129	NASDAQ	TREE	Thu, Feb 14, 2013	17.37	17.51	17.01	17.34
1128	NASDAQ	TREE	Wed, Feb 13, 2013	17.36	17.99	17.33	17.36
1127	NASDAQ	TREE	Tue, Feb 12, 2013	17.48	17.50	17.25	17.31
1126	NASDAQ	TREE	Mon, Feb 11, 2013	17.42	17.50	17.20	17.49
1125	NASDAQ	TREE	Fri, Feb 8, 2013	17.17	17.59	17.14	17.53
1124	NASDAQ	TREE	Thu, Feb 7, 2013	17.10	17.22	16.89	17.17
1123	NASDAQ	TREE	Wed, Feb 6, 2013	16.92	17.13	16.77	17.07
1122	NASDAQ	TREE	Tue, Feb 5, 2013	17.23	17.23	16.72	17.07
1121	NASDAQ	TREE	Mon, Feb 4, 2013	17.41	17.60	17.14	17.22
1120	NASDAQ	TREE	Fri, Feb 1, 2013	17.70	17.85	17.42	17.55
1119	NASDAQ	TREE	Thu, Jan 31, 2013	17.01	17.51	17.01	17.48
1118	NASDAQ	TREE	Wed, Jan 30, 2013	17.15	17.15	16.00	17.00
1117	NASDAQ	TREE	Tue, Jan 29, 2013	17.10	17.15	17.00	17.15
1116	NASDAQ	TREE	Mon, Jan 28, 2013	17.18	17.24	17.14	17.18
1115	NASDAQ	TREE	Fri, Jan 25, 2013	17.27	17.44	17.09	17.21
1114	NASDAQ	TREE	Thu, Jan 24, 2013	17.38	17.40	17.22	17.25
1113	NASDAQ	TREE	Wed, Jan 23, 2013	17.46	17.47	17.10	17.30
1112	NASDAQ	TREE	Tue, Jan 22, 2013	17.30	17.44	17.25	17.38
1111	NASDAQ	TREE	Fri, Jan 18, 2013	17.23	17.67	17.23	17.45
1110	NASDAQ	TREE	Thu, Jan 17, 2013	17.07	17.40	16.93	17.27
1109	NASDAQ	TREE	Wed, Jan 16, 2013	17.00	17.39	16.74	17.16
1108	NASDAQ	TREE	Tue, Jan 15, 2013	16.84	17.00	16.53	17.00
1107	NASDAQ	TREE	Mon, Jan 14, 2013	17.16	17.21	16.58	16.92
1106	NASDAQ	TREE	Fri, Jan 11, 2013	17.16	17.30	17.00	17.07
1105	NASDAQ	TREE	Thu, Jan 10, 2013	17.36	17.62	17.10	17.12
1104	NASDAQ	TREE	Wed, Jan 9, 2013	17.19	17.43	17.05	17.24
1103	NASDAQ	TREE	Tue, Jan 8, 2013	17.37	17.50	17.07	17.19
1102	NASDAQ	TREE	Mon, Jan 7, 2013	17.53	17.80	17.00	17.45
1101	NASDAQ	TREE	Fri, Jan 4, 2013	17.46	18.00	17.43	17.69
1100	NASDAQ	TREE	Thu, Jan 3, 2013	18.03	18.10	17.41	17.41
1099	NASDAQ	TREE	Wed, Jan 2, 2013	18.45	18.45	17.85	18.08
1098	NASDAQ	TREE	Mon, Dec 31, 2012	17.60	18.04	17.45	18.03
1097	NASDAQ	TREE	Fri, Dec 28, 2012	17.53	17.80	17.40	17.55
1096	NASDAQ	TREE	Thu, Dec 27, 2012	17.50	18.05	17.36	17.68
1095	NASDAQ	TREE	Wed, Dec 26, 2012	17.42	17.63	17.03	17.54
1094	NASDAQ	TREE	Mon, Dec 24, 2012	17.33	17.54	17.26	17.47
1093	NASDAQ	TREE	Fri, Dec 21, 2012	17.60	17.60	16.94	17.36
1092	NASDAQ	TREE	Thu, Dec 20, 2012	17.30	17.70	16.91	17.48
1091	NASDAQ	TREE	Wed, Dec 19, 2012	16.83	17.82	16.83	17.35
1090	NASDAQ	TREE	Tue, Dec 18, 2012	17.18	17.38	16.84	17.34
1089	NASDAQ	TREE	Mon, Dec 17, 2012	16.93	17.45	16.66	17.10
1088	NASDAQ	TREE	Fri, Dec 14, 2012	16.00	16.98	15.44	16.78
1087	NASDAQ	TREE	Thu, Dec 13, 2012	16.51	17.79	15.00	16.18
1086	NASDAQ	TREE	Wed, Dec 12, 2012	17.51	17.75	17.05	17.40
1085	NASDAQ	TREE	Tue, Dec 11, 2012	17.37	17.60	17.20	17.43
1084	NASDAQ	TREE	Mon, Dec 10, 2012	17.23	17.45	16.82	17.25
1083	NASDAQ	TREE	Fri, Dec 7, 2012	16.84	17.40	16.80	17.23
1082	NASDAQ	TREE	Thu, Dec 6, 2012	16.72	16.80	15.25	16.37
1081	NASDAQ	TREE	Wed, Dec 5, 2012	16.35	16.96	15.97	16.68
1080	NASDAQ	TREE	Tue, Dec 4, 2012	16.78	17.00	16.15	16.69
1079	NASDAQ	TREE	Mon, Dec 3, 2012	16.99	17.02	16.66	16.75
1078	NASDAQ	TREE	Fri, Nov 30, 2012	16.44	17.00	15.25	16.96
1077	NASDAQ	TREE	Thu, Nov 29, 2012	16.25	16.62	16.01	16.33
1076	NASDAQ	TREE	Wed, Nov 28, 2012	15.95	16.25	15.85	16.25
1075	NASDAQ	TREE	Tue, Nov 27, 2012	16.57	16.73	15.69	15.89
1074	NASDAQ	TREE	Mon, Nov 26, 2012	16.78	16.96	16.36	16.48
1073	NASDAQ	TREE	Fri, Nov 23, 2012	15.66	16.84	15.35	16.66
1072	NASDAQ	TREE	Wed, Nov 21, 2012	15.48	15.82	15.12	15.66
1071	NASDAQ	TREE	Tue, Nov 20, 2012	15.64	15.82	15.28	15.78
1070	NASDAQ	TREE	Mon, Nov 19, 2012	15.58	16.10	15.32	15.63
1069	NASDAQ	TREE	Fri, Nov 16, 2012	15.41	15.80	15.06	15.58
1068	NASDAQ	TREE	Thu, Nov 15, 2012	15.65	16.13	15.34	15.50
1067	NASDAQ	TREE	Wed, Nov 14, 2012	16.08	16.24	15.48	15.64
1066	NASDAQ	TREE	Tue, Nov 13, 2012	16.20	16.26	15.91	16.22
1065	NASDAQ	TREE	Mon, Nov 12, 2012	15.57	16.33	15.40	16.02
1064	NASDAQ	TREE	Fri, Nov 9, 2012	15.25	15.94	15.16	15.56
1063	NASDAQ	TREE	Thu, Nov 8, 2012	15.69	16.02	15.19	15.41
1062	NASDAQ	TREE	Wed, Nov 7, 2012	15.80	16.05	15.50	15.74
1061	NASDAQ	TREE	Tue, Nov 6, 2012	14.95	16.04	14.68	15.87
1060	NASDAQ	TREE	Mon, Nov 5, 2012	14.28	14.28	13.70	13.81
1059	NASDAQ	TREE	Fri, Nov 2, 2012	14.65	15.13	14.11	14.37
1058	NASDAQ	TREE	Thu, Nov 1, 2012	14.53	14.69	13.89	14.47
1057	NASDAQ	TREE	Wed, Oct 31, 2012	14.75	14.79	13.56	14.45
1056	NASDAQ	TREE	Fri, Oct 26, 2012	14.20	14.50	14.01	14.34
1055	NASDAQ	TREE	Thu, Oct 25, 2012	13.42	14.28	13.40	14.12
1054	NASDAQ	TREE	Wed, Oct 24, 2012	13.28	13.49	13.18	13.31
1053	NASDAQ	TREE	Tue, Oct 23, 2012	13.90	13.90	13.02	13.28
1052	NASDAQ	TREE	Mon, Oct 22, 2012	15.17	15.24	13.57	13.96
1051	NASDAQ	TREE	Fri, Oct 19, 2012	15.44	15.46	15.12	15.15
1050	NASDAQ	TREE	Thu, Oct 18, 2012	15.23	15.71	15.23	15.47
1049	NASDAQ	TREE	Wed, Oct 17, 2012	15.24	15.44	15.12	15.35
1048	NASDAQ	TREE	Tue, Oct 16, 2012	15.65	15.91	15.03	15.24
1047	NASDAQ	TREE	Mon, Oct 15, 2012	15.47	15.59	15.29	15.57
1046	NASDAQ	TREE	Fri, Oct 12, 2012	16.05	16.19	15.35	15.39
1045	NASDAQ	TREE	Thu, Oct 11, 2012	15.62	16.25	15.47	16.00
1044	NASDAQ	TREE	Wed, Oct 10, 2012	15.21	15.68	14.75	15.64
1043	NASDAQ	TREE	Tue, Oct 9, 2012	16.23	16.34	15.21	15.33
1042	NASDAQ	TREE	Mon, Oct 8, 2012	16.27	16.45	16.09	16.17
1041	NASDAQ	TREE	Fri, Oct 5, 2012	16.03	16.57	15.86	16.36
1040	NASDAQ	TREE	Thu, Oct 4, 2012	15.89	16.30	15.70	15.94
1039	NASDAQ	TREE	Wed, Oct 3, 2012	15.86	15.94	15.75	15.80
1038	NASDAQ	TREE	Tue, Oct 2, 2012	15.95	15.95	15.79	15.86
1037	NASDAQ	TREE	Mon, Oct 1, 2012	15.67	15.97	15.67	15.85
1036	NASDAQ	TREE	Fri, Sep 28, 2012	15.73	15.75	15.55	15.67
1035	NASDAQ	TREE	Thu, Sep 27, 2012	15.55	15.82	15.55	15.79
1034	NASDAQ	TREE	Wed, Sep 26, 2012	15.50	15.91	15.40	15.56
1033	NASDAQ	TREE	Tue, Sep 25, 2012	15.50	15.61	15.36	15.42
1032	NASDAQ	TREE	Mon, Sep 24, 2012	15.31	15.63	15.11	15.36
1031	NASDAQ	TREE	Fri, Sep 21, 2012	15.51	15.65	15.12	15.26
1030	NASDAQ	TREE	Thu, Sep 20, 2012	15.15	15.49	14.79	15.36
1029	NASDAQ	TREE	Wed, Sep 19, 2012	15.12	15.50	15.00	15.32
1028	NASDAQ	TREE	Tue, Sep 18, 2012	16.15	16.20	14.68	15.27
1027	NASDAQ	TREE	Mon, Sep 17, 2012	16.34	16.34	15.93	16.26
1026	NASDAQ	TREE	Fri, Sep 14, 2012	16.80	16.85	16.20	16.28
1025	NASDAQ	TREE	Thu, Sep 13, 2012	16.35	16.90	16.09	16.64
1024	NASDAQ	TREE	Wed, Sep 12, 2012	16.49	17.00	16.20	16.25
1023	NASDAQ	TREE	Tue, Sep 11, 2012	15.97	16.31	15.79	16.22
1022	NASDAQ	TREE	Mon, Sep 10, 2012	15.72	15.98	15.26	15.80
1021	NASDAQ	TREE	Fri, Sep 7, 2012	16.05	16.05	15.72	15.77
1020	NASDAQ	TREE	Thu, Sep 6, 2012	16.30	16.50	15.97	16.06
1019	NASDAQ	TREE	Wed, Sep 5, 2012	16.00	16.49	15.96	16.18
1018	NASDAQ	TREE	Tue, Sep 4, 2012	15.30	16.16	14.96	15.90
1017	NASDAQ	TREE	Fri, Aug 31, 2012	14.67	15.25	14.62	15.22
1016	NASDAQ	TREE	Thu, Aug 30, 2012	15.94	15.94	14.56	14.61
1015	NASDAQ	TREE	Wed, Aug 29, 2012	16.10	16.10	15.92	15.96
1014	NASDAQ	TREE	Tue, Aug 28, 2012	16.00	16.43	15.91	15.99
1013	NASDAQ	TREE	Mon, Aug 27, 2012	16.17	16.17	15.86	16.00
1012	NASDAQ	TREE	Fri, Aug 24, 2012	15.62	16.50	15.30	16.05
1011	NASDAQ	TREE	Thu, Aug 23, 2012	15.52	15.65	15.23	15.62
1010	NASDAQ	TREE	Wed, Aug 22, 2012	15.25	15.49	14.67	15.38
1009	NASDAQ	TREE	Tue, Aug 21, 2012	15.40	15.59	15.12	15.29
1008	NASDAQ	TREE	Mon, Aug 20, 2012	15.30	15.80	14.82	15.11
1007	NASDAQ	TREE	Fri, Aug 17, 2012	14.90	15.54	14.90	15.28
1006	NASDAQ	TREE	Thu, Aug 16, 2012	14.60	15.33	14.40	14.93
1005	NASDAQ	TREE	Wed, Aug 15, 2012	14.68	14.95	14.30	14.54
1004	NASDAQ	TREE	Tue, Aug 14, 2012	14.05	14.84	13.97	14.66
1003	NASDAQ	TREE	Mon, Aug 13, 2012	13.96	14.05	13.85	14.05
1002	NASDAQ	TREE	Fri, Aug 10, 2012	14.02	14.03	13.61	14.00
1001	NASDAQ	TREE	Thu, Aug 9, 2012	14.04	14.29	13.92	14.01
1000	NASDAQ	TREE	Wed, Aug 8, 2012	14.33	14.75	13.72	14.19
999	NASDAQ	TREE	Tue, Aug 7, 2012	14.02	14.93	13.11	14.54
