Warner Bros. Discovery Inc NASDAQ:WBD Historical Prices

Below are the 4697 trading days of historical prices for WBD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4697	NASDAQ	WBD	Wed, Mar 6, 2024	8.22	8.46	8.17	8.41
4696	NASDAQ	WBD	Tue, Mar 5, 2024	8.06	8.31	8.02	8.14
4695	NASDAQ	WBD	Mon, Mar 4, 2024	8.60	8.62	8.10	8.11
4694	NASDAQ	WBD	Fri, Mar 1, 2024	8.80	8.84	8.63	8.67
4693	NASDAQ	WBD	Thu, Feb 29, 2024	8.82	8.98	8.67	8.79
4692	NASDAQ	WBD	Wed, Feb 28, 2024	8.55	8.73	8.47	8.71
4691	NASDAQ	WBD	Tue, Feb 27, 2024	8.59	8.75	8.45	8.70
4690	NASDAQ	WBD	Mon, Feb 26, 2024	8.78	8.86	8.43	8.55
4689	NASDAQ	WBD	Fri, Feb 23, 2024	8.65	8.75	8.25	8.61
4688	NASDAQ	WBD	Thu, Feb 22, 2024	9.66	9.67	9.51	9.56
4687	NASDAQ	WBD	Wed, Feb 21, 2024	9.93	9.95	9.53	9.57
4686	NASDAQ	WBD	Tue, Feb 20, 2024	9.76	10.05	9.72	9.89
4685	NASDAQ	WBD	Fri, Feb 16, 2024	10.02	10.12	9.81	9.83
4684	NASDAQ	WBD	Thu, Feb 15, 2024	9.73	10.15	9.72	10.14
4683	NASDAQ	WBD	Wed, Feb 14, 2024	9.68	9.79	9.56	9.73
4682	NASDAQ	WBD	Tue, Feb 13, 2024	9.68	9.74	9.43	9.54
4681	NASDAQ	WBD	Mon, Feb 12, 2024	9.59	10.03	9.56	9.96
4680	NASDAQ	WBD	Fri, Feb 9, 2024	9.83	9.89	9.57	9.64
4679	NASDAQ	WBD	Thu, Feb 8, 2024	9.87	9.97	9.65	9.83
4678	NASDAQ	WBD	Wed, Feb 7, 2024	10.35	10.35	9.63	9.75
4677	NASDAQ	WBD	Tue, Feb 6, 2024	10.06	10.25	10.01	10.07
4676	NASDAQ	WBD	Mon, Feb 5, 2024	10.13	10.20	10.00	10.07
4675	NASDAQ	WBD	Fri, Feb 2, 2024	10.37	10.37	10.13	10.25
4674	NASDAQ	WBD	Thu, Feb 1, 2024	10.06	10.51	10.05	10.46
4673	NASDAQ	WBD	Wed, Jan 31, 2024	10.23	10.40	10.02	10.02
4672	NASDAQ	WBD	Tue, Jan 30, 2024	10.40	10.43	10.05	10.10
4671	NASDAQ	WBD	Mon, Jan 29, 2024	10.39	10.50	10.25	10.49
4670	NASDAQ	WBD	Fri, Jan 26, 2024	10.59	10.66	10.47	10.62
4669	NASDAQ	WBD	Thu, Jan 25, 2024	10.60	10.87	10.39	10.58
4668	NASDAQ	WBD	Wed, Jan 24, 2024	10.72	10.75	10.35	10.41
4667	NASDAQ	WBD	Tue, Jan 23, 2024	10.65	10.73	10.44	10.54
4666	NASDAQ	WBD	Mon, Jan 22, 2024	10.38	10.66	10.34	10.47
4665	NASDAQ	WBD	Fri, Jan 19, 2024	10.29	10.37	10.01	10.35
4664	NASDAQ	WBD	Thu, Jan 18, 2024	10.18	10.32	10.18	10.28
4663	NASDAQ	WBD	Wed, Jan 17, 2024	10.11	10.27	10.05	10.16
4662	NASDAQ	WBD	Tue, Jan 16, 2024	10.52	10.57	10.28	10.35
4661	NASDAQ	WBD	Fri, Jan 12, 2024	10.67	10.74	10.48	10.65
4660	NASDAQ	WBD	Thu, Jan 11, 2024	10.76	10.76	10.42	10.54
4659	NASDAQ	WBD	Wed, Jan 10, 2024	10.99	11.16	10.82	10.97
4658	NASDAQ	WBD	Tue, Jan 9, 2024	11.23	11.26	10.97	11.03
4657	NASDAQ	WBD	Mon, Jan 8, 2024	11.22	11.49	11.15	11.40
4656	NASDAQ	WBD	Fri, Jan 5, 2024	11.27	11.53	11.12	11.20
4655	NASDAQ	WBD	Thu, Jan 4, 2024	11.31	11.39	11.18	11.35
4654	NASDAQ	WBD	Wed, Jan 3, 2024	11.48	11.56	11.18	11.30
4653	NASDAQ	WBD	Tue, Jan 2, 2024	11.32	12.00	11.27	11.66
4652	NASDAQ	WBD	Fri, Dec 29, 2023	11.55	11.66	11.33	11.38
4651	NASDAQ	WBD	Thu, Dec 28, 2023	11.44	11.74	11.43	11.69
4650	NASDAQ	WBD	Wed, Dec 27, 2023	11.47	11.56	11.29	11.49
4649	NASDAQ	WBD	Tue, Dec 26, 2023	11.27	11.56	11.17	11.50
4648	NASDAQ	WBD	Fri, Dec 22, 2023	11.50	11.63	11.21	11.27
4647	NASDAQ	WBD	Thu, Dec 21, 2023	11.81	11.84	10.92	11.49
4646	NASDAQ	WBD	Wed, Dec 20, 2023	12.32	12.57	11.49	11.66
4645	NASDAQ	WBD	Tue, Dec 19, 2023	11.94	12.44	11.94	12.36
4644	NASDAQ	WBD	Mon, Dec 18, 2023	12.32	12.34	11.94	11.97
4643	NASDAQ	WBD	Fri, Dec 15, 2023	12.53	12.68	12.18	12.26
4642	NASDAQ	WBD	Thu, Dec 14, 2023	12.11	12.70	12.08	12.49
4641	NASDAQ	WBD	Wed, Dec 13, 2023	11.16	11.89	11.06	11.88
4640	NASDAQ	WBD	Tue, Dec 12, 2023	11.45	11.48	11.15	11.23
4639	NASDAQ	WBD	Mon, Dec 11, 2023	11.62	11.74	11.14	11.43
4638	NASDAQ	WBD	Fri, Dec 8, 2023	11.00	11.68	11.00	11.47
4637	NASDAQ	WBD	Thu, Dec 7, 2023	10.95	11.09	10.73	10.82
4636	NASDAQ	WBD	Wed, Dec 6, 2023	11.03	11.28	10.89	10.92
4635	NASDAQ	WBD	Tue, Dec 5, 2023	11.23	11.31	10.78	10.87
4634	NASDAQ	WBD	Mon, Dec 4, 2023	11.24	11.44	11.16	11.39
4633	NASDAQ	WBD	Fri, Dec 1, 2023	10.48	11.52	10.36	11.33
4632	NASDAQ	WBD	Thu, Nov 30, 2023	10.77	10.83	10.38	10.45
4631	NASDAQ	WBD	Wed, Nov 29, 2023	10.72	10.91	10.55	10.78
4630	NASDAQ	WBD	Tue, Nov 28, 2023	10.73	10.79	10.50	10.62
4629	NASDAQ	WBD	Mon, Nov 27, 2023	10.76	10.94	10.69	10.78
4628	NASDAQ	WBD	Fri, Nov 24, 2023	10.62	10.95	10.61	10.85
4627	NASDAQ	WBD	Wed, Nov 22, 2023	10.67	10.75	10.60	10.66
4626	NASDAQ	WBD	Tue, Nov 21, 2023	10.59	10.68	10.48	10.58
4625	NASDAQ	WBD	Mon, Nov 20, 2023	10.78	10.83	10.54	10.74
4624	NASDAQ	WBD	Fri, Nov 17, 2023	10.44	10.78	10.28	10.71
4623	NASDAQ	WBD	Thu, Nov 16, 2023	10.54	10.65	9.97	10.32
4622	NASDAQ	WBD	Wed, Nov 15, 2023	10.44	10.64	10.38	10.56
4621	NASDAQ	WBD	Tue, Nov 14, 2023	10.29	10.85	10.27	10.44
4620	NASDAQ	WBD	Mon, Nov 13, 2023	10.01	10.07	9.63	9.89
4619	NASDAQ	WBD	Fri, Nov 10, 2023	9.68	10.20	9.60	10.13
4618	NASDAQ	WBD	Thu, Nov 9, 2023	9.67	9.83	9.27	9.64
4617	NASDAQ	WBD	Wed, Nov 8, 2023	10.19	10.33	9.38	9.40
4616	NASDAQ	WBD	Tue, Nov 7, 2023	11.45	11.71	11.35	11.61
4615	NASDAQ	WBD	Mon, Nov 6, 2023	11.61	11.77	11.25	11.45
4614	NASDAQ	WBD	Fri, Nov 3, 2023	11.40	11.88	11.38	11.77
4613	NASDAQ	WBD	Thu, Nov 2, 2023	10.28	11.10	10.25	11.08
4612	NASDAQ	WBD	Wed, Nov 1, 2023	9.97	10.21	9.84	10.08
4611	NASDAQ	WBD	Tue, Oct 31, 2023	9.89	10.11	9.80	9.94
4610	NASDAQ	WBD	Mon, Oct 30, 2023	9.65	9.97	9.63	9.85
4609	NASDAQ	WBD	Fri, Oct 27, 2023	9.80	9.91	9.53	9.55
4608	NASDAQ	WBD	Thu, Oct 26, 2023	9.70	9.97	9.58	9.80
4607	NASDAQ	WBD	Wed, Oct 25, 2023	10.01	10.18	9.72	9.73
4606	NASDAQ	WBD	Tue, Oct 24, 2023	10.19	10.48	10.05	10.08
4605	NASDAQ	WBD	Mon, Oct 23, 2023	10.26	10.41	10.11	10.14
4604	NASDAQ	WBD	Fri, Oct 20, 2023	10.39	10.61	10.26	10.33
4603	NASDAQ	WBD	Thu, Oct 19, 2023	10.71	10.76	10.33	10.39
4602	NASDAQ	WBD	Wed, Oct 18, 2023	10.79	10.85	10.56	10.58
4601	NASDAQ	WBD	Tue, Oct 17, 2023	10.82	11.04	10.79	10.92
4600	NASDAQ	WBD	Mon, Oct 16, 2023	10.45	10.96	10.30	10.90
4599	NASDAQ	WBD	Fri, Oct 13, 2023	10.29	10.45	10.15	10.37
4598	NASDAQ	WBD	Thu, Oct 12, 2023	10.96	10.99	10.26	10.32
4597	NASDAQ	WBD	Wed, Oct 11, 2023	10.68	10.96	10.68	10.96
4596	NASDAQ	WBD	Tue, Oct 10, 2023	10.55	10.77	10.44	10.67
4595	NASDAQ	WBD	Mon, Oct 9, 2023	10.13	10.56	10.07	10.53
4594	NASDAQ	WBD	Fri, Oct 6, 2023	10.00	10.42	9.95	10.28
4593	NASDAQ	WBD	Thu, Oct 5, 2023	10.20	10.32	9.88	10.09
4592	NASDAQ	WBD	Wed, Oct 4, 2023	10.38	10.40	9.99	10.29
4591	NASDAQ	WBD	Tue, Oct 3, 2023	10.39	10.74	10.30	10.35
4590	NASDAQ	WBD	Mon, Oct 2, 2023	10.80	10.89	10.34	10.51
4589	NASDAQ	WBD	Fri, Sep 29, 2023	10.77	11.07	10.77	10.86
4588	NASDAQ	WBD	Thu, Sep 28, 2023	11.08	11.10	10.66	10.69
4587	NASDAQ	WBD	Wed, Sep 27, 2023	10.76	11.12	10.76	11.03
4586	NASDAQ	WBD	Tue, Sep 26, 2023	10.57	10.81	10.43	10.69
4585	NASDAQ	WBD	Mon, Sep 25, 2023	11.15	11.18	10.62	10.66
4584	NASDAQ	WBD	Fri, Sep 22, 2023	11.51	11.61	11.01	11.10
4583	NASDAQ	WBD	Thu, Sep 21, 2023	11.51	11.93	11.45	11.51
4582	NASDAQ	WBD	Wed, Sep 20, 2023	11.68	11.83	11.49	11.50
4581	NASDAQ	WBD	Tue, Sep 19, 2023	11.66	11.75	11.53	11.64
4580	NASDAQ	WBD	Mon, Sep 18, 2023	11.88	11.96	11.57	11.66
4579	NASDAQ	WBD	Fri, Sep 15, 2023	11.75	12.18	11.69	11.84
4578	NASDAQ	WBD	Thu, Sep 14, 2023	11.61	11.77	11.42	11.73
4577	NASDAQ	WBD	Wed, Sep 13, 2023	11.36	11.47	11.22	11.41
4576	NASDAQ	WBD	Tue, Sep 12, 2023	11.72	11.85	11.28	11.33
4575	NASDAQ	WBD	Mon, Sep 11, 2023	11.54	11.54	11.54	11.54
4574	NASDAQ	WBD	Fri, Sep 8, 2023	11.08	11.40	11.00	11.32
4573	NASDAQ	WBD	Thu, Sep 7, 2023	11.39	11.43	10.85	11.03
4572	NASDAQ	WBD	Wed, Sep 6, 2023	11.53	11.58	11.10	11.49
4571	NASDAQ	WBD	Tue, Sep 5, 2023	11.59	11.96	11.34	11.64
4570	NASDAQ	WBD	Fri, Sep 1, 2023	12.78	12.84	11.34	11.56
4569	NASDAQ	WBD	Thu, Aug 31, 2023	13.10	13.31	13.10	13.14
4568	NASDAQ	WBD	Wed, Aug 30, 2023	12.97	13.13	12.88	13.11
4567	NASDAQ	WBD	Tue, Aug 29, 2023	12.83	13.04	12.71	12.95
4566	NASDAQ	WBD	Mon, Aug 28, 2023	12.31	12.80	12.31	12.79
4565	NASDAQ	WBD	Fri, Aug 25, 2023	12.66	12.80	11.95	12.27
4564	NASDAQ	WBD	Thu, Aug 24, 2023	12.63	12.83	12.48	12.70
4563	NASDAQ	WBD	Wed, Aug 23, 2023	12.57	12.79	12.52	12.70
4562	NASDAQ	WBD	Tue, Aug 22, 2023	12.63	12.79	12.46	12.54
4561	NASDAQ	WBD	Mon, Aug 21, 2023	12.77	12.80	12.50	12.65
4560	NASDAQ	WBD	Fri, Aug 18, 2023	12.64	12.83	12.53	12.78
4559	NASDAQ	WBD	Thu, Aug 17, 2023	13.20	13.30	12.75	12.76
4558	NASDAQ	WBD	Wed, Aug 16, 2023	13.26	13.47	13.15	13.19
4557	NASDAQ	WBD	Tue, Aug 15, 2023	13.37	13.56	13.14	13.42
4556	NASDAQ	WBD	Mon, Aug 14, 2023	13.55	13.81	13.42	13.53
4555	NASDAQ	WBD	Fri, Aug 11, 2023	14.01	14.27	13.68	13.70
4554	NASDAQ	WBD	Thu, Aug 10, 2023	14.28	14.52	14.07	14.12
4553	NASDAQ	WBD	Wed, Aug 9, 2023	14.55	14.76	14.11	14.11
4552	NASDAQ	WBD	Tue, Aug 8, 2023	14.30	14.50	13.75	14.42
4551	NASDAQ	WBD	Mon, Aug 7, 2023	14.09	14.50	13.84	14.47
4550	NASDAQ	WBD	Fri, Aug 4, 2023	12.94	14.04	12.76	13.97
4549	NASDAQ	WBD	Thu, Aug 3, 2023	12.48	13.01	12.12	12.89
4548	NASDAQ	WBD	Wed, Aug 2, 2023	12.70	12.80	12.46	12.55
4547	NASDAQ	WBD	Tue, Aug 1, 2023	13.02	13.09	12.72	12.87
4546	NASDAQ	WBD	Mon, Jul 31, 2023	12.86	13.26	12.82	13.07
4545	NASDAQ	WBD	Fri, Jul 28, 2023	12.55	12.86	12.45	12.79
4544	NASDAQ	WBD	Thu, Jul 27, 2023	13.00	13.02	12.24	12.29
4543	NASDAQ	WBD	Wed, Jul 26, 2023	12.55	12.81	12.47	12.76
4542	NASDAQ	WBD	Tue, Jul 25, 2023	12.58	12.79	12.42	12.53
4541	NASDAQ	WBD	Mon, Jul 24, 2023	13.01	13.11	12.56	12.61
4540	NASDAQ	WBD	Fri, Jul 21, 2023	13.24	13.40	12.87	12.93
4539	NASDAQ	WBD	Thu, Jul 20, 2023	13.16	13.42	13.04	13.11
4538	NASDAQ	WBD	Wed, Jul 19, 2023	12.84	13.36	12.83	13.28
4537	NASDAQ	WBD	Tue, Jul 18, 2023	12.33	13.05	12.32	12.77
4536	NASDAQ	WBD	Mon, Jul 17, 2023	12.36	12.36	12.14	12.31
4535	NASDAQ	WBD	Fri, Jul 14, 2023	13.05	13.09	12.37	12.40
4534	NASDAQ	WBD	Thu, Jul 13, 2023	13.23	13.27	12.55	13.10
4533	NASDAQ	WBD	Wed, Jul 12, 2023	13.50	13.59	13.07	13.16
4532	NASDAQ	WBD	Tue, Jul 11, 2023	12.94	13.34	12.92	13.30
4531	NASDAQ	WBD	Mon, Jul 10, 2023	12.51	13.03	12.44	12.95
4530	NASDAQ	WBD	Fri, Jul 7, 2023	12.25	12.82	12.25	12.54
4529	NASDAQ	WBD	Thu, Jul 6, 2023	12.64	12.70	12.40	12.67
4528	NASDAQ	WBD	Wed, Jul 5, 2023	12.87	13.04	12.54	12.83
4527	NASDAQ	WBD	Mon, Jul 3, 2023	12.52	13.03	12.51	13.01
4526	NASDAQ	WBD	Fri, Jun 30, 2023	12.53	12.58	12.41	12.54
4525	NASDAQ	WBD	Thu, Jun 29, 2023	12.30	12.50	12.23	12.42
4524	NASDAQ	WBD	Wed, Jun 28, 2023	12.27	12.50	12.13	12.45
4523	NASDAQ	WBD	Tue, Jun 27, 2023	11.83	12.44	11.78	12.27
4522	NASDAQ	WBD	Mon, Jun 26, 2023	11.79	12.00	11.60	11.78
4521	NASDAQ	WBD	Fri, Jun 23, 2023	11.94	11.97	11.67	11.79
4520	NASDAQ	WBD	Thu, Jun 22, 2023	12.37	12.41	12.02	12.09
4519	NASDAQ	WBD	Wed, Jun 21, 2023	12.19	12.48	12.06	12.37
4518	NASDAQ	WBD	Tue, Jun 20, 2023	12.65	12.74	12.15	12.19
4517	NASDAQ	WBD	Fri, Jun 16, 2023	13.09	13.11	12.58	12.80
4516	NASDAQ	WBD	Thu, Jun 15, 2023	13.61	13.62	12.85	13.13
4515	NASDAQ	WBD	Wed, Jun 14, 2023	13.85	14.14	13.50	13.67
4514	NASDAQ	WBD	Tue, Jun 13, 2023	14.12	14.48	13.75	13.79
4513	NASDAQ	WBD	Mon, Jun 12, 2023	13.92	14.23	13.81	13.97
4512	NASDAQ	WBD	Fri, Jun 9, 2023	14.11	14.17	13.60	13.84
4511	NASDAQ	WBD	Thu, Jun 8, 2023	13.12	14.21	13.09	14.02
4510	NASDAQ	WBD	Wed, Jun 7, 2023	12.12	13.34	12.12	13.12
4509	NASDAQ	WBD	Tue, Jun 6, 2023	11.54	12.20	11.54	12.10
4508	NASDAQ	WBD	Mon, Jun 5, 2023	11.75	11.88	11.47	11.63
4507	NASDAQ	WBD	Fri, Jun 2, 2023	11.53	11.85	11.44	11.75
4506	NASDAQ	WBD	Thu, Jun 1, 2023	11.30	11.61	10.90	11.35
4505	NASDAQ	WBD	Wed, May 31, 2023	11.34	11.52	11.22	11.28
4504	NASDAQ	WBD	Tue, May 30, 2023	11.50	11.57	11.13	11.30
4503	NASDAQ	WBD	Fri, May 26, 2023	11.17	11.49	11.01	11.44
4502	NASDAQ	WBD	Thu, May 25, 2023	11.57	11.57	11.04	11.09
4501	NASDAQ	WBD	Wed, May 24, 2023	11.70	11.90	11.37	11.66
4500	NASDAQ	WBD	Tue, May 23, 2023	12.13	12.24	11.66	11.69
4499	NASDAQ	WBD	Mon, May 22, 2023	12.22	12.32	11.97	12.16
4498	NASDAQ	WBD	Fri, May 19, 2023	12.40	12.46	12.16	12.20
4497	NASDAQ	WBD	Thu, May 18, 2023	12.51	12.58	12.19	12.40
4496	NASDAQ	WBD	Wed, May 17, 2023	12.29	12.68	12.18	12.51
4495	NASDAQ	WBD	Tue, May 16, 2023	12.78	12.82	12.09	12.15
4494	NASDAQ	WBD	Mon, May 15, 2023	12.62	12.82	12.46	12.81
4493	NASDAQ	WBD	Fri, May 12, 2023	12.38	12.63	12.25	12.51
4492	NASDAQ	WBD	Thu, May 11, 2023	12.82	12.88	12.34	12.38
4491	NASDAQ	WBD	Wed, May 10, 2023	13.55	13.56	12.69	13.04
4490	NASDAQ	WBD	Tue, May 9, 2023	13.31	13.50	13.25	13.41
4489	NASDAQ	WBD	Mon, May 8, 2023	13.00	13.55	12.80	13.46
4488	NASDAQ	WBD	Fri, May 5, 2023	11.81	12.96	11.63	12.89
4487	NASDAQ	WBD	Thu, May 4, 2023	12.43	12.52	12.05	12.33
4486	NASDAQ	WBD	Wed, May 3, 2023	12.80	13.13	12.75	12.83
4485	NASDAQ	WBD	Tue, May 2, 2023	13.15	13.21	12.65	12.69
4484	NASDAQ	WBD	Mon, May 1, 2023	13.58	13.70	13.24	13.29
4483	NASDAQ	WBD	Fri, Apr 28, 2023	13.07	13.74	12.92	13.61
4482	NASDAQ	WBD	Thu, Apr 27, 2023	12.75	13.16	12.61	13.09
4481	NASDAQ	WBD	Wed, Apr 26, 2023	12.80	13.00	12.54	12.58
4480	NASDAQ	WBD	Tue, Apr 25, 2023	13.19	13.29	12.76	12.81
4479	NASDAQ	WBD	Mon, Apr 24, 2023	13.63	13.73	13.20	13.36
4478	NASDAQ	WBD	Fri, Apr 21, 2023	13.73	13.88	13.46	13.58
4477	NASDAQ	WBD	Thu, Apr 20, 2023	14.04	14.17	13.69	13.83
4476	NASDAQ	WBD	Wed, Apr 19, 2023	14.10	14.35	13.83	14.29
4475	NASDAQ	WBD	Tue, Apr 18, 2023	14.59	14.68	14.13	14.27
4474	NASDAQ	WBD	Mon, Apr 17, 2023	13.82	14.54	13.76	14.53
4473	NASDAQ	WBD	Fri, Apr 14, 2023	14.10	14.28	13.56	13.78
4472	NASDAQ	WBD	Thu, Apr 13, 2023	14.11	14.48	13.73	14.04
4471	NASDAQ	WBD	Wed, Apr 12, 2023	15.07	15.14	13.97	14.06
4470	NASDAQ	WBD	Tue, Apr 11, 2023	15.50	15.56	14.86	14.93
4469	NASDAQ	WBD	Mon, Apr 10, 2023	15.01	15.52	14.96	15.40
4468	NASDAQ	WBD	Thu, Apr 6, 2023	14.70	15.24	14.41	15.11
4467	NASDAQ	WBD	Wed, Apr 5, 2023	14.99	15.01	14.66	14.79
4466	NASDAQ	WBD	Tue, Apr 4, 2023	15.00	15.18	14.80	15.15
4465	NASDAQ	WBD	Mon, Apr 3, 2023	15.01	15.20	14.67	14.81
4464	NASDAQ	WBD	Fri, Mar 31, 2023	14.90	15.12	14.85	15.10