998	NASDAQ	TREE	Mon, Aug 6, 2012	12.88	13.50	12.53	13.24
997	NASDAQ	TREE	Fri, Aug 3, 2012	13.19	13.50	12.65	12.93
996	NASDAQ	TREE	Thu, Aug 2, 2012	13.15	13.23	12.98	13.01
995	NASDAQ	TREE	Wed, Aug 1, 2012	13.00	13.39	13.00	13.14
994	NASDAQ	TREE	Tue, Jul 31, 2012	13.02	13.40	12.18	12.92
993	NASDAQ	TREE	Mon, Jul 30, 2012	13.60	13.61	13.41	13.43
992	NASDAQ	TREE	Fri, Jul 27, 2012	13.10	13.51	12.70	13.48
991	NASDAQ	TREE	Thu, Jul 26, 2012	12.74	13.07	12.60	13.05
990	NASDAQ	TREE	Wed, Jul 25, 2012	12.88	12.90	12.52	12.59
989	NASDAQ	TREE	Tue, Jul 24, 2012	12.97	13.34	12.73	12.86
988	NASDAQ	TREE	Mon, Jul 23, 2012	12.71	12.91	12.68	12.85
987	NASDAQ	TREE	Fri, Jul 20, 2012	12.66	13.00	12.04	12.86
986	NASDAQ	TREE	Thu, Jul 19, 2012	12.79	12.94	12.61	12.83
985	NASDAQ	TREE	Wed, Jul 18, 2012	12.55	12.87	12.45	12.84
984	NASDAQ	TREE	Tue, Jul 17, 2012	12.44	12.86	12.28	12.56
983	NASDAQ	TREE	Mon, Jul 16, 2012	12.65	12.88	12.53	12.55
982	NASDAQ	TREE	Fri, Jul 13, 2012	12.68	13.09	12.63	12.74
981	NASDAQ	TREE	Thu, Jul 12, 2012	12.27	12.65	12.00	12.55
980	NASDAQ	TREE	Wed, Jul 11, 2012	12.31	12.75	11.25	12.23
979	NASDAQ	TREE	Tue, Jul 10, 2012	11.92	12.44	11.92	12.20
978	NASDAQ	TREE	Mon, Jul 9, 2012	11.48	11.85	11.40	11.80
977	NASDAQ	TREE	Fri, Jul 6, 2012	11.47	11.47	11.11	11.42
976	NASDAQ	TREE	Thu, Jul 5, 2012	11.52	11.57	11.45	11.53
975	NASDAQ	TREE	Tue, Jul 3, 2012	11.53	11.55	11.45	11.52
974	NASDAQ	TREE	Mon, Jul 2, 2012	11.38	11.58	11.12	11.43
973	NASDAQ	TREE	Fri, Jun 29, 2012	9.92	11.66	9.92	11.44
972	NASDAQ	TREE	Thu, Jun 28, 2012	9.77	9.90	9.52	9.76
971	NASDAQ	TREE	Wed, Jun 27, 2012	9.81	10.31	9.77	9.94
970	NASDAQ	TREE	Tue, Jun 26, 2012	9.41	10.00	9.19	9.81
969	NASDAQ	TREE	Mon, Jun 25, 2012	9.70	9.75	9.22	9.45
968	NASDAQ	TREE	Fri, Jun 22, 2012	10.16	10.33	9.69	9.70
967	NASDAQ	TREE	Thu, Jun 21, 2012	9.85	10.27	9.78	10.14
966	NASDAQ	TREE	Wed, Jun 20, 2012	9.79	9.99	9.30	9.87
965	NASDAQ	TREE	Tue, Jun 19, 2012	9.25	9.79	9.17	9.72
964	NASDAQ	TREE	Mon, Jun 18, 2012	9.01	9.25	8.74	9.19
963	NASDAQ	TREE	Fri, Jun 15, 2012	9.03	9.06	8.85	8.98
962	NASDAQ	TREE	Thu, Jun 14, 2012	8.87	9.07	8.86	9.03
961	NASDAQ	TREE	Wed, Jun 13, 2012	9.02	9.22	8.93	9.06
960	NASDAQ	TREE	Tue, Jun 12, 2012	8.99	9.15	8.95	9.06
959	NASDAQ	TREE	Mon, Jun 11, 2012	9.04	9.10	8.82	8.93
958	NASDAQ	TREE	Fri, Jun 8, 2012	8.99	9.15	8.95	9.10
957	NASDAQ	TREE	Thu, Jun 7, 2012	9.05	9.24	8.86	9.03
956	NASDAQ	TREE	Wed, Jun 6, 2012	8.79	9.06	8.79	9.04
955	NASDAQ	TREE	Tue, Jun 5, 2012	8.73	8.95	8.51	8.95
954	NASDAQ	TREE	Mon, Jun 4, 2012	8.89	8.95	8.80	8.83
953	NASDAQ	TREE	Fri, Jun 1, 2012	8.91	8.95	8.63	8.95
952	NASDAQ	TREE	Thu, May 31, 2012	9.01	9.23	8.67	9.03
951	NASDAQ	TREE	Wed, May 30, 2012	8.54	9.23	8.54	9.05
950	NASDAQ	TREE	Tue, May 29, 2012	9.15	9.15	8.75	9.10
949	NASDAQ	TREE	Fri, May 25, 2012	9.02	9.11	8.80	9.09
948	NASDAQ	TREE	Thu, May 24, 2012	8.92	9.11	8.82	9.11
947	NASDAQ	TREE	Wed, May 23, 2012	8.81	8.95	8.50	8.89
946	NASDAQ	TREE	Tue, May 22, 2012	8.45	9.20	8.45	8.95
945	NASDAQ	TREE	Mon, May 21, 2012	8.61	8.61	8.36	8.50
944	NASDAQ	TREE	Fri, May 18, 2012	8.51	8.60	8.50	8.57
943	NASDAQ	TREE	Thu, May 17, 2012	8.57	8.64	8.50	8.60
942	NASDAQ	TREE	Wed, May 16, 2012	8.46	8.69	8.46	8.65
941	NASDAQ	TREE	Tue, May 15, 2012	8.55	8.60	8.45	8.55
940	NASDAQ	TREE	Mon, May 14, 2012	8.70	8.70	7.94	8.55
939	NASDAQ	TREE	Fri, May 11, 2012	8.50	8.70	8.50	8.70
938	NASDAQ	TREE	Thu, May 10, 2012	8.50	8.72	8.48	8.50
937	NASDAQ	TREE	Wed, May 9, 2012	8.65	8.65	8.35	8.60
936	NASDAQ	TREE	Tue, May 8, 2012	8.60	8.70	8.53	8.60
935	NASDAQ	TREE	Mon, May 7, 2012	8.51	8.75	8.48	8.73
934	NASDAQ	TREE	Fri, May 4, 2012	8.64	8.80	8.41	8.51
933	NASDAQ	TREE	Thu, May 3, 2012	8.56	8.65	8.21	8.65
932	NASDAQ	TREE	Wed, May 2, 2012	8.60	8.80	8.47	8.65
931	NASDAQ	TREE	Tue, May 1, 2012	8.00	9.00	8.00	8.59
930	NASDAQ	TREE	Mon, Apr 30, 2012	7.92	8.00	7.85	8.00
929	NASDAQ	TREE	Fri, Apr 27, 2012	7.84	7.94	7.84	7.93
928	NASDAQ	TREE	Thu, Apr 26, 2012	7.79	8.00	7.71	7.93
927	NASDAQ	TREE	Wed, Apr 25, 2012	7.62	7.90	7.55	7.80
926	NASDAQ	TREE	Tue, Apr 24, 2012	7.56	7.72	7.56	7.70
925	NASDAQ	TREE	Mon, Apr 23, 2012	7.45	7.70	7.45	7.70
924	NASDAQ	TREE	Fri, Apr 20, 2012	7.88	7.88	7.68	7.73
923	NASDAQ	TREE	Thu, Apr 19, 2012	7.75	7.99	7.60	7.99
922	NASDAQ	TREE	Wed, Apr 18, 2012	7.57	7.90	7.54	7.90
921	NASDAQ	TREE	Tue, Apr 17, 2012	7.21	7.85	7.21	7.85
920	NASDAQ	TREE	Mon, Apr 16, 2012	7.69	7.75	7.69	7.69
919	NASDAQ	TREE	Fri, Apr 13, 2012	7.50	7.75	7.50	7.61
918	NASDAQ	TREE	Thu, Apr 12, 2012	7.81	7.81	7.60	7.60
917	NASDAQ	TREE	Wed, Apr 11, 2012	7.61	7.93	7.61	7.78
916	NASDAQ	TREE	Tue, Apr 10, 2012	7.94	7.94	7.61	7.61
915	NASDAQ	TREE	Mon, Apr 9, 2012	7.52	7.62	7.41	7.52
914	NASDAQ	TREE	Thu, Apr 5, 2012	7.65	7.70	7.52	7.57
913	NASDAQ	TREE	Wed, Apr 4, 2012	7.31	7.69	7.31	7.69
912	NASDAQ	TREE	Tue, Apr 3, 2012	7.30	7.63	7.30	7.63
911	NASDAQ	TREE	Mon, Apr 2, 2012	7.58	7.60	7.35	7.39
910	NASDAQ	TREE	Fri, Mar 30, 2012	7.44	7.63	7.44	7.63
909	NASDAQ	TREE	Thu, Mar 29, 2012	7.63	7.63	7.31	7.39
908	NASDAQ	TREE	Wed, Mar 28, 2012	7.49	7.73	7.30	7.46
907	NASDAQ	TREE	Tue, Mar 27, 2012	7.50	7.74	7.47	7.48
906	NASDAQ	TREE	Mon, Mar 26, 2012	7.45	7.59	7.29	7.55
905	NASDAQ	TREE	Fri, Mar 23, 2012	7.28	7.40	7.26	7.40
904	NASDAQ	TREE	Thu, Mar 22, 2012	7.40	7.48	7.27	7.35
903	NASDAQ	TREE	Wed, Mar 21, 2012	7.10	7.39	7.10	7.39
902	NASDAQ	TREE	Tue, Mar 20, 2012	7.22	7.37	7.05	7.15
901	NASDAQ	TREE	Mon, Mar 19, 2012	7.14	7.35	7.10	7.33
900	NASDAQ	TREE	Fri, Mar 16, 2012	7.38	7.38	7.01	7.20
899	NASDAQ	TREE	Thu, Mar 15, 2012	7.19	7.39	7.04	7.38
898	NASDAQ	TREE	Wed, Mar 14, 2012	7.23	7.23	7.05	7.22
897	NASDAQ	TREE	Tue, Mar 13, 2012	7.31	7.44	7.12	7.23
896	NASDAQ	TREE	Mon, Mar 12, 2012	7.26	7.62	7.06	7.40
895	NASDAQ	TREE	Fri, Mar 9, 2012	7.50	7.57	7.34	7.48
894	NASDAQ	TREE	Thu, Mar 8, 2012	7.25	7.60	7.25	7.50
893	NASDAQ	TREE	Wed, Mar 7, 2012	7.30	7.68	7.27	7.39
892	NASDAQ	TREE	Tue, Mar 6, 2012	7.23	7.32	7.23	7.32
891	NASDAQ	TREE	Mon, Mar 5, 2012	7.25	7.48	6.98	7.26
890	NASDAQ	TREE	Fri, Mar 2, 2012	7.43	7.49	7.13	7.30
889	NASDAQ	TREE	Thu, Mar 1, 2012	7.59	7.65	7.24	7.43
888	NASDAQ	TREE	Wed, Feb 29, 2012	7.35	7.74	7.21	7.64
887	NASDAQ	TREE	Tue, Feb 28, 2012	7.24	8.00	7.24	7.59
886	NASDAQ	TREE	Mon, Feb 27, 2012	8.00	8.00	6.75	7.99
885	NASDAQ	TREE	Fri, Feb 24, 2012	6.86	8.25	6.86	8.05
884	NASDAQ	TREE	Thu, Feb 23, 2012	7.10	7.13	6.92	7.10
883	NASDAQ	TREE	Wed, Feb 22, 2012	7.02	7.10	6.94	7.10
882	NASDAQ	TREE	Tue, Feb 21, 2012	6.98	7.14	6.94	7.05
881	NASDAQ	TREE	Fri, Feb 17, 2012	7.09	7.09	6.86	7.02
880	NASDAQ	TREE	Thu, Feb 16, 2012	7.08	7.08	6.95	7.07
879	NASDAQ	TREE	Wed, Feb 15, 2012	6.78	7.10	6.77	7.01
878	NASDAQ	TREE	Tue, Feb 14, 2012	6.99	7.02	6.80	6.84
877	NASDAQ	TREE	Mon, Feb 13, 2012	7.02	7.15	6.99	7.00
876	NASDAQ	TREE	Fri, Feb 10, 2012	7.06	7.13	6.85	7.04
875	NASDAQ	TREE	Thu, Feb 9, 2012	6.67	7.24	6.50	6.98
874	NASDAQ	TREE	Wed, Feb 8, 2012	6.22	6.75	6.22	6.74
873	NASDAQ	TREE	Tue, Feb 7, 2012	6.19	6.20	6.16	6.16
872	NASDAQ	TREE	Mon, Feb 6, 2012	6.05	6.25	6.05	6.18
871	NASDAQ	TREE	Fri, Feb 3, 2012	6.20	6.20	5.96	5.99
870	NASDAQ	TREE	Thu, Feb 2, 2012	6.10	6.25	5.90	6.25
869	NASDAQ	TREE	Wed, Feb 1, 2012	5.87	6.16	5.69	6.10
868	NASDAQ	TREE	Tue, Jan 31, 2012	5.63	5.95	5.63	5.87
867	NASDAQ	TREE	Mon, Jan 30, 2012	5.62	5.68	5.53	5.64
866	NASDAQ	TREE	Fri, Jan 27, 2012	5.50	5.68	5.50	5.68
865	NASDAQ	TREE	Thu, Jan 26, 2012	5.56	5.73	5.56	5.59
864	NASDAQ	TREE	Wed, Jan 25, 2012	5.55	5.72	5.54	5.68
863	NASDAQ	TREE	Tue, Jan 24, 2012	5.50	5.63	5.49	5.63
862	NASDAQ	TREE	Mon, Jan 23, 2012	5.55	5.71	5.52	5.60
861	NASDAQ	TREE	Fri, Jan 20, 2012	5.59	5.72	5.57	5.63
860	NASDAQ	TREE	Thu, Jan 19, 2012	5.70	5.74	5.57	5.59
859	NASDAQ	TREE	Wed, Jan 18, 2012	5.92	5.94	5.66	5.67
858	NASDAQ	TREE	Tue, Jan 17, 2012	5.94	5.94	5.77	5.91
857	NASDAQ	TREE	Fri, Jan 13, 2012	5.84	5.94	5.69	5.94
856	NASDAQ	TREE	Thu, Jan 12, 2012	5.87	5.88	5.75	5.88
855	NASDAQ	TREE	Wed, Jan 11, 2012	5.67	5.76	5.60	5.76
854	NASDAQ	TREE	Tue, Jan 10, 2012	5.69	5.70	5.52	5.65
853	NASDAQ	TREE	Mon, Jan 9, 2012	5.80	5.90	5.45	5.72
852	NASDAQ	TREE	Fri, Jan 6, 2012	5.89	5.93	5.49	5.85
851	NASDAQ	TREE	Thu, Jan 5, 2012	5.52	5.95	5.39	5.95
850	NASDAQ	TREE	Wed, Jan 4, 2012	5.37	5.53	5.37	5.53
849	NASDAQ	TREE	Tue, Jan 3, 2012	5.60	5.60	5.50	5.54
848	NASDAQ	TREE	Fri, Dec 30, 2011	5.50	5.60	5.50	5.59
847	NASDAQ	TREE	Thu, Dec 29, 2011	5.52	5.56	5.35	5.50
846	NASDAQ	TREE	Wed, Dec 28, 2011	5.40	5.60	5.33	5.57
845	NASDAQ	TREE	Tue, Dec 27, 2011	5.55	5.55	5.25	5.39
844	NASDAQ	TREE	Fri, Dec 23, 2011	5.25	5.54	5.24	5.30
843	NASDAQ	TREE	Thu, Dec 22, 2011	5.18	5.40	5.18	5.25
842	NASDAQ	TREE	Wed, Dec 21, 2011	5.35	5.40	5.20	5.30
841	NASDAQ	TREE	Tue, Dec 20, 2011	5.35	5.39	5.21	5.39
840	NASDAQ	TREE	Mon, Dec 19, 2011	5.32	5.39	5.23	5.29
839	NASDAQ	TREE	Fri, Dec 16, 2011	5.48	5.48	5.23	5.25
838	NASDAQ	TREE	Thu, Dec 15, 2011	5.45	5.55	5.45	5.50
837	NASDAQ	TREE	Wed, Dec 14, 2011	5.57	5.62	5.37	5.37
836	NASDAQ	TREE	Tue, Dec 13, 2011	5.63	5.65	5.47	5.60
835	NASDAQ	TREE	Mon, Dec 12, 2011	5.67	5.89	5.49	5.59
834	NASDAQ	TREE	Fri, Dec 9, 2011	5.70	5.70	5.62	5.70
833	NASDAQ	TREE	Thu, Dec 8, 2011	5.84	5.90	5.57	5.63
832	NASDAQ	TREE	Wed, Dec 7, 2011	5.93	5.95	5.66	5.90
831	NASDAQ	TREE	Tue, Dec 6, 2011	5.99	5.99	5.77	5.90
830	NASDAQ	TREE	Mon, Dec 5, 2011	5.50	5.81	5.43	5.80
829	NASDAQ	TREE	Fri, Dec 2, 2011	5.41	5.50	5.24	5.49
828	NASDAQ	TREE	Thu, Dec 1, 2011	5.46	5.48	5.41	5.41
827	NASDAQ	TREE	Wed, Nov 30, 2011	5.48	5.50	5.11	5.50
826	NASDAQ	TREE	Tue, Nov 29, 2011	5.16	5.44	5.16	5.44
825	NASDAQ	TREE	Mon, Nov 28, 2011	5.20	5.24	5.03	5.22
824	NASDAQ	TREE	Fri, Nov 25, 2011	5.20	5.25	5.14	5.14
823	NASDAQ	TREE	Wed, Nov 23, 2011	5.07	5.20	4.88	5.03
822	NASDAQ	TREE	Tue, Nov 22, 2011	5.01	5.09	5.00	5.09
821	NASDAQ	TREE	Mon, Nov 21, 2011	5.09	5.16	4.99	5.16
820	NASDAQ	TREE	Fri, Nov 18, 2011	4.93	5.18	4.93	5.18
819	NASDAQ	TREE	Thu, Nov 17, 2011	5.01	5.14	4.98	5.14
818	NASDAQ	TREE	Wed, Nov 16, 2011	5.03	5.18	4.97	5.14
817	NASDAQ	TREE	Tue, Nov 15, 2011	5.07	5.09	4.99	5.08
816	NASDAQ	TREE	Mon, Nov 14, 2011	5.10	5.10	5.10	5.10
815	NASDAQ	TREE	Fri, Nov 11, 2011	4.92	5.14	4.92	5.10
814	NASDAQ	TREE	Thu, Nov 10, 2011	4.88	4.93	4.75	4.77
813	NASDAQ	TREE	Wed, Nov 9, 2011	4.98	5.05	4.95	5.03
812	NASDAQ	TREE	Tue, Nov 8, 2011	5.06	5.06	4.84	5.05
811	NASDAQ	TREE	Mon, Nov 7, 2011	5.09	5.13	4.87	4.95
810	NASDAQ	TREE	Fri, Nov 4, 2011	5.04	5.15	4.87	5.05
809	NASDAQ	TREE	Thu, Nov 3, 2011	5.16	5.16	4.93	5.06
808	NASDAQ	TREE	Wed, Nov 2, 2011	5.16	5.16	4.86	5.09
807	NASDAQ	TREE	Tue, Nov 1, 2011	5.42	5.48	5.11	5.11
806	NASDAQ	TREE	Mon, Oct 31, 2011	4.93	5.57	4.93	5.49
805	NASDAQ	TREE	Fri, Oct 28, 2011	4.95	5.00	4.91	4.95
804	NASDAQ	TREE	Thu, Oct 27, 2011	4.99	5.15	4.85	5.01
803	NASDAQ	TREE	Wed, Oct 26, 2011	4.76	5.00	4.76	4.98
802	NASDAQ	TREE	Tue, Oct 25, 2011	5.15	5.24	4.97	4.98
801	NASDAQ	TREE	Mon, Oct 24, 2011	4.98	5.31	4.98	5.14
800	NASDAQ	TREE	Fri, Oct 21, 2011	5.02	5.28	4.92	5.01
799	NASDAQ	TREE	Thu, Oct 20, 2011	4.99	4.99	4.88	4.93
798	NASDAQ	TREE	Wed, Oct 19, 2011	4.95	4.99	4.79	4.97
797	NASDAQ	TREE	Tue, Oct 18, 2011	4.67	5.00	4.67	5.00
796	NASDAQ	TREE	Mon, Oct 17, 2011	4.95	5.00	4.77	4.85
795	NASDAQ	TREE	Fri, Oct 14, 2011	5.06	5.06	4.83	4.88
794	NASDAQ	TREE	Thu, Oct 13, 2011	5.17	5.17	4.91	5.04
793	NASDAQ	TREE	Wed, Oct 12, 2011	4.84	5.19	4.83	5.17
792	NASDAQ	TREE	Tue, Oct 11, 2011	5.20	5.20	4.77	4.77
791	NASDAQ	TREE	Mon, Oct 10, 2011	4.94	5.10	4.88	4.97
790	NASDAQ	TREE	Fri, Oct 7, 2011	4.76	4.99	4.76	4.78
789	NASDAQ	TREE	Thu, Oct 6, 2011	4.81	4.95	4.64	4.74
788	NASDAQ	TREE	Wed, Oct 5, 2011	4.74	4.89	4.74	4.87
787	NASDAQ	TREE	Tue, Oct 4, 2011	4.82	5.09	4.82	4.95
786	NASDAQ	TREE	Mon, Oct 3, 2011	4.98	5.23	4.77	4.98
785	NASDAQ	TREE	Fri, Sep 30, 2011	5.00	5.00	5.00	5.00
784	NASDAQ	TREE	Thu, Sep 29, 2011	5.40	5.40	5.07	5.07
783	NASDAQ	TREE	Wed, Sep 28, 2011	5.43	5.43	5.32	5.38
782	NASDAQ	TREE	Tue, Sep 27, 2011	5.11	5.49	5.11	5.40
781	NASDAQ	TREE	Mon, Sep 26, 2011	5.19	5.25	5.07	5.10
780	NASDAQ	TREE	Fri, Sep 23, 2011	5.15	5.20	5.06	5.16
779	NASDAQ	TREE	Thu, Sep 22, 2011	5.29	5.49	5.08	5.14
778	NASDAQ	TREE	Wed, Sep 21, 2011	5.21	5.48	5.10	5.43
777	NASDAQ	TREE	Tue, Sep 20, 2011	5.20	5.25	5.05	5.24
776	NASDAQ	TREE	Mon, Sep 19, 2011	5.05	5.21	5.05	5.15
775	NASDAQ	TREE	Fri, Sep 16, 2011	5.18	5.18	5.05	5.18
774	NASDAQ	TREE	Thu, Sep 15, 2011	5.06	5.13	5.02	5.13
773	NASDAQ	TREE	Wed, Sep 14, 2011	5.26	5.26	5.02	5.03
772	NASDAQ	TREE	Tue, Sep 13, 2011	5.40	5.40	5.13	5.28
771	NASDAQ	TREE	Mon, Sep 12, 2011	5.08	5.75	4.83	5.38
770	NASDAQ	TREE	Fri, Sep 9, 2011	4.99	5.24	4.77	5.09
769	NASDAQ	TREE	Thu, Sep 8, 2011	5.11	5.12	5.00	5.00
768	NASDAQ	TREE	Wed, Sep 7, 2011	5.10	5.14	5.07	5.14
767	NASDAQ	TREE	Tue, Sep 6, 2011	5.45	5.45	4.92	5.05
766	NASDAQ	TREE	Fri, Sep 2, 2011	5.39	5.39	5.04	5.10
765	NASDAQ	TREE	Thu, Sep 1, 2011	5.30	5.50	5.25	5.40
764	NASDAQ	TREE	Wed, Aug 31, 2011	5.34	5.34	5.08	5.32
763	NASDAQ	TREE	Tue, Aug 30, 2011	5.28	5.42	5.03	5.31
762	NASDAQ	TREE	Mon, Aug 29, 2011	5.34	5.40	5.14	5.40
761	NASDAQ	TREE	Fri, Aug 26, 2011	5.25	5.40	5.25	5.36
760	NASDAQ	TREE	Thu, Aug 25, 2011	5.31	5.33	5.08	5.25
759	NASDAQ	TREE	Wed, Aug 24, 2011	5.16	5.27	5.06	5.26
758	NASDAQ	TREE	Tue, Aug 23, 2011	5.00	5.25	4.99	5.25
757	NASDAQ	TREE	Mon, Aug 22, 2011	5.48	5.48	4.76	5.19
756	NASDAQ	TREE	Fri, Aug 19, 2011	5.46	5.66	5.23	5.23
755	NASDAQ	TREE	Thu, Aug 18, 2011	5.36	5.74	5.25	5.60
754	NASDAQ	TREE	Wed, Aug 17, 2011	5.50	5.64	5.50	5.53
753	NASDAQ	TREE	Tue, Aug 16, 2011	5.35	5.60	5.35	5.59
752	NASDAQ	TREE	Mon, Aug 15, 2011	5.50	5.50	5.20	5.42
751	NASDAQ	TREE	Fri, Aug 12, 2011	4.88	5.56	4.88	5.40
750	NASDAQ	TREE	Thu, Aug 11, 2011	5.05	5.38	4.83	5.02
749	NASDAQ	TREE	Wed, Aug 10, 2011	5.16	5.42	5.05	5.06
748	NASDAQ	TREE	Tue, Aug 9, 2011	4.91	5.36	4.79	5.36
747	NASDAQ	TREE	Mon, Aug 8, 2011	5.66	5.66	4.76	4.85
746	NASDAQ	TREE	Fri, Aug 5, 2011	5.77	5.86	5.66	5.75
745	NASDAQ	TREE	Thu, Aug 4, 2011	5.91	5.98	5.79	5.81
744	NASDAQ	TREE	Wed, Aug 3, 2011	5.71	6.00	5.50	5.93
743	NASDAQ	TREE	Tue, Aug 2, 2011	5.71	5.84	5.65	5.65
742	NASDAQ	TREE	Mon, Aug 1, 2011	5.95	5.95	5.70	5.82
741	NASDAQ	TREE	Fri, Jul 29, 2011	5.51	5.68	5.45	5.56
740	NASDAQ	TREE	Thu, Jul 28, 2011	5.63	5.95	5.58	5.65
739	NASDAQ	TREE	Wed, Jul 27, 2011	5.72	5.77	5.44	5.66
738	NASDAQ	TREE	Tue, Jul 26, 2011	5.55	5.88	5.49	5.65
737	NASDAQ	TREE	Mon, Jul 25, 2011	5.80	5.93	5.52	5.55
736	NASDAQ	TREE	Fri, Jul 22, 2011	5.73	5.90	5.73	5.79
735	NASDAQ	TREE	Thu, Jul 21, 2011	5.79	5.79	5.66	5.69
734	NASDAQ	TREE	Wed, Jul 20, 2011	5.50	5.91	5.44	5.84
733	NASDAQ	TREE	Tue, Jul 19, 2011	5.49	5.70	5.46	5.52
732	NASDAQ	TREE	Mon, Jul 18, 2011	5.68	5.75	5.42	5.42
731	NASDAQ	TREE	Fri, Jul 15, 2011	5.85	5.85	5.66	5.70
730	NASDAQ	TREE	Thu, Jul 14, 2011	5.74	5.91	5.74	5.84
729	NASDAQ	TREE	Wed, Jul 13, 2011	5.52	5.60	5.50	5.55
728	NASDAQ	TREE	Tue, Jul 12, 2011	5.37	5.61	5.37	5.55
727	NASDAQ	TREE	Mon, Jul 11, 2011	5.53	5.74	5.35	5.37
726	NASDAQ	TREE	Fri, Jul 8, 2011	5.36	5.67	5.36	5.58
725	NASDAQ	TREE	Thu, Jul 7, 2011	5.50	5.58	5.36	5.36
724	NASDAQ	TREE	Wed, Jul 6, 2011	5.28	5.50	5.28	5.43
723	NASDAQ	TREE	Tue, Jul 5, 2011	5.10	5.35	5.08	5.25
722	NASDAQ	TREE	Fri, Jul 1, 2011	5.10	5.21	5.10	5.10
721	NASDAQ	TREE	Thu, Jun 30, 2011	5.13	5.29	5.00	5.12
720	NASDAQ	TREE	Wed, Jun 29, 2011	5.02	5.30	5.00	5.27
719	NASDAQ	TREE	Tue, Jun 28, 2011	5.07	5.12	5.00	5.12
718	NASDAQ	TREE	Mon, Jun 27, 2011	4.77	5.00	4.73	4.98
717	NASDAQ	TREE	Fri, Jun 24, 2011	4.76	4.86	4.70	4.81
716	NASDAQ	TREE	Thu, Jun 23, 2011	4.86	4.89	4.78	4.81
715	NASDAQ	TREE	Wed, Jun 22, 2011	4.87	5.02	4.77	4.84
714	NASDAQ	TREE	Tue, Jun 21, 2011	5.05	5.09	4.84	4.96