4463	NASDAQ	WBD	Thu, Mar 30, 2023	14.93	15.04	14.76	14.85
4462	NASDAQ	WBD	Wed, Mar 29, 2023	14.65	14.72	14.39	14.66
4461	NASDAQ	WBD	Tue, Mar 28, 2023	14.35	14.58	14.33	14.48
4460	NASDAQ	WBD	Mon, Mar 27, 2023	14.13	14.51	14.13	14.34
4459	NASDAQ	WBD	Fri, Mar 24, 2023	14.20	14.32	13.72	14.00
4458	NASDAQ	WBD	Thu, Mar 23, 2023	14.67	15.00	14.24	14.53
4457	NASDAQ	WBD	Wed, Mar 22, 2023	15.13	15.27	14.48	14.51
4456	NASDAQ	WBD	Tue, Mar 21, 2023	14.48	15.14	14.41	15.09
4455	NASDAQ	WBD	Mon, Mar 20, 2023	14.26	14.54	14.11	14.24
4454	NASDAQ	WBD	Fri, Mar 17, 2023	14.76	14.89	14.20	14.34
4453	NASDAQ	WBD	Thu, Mar 16, 2023	13.45	14.23	13.39	14.16
4452	NASDAQ	WBD	Wed, Mar 15, 2023	13.69	13.85	13.40	13.57
4451	NASDAQ	WBD	Tue, Mar 14, 2023	14.19	14.32	13.78	14.05
4450	NASDAQ	WBD	Mon, Mar 13, 2023	14.03	14.35	13.47	14.02
4449	NASDAQ	WBD	Fri, Mar 10, 2023	14.66	14.75	14.14	14.35
4448	NASDAQ	WBD	Thu, Mar 9, 2023	15.22	15.40	14.57	14.77
4447	NASDAQ	WBD	Wed, Mar 8, 2023	14.87	15.38	14.75	15.34
4446	NASDAQ	WBD	Tue, Mar 7, 2023	15.08	15.27	14.77	14.82
4445	NASDAQ	WBD	Mon, Mar 6, 2023	15.65	15.85	15.12	15.13
4444	NASDAQ	WBD	Fri, Mar 3, 2023	15.35	15.58	15.27	15.47
4443	NASDAQ	WBD	Thu, Mar 2, 2023	14.93	15.28	14.76	15.24
4442	NASDAQ	WBD	Wed, Mar 1, 2023	15.59	15.66	15.00	15.02
4441	NASDAQ	WBD	Tue, Feb 28, 2023	15.86	16.32	15.46	15.62
4440	NASDAQ	WBD	Mon, Feb 27, 2023	15.55	16.34	15.55	15.94
4439	NASDAQ	WBD	Fri, Feb 24, 2023	15.31	16.24	15.15	15.55
4438	NASDAQ	WBD	Thu, Feb 23, 2023	15.43	15.79	15.29	15.73
4437	NASDAQ	WBD	Wed, Feb 22, 2023	14.68	15.52	14.68	15.42
4436	NASDAQ	WBD	Tue, Feb 21, 2023	15.11	15.23	14.72	14.75
4435	NASDAQ	WBD	Fri, Feb 17, 2023	15.24	15.53	15.06	15.43
4434	NASDAQ	WBD	Thu, Feb 16, 2023	14.96	15.63	14.82	15.31
4433	NASDAQ	WBD	Wed, Feb 15, 2023	14.57	15.37	14.41	15.35
4432	NASDAQ	WBD	Tue, Feb 14, 2023	14.72	15.04	14.43	14.73
4431	NASDAQ	WBD	Mon, Feb 13, 2023	14.31	15.08	14.11	14.92
4430	NASDAQ	WBD	Fri, Feb 10, 2023	14.18	14.38	14.02	14.22
4429	NASDAQ	WBD	Thu, Feb 9, 2023	14.78	14.96	14.24	14.37
4428	NASDAQ	WBD	Wed, Feb 8, 2023	15.26	15.26	14.53	14.56
4427	NASDAQ	WBD	Tue, Feb 7, 2023	15.35	15.42	14.79	15.33
4426	NASDAQ	WBD	Mon, Feb 6, 2023	15.20	15.46	15.00	15.40
4425	NASDAQ	WBD	Fri, Feb 3, 2023	15.56	15.86	15.26	15.42
4424	NASDAQ	WBD	Thu, Feb 2, 2023	15.52	16.05	15.44	15.92
4423	NASDAQ	WBD	Wed, Feb 1, 2023	14.72	15.47	14.67	15.36
4422	NASDAQ	WBD	Tue, Jan 31, 2023	14.45	14.84	14.23	14.82
4421	NASDAQ	WBD	Mon, Jan 30, 2023	14.59	14.73	14.22	14.38
4420	NASDAQ	WBD	Fri, Jan 27, 2023	14.90	15.10	14.65	14.91
4419	NASDAQ	WBD	Thu, Jan 26, 2023	14.72	15.19	14.42	15.00
4418	NASDAQ	WBD	Wed, Jan 25, 2023	13.26	14.73	13.18	14.53
4417	NASDAQ	WBD	Tue, Jan 24, 2023	13.37	13.60	13.24	13.38
4416	NASDAQ	WBD	Mon, Jan 23, 2023	13.02	13.53	12.95	13.51
4415	NASDAQ	WBD	Fri, Jan 20, 2023	12.54	13.04	12.36	13.02
4414	NASDAQ	WBD	Thu, Jan 19, 2023	12.45	12.56	11.91	12.47
4413	NASDAQ	WBD	Wed, Jan 18, 2023	13.23	13.25	12.49	12.59
4412	NASDAQ	WBD	Tue, Jan 17, 2023	13.06	13.33	12.83	13.23
4411	NASDAQ	WBD	Fri, Jan 13, 2023	12.96	13.16	12.91	13.14
4410	NASDAQ	WBD	Thu, Jan 12, 2023	12.78	13.28	12.50	13.15
4409	NASDAQ	WBD	Wed, Jan 11, 2023	12.88	12.95	12.38	12.60
4408	NASDAQ	WBD	Tue, Jan 10, 2023	11.80	12.58	11.77	12.56
4407	NASDAQ	WBD	Mon, Jan 9, 2023	11.39	11.71	11.23	11.61
4406	NASDAQ	WBD	Fri, Jan 6, 2023	10.88	11.39	10.73	11.32
4405	NASDAQ	WBD	Thu, Jan 5, 2023	10.38	11.05	10.12	10.86
4404	NASDAQ	WBD	Wed, Jan 4, 2023	9.79	10.61	9.56	10.38
4403	NASDAQ	WBD	Tue, Jan 3, 2023	9.65	9.94	9.49	9.54
4402	NASDAQ	WBD	Fri, Dec 30, 2022	9.21	9.50	9.18	9.48
4401	NASDAQ	WBD	Thu, Dec 29, 2022	9.01	9.57	8.94	9.43
4400	NASDAQ	WBD	Wed, Dec 28, 2022	9.17	9.30	8.84	8.87
4399	NASDAQ	WBD	Tue, Dec 27, 2022	9.06	9.27	8.85	9.23
4398	NASDAQ	WBD	Fri, Dec 23, 2022	9.19	9.38	9.09	9.17
4397	NASDAQ	WBD	Thu, Dec 22, 2022	9.00	9.24	8.82	9.23
4396	NASDAQ	WBD	Wed, Dec 21, 2022	9.06	9.38	8.91	9.04
4395	NASDAQ	WBD	Tue, Dec 20, 2022	9.18	9.56	8.89	9.03
4394	NASDAQ	WBD	Mon, Dec 19, 2022	9.81	9.88	9.07	9.25
4393	NASDAQ	WBD	Fri, Dec 16, 2022	9.97	10.10	9.60	9.91
4392	NASDAQ	WBD	Thu, Dec 15, 2022	10.66	10.80	9.95	10.00
4391	NASDAQ	WBD	Wed, Dec 14, 2022	10.80	11.23	10.77	10.98
4390	NASDAQ	WBD	Tue, Dec 13, 2022	11.65	11.91	10.78	10.89
4389	NASDAQ	WBD	Mon, Dec 12, 2022	11.00	11.40	10.96	11.27
4388	NASDAQ	WBD	Fri, Dec 9, 2022	10.71	11.34	10.67	11.09
4387	NASDAQ	WBD	Thu, Dec 8, 2022	10.78	11.00	10.67	10.76
4386	NASDAQ	WBD	Wed, Dec 7, 2022	10.52	10.96	10.34	10.74
4385	NASDAQ	WBD	Tue, Dec 6, 2022	11.31	11.49	10.57	10.61
4384	NASDAQ	WBD	Mon, Dec 5, 2022	11.50	11.64	11.11	11.15
4383	NASDAQ	WBD	Fri, Dec 2, 2022	11.57	11.65	11.37	11.55
4382	NASDAQ	WBD	Thu, Dec 1, 2022	11.40	11.89	11.38	11.63
4381	NASDAQ	WBD	Wed, Nov 30, 2022	11.06	11.52	10.93	11.40
4380	NASDAQ	WBD	Tue, Nov 29, 2022	10.98	11.25	10.86	11.14
4379	NASDAQ	WBD	Mon, Nov 28, 2022	11.27	11.53	10.91	10.92
4378	NASDAQ	WBD	Fri, Nov 25, 2022	11.18	11.59	11.11	11.47
4377	NASDAQ	WBD	Wed, Nov 23, 2022	10.72	11.41	10.72	11.34
4376	NASDAQ	WBD	Tue, Nov 22, 2022	10.50	10.82	10.36	10.80
4375	NASDAQ	WBD	Mon, Nov 21, 2022	10.70	10.78	10.50	10.56
4374	NASDAQ	WBD	Fri, Nov 18, 2022	11.12	11.21	10.65	10.77
4373	NASDAQ	WBD	Thu, Nov 17, 2022	10.70	11.17	10.60	10.96
4372	NASDAQ	WBD	Wed, Nov 16, 2022	11.15	11.18	10.52	10.91
4371	NASDAQ	WBD	Tue, Nov 15, 2022	11.84	12.20	11.18	11.33
4370	NASDAQ	WBD	Mon, Nov 14, 2022	11.75	12.31	11.48	11.49
4369	NASDAQ	WBD	Fri, Nov 11, 2022	10.82	12.36	10.61	11.84
4368	NASDAQ	WBD	Thu, Nov 10, 2022	10.18	10.82	10.15	10.80
4367	NASDAQ	WBD	Wed, Nov 9, 2022	9.86	9.91	9.52	9.84
4366	NASDAQ	WBD	Tue, Nov 8, 2022	10.20	10.47	9.80	10.06
4365	NASDAQ	WBD	Mon, Nov 7, 2022	10.46	10.56	9.97	10.27
4364	NASDAQ	WBD	Fri, Nov 4, 2022	11.38	11.76	10.20	10.43
4363	NASDAQ	WBD	Thu, Nov 3, 2022	12.36	12.40	11.64	11.97
4362	NASDAQ	WBD	Wed, Nov 2, 2022	13.03	13.13	12.66	12.68
4361	NASDAQ	WBD	Tue, Nov 1, 2022	13.25	13.83	13.25	13.35
4360	NASDAQ	WBD	Mon, Oct 31, 2022	12.78	13.06	12.65	13.00
4359	NASDAQ	WBD	Fri, Oct 28, 2022	12.50	12.97	12.37	12.95
4358	NASDAQ	WBD	Thu, Oct 27, 2022	13.01	13.35	12.44	12.49
4357	NASDAQ	WBD	Wed, Oct 26, 2022	13.47	13.66	12.83	13.00
4356	NASDAQ	WBD	Tue, Oct 25, 2022	13.01	13.65	13.01	13.57
4355	NASDAQ	WBD	Mon, Oct 24, 2022	13.46	13.59	13.02	13.18
4354	NASDAQ	WBD	Fri, Oct 21, 2022	12.87	13.50	12.84	13.49
4353	NASDAQ	WBD	Thu, Oct 20, 2022	12.66	13.22	12.45	12.92
4352	NASDAQ	WBD	Wed, Oct 19, 2022	12.96	13.19	12.55	12.61
4351	NASDAQ	WBD	Tue, Oct 18, 2022	12.62	13.04	12.55	12.88
4350	NASDAQ	WBD	Mon, Oct 17, 2022	12.57	12.64	12.28	12.32
4349	NASDAQ	WBD	Fri, Oct 14, 2022	12.55	12.84	12.40	12.43
4348	NASDAQ	WBD	Thu, Oct 13, 2022	11.42	12.56	11.25	12.50
4347	NASDAQ	WBD	Wed, Oct 12, 2022	11.48	11.85	11.33	11.66
4346	NASDAQ	WBD	Tue, Oct 11, 2022	11.85	12.03	11.39	11.60
4345	NASDAQ	WBD	Mon, Oct 10, 2022	12.04	12.23	11.81	12.02
4344	NASDAQ	WBD	Fri, Oct 7, 2022	12.38	12.48	11.88	11.98
4343	NASDAQ	WBD	Thu, Oct 6, 2022	12.20	12.54	12.07	12.49
4342	NASDAQ	WBD	Wed, Oct 5, 2022	12.05	12.30	11.86	12.22
4341	NASDAQ	WBD	Tue, Oct 4, 2022	12.08	12.55	12.04	12.36
4340	NASDAQ	WBD	Mon, Oct 3, 2022	11.64	12.03	11.56	11.95
4339	NASDAQ	WBD	Fri, Sep 30, 2022	11.71	12.02	11.48	11.50
4338	NASDAQ	WBD	Thu, Sep 29, 2022	11.53	11.76	11.30	11.66
4337	NASDAQ	WBD	Wed, Sep 28, 2022	11.28	11.87	11.20	11.79
4336	NASDAQ	WBD	Tue, Sep 27, 2022	11.52	12.01	11.22	11.32
4335	NASDAQ	WBD	Mon, Sep 26, 2022	11.69	12.05	11.39	11.41
4334	NASDAQ	WBD	Fri, Sep 23, 2022	11.79	11.91	11.51	11.79
4333	NASDAQ	WBD	Thu, Sep 22, 2022	12.24	12.38	11.88	12.01
4332	NASDAQ	WBD	Wed, Sep 21, 2022	13.18	13.29	12.22	12.22
4331	NASDAQ	WBD	Tue, Sep 20, 2022	13.06	13.24	12.83	13.21
4330	NASDAQ	WBD	Mon, Sep 19, 2022	12.66	13.36	12.55	13.16
4329	NASDAQ	WBD	Fri, Sep 16, 2022	13.04	13.12	12.63	12.74
4328	NASDAQ	WBD	Thu, Sep 15, 2022	12.57	13.34	12.55	13.17
4327	NASDAQ	WBD	Wed, Sep 14, 2022	12.95	12.98	12.32	12.71
4326	NASDAQ	WBD	Tue, Sep 13, 2022	12.84	13.18	12.75	12.95
4325	NASDAQ	WBD	Mon, Sep 12, 2022	13.18	13.53	13.10	13.31
4324	NASDAQ	WBD	Fri, Sep 9, 2022	12.67	13.09	12.67	13.03
4323	NASDAQ	WBD	Thu, Sep 8, 2022	12.54	12.69	12.23	12.54
4322	NASDAQ	WBD	Wed, Sep 7, 2022	12.50	12.88	12.48	12.68
4321	NASDAQ	WBD	Tue, Sep 6, 2022	13.11	13.11	12.49	12.63
4320	NASDAQ	WBD	Fri, Sep 2, 2022	13.27	13.52	13.00	13.06
4319	NASDAQ	WBD	Thu, Sep 1, 2022	13.02	13.22	12.77	13.19
4318	NASDAQ	WBD	Wed, Aug 31, 2022	13.32	13.55	13.20	13.24
4317	NASDAQ	WBD	Tue, Aug 30, 2022	13.36	13.57	13.05	13.29
4316	NASDAQ	WBD	Mon, Aug 29, 2022	12.98	13.47	12.98	13.20
4315	NASDAQ	WBD	Fri, Aug 26, 2022	13.56	14.02	13.13	13.16
4314	NASDAQ	WBD	Thu, Aug 25, 2022	13.48	13.66	13.34	13.56
4313	NASDAQ	WBD	Wed, Aug 24, 2022	12.84	13.59	12.79	13.52
4312	NASDAQ	WBD	Tue, Aug 23, 2022	12.83	13.15	12.70	12.79
4311	NASDAQ	WBD	Mon, Aug 22, 2022	13.48	13.53	12.69	12.71
4310	NASDAQ	WBD	Fri, Aug 19, 2022	12.98	13.75	12.97	13.73
4309	NASDAQ	WBD	Thu, Aug 18, 2022	13.16	13.22	12.86	13.19
4308	NASDAQ	WBD	Wed, Aug 17, 2022	13.44	13.54	13.05	13.26
4307	NASDAQ	WBD	Tue, Aug 16, 2022	13.07	13.88	12.82	13.69
4306	NASDAQ	WBD	Mon, Aug 15, 2022	13.55	13.63	13.06	13.12
4305	NASDAQ	WBD	Fri, Aug 12, 2022	13.85	13.86	13.36	13.68
4304	NASDAQ	WBD	Thu, Aug 11, 2022	13.26	13.95	13.21	13.68
4303	NASDAQ	WBD	Wed, Aug 10, 2022	13.36	13.58	13.07	13.10
4302	NASDAQ	WBD	Tue, Aug 9, 2022	13.94	14.00	12.93	13.10
4301	NASDAQ	WBD	Mon, Aug 8, 2022	14.70	14.72	13.92	14.02
4300	NASDAQ	WBD	Fri, Aug 5, 2022	14.59	15.15	14.42	14.59
4299	NASDAQ	WBD	Thu, Aug 4, 2022	16.51	17.65	16.51	17.48
4298	NASDAQ	WBD	Wed, Aug 3, 2022	16.19	16.85	15.99	16.71
4297	NASDAQ	WBD	Tue, Aug 2, 2022	15.43	16.46	15.30	16.00
4296	NASDAQ	WBD	Mon, Aug 1, 2022	15.01	15.74	14.80	15.40
4295	NASDAQ	WBD	Fri, Jul 29, 2022	15.35	15.40	14.72	15.00
4294	NASDAQ	WBD	Thu, Jul 28, 2022	15.00	15.64	14.81	15.59
4293	NASDAQ	WBD	Wed, Jul 27, 2022	14.56	15.28	14.49	15.15
4292	NASDAQ	WBD	Tue, Jul 26, 2022	14.59	14.65	14.30	14.43
4291	NASDAQ	WBD	Mon, Jul 25, 2022	14.65	14.84	14.34	14.66
4290	NASDAQ	WBD	Fri, Jul 22, 2022	14.40	14.99	14.35	14.65
4289	NASDAQ	WBD	Thu, Jul 21, 2022	14.33	14.52	14.14	14.51
4288	NASDAQ	WBD	Wed, Jul 20, 2022	14.29	14.59	13.94	14.44
4287	NASDAQ	WBD	Tue, Jul 19, 2022	14.00	14.33	13.96	14.25
4286	NASDAQ	WBD	Mon, Jul 18, 2022	14.03	14.23	13.81	13.88
4285	NASDAQ	WBD	Fri, Jul 15, 2022	13.82	13.99	13.60	13.96
4284	NASDAQ	WBD	Thu, Jul 14, 2022	13.83	13.92	13.43	13.63
4283	NASDAQ	WBD	Wed, Jul 13, 2022	13.76	14.33	13.43	14.18
4282	NASDAQ	WBD	Tue, Jul 12, 2022	13.55	14.09	13.55	13.95
4281	NASDAQ	WBD	Mon, Jul 11, 2022	13.80	13.92	13.55	13.66
4280	NASDAQ	WBD	Fri, Jul 8, 2022	14.32	14.51	13.97	13.99
4279	NASDAQ	WBD	Thu, Jul 7, 2022	14.31	14.70	14.20	14.52
4278	NASDAQ	WBD	Wed, Jul 6, 2022	14.43	14.64	14.12	14.27
4277	NASDAQ	WBD	Tue, Jul 5, 2022	13.95	14.49	13.48	14.44
4276	NASDAQ	WBD	Fri, Jul 1, 2022	13.30	14.30	13.26	14.25
4275	NASDAQ	WBD	Thu, Jun 30, 2022	13.12	13.67	12.77	13.42
4274	NASDAQ	WBD	Wed, Jun 29, 2022	13.64	13.67	12.91	13.17
4273	NASDAQ	WBD	Tue, Jun 28, 2022	14.11	14.68	13.57	13.66
4272	NASDAQ	WBD	Mon, Jun 27, 2022	14.38	14.44	13.88	14.08
4271	NASDAQ	WBD	Fri, Jun 24, 2022	14.25	14.61	14.20	14.28
4270	NASDAQ	WBD	Thu, Jun 23, 2022	14.17	14.19	13.75	14.12
4269	NASDAQ	WBD	Wed, Jun 22, 2022	13.76	14.30	13.76	13.97
4268	NASDAQ	WBD	Tue, Jun 21, 2022	14.56	14.68	13.93	14.04
4267	NASDAQ	WBD	Fri, Jun 17, 2022	13.95	14.50	13.50	14.22
4266	NASDAQ	WBD	Thu, Jun 16, 2022	14.33	14.48	13.30	13.65
4265	NASDAQ	WBD	Wed, Jun 15, 2022	14.09	15.13	14.05	14.85
4264	NASDAQ	WBD	Tue, Jun 14, 2022	14.17	14.29	13.57	13.98
4263	NASDAQ	WBD	Mon, Jun 13, 2022	14.44	14.48	13.72	14.03
4262	NASDAQ	WBD	Fri, Jun 10, 2022	15.37	15.40	14.82	14.86
4261	NASDAQ	WBD	Thu, Jun 9, 2022	16.50	16.56	15.61	15.63
4260	NASDAQ	WBD	Wed, Jun 8, 2022	17.03	17.32	16.62	16.67
4259	NASDAQ	WBD	Tue, Jun 7, 2022	16.56	17.17	16.33	17.17
4258	NASDAQ	WBD	Mon, Jun 6, 2022	17.82	17.87	16.83	16.85
4257	NASDAQ	WBD	Fri, Jun 3, 2022	17.82	17.90	17.18	17.50
4256	NASDAQ	WBD	Thu, Jun 2, 2022	17.47	18.06	17.35	18.00
4255	NASDAQ	WBD	Wed, Jun 1, 2022	18.49	18.74	17.51	17.66
4254	NASDAQ	WBD	Tue, May 31, 2022	18.56	18.70	18.01	18.45
4253	NASDAQ	WBD	Fri, May 27, 2022	18.01	18.76	18.00	18.76
4252	NASDAQ	WBD	Thu, May 26, 2022	17.36	18.04	17.24	17.98
4251	NASDAQ	WBD	Wed, May 25, 2022	16.91	17.36	16.75	17.23
4250	NASDAQ	WBD	Tue, May 24, 2022	17.84	17.89	16.73	16.86
4249	NASDAQ	WBD	Mon, May 23, 2022	18.00	18.38	17.45	18.29
4248	NASDAQ	WBD	Fri, May 20, 2022	17.75	18.03	17.15	17.74
4247	NASDAQ	WBD	Thu, May 19, 2022	17.35	17.87	17.27	17.50
4246	NASDAQ	WBD	Wed, May 18, 2022	18.03	18.36	17.26	17.46
4245	NASDAQ	WBD	Tue, May 17, 2022	17.69	18.36	17.58	18.36
4244	NASDAQ	WBD	Mon, May 16, 2022	17.92	18.50	17.14	17.21
4243	NASDAQ	WBD	Fri, May 13, 2022	17.18	18.25	17.17	18.10
4242	NASDAQ	WBD	Thu, May 12, 2022	16.51	17.74	16.51	17.11
4241	NASDAQ	WBD	Wed, May 11, 2022	17.24	17.84	16.59	16.62
4240	NASDAQ	WBD	Tue, May 10, 2022	17.33	17.97	17.10	17.35
4239	NASDAQ	WBD	Mon, May 9, 2022	17.29	17.84	16.86	17.10
4238	NASDAQ	WBD	Fri, May 6, 2022	18.55	18.71	17.55	17.75
4237	NASDAQ	WBD	Thu, May 5, 2022	19.39	20.08	18.50	18.88
4236	NASDAQ	WBD	Wed, May 4, 2022	19.37	19.80	18.81	19.66
4235	NASDAQ	WBD	Tue, May 3, 2022	18.98	19.68	18.68	19.27
4234	NASDAQ	WBD	Mon, May 2, 2022	18.15	19.45	18.05	19.25
4233	NASDAQ	WBD	Fri, Apr 29, 2022	18.36	19.20	18.09	18.15
4232	NASDAQ	WBD	Thu, Apr 28, 2022	19.02	19.42	17.89	18.35
4231	NASDAQ	WBD	Wed, Apr 27, 2022	19.86	19.95	18.20	18.83
4230	NASDAQ	WBD	Tue, Apr 26, 2022	19.93	20.96	19.63	19.83
4229	NASDAQ	WBD	Mon, Apr 25, 2022	20.06	21.94	19.95	21.50
4228	NASDAQ	WBD	Fri, Apr 22, 2022	21.00	21.91	20.37	20.57