713	NASDAQ	TREE	Mon, Jun 20, 2011	5.00	5.00	4.88	4.90
712	NASDAQ	TREE	Fri, Jun 17, 2011	4.89	5.09	4.83	5.06
711	NASDAQ	TREE	Thu, Jun 16, 2011	4.92	4.98	4.80	4.84
710	NASDAQ	TREE	Wed, Jun 15, 2011	4.94	5.01	4.94	4.95
709	NASDAQ	TREE	Tue, Jun 14, 2011	5.02	5.05	4.96	4.99
708	NASDAQ	TREE	Mon, Jun 13, 2011	5.12	5.12	5.01	5.02
707	NASDAQ	TREE	Fri, Jun 10, 2011	5.27	5.33	5.08	5.12
706	NASDAQ	TREE	Thu, Jun 9, 2011	5.36	5.49	5.23	5.28
705	NASDAQ	TREE	Wed, Jun 8, 2011	5.43	5.45	5.11	5.40
704	NASDAQ	TREE	Tue, Jun 7, 2011	5.33	5.46	5.33	5.42
703	NASDAQ	TREE	Mon, Jun 6, 2011	5.49	5.64	5.27	5.41
702	NASDAQ	TREE	Fri, Jun 3, 2011	5.79	5.79	5.70	5.73
701	NASDAQ	TREE	Thu, Jun 2, 2011	5.85	5.85	5.77	5.83
700	NASDAQ	TREE	Wed, Jun 1, 2011	5.74	5.85	5.70	5.81
699	NASDAQ	TREE	Tue, May 31, 2011	5.59	5.75	5.58	5.69
698	NASDAQ	TREE	Fri, May 27, 2011	5.70	5.73	5.52	5.54
697	NASDAQ	TREE	Thu, May 26, 2011	5.64	5.71	5.64	5.69
696	NASDAQ	TREE	Wed, May 25, 2011	5.71	5.71	5.67	5.67
695	NASDAQ	TREE	Tue, May 24, 2011	5.64	5.78	5.64	5.77
694	NASDAQ	TREE	Mon, May 23, 2011	5.92	5.97	5.72	5.78
693	NASDAQ	TREE	Fri, May 20, 2011	6.04	6.24	5.92	5.97
692	NASDAQ	TREE	Thu, May 19, 2011	6.17	6.20	6.13	6.13
691	NASDAQ	TREE	Wed, May 18, 2011	6.29	6.29	6.15	6.20
690	NASDAQ	TREE	Tue, May 17, 2011	6.25	6.30	5.99	6.25
689	NASDAQ	TREE	Mon, May 16, 2011	6.39	6.39	6.24	6.25
688	NASDAQ	TREE	Fri, May 13, 2011	7.00	7.00	6.25	6.33
687	NASDAQ	TREE	Thu, May 12, 2011	5.11	5.55	5.11	5.40
686	NASDAQ	TREE	Wed, May 11, 2011	5.16	5.22	5.16	5.16
685	NASDAQ	TREE	Tue, May 10, 2011	5.24	5.26	5.18	5.19
684	NASDAQ	TREE	Mon, May 9, 2011	5.08	5.20	5.01	5.18
683	NASDAQ	TREE	Fri, May 6, 2011	5.08	5.10	5.05	5.09
682	NASDAQ	TREE	Thu, May 5, 2011	5.10	5.20	5.07	5.14
681	NASDAQ	TREE	Wed, May 4, 2011	5.13	5.32	5.09	5.15
680	NASDAQ	TREE	Tue, May 3, 2011	5.20	5.38	5.08	5.09
679	NASDAQ	TREE	Mon, May 2, 2011	5.28	5.31	5.13	5.13
678	NASDAQ	TREE	Fri, Apr 29, 2011	5.27	5.40	5.23	5.33
677	NASDAQ	TREE	Thu, Apr 28, 2011	5.42	5.45	5.25	5.30
676	NASDAQ	TREE	Wed, Apr 27, 2011	5.45	5.50	5.43	5.43
675	NASDAQ	TREE	Tue, Apr 26, 2011	5.47	5.50	5.40	5.45
674	NASDAQ	TREE	Mon, Apr 25, 2011	5.48	5.55	5.45	5.48
673	NASDAQ	TREE	Thu, Apr 21, 2011	5.38	5.62	5.38	5.50
672	NASDAQ	TREE	Wed, Apr 20, 2011	5.50	5.72	5.40	5.40
671	NASDAQ	TREE	Tue, Apr 19, 2011	5.13	5.45	5.16	5.35
670	NASDAQ	TREE	Mon, Apr 18, 2011	5.32	5.32	5.12	5.15
669	NASDAQ	TREE	Fri, Apr 15, 2011	5.15	5.40	5.10	5.24
668	NASDAQ	TREE	Thu, Apr 14, 2011	5.18	5.23	5.10	5.18
667	NASDAQ	TREE	Wed, Apr 13, 2011	5.41	5.47	5.16	5.16
666	NASDAQ	TREE	Tue, Apr 12, 2011	5.20	5.60	5.29	5.38
665	NASDAQ	TREE	Mon, Apr 11, 2011	5.34	5.39	5.19	5.22
664	NASDAQ	TREE	Fri, Apr 8, 2011	5.29	5.52	5.25	5.35
663	NASDAQ	TREE	Thu, Apr 7, 2011	5.56	5.84	5.26	5.33
662	NASDAQ	TREE	Wed, Apr 6, 2011	5.61	5.66	5.58	5.60
661	NASDAQ	TREE	Tue, Apr 5, 2011	5.64	5.65	5.53	5.53
660	NASDAQ	TREE	Mon, Apr 4, 2011	5.81	5.84	5.63	5.63
659	NASDAQ	TREE	Fri, Apr 1, 2011	5.83	5.85	5.78	5.78
658	NASDAQ	TREE	Thu, Mar 31, 2011	5.82	5.91	5.74	5.89
657	NASDAQ	TREE	Wed, Mar 30, 2011	5.90	5.94	5.76	5.88
656	NASDAQ	TREE	Tue, Mar 29, 2011	5.81	6.19	5.75	5.90
655	NASDAQ	TREE	Mon, Mar 28, 2011	5.89	6.04	5.80	5.86
654	NASDAQ	TREE	Fri, Mar 25, 2011	5.85	6.23	5.86	5.99
653	NASDAQ	TREE	Thu, Mar 24, 2011	5.82	6.03	5.77	5.90
652	NASDAQ	TREE	Wed, Mar 23, 2011	6.26	6.27	5.75	5.84
651	NASDAQ	TREE	Tue, Mar 22, 2011	5.88	6.05	5.66	5.95
650	NASDAQ	TREE	Mon, Mar 21, 2011	5.97	6.13	5.85	5.88
649	NASDAQ	TREE	Fri, Mar 18, 2011	6.18	6.18	5.64	5.96
648	NASDAQ	TREE	Thu, Mar 17, 2011	5.76	5.90	5.70	5.70
647	NASDAQ	TREE	Wed, Mar 16, 2011	6.49	6.53	5.75	5.75
646	NASDAQ	TREE	Tue, Mar 15, 2011	6.10	6.10	5.92	6.02
645	NASDAQ	TREE	Mon, Mar 14, 2011	6.04	6.21	6.00	6.05
644	NASDAQ	TREE	Fri, Mar 11, 2011	5.92	6.00	5.78	5.95
643	NASDAQ	TREE	Thu, Mar 10, 2011	6.00	6.10	5.94	6.02
642	NASDAQ	TREE	Wed, Mar 9, 2011	6.26	6.26	5.76	6.06
641	NASDAQ	TREE	Tue, Mar 8, 2011	6.46	6.63	6.23	6.23
640	NASDAQ	TREE	Mon, Mar 7, 2011	6.65	6.72	6.40	6.40
639	NASDAQ	TREE	Fri, Mar 4, 2011	6.84	6.84	6.35	6.40
638	NASDAQ	TREE	Thu, Mar 3, 2011	6.51	6.56	6.48	6.48
637	NASDAQ	TREE	Wed, Mar 2, 2011	6.68	6.68	6.38	6.52
636	NASDAQ	TREE	Tue, Mar 1, 2011	6.79	6.80	6.68	6.68
635	NASDAQ	TREE	Mon, Feb 28, 2011	6.90	6.91	6.80	6.81
634	NASDAQ	TREE	Fri, Feb 25, 2011	6.96	7.00	6.90	6.90
633	NASDAQ	TREE	Thu, Feb 24, 2011	7.14	7.14	6.85	6.95
632	NASDAQ	TREE	Wed, Feb 23, 2011	7.41	7.41	7.02	7.20
631	NASDAQ	TREE	Tue, Feb 22, 2011	7.59	7.80	7.20	7.29
630	NASDAQ	TREE	Fri, Feb 18, 2011	7.71	7.98	7.71	7.80
629	NASDAQ	TREE	Thu, Feb 17, 2011	7.90	7.90	7.81	7.83
628	NASDAQ	TREE	Wed, Feb 16, 2011	7.95	8.00	7.79	7.98
627	NASDAQ	TREE	Tue, Feb 15, 2011	7.79	7.98	7.79	7.92
626	NASDAQ	TREE	Mon, Feb 14, 2011	7.74	8.12	7.74	7.95
625	NASDAQ	TREE	Fri, Feb 11, 2011	8.22	8.22	7.73	7.77
624	NASDAQ	TREE	Thu, Feb 10, 2011	8.24	8.37	8.04	8.37
623	NASDAQ	TREE	Wed, Feb 9, 2011	8.15	8.39	8.15	8.27
622	NASDAQ	TREE	Tue, Feb 8, 2011	8.44	8.44	8.04	8.35
621	NASDAQ	TREE	Mon, Feb 7, 2011	8.41	8.50	8.41	8.42
620	NASDAQ	TREE	Fri, Feb 4, 2011	8.30	8.50	8.30	8.50
619	NASDAQ	TREE	Thu, Feb 3, 2011	8.42	8.42	8.29	8.29
618	NASDAQ	TREE	Wed, Feb 2, 2011	8.40	8.49	8.40	8.46
617	NASDAQ	TREE	Tue, Feb 1, 2011	8.40	8.47	8.40	8.45
616	NASDAQ	TREE	Mon, Jan 31, 2011	8.30	8.43	8.23	8.43
615	NASDAQ	TREE	Fri, Jan 28, 2011	8.45	8.45	8.30	8.39
614	NASDAQ	TREE	Thu, Jan 27, 2011	8.21	8.51	8.21	8.45
613	NASDAQ	TREE	Wed, Jan 26, 2011	8.22	8.22	8.16	8.16
612	NASDAQ	TREE	Tue, Jan 25, 2011	8.28	8.28	8.20	8.20
611	NASDAQ	TREE	Mon, Jan 24, 2011	8.42	8.42	8.23	8.25
610	NASDAQ	TREE	Fri, Jan 21, 2011	8.40	8.57	8.31	8.38
609	NASDAQ	TREE	Thu, Jan 20, 2011	8.59	8.70	8.34	8.44
608	NASDAQ	TREE	Wed, Jan 19, 2011	8.49	8.81	8.49	8.65
607	NASDAQ	TREE	Tue, Jan 18, 2011	8.50	8.85	8.50	8.76
606	NASDAQ	TREE	Fri, Jan 14, 2011	8.61	8.61	8.45	8.49
605	NASDAQ	TREE	Thu, Jan 13, 2011	8.50	8.67	8.26	8.67
604	NASDAQ	TREE	Wed, Jan 12, 2011	8.66	8.67	8.31	8.40
603	NASDAQ	TREE	Tue, Jan 11, 2011	8.11	8.88	8.11	8.71
602	NASDAQ	TREE	Mon, Jan 10, 2011	8.22	8.25	8.12	8.15
601	NASDAQ	TREE	Fri, Jan 7, 2011	8.47	8.47	8.13	8.30
600	NASDAQ	TREE	Thu, Jan 6, 2011	8.87	8.87	8.30	8.42
599	NASDAQ	TREE	Wed, Jan 5, 2011	8.75	8.88	8.51	8.81
598	NASDAQ	TREE	Tue, Jan 4, 2011	9.30	9.37	8.89	8.89
597	NASDAQ	TREE	Mon, Jan 3, 2011	9.36	9.40	9.19	9.34
596	NASDAQ	TREE	Fri, Dec 31, 2010	8.97	9.45	8.95	9.45
595	NASDAQ	TREE	Thu, Dec 30, 2010	8.93	9.02	8.93	9.00
594	NASDAQ	TREE	Wed, Dec 29, 2010	8.90	9.00	8.51	9.00
593	NASDAQ	TREE	Tue, Dec 28, 2010	8.23	8.82	8.23	8.75
592	NASDAQ	TREE	Mon, Dec 27, 2010	8.29	8.30	8.17	8.26
591	NASDAQ	TREE	Thu, Dec 23, 2010	8.14	8.29	8.14	8.29
590	NASDAQ	TREE	Wed, Dec 22, 2010	8.15	8.25	8.00	8.15
589	NASDAQ	TREE	Tue, Dec 21, 2010	8.08	8.26	8.00	8.12
588	NASDAQ	TREE	Mon, Dec 20, 2010	7.94	8.23	7.86	8.09
587	NASDAQ	TREE	Fri, Dec 17, 2010	7.75	8.03	7.70	7.95
586	NASDAQ	TREE	Thu, Dec 16, 2010	7.92	7.93	7.65	7.78
585	NASDAQ	TREE	Wed, Dec 15, 2010	8.04	8.05	7.80	7.84
584	NASDAQ	TREE	Tue, Dec 14, 2010	8.05	8.08	7.98	8.05
583	NASDAQ	TREE	Mon, Dec 13, 2010	8.13	8.20	7.98	7.98
582	NASDAQ	TREE	Fri, Dec 10, 2010	8.09	8.23	8.00	8.07
581	NASDAQ	TREE	Thu, Dec 9, 2010	7.78	8.05	7.74	8.03
580	NASDAQ	TREE	Wed, Dec 8, 2010	7.75	7.76	7.67	7.71
579	NASDAQ	TREE	Tue, Dec 7, 2010	7.55	7.75	7.55	7.72
578	NASDAQ	TREE	Mon, Dec 6, 2010	7.49	7.54	7.41	7.50
577	NASDAQ	TREE	Fri, Dec 3, 2010	7.60	7.60	7.48	7.48
576	NASDAQ	TREE	Thu, Dec 2, 2010	7.44	7.54	7.44	7.51
575	NASDAQ	TREE	Wed, Dec 1, 2010	7.55	7.62	7.49	7.52
574	NASDAQ	TREE	Tue, Nov 30, 2010	7.41	7.59	7.41	7.59
573	NASDAQ	TREE	Mon, Nov 29, 2010	7.49	7.59	7.45	7.52
572	NASDAQ	TREE	Fri, Nov 26, 2010	7.60	7.60	7.54	7.55
571	NASDAQ	TREE	Wed, Nov 24, 2010	7.61	7.66	7.52	7.56
570	NASDAQ	TREE	Tue, Nov 23, 2010	7.68	7.73	7.49	7.55
569	NASDAQ	TREE	Mon, Nov 22, 2010	7.75	8.04	7.70	7.70
568	NASDAQ	TREE	Fri, Nov 19, 2010	7.54	7.75	7.48	7.74
567	NASDAQ	TREE	Thu, Nov 18, 2010	7.50	7.60	7.41	7.50
566	NASDAQ	TREE	Wed, Nov 17, 2010	6.94	6.94	6.86	6.86
565	NASDAQ	TREE	Tue, Nov 16, 2010	6.90	7.14	6.85	6.91
564	NASDAQ	TREE	Mon, Nov 15, 2010	6.79	6.90	6.75	6.90
563	NASDAQ	TREE	Fri, Nov 12, 2010	6.61	6.80	6.61	6.80
562	NASDAQ	TREE	Thu, Nov 11, 2010	7.17	7.18	6.85	7.00
561	NASDAQ	TREE	Wed, Nov 10, 2010	6.94	7.10	6.89	7.09
560	NASDAQ	TREE	Tue, Nov 9, 2010	7.18	7.41	7.03	7.08
559	NASDAQ	TREE	Mon, Nov 8, 2010	7.34	7.49	7.05	7.09
558	NASDAQ	TREE	Fri, Nov 5, 2010	7.28	7.61	7.10	7.48
557	NASDAQ	TREE	Thu, Nov 4, 2010	7.10	7.33	7.10	7.31
556	NASDAQ	TREE	Wed, Nov 3, 2010	7.74	7.74	7.48	7.50
555	NASDAQ	TREE	Tue, Nov 2, 2010	7.50	7.75	7.47	7.75
554	NASDAQ	TREE	Mon, Nov 1, 2010	7.34	7.55	7.25	7.34
553	NASDAQ	TREE	Fri, Oct 29, 2010	7.50	7.52	7.25	7.40
552	NASDAQ	TREE	Thu, Oct 28, 2010	6.61	7.30	6.61	7.25
551	NASDAQ	TREE	Wed, Oct 27, 2010	7.11	7.12	6.95	7.01
550	NASDAQ	TREE	Tue, Oct 26, 2010	7.28	7.28	6.91	7.02
549	NASDAQ	TREE	Mon, Oct 25, 2010	7.50	7.50	7.23	7.23
548	NASDAQ	TREE	Fri, Oct 22, 2010	7.24	7.48	7.22	7.42
547	NASDAQ	TREE	Thu, Oct 21, 2010	7.24	7.25	6.95	7.17
546	NASDAQ	TREE	Wed, Oct 20, 2010	7.14	7.30	7.10	7.30
545	NASDAQ	TREE	Tue, Oct 19, 2010	7.19	7.22	7.17	7.21
544	NASDAQ	TREE	Mon, Oct 18, 2010	7.00	7.20	7.00	7.20
543	NASDAQ	TREE	Fri, Oct 15, 2010	7.13	7.14	6.72	7.01
542	NASDAQ	TREE	Thu, Oct 14, 2010	7.08	7.19	7.08	7.15
541	NASDAQ	TREE	Wed, Oct 13, 2010	6.93	7.12	6.83	7.04
540	NASDAQ	TREE	Tue, Oct 12, 2010	6.90	7.00	6.90	6.95
539	NASDAQ	TREE	Mon, Oct 11, 2010	6.78	7.03	6.78	6.97
538	NASDAQ	TREE	Fri, Oct 8, 2010	6.89	6.94	6.84	6.84
537	NASDAQ	TREE	Thu, Oct 7, 2010	6.75	6.99	6.75	6.94
536	NASDAQ	TREE	Wed, Oct 6, 2010	6.76	7.04	6.76	7.00
535	NASDAQ	TREE	Tue, Oct 5, 2010	6.74	6.83	6.74	6.79
534	NASDAQ	TREE	Mon, Oct 4, 2010	6.61	6.83	6.61	6.76
533	NASDAQ	TREE	Fri, Oct 1, 2010	6.48	6.59	6.39	6.51
532	NASDAQ	TREE	Thu, Sep 30, 2010	6.48	6.56	6.38	6.54
531	NASDAQ	TREE	Wed, Sep 29, 2010	6.76	6.97	6.30	6.30
530	NASDAQ	TREE	Tue, Sep 28, 2010	6.75	6.80	6.75	6.76
529	NASDAQ	TREE	Mon, Sep 27, 2010	6.71	6.84	6.71	6.75
528	NASDAQ	TREE	Fri, Sep 24, 2010	7.07	7.07	6.91	7.02
527	NASDAQ	TREE	Thu, Sep 23, 2010	7.03	7.20	7.02	7.20
526	NASDAQ	TREE	Wed, Sep 22, 2010	7.08	7.08	7.03	7.06
525	NASDAQ	TREE	Tue, Sep 21, 2010	7.13	7.13	7.03	7.11
524	NASDAQ	TREE	Mon, Sep 20, 2010	7.12	7.18	7.00	7.18
523	NASDAQ	TREE	Fri, Sep 17, 2010	6.85	7.18	6.84	7.18
522	NASDAQ	TREE	Thu, Sep 16, 2010	6.90	7.03	6.90	6.98
521	NASDAQ	TREE	Wed, Sep 15, 2010	6.87	6.95	6.85	6.90
520	NASDAQ	TREE	Tue, Sep 14, 2010	6.86	7.07	6.86	6.95
519	NASDAQ	TREE	Mon, Sep 13, 2010	7.14	7.14	7.02	7.07
518	NASDAQ	TREE	Fri, Sep 10, 2010	7.19	7.19	7.00	7.08
517	NASDAQ	TREE	Thu, Sep 9, 2010	7.19	7.24	7.19	7.23
516	NASDAQ	TREE	Wed, Sep 8, 2010	7.12	7.24	7.08	7.17
515	NASDAQ	TREE	Tue, Sep 7, 2010	7.28	7.28	7.22	7.23
514	NASDAQ	TREE	Fri, Sep 3, 2010	7.30	7.46	7.18	7.31
513	NASDAQ	TREE	Thu, Sep 2, 2010	7.39	7.46	7.33	7.33
512	NASDAQ	TREE	Wed, Sep 1, 2010	7.86	7.86	7.39	7.44
511	NASDAQ	TREE	Tue, Aug 31, 2010	7.45	7.45	7.28	7.28
510	NASDAQ	TREE	Mon, Aug 30, 2010	7.25	7.40	7.25	7.34
509	NASDAQ	TREE	Fri, Aug 27, 2010	7.39	7.49	7.39	7.40
508	NASDAQ	TREE	Thu, Aug 26, 2010	7.38	7.45	7.33	7.34
507	NASDAQ	TREE	Wed, Aug 25, 2010	7.13	7.53	7.13	7.41
506	NASDAQ	TREE	Tue, Aug 24, 2010	6.95	7.42	6.95	7.35
505	NASDAQ	TREE	Mon, Aug 23, 2010	7.15	7.23	6.86	7.01
504	NASDAQ	TREE	Fri, Aug 20, 2010	6.73	7.39	6.73	7.15
503	NASDAQ	TREE	Thu, Aug 19, 2010	6.65	6.75	6.40	6.75
502	NASDAQ	TREE	Wed, Aug 18, 2010	6.45	6.50	6.45	6.46
501	NASDAQ	TREE	Tue, Aug 17, 2010	6.50	6.57	6.47	6.50
500	NASDAQ	TREE	Mon, Aug 16, 2010	6.42	6.51	6.42	6.50
499	NASDAQ	TREE	Fri, Aug 13, 2010	6.59	6.59	6.41	6.54
498	NASDAQ	TREE	Thu, Aug 12, 2010	6.48	6.58	6.43	6.52
497	NASDAQ	TREE	Wed, Aug 11, 2010	6.69	6.69	6.50	6.57
496	NASDAQ	TREE	Tue, Aug 10, 2010	6.78	6.88	6.75	6.79
495	NASDAQ	TREE	Mon, Aug 9, 2010	6.84	6.85	6.81	6.81
494	NASDAQ	TREE	Fri, Aug 6, 2010	6.86	6.88	6.84	6.84
493	NASDAQ	TREE	Thu, Aug 5, 2010	6.86	6.96	6.86	6.96
492	NASDAQ	TREE	Wed, Aug 4, 2010	6.82	6.96	6.78	6.91
491	NASDAQ	TREE	Tue, Aug 3, 2010	6.98	6.98	6.52	6.87
490	NASDAQ	TREE	Mon, Aug 2, 2010	7.17	7.35	6.87	6.92
489	NASDAQ	TREE	Fri, Jul 30, 2010	7.25	7.29	7.14	7.20
488	NASDAQ	TREE	Thu, Jul 29, 2010	7.35	7.40	6.80	7.30
487	NASDAQ	TREE	Wed, Jul 28, 2010	6.98	7.46	6.98	7.40
486	NASDAQ	TREE	Tue, Jul 27, 2010	7.32	7.47	6.90	7.04
485	NASDAQ	TREE	Mon, Jul 26, 2010	7.34	7.34	7.10	7.31
484	NASDAQ	TREE	Fri, Jul 23, 2010	7.24	7.38	7.14	7.35
483	NASDAQ	TREE	Thu, Jul 22, 2010	7.34	7.37	7.06	7.37
482	NASDAQ	TREE	Wed, Jul 21, 2010	7.10	7.44	6.67	7.37
481	NASDAQ	TREE	Tue, Jul 20, 2010	6.82	7.18	6.82	7.10
480	NASDAQ	TREE	Mon, Jul 19, 2010	7.12	7.19	6.85	7.13
479	NASDAQ	TREE	Fri, Jul 16, 2010	6.74	7.25	6.73	7.15
478	NASDAQ	TREE	Thu, Jul 15, 2010	7.01	7.14	6.72	7.04
477	NASDAQ	TREE	Wed, Jul 14, 2010	7.39	7.45	7.02	7.23
476	NASDAQ	TREE	Tue, Jul 13, 2010	6.90	7.51	6.86	7.39
475	NASDAQ	TREE	Mon, Jul 12, 2010	6.21	7.41	6.05	7.30
474	NASDAQ	TREE	Fri, Jul 9, 2010	6.70	7.01	6.56	6.74
473	NASDAQ	TREE	Thu, Jul 8, 2010	6.01	6.73	6.01	6.61
472	NASDAQ	TREE	Wed, Jul 7, 2010	6.24	6.51	6.17	6.51
471	NASDAQ	TREE	Tue, Jul 6, 2010	6.18	6.77	6.14	6.44
470	NASDAQ	TREE	Fri, Jul 2, 2010	6.12	6.17	6.02	6.02
469	NASDAQ	TREE	Thu, Jul 1, 2010	6.25	6.25	6.10	6.17
468	NASDAQ	TREE	Wed, Jun 30, 2010	6.34	6.47	6.28	6.32
467	NASDAQ	TREE	Tue, Jun 29, 2010	6.37	6.51	6.31	6.36
466	NASDAQ	TREE	Mon, Jun 28, 2010	6.63	6.73	6.52	6.54
465	NASDAQ	TREE	Fri, Jun 25, 2010	6.66	7.21	6.51	6.64
464	NASDAQ	TREE	Thu, Jun 24, 2010	6.72	6.80	6.38	6.64
463	NASDAQ	TREE	Wed, Jun 23, 2010	6.83	6.84	6.71	6.81
462	NASDAQ	TREE	Tue, Jun 22, 2010	6.88	7.01	6.67	6.82
461	NASDAQ	TREE	Mon, Jun 21, 2010	6.87	7.04	6.84	6.88
460	NASDAQ	TREE	Fri, Jun 18, 2010	6.78	6.96	6.72	6.91
459	NASDAQ	TREE	Thu, Jun 17, 2010	6.79	6.96	6.70	6.76
458	NASDAQ	TREE	Wed, Jun 16, 2010	6.74	6.85	6.71	6.72
457	NASDAQ	TREE	Tue, Jun 15, 2010	6.75	7.19	6.75	6.77
456	NASDAQ	TREE	Mon, Jun 14, 2010	6.62	6.91	6.56	6.87
455	NASDAQ	TREE	Fri, Jun 11, 2010	6.80	6.80	6.52	6.55
454	NASDAQ	TREE	Thu, Jun 10, 2010	6.66	6.89	6.54	6.69
453	NASDAQ	TREE	Wed, Jun 9, 2010	6.55	6.56	6.52	6.56
452	NASDAQ	TREE	Tue, Jun 8, 2010	6.48	6.50	6.33	6.50
451	NASDAQ	TREE	Mon, Jun 7, 2010	6.75	6.75	6.44	6.49
450	NASDAQ	TREE	Fri, Jun 4, 2010	6.95	7.11	6.39	6.56
449	NASDAQ	TREE	Thu, Jun 3, 2010	6.84	7.01	6.80	6.97
448	NASDAQ	TREE	Wed, Jun 2, 2010	6.82	6.90	6.79	6.87
447	NASDAQ	TREE	Tue, Jun 1, 2010	7.00	7.11	6.77	6.81
446	NASDAQ	TREE	Fri, May 28, 2010	6.91	7.17	6.91	7.03
445	NASDAQ	TREE	Thu, May 27, 2010	6.93	6.95	6.77	6.95
444	NASDAQ	TREE	Wed, May 26, 2010	6.67	6.84	6.67	6.80
443	NASDAQ	TREE	Tue, May 25, 2010	6.78	6.80	6.68	6.69
442	NASDAQ	TREE	Mon, May 24, 2010	7.10	7.10	6.90	6.90
441	NASDAQ	TREE	Fri, May 21, 2010	6.67	7.36	6.67	7.15
440	NASDAQ	TREE	Thu, May 20, 2010	6.97	7.00	6.67	6.72
439	NASDAQ	TREE	Wed, May 19, 2010	7.08	7.21	6.86	7.13
438	NASDAQ	TREE	Tue, May 18, 2010	7.32	7.32	7.01	7.10
437	NASDAQ	TREE	Mon, May 17, 2010	7.03	7.31	6.93	7.21
436	NASDAQ	TREE	Fri, May 14, 2010	7.43	7.57	6.95	7.02
435	NASDAQ	TREE	Thu, May 13, 2010	7.49	7.49	7.30	7.33
434	NASDAQ	TREE	Wed, May 12, 2010	7.11	7.62	6.82	7.55
433	NASDAQ	TREE	Tue, May 11, 2010	7.43	7.43	7.10	7.13
432	NASDAQ	TREE	Mon, May 10, 2010	7.50	7.96	7.30	7.53
431	NASDAQ	TREE	Fri, May 7, 2010	7.65	8.05	6.93	7.09
430	NASDAQ	TREE	Thu, May 6, 2010	7.82	8.28	7.34	7.62
429	NASDAQ	TREE	Wed, May 5, 2010	7.90	8.12	7.83	7.83
428	NASDAQ	TREE	Tue, May 4, 2010	8.37	8.37	7.75	8.00