4227	NASDAQ	WBD	Thu, Apr 21, 2022	22.65	23.23	20.92	21.45
4226	NASDAQ	WBD	Wed, Apr 20, 2022	23.49	23.56	22.70	23.01
4225	NASDAQ	WBD	Tue, Apr 19, 2022	23.66	24.68	23.50	24.49
4224	NASDAQ	WBD	Mon, Apr 18, 2022	24.53	24.80	23.52	24.16
4223	NASDAQ	WBD	Thu, Apr 14, 2022	25.89	26.58	24.76	24.88
4222	NASDAQ	WBD	Wed, Apr 13, 2022	24.67	27.50	24.21	26.00
4221	NASDAQ	WBD	Tue, Apr 12, 2022	24.37	25.33	23.75	24.68
4220	NASDAQ	WBD	Mon, Apr 11, 2022	24.08	26.26	23.50	24.78
4219	NASDAQ	WBD	Fri, Apr 8, 2022	22.58	24.53	22.58	24.47
4218	NASDAQ	WBD	Thu, Apr 7, 2022	24.26	24.26	22.53	23.12
4217	NASDAQ	WBD	Wed, Apr 6, 2022	24.13	24.25	23.37	23.98
4216	NASDAQ	WBD	Tue, Apr 5, 2022	25.75	26.22	24.25	24.41
4215	NASDAQ	WBD	Mon, Apr 4, 2022	24.90	25.98	23.20	25.50
4214	NASDAQ	WBD	Fri, Apr 1, 2022	25.16	25.33	24.37	25.02
4213	NASDAQ	WBD	Thu, Mar 31, 2022	25.57	25.62	24.85	24.92
4212	NASDAQ	WBD	Wed, Mar 30, 2022	26.04	26.68	25.64	25.70
4211	NASDAQ	WBD	Tue, Mar 29, 2022	25.94	26.42	25.57	26.25
4210	NASDAQ	WBD	Mon, Mar 28, 2022	27.32	27.35	25.13	25.58
4209	NASDAQ	WBD	Fri, Mar 25, 2022	27.12	27.63	26.95	27.35
4208	NASDAQ	WBD	Thu, Mar 24, 2022	26.61	27.17	26.48	27.12
4207	NASDAQ	WBD	Wed, Mar 23, 2022	26.67	27.66	26.56	26.62
4206	NASDAQ	WBD	Tue, Mar 22, 2022	26.37	27.19	26.23	26.87
4205	NASDAQ	WBD	Mon, Mar 21, 2022	26.16	26.90	25.77	26.15
4204	NASDAQ	WBD	Fri, Mar 18, 2022	25.54	26.35	25.35	26.26
4203	NASDAQ	WBD	Thu, Mar 17, 2022	25.34	25.72	25.01	25.71
4202	NASDAQ	WBD	Wed, Mar 16, 2022	25.46	26.08	25.08	25.64
4201	NASDAQ	WBD	Tue, Mar 15, 2022	24.12	25.34	23.91	25.02
4200	NASDAQ	WBD	Mon, Mar 14, 2022	24.00	24.96	23.70	23.88
4199	NASDAQ	WBD	Fri, Mar 11, 2022	25.36	25.51	23.93	23.99
4198	NASDAQ	WBD	Thu, Mar 10, 2022	25.18	25.44	24.47	25.08
4197	NASDAQ	WBD	Wed, Mar 9, 2022	26.00	26.60	25.33	25.37
4196	NASDAQ	WBD	Tue, Mar 8, 2022	25.69	26.22	25.16	25.27
4195	NASDAQ	WBD	Mon, Mar 7, 2022	26.61	26.94	25.49	25.55
4194	NASDAQ	WBD	Fri, Mar 4, 2022	28.52	28.54	26.50	26.89
4193	NASDAQ	WBD	Thu, Mar 3, 2022	29.27	29.62	27.97	28.68
4192	NASDAQ	WBD	Wed, Mar 2, 2022	28.12	29.60	28.12	29.24
4191	NASDAQ	WBD	Tue, Mar 1, 2022	28.09	28.47	27.23	28.11
4190	NASDAQ	WBD	Mon, Feb 28, 2022	27.49	28.53	27.33	28.05
4189	NASDAQ	WBD	Fri, Feb 25, 2022	27.65	28.88	26.61	28.24
4188	NASDAQ	WBD	Thu, Feb 24, 2022	26.25	27.80	25.34	27.73
4187	NASDAQ	WBD	Wed, Feb 23, 2022	28.34	29.25	28.07	28.21
4186	NASDAQ	WBD	Tue, Feb 22, 2022	29.51	30.21	28.09	28.28
4185	NASDAQ	WBD	Fri, Feb 18, 2022	29.91	30.74	29.60	29.86
4184	NASDAQ	WBD	Thu, Feb 17, 2022	28.93	30.11	28.83	29.87
4183	NASDAQ	WBD	Wed, Feb 16, 2022	29.54	29.66	28.12	29.38
4182	NASDAQ	WBD	Tue, Feb 15, 2022	29.85	30.57	29.44	30.51
4181	NASDAQ	WBD	Mon, Feb 14, 2022	29.60	30.26	29.35	29.42
4180	NASDAQ	WBD	Fri, Feb 11, 2022	30.01	30.65	29.44	29.57
4179	NASDAQ	WBD	Thu, Feb 10, 2022	29.84	31.12	29.57	30.09
4178	NASDAQ	WBD	Wed, Feb 9, 2022	28.49	30.06	27.96	29.84
4177	NASDAQ	WBD	Tue, Feb 8, 2022	28.45	28.90	28.04	28.21
4176	NASDAQ	WBD	Mon, Feb 7, 2022	29.07	29.36	28.24	28.34
4175	NASDAQ	WBD	Fri, Feb 4, 2022	29.02	29.43	28.26	28.90
4174	NASDAQ	WBD	Thu, Feb 3, 2022	27.43	29.35	27.32	28.93
4173	NASDAQ	WBD	Wed, Feb 2, 2022	27.05	28.37	26.38	27.69
4172	NASDAQ	WBD	Tue, Feb 1, 2022	25.99	28.94	25.90	27.17
4171	NASDAQ	WBD	Mon, Jan 31, 2022	27.12	28.43	26.16	27.91
4170	NASDAQ	WBD	Fri, Jan 28, 2022	25.06	27.16	24.90	27.15
4169	NASDAQ	WBD	Thu, Jan 27, 2022	24.76	25.30	24.39	25.24
4168	NASDAQ	WBD	Wed, Jan 26, 2022	27.05	27.40	24.18	24.40
4167	NASDAQ	WBD	Tue, Jan 25, 2022	26.37	27.09	25.84	26.86
4166	NASDAQ	WBD	Mon, Jan 24, 2022	25.27	26.95	25.22	26.88
4165	NASDAQ	WBD	Fri, Jan 21, 2022	26.83	27.13	25.94	26.19
4164	NASDAQ	WBD	Thu, Jan 20, 2022	28.87	29.06	27.29	27.49
4163	NASDAQ	WBD	Wed, Jan 19, 2022	29.88	30.07	28.28	28.58
4162	NASDAQ	WBD	Tue, Jan 18, 2022	30.95	31.55	29.37	29.64
4161	NASDAQ	WBD	Fri, Jan 14, 2022	28.94	31.28	28.94	31.18
4160	NASDAQ	WBD	Thu, Jan 13, 2022	28.86	30.02	28.44	29.34
4159	NASDAQ	WBD	Wed, Jan 12, 2022	28.50	29.22	28.28	28.79
4158	NASDAQ	WBD	Tue, Jan 11, 2022	28.90	29.30	28.03	28.68
4157	NASDAQ	WBD	Mon, Jan 10, 2022	30.17	30.39	28.27	28.59
4156	NASDAQ	WBD	Fri, Jan 7, 2022	27.65	31.18	27.26	30.06
4155	NASDAQ	WBD	Thu, Jan 6, 2022	26.59	26.82	25.62	25.72
4154	NASDAQ	WBD	Wed, Jan 5, 2022	27.13	27.97	26.38	26.45
4153	NASDAQ	WBD	Tue, Jan 4, 2022	25.77	27.16	25.64	26.75
4152	NASDAQ	WBD	Mon, Jan 3, 2022	23.90	25.80	23.84	25.33
4151	NASDAQ	WBD	Fri, Dec 31, 2021	24.39	24.60	23.52	23.54
4150	NASDAQ	WBD	Thu, Dec 30, 2021	23.86	24.91	23.77	24.45
4149	NASDAQ	WBD	Wed, Dec 29, 2021	24.28	24.66	23.75	23.87
4148	NASDAQ	WBD	Tue, Dec 28, 2021	24.27	24.89	24.13	24.33
4147	NASDAQ	WBD	Mon, Dec 27, 2021	24.44	24.67	23.96	24.36
4146	NASDAQ	WBD	Thu, Dec 23, 2021	23.78	24.64	23.72	24.42
4145	NASDAQ	WBD	Wed, Dec 22, 2021	23.47	24.00	23.06	23.63
4144	NASDAQ	WBD	Tue, Dec 21, 2021	22.98	23.96	22.85	23.53
4143	NASDAQ	WBD	Mon, Dec 20, 2021	22.86	23.33	22.45	22.89
4142	NASDAQ	WBD	Fri, Dec 17, 2021	23.50	23.61	22.59	23.28
4141	NASDAQ	WBD	Thu, Dec 16, 2021	22.85	23.55	22.72	23.41
4140	NASDAQ	WBD	Wed, Dec 15, 2021	22.41	22.67	21.66	22.57
4139	NASDAQ	WBD	Tue, Dec 14, 2021	22.65	23.07	22.45	22.51
4138	NASDAQ	WBD	Mon, Dec 13, 2021	22.99	23.25	22.57	22.75
4137	NASDAQ	WBD	Fri, Dec 10, 2021	23.88	23.92	23.11	23.29
4136	NASDAQ	WBD	Thu, Dec 9, 2021	23.80	23.93	23.05	23.58
4135	NASDAQ	WBD	Wed, Dec 8, 2021	24.39	24.89	23.97	24.03
4134	NASDAQ	WBD	Tue, Dec 7, 2021	24.77	25.27	24.16	24.22
4133	NASDAQ	WBD	Mon, Dec 6, 2021	24.43	24.91	23.77	24.40
4132	NASDAQ	WBD	Fri, Dec 3, 2021	23.05	24.03	23.04	23.99
4131	NASDAQ	WBD	Thu, Dec 2, 2021	22.44	23.39	22.31	23.25
4130	NASDAQ	WBD	Wed, Dec 1, 2021	23.60	23.93	22.20	22.26
4129	NASDAQ	WBD	Tue, Nov 30, 2021	24.30	24.34	22.67	23.27
4128	NASDAQ	WBD	Mon, Nov 29, 2021	24.95	25.05	24.01	24.59
4127	NASDAQ	WBD	Fri, Nov 26, 2021	24.46	24.82	24.14	24.72
4126	NASDAQ	WBD	Wed, Nov 24, 2021	25.53	25.56	25.07	25.17
4125	NASDAQ	WBD	Tue, Nov 23, 2021	25.75	26.16	25.17	25.60
4124	NASDAQ	WBD	Mon, Nov 22, 2021	25.30	25.93	24.66	25.71
4123	NASDAQ	WBD	Fri, Nov 19, 2021	26.77	26.82	24.83	25.26
4122	NASDAQ	WBD	Thu, Nov 18, 2021	27.56	27.60	26.51	26.85
4121	NASDAQ	WBD	Wed, Nov 17, 2021	27.61	27.85	27.21	27.59
4120	NASDAQ	WBD	Tue, Nov 16, 2021	27.99	28.02	27.50	27.73
4119	NASDAQ	WBD	Mon, Nov 15, 2021	28.00	28.88	27.88	28.02
4118	NASDAQ	WBD	Fri, Nov 12, 2021	28.16	28.70	27.87	27.91
4117	NASDAQ	WBD	Thu, Nov 11, 2021	27.16	28.98	26.75	28.23
4116	NASDAQ	WBD	Wed, Nov 10, 2021	26.65	28.06	26.52	27.36
4115	NASDAQ	WBD	Tue, Nov 9, 2021	26.50	26.78	25.98	26.65
4114	NASDAQ	WBD	Mon, Nov 8, 2021	26.83	26.99	26.21	26.28
4113	NASDAQ	WBD	Fri, Nov 5, 2021	25.64	26.60	25.41	26.52
4112	NASDAQ	WBD	Thu, Nov 4, 2021	25.66	25.84	24.97	25.46
4111	NASDAQ	WBD	Wed, Nov 3, 2021	24.40	25.78	23.76	25.60
4110	NASDAQ	WBD	Tue, Nov 2, 2021	24.42	24.80	23.85	24.55
4109	NASDAQ	WBD	Mon, Nov 1, 2021	23.70	24.70	23.56	24.42
4108	NASDAQ	WBD	Fri, Oct 29, 2021	24.15	24.25	23.40	23.44
4107	NASDAQ	WBD	Thu, Oct 28, 2021	23.57	24.34	23.52	24.31
4106	NASDAQ	WBD	Wed, Oct 27, 2021	24.74	24.76	23.59	23.60
4105	NASDAQ	WBD	Tue, Oct 26, 2021	25.50	25.54	24.54	24.64
4104	NASDAQ	WBD	Mon, Oct 25, 2021	25.10	25.56	25.03	25.29
4103	NASDAQ	WBD	Fri, Oct 22, 2021	25.08	25.27	24.75	25.10
4102	NASDAQ	WBD	Thu, Oct 21, 2021	25.37	25.97	24.74	25.00
4101	NASDAQ	WBD	Wed, Oct 20, 2021	24.77	25.70	24.74	25.33
4100	NASDAQ	WBD	Tue, Oct 19, 2021	24.99	25.21	24.64	24.90
4099	NASDAQ	WBD	Mon, Oct 18, 2021	24.74	25.21	24.44	24.67
4098	NASDAQ	WBD	Fri, Oct 15, 2021	25.48	25.60	24.77	24.83
4097	NASDAQ	WBD	Thu, Oct 14, 2021	25.55	25.74	25.11	25.26
4096	NASDAQ	WBD	Wed, Oct 13, 2021	24.82	25.54	24.67	25.50
4095	NASDAQ	WBD	Tue, Oct 12, 2021	25.18	25.47	24.48	24.58
4094	NASDAQ	WBD	Mon, Oct 11, 2021	26.02	26.10	25.17	25.17
4093	NASDAQ	WBD	Fri, Oct 8, 2021	26.66	26.99	25.86	25.89
4092	NASDAQ	WBD	Thu, Oct 7, 2021	26.10	26.81	25.94	26.46
4091	NASDAQ	WBD	Wed, Oct 6, 2021	25.77	25.91	25.07	25.88
4090	NASDAQ	WBD	Tue, Oct 5, 2021	25.67	26.38	25.41	26.15
4089	NASDAQ	WBD	Mon, Oct 4, 2021	25.66	25.83	25.33	25.61
4088	NASDAQ	WBD	Fri, Oct 1, 2021	25.53	26.01	25.33	25.74
4087	NASDAQ	WBD	Thu, Sep 30, 2021	25.48	25.57	24.86	25.38
4086	NASDAQ	WBD	Wed, Sep 29, 2021	25.69	25.87	25.37	25.42
4085	NASDAQ	WBD	Tue, Sep 28, 2021	26.05	26.47	25.55	25.60
4084	NASDAQ	WBD	Mon, Sep 27, 2021	25.36	26.52	25.34	26.14
4083	NASDAQ	WBD	Fri, Sep 24, 2021	25.52	25.68	25.20	25.30
4082	NASDAQ	WBD	Thu, Sep 23, 2021	25.49	26.05	25.49	25.53
4081	NASDAQ	WBD	Wed, Sep 22, 2021	25.37	26.13	25.36	25.44
4080	NASDAQ	WBD	Tue, Sep 21, 2021	26.18	26.45	24.98	25.15
4079	NASDAQ	WBD	Mon, Sep 20, 2021	26.42	26.44	25.55	26.01
4078	NASDAQ	WBD	Fri, Sep 17, 2021	27.00	27.41	26.77	26.88
4077	NASDAQ	WBD	Thu, Sep 16, 2021	26.74	27.20	26.55	26.99
4076	NASDAQ	WBD	Wed, Sep 15, 2021	26.33	27.05	26.11	26.81
4075	NASDAQ	WBD	Tue, Sep 14, 2021	27.10	27.10	25.79	26.26
4074	NASDAQ	WBD	Mon, Sep 13, 2021	26.35	27.12	26.18	27.06
4073	NASDAQ	WBD	Fri, Sep 10, 2021	26.78	26.89	26.11	26.15
4072	NASDAQ	WBD	Thu, Sep 9, 2021	26.91	27.22	26.61	26.79
4071	NASDAQ	WBD	Wed, Sep 8, 2021	27.96	28.24	26.94	26.98
4070	NASDAQ	WBD	Tue, Sep 7, 2021	28.31	28.74	27.93	27.96
4069	NASDAQ	WBD	Fri, Sep 3, 2021	28.95	28.95	28.16	28.31
4068	NASDAQ	WBD	Thu, Sep 2, 2021	28.52	29.04	28.38	28.94
4067	NASDAQ	WBD	Wed, Sep 1, 2021	28.82	28.92	28.29	28.43
4066	NASDAQ	WBD	Tue, Aug 31, 2021	27.80	28.97	27.79	28.84
4065	NASDAQ	WBD	Mon, Aug 30, 2021	28.48	28.48	27.69	27.85
4064	NASDAQ	WBD	Fri, Aug 27, 2021	27.90	28.38	27.66	28.28
4063	NASDAQ	WBD	Thu, Aug 26, 2021	28.92	28.93	27.77	27.89
4062	NASDAQ	WBD	Wed, Aug 25, 2021	28.71	29.08	28.45	28.74
4061	NASDAQ	WBD	Tue, Aug 24, 2021	28.48	28.96	28.45	28.70
4060	NASDAQ	WBD	Mon, Aug 23, 2021	28.31	28.69	28.05	28.44
4059	NASDAQ	WBD	Fri, Aug 20, 2021	27.66	28.13	27.38	28.07
4058	NASDAQ	WBD	Thu, Aug 19, 2021	28.41	28.43	27.69	27.74
4057	NASDAQ	WBD	Wed, Aug 18, 2021	28.72	29.23	28.41	28.45
4056	NASDAQ	WBD	Tue, Aug 17, 2021	28.00	28.67	27.80	28.61
4055	NASDAQ	WBD	Mon, Aug 16, 2021	28.26	28.73	27.80	28.34
4054	NASDAQ	WBD	Fri, Aug 13, 2021	29.11	29.21	28.36	28.42
4053	NASDAQ	WBD	Thu, Aug 12, 2021	29.62	29.73	28.71	28.90
4052	NASDAQ	WBD	Wed, Aug 11, 2021	29.44	29.61	29.05	29.45
4051	NASDAQ	WBD	Tue, Aug 10, 2021	29.13	29.50	28.82	29.44
4050	NASDAQ	WBD	Mon, Aug 9, 2021	29.03	29.31	28.77	29.23
4049	NASDAQ	WBD	Fri, Aug 6, 2021	29.24	29.72	28.87	29.04
4048	NASDAQ	WBD	Thu, Aug 5, 2021	28.43	29.40	28.28	29.20
4047	NASDAQ	WBD	Wed, Aug 4, 2021	27.81	28.58	27.43	28.34
4046	NASDAQ	WBD	Tue, Aug 3, 2021	29.18	29.28	26.85	27.87
4045	NASDAQ	WBD	Mon, Aug 2, 2021	29.23	29.59	28.93	29.09
4044	NASDAQ	WBD	Fri, Jul 30, 2021	29.92	30.16	28.89	29.01
4043	NASDAQ	WBD	Thu, Jul 29, 2021	29.40	31.00	29.32	30.18
4042	NASDAQ	WBD	Wed, Jul 28, 2021	28.90	29.93	27.34	29.39
4041	NASDAQ	WBD	Tue, Jul 27, 2021	29.02	29.58	28.75	28.83
4040	NASDAQ	WBD	Mon, Jul 26, 2021	28.43	31.40	28.35	29.34
4039	NASDAQ	WBD	Fri, Jul 23, 2021	28.63	28.68	27.86	28.47
4038	NASDAQ	WBD	Thu, Jul 22, 2021	28.85	28.93	27.87	28.48
4037	NASDAQ	WBD	Wed, Jul 21, 2021	28.21	29.05	28.21	28.79
4036	NASDAQ	WBD	Tue, Jul 20, 2021	27.88	28.22	27.52	28.13
4035	NASDAQ	WBD	Mon, Jul 19, 2021	27.77	28.21	27.08	27.82
4034	NASDAQ	WBD	Fri, Jul 16, 2021	28.54	29.08	28.05	28.18
4033	NASDAQ	WBD	Thu, Jul 15, 2021	28.60	29.16	28.34	28.46
4032	NASDAQ	WBD	Wed, Jul 14, 2021	29.21	29.33	28.55	28.74
4031	NASDAQ	WBD	Tue, Jul 13, 2021	29.43	29.73	28.95	29.10
4030	NASDAQ	WBD	Mon, Jul 12, 2021	29.23	29.72	28.86	29.65
4029	NASDAQ	WBD	Fri, Jul 9, 2021	29.20	29.48	28.87	29.30
4028	NASDAQ	WBD	Thu, Jul 8, 2021	29.00	29.25	28.28	28.78
4027	NASDAQ	WBD	Wed, Jul 7, 2021	30.18	30.35	29.46	29.56
4026	NASDAQ	WBD	Tue, Jul 6, 2021	31.17	31.17	30.03	30.34
4025	NASDAQ	WBD	Fri, Jul 2, 2021	31.03	31.67	30.80	31.14
4024	NASDAQ	WBD	Thu, Jul 1, 2021	30.73	31.88	30.55	31.20
4023	NASDAQ	WBD	Wed, Jun 30, 2021	30.41	30.79	29.94	30.68
4022	NASDAQ	WBD	Tue, Jun 29, 2021	30.69	30.86	30.19	30.34
4021	NASDAQ	WBD	Mon, Jun 28, 2021	30.96	31.31	30.33	30.57
4020	NASDAQ	WBD	Fri, Jun 25, 2021	30.35	30.98	30.11	30.86
4019	NASDAQ	WBD	Thu, Jun 24, 2021	29.64	30.36	29.46	30.32
4018	NASDAQ	WBD	Wed, Jun 23, 2021	29.34	30.07	29.34	29.51
4017	NASDAQ	WBD	Tue, Jun 22, 2021	29.69	29.70	29.02	29.49
4016	NASDAQ	WBD	Mon, Jun 21, 2021	29.15	29.73	29.01	29.69
4015	NASDAQ	WBD	Fri, Jun 18, 2021	29.26	29.50	28.89	29.08
4014	NASDAQ	WBD	Thu, Jun 17, 2021	30.32	30.49	29.34	29.41
4013	NASDAQ	WBD	Wed, Jun 16, 2021	30.02	30.59	29.54	30.46
4012	NASDAQ	WBD	Tue, Jun 15, 2021	30.82	31.53	30.05	30.07
4011	NASDAQ	WBD	Mon, Jun 14, 2021	30.96	31.48	30.66	30.82
4010	NASDAQ	WBD	Fri, Jun 11, 2021	30.40	30.81	30.24	30.79
4009	NASDAQ	WBD	Thu, Jun 10, 2021	30.67	30.85	29.97	30.14
4008	NASDAQ	WBD	Wed, Jun 9, 2021	30.09	31.00	30.01	30.56
4007	NASDAQ	WBD	Tue, Jun 8, 2021	31.22	31.31	29.94	30.04
4006	NASDAQ	WBD	Mon, Jun 7, 2021	31.67	31.98	31.16	31.24
4005	NASDAQ	WBD	Fri, Jun 4, 2021	31.75	31.90	31.17	31.55
4004	NASDAQ	WBD	Thu, Jun 3, 2021	32.09	32.40	31.31	31.63
4003	NASDAQ	WBD	Wed, Jun 2, 2021	32.29	32.57	31.36	32.15
4002	NASDAQ	WBD	Tue, Jun 1, 2021	32.28	32.45	31.88	32.00
4001	NASDAQ	WBD	Fri, May 28, 2021	32.55	32.69	32.02	32.11
4000	NASDAQ	WBD	Thu, May 27, 2021	31.80	32.76	31.51	32.52
3999	NASDAQ	WBD	Wed, May 26, 2021	30.71	32.05	30.70	31.82
3998	NASDAQ	WBD	Tue, May 25, 2021	31.56	31.72	30.56	30.66
3997	NASDAQ	WBD	Mon, May 24, 2021	31.32	31.82	30.61	31.28
3996	NASDAQ	WBD	Fri, May 21, 2021	31.99	32.35	31.36	31.47
3995	NASDAQ	WBD	Thu, May 20, 2021	33.34	33.51	31.75	31.85
3994	NASDAQ	WBD	Wed, May 19, 2021	32.68	33.60	32.54	33.11
3993	NASDAQ	WBD	Tue, May 18, 2021	33.76	34.52	32.44	33.31