427	NASDAQ	TREE	Mon, May 3, 2010	9.09	9.11	8.12	8.63
426	NASDAQ	TREE	Fri, Apr 30, 2010	9.35	9.35	8.62	9.10
425	NASDAQ	TREE	Thu, Apr 29, 2010	9.32	9.77	9.18	9.45
424	NASDAQ	TREE	Wed, Apr 28, 2010	9.25	9.30	9.05	9.27
423	NASDAQ	TREE	Tue, Apr 27, 2010	9.08	9.34	9.08	9.20
422	NASDAQ	TREE	Mon, Apr 26, 2010	9.28	9.59	8.90	9.15
421	NASDAQ	TREE	Fri, Apr 23, 2010	9.27	9.48	9.20	9.30
420	NASDAQ	TREE	Thu, Apr 22, 2010	9.21	9.40	9.13	9.33
419	NASDAQ	TREE	Wed, Apr 21, 2010	9.22	9.38	8.92	9.31
418	NASDAQ	TREE	Tue, Apr 20, 2010	9.14	9.20	8.77	9.20
417	NASDAQ	TREE	Mon, Apr 19, 2010	9.30	9.30	9.12	9.14
416	NASDAQ	TREE	Fri, Apr 16, 2010	9.41	9.48	9.12	9.30
415	NASDAQ	TREE	Thu, Apr 15, 2010	9.27	9.40	9.10	9.40
414	NASDAQ	TREE	Wed, Apr 14, 2010	8.98	9.27	8.89	9.27
413	NASDAQ	TREE	Tue, Apr 13, 2010	8.96	9.10	8.83	9.01
412	NASDAQ	TREE	Mon, Apr 12, 2010	8.93	9.32	8.93	9.04
411	NASDAQ	TREE	Fri, Apr 9, 2010	8.79	8.96	8.33	8.93
410	NASDAQ	TREE	Thu, Apr 8, 2010	8.88	8.90	8.65	8.77
409	NASDAQ	TREE	Wed, Apr 7, 2010	8.99	9.13	8.85	8.86
408	NASDAQ	TREE	Tue, Apr 6, 2010	8.78	9.10	8.78	9.02
407	NASDAQ	TREE	Mon, Apr 5, 2010	9.13	9.18	8.88	9.18
406	NASDAQ	TREE	Thu, Apr 1, 2010	9.20	9.20	8.60	9.08
405	NASDAQ	TREE	Wed, Mar 31, 2010	9.14	9.28	9.13	9.15
404	NASDAQ	TREE	Tue, Mar 30, 2010	8.97	9.24	8.97	9.21
403	NASDAQ	TREE	Mon, Mar 29, 2010	9.12	9.25	9.12	9.20
402	NASDAQ	TREE	Fri, Mar 26, 2010	9.12	9.19	8.79	9.15
401	NASDAQ	TREE	Thu, Mar 25, 2010	9.15	9.50	9.03	9.10
400	NASDAQ	TREE	Wed, Mar 24, 2010	9.25	9.25	9.09	9.13
399	NASDAQ	TREE	Tue, Mar 23, 2010	8.60	9.23	8.60	9.22
398	NASDAQ	TREE	Mon, Mar 22, 2010	9.02	9.23	9.00	9.17
397	NASDAQ	TREE	Fri, Mar 19, 2010	9.08	9.27	9.02	9.05
396	NASDAQ	TREE	Thu, Mar 18, 2010	8.76	9.05	8.76	9.01
395	NASDAQ	TREE	Wed, Mar 17, 2010	8.95	9.06	8.25	9.02
394	NASDAQ	TREE	Tue, Mar 16, 2010	8.98	9.00	8.66	8.93
393	NASDAQ	TREE	Mon, Mar 15, 2010	8.70	8.83	8.69	8.83
392	NASDAQ	TREE	Fri, Mar 12, 2010	8.51	8.79	8.41	8.69
391	NASDAQ	TREE	Thu, Mar 11, 2010	8.04	8.93	8.04	8.60
390	NASDAQ	TREE	Wed, Mar 10, 2010	8.57	8.68	7.96	8.10
389	NASDAQ	TREE	Tue, Mar 9, 2010	8.66	9.20	8.66	8.69
388	NASDAQ	TREE	Mon, Mar 8, 2010	8.40	8.85	8.40	8.80
387	NASDAQ	TREE	Fri, Mar 5, 2010	8.33	8.52	8.10	8.44
386	NASDAQ	TREE	Thu, Mar 4, 2010	8.23	8.37	8.23	8.33
385	NASDAQ	TREE	Wed, Mar 3, 2010	8.42	8.55	8.21	8.26
384	NASDAQ	TREE	Tue, Mar 2, 2010	8.57	8.57	7.94	8.38
383	NASDAQ	TREE	Mon, Mar 1, 2010	8.49	8.77	8.40	8.58
382	NASDAQ	TREE	Fri, Feb 26, 2010	8.19	8.71	8.19	8.49
381	NASDAQ	TREE	Thu, Feb 25, 2010	8.28	8.48	8.13	8.27
380	NASDAQ	TREE	Wed, Feb 24, 2010	8.64	8.66	8.30	8.40
379	NASDAQ	TREE	Tue, Feb 23, 2010	8.43	8.81	8.41	8.62
378	NASDAQ	TREE	Mon, Feb 22, 2010	7.84	8.41	7.83	8.41
377	NASDAQ	TREE	Fri, Feb 19, 2010	8.14	8.22	8.13	8.22
376	NASDAQ	TREE	Thu, Feb 18, 2010	8.09	8.14	8.09	8.13
375	NASDAQ	TREE	Wed, Feb 17, 2010	8.08	8.19	8.08	8.13
374	NASDAQ	TREE	Tue, Feb 16, 2010	7.89	8.10	7.89	8.10
373	NASDAQ	TREE	Fri, Feb 12, 2010	8.03	8.21	7.81	7.85
372	NASDAQ	TREE	Thu, Feb 11, 2010	8.04	8.24	8.01	8.24
371	NASDAQ	TREE	Wed, Feb 10, 2010	7.84	8.25	7.61	8.07
370	NASDAQ	TREE	Tue, Feb 9, 2010	7.89	7.89	7.56	7.85
369	NASDAQ	TREE	Mon, Feb 8, 2010	7.86	7.86	7.42	7.51
368	NASDAQ	TREE	Fri, Feb 5, 2010	8.20	8.24	7.86	7.89
367	NASDAQ	TREE	Thu, Feb 4, 2010	8.01	8.51	7.71	8.44
366	NASDAQ	TREE	Wed, Feb 3, 2010	7.47	8.24	7.47	8.02
365	NASDAQ	TREE	Tue, Feb 2, 2010	7.28	7.60	7.28	7.47
364	NASDAQ	TREE	Mon, Feb 1, 2010	7.31	7.48	7.19	7.29
363	NASDAQ	TREE	Fri, Jan 29, 2010	7.25	7.32	7.14	7.31
362	NASDAQ	TREE	Thu, Jan 28, 2010	7.70	7.70	7.23	7.26
361	NASDAQ	TREE	Wed, Jan 27, 2010	7.92	7.92	7.61	7.71
360	NASDAQ	TREE	Tue, Jan 26, 2010	7.78	8.20	7.78	7.98
359	NASDAQ	TREE	Mon, Jan 25, 2010	8.40	8.44	7.75	7.78
358	NASDAQ	TREE	Fri, Jan 22, 2010	8.24	8.55	7.97	8.01
357	NASDAQ	TREE	Thu, Jan 21, 2010	8.24	8.51	7.91	8.29
356	NASDAQ	TREE	Wed, Jan 20, 2010	8.76	8.78	8.45	8.48
355	NASDAQ	TREE	Tue, Jan 19, 2010	8.86	8.96	8.67	8.87
354	NASDAQ	TREE	Fri, Jan 15, 2010	9.03	9.03	8.44	8.99
353	NASDAQ	TREE	Thu, Jan 14, 2010	9.00	9.12	8.86	8.99
352	NASDAQ	TREE	Wed, Jan 13, 2010	8.71	9.08	8.70	9.01
351	NASDAQ	TREE	Tue, Jan 12, 2010	9.10	9.12	8.72	8.75
350	NASDAQ	TREE	Mon, Jan 11, 2010	9.24	9.32	9.00	9.15
349	NASDAQ	TREE	Fri, Jan 8, 2010	9.07	9.31	8.70	9.24
348	NASDAQ	TREE	Thu, Jan 7, 2010	9.00	9.44	8.74	9.07
347	NASDAQ	TREE	Wed, Jan 6, 2010	8.68	9.38	8.57	9.15
346	NASDAQ	TREE	Tue, Jan 5, 2010	9.09	9.33	8.72	8.72
345	NASDAQ	TREE	Mon, Jan 4, 2010	9.20	9.46	9.02	9.15
344	NASDAQ	TREE	Thu, Dec 31, 2009	9.25	9.50	8.97	9.15
343	NASDAQ	TREE	Wed, Dec 30, 2009	9.18	9.37	8.79	9.29
342	NASDAQ	TREE	Tue, Dec 29, 2009	8.99	9.47	8.89	9.35
341	NASDAQ	TREE	Mon, Dec 28, 2009	9.36	9.36	8.61	9.02
340	NASDAQ	TREE	Thu, Dec 24, 2009	9.37	9.43	9.33	9.33
339	NASDAQ	TREE	Wed, Dec 23, 2009	9.36	9.46	8.96	9.39
338	NASDAQ	TREE	Tue, Dec 22, 2009	8.91	9.47	8.75	9.34
337	NASDAQ	TREE	Mon, Dec 21, 2009	8.66	8.95	8.34	8.94
336	NASDAQ	TREE	Fri, Dec 18, 2009	8.94	8.94	8.56	8.57
335	NASDAQ	TREE	Thu, Dec 17, 2009	8.72	8.80	8.49	8.71
334	NASDAQ	TREE	Wed, Dec 16, 2009	8.75	8.76	8.28	8.75
333	NASDAQ	TREE	Tue, Dec 15, 2009	8.95	8.95	8.40	8.65
332	NASDAQ	TREE	Mon, Dec 14, 2009	8.31	8.95	8.15	8.94
331	NASDAQ	TREE	Fri, Dec 11, 2009	7.52	8.35	7.52	8.34
330	NASDAQ	TREE	Thu, Dec 10, 2009	7.54	7.59	7.41	7.52
329	NASDAQ	TREE	Wed, Dec 9, 2009	7.20	7.81	7.00	7.49
328	NASDAQ	TREE	Tue, Dec 8, 2009	7.08	7.30	7.08	7.22
327	NASDAQ	TREE	Mon, Dec 7, 2009	7.45	7.45	7.18	7.23
326	NASDAQ	TREE	Fri, Dec 4, 2009	6.84	7.56	6.60	7.49
325	NASDAQ	TREE	Thu, Dec 3, 2009	6.70	6.74	6.50	6.71
324	NASDAQ	TREE	Wed, Dec 2, 2009	6.34	6.66	6.28	6.63
323	NASDAQ	TREE	Tue, Dec 1, 2009	6.52	6.53	6.35	6.36
322	NASDAQ	TREE	Mon, Nov 30, 2009	6.35	6.54	6.35	6.45
321	NASDAQ	TREE	Fri, Nov 27, 2009	6.42	6.45	6.23	6.34
320	NASDAQ	TREE	Wed, Nov 25, 2009	6.80	6.80	6.56	6.56
319	NASDAQ	TREE	Tue, Nov 24, 2009	6.98	6.98	6.73	6.74
318	NASDAQ	TREE	Mon, Nov 23, 2009	7.04	7.05	6.99	7.01
317	NASDAQ	TREE	Fri, Nov 20, 2009	6.99	7.04	6.99	7.02
316	NASDAQ	TREE	Thu, Nov 19, 2009	7.13	7.14	6.95	7.03
315	NASDAQ	TREE	Wed, Nov 18, 2009	7.28	7.28	7.13	7.15
314	NASDAQ	TREE	Tue, Nov 17, 2009	7.39	7.39	7.18	7.37
313	NASDAQ	TREE	Mon, Nov 16, 2009	7.15	7.50	7.15	7.30
312	NASDAQ	TREE	Fri, Nov 13, 2009	7.28	7.28	7.08	7.13
311	NASDAQ	TREE	Thu, Nov 12, 2009	7.42	7.50	7.18	7.18
310	NASDAQ	TREE	Wed, Nov 11, 2009	7.67	7.71	7.40	7.47
309	NASDAQ	TREE	Tue, Nov 10, 2009	7.80	7.81	7.60	7.63
308	NASDAQ	TREE	Mon, Nov 9, 2009	8.12	8.17	7.59	7.78
307	NASDAQ	TREE	Fri, Nov 6, 2009	8.12	8.23	8.00	8.12
306	NASDAQ	TREE	Thu, Nov 5, 2009	7.55	8.17	7.55	8.16
305	NASDAQ	TREE	Wed, Nov 4, 2009	7.96	8.50	7.37	7.46
304	NASDAQ	TREE	Tue, Nov 3, 2009	8.04	8.14	7.63	7.93
303	NASDAQ	TREE	Mon, Nov 2, 2009	7.90	8.29	7.86	8.05
302	NASDAQ	TREE	Fri, Oct 30, 2009	7.42	8.00	7.32	7.81
301	NASDAQ	TREE	Thu, Oct 29, 2009	7.51	7.60	7.42	7.57
300	NASDAQ	TREE	Wed, Oct 28, 2009	7.50	8.05	7.46	7.48
299	NASDAQ	TREE	Tue, Oct 27, 2009	7.54	7.67	7.38	7.49
298	NASDAQ	TREE	Mon, Oct 26, 2009	7.72	8.10	7.51	7.56
297	NASDAQ	TREE	Fri, Oct 23, 2009	7.92	7.99	7.51	7.63
296	NASDAQ	TREE	Thu, Oct 22, 2009	8.02	8.30	7.59	8.16
295	NASDAQ	TREE	Wed, Oct 21, 2009	8.27	8.48	7.89	8.02
294	NASDAQ	TREE	Tue, Oct 20, 2009	7.95	8.33	7.76	7.95
293	NASDAQ	TREE	Mon, Oct 19, 2009	7.85	8.04	7.83	7.90
292	NASDAQ	TREE	Fri, Oct 16, 2009	8.10	8.11	7.61	7.73
291	NASDAQ	TREE	Thu, Oct 15, 2009	8.03	8.16	7.98	8.10
290	NASDAQ	TREE	Wed, Oct 14, 2009	8.31	8.31	7.85	8.10
289	NASDAQ	TREE	Tue, Oct 13, 2009	8.07	8.15	7.91	8.00
288	NASDAQ	TREE	Mon, Oct 12, 2009	7.86	8.24	7.78	8.08
287	NASDAQ	TREE	Fri, Oct 9, 2009	7.25	7.94	7.25	7.90
286	NASDAQ	TREE	Thu, Oct 8, 2009	7.90	7.90	7.27	7.27
285	NASDAQ	TREE	Wed, Oct 7, 2009	7.66	7.77	7.52	7.68
284	NASDAQ	TREE	Tue, Oct 6, 2009	7.00	7.68	7.00	7.66
283	NASDAQ	TREE	Mon, Oct 5, 2009	7.79	7.90	7.39	7.69
282	NASDAQ	TREE	Fri, Oct 2, 2009	7.25	7.80	7.00	7.80
281	NASDAQ	TREE	Thu, Oct 1, 2009	7.48	7.49	7.22	7.25
280	NASDAQ	TREE	Wed, Sep 30, 2009	7.99	7.99	7.45	7.55
279	NASDAQ	TREE	Tue, Sep 29, 2009	7.37	7.88	7.18	7.75
278	NASDAQ	TREE	Mon, Sep 28, 2009	7.55	7.55	7.30	7.37
277	NASDAQ	TREE	Fri, Sep 25, 2009	7.49	7.58	7.19	7.44
276	NASDAQ	TREE	Thu, Sep 24, 2009	7.94	7.95	7.35	7.57
275	NASDAQ	TREE	Wed, Sep 23, 2009	7.76	8.20	7.61	7.95
274	NASDAQ	TREE	Tue, Sep 22, 2009	7.77	7.92	7.61	7.78
273	NASDAQ	TREE	Mon, Sep 21, 2009	7.93	8.04	7.65	7.79
272	NASDAQ	TREE	Fri, Sep 18, 2009	8.17	8.38	7.88	7.96
271	NASDAQ	TREE	Thu, Sep 17, 2009	8.09	8.39	8.00	8.16
270	NASDAQ	TREE	Wed, Sep 16, 2009	8.10	8.34	8.05	8.24
269	NASDAQ	TREE	Tue, Sep 15, 2009	7.90	8.07	7.70	8.04
268	NASDAQ	TREE	Mon, Sep 14, 2009	7.75	7.86	7.73	7.83
267	NASDAQ	TREE	Fri, Sep 11, 2009	7.70	7.87	7.54	7.81
266	NASDAQ	TREE	Thu, Sep 10, 2009	7.51	7.63	7.31	7.61
265	NASDAQ	TREE	Wed, Sep 9, 2009	7.53	7.87	7.31	7.49
264	NASDAQ	TREE	Tue, Sep 8, 2009	7.50	7.63	7.50	7.57
263	NASDAQ	TREE	Fri, Sep 4, 2009	7.16	7.50	6.93	7.47
262	NASDAQ	TREE	Thu, Sep 3, 2009	6.79	7.30	6.79	7.17
261	NASDAQ	TREE	Wed, Sep 2, 2009	6.92	6.92	6.74	6.79
260	NASDAQ	TREE	Tue, Sep 1, 2009	7.04	7.14	6.88	6.95
259	NASDAQ	TREE	Mon, Aug 31, 2009	7.30	7.35	6.81	7.05
258	NASDAQ	TREE	Fri, Aug 28, 2009	7.95	8.00	7.36	7.38
257	NASDAQ	TREE	Thu, Aug 27, 2009	8.11	8.17	7.77	7.93
256	NASDAQ	TREE	Wed, Aug 26, 2009	8.65	8.84	8.42	8.54
255	NASDAQ	TREE	Tue, Aug 25, 2009	8.63	8.87	8.44	8.71
254	NASDAQ	TREE	Mon, Aug 24, 2009	9.24	9.39	8.56	8.61
253	NASDAQ	TREE	Fri, Aug 21, 2009	9.44	9.44	9.11	9.30
252	NASDAQ	TREE	Thu, Aug 20, 2009	9.20	9.45	9.03	9.26
251	NASDAQ	TREE	Wed, Aug 19, 2009	9.20	9.27	8.98	9.17
250	NASDAQ	TREE	Tue, Aug 18, 2009	8.81	9.34	8.69	9.32
249	NASDAQ	TREE	Mon, Aug 17, 2009	9.06	9.06	8.64	8.94
248	NASDAQ	TREE	Fri, Aug 14, 2009	9.32	9.32	9.06	9.17
247	NASDAQ	TREE	Thu, Aug 13, 2009	9.53	9.53	9.15	9.34
246	NASDAQ	TREE	Wed, Aug 12, 2009	9.61	9.82	9.48	9.54
245	NASDAQ	TREE	Tue, Aug 11, 2009	9.87	9.94	9.58	9.67
244	NASDAQ	TREE	Mon, Aug 10, 2009	9.80	9.89	9.54	9.88
243	NASDAQ	TREE	Fri, Aug 7, 2009	9.96	9.97	9.51	9.66
242	NASDAQ	TREE	Thu, Aug 6, 2009	9.71	9.97	9.28	9.89
241	NASDAQ	TREE	Wed, Aug 5, 2009	9.68	9.81	9.00	9.68
240	NASDAQ	TREE	Tue, Aug 4, 2009	9.87	9.87	9.31	9.58
239	NASDAQ	TREE	Mon, Aug 3, 2009	10.01	10.05	9.55	9.91
238	NASDAQ	TREE	Fri, Jul 31, 2009	9.53	10.13	8.75	9.98
237	NASDAQ	TREE	Thu, Jul 30, 2009	10.00	10.00	9.48	9.63
236	NASDAQ	TREE	Wed, Jul 29, 2009	10.46	10.50	10.11	10.40
235	NASDAQ	TREE	Tue, Jul 28, 2009	9.78	10.61	9.78	10.51
234	NASDAQ	TREE	Mon, Jul 27, 2009	10.64	10.88	10.39	10.83
233	NASDAQ	TREE	Fri, Jul 24, 2009	10.48	10.69	10.05	10.69
232	NASDAQ	TREE	Thu, Jul 23, 2009	10.30	10.84	10.17	10.53
231	NASDAQ	TREE	Wed, Jul 22, 2009	9.42	10.70	9.31	10.35
230	NASDAQ	TREE	Tue, Jul 21, 2009	10.09	10.09	9.45	9.67
229	NASDAQ	TREE	Mon, Jul 20, 2009	9.73	10.00	9.20	9.98
228	NASDAQ	TREE	Fri, Jul 17, 2009	9.63	9.79	9.52	9.75
227	NASDAQ	TREE	Thu, Jul 16, 2009	9.60	9.70	9.23	9.58
226	NASDAQ	TREE	Wed, Jul 15, 2009	9.33	9.71	9.11	9.71
225	NASDAQ	TREE	Tue, Jul 14, 2009	9.56	9.60	9.03	9.18
224	NASDAQ	TREE	Mon, Jul 13, 2009	9.66	9.66	9.19	9.59
223	NASDAQ	TREE	Fri, Jul 10, 2009	9.55	9.68	9.22	9.66
222	NASDAQ	TREE	Thu, Jul 9, 2009	9.52	9.70	9.40	9.58
221	NASDAQ	TREE	Wed, Jul 8, 2009	9.28	9.80	8.82	9.48
220	NASDAQ	TREE	Tue, Jul 7, 2009	9.33	9.33	8.92	9.20
219	NASDAQ	TREE	Mon, Jul 6, 2009	9.44	9.44	8.90	9.33
218	NASDAQ	TREE	Thu, Jul 2, 2009	9.41	9.49	9.12	9.46
217	NASDAQ	TREE	Wed, Jul 1, 2009	9.56	9.82	9.20	9.55
216	NASDAQ	TREE	Tue, Jun 30, 2009	9.58	9.63	9.34	9.60
215	NASDAQ	TREE	Mon, Jun 29, 2009	9.84	9.85	8.90	9.53
214	NASDAQ	TREE	Fri, Jun 26, 2009	9.37	9.70	9.00	9.65
213	NASDAQ	TREE	Thu, Jun 25, 2009	8.28	9.60	8.28	9.55
212	NASDAQ	TREE	Wed, Jun 24, 2009	9.53	9.75	8.76	9.18
211	NASDAQ	TREE	Tue, Jun 23, 2009	9.15	9.58	8.63	9.50
210	NASDAQ	TREE	Mon, Jun 22, 2009	9.24	9.49	8.85	9.18
209	NASDAQ	TREE	Fri, Jun 19, 2009	8.72	9.04	8.55	8.97
208	NASDAQ	TREE	Thu, Jun 18, 2009	8.39	9.16	8.21	8.49
207	NASDAQ	TREE	Wed, Jun 17, 2009	8.25	8.84	8.15	8.45
206	NASDAQ	TREE	Tue, Jun 16, 2009	8.67	9.03	8.05	8.23
205	NASDAQ	TREE	Mon, Jun 15, 2009	9.90	9.90	8.73	8.75
204	NASDAQ	TREE	Fri, Jun 12, 2009	9.94	10.16	9.65	9.98
203	NASDAQ	TREE	Thu, Jun 11, 2009	9.95	10.44	8.61	9.93
202	NASDAQ	TREE	Wed, Jun 10, 2009	11.99	11.99	9.55	9.74
201	NASDAQ	TREE	Tue, Jun 9, 2009	11.80	12.02	11.58	11.69
200	NASDAQ	TREE	Mon, Jun 8, 2009	11.72	11.96	10.84	11.89
199	NASDAQ	TREE	Fri, Jun 5, 2009	11.50	11.90	11.14	11.72
198	NASDAQ	TREE	Thu, Jun 4, 2009	10.93	11.51	10.67	11.28
197	NASDAQ	TREE	Wed, Jun 3, 2009	10.38	10.97	10.25	10.72
196	NASDAQ	TREE	Tue, Jun 2, 2009	10.75	10.80	10.49	10.66
195	NASDAQ	TREE	Mon, Jun 1, 2009	10.74	10.98	10.12	10.73
194	NASDAQ	TREE	Fri, May 29, 2009	10.76	11.13	9.73	10.28
193	NASDAQ	TREE	Thu, May 28, 2009	11.59	11.79	10.20	10.73
192	NASDAQ	TREE	Wed, May 27, 2009	12.45	12.56	11.61	11.63
191	NASDAQ	TREE	Tue, May 26, 2009	12.60	12.99	12.00	12.45
190	NASDAQ	TREE	Fri, May 22, 2009	12.86	13.07	12.05	12.20
189	NASDAQ	TREE	Thu, May 21, 2009	12.60	13.02	12.59	12.89
188	NASDAQ	TREE	Wed, May 20, 2009	12.64	13.04	12.02	12.79
187	NASDAQ	TREE	Tue, May 19, 2009	12.49	12.78	12.21	12.52
186	NASDAQ	TREE	Mon, May 18, 2009	11.80	12.48	11.75	12.48
185	NASDAQ	TREE	Fri, May 15, 2009	11.35	12.34	11.33	11.77
184	NASDAQ	TREE	Thu, May 14, 2009	11.56	11.56	10.01	11.41
183	NASDAQ	TREE	Wed, May 13, 2009	11.81	12.08	11.50	11.59
182	NASDAQ	TREE	Tue, May 12, 2009	12.72	12.73	11.56	11.61
181	NASDAQ	TREE	Mon, May 11, 2009	11.34	12.42	11.12	12.09
180	NASDAQ	TREE	Fri, May 8, 2009	11.49	11.56	11.10	11.34
179	NASDAQ	TREE	Thu, May 7, 2009	11.75	11.80	10.91	11.00
178	NASDAQ	TREE	Wed, May 6, 2009	10.69	11.76	10.44	11.75
177	NASDAQ	TREE	Tue, May 5, 2009	10.00	10.57	9.07	10.39
176	NASDAQ	TREE	Mon, May 4, 2009	8.86	9.50	8.62	9.48
175	NASDAQ	TREE	Fri, May 1, 2009	6.49	9.89	6.49	8.95
174	NASDAQ	TREE	Thu, Apr 30, 2009	6.25	6.49	6.19	6.42
173	NASDAQ	TREE	Wed, Apr 29, 2009	5.75	5.90	5.63	5.90
172	NASDAQ	TREE	Tue, Apr 28, 2009	5.97	5.97	5.65	5.74
171	NASDAQ	TREE	Mon, Apr 27, 2009	5.79	6.04	5.79	5.84
170	NASDAQ	TREE	Fri, Apr 24, 2009	5.97	6.07	5.50	6.04
169	NASDAQ	TREE	Thu, Apr 23, 2009	5.63	5.87	5.58	5.86
168	NASDAQ	TREE	Wed, Apr 22, 2009	5.77	5.92	5.50	5.70
167	NASDAQ	TREE	Tue, Apr 21, 2009	5.50	5.99	5.40	5.99
166	NASDAQ	TREE	Mon, Apr 20, 2009	5.63	5.87	5.53	5.68
165	NASDAQ	TREE	Fri, Apr 17, 2009	5.39	5.74	5.08	5.63
164	NASDAQ	TREE	Thu, Apr 16, 2009	5.73	5.74	5.26	5.53
163	NASDAQ	TREE	Wed, Apr 15, 2009	5.25	5.41	5.02	5.41
162	NASDAQ	TREE	Tue, Apr 14, 2009	5.59	5.67	5.29	5.29
161	NASDAQ	TREE	Mon, Apr 13, 2009	5.57	5.60	5.19	5.50
160	NASDAQ	TREE	Thu, Apr 9, 2009	5.33	5.51	5.01	5.51
159	NASDAQ	TREE	Wed, Apr 8, 2009	5.19	5.19	5.00	5.09
158	NASDAQ	TREE	Tue, Apr 7, 2009	4.96	5.28	4.87	4.87
157	NASDAQ	TREE	Mon, Apr 6, 2009	5.34	5.34	4.90	5.12
156	NASDAQ	TREE	Fri, Apr 3, 2009	4.81	5.33	4.81	5.27
155	NASDAQ	TREE	Thu, Apr 2, 2009	4.82	5.21	4.68	5.00
154	NASDAQ	TREE	Wed, Apr 1, 2009	4.41	4.95	4.41	4.93
153	NASDAQ	TREE	Tue, Mar 31, 2009	4.39	5.01	4.39	4.62
152	NASDAQ	TREE	Mon, Mar 30, 2009	3.78	4.92	3.78	4.47
151	NASDAQ	TREE	Fri, Mar 27, 2009	4.95	4.99	4.55	4.55
150	NASDAQ	TREE	Thu, Mar 26, 2009	5.00	5.05	4.80	4.95
149	NASDAQ	TREE	Wed, Mar 25, 2009	4.77	5.00	4.50	5.00
148	NASDAQ	TREE	Tue, Mar 24, 2009	5.01	5.01	4.41	4.56
147	NASDAQ	TREE	Mon, Mar 23, 2009	4.88	5.00	4.41	5.00
146	NASDAQ	TREE	Fri, Mar 20, 2009	4.51	4.81	4.19	4.64
145	NASDAQ	TREE	Thu, Mar 19, 2009	4.70	4.70	4.42	4.62
144	NASDAQ	TREE	Wed, Mar 18, 2009	4.50	4.87	4.10	4.79