3992	NASDAQ	WBD	Mon, May 17, 2021	39.24	39.70	33.43	33.85
3991	NASDAQ	WBD	Fri, May 14, 2021	35.61	36.04	35.02	35.65
3990	NASDAQ	WBD	Thu, May 13, 2021	35.88	36.83	34.64	35.23
3989	NASDAQ	WBD	Wed, May 12, 2021	36.77	37.41	35.69	35.76
3988	NASDAQ	WBD	Tue, May 11, 2021	36.29	37.35	35.97	36.79
3987	NASDAQ	WBD	Mon, May 10, 2021	37.70	38.07	37.08	37.26
3986	NASDAQ	WBD	Fri, May 7, 2021	36.48	37.73	36.10	37.56
3985	NASDAQ	WBD	Thu, May 6, 2021	37.08	37.39	35.83	36.25
3984	NASDAQ	WBD	Wed, May 5, 2021	36.47	36.88	35.96	36.66
3983	NASDAQ	WBD	Tue, May 4, 2021	36.09	36.58	35.30	36.52
3982	NASDAQ	WBD	Mon, May 3, 2021	37.36	37.53	35.65	36.12
3981	NASDAQ	WBD	Fri, Apr 30, 2021	37.96	38.80	37.53	37.66
3980	NASDAQ	WBD	Thu, Apr 29, 2021	38.46	38.67	37.15	37.95
3979	NASDAQ	WBD	Wed, Apr 28, 2021	35.96	37.78	35.56	37.49
3978	NASDAQ	WBD	Tue, Apr 27, 2021	38.63	39.55	38.40	39.01
3977	NASDAQ	WBD	Mon, Apr 26, 2021	38.50	39.03	37.35	38.85
3976	NASDAQ	WBD	Fri, Apr 23, 2021	38.39	38.70	37.42	38.40
3975	NASDAQ	WBD	Thu, Apr 22, 2021	38.68	39.17	37.57	38.21
3974	NASDAQ	WBD	Wed, Apr 21, 2021	35.16	38.51	34.81	38.48
3973	NASDAQ	WBD	Tue, Apr 20, 2021	36.54	36.55	35.28	35.47
3972	NASDAQ	WBD	Mon, Apr 19, 2021	37.44	37.62	35.96	36.37
3971	NASDAQ	WBD	Fri, Apr 16, 2021	37.95	38.27	37.11	37.34
3970	NASDAQ	WBD	Thu, Apr 15, 2021	38.79	38.95	37.27	37.82
3969	NASDAQ	WBD	Wed, Apr 14, 2021	39.00	40.11	38.06	38.38
3968	NASDAQ	WBD	Tue, Apr 13, 2021	40.17	41.32	39.69	40.38
3967	NASDAQ	WBD	Mon, Apr 12, 2021	41.89	42.48	40.32	40.38
3966	NASDAQ	WBD	Fri, Apr 9, 2021	41.65	42.59	41.25	42.00
3965	NASDAQ	WBD	Thu, Apr 8, 2021	43.21	43.62	41.38	41.88
3964	NASDAQ	WBD	Wed, Apr 7, 2021	44.67	45.47	42.50	43.39
3963	NASDAQ	WBD	Tue, Apr 6, 2021	41.56	44.34	41.56	43.38
3962	NASDAQ	WBD	Mon, Apr 5, 2021	42.75	43.40	40.79	41.64
3961	NASDAQ	WBD	Thu, Apr 1, 2021	43.98	44.31	42.15	43.31
3960	NASDAQ	WBD	Wed, Mar 31, 2021	44.15	45.28	42.35	43.46
3959	NASDAQ	WBD	Tue, Mar 30, 2021	43.34	46.18	42.00	43.44
3958	NASDAQ	WBD	Mon, Mar 29, 2021	43.00	44.75	39.82	41.23
3957	NASDAQ	WBD	Fri, Mar 26, 2021	57.45	58.21	34.60	41.90
3956	NASDAQ	WBD	Thu, Mar 25, 2021	58.19	62.24	56.91	57.75
3955	NASDAQ	WBD	Wed, Mar 24, 2021	70.76	72.22	61.88	61.94
3954	NASDAQ	WBD	Tue, Mar 23, 2021	70.01	72.42	68.41	71.68
3953	NASDAQ	WBD	Mon, Mar 22, 2021	77.98	78.08	74.51	74.65
3952	NASDAQ	WBD	Fri, Mar 19, 2021	75.86	78.14	74.20	77.27
3951	NASDAQ	WBD	Thu, Mar 18, 2021	72.21	76.08	71.05	75.95
3950	NASDAQ	WBD	Wed, Mar 17, 2021	74.69	74.69	70.98	74.07
3949	NASDAQ	WBD	Tue, Mar 16, 2021	72.65	76.61	72.61	75.81
3948	NASDAQ	WBD	Mon, Mar 15, 2021	71.05	74.53	70.50	73.67
3947	NASDAQ	WBD	Fri, Mar 12, 2021	67.03	71.93	66.66	71.10
3946	NASDAQ	WBD	Thu, Mar 11, 2021	65.34	68.53	65.20	66.97
3945	NASDAQ	WBD	Wed, Mar 10, 2021	63.86	66.57	62.46	65.82
3944	NASDAQ	WBD	Tue, Mar 9, 2021	66.88	67.48	61.78	63.01
3943	NASDAQ	WBD	Mon, Mar 8, 2021	64.88	67.58	63.94	67.25
3942	NASDAQ	WBD	Fri, Mar 5, 2021	63.68	64.90	62.67	64.25
3941	NASDAQ	WBD	Thu, Mar 4, 2021	61.89	62.97	60.45	62.60
3940	NASDAQ	WBD	Wed, Mar 3, 2021	59.21	61.93	58.86	61.45
3939	NASDAQ	WBD	Tue, Mar 2, 2021	57.64	60.04	57.36	59.24
3938	NASDAQ	WBD	Mon, Mar 1, 2021	54.32	58.61	53.67	58.18
3937	NASDAQ	WBD	Fri, Feb 26, 2021	51.61	53.53	51.12	53.03
3936	NASDAQ	WBD	Thu, Feb 25, 2021	52.64	53.55	51.06	51.32
3935	NASDAQ	WBD	Wed, Feb 24, 2021	50.80	52.24	50.57	51.86
3934	NASDAQ	WBD	Tue, Feb 23, 2021	53.82	55.01	50.12	52.95
3933	NASDAQ	WBD	Mon, Feb 22, 2021	52.13	56.02	51.64	55.29
3932	NASDAQ	WBD	Fri, Feb 19, 2021	49.84	51.43	49.77	50.79
3931	NASDAQ	WBD	Thu, Feb 18, 2021	49.36	50.69	49.12	49.71
3930	NASDAQ	WBD	Wed, Feb 17, 2021	47.08	49.46	46.83	49.36
3929	NASDAQ	WBD	Tue, Feb 16, 2021	48.06	48.50	47.24	47.35
3928	NASDAQ	WBD	Fri, Feb 12, 2021	45.79	47.89	45.47	47.80
3927	NASDAQ	WBD	Thu, Feb 11, 2021	44.69	45.60	44.45	45.55
3926	NASDAQ	WBD	Wed, Feb 10, 2021	43.76	45.28	43.30	45.07
3925	NASDAQ	WBD	Tue, Feb 9, 2021	42.90	43.54	42.35	43.50
3924	NASDAQ	WBD	Mon, Feb 8, 2021	42.58	43.34	42.33	43.25
3923	NASDAQ	WBD	Fri, Feb 5, 2021	41.02	42.77	40.44	42.67
3922	NASDAQ	WBD	Thu, Feb 4, 2021	40.72	41.26	40.20	41.11
3921	NASDAQ	WBD	Wed, Feb 3, 2021	40.54	41.31	40.08	40.81
3920	NASDAQ	WBD	Tue, Feb 2, 2021	42.30	42.48	39.98	40.08
3919	NASDAQ	WBD	Mon, Feb 1, 2021	41.05	42.26	40.32	42.12
3918	NASDAQ	WBD	Fri, Jan 29, 2021	41.86	43.81	40.06	41.42
3917	NASDAQ	WBD	Thu, Jan 28, 2021	43.58	45.20	40.48	41.02
3916	NASDAQ	WBD	Wed, Jan 27, 2021	40.44	49.94	40.44	43.87
3915	NASDAQ	WBD	Tue, Jan 26, 2021	39.47	40.97	39.31	40.72
3914	NASDAQ	WBD	Mon, Jan 25, 2021	37.70	40.23	37.49	39.00
3913	NASDAQ	WBD	Fri, Jan 22, 2021	36.71	37.62	36.00	37.49
3912	NASDAQ	WBD	Thu, Jan 21, 2021	36.50	37.11	36.27	36.88
3911	NASDAQ	WBD	Wed, Jan 20, 2021	36.33	36.61	35.84	36.44
3910	NASDAQ	WBD	Tue, Jan 19, 2021	36.17	36.84	35.69	36.15
3909	NASDAQ	WBD	Fri, Jan 15, 2021	37.24	37.92	36.64	36.76
3908	NASDAQ	WBD	Thu, Jan 14, 2021	37.04	38.44	36.32	37.25
3907	NASDAQ	WBD	Wed, Jan 13, 2021	35.22	36.86	35.02	36.69
3906	NASDAQ	WBD	Tue, Jan 12, 2021	35.23	35.62	34.90	35.30
3905	NASDAQ	WBD	Mon, Jan 11, 2021	34.34	35.27	33.70	35.13
3904	NASDAQ	WBD	Fri, Jan 8, 2021	34.36	34.68	33.37	34.63
3903	NASDAQ	WBD	Thu, Jan 7, 2021	34.37	35.11	33.95	34.40
3902	NASDAQ	WBD	Wed, Jan 6, 2021	32.42	34.46	31.88	34.25
3901	NASDAQ	WBD	Tue, Jan 5, 2021	30.43	31.73	30.39	31.52
3900	NASDAQ	WBD	Mon, Jan 4, 2021	31.07	31.07	29.77	30.63
3899	NASDAQ	WBD	Thu, Dec 31, 2020	29.90	30.33	29.70	30.09
3898	NASDAQ	WBD	Wed, Dec 30, 2020	29.69	30.01	29.45	29.81
3897	NASDAQ	WBD	Tue, Dec 29, 2020	29.57	29.80	29.18	29.69
3896	NASDAQ	WBD	Mon, Dec 28, 2020	28.71	29.47	28.31	29.45
3895	NASDAQ	WBD	Thu, Dec 24, 2020	28.29	28.73	27.97	28.57
3894	NASDAQ	WBD	Wed, Dec 23, 2020	27.40	28.46	27.32	28.26
3893	NASDAQ	WBD	Tue, Dec 22, 2020	27.56	27.62	26.92	27.21
3892	NASDAQ	WBD	Mon, Dec 21, 2020	27.36	27.60	26.87	27.37
3891	NASDAQ	WBD	Fri, Dec 18, 2020	28.00	28.51	27.37	27.80
3890	NASDAQ	WBD	Thu, Dec 17, 2020	28.79	28.89	28.21	28.74
3889	NASDAQ	WBD	Wed, Dec 16, 2020	28.66	29.02	28.40	28.79
3888	NASDAQ	WBD	Tue, Dec 15, 2020	28.84	28.84	27.91	28.72
3887	NASDAQ	WBD	Mon, Dec 14, 2020	29.12	29.18	28.43	28.65
3886	NASDAQ	WBD	Fri, Dec 11, 2020	28.65	28.98	28.50	28.93
3885	NASDAQ	WBD	Thu, Dec 10, 2020	28.21	29.05	28.10	28.79
3884	NASDAQ	WBD	Wed, Dec 9, 2020	28.18	28.63	28.14	28.50
3883	NASDAQ	WBD	Tue, Dec 8, 2020	28.47	28.85	27.82	28.09
3882	NASDAQ	WBD	Mon, Dec 7, 2020	28.29	28.81	28.04	28.80
3881	NASDAQ	WBD	Fri, Dec 4, 2020	28.34	28.78	28.16	28.48
3880	NASDAQ	WBD	Thu, Dec 3, 2020	28.79	29.20	28.05	28.24
3879	NASDAQ	WBD	Wed, Dec 2, 2020	29.21	29.22	27.14	28.37
3878	NASDAQ	WBD	Tue, Dec 1, 2020	27.39	28.16	27.14	27.68
3877	NASDAQ	WBD	Mon, Nov 30, 2020	27.27	27.41	26.72	26.91
3876	NASDAQ	WBD	Fri, Nov 27, 2020	27.19	27.66	27.12	27.48
3875	NASDAQ	WBD	Wed, Nov 25, 2020	26.90	27.35	26.72	27.30
3874	NASDAQ	WBD	Tue, Nov 24, 2020	26.99	27.38	26.78	27.20
3873	NASDAQ	WBD	Mon, Nov 23, 2020	25.80	26.63	25.57	26.50
3872	NASDAQ	WBD	Fri, Nov 20, 2020	24.90	25.58	24.75	25.49
3871	NASDAQ	WBD	Thu, Nov 19, 2020	24.14	25.19	24.14	25.03
3870	NASDAQ	WBD	Wed, Nov 18, 2020	24.32	25.05	24.10	24.50
3869	NASDAQ	WBD	Tue, Nov 17, 2020	23.59	24.57	23.47	24.30
3868	NASDAQ	WBD	Mon, Nov 16, 2020	23.70	24.37	23.62	24.07
3867	NASDAQ	WBD	Fri, Nov 13, 2020	22.02	23.46	21.93	23.12
3866	NASDAQ	WBD	Thu, Nov 12, 2020	22.46	22.50	21.57	21.80
3865	NASDAQ	WBD	Wed, Nov 11, 2020	22.89	22.95	22.36	22.44
3864	NASDAQ	WBD	Tue, Nov 10, 2020	22.12	22.99	21.96	22.92
3863	NASDAQ	WBD	Mon, Nov 9, 2020	21.86	23.08	21.69	22.12
3862	NASDAQ	WBD	Fri, Nov 6, 2020	21.37	21.42	20.47	20.93
3861	NASDAQ	WBD	Thu, Nov 5, 2020	21.12	21.59	20.63	21.43
3860	NASDAQ	WBD	Wed, Nov 4, 2020	21.00	21.06	20.21	20.53
3859	NASDAQ	WBD	Tue, Nov 3, 2020	21.39	21.80	20.98	21.12
3858	NASDAQ	WBD	Mon, Nov 2, 2020	20.78	21.25	20.02	21.12
3857	NASDAQ	WBD	Fri, Oct 30, 2020	19.81	20.24	19.67	20.24
3856	NASDAQ	WBD	Thu, Oct 29, 2020	19.13	19.84	19.07	19.74
3855	NASDAQ	WBD	Wed, Oct 28, 2020	19.80	19.97	19.20	19.27
3854	NASDAQ	WBD	Tue, Oct 27, 2020	20.39	20.48	20.09	20.10
3853	NASDAQ	WBD	Mon, Oct 26, 2020	20.93	20.98	20.28	20.52
3852	NASDAQ	WBD	Fri, Oct 23, 2020	21.43	21.43	20.72	21.10
3851	NASDAQ	WBD	Thu, Oct 22, 2020	21.09	21.38	20.77	21.18
3850	NASDAQ	WBD	Wed, Oct 21, 2020	20.11	20.82	20.01	20.72
3849	NASDAQ	WBD	Tue, Oct 20, 2020	20.48	20.49	20.13	20.25
3848	NASDAQ	WBD	Mon, Oct 19, 2020	21.16	21.20	20.13	20.20
3847	NASDAQ	WBD	Fri, Oct 16, 2020	20.89	21.16	20.56	20.96
3846	NASDAQ	WBD	Thu, Oct 15, 2020	20.84	21.03	20.54	20.97
3845	NASDAQ	WBD	Wed, Oct 14, 2020	21.65	21.76	20.89	20.93
3844	NASDAQ	WBD	Tue, Oct 13, 2020	22.26	22.44	21.46	21.57
3843	NASDAQ	WBD	Mon, Oct 12, 2020	22.17	22.42	21.91	22.34
3842	NASDAQ	WBD	Fri, Oct 9, 2020	22.85	23.05	22.23	22.24
3841	NASDAQ	WBD	Thu, Oct 8, 2020	22.33	22.79	22.28	22.77
3840	NASDAQ	WBD	Wed, Oct 7, 2020	21.53	22.34	21.41	22.19
3839	NASDAQ	WBD	Tue, Oct 6, 2020	22.05	22.12	21.49	21.52
3838	NASDAQ	WBD	Mon, Oct 5, 2020	21.96	22.13	21.62	21.91
3837	NASDAQ	WBD	Fri, Oct 2, 2020	21.15	21.60	21.06	21.50
3836	NASDAQ	WBD	Thu, Oct 1, 2020	21.89	22.02	21.24	21.51
3835	NASDAQ	WBD	Wed, Sep 30, 2020	21.89	22.30	21.64	21.77
3834	NASDAQ	WBD	Tue, Sep 29, 2020	21.93	22.13	21.59	21.75
3833	NASDAQ	WBD	Mon, Sep 28, 2020	21.75	22.12	21.56	21.95
3832	NASDAQ	WBD	Fri, Sep 25, 2020	21.07	21.42	20.87	21.33
3831	NASDAQ	WBD	Thu, Sep 24, 2020	21.21	21.55	20.79	21.32
3830	NASDAQ	WBD	Wed, Sep 23, 2020	22.00	22.58	21.09	21.12
3829	NASDAQ	WBD	Tue, Sep 22, 2020	22.42	22.77	22.18	22.33
3828	NASDAQ	WBD	Mon, Sep 21, 2020	23.43	23.52	22.29	22.42
3827	NASDAQ	WBD	Fri, Sep 18, 2020	24.04	24.32	23.76	23.88
3826	NASDAQ	WBD	Thu, Sep 17, 2020	24.05	24.68	23.89	24.20
3825	NASDAQ	WBD	Wed, Sep 16, 2020	23.94	24.77	23.89	24.27
3824	NASDAQ	WBD	Tue, Sep 15, 2020	23.85	24.12	23.64	23.82
3823	NASDAQ	WBD	Mon, Sep 14, 2020	23.00	23.89	22.91	23.77
3822	NASDAQ	WBD	Fri, Sep 11, 2020	23.41	23.58	22.55	22.83
3821	NASDAQ	WBD	Thu, Sep 10, 2020	23.23	23.80	23.23	23.45
3820	NASDAQ	WBD	Wed, Sep 9, 2020	22.52	23.19	22.12	23.06
3819	NASDAQ	WBD	Tue, Sep 8, 2020	22.57	23.20	22.43	22.50
3818	NASDAQ	WBD	Fri, Sep 4, 2020	21.88	22.88	21.80	22.81
3817	NASDAQ	WBD	Thu, Sep 3, 2020	21.97	22.68	21.46	21.64
3816	NASDAQ	WBD	Wed, Sep 2, 2020	21.30	22.13	21.22	21.81
3815	NASDAQ	WBD	Tue, Sep 1, 2020	22.04	22.04	21.27	21.42
3814	NASDAQ	WBD	Mon, Aug 31, 2020	22.80	22.95	21.99	22.07
3813	NASDAQ	WBD	Fri, Aug 28, 2020	22.88	22.98	22.69	22.88
3812	NASDAQ	WBD	Thu, Aug 27, 2020	22.77	23.12	22.65	22.86
3811	NASDAQ	WBD	Wed, Aug 26, 2020	22.89	23.05	22.57	22.77
3810	NASDAQ	WBD	Tue, Aug 25, 2020	22.93	23.01	22.38	22.86
3809	NASDAQ	WBD	Mon, Aug 24, 2020	21.94	22.88	21.89	22.81
3808	NASDAQ	WBD	Fri, Aug 21, 2020	22.00	22.16	21.77	21.99
3807	NASDAQ	WBD	Thu, Aug 20, 2020	22.02	22.38	21.89	22.13
3806	NASDAQ	WBD	Wed, Aug 19, 2020	22.36	22.51	22.06	22.22
3805	NASDAQ	WBD	Tue, Aug 18, 2020	22.14	22.29	21.94	22.06
3804	NASDAQ	WBD	Mon, Aug 17, 2020	22.47	22.54	21.70	22.09
3803	NASDAQ	WBD	Fri, Aug 14, 2020	21.93	22.73	21.85	22.62
3802	NASDAQ	WBD	Thu, Aug 13, 2020	21.68	22.12	21.53	21.97
3801	NASDAQ	WBD	Wed, Aug 12, 2020	22.80	22.84	21.81	21.82
3800	NASDAQ	WBD	Tue, Aug 11, 2020	21.98	23.67	21.95	22.48
3799	NASDAQ	WBD	Mon, Aug 10, 2020	21.10	21.84	21.10	21.78
3798	NASDAQ	WBD	Fri, Aug 7, 2020	21.56	21.91	20.88	20.98
3797	NASDAQ	WBD	Thu, Aug 6, 2020	21.10	21.79	21.07	21.63
3796	NASDAQ	WBD	Wed, Aug 5, 2020	23.00	23.00	21.06	21.12
3795	NASDAQ	WBD	Tue, Aug 4, 2020	21.48	22.55	21.30	22.01
3794	NASDAQ	WBD	Mon, Aug 3, 2020	21.18	21.45	20.83	21.34
3793	NASDAQ	WBD	Fri, Jul 31, 2020	21.06	21.12	20.69	21.10
3792	NASDAQ	WBD	Thu, Jul 30, 2020	20.70	21.24	20.55	21.15
3791	NASDAQ	WBD	Wed, Jul 29, 2020	20.87	21.10	20.63	21.00
3790	NASDAQ	WBD	Tue, Jul 28, 2020	20.19	21.02	20.19	20.78
3789	NASDAQ	WBD	Mon, Jul 27, 2020	21.12	21.17	20.64	20.88
3788	NASDAQ	WBD	Fri, Jul 24, 2020	21.45	21.69	20.86	21.15
3787	NASDAQ	WBD	Thu, Jul 23, 2020	21.14	21.56	21.02	21.35
3786	NASDAQ	WBD	Wed, Jul 22, 2020	20.96	21.35	20.76	21.11
3785	NASDAQ	WBD	Tue, Jul 21, 2020	20.95	21.44	20.83	20.98
3784	NASDAQ	WBD	Mon, Jul 20, 2020	21.25	21.41	20.57	20.77
3783	NASDAQ	WBD	Fri, Jul 17, 2020	21.77	22.22	21.38	21.42
3782	NASDAQ	WBD	Thu, Jul 16, 2020	21.57	22.12	21.49	22.02
3781	NASDAQ	WBD	Wed, Jul 15, 2020	20.92	22.05	20.91	21.78
3780	NASDAQ	WBD	Tue, Jul 14, 2020	20.21	20.95	20.10	20.65
3779	NASDAQ	WBD	Mon, Jul 13, 2020	20.36	20.93	19.71	20.52
3778	NASDAQ	WBD	Fri, Jul 10, 2020	19.25	20.37	19.21	20.23
3777	NASDAQ	WBD	Thu, Jul 9, 2020	20.21	20.23	19.11	19.25
3776	NASDAQ	WBD	Wed, Jul 8, 2020	20.38	20.44	19.99	20.22
3775	NASDAQ	WBD	Tue, Jul 7, 2020	21.04	21.07	20.27	20.36
3774	NASDAQ	WBD	Mon, Jul 6, 2020	21.27	21.37	20.73	21.24
3773	NASDAQ	WBD	Thu, Jul 2, 2020	21.51	21.75	20.70	20.79
3772	NASDAQ	WBD	Wed, Jul 1, 2020	21.23	21.80	20.97	21.07
3771	NASDAQ	WBD	Tue, Jun 30, 2020	21.18	21.33	20.82	21.10
3770	NASDAQ	WBD	Mon, Jun 29, 2020	20.32	21.30	20.13	21.23
3769	NASDAQ	WBD	Fri, Jun 26, 2020	21.02	21.17	19.95	20.26
3768	NASDAQ	WBD	Thu, Jun 25, 2020	21.51	21.54	20.82	21.26
3767	NASDAQ	WBD	Wed, Jun 24, 2020	21.92	21.92	21.09	21.72
3766	NASDAQ	WBD	Tue, Jun 23, 2020	22.14	22.55	21.88	22.16
3765	NASDAQ	WBD	Mon, Jun 22, 2020	21.88	21.97	21.02	21.84
3764	NASDAQ	WBD	Fri, Jun 19, 2020	22.34	22.96	22.05	22.15
3763	NASDAQ	WBD	Thu, Jun 18, 2020	21.97	22.63	21.82	22.52
3762	NASDAQ	WBD	Wed, Jun 17, 2020	22.27	22.60	21.77	22.17
3761	NASDAQ	WBD	Tue, Jun 16, 2020	23.53	23.69	21.44	22.26
3760	NASDAQ	WBD	Mon, Jun 15, 2020	21.42	23.15	21.21	22.75
3759	NASDAQ	WBD	Fri, Jun 12, 2020	23.18	23.22	21.38	22.07
3758	NASDAQ	WBD	Thu, Jun 11, 2020	21.77	22.70	21.64	22.34
3757	NASDAQ	WBD	Wed, Jun 10, 2020	23.77	23.89	22.73	23.17
3756	NASDAQ	WBD	Tue, Jun 9, 2020	25.30	25.53	23.51	23.88
3755	NASDAQ	WBD	Mon, Jun 8, 2020	25.09	26.27	25.04	26.15
3754	NASDAQ	WBD	Fri, Jun 5, 2020	24.16	24.89	23.72	24.78
3753	NASDAQ	WBD	Thu, Jun 4, 2020	22.23	23.12	21.81	23.09
3752	NASDAQ	WBD	Wed, Jun 3, 2020	22.14	22.80	22.13	22.27
3751	NASDAQ	WBD	Tue, Jun 2, 2020	22.34	22.37	21.76	21.83
3750	NASDAQ	WBD	Mon, Jun 1, 2020	21.81	22.23	21.72	21.95
3749	NASDAQ	WBD	Fri, May 29, 2020	21.61	21.87	21.04	21.75
3748	NASDAQ	WBD	Thu, May 28, 2020	22.83	22.92	21.88	21.97
3747	NASDAQ	WBD	Wed, May 27, 2020	22.26	23.10	22.07	22.62
3746	NASDAQ	WBD	Tue, May 26, 2020	21.11	22.06	20.86	21.92
3745	NASDAQ	WBD	Fri, May 22, 2020	20.75	20.95	20.21	20.30
3744	NASDAQ	WBD	Thu, May 21, 2020	21.07	21.29	20.61	20.67
3743	NASDAQ	WBD	Wed, May 20, 2020	21.41	21.78	21.00	21.17
3742	NASDAQ	WBD	Tue, May 19, 2020	21.15	21.49	20.71	21.05
3741	NASDAQ	WBD	Mon, May 18, 2020	21.13	21.63	20.93	21.28
3740	NASDAQ	WBD	Fri, May 15, 2020	20.20	20.74	19.96	20.47
3739	NASDAQ	WBD	Thu, May 14, 2020	18.88	20.56	18.56	20.54
3738	NASDAQ	WBD	Wed, May 13, 2020	19.71	19.73	18.70	19.13
3737	NASDAQ	WBD	Tue, May 12, 2020	20.38	20.53	19.75	19.78
3736	NASDAQ	WBD	Mon, May 11, 2020	20.81	20.92	19.76	20.33
3735	NASDAQ	WBD	Fri, May 8, 2020	21.03	21.51	20.79	21.09
3734	NASDAQ	WBD	Thu, May 7, 2020	21.22	22.03	20.40	20.53
3733	NASDAQ	WBD	Wed, May 6, 2020	21.60	21.79	20.21	20.85
3732	NASDAQ	WBD	Tue, May 5, 2020	21.96	22.11	21.13	21.25
3731	NASDAQ	WBD	Mon, May 4, 2020	21.33	21.97	20.92	21.87
3730	NASDAQ	WBD	Fri, May 1, 2020	22.11	22.11	21.25	21.67
3729	NASDAQ	WBD	Thu, Apr 30, 2020	23.80	24.35	21.86	22.42
3728	NASDAQ	WBD	Wed, Apr 29, 2020	24.06	25.05	24.06	24.73
3727	NASDAQ	WBD	Tue, Apr 28, 2020	23.25	23.93	22.84	23.42
3726	NASDAQ	WBD	Mon, Apr 27, 2020	21.21	23.01	21.20	22.75
3725	NASDAQ	WBD	Fri, Apr 24, 2020	20.50	21.17	20.11	21.02
3724	NASDAQ	WBD	Thu, Apr 23, 2020	20.35	21.07	20.03	20.39
3723	NASDAQ	WBD	Wed, Apr 22, 2020	21.25	21.42	20.31	20.37
3722	NASDAQ	WBD	Tue, Apr 21, 2020	21.43	21.59	20.77	20.78
3721	NASDAQ	WBD	Mon, Apr 20, 2020	21.52	22.32	21.46	21.70
3720	NASDAQ	WBD	Fri, Apr 17, 2020	22.11	22.43	21.83	22.14
3719	NASDAQ	WBD	Thu, Apr 16, 2020	21.41	21.61	20.64	21.47
3718	NASDAQ	WBD	Wed, Apr 15, 2020	21.33	21.57	20.93	21.35
3717	NASDAQ	WBD	Tue, Apr 14, 2020	22.05	22.79	22.00	22.30
3716	NASDAQ	WBD	Mon, Apr 13, 2020	22.00	22.30	20.89	21.99
3715	NASDAQ	WBD	Thu, Apr 9, 2020	22.27	22.75	21.99	22.32
3714	NASDAQ	WBD	Wed, Apr 8, 2020	20.84	22.06	20.64	21.58
3713	NASDAQ	WBD	Tue, Apr 7, 2020	20.90	21.75	20.52	20.67
3712	NASDAQ	WBD	Mon, Apr 6, 2020	19.18	20.13	19.00	19.65
3711	NASDAQ	WBD	Fri, Apr 3, 2020	18.55	18.92	17.69	18.36
3710	NASDAQ	WBD	Thu, Apr 2, 2020	19.18	20.05	18.46	18.68
3709	NASDAQ	WBD	Wed, Apr 1, 2020	18.76	20.01	18.55	19.46
3708	NASDAQ	WBD	Tue, Mar 31, 2020	20.12	20.46	19.37	19.44
3707	NASDAQ	WBD	Mon, Mar 30, 2020	18.79	20.17	18.10	20.01
3706	NASDAQ	WBD	Fri, Mar 27, 2020	19.98	20.49	18.93	19.03
3705	NASDAQ	WBD	Thu, Mar 26, 2020	21.59	22.08	20.07	20.93
3704	NASDAQ	WBD	Wed, Mar 25, 2020	20.25	22.20	18.80	21.06
3703	NASDAQ	WBD	Tue, Mar 24, 2020	19.45	21.10	18.85	20.03
3702	NASDAQ	WBD	Mon, Mar 23, 2020	19.23	19.23	17.12	18.49
3701	NASDAQ	WBD	Fri, Mar 20, 2020	21.40	21.97	18.57	18.76
3700	NASDAQ	WBD	Thu, Mar 19, 2020	19.50	21.77	19.24	21.22
3699	NASDAQ	WBD	Wed, Mar 18, 2020	20.11	20.81	17.70	19.88
3698	NASDAQ	WBD	Tue, Mar 17, 2020	21.16	21.60	19.75	21.51
3697	NASDAQ	WBD	Mon, Mar 16, 2020	19.87	21.24	19.29	20.63
3696	NASDAQ	WBD	Fri, Mar 13, 2020	23.36	24.04	20.88	22.89
3695	NASDAQ	WBD	Thu, Mar 12, 2020	22.61	22.77	20.88	22.28
3694	NASDAQ	WBD	Wed, Mar 11, 2020	24.41	24.79	23.81	24.06
3693	NASDAQ	WBD	Tue, Mar 10, 2020	24.48	25.09	23.53	25.08
3692	NASDAQ	WBD	Mon, Mar 9, 2020	23.94	24.78	23.60	23.65
3691	NASDAQ	WBD	Fri, Mar 6, 2020	24.34	25.56	24.25	25.44
3690	NASDAQ	WBD	Thu, Mar 5, 2020	25.74	25.97	24.98	25.23
3689	NASDAQ	WBD	Wed, Mar 4, 2020	26.48	26.52	25.76	26.51
3688	NASDAQ	WBD	Tue, Mar 3, 2020	26.17	26.93	25.62	26.24
3687	NASDAQ	WBD	Mon, Mar 2, 2020	25.89	26.43	24.94	26.40
3686	NASDAQ	WBD	Fri, Feb 28, 2020	24.14	25.90	24.00	25.70
3685	NASDAQ	WBD	Thu, Feb 27, 2020	25.39	25.39	23.89	24.67
3684	NASDAQ	WBD	Wed, Feb 26, 2020	27.63	28.33	26.40	26.47
3683	NASDAQ	WBD	Tue, Feb 25, 2020	28.34	28.50	27.04	27.42
3682	NASDAQ	WBD	Mon, Feb 24, 2020	28.51	28.66	27.96	28.31
3681	NASDAQ	WBD	Fri, Feb 21, 2020	29.81	29.89	29.12	29.21
3680	NASDAQ	WBD	Thu, Feb 20, 2020	29.82	30.09	29.38	29.98
3679	NASDAQ	WBD	Wed, Feb 19, 2020	30.30	30.77	30.11	30.48
3678	NASDAQ	WBD	Tue, Feb 18, 2020	30.15	30.58	30.13	30.30
3677	NASDAQ	WBD	Fri, Feb 14, 2020	30.42	30.48	30.01	30.21
3676	NASDAQ	WBD	Thu, Feb 13, 2020	30.24	30.51	30.02	30.33
3675	NASDAQ	WBD	Wed, Feb 12, 2020	30.58	30.60	29.85	30.35
3674	NASDAQ	WBD	Tue, Feb 11, 2020	30.00	30.43	29.72	30.21
3673	NASDAQ	WBD	Mon, Feb 10, 2020	29.66	29.86	29.41	29.83
3672	NASDAQ	WBD	Fri, Feb 7, 2020	29.90	30.07	29.60	29.79
3671	NASDAQ	WBD	Thu, Feb 6, 2020	30.81	30.88	29.91	30.05
3670	NASDAQ	WBD	Wed, Feb 5, 2020	30.11	30.84	30.07	30.63
3669	NASDAQ	WBD	Tue, Feb 4, 2020	29.44	29.80	29.35	29.74
3668	NASDAQ	WBD	Mon, Feb 3, 2020	29.41	29.94	29.11	29.15
3667	NASDAQ	WBD	Fri, Jan 31, 2020	29.81	30.08	29.07	29.26
3666	NASDAQ	WBD	Thu, Jan 30, 2020	29.55	29.96	29.50	29.92
3665	NASDAQ	WBD	Wed, Jan 29, 2020	30.42	30.56	29.59	29.70
3664	NASDAQ	WBD	Tue, Jan 28, 2020	30.35	30.76	30.24	30.52
3663	NASDAQ	WBD	Mon, Jan 27, 2020	30.00	30.40	29.89	30.20
3662	NASDAQ	WBD	Fri, Jan 24, 2020	30.42	30.42	29.90	30.32
3661	NASDAQ	WBD	Thu, Jan 23, 2020	31.93	32.03	30.40	30.45
3660	NASDAQ	WBD	Wed, Jan 22, 2020	32.17	32.46	31.93	32.03
3659	NASDAQ	WBD	Tue, Jan 21, 2020	32.32	32.39	31.85	31.97
3658	NASDAQ	WBD	Fri, Jan 17, 2020	32.79	32.89	32.36	32.43
3657	NASDAQ	WBD	Thu, Jan 16, 2020	32.32	32.87	32.25	32.77
3656	NASDAQ	WBD	Wed, Jan 15, 2020	31.73	32.24	31.67	32.24
3655	NASDAQ	WBD	Tue, Jan 14, 2020	31.78	31.99	31.65	31.90
3654	NASDAQ	WBD	Mon, Jan 13, 2020	31.75	31.94	31.46	31.79
3653	NASDAQ	WBD	Fri, Jan 10, 2020	32.29	32.29	31.74	31.85
3652	NASDAQ	WBD	Thu, Jan 9, 2020	32.20	32.57	32.02	32.25
3651	NASDAQ	WBD	Wed, Jan 8, 2020	32.01	32.39	31.96	32.11
3650	NASDAQ	WBD	Tue, Jan 7, 2020	31.83	32.54	31.76	32.07
3649	NASDAQ	WBD	Mon, Jan 6, 2020	31.83	32.08	31.57	31.96
3648	NASDAQ	WBD	Fri, Jan 3, 2020	31.84	32.23	31.77	32.03
3647	NASDAQ	WBD	Thu, Jan 2, 2020	32.82	32.84	32.01	32.22
3646	NASDAQ	WBD	Tue, Dec 31, 2019	32.74	32.81	32.45	32.74
3645	NASDAQ	WBD	Mon, Dec 30, 2019	33.17	33.35	32.70	32.76
3644	NASDAQ	WBD	Fri, Dec 27, 2019	33.36	33.48	32.99	33.13
3643	NASDAQ	WBD	Thu, Dec 26, 2019	33.12	33.32	32.93	33.28
3642	NASDAQ	WBD	Tue, Dec 24, 2019	33.00	33.25	32.88	33.03
3641	NASDAQ	WBD	Mon, Dec 23, 2019	32.89	33.18	32.78	32.90
3640	NASDAQ	WBD	Fri, Dec 20, 2019	32.93	33.11	32.39	32.95
3639	NASDAQ	WBD	Thu, Dec 19, 2019	32.46	32.91	32.44	32.76
3638	NASDAQ	WBD	Wed, Dec 18, 2019	32.33	32.86	32.32	32.35
3637	NASDAQ	WBD	Tue, Dec 17, 2019	32.19	32.50	32.05	32.37
3636	NASDAQ	WBD	Mon, Dec 16, 2019	32.37	32.58	32.04	32.35
3635	NASDAQ	WBD	Fri, Dec 13, 2019	32.52	32.67	32.13	32.34
3634	NASDAQ	WBD	Thu, Dec 12, 2019	32.09	32.50	31.98	32.36
3633	NASDAQ	WBD	Wed, Dec 11, 2019	32.20	32.53	32.04	32.09
3632	NASDAQ	WBD	Tue, Dec 10, 2019	32.08	32.63	31.85	32.24
3631	NASDAQ	WBD	Mon, Dec 9, 2019	31.98	32.29	31.87	32.02
3630	NASDAQ	WBD	Fri, Dec 6, 2019	32.29	32.40	31.99	32.04
3629	NASDAQ	WBD	Thu, Dec 5, 2019	32.48	32.48	32.00	32.08
3628	NASDAQ	WBD	Wed, Dec 4, 2019	32.27	32.58	32.10	32.20
3627	NASDAQ	WBD	Tue, Dec 3, 2019	32.34	32.57	31.85	32.13
3626	NASDAQ	WBD	Mon, Dec 2, 2019	32.88	33.40	32.70	32.74
3625	NASDAQ	WBD	Fri, Nov 29, 2019	33.15	33.23	32.83	32.94
3624	NASDAQ	WBD	Wed, Nov 27, 2019	33.47	33.66	32.90	33.12
3623	NASDAQ	WBD	Tue, Nov 26, 2019	32.21	33.57	32.04	33.36
3622	NASDAQ	WBD	Mon, Nov 25, 2019	32.60	32.67	32.16	32.33
3621	NASDAQ	WBD	Fri, Nov 22, 2019	32.17	32.61	32.00	32.54
3620	NASDAQ	WBD	Thu, Nov 21, 2019	32.07	32.58	31.53	32.14
3619	NASDAQ	WBD	Wed, Nov 20, 2019	31.60	32.44	31.39	32.02
3618	NASDAQ	WBD	Tue, Nov 19, 2019	30.90	31.64	30.74	31.57
3617	NASDAQ	WBD	Mon, Nov 18, 2019	30.28	30.90	29.97	30.76
3616	NASDAQ	WBD	Fri, Nov 15, 2019	30.00	30.24	29.61	29.72
3615	NASDAQ	WBD	Thu, Nov 14, 2019	29.74	30.26	29.65	29.90
3614	NASDAQ	WBD	Wed, Nov 13, 2019	30.54	30.76	29.68	29.88
3613	NASDAQ	WBD	Tue, Nov 12, 2019	30.83	31.38	30.54	30.74
3612	NASDAQ	WBD	Mon, Nov 11, 2019	30.85	31.02	30.61	30.96
3611	NASDAQ	WBD	Fri, Nov 8, 2019	30.98	31.30	30.42	30.91
3610	NASDAQ	WBD	Thu, Nov 7, 2019	28.72	31.09	28.33	31.03
3609	NASDAQ	WBD	Wed, Nov 6, 2019	28.05	28.14	27.61	27.69
3608	NASDAQ	WBD	Tue, Nov 5, 2019	27.96	28.35	27.77	27.95
3607	NASDAQ	WBD	Mon, Nov 4, 2019	27.51	27.85	27.15	27.81
3606	NASDAQ	WBD	Fri, Nov 1, 2019	27.05	27.46	26.94	27.26
3605	NASDAQ	WBD	Thu, Oct 31, 2019	26.90	26.96	26.54	26.96
3604	NASDAQ	WBD	Wed, Oct 30, 2019	27.30	27.42	26.64	26.91
3603	NASDAQ	WBD	Tue, Oct 29, 2019	27.80	27.80	27.35	27.42
3602	NASDAQ	WBD	Mon, Oct 28, 2019	27.66	28.28	27.60	27.79
3601	NASDAQ	WBD	Fri, Oct 25, 2019	27.60	28.04	27.44	27.57
3600	NASDAQ	WBD	Thu, Oct 24, 2019	28.25	28.25	26.93	27.54
3599	NASDAQ	WBD	Wed, Oct 23, 2019	28.03	28.32	27.87	28.16
3598	NASDAQ	WBD	Tue, Oct 22, 2019	28.24	28.25	27.65	28.17
3597	NASDAQ	WBD	Mon, Oct 21, 2019	27.84	28.09	27.61	27.69
3596	NASDAQ	WBD	Fri, Oct 18, 2019	28.13	28.43	27.68	27.71
3595	NASDAQ	WBD	Thu, Oct 17, 2019	28.01	28.01	27.22	27.89
3594	NASDAQ	WBD	Wed, Oct 16, 2019	27.78	28.17	27.45	27.80
3593	NASDAQ	WBD	Tue, Oct 15, 2019	27.83	28.06	27.39	27.86
3592	NASDAQ	WBD	Mon, Oct 14, 2019	27.85	27.93	27.53	27.75
3591	NASDAQ	WBD	Fri, Oct 11, 2019	27.65	28.21	27.56	27.97
3590	NASDAQ	WBD	Thu, Oct 10, 2019	27.01	27.47	26.96	27.35
3589	NASDAQ	WBD	Wed, Oct 9, 2019	26.95	27.27	26.84	27.01
3588	NASDAQ	WBD	Tue, Oct 8, 2019	27.13	27.23	26.81	26.83
3587	NASDAQ	WBD	Mon, Oct 7, 2019	27.01	27.63	26.87	27.38
3586	NASDAQ	WBD	Fri, Oct 4, 2019	27.05	27.24	26.83	27.01
3585	NASDAQ	WBD	Thu, Oct 3, 2019	26.38	27.04	26.04	27.02
3584	NASDAQ	WBD	Wed, Oct 2, 2019	26.60	26.64	25.95	26.43
3583	NASDAQ	WBD	Tue, Oct 1, 2019	26.62	27.04	26.58	26.77
3582	NASDAQ	WBD	Mon, Sep 30, 2019	26.86	27.10	26.59	26.63
3581	NASDAQ	WBD	Fri, Sep 27, 2019	26.52	26.90	26.34	26.80
3580	NASDAQ	WBD	Thu, Sep 26, 2019	26.76	26.76	26.08	26.46
3579	NASDAQ	WBD	Wed, Sep 25, 2019	26.36	26.92	26.22	26.69
3578	NASDAQ	WBD	Tue, Sep 24, 2019	27.12	27.12	26.12	26.42
3577	NASDAQ	WBD	Mon, Sep 23, 2019	26.19	26.62	25.90	26.58
3576	NASDAQ	WBD	Fri, Sep 20, 2019	26.83	26.83	26.22	26.23
3575	NASDAQ	WBD	Thu, Sep 19, 2019	27.23	27.46	26.59	26.67
3574	NASDAQ	WBD	Wed, Sep 18, 2019	27.05	27.25	26.49	27.21
3573	NASDAQ	WBD	Tue, Sep 17, 2019	27.80	27.83	26.80	27.20
3572	NASDAQ	WBD	Mon, Sep 16, 2019	27.88	27.97	27.56	27.97
3571	NASDAQ	WBD	Fri, Sep 13, 2019	28.20	28.63	27.83	27.89
3570	NASDAQ	WBD	Thu, Sep 12, 2019	28.49	28.54	27.60	28.11
3569	NASDAQ	WBD	Wed, Sep 11, 2019	28.37	28.58	27.74	28.55
3568	NASDAQ	WBD	Tue, Sep 10, 2019	27.34	28.46	27.34	28.43
3567	NASDAQ	WBD	Mon, Sep 9, 2019	27.32	27.65	27.21	27.30
3566	NASDAQ	WBD	Fri, Sep 6, 2019	27.51	27.93	27.32	27.34
3565	NASDAQ	WBD	Thu, Sep 5, 2019	27.33	27.52	27.14	27.40
3564	NASDAQ	WBD	Wed, Sep 4, 2019	27.08	27.36	26.57	27.04
3563	NASDAQ	WBD	Tue, Sep 3, 2019	27.32	27.51	26.73	26.89
3562	NASDAQ	WBD	Fri, Aug 30, 2019	27.84	28.12	27.40	27.60
3561	NASDAQ	WBD	Thu, Aug 29, 2019	27.19	28.12	27.19	27.73
3560	NASDAQ	WBD	Wed, Aug 28, 2019	26.33	27.03	26.21	26.94
3559	NASDAQ	WBD	Tue, Aug 27, 2019	27.49	27.49	26.44	26.47
3558	NASDAQ	WBD	Mon, Aug 26, 2019	27.13	27.48	27.05	27.20
3557	NASDAQ	WBD	Fri, Aug 23, 2019	27.89	28.08	26.88	27.01
3556	NASDAQ	WBD	Thu, Aug 22, 2019	28.33	28.60	28.03	28.03
3555	NASDAQ	WBD	Wed, Aug 21, 2019	27.94	28.44	27.66	28.28
3554	NASDAQ	WBD	Tue, Aug 20, 2019	28.49	28.62	28.18	28.21
3553	NASDAQ	WBD	Mon, Aug 19, 2019	28.26	28.77	28.26	28.42
3552	NASDAQ	WBD	Fri, Aug 16, 2019	27.39	28.12	27.28	27.95
3551	NASDAQ	WBD	Thu, Aug 15, 2019	27.57	27.70	26.70	27.17
3550	NASDAQ	WBD	Wed, Aug 14, 2019	29.17	29.20	27.36	27.49
3549	NASDAQ	WBD	Tue, Aug 13, 2019	29.12	30.23	29.12	29.60
3548	NASDAQ	WBD	Mon, Aug 12, 2019	29.23	29.62	29.20	29.25
3547	NASDAQ	WBD	Fri, Aug 9, 2019	29.49	29.61	29.03	29.46
3546	NASDAQ	WBD	Thu, Aug 8, 2019	29.99	30.29	29.48	29.67
3545	NASDAQ	WBD	Wed, Aug 7, 2019	29.34	29.95	28.89	29.86
3544	NASDAQ	WBD	Tue, Aug 6, 2019	29.97	30.23	29.20	29.54
3543	NASDAQ	WBD	Mon, Aug 5, 2019	28.83	29.41	28.65	29.18
3542	NASDAQ	WBD	Fri, Aug 2, 2019	29.79	29.94	28.73	29.43
3541	NASDAQ	WBD	Thu, Aug 1, 2019	30.28	30.62	29.73	29.94
3540	NASDAQ	WBD	Wed, Jul 31, 2019	30.94	31.05	30.03	30.31
3539	NASDAQ	WBD	Tue, Jul 30, 2019	30.87	31.11	30.63	31.02
3538	NASDAQ	WBD	Mon, Jul 29, 2019	31.47	31.55	30.93	31.08
3537	NASDAQ	WBD	Fri, Jul 26, 2019	31.54	31.69	31.20	31.47
3536	NASDAQ	WBD	Thu, Jul 25, 2019	31.28	31.58	31.13	31.46
3535	NASDAQ	WBD	Wed, Jul 24, 2019	30.71	31.56	30.43	31.49
3534	NASDAQ	WBD	Tue, Jul 23, 2019	31.03	31.13	30.33	30.89
3533	NASDAQ	WBD	Mon, Jul 22, 2019	31.46	31.62	30.93	30.98
3532	NASDAQ	WBD	Fri, Jul 19, 2019	31.38	31.65	31.26	31.46
3531	NASDAQ	WBD	Thu, Jul 18, 2019	31.80	31.80	31.18	31.32
3530	NASDAQ	WBD	Wed, Jul 17, 2019	32.52	32.54	31.78	31.80
3529	NASDAQ	WBD	Tue, Jul 16, 2019	32.44	32.87	32.24	32.57
3528	NASDAQ	WBD	Mon, Jul 15, 2019	32.53	32.71	32.18	32.38
3527	NASDAQ	WBD	Fri, Jul 12, 2019	31.72	32.70	31.50	32.41
3526	NASDAQ	WBD	Thu, Jul 11, 2019	31.80	31.82	31.43	31.62
3525	NASDAQ	WBD	Wed, Jul 10, 2019	31.87	31.93	31.23	31.65
3524	NASDAQ	WBD	Tue, Jul 9, 2019	31.15	31.93	31.14	31.63
3523	NASDAQ	WBD	Mon, Jul 8, 2019	31.25	31.33	30.99	31.30
3522	NASDAQ	WBD	Fri, Jul 5, 2019	30.71	31.31	30.61	31.26