143	NASDAQ	TREE	Tue, Mar 17, 2009	4.48	4.58	4.23	4.56
142	NASDAQ	TREE	Mon, Mar 16, 2009	4.12	4.50	4.10	4.50
141	NASDAQ	TREE	Fri, Mar 13, 2009	4.28	4.35	4.15	4.25
140	NASDAQ	TREE	Thu, Mar 12, 2009	4.20	4.26	4.10	4.26
139	NASDAQ	TREE	Wed, Mar 11, 2009	4.23	4.27	3.95	4.25
138	NASDAQ	TREE	Tue, Mar 10, 2009	3.76	4.25	3.76	4.19
137	NASDAQ	TREE	Mon, Mar 9, 2009	3.92	4.16	3.78	3.93
136	NASDAQ	TREE	Fri, Mar 6, 2009	4.14	4.14	3.95	3.97
135	NASDAQ	TREE	Thu, Mar 5, 2009	4.26	4.30	3.88	3.99
134	NASDAQ	TREE	Wed, Mar 4, 2009	4.10	4.49	4.10	4.23
133	NASDAQ	TREE	Tue, Mar 3, 2009	3.88	4.35	3.81	4.07
132	NASDAQ	TREE	Mon, Mar 2, 2009	4.15	4.50	3.86	3.93
131	NASDAQ	TREE	Fri, Feb 27, 2009	4.45	4.67	4.07	4.53
130	NASDAQ	TREE	Thu, Feb 26, 2009	4.49	4.59	4.32	4.49
129	NASDAQ	TREE	Wed, Feb 25, 2009	4.20	4.50	4.15	4.36
128	NASDAQ	TREE	Tue, Feb 24, 2009	4.07	4.20	3.95	4.20
127	NASDAQ	TREE	Mon, Feb 23, 2009	4.08	4.19	3.85	3.98
126	NASDAQ	TREE	Fri, Feb 20, 2009	3.86	4.20	3.85	4.07
125	NASDAQ	TREE	Thu, Feb 19, 2009	4.19	4.20	4.01	4.09
124	NASDAQ	TREE	Wed, Feb 18, 2009	3.96	4.28	3.85	4.10
123	NASDAQ	TREE	Tue, Feb 17, 2009	3.95	4.13	3.85	3.85
122	NASDAQ	TREE	Fri, Feb 13, 2009	4.12	4.12	3.86	3.91
121	NASDAQ	TREE	Thu, Feb 12, 2009	3.96	4.20	3.96	4.07
120	NASDAQ	TREE	Wed, Feb 11, 2009	4.06	4.09	4.00	4.09
119	NASDAQ	TREE	Tue, Feb 10, 2009	4.25	4.30	3.86	4.02
118	NASDAQ	TREE	Mon, Feb 9, 2009	4.01	4.22	4.01	4.17
117	NASDAQ	TREE	Fri, Feb 6, 2009	4.00	4.00	3.85	3.91
116	NASDAQ	TREE	Thu, Feb 5, 2009	3.85	4.03	3.85	4.00
115	NASDAQ	TREE	Wed, Feb 4, 2009	3.67	3.96	3.67	3.96
114	NASDAQ	TREE	Tue, Feb 3, 2009	3.99	4.00	3.69	4.00
113	NASDAQ	TREE	Mon, Feb 2, 2009	3.91	4.07	3.62	4.00
112	NASDAQ	TREE	Fri, Jan 30, 2009	3.96	4.38	3.96	3.97
111	NASDAQ	TREE	Thu, Jan 29, 2009	4.11	4.50	3.99	3.99
110	NASDAQ	TREE	Wed, Jan 28, 2009	4.60	4.60	4.11	4.60
109	NASDAQ	TREE	Tue, Jan 27, 2009	4.36	4.44	3.98	4.44
108	NASDAQ	TREE	Mon, Jan 26, 2009	4.08	4.40	3.86	4.31
107	NASDAQ	TREE	Fri, Jan 23, 2009	4.03	4.25	3.71	4.25
106	NASDAQ	TREE	Thu, Jan 22, 2009	3.99	4.04	3.70	3.96
105	NASDAQ	TREE	Wed, Jan 21, 2009	3.93	4.09	3.53	4.09
104	NASDAQ	TREE	Tue, Jan 20, 2009	4.63	4.63	4.00	4.00
103	NASDAQ	TREE	Fri, Jan 16, 2009	4.63	4.63	4.21	4.60
102	NASDAQ	TREE	Thu, Jan 15, 2009	4.27	4.48	4.00	4.48
101	NASDAQ	TREE	Wed, Jan 14, 2009	4.29	4.48	4.00	4.33
100	NASDAQ	TREE	Tue, Jan 13, 2009	4.08	4.15	3.59	4.14
99	NASDAQ	TREE	Mon, Jan 12, 2009	4.60	4.60	3.42	4.15
98	NASDAQ	TREE	Fri, Jan 9, 2009	4.44	4.60	4.20	4.60
97	NASDAQ	TREE	Thu, Jan 8, 2009	4.00	4.87	4.00	4.49
96	NASDAQ	TREE	Wed, Jan 7, 2009	4.15	4.20	3.96	4.00
95	NASDAQ	TREE	Tue, Jan 6, 2009	4.18	4.50	4.00	4.00
94	NASDAQ	TREE	Mon, Jan 5, 2009	3.22	4.10	3.20	3.79
93	NASDAQ	TREE	Fri, Jan 2, 2009	2.62	3.27	2.62	3.23
92	NASDAQ	TREE	Wed, Dec 31, 2008	2.29	2.64	2.10	2.60
91	NASDAQ	TREE	Tue, Dec 30, 2008	2.10	2.46	2.10	2.35
90	NASDAQ	TREE	Mon, Dec 29, 2008	2.17	2.40	2.01	2.04
89	NASDAQ	TREE	Fri, Dec 26, 2008	2.27	2.39	2.08	2.15
88	NASDAQ	TREE	Wed, Dec 24, 2008	2.26	2.43	2.25	2.30
87	NASDAQ	TREE	Tue, Dec 23, 2008	2.48	2.48	2.26	2.26
86	NASDAQ	TREE	Mon, Dec 22, 2008	2.52	2.52	2.27	2.44
85	NASDAQ	TREE	Fri, Dec 19, 2008	2.50	2.50	2.14	2.47
84	NASDAQ	TREE	Thu, Dec 18, 2008	2.18	2.42	2.06	2.42
83	NASDAQ	TREE	Wed, Dec 17, 2008	2.04	2.25	1.96	2.14
82	NASDAQ	TREE	Tue, Dec 16, 2008	1.55	2.22	1.55	2.12
81	NASDAQ	TREE	Mon, Dec 15, 2008	1.65	2.00	1.42	1.54
80	NASDAQ	TREE	Fri, Dec 12, 2008	1.70	1.87	1.65	1.65
79	NASDAQ	TREE	Thu, Dec 11, 2008	1.79	1.93	1.79	1.81
78	NASDAQ	TREE	Wed, Dec 10, 2008	1.95	1.99	1.84	1.89
77	NASDAQ	TREE	Tue, Dec 9, 2008	1.83	1.97	1.74	1.95
76	NASDAQ	TREE	Mon, Dec 8, 2008	1.65	1.81	1.65	1.81
75	NASDAQ	TREE	Fri, Dec 5, 2008	1.57	2.00	1.57	1.64
74	NASDAQ	TREE	Thu, Dec 4, 2008	1.71	1.90	1.58	1.66
73	NASDAQ	TREE	Wed, Dec 3, 2008	1.60	1.83	1.60	1.82
72	NASDAQ	TREE	Tue, Dec 2, 2008	1.63	1.99	1.50	1.97
71	NASDAQ	TREE	Mon, Dec 1, 2008	1.86	1.86	1.57	1.57
70	NASDAQ	TREE	Fri, Nov 28, 2008	1.90	2.16	1.82	1.83
69	NASDAQ	TREE	Wed, Nov 26, 2008	1.92	2.02	1.81	1.86
68	NASDAQ	TREE	Tue, Nov 25, 2008	1.99	2.35	1.90	1.92
67	NASDAQ	TREE	Mon, Nov 24, 2008	2.00	2.31	2.00	2.02
66	NASDAQ	TREE	Fri, Nov 21, 2008	2.12	2.24	2.01	2.24
65	NASDAQ	TREE	Thu, Nov 20, 2008	2.12	2.25	2.12	2.12
64	NASDAQ	TREE	Wed, Nov 19, 2008	2.26	2.43	2.12	2.25
63	NASDAQ	TREE	Tue, Nov 18, 2008	2.10	2.37	2.10	2.37
62	NASDAQ	TREE	Mon, Nov 17, 2008	2.18	2.26	2.00	2.12
61	NASDAQ	TREE	Fri, Nov 14, 2008	2.20	2.44	2.19	2.19
60	NASDAQ	TREE	Thu, Nov 13, 2008	2.21	2.48	2.15	2.48
59	NASDAQ	TREE	Wed, Nov 12, 2008	2.16	2.39	2.12	2.25
58	NASDAQ	TREE	Tue, Nov 11, 2008	2.21	2.32	2.10	2.10
57	NASDAQ	TREE	Mon, Nov 10, 2008	2.45	2.48	2.20	2.20
56	NASDAQ	TREE	Fri, Nov 7, 2008	2.17	2.28	2.17	2.24
55	NASDAQ	TREE	Thu, Nov 6, 2008	2.20	2.40	2.15	2.15
54	NASDAQ	TREE	Wed, Nov 5, 2008	2.70	2.75	2.25	2.37
53	NASDAQ	TREE	Tue, Nov 4, 2008	3.00	3.00	2.74	2.75
52	NASDAQ	TREE	Mon, Nov 3, 2008	2.88	3.00	2.81	2.86
51	NASDAQ	TREE	Fri, Oct 31, 2008	2.54	2.77	2.49	2.71
50	NASDAQ	TREE	Thu, Oct 30, 2008	2.31	2.57	2.25	2.57
49	NASDAQ	TREE	Wed, Oct 29, 2008	2.30	2.58	2.21	2.25
48	NASDAQ	TREE	Tue, Oct 28, 2008	2.55	2.55	2.20	2.25
47	NASDAQ	TREE	Mon, Oct 27, 2008	2.64	2.64	2.33	2.42
46	NASDAQ	TREE	Fri, Oct 24, 2008	2.70	2.74	2.50	2.59
45	NASDAQ	TREE	Thu, Oct 23, 2008	2.75	2.85	2.41	2.75
44	NASDAQ	TREE	Wed, Oct 22, 2008	2.59	2.73	2.50	2.70
43	NASDAQ	TREE	Tue, Oct 21, 2008	2.56	2.77	2.47	2.54
42	NASDAQ	TREE	Mon, Oct 20, 2008	2.36	2.69	2.34	2.55
41	NASDAQ	TREE	Fri, Oct 17, 2008	2.10	2.43	2.10	2.36
40	NASDAQ	TREE	Thu, Oct 16, 2008	2.20	2.30	2.01	2.19
39	NASDAQ	TREE	Wed, Oct 15, 2008	2.58	2.58	2.21	2.25
38	NASDAQ	TREE	Tue, Oct 14, 2008	2.33	2.60	2.22	2.46
37	NASDAQ	TREE	Mon, Oct 13, 2008	2.27	2.75	2.20	2.22
36	NASDAQ	TREE	Fri, Oct 10, 2008	2.25	2.47	2.15	2.15
35	NASDAQ	TREE	Thu, Oct 9, 2008	2.85	2.85	2.27	2.27
34	NASDAQ	TREE	Wed, Oct 8, 2008	3.13	3.17	1.96	2.03
33	NASDAQ	TREE	Tue, Oct 7, 2008	3.69	3.87	3.21	3.30
32	NASDAQ	TREE	Mon, Oct 6, 2008	3.95	5.15	3.26	3.87
31	NASDAQ	TREE	Fri, Oct 3, 2008	4.22	4.98	3.96	4.04
30	NASDAQ	TREE	Thu, Oct 2, 2008	5.79	5.79	4.07	4.22
29	NASDAQ	TREE	Wed, Oct 1, 2008	5.01	5.80	4.82	5.62
28	NASDAQ	TREE	Tue, Sep 30, 2008	5.11	5.70	3.57	4.82
27	NASDAQ	TREE	Mon, Sep 29, 2008	6.01	7.31	4.00	5.04
26	NASDAQ	TREE	Fri, Sep 26, 2008	5.73	6.06	5.19	5.54
25	NASDAQ	TREE	Thu, Sep 25, 2008	7.13	7.48	5.95	5.97
24	NASDAQ	TREE	Wed, Sep 24, 2008	7.15	7.74	7.00	7.12
23	NASDAQ	TREE	Tue, Sep 23, 2008	7.29	7.82	6.85	7.19
22	NASDAQ	TREE	Mon, Sep 22, 2008	7.90	8.24	7.25	7.49
21	NASDAQ	TREE	Fri, Sep 19, 2008	7.42	7.99	7.10	7.87
20	NASDAQ	TREE	Thu, Sep 18, 2008	7.80	7.85	7.17	7.50
19	NASDAQ	TREE	Wed, Sep 17, 2008	8.45	8.45	7.74	7.74
18	NASDAQ	TREE	Tue, Sep 16, 2008	8.19	8.19	7.41	8.12
17	NASDAQ	TREE	Mon, Sep 15, 2008	8.15	8.40	8.00	8.01
16	NASDAQ	TREE	Fri, Sep 12, 2008	7.65	8.14	7.62	8.05
15	NASDAQ	TREE	Thu, Sep 11, 2008	7.81	7.84	7.36	7.65
14	NASDAQ	TREE	Wed, Sep 10, 2008	8.00	8.09	7.64	7.81
13	NASDAQ	TREE	Tue, Sep 9, 2008	7.86	8.08	7.86	7.95
12	NASDAQ	TREE	Mon, Sep 8, 2008	7.61	8.43	7.60	8.01
11	NASDAQ	TREE	Fri, Sep 5, 2008	8.10	8.19	7.74	7.80
10	NASDAQ	TREE	Thu, Sep 4, 2008	7.85	8.33	7.73	8.06
9	NASDAQ	TREE	Wed, Sep 3, 2008	9.03	9.03	7.53	8.22
8	NASDAQ	TREE	Tue, Sep 2, 2008	7.01	8.11	7.01	8.05
7	NASDAQ	TREE	Fri, Aug 29, 2008	7.38	7.71	7.30	7.60
6	NASDAQ	TREE	Thu, Aug 28, 2008	7.70	7.79	7.25	7.69
5	NASDAQ	TREE	Wed, Aug 27, 2008	7.51	7.95	7.19	7.60
4	NASDAQ	TREE	Tue, Aug 26, 2008	8.05	8.14	7.36	7.72
3	NASDAQ	TREE	Mon, Aug 25, 2008	8.53	8.89	8.05	8.19
2	NASDAQ	TREE	Fri, Aug 22, 2008	7.50	8.28	7.50	7.99
1	NASDAQ	TREE	Thu, Aug 21, 2008	7.00	9.00	6.98	7.46
#	Exchange	Symbol	Date	Open	High	Low	Close

LendingTree Inc NASDAQ:TREE 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