3521	NASDAQ	WBD	Wed, Jul 3, 2019	31.02	31.31	30.81	30.90
3520	NASDAQ	WBD	Tue, Jul 2, 2019	30.73	31.18	30.56	30.88
3519	NASDAQ	WBD	Mon, Jul 1, 2019	31.06	31.24	30.37	30.68
3518	NASDAQ	WBD	Fri, Jun 28, 2019	29.98	30.73	29.86	30.70
3517	NASDAQ	WBD	Thu, Jun 27, 2019	29.59	29.80	29.18	29.74
3516	NASDAQ	WBD	Wed, Jun 26, 2019	30.02	30.23	29.49	29.52
3515	NASDAQ	WBD	Tue, Jun 25, 2019	31.12	31.12	29.75	29.93
3514	NASDAQ	WBD	Mon, Jun 24, 2019	30.63	31.04	30.52	31.01
3513	NASDAQ	WBD	Fri, Jun 21, 2019	30.88	31.06	30.56	30.69
3512	NASDAQ	WBD	Thu, Jun 20, 2019	30.63	30.98	30.43	30.93
3511	NASDAQ	WBD	Wed, Jun 19, 2019	29.82	30.60	29.73	30.50
3510	NASDAQ	WBD	Tue, Jun 18, 2019	29.65	29.97	29.42	29.65
3509	NASDAQ	WBD	Mon, Jun 17, 2019	29.11	29.65	28.64	29.52
3508	NASDAQ	WBD	Fri, Jun 14, 2019	29.35	29.41	28.89	29.02
3507	NASDAQ	WBD	Thu, Jun 13, 2019	29.42	29.91	29.18	29.89
3506	NASDAQ	WBD	Wed, Jun 12, 2019	29.00	29.54	28.87	29.23
3505	NASDAQ	WBD	Tue, Jun 11, 2019	28.45	29.07	28.36	28.97
3504	NASDAQ	WBD	Mon, Jun 10, 2019	28.52	28.68	28.18	28.25
3503	NASDAQ	WBD	Fri, Jun 7, 2019	28.50	28.88	28.38	28.42
3502	NASDAQ	WBD	Thu, Jun 6, 2019	28.07	28.42	28.00	28.38
3501	NASDAQ	WBD	Wed, Jun 5, 2019	28.49	28.75	27.80	28.05
3500	NASDAQ	WBD	Tue, Jun 4, 2019	27.56	28.69	27.56	28.62
3499	NASDAQ	WBD	Mon, Jun 3, 2019	27.25	27.85	27.00	27.32
3498	NASDAQ	WBD	Fri, May 31, 2019	27.17	27.70	27.03	27.26
3497	NASDAQ	WBD	Thu, May 30, 2019	27.44	27.89	27.05	27.13
3496	NASDAQ	WBD	Wed, May 29, 2019	27.74	28.10	27.23	27.47
3495	NASDAQ	WBD	Tue, May 28, 2019	27.29	28.02	27.28	27.90
3494	NASDAQ	WBD	Fri, May 24, 2019	27.42	27.47	26.98	27.14
3493	NASDAQ	WBD	Thu, May 23, 2019	27.18	27.33	26.82	27.24
3492	NASDAQ	WBD	Wed, May 22, 2019	27.94	28.08	27.39	27.42
3491	NASDAQ	WBD	Tue, May 21, 2019	27.43	28.09	27.41	28.01
3490	NASDAQ	WBD	Mon, May 20, 2019	27.65	27.71	27.15	27.31
3489	NASDAQ	WBD	Fri, May 17, 2019	27.66	27.91	27.45	27.87
3488	NASDAQ	WBD	Thu, May 16, 2019	27.93	28.01	27.50	27.88
3487	NASDAQ	WBD	Wed, May 15, 2019	27.70	28.04	27.42	27.75
3486	NASDAQ	WBD	Tue, May 14, 2019	27.38	28.02	27.38	27.74
3485	NASDAQ	WBD	Mon, May 13, 2019	28.05	28.30	27.31	27.34
3484	NASDAQ	WBD	Fri, May 10, 2019	28.40	28.50	27.74	28.46
3483	NASDAQ	WBD	Thu, May 9, 2019	28.80	28.88	27.95	28.45
3482	NASDAQ	WBD	Wed, May 8, 2019	28.55	29.11	28.45	28.92
3481	NASDAQ	WBD	Tue, May 7, 2019	28.88	29.41	28.52	28.69
3480	NASDAQ	WBD	Mon, May 6, 2019	28.99	29.45	28.70	29.14
3479	NASDAQ	WBD	Fri, May 3, 2019	29.45	29.71	29.03	29.34
3478	NASDAQ	WBD	Thu, May 2, 2019	31.73	31.85	28.84	29.26
3477	NASDAQ	WBD	Wed, May 1, 2019	30.90	31.29	30.58	30.89
3476	NASDAQ	WBD	Tue, Apr 30, 2019	31.65	31.85	30.72	30.90
3475	NASDAQ	WBD	Mon, Apr 29, 2019	31.54	32.06	31.36	31.63
3474	NASDAQ	WBD	Fri, Apr 26, 2019	30.40	31.53	30.38	31.51
3473	NASDAQ	WBD	Thu, Apr 25, 2019	30.30	30.72	29.53	30.37
3472	NASDAQ	WBD	Wed, Apr 24, 2019	28.85	30.52	28.85	30.38
3471	NASDAQ	WBD	Tue, Apr 23, 2019	29.06	29.79	29.06	29.47
3470	NASDAQ	WBD	Mon, Apr 22, 2019	30.13	30.13	28.85	29.12
3469	NASDAQ	WBD	Thu, Apr 18, 2019	30.60	30.65	30.05	30.13
3468	NASDAQ	WBD	Wed, Apr 17, 2019	30.10	30.59	30.00	30.41
3467	NASDAQ	WBD	Tue, Apr 16, 2019	30.16	30.45	29.80	29.98
3466	NASDAQ	WBD	Mon, Apr 15, 2019	29.95	30.22	29.86	30.05
3465	NASDAQ	WBD	Fri, Apr 12, 2019	30.28	30.80	29.65	30.02
3464	NASDAQ	WBD	Thu, Apr 11, 2019	30.78	31.34	30.06	30.19
3463	NASDAQ	WBD	Wed, Apr 10, 2019	28.78	31.00	28.73	30.59
3462	NASDAQ	WBD	Tue, Apr 9, 2019	28.89	28.97	28.58	28.84
3461	NASDAQ	WBD	Mon, Apr 8, 2019	29.42	29.48	28.82	28.87
3460	NASDAQ	WBD	Fri, Apr 5, 2019	29.00	29.91	28.99	29.48
3459	NASDAQ	WBD	Thu, Apr 4, 2019	27.87	28.92	27.87	28.88
3458	NASDAQ	WBD	Wed, Apr 3, 2019	27.58	28.15	27.35	27.87
3457	NASDAQ	WBD	Tue, Apr 2, 2019	27.79	27.85	27.29	27.39
3456	NASDAQ	WBD	Mon, Apr 1, 2019	27.47	28.07	27.40	27.75
3455	NASDAQ	WBD	Fri, Mar 29, 2019	27.00	27.15	26.75	27.02
3454	NASDAQ	WBD	Thu, Mar 28, 2019	27.60	27.87	26.87	26.91
3453	NASDAQ	WBD	Wed, Mar 27, 2019	27.66	27.96	27.46	27.58
3452	NASDAQ	WBD	Tue, Mar 26, 2019	27.21	28.10	27.10	27.64
3451	NASDAQ	WBD	Mon, Mar 25, 2019	26.84	27.79	26.65	27.11
3450	NASDAQ	WBD	Fri, Mar 22, 2019	26.56	26.87	26.08	26.67
3449	NASDAQ	WBD	Thu, Mar 21, 2019	26.34	26.82	26.23	26.68
3448	NASDAQ	WBD	Wed, Mar 20, 2019	27.07	27.14	26.10	26.69
3447	NASDAQ	WBD	Tue, Mar 19, 2019	27.32	27.62	27.12	27.26
3446	NASDAQ	WBD	Mon, Mar 18, 2019	27.30	27.93	27.13	27.23
3445	NASDAQ	WBD	Fri, Mar 15, 2019	27.52	27.79	27.25	27.43
3444	NASDAQ	WBD	Thu, Mar 14, 2019	27.10	27.53	26.75	27.43
3443	NASDAQ	WBD	Wed, Mar 13, 2019	28.53	28.56	26.80	26.93
3442	NASDAQ	WBD	Tue, Mar 12, 2019	28.49	28.54	28.22	28.37
3441	NASDAQ	WBD	Mon, Mar 11, 2019	28.91	28.92	27.99	28.42
3440	NASDAQ	WBD	Fri, Mar 8, 2019	28.28	28.95	28.26	28.92
3439	NASDAQ	WBD	Thu, Mar 7, 2019	28.79	28.83	28.29	28.42
3438	NASDAQ	WBD	Wed, Mar 6, 2019	29.29	29.63	28.70	28.81
3437	NASDAQ	WBD	Tue, Mar 5, 2019	28.78	29.12	28.57	28.99
3436	NASDAQ	WBD	Mon, Mar 4, 2019	29.11	29.42	28.48	28.78
3435	NASDAQ	WBD	Fri, Mar 1, 2019	29.05	29.46	28.91	29.08
3434	NASDAQ	WBD	Thu, Feb 28, 2019	28.63	29.00	28.46	28.90
3433	NASDAQ	WBD	Wed, Feb 27, 2019	28.50	29.29	28.15	28.64
3432	NASDAQ	WBD	Tue, Feb 26, 2019	28.11	28.69	26.86	28.39
3431	NASDAQ	WBD	Mon, Feb 25, 2019	29.50	29.69	29.11	29.21
3430	NASDAQ	WBD	Fri, Feb 22, 2019	29.01	29.47	28.95	29.21
3429	NASDAQ	WBD	Thu, Feb 21, 2019	29.14	29.19	28.71	29.00
3428	NASDAQ	WBD	Wed, Feb 20, 2019	29.02	29.29	28.80	29.09
3427	NASDAQ	WBD	Tue, Feb 19, 2019	29.34	29.37	28.93	29.06
3426	NASDAQ	WBD	Fri, Feb 15, 2019	29.09	29.41	28.87	29.30
3425	NASDAQ	WBD	Thu, Feb 14, 2019	28.18	29.17	27.82	28.77
3424	NASDAQ	WBD	Wed, Feb 13, 2019	28.10	28.45	27.97	28.32
3423	NASDAQ	WBD	Tue, Feb 12, 2019	28.80	29.29	28.09	28.13
3422	NASDAQ	WBD	Mon, Feb 11, 2019	29.35	29.35	28.44	28.64
3421	NASDAQ	WBD	Fri, Feb 8, 2019	28.52	29.22	28.23	29.19
3420	NASDAQ	WBD	Thu, Feb 7, 2019	28.98	29.21	28.21	28.64
3419	NASDAQ	WBD	Wed, Feb 6, 2019	29.11	29.39	28.86	29.12
3418	NASDAQ	WBD	Tue, Feb 5, 2019	28.37	29.59	28.30	29.04
3417	NASDAQ	WBD	Mon, Feb 4, 2019	28.62	28.77	28.21	28.29
3416	NASDAQ	WBD	Fri, Feb 1, 2019	28.50	28.78	28.02	28.56
3415	NASDAQ	WBD	Thu, Jan 31, 2019	27.38	28.43	27.29	28.38
3414	NASDAQ	WBD	Wed, Jan 30, 2019	27.00	27.25	25.08	26.74
3413	NASDAQ	WBD	Tue, Jan 29, 2019	27.82	27.82	27.29	27.40
3412	NASDAQ	WBD	Mon, Jan 28, 2019	27.40	27.84	27.23	27.79
3411	NASDAQ	WBD	Fri, Jan 25, 2019	27.52	27.75	27.40	27.68
3410	NASDAQ	WBD	Thu, Jan 24, 2019	26.66	27.51	26.42	27.32
3409	NASDAQ	WBD	Wed, Jan 23, 2019	26.80	27.13	26.25	26.56
3408	NASDAQ	WBD	Tue, Jan 22, 2019	27.60	27.73	26.44	26.60
3407	NASDAQ	WBD	Fri, Jan 18, 2019	27.42	27.90	27.21	27.71
3406	NASDAQ	WBD	Thu, Jan 17, 2019	27.05	27.48	26.95	27.30
3405	NASDAQ	WBD	Wed, Jan 16, 2019	27.21	27.52	27.06	27.11
3404	NASDAQ	WBD	Tue, Jan 15, 2019	27.11	27.39	26.98	27.10
3403	NASDAQ	WBD	Mon, Jan 14, 2019	26.89	27.08	26.57	27.00
3402	NASDAQ	WBD	Fri, Jan 11, 2019	26.63	27.28	26.50	27.12
3401	NASDAQ	WBD	Thu, Jan 10, 2019	27.10	27.17	26.57	26.81
3400	NASDAQ	WBD	Wed, Jan 9, 2019	27.38	27.70	27.20	27.28
3399	NASDAQ	WBD	Tue, Jan 8, 2019	26.74	27.46	26.62	27.24
3398	NASDAQ	WBD	Mon, Jan 7, 2019	26.09	26.83	25.80	26.53
3397	NASDAQ	WBD	Fri, Jan 4, 2019	25.97	26.42	25.91	26.14
3396	NASDAQ	WBD	Thu, Jan 3, 2019	25.47	25.95	24.97	25.68
3395	NASDAQ	WBD	Wed, Jan 2, 2019	24.37	25.85	24.11	25.83
3394	NASDAQ	WBD	Mon, Dec 31, 2018	24.92	24.93	24.09	24.74
3393	NASDAQ	WBD	Fri, Dec 28, 2018	24.85	25.05	24.40	24.64
3392	NASDAQ	WBD	Thu, Dec 27, 2018	25.00	25.08	23.79	24.78
3391	NASDAQ	WBD	Wed, Dec 26, 2018	24.60	25.57	24.19	25.55
3390	NASDAQ	WBD	Mon, Dec 24, 2018	24.81	25.05	24.38	24.47
3389	NASDAQ	WBD	Fri, Dec 21, 2018	25.78	26.59	24.94	25.05
3388	NASDAQ	WBD	Thu, Dec 20, 2018	26.70	26.89	25.51	25.86
3387	NASDAQ	WBD	Wed, Dec 19, 2018	27.01	27.59	26.68	26.88
3386	NASDAQ	WBD	Tue, Dec 18, 2018	27.63	27.84	26.72	26.90
3385	NASDAQ	WBD	Mon, Dec 17, 2018	27.81	28.24	27.40	27.52
3384	NASDAQ	WBD	Fri, Dec 14, 2018	27.78	28.43	27.59	27.97
3383	NASDAQ	WBD	Thu, Dec 13, 2018	28.31	28.57	27.63	27.97
3382	NASDAQ	WBD	Wed, Dec 12, 2018	28.42	28.84	28.25	28.38
3381	NASDAQ	WBD	Tue, Dec 11, 2018	28.73	29.14	27.71	27.94
3380	NASDAQ	WBD	Mon, Dec 10, 2018	28.87	29.07	27.66	28.37
3379	NASDAQ	WBD	Fri, Dec 7, 2018	29.11	29.55	28.64	28.93
3378	NASDAQ	WBD	Thu, Dec 6, 2018	27.61	29.17	27.56	29.15
3377	NASDAQ	WBD	Tue, Dec 4, 2018	28.57	29.13	27.78	27.98
3376	NASDAQ	WBD	Mon, Dec 3, 2018	30.59	30.72	27.71	28.20
3375	NASDAQ	WBD	Fri, Nov 30, 2018	31.68	31.73	30.54	30.72
3374	NASDAQ	WBD	Thu, Nov 29, 2018	31.23	31.88	31.01	31.63
3373	NASDAQ	WBD	Wed, Nov 28, 2018	30.28	31.38	30.01	31.31
3372	NASDAQ	WBD	Tue, Nov 27, 2018	30.06	30.39	29.93	30.13
3371	NASDAQ	WBD	Mon, Nov 26, 2018	30.67	30.87	29.86	30.14
3370	NASDAQ	WBD	Fri, Nov 23, 2018	30.34	30.60	29.78	30.43
3369	NASDAQ	WBD	Wed, Nov 21, 2018	29.90	30.88	29.90	30.36
3368	NASDAQ	WBD	Tue, Nov 20, 2018	30.08	30.22	29.12	29.51
3367	NASDAQ	WBD	Mon, Nov 19, 2018	31.27	31.47	30.39	30.47
3366	NASDAQ	WBD	Fri, Nov 16, 2018	31.50	31.77	30.85	31.44
3365	NASDAQ	WBD	Thu, Nov 15, 2018	31.63	32.08	31.39	31.76
3364	NASDAQ	WBD	Wed, Nov 14, 2018	32.38	32.66	31.70	31.92
3363	NASDAQ	WBD	Tue, Nov 13, 2018	32.54	32.98	31.93	32.11
3362	NASDAQ	WBD	Mon, Nov 12, 2018	33.15	33.29	32.31	32.41
3361	NASDAQ	WBD	Fri, Nov 9, 2018	33.17	34.47	32.75	32.98
3360	NASDAQ	WBD	Thu, Nov 8, 2018	33.69	34.89	33.25	33.80
3359	NASDAQ	WBD	Wed, Nov 7, 2018	33.48	33.50	32.44	33.08
3358	NASDAQ	WBD	Tue, Nov 6, 2018	33.24	33.47	32.89	33.29
3357	NASDAQ	WBD	Mon, Nov 5, 2018	32.61	33.22	32.26	33.20
3356	NASDAQ	WBD	Fri, Nov 2, 2018	33.13	33.78	32.07	32.31
3355	NASDAQ	WBD	Thu, Nov 1, 2018	32.41	33.11	32.32	33.05
3354	NASDAQ	WBD	Wed, Oct 31, 2018	31.65	32.79	31.26	32.39
3353	NASDAQ	WBD	Tue, Oct 30, 2018	30.41	31.89	30.27	31.25
3352	NASDAQ	WBD	Mon, Oct 29, 2018	30.78	31.44	29.83	30.36
3351	NASDAQ	WBD	Fri, Oct 26, 2018	30.17	30.75	29.81	30.13
3350	NASDAQ	WBD	Thu, Oct 25, 2018	30.41	31.51	30.18	30.94
3349	NASDAQ	WBD	Wed, Oct 24, 2018	32.80	32.80	29.79	29.82
3348	NASDAQ	WBD	Tue, Oct 23, 2018	33.03	33.09	32.12	32.78
3347	NASDAQ	WBD	Mon, Oct 22, 2018	33.47	33.69	33.12	33.38
3346	NASDAQ	WBD	Fri, Oct 19, 2018	33.34	33.74	32.36	33.40
3345	NASDAQ	WBD	Thu, Oct 18, 2018	33.02	33.39	32.72	33.13
3344	NASDAQ	WBD	Wed, Oct 17, 2018	33.15	33.49	32.81	33.05
3343	NASDAQ	WBD	Tue, Oct 16, 2018	32.57	33.16	32.35	33.06
3342	NASDAQ	WBD	Mon, Oct 15, 2018	31.78	32.51	31.70	32.30
3341	NASDAQ	WBD	Fri, Oct 12, 2018	31.46	32.07	31.35	31.76
3340	NASDAQ	WBD	Thu, Oct 11, 2018	31.94	32.09	30.59	31.02
3339	NASDAQ	WBD	Wed, Oct 10, 2018	33.31	33.42	32.04	32.06
3338	NASDAQ	WBD	Tue, Oct 9, 2018	33.02	33.02	32.32	32.36
3337	NASDAQ	WBD	Mon, Oct 8, 2018	32.99	33.11	32.09	33.01
3336	NASDAQ	WBD	Fri, Oct 5, 2018	33.05	34.06	32.90	32.93
3335	NASDAQ	WBD	Thu, Oct 4, 2018	33.22	33.41	32.75	33.15
3334	NASDAQ	WBD	Wed, Oct 3, 2018	33.17	33.65	32.71	33.32
3333	NASDAQ	WBD	Tue, Oct 2, 2018	32.53	32.99	32.27	32.86
3332	NASDAQ	WBD	Mon, Oct 1, 2018	32.16	32.65	32.00	32.42
3331	NASDAQ	WBD	Fri, Sep 28, 2018	31.80	32.12	31.70	32.00
3330	NASDAQ	WBD	Thu, Sep 27, 2018	31.62	32.08	31.41	31.91
3329	NASDAQ	WBD	Wed, Sep 26, 2018	31.47	31.79	31.20	31.51
3328	NASDAQ	WBD	Tue, Sep 25, 2018	31.87	32.22	31.49	31.55
3327	NASDAQ	WBD	Mon, Sep 24, 2018	31.94	32.38	31.79	31.91
3326	NASDAQ	WBD	Fri, Sep 21, 2018	32.42	32.52	31.76	31.80
3325	NASDAQ	WBD	Thu, Sep 20, 2018	32.28	32.42	31.92	32.26
3324	NASDAQ	WBD	Wed, Sep 19, 2018	31.76	32.20	31.55	32.05
3323	NASDAQ	WBD	Tue, Sep 18, 2018	31.17	31.77	30.75	31.58
3322	NASDAQ	WBD	Mon, Sep 17, 2018	32.25	32.37	31.79	32.02
3321	NASDAQ	WBD	Fri, Sep 14, 2018	31.84	32.65	31.76	32.18
3320	NASDAQ	WBD	Thu, Sep 13, 2018	30.89	32.17	30.82	31.84
3319	NASDAQ	WBD	Wed, Sep 12, 2018	28.87	31.06	28.84	30.70
3318	NASDAQ	WBD	Tue, Sep 11, 2018	28.29	28.82	26.04	28.51
3317	NASDAQ	WBD	Mon, Sep 10, 2018	28.05	28.35	27.70	28.30
3316	NASDAQ	WBD	Fri, Sep 7, 2018	27.52	28.24	27.32	27.95
3315	NASDAQ	WBD	Thu, Sep 6, 2018	27.63	28.04	27.39	27.62
3314	NASDAQ	WBD	Wed, Sep 5, 2018	27.54	27.93	27.41	27.46
3313	NASDAQ	WBD	Tue, Sep 4, 2018	27.60	27.89	27.16	27.47
3312	NASDAQ	WBD	Fri, Aug 31, 2018	27.89	28.28	27.66	27.83
3311	NASDAQ	WBD	Thu, Aug 30, 2018	28.10	28.34	28.00	28.18
3310	NASDAQ	WBD	Wed, Aug 29, 2018	28.37	28.59	27.72	28.34
3309	NASDAQ	WBD	Tue, Aug 28, 2018	28.74	28.90	28.18	28.29
3308	NASDAQ	WBD	Mon, Aug 27, 2018	28.54	28.95	28.40	28.77
3307	NASDAQ	WBD	Fri, Aug 24, 2018	28.91	29.09	28.51	28.54
3306	NASDAQ	WBD	Thu, Aug 23, 2018	29.06	29.09	28.61	28.79
3305	NASDAQ	WBD	Wed, Aug 22, 2018	29.45	29.59	29.02	29.07
3304	NASDAQ	WBD	Tue, Aug 21, 2018	28.59	29.72	28.26	29.55
3303	NASDAQ	WBD	Mon, Aug 20, 2018	26.89	27.98	26.89	27.92
3302	NASDAQ	WBD	Fri, Aug 17, 2018	26.43	27.01	26.29	26.95
3301	NASDAQ	WBD	Thu, Aug 16, 2018	26.15	26.53	26.10	26.39
3300	NASDAQ	WBD	Wed, Aug 15, 2018	26.30	26.34	25.89	26.06
3299	NASDAQ	WBD	Tue, Aug 14, 2018	26.00	26.58	26.00	26.42
3298	NASDAQ	WBD	Mon, Aug 13, 2018	26.01	26.33	25.67	25.89
3297	NASDAQ	WBD	Fri, Aug 10, 2018	26.00	26.06	25.60	25.99
3296	NASDAQ	WBD	Thu, Aug 9, 2018	25.78	26.56	25.51	26.10
3295	NASDAQ	WBD	Wed, Aug 8, 2018	25.38	26.20	25.36	25.65
3294	NASDAQ	WBD	Tue, Aug 7, 2018	26.09	26.10	24.72	25.55
3293	NASDAQ	WBD	Mon, Aug 6, 2018	27.02	27.26	26.76	26.92
3292	NASDAQ	WBD	Fri, Aug 3, 2018	26.37	27.16	26.37	27.06
3291	NASDAQ	WBD	Thu, Aug 2, 2018	26.13	26.58	25.98	26.56
3290	NASDAQ	WBD	Wed, Aug 1, 2018	26.39	26.55	25.91	26.22
3289	NASDAQ	WBD	Tue, Jul 31, 2018	26.30	26.66	26.00	26.58
3288	NASDAQ	WBD	Mon, Jul 30, 2018	26.03	26.50	25.96	26.15
3287	NASDAQ	WBD	Fri, Jul 27, 2018	26.25	26.46	25.73	26.03
3286	NASDAQ	WBD	Thu, Jul 26, 2018	26.00	26.78	25.99	26.25
3285	NASDAQ	WBD	Wed, Jul 25, 2018	26.12	26.41	25.74	25.87
3284	NASDAQ	WBD	Tue, Jul 24, 2018	26.92	26.92	26.03	26.07
3283	NASDAQ	WBD	Mon, Jul 23, 2018	26.46	26.72	26.38	26.70
3282	NASDAQ	WBD	Fri, Jul 20, 2018	26.60	26.67	26.28	26.58
3281	NASDAQ	WBD	Thu, Jul 19, 2018	27.10	27.33	26.54	26.69
3280	NASDAQ	WBD	Wed, Jul 18, 2018	26.44	26.86	26.36	26.58
3279	NASDAQ	WBD	Tue, Jul 17, 2018	27.14	27.34	25.99	26.38
3278	NASDAQ	WBD	Mon, Jul 16, 2018	27.51	27.72	27.11	27.35
3277	NASDAQ	WBD	Fri, Jul 13, 2018	27.50	27.77	27.24	27.44
3276	NASDAQ	WBD	Thu, Jul 12, 2018	27.77	28.03	27.51	27.56
3275	NASDAQ	WBD	Wed, Jul 11, 2018	28.23	28.51	27.62	27.67
3274	NASDAQ	WBD	Tue, Jul 10, 2018	28.21	28.47	27.70	28.40
3273	NASDAQ	WBD	Mon, Jul 9, 2018	27.90	28.32	27.55	28.30
3272	NASDAQ	WBD	Fri, Jul 6, 2018	27.61	28.16	27.41	27.87
3271	NASDAQ	WBD	Thu, Jul 5, 2018	27.43	27.72	27.07	27.64
3270	NASDAQ	WBD	Tue, Jul 3, 2018	27.60	27.68	27.19	27.36
3269	NASDAQ	WBD	Mon, Jul 2, 2018	27.48	27.63	27.08	27.42
3268	NASDAQ	WBD	Fri, Jun 29, 2018	28.56	28.56	27.49	27.50
3267	NASDAQ	WBD	Thu, Jun 28, 2018	28.18	28.78	28.02	28.48
3266	NASDAQ	WBD	Wed, Jun 27, 2018	28.10	28.61	27.90	28.19
3265	NASDAQ	WBD	Tue, Jun 26, 2018	28.04	28.10	27.56	27.94
3264	NASDAQ	WBD	Mon, Jun 25, 2018	27.98	28.44	27.68	28.10
3263	NASDAQ	WBD	Fri, Jun 22, 2018	28.19	28.56	27.99	28.12
3262	NASDAQ	WBD	Thu, Jun 21, 2018	28.29	28.29	27.59	27.94
3261	NASDAQ	WBD	Wed, Jun 20, 2018	27.60	28.43	27.40	28.21
3260	NASDAQ	WBD	Tue, Jun 19, 2018	27.01	27.61	26.79	27.55
3259	NASDAQ	WBD	Mon, Jun 18, 2018	26.69	27.32	26.18	27.21
3258	NASDAQ	WBD	Fri, Jun 15, 2018	25.78	27.25	25.52	27.17
3257	NASDAQ	WBD	Thu, Jun 14, 2018	24.68	25.51	24.61	25.50
3256	NASDAQ	WBD	Wed, Jun 13, 2018	24.88	25.29	24.39	24.41
3255	NASDAQ	WBD	Tue, Jun 12, 2018	23.91	24.09	23.66	24.02
3254	NASDAQ	WBD	Mon, Jun 11, 2018	23.01	24.37	22.96	23.89
3253	NASDAQ	WBD	Fri, Jun 8, 2018	22.65	23.12	22.65	23.02
3252	NASDAQ	WBD	Thu, Jun 7, 2018	22.27	22.87	22.19	22.77
3251	NASDAQ	WBD	Wed, Jun 6, 2018	21.69	22.42	21.23	22.36
3250	NASDAQ	WBD	Tue, Jun 5, 2018	21.52	22.25	21.45	21.74
3249	NASDAQ	WBD	Mon, Jun 4, 2018	21.27	21.50	20.69	21.09
3248	NASDAQ	WBD	Fri, Jun 1, 2018	21.18	21.26	20.74	20.95
3247	NASDAQ	WBD	Thu, May 31, 2018	21.41	21.42	20.60	21.09
3246	NASDAQ	WBD	Wed, May 30, 2018	22.04	22.04	21.39	21.40
3245	NASDAQ	WBD	Tue, May 29, 2018	22.24	22.26	21.68	21.90
3244	NASDAQ	WBD	Fri, May 25, 2018	22.44	22.54	22.24	22.34
3243	NASDAQ	WBD	Thu, May 24, 2018	22.56	22.61	22.12	22.48
3242	NASDAQ	WBD	Wed, May 23, 2018	23.11	23.18	22.30	22.57
3241	NASDAQ	WBD	Tue, May 22, 2018	22.71	23.36	22.52	23.16
3240	NASDAQ	WBD	Mon, May 21, 2018	22.70	22.89	22.53	22.63
3239	NASDAQ	WBD	Fri, May 18, 2018	22.88	23.00	22.40	22.57
3238	NASDAQ	WBD	Thu, May 17, 2018	23.69	23.69	22.80	23.02
3237	NASDAQ	WBD	Wed, May 16, 2018	23.02	23.90	22.68	23.69
3236	NASDAQ	WBD	Tue, May 15, 2018	23.70	23.83	22.83	22.96
3235	NASDAQ	WBD	Mon, May 14, 2018	24.00	24.03	23.46	23.83
3234	NASDAQ	WBD	Fri, May 11, 2018	23.84	24.22	23.59	24.03
3233	NASDAQ	WBD	Thu, May 10, 2018	22.36	23.84	22.20	23.82
3232	NASDAQ	WBD	Wed, May 9, 2018	23.04	23.21	22.26	22.28
3231	NASDAQ	WBD	Tue, May 8, 2018	23.81	24.80	22.83	23.05
3230	NASDAQ	WBD	Mon, May 7, 2018	23.28	23.41	23.08	23.39
3229	NASDAQ	WBD	Fri, May 4, 2018	22.78	23.43	22.78	23.16
3228	NASDAQ	WBD	Thu, May 3, 2018	23.74	23.74	22.61	22.87
3227	NASDAQ	WBD	Wed, May 2, 2018	23.93	24.30	23.58	23.58
3226	NASDAQ	WBD	Tue, May 1, 2018	23.88	24.19	23.68	24.01
3225	NASDAQ	WBD	Mon, Apr 30, 2018	24.00	24.02	23.63	23.65
3224	NASDAQ	WBD	Fri, Apr 27, 2018	24.20	24.25	23.77	23.95
3223	NASDAQ	WBD	Thu, Apr 26, 2018	24.10	24.24	23.87	24.15
3222	NASDAQ	WBD	Wed, Apr 25, 2018	23.91	24.23	23.65	24.10
3221	NASDAQ	WBD	Tue, Apr 24, 2018	24.48	24.75	23.82	23.94
3220	NASDAQ	WBD	Mon, Apr 23, 2018	23.19	23.89	23.07	23.77
3219	NASDAQ	WBD	Fri, Apr 20, 2018	23.53	23.72	22.96	23.16
3218	NASDAQ	WBD	Thu, Apr 19, 2018	23.62	23.73	23.26	23.38
3217	NASDAQ	WBD	Wed, Apr 18, 2018	23.86	24.09	23.49	23.51
3216	NASDAQ	WBD	Tue, Apr 17, 2018	23.67	23.90	23.40	23.77
3215	NASDAQ	WBD	Mon, Apr 16, 2018	22.90	23.47	22.46	23.40
3214	NASDAQ	WBD	Fri, Apr 13, 2018	23.12	23.35	22.71	22.83
3213	NASDAQ	WBD	Thu, Apr 12, 2018	22.72	23.26	22.51	23.18
3212	NASDAQ	WBD	Wed, Apr 11, 2018	22.41	22.62	22.23	22.55
3211	NASDAQ	WBD	Tue, Apr 10, 2018	22.81	22.92	22.57	22.60
3210	NASDAQ	WBD	Mon, Apr 9, 2018	22.79	22.91	22.48	22.53
3209	NASDAQ	WBD	Fri, Apr 6, 2018	22.66	23.05	22.40	22.62
3208	NASDAQ	WBD	Thu, Apr 5, 2018	22.65	22.75	22.42	22.63
3207	NASDAQ	WBD	Wed, Apr 4, 2018	21.69	22.60	21.62	22.54
3206	NASDAQ	WBD	Tue, Apr 3, 2018	21.73	22.04	21.42	22.03
3205	NASDAQ	WBD	Mon, Apr 2, 2018	21.66	22.12	21.45	21.58
3204	NASDAQ	WBD	Thu, Mar 29, 2018	21.21	21.61	20.98	21.43
3203	NASDAQ	WBD	Wed, Mar 28, 2018	21.67	21.93	21.07	21.17
3202	NASDAQ	WBD	Tue, Mar 27, 2018	21.72	22.20	21.55	21.68
3201	NASDAQ	WBD	Mon, Mar 26, 2018	21.37	21.81	20.98	21.74
3200	NASDAQ	WBD	Fri, Mar 23, 2018	21.54	21.72	21.03	21.08
3199	NASDAQ	WBD	Thu, Mar 22, 2018	22.21	22.35	21.39	21.52
3198	NASDAQ	WBD	Wed, Mar 21, 2018	22.00	22.48	21.93	22.16
3197	NASDAQ	WBD	Tue, Mar 20, 2018	22.96	23.09	21.76	21.99
3196	NASDAQ	WBD	Mon, Mar 19, 2018	23.15	23.23	22.62	22.95
3195	NASDAQ	WBD	Fri, Mar 16, 2018	23.53	23.70	23.21	23.21
3194	NASDAQ	WBD	Thu, Mar 15, 2018	24.03	24.03	23.27	23.40
3193	NASDAQ	WBD	Wed, Mar 14, 2018	24.13	24.31	23.83	24.07
3192	NASDAQ	WBD	Tue, Mar 13, 2018	24.44	24.83	24.17	24.25
3191	NASDAQ	WBD	Mon, Mar 12, 2018	24.45	24.61	24.23	24.42
3190	NASDAQ	WBD	Fri, Mar 9, 2018	24.18	24.50	23.91	24.19
3189	NASDAQ	WBD	Thu, Mar 8, 2018	24.03	24.16	23.60	23.96
3188	NASDAQ	WBD	Wed, Mar 7, 2018	24.22	24.23	22.96	23.94
3187	NASDAQ	WBD	Tue, Mar 6, 2018	24.69	24.80	24.12	24.42
3186	NASDAQ	WBD	Mon, Mar 5, 2018	24.42	24.85	24.31	24.54
3185	NASDAQ	WBD	Fri, Mar 2, 2018	23.85	24.74	23.83	24.67
3184	NASDAQ	WBD	Thu, Mar 1, 2018	24.49	24.71	23.83	24.06
3183	NASDAQ	WBD	Wed, Feb 28, 2018	25.29	25.40	24.30	24.32
3182	NASDAQ	WBD	Tue, Feb 27, 2018	25.21	26.67	24.30	26.04
3181	NASDAQ	WBD	Mon, Feb 26, 2018	24.04	25.25	23.95	25.17
3180	NASDAQ	WBD	Fri, Feb 23, 2018	23.89	24.10	23.57	24.01
3179	NASDAQ	WBD	Thu, Feb 22, 2018	24.18	24.50	23.75	23.80
3178	NASDAQ	WBD	Wed, Feb 21, 2018	24.21	24.54	24.07	24.09
3177	NASDAQ	WBD	Tue, Feb 20, 2018	23.93	24.71	23.89	24.31
3176	NASDAQ	WBD	Fri, Feb 16, 2018	23.99	24.13	23.70	23.86
3175	NASDAQ	WBD	Thu, Feb 15, 2018	24.05	24.12	23.66	24.04
3174	NASDAQ	WBD	Wed, Feb 14, 2018	23.26	23.87	23.26	23.83
3173	NASDAQ	WBD	Tue, Feb 13, 2018	22.96	23.63	22.88	23.53
3172	NASDAQ	WBD	Mon, Feb 12, 2018	22.69	23.52	22.54	23.09
3171	NASDAQ	WBD	Fri, Feb 9, 2018	22.82	22.98	21.37	22.61
3170	NASDAQ	WBD	Thu, Feb 8, 2018	23.12	23.88	22.86	22.87
3169	NASDAQ	WBD	Wed, Feb 7, 2018	23.89	24.49	22.81	23.12
3168	NASDAQ	WBD	Tue, Feb 6, 2018	22.38	24.16	22.15	23.84
3167	NASDAQ	WBD	Mon, Feb 5, 2018	23.64	23.84	22.74	22.78
3166	NASDAQ	WBD	Fri, Feb 2, 2018	25.07	25.25	23.57	23.81
3165	NASDAQ	WBD	Thu, Feb 1, 2018	24.92	25.60	24.90	25.28
3164	NASDAQ	WBD	Wed, Jan 31, 2018	25.12	25.51	24.77	25.07
3163	NASDAQ	WBD	Tue, Jan 30, 2018	25.68	26.08	24.84	24.97
3162	NASDAQ	WBD	Mon, Jan 29, 2018	25.90	26.11	25.62	25.91
3161	NASDAQ	WBD	Fri, Jan 26, 2018	25.70	26.06	25.56	26.04
3160	NASDAQ	WBD	Thu, Jan 25, 2018	26.07	26.13	25.57	25.73
3159	NASDAQ	WBD	Wed, Jan 24, 2018	25.64	26.11	25.50	26.01
3158	NASDAQ	WBD	Tue, Jan 23, 2018	26.23	26.23	25.36	25.70
3157	NASDAQ	WBD	Mon, Jan 22, 2018	25.73	26.50	25.58	26.33
3156	NASDAQ	WBD	Fri, Jan 19, 2018	25.58	25.74	25.16	25.71
3155	NASDAQ	WBD	Thu, Jan 18, 2018	24.60	25.78	24.59	25.59
3154	NASDAQ	WBD	Wed, Jan 17, 2018	24.48	25.14	24.29	24.70
3153	NASDAQ	WBD	Tue, Jan 16, 2018	24.40	24.89	24.31	24.53
3152	NASDAQ	WBD	Fri, Jan 12, 2018	24.07	24.37	23.73	24.33
3151	NASDAQ	WBD	Thu, Jan 11, 2018	22.94	24.05	22.86	24.01
3150	NASDAQ	WBD	Wed, Jan 10, 2018	21.53	23.12	21.13	22.83
3149	NASDAQ	WBD	Tue, Jan 9, 2018	22.30	22.61	21.58	21.65
3148	NASDAQ	WBD	Mon, Jan 8, 2018	22.05	22.41	21.79	22.37
3147	NASDAQ	WBD	Fri, Jan 5, 2018	22.18	22.23	21.58	22.00
3146	NASDAQ	WBD	Thu, Jan 4, 2018	22.68	22.71	21.88	22.13
3145	NASDAQ	WBD	Wed, Jan 3, 2018	23.18	23.34	22.59	22.62
3144	NASDAQ	WBD	Tue, Jan 2, 2018	22.96	23.37	22.43	23.11
3143	NASDAQ	WBD	Fri, Dec 29, 2017	22.64	22.80	22.36	22.38
3142	NASDAQ	WBD	Thu, Dec 28, 2017	23.05	23.10	22.33	22.55
3141	NASDAQ	WBD	Wed, Dec 27, 2017	23.73	23.76	23.01	23.05
3140	NASDAQ	WBD	Tue, Dec 26, 2017	23.63	24.10	23.46	23.57
3139	NASDAQ	WBD	Fri, Dec 22, 2017	23.27	23.83	23.09	23.73
3138	NASDAQ	WBD	Thu, Dec 21, 2017	23.18	23.89	22.95	23.36
3137	NASDAQ	WBD	Wed, Dec 20, 2017	22.01	22.47	21.95	22.37
3136	NASDAQ	WBD	Tue, Dec 19, 2017	21.64	22.16	21.41	22.01
3135	NASDAQ	WBD	Mon, Dec 18, 2017	21.37	21.72	20.77	21.64
3134	NASDAQ	WBD	Fri, Dec 15, 2017	20.77	21.74	20.47	21.04
3133	NASDAQ	WBD	Thu, Dec 14, 2017	19.79	20.33	19.50	20.04
3132	NASDAQ	WBD	Wed, Dec 13, 2017	19.60	19.92	19.12	19.79
3131	NASDAQ	WBD	Tue, Dec 12, 2017	19.85	19.87	19.38	19.65
3130	NASDAQ	WBD	Mon, Dec 11, 2017	19.65	20.05	19.45	19.77
3129	NASDAQ	WBD	Fri, Dec 8, 2017	19.58	19.89	19.32	19.66
3128	NASDAQ	WBD	Thu, Dec 7, 2017	19.35	19.69	19.03	19.53
3127	NASDAQ	WBD	Wed, Dec 6, 2017	20.08	20.14	19.39	19.44
3126	NASDAQ	WBD	Tue, Dec 5, 2017	20.78	20.91	19.79	19.86
3125	NASDAQ	WBD	Mon, Dec 4, 2017	19.67	20.98	19.63	20.85
3124	NASDAQ	WBD	Fri, Dec 1, 2017	18.90	19.60	18.79	19.46
3123	NASDAQ	WBD	Thu, Nov 30, 2017	19.00	19.16	18.50	19.02
3122	NASDAQ	WBD	Wed, Nov 29, 2017	17.97	18.89	17.87	18.87
3121	NASDAQ	WBD	Tue, Nov 28, 2017	17.44	17.98	17.23	17.97
3120	NASDAQ	WBD	Mon, Nov 27, 2017	17.52	17.56	17.20	17.47
3119	NASDAQ	WBD	Fri, Nov 24, 2017	17.74	17.82	17.47	17.50
3118	NASDAQ	WBD	Wed, Nov 22, 2017	17.32	17.98	17.15	17.79
3117	NASDAQ	WBD	Tue, Nov 21, 2017	17.39	17.49	16.98	17.25
3116	NASDAQ	WBD	Mon, Nov 20, 2017	17.55	17.57	17.10	17.36
3115	NASDAQ	WBD	Fri, Nov 17, 2017	17.39	17.73	16.82	17.55
3114	NASDAQ	WBD	Thu, Nov 16, 2017	16.68	16.79	16.14	16.76
3113	NASDAQ	WBD	Wed, Nov 15, 2017	16.27	16.79	15.99	16.72
3112	NASDAQ	WBD	Tue, Nov 14, 2017	16.89	16.97	16.22	16.28
3111	NASDAQ	WBD	Mon, Nov 13, 2017	17.17	17.20	16.58	16.99
3110	NASDAQ	WBD	Fri, Nov 10, 2017	17.23	17.34	17.05	17.19
3109	NASDAQ	WBD	Thu, Nov 9, 2017	17.04	17.71	16.96	17.17
3108	NASDAQ	WBD	Wed, Nov 8, 2017	17.22	17.48	17.01	17.10
3107	NASDAQ	WBD	Tue, Nov 7, 2017	17.41	18.09	17.24	17.33
3106	NASDAQ	WBD	Mon, Nov 6, 2017	16.47	17.27	16.42	17.10
3105	NASDAQ	WBD	Fri, Nov 3, 2017	17.21	17.21	16.20	16.52
3104	NASDAQ	WBD	Thu, Nov 2, 2017	18.51	18.60	17.00	17.31
3103	NASDAQ	WBD	Wed, Nov 1, 2017	18.94	19.32	18.77	19.16
3102	NASDAQ	WBD	Tue, Oct 31, 2017	18.99	19.11	18.60	18.88
3101	NASDAQ	WBD	Mon, Oct 30, 2017	19.02	19.30	18.91	18.98
3100	NASDAQ	WBD	Fri, Oct 27, 2017	19.20	19.32	18.76	19.08
3099	NASDAQ	WBD	Thu, Oct 26, 2017	19.24	19.49	19.11	19.34
3098	NASDAQ	WBD	Wed, Oct 25, 2017	19.37	19.39	19.07	19.26
3097	NASDAQ	WBD	Tue, Oct 24, 2017	19.58	19.68	19.43	19.46
3096	NASDAQ	WBD	Mon, Oct 23, 2017	20.27	20.27	19.59	19.62
3095	NASDAQ	WBD	Fri, Oct 20, 2017	20.19	20.30	20.04	20.29
3094	NASDAQ	WBD	Thu, Oct 19, 2017	19.55	20.11	19.50	20.09
3093	NASDAQ	WBD	Wed, Oct 18, 2017	19.28	19.67	19.16	19.63
3092	NASDAQ	WBD	Tue, Oct 17, 2017	18.97	19.22	18.61	19.16
3091	NASDAQ	WBD	Mon, Oct 16, 2017	19.30	19.31	18.98	19.06
3090	NASDAQ	WBD	Fri, Oct 13, 2017	19.30	19.39	19.01	19.24
3089	NASDAQ	WBD	Thu, Oct 12, 2017	19.82	19.90	19.27	19.28
3088	NASDAQ	WBD	Wed, Oct 11, 2017	20.56	20.60	19.95	20.00
3087	NASDAQ	WBD	Tue, Oct 10, 2017	20.82	20.92	20.29	20.53
3086	NASDAQ	WBD	Mon, Oct 9, 2017	21.31	21.35	20.73	20.83
3085	NASDAQ	WBD	Fri, Oct 6, 2017	21.52	21.60	21.24	21.41
3084	NASDAQ	WBD	Thu, Oct 5, 2017	21.74	21.88	21.40	21.52
3083	NASDAQ	WBD	Wed, Oct 4, 2017	21.47	21.80	21.46	21.72
3082	NASDAQ	WBD	Tue, Oct 3, 2017	21.51	21.55	21.35	21.53
3081	NASDAQ	WBD	Mon, Oct 2, 2017	21.25	21.59	21.25	21.53
3080	NASDAQ	WBD	Fri, Sep 29, 2017	21.36	21.58	21.27	21.29
3079	NASDAQ	WBD	Thu, Sep 28, 2017	21.41	21.42	21.20	21.39
3078	NASDAQ	WBD	Wed, Sep 27, 2017	21.34	21.54	21.07	21.47
3077	NASDAQ	WBD	Tue, Sep 26, 2017	21.78	21.78	21.25	21.28
3076	NASDAQ	WBD	Mon, Sep 25, 2017	21.35	21.56	21.26	21.35
3075	NASDAQ	WBD	Fri, Sep 22, 2017	21.34	21.54	21.23	21.41
3074	NASDAQ	WBD	Thu, Sep 21, 2017	21.37	21.42	21.21	21.35
3073	NASDAQ	WBD	Wed, Sep 20, 2017	21.37	21.41	21.16	21.26
3072	NASDAQ	WBD	Tue, Sep 19, 2017	21.32	21.32	20.14	21.29
3071	NASDAQ	WBD	Mon, Sep 18, 2017	21.98	21.98	21.20	21.32
3070	NASDAQ	WBD	Fri, Sep 15, 2017	21.60	21.99	21.29	21.94
3069	NASDAQ	WBD	Thu, Sep 14, 2017	21.13	21.53	21.09	21.48
3068	NASDAQ	WBD	Wed, Sep 13, 2017	21.02	21.28	20.95	21.20
3067	NASDAQ	WBD	Tue, Sep 12, 2017	20.87	21.23	20.53	21.00
3066	NASDAQ	WBD	Mon, Sep 11, 2017	21.40	21.57	20.78	20.80
3065	NASDAQ	WBD	Fri, Sep 8, 2017	21.33	21.35	20.72	21.25
3064	NASDAQ	WBD	Thu, Sep 7, 2017	21.94	22.00	21.15	21.34
3063	NASDAQ	WBD	Wed, Sep 6, 2017	21.63	21.99	21.54	21.86
3062	NASDAQ	WBD	Tue, Sep 5, 2017	22.17	22.36	21.49	21.62
3061	NASDAQ	WBD	Fri, Sep 1, 2017	22.27	22.49	22.13	22.16
3060	NASDAQ	WBD	Thu, Aug 31, 2017	22.13	22.26	22.11	22.21
3059	NASDAQ	WBD	Wed, Aug 30, 2017	22.45	22.48	22.17	22.19
3058	NASDAQ	WBD	Tue, Aug 29, 2017	22.56	22.66	22.12	22.45
3057	NASDAQ	WBD	Mon, Aug 28, 2017	22.71	23.31	22.70	22.81
3056	NASDAQ	WBD	Fri, Aug 25, 2017	22.57	22.78	22.50	22.66
3055	NASDAQ	WBD	Thu, Aug 24, 2017	22.44	22.65	22.38	22.52
3054	NASDAQ	WBD	Wed, Aug 23, 2017	22.43	22.66	22.41	22.49
3053	NASDAQ	WBD	Tue, Aug 22, 2017	22.39	22.53	22.27	22.49
3052	NASDAQ	WBD	Mon, Aug 21, 2017	22.49	22.61	22.19	22.34
3051	NASDAQ	WBD	Fri, Aug 18, 2017	22.27	22.73	22.23	22.49
3050	NASDAQ	WBD	Thu, Aug 17, 2017	22.47	22.59	22.12	22.24
3049	NASDAQ	WBD	Wed, Aug 16, 2017	22.98	23.10	22.51	22.60
3048	NASDAQ	WBD	Tue, Aug 15, 2017	22.85	23.00	22.72	22.76
3047	NASDAQ	WBD	Mon, Aug 14, 2017	23.11	23.28	22.86	22.90
3046	NASDAQ	WBD	Fri, Aug 11, 2017	23.03	23.15	22.82	22.91
3045	NASDAQ	WBD	Thu, Aug 10, 2017	23.49	23.62	22.87	23.00
3044	NASDAQ	WBD	Wed, Aug 9, 2017	24.00	24.17	23.04	23.60
3043	NASDAQ	WBD	Tue, Aug 8, 2017	24.47	24.68	24.14	24.30
3042	NASDAQ	WBD	Mon, Aug 7, 2017	23.79	24.31	23.77	24.25
3041	NASDAQ	WBD	Fri, Aug 4, 2017	24.86	24.86	23.68	23.73
3040	NASDAQ	WBD	Thu, Aug 3, 2017	24.93	25.04	24.69	24.74
3039	NASDAQ	WBD	Wed, Aug 2, 2017	24.55	25.04	24.31	25.01
3038	NASDAQ	WBD	Tue, Aug 1, 2017	24.77	24.96	24.14	24.38
3037	NASDAQ	WBD	Mon, Jul 31, 2017	26.40	26.42	24.19	24.60
3036	NASDAQ	WBD	Fri, Jul 28, 2017	26.34	26.87	26.12	26.80
3035	NASDAQ	WBD	Thu, Jul 27, 2017	25.90	26.86	25.52	26.39
3034	NASDAQ	WBD	Wed, Jul 26, 2017	25.90	26.78	25.90	26.58
3033	NASDAQ	WBD	Tue, Jul 25, 2017	26.49	26.64	25.62	25.93
3032	NASDAQ	WBD	Mon, Jul 24, 2017	26.49	26.60	26.29	26.49
3031	NASDAQ	WBD	Fri, Jul 21, 2017	26.65	26.75	26.33	26.55
3030	NASDAQ	WBD	Thu, Jul 20, 2017	27.18	27.59	26.58	26.60
3029	NASDAQ	WBD	Wed, Jul 19, 2017	27.79	27.92	26.66	27.18
3028	NASDAQ	WBD	Tue, Jul 18, 2017	26.27	26.38	25.85	26.05
3027	NASDAQ	WBD	Mon, Jul 17, 2017	26.24	26.52	26.07	26.40
3026	NASDAQ	WBD	Fri, Jul 14, 2017	26.25	26.44	26.20	26.22
3025	NASDAQ	WBD	Thu, Jul 13, 2017	26.09	26.37	26.06	26.16
3024	NASDAQ	WBD	Wed, Jul 12, 2017	26.44	26.45	26.09	26.17
3023	NASDAQ	WBD	Tue, Jul 11, 2017	26.13	26.29	26.01	26.20
3022	NASDAQ	WBD	Mon, Jul 10, 2017	25.83	26.31	25.76	26.25
3021	NASDAQ	WBD	Fri, Jul 7, 2017	25.78	25.95	25.44	25.82
3020	NASDAQ	WBD	Thu, Jul 6, 2017	25.97	26.01	25.65	25.78
3019	NASDAQ	WBD	Wed, Jul 5, 2017	26.21	26.43	26.05	26.08
3018	NASDAQ	WBD	Mon, Jul 3, 2017	26.03	26.69	26.03	26.20
3017	NASDAQ	WBD	Fri, Jun 30, 2017	26.15	26.15	25.67	25.83
3016	NASDAQ	WBD	Thu, Jun 29, 2017	26.11	26.36	25.76	26.00
3015	NASDAQ	WBD	Wed, Jun 28, 2017	26.26	26.55	26.04	26.14
3014	NASDAQ	WBD	Tue, Jun 27, 2017	26.11	26.34	26.05	26.13
3013	NASDAQ	WBD	Mon, Jun 26, 2017	25.84	26.35	25.78	26.20
3012	NASDAQ	WBD	Fri, Jun 23, 2017	25.51	25.82	25.39	25.79
3011	NASDAQ	WBD	Thu, Jun 22, 2017	25.64	25.75	25.33	25.52
3010	NASDAQ	WBD	Wed, Jun 21, 2017	25.56	25.69	25.09	25.58
3009	NASDAQ	WBD	Tue, Jun 20, 2017	26.35	26.42	25.50	25.51
3008	NASDAQ	WBD	Mon, Jun 19, 2017	26.57	26.65	26.40	26.43
3007	NASDAQ	WBD	Fri, Jun 16, 2017	26.28	26.54	26.08	26.52
3006	NASDAQ	WBD	Thu, Jun 15, 2017	26.09	26.50	26.09	26.41
3005	NASDAQ	WBD	Wed, Jun 14, 2017	26.53	26.62	26.01	26.27
3004	NASDAQ	WBD	Tue, Jun 13, 2017	26.57	26.60	26.13	26.44
3003	NASDAQ	WBD	Mon, Jun 12, 2017	26.08	27.23	26.04	26.59
3002	NASDAQ	WBD	Fri, Jun 9, 2017	26.07	26.28	25.53	26.10
3001	NASDAQ	WBD	Thu, Jun 8, 2017	26.49	26.49	25.98	26.07
3000	NASDAQ	WBD	Wed, Jun 7, 2017	26.20	26.43	26.06	26.41
2999	NASDAQ	WBD	Tue, Jun 6, 2017	26.02	26.29	25.90	26.16
2998	NASDAQ	WBD	Mon, Jun 5, 2017	26.39	26.47	25.89	26.21
2997	NASDAQ	WBD	Fri, Jun 2, 2017	26.67	26.95	26.45	26.49
2996	NASDAQ	WBD	Thu, Jun 1, 2017	26.50	26.78	26.16	26.74
2995	NASDAQ	WBD	Wed, May 31, 2017	26.21	26.95	25.99	26.50
2994	NASDAQ	WBD	Tue, May 30, 2017	25.90	26.24	25.76	26.20
2993	NASDAQ	WBD	Fri, May 26, 2017	25.66	25.87	25.55	25.87
2992	NASDAQ	WBD	Thu, May 25, 2017	25.52	25.86	25.45	25.60
2991	NASDAQ	WBD	Wed, May 24, 2017	25.73	25.81	25.27	25.46
2990	NASDAQ	WBD	Tue, May 23, 2017	26.16	26.20	25.47	25.63
2989	NASDAQ	WBD	Mon, May 22, 2017	25.81	26.27	25.77	26.21
2988	NASDAQ	WBD	Fri, May 19, 2017	25.13	25.93	25.08	25.87
2987	NASDAQ	WBD	Thu, May 18, 2017	25.02	25.40	24.88	25.18
2986	NASDAQ	WBD	Wed, May 17, 2017	25.43	25.57	25.07	25.11
2985	NASDAQ	WBD	Tue, May 16, 2017	26.01	26.06	25.22	25.58
2984	NASDAQ	WBD	Mon, May 15, 2017	26.04	26.19	25.89	26.01
2983	NASDAQ	WBD	Fri, May 12, 2017	26.32	26.39	26.00	26.07
2982	NASDAQ	WBD	Thu, May 11, 2017	26.10	26.39	25.90	26.33
2981	NASDAQ	WBD	Wed, May 10, 2017	26.49	26.60	26.00	26.11
2980	NASDAQ	WBD	Tue, May 9, 2017	26.47	26.90	25.79	26.66
2979	NASDAQ	WBD	Mon, May 8, 2017	27.40	27.40	26.56	27.25
2978	NASDAQ	WBD	Fri, May 5, 2017	26.78	27.12	26.74	27.09
2977	NASDAQ	WBD	Thu, May 4, 2017	26.72	26.99	26.00	26.63
2976	NASDAQ	WBD	Wed, May 3, 2017	27.82	27.87	26.39	26.78
2975	NASDAQ	WBD	Tue, May 2, 2017	28.08	28.28	27.38	27.96
2974	NASDAQ	WBD	Mon, May 1, 2017	28.94	29.00	27.96	27.98
2973	NASDAQ	WBD	Fri, Apr 28, 2017	29.35	29.35	28.44	28.78
2972	NASDAQ	WBD	Thu, Apr 27, 2017	29.48	29.48	29.24	29.39
2971	NASDAQ	WBD	Wed, Apr 26, 2017	29.37	29.50	29.23	29.39
2970	NASDAQ	WBD	Tue, Apr 25, 2017	29.41	29.57	29.26	29.29
2969	NASDAQ	WBD	Mon, Apr 24, 2017	29.64	29.71	29.32	29.40
2968	NASDAQ	WBD	Fri, Apr 21, 2017	29.31	29.47	29.11	29.16
2967	NASDAQ	WBD	Thu, Apr 20, 2017	30.25	30.25	29.03	29.32
2966	NASDAQ	WBD	Wed, Apr 19, 2017	28.68	29.15	28.68	28.92
2965	NASDAQ	WBD	Tue, Apr 18, 2017	28.44	28.70	28.33	28.61
2964	NASDAQ	WBD	Mon, Apr 17, 2017	28.41	28.59	28.25	28.50
2963	NASDAQ	WBD	Thu, Apr 13, 2017	28.66	28.75	28.22	28.29
2962	NASDAQ	WBD	Wed, Apr 12, 2017	28.99	29.03	28.63	28.69
2961	NASDAQ	WBD	Tue, Apr 11, 2017	29.24	29.24	28.83	29.04
2960	NASDAQ	WBD	Mon, Apr 10, 2017	29.23	29.44	29.14	29.19
2959	NASDAQ	WBD	Fri, Apr 7, 2017	29.33	29.41	29.12	29.21
2958	NASDAQ	WBD	Thu, Apr 6, 2017	29.34	29.50	29.02	29.30
2957	NASDAQ	WBD	Wed, Apr 5, 2017	29.42	29.88	29.32	29.36
2956	NASDAQ	WBD	Tue, Apr 4, 2017	28.88	29.29	28.88	29.27
2955	NASDAQ	WBD	Mon, Apr 3, 2017	29.10	29.26	28.59	28.93
2954	NASDAQ	WBD	Fri, Mar 31, 2017	28.72	29.18	28.52	29.09
2953	NASDAQ	WBD	Thu, Mar 30, 2017	28.05	28.73	28.01	28.70
2952	NASDAQ	WBD	Wed, Mar 29, 2017	27.61	28.13	27.49	28.06
2951	NASDAQ	WBD	Tue, Mar 28, 2017	27.65	27.82	27.42	27.68
2950	NASDAQ	WBD	Mon, Mar 27, 2017	27.48	27.66	27.31	27.63
2949	NASDAQ	WBD	Fri, Mar 24, 2017	27.73	27.73	27.43	27.54
2948	NASDAQ	WBD	Thu, Mar 23, 2017	27.50	27.80	27.35	27.67
2947	NASDAQ	WBD	Wed, Mar 22, 2017	27.48	27.67	27.15	27.54
2946	NASDAQ	WBD	Tue, Mar 21, 2017	27.90	28.00	27.37	27.44
2945	NASDAQ	WBD	Mon, Mar 20, 2017	27.99	28.04	27.73	27.73
2944	NASDAQ	WBD	Fri, Mar 17, 2017	28.25	28.25	27.83	28.01
2943	NASDAQ	WBD	Thu, Mar 16, 2017	27.98	28.35	27.42	28.15
2942	NASDAQ	WBD	Wed, Mar 15, 2017	27.46	28.10	27.31	28.00
2941	NASDAQ	WBD	Tue, Mar 14, 2017	27.47	27.83	27.23	27.46
2940	NASDAQ	WBD	Mon, Mar 13, 2017	27.70	27.72	27.30	27.50
2939	NASDAQ	WBD	Fri, Mar 10, 2017	27.98	28.02	27.48	27.69
2938	NASDAQ	WBD	Thu, Mar 9, 2017	27.85	28.17	27.65	27.86
2937	NASDAQ	WBD	Wed, Mar 8, 2017	27.81	28.24	27.81	27.98
2936	NASDAQ	WBD	Tue, Mar 7, 2017	27.67	28.12	27.50	27.75
2935	NASDAQ	WBD	Mon, Mar 6, 2017	27.77	27.87	27.32	27.78
2934	NASDAQ	WBD	Fri, Mar 3, 2017	28.48	28.52	27.86	27.89
2933	NASDAQ	WBD	Thu, Mar 2, 2017	28.41	28.51	27.84	28.49
2932	NASDAQ	WBD	Wed, Mar 1, 2017	29.01	29.02	28.48	28.52
2931	NASDAQ	WBD	Tue, Feb 28, 2017	29.17	29.17	28.58	28.76
2930	NASDAQ	WBD	Mon, Feb 27, 2017	29.19	29.38	28.84	29.05
2929	NASDAQ	WBD	Fri, Feb 24, 2017	29.46	29.51	29.00	29.27
2928	NASDAQ	WBD	Thu, Feb 23, 2017	29.60	29.91	29.30	29.50
2927	NASDAQ	WBD	Wed, Feb 22, 2017	29.41	29.73	29.27	29.51
2926	NASDAQ	WBD	Tue, Feb 21, 2017	28.62	29.89	28.61	29.62
2925	NASDAQ	WBD	Fri, Feb 17, 2017	28.58	28.96	28.55	28.68
2924	NASDAQ	WBD	Thu, Feb 16, 2017	28.57	28.86	28.48	28.57
2923	NASDAQ	WBD	Wed, Feb 15, 2017	28.47	28.92	28.35	28.49
2922	NASDAQ	WBD	Tue, Feb 14, 2017	28.75	28.93	27.66	28.53
2921	NASDAQ	WBD	Mon, Feb 13, 2017	28.51	29.20	28.51	29.03
2920	NASDAQ	WBD	Fri, Feb 10, 2017	28.00	28.57	27.92	28.48
2919	NASDAQ	WBD	Thu, Feb 9, 2017	27.59	28.29	27.55	27.96
2918	NASDAQ	WBD	Wed, Feb 8, 2017	28.01	28.01	27.34	27.53
2917	NASDAQ	WBD	Tue, Feb 7, 2017	27.96	28.09	27.58	27.99
2916	NASDAQ	WBD	Mon, Feb 6, 2017	27.98	28.26	27.86	27.97
2915	NASDAQ	WBD	Fri, Feb 3, 2017	27.87	28.15	27.83	28.09
2914	NASDAQ	WBD	Thu, Feb 2, 2017	27.96	28.02	27.61	27.79
2913	NASDAQ	WBD	Wed, Feb 1, 2017	28.32	28.57	27.68	28.04
2912	NASDAQ	WBD	Tue, Jan 31, 2017	27.95	28.68	27.50	28.35
2911	NASDAQ	WBD	Mon, Jan 30, 2017	28.07	28.16	27.67	27.98
2910	NASDAQ	WBD	Fri, Jan 27, 2017	27.96	28.34	27.68	28.06
2909	NASDAQ	WBD	Thu, Jan 26, 2017	27.80	28.20	27.54	27.90
2908	NASDAQ	WBD	Wed, Jan 25, 2017	28.62	28.98	27.41	27.58
2907	NASDAQ	WBD	Tue, Jan 24, 2017	28.32	28.54	28.04	28.49
2906	NASDAQ	WBD	Mon, Jan 23, 2017	27.89	28.33	27.81	28.27
2905	NASDAQ	WBD	Fri, Jan 20, 2017	28.04	28.22	27.82	27.89
2904	NASDAQ	WBD	Thu, Jan 19, 2017	28.10	28.20	27.76	28.00
2903	NASDAQ	WBD	Wed, Jan 18, 2017	27.95	28.22	27.74	28.01
2902	NASDAQ	WBD	Tue, Jan 17, 2017	27.39	27.84	27.21	27.81
2901	NASDAQ	WBD	Fri, Jan 13, 2017	27.17	27.48	27.01	27.40
2900	NASDAQ	WBD	Thu, Jan 12, 2017	26.36	27.28	26.34	27.20
2899	NASDAQ	WBD	Wed, Jan 11, 2017	26.34	26.53	26.12	26.51
2898	NASDAQ	WBD	Tue, Jan 10, 2017	26.39	26.78	26.16	26.34
2897	NASDAQ	WBD	Mon, Jan 9, 2017	27.31	27.42	26.84	26.87
2896	NASDAQ	WBD	Fri, Jan 6, 2017	27.23	27.81	27.13	27.48
2895	NASDAQ	WBD	Thu, Jan 5, 2017	27.82	28.17	27.14	27.20
2894	NASDAQ	WBD	Wed, Jan 4, 2017	27.98	28.45	27.92	28.29
2893	NASDAQ	WBD	Tue, Jan 3, 2017	27.66	28.31	27.66	27.96
2892	NASDAQ	WBD	Fri, Dec 30, 2016	27.68	27.75	27.25	27.41
2891	NASDAQ	WBD	Thu, Dec 29, 2016	27.88	28.02	27.60	27.69
2890	NASDAQ	WBD	Wed, Dec 28, 2016	28.12	28.24	27.80	27.89
2889	NASDAQ	WBD	Tue, Dec 27, 2016	28.13	28.30	27.62	28.12
2888	NASDAQ	WBD	Fri, Dec 23, 2016	28.17	28.27	27.92	28.00
2887	NASDAQ	WBD	Thu, Dec 22, 2016	28.45	28.46	27.72	28.13
2886	NASDAQ	WBD	Wed, Dec 21, 2016	28.39	28.60	28.31	28.44
2885	NASDAQ	WBD	Tue, Dec 20, 2016	28.17	28.53	28.14	28.49
2884	NASDAQ	WBD	Mon, Dec 19, 2016	28.49	28.66	28.08	28.17
2883	NASDAQ	WBD	Fri, Dec 16, 2016	28.94	29.09	28.36	28.39
2882	NASDAQ	WBD	Thu, Dec 15, 2016	28.70	29.00	28.53	28.85
2881	NASDAQ	WBD	Wed, Dec 14, 2016	28.74	29.07	28.55	28.68
2880	NASDAQ	WBD	Tue, Dec 13, 2016	28.61	29.00	28.61	28.77
2879	NASDAQ	WBD	Mon, Dec 12, 2016	28.83	28.88	27.97	28.58
2878	NASDAQ	WBD	Fri, Dec 9, 2016	29.55	29.63	28.61	29.10
2877	NASDAQ	WBD	Thu, Dec 8, 2016	28.74	29.72	28.73	29.55
2876	NASDAQ	WBD	Wed, Dec 7, 2016	27.83	28.86	27.74	28.80
2875	NASDAQ	WBD	Tue, Dec 6, 2016	27.42	27.80	27.22	27.79
2874	NASDAQ	WBD	Mon, Dec 5, 2016	26.76	27.59	26.72	27.39
2873	NASDAQ	WBD	Fri, Dec 2, 2016	27.01	27.52	26.52	26.60
2872	NASDAQ	WBD	Thu, Dec 1, 2016	27.22	27.51	27.08	27.15
2871	NASDAQ	WBD	Wed, Nov 30, 2016	27.72	28.00	27.09	27.09
2870	NASDAQ	WBD	Tue, Nov 29, 2016	27.25	27.66	27.16	27.65
2869	NASDAQ	WBD	Mon, Nov 28, 2016	27.49	27.50	26.77	27.22
2868	NASDAQ	WBD	Fri, Nov 25, 2016	27.33	27.62	27.10	27.54
2867	NASDAQ	WBD	Wed, Nov 23, 2016	27.44	27.53	27.17	27.35
2866	NASDAQ	WBD	Tue, Nov 22, 2016	27.53	27.97	27.29	27.46
2865	NASDAQ	WBD	Mon, Nov 21, 2016	27.50	27.96	27.49	27.55
2864	NASDAQ	WBD	Fri, Nov 18, 2016	27.91	28.13	27.47	27.50
2863	NASDAQ	WBD	Thu, Nov 17, 2016	27.50	28.17	27.45	28.03
2862	NASDAQ	WBD	Wed, Nov 16, 2016	27.76	28.23	27.59	27.63
2861	NASDAQ	WBD	Tue, Nov 15, 2016	28.35	28.35	27.30	27.80
2860	NASDAQ	WBD	Mon, Nov 14, 2016	26.50	28.46	26.49	28.35
2859	NASDAQ	WBD	Fri, Nov 11, 2016	25.61	26.51	25.51	26.44
2858	NASDAQ	WBD	Thu, Nov 10, 2016	25.95	26.47	25.71	26.03
2857	NASDAQ	WBD	Wed, Nov 9, 2016	25.00	26.11	24.95	25.90
2856	NASDAQ	WBD	Tue, Nov 8, 2016	25.50	25.95	25.33	25.85
2855	NASDAQ	WBD	Mon, Nov 7, 2016	26.19	26.19	25.53	25.55
2854	NASDAQ	WBD	Fri, Nov 4, 2016	25.73	26.54	25.62	25.64
2853	NASDAQ	WBD	Thu, Nov 3, 2016	25.33	26.02	25.33	25.78
2852	NASDAQ	WBD	Wed, Nov 2, 2016	25.69	25.70	24.99	25.20
2851	NASDAQ	WBD	Tue, Nov 1, 2016	25.84	26.05	24.75	25.79
2850	NASDAQ	WBD	Mon, Oct 31, 2016	26.02	26.39	25.77	26.11
2849	NASDAQ	WBD	Fri, Oct 28, 2016	26.19	26.34	25.77	25.85
2848	NASDAQ	WBD	Thu, Oct 27, 2016	26.50	26.58	26.03	26.16
2847	NASDAQ	WBD	Wed, Oct 26, 2016	26.16	26.48	26.02	26.44
2846	NASDAQ	WBD	Tue, Oct 25, 2016	26.65	26.74	26.15	26.18
2845	NASDAQ	WBD	Mon, Oct 24, 2016	26.77	26.97	26.43	26.62
2844	NASDAQ	WBD	Fri, Oct 21, 2016	25.56	27.57	25.50	26.64
2843	NASDAQ	WBD	Thu, Oct 20, 2016	25.56	25.79	25.37	25.71
2842	NASDAQ	WBD	Wed, Oct 19, 2016	25.27	25.62	25.24	25.61
2841	NASDAQ	WBD	Tue, Oct 18, 2016	25.60	25.69	25.18	25.21
2840	NASDAQ	WBD	Mon, Oct 17, 2016	25.29	25.50	25.20	25.29
2839	NASDAQ	WBD	Fri, Oct 14, 2016	25.76	25.94	25.16	25.34
2838	NASDAQ	WBD	Thu, Oct 13, 2016	25.89	25.95	25.36	25.68
2837	NASDAQ	WBD	Wed, Oct 12, 2016	26.40	26.52	26.14	26.17
2836	NASDAQ	WBD	Tue, Oct 11, 2016	27.00	27.29	26.27	26.40
2835	NASDAQ	WBD	Mon, Oct 10, 2016	27.39	27.50	27.03	27.04
2834	NASDAQ	WBD	Fri, Oct 7, 2016	27.87	27.87	27.13	27.17
2833	NASDAQ	WBD	Thu, Oct 6, 2016	27.63	28.26	27.51	27.84
2832	NASDAQ	WBD	Wed, Oct 5, 2016	27.52	27.86	27.33	27.69
2831	NASDAQ	WBD	Tue, Oct 4, 2016	27.38	27.53	27.10	27.40
2830	NASDAQ	WBD	Mon, Oct 3, 2016	26.91	27.45	26.77	27.39
2829	NASDAQ	WBD	Fri, Sep 30, 2016	26.93	27.11	26.76	26.92
2828	NASDAQ	WBD	Thu, Sep 29, 2016	26.56	27.25	26.23	26.81
2827	NASDAQ	WBD	Wed, Sep 28, 2016	26.50	26.81	26.34	26.80
2826	NASDAQ	WBD	Tue, Sep 27, 2016	25.84	26.39	25.61	26.37
2825	NASDAQ	WBD	Mon, Sep 26, 2016	26.01	26.17	25.75	26.16
2824	NASDAQ	WBD	Fri, Sep 23, 2016	25.65	26.16	25.59	26.09
2823	NASDAQ	WBD	Thu, Sep 22, 2016	24.48	25.83	24.46	25.71
2822	NASDAQ	WBD	Wed, Sep 21, 2016	24.29	24.56	24.13	24.53
2821	NASDAQ	WBD	Tue, Sep 20, 2016	24.70	24.70	24.26	24.27
2820	NASDAQ	WBD	Mon, Sep 19, 2016	24.44	24.68	24.28	24.55
2819	NASDAQ	WBD	Fri, Sep 16, 2016	24.26	24.39	23.96	24.35
2818	NASDAQ	WBD	Thu, Sep 15, 2016	24.74	24.80	24.18	24.41
2817	NASDAQ	WBD	Wed, Sep 14, 2016	24.24	24.96	24.24	24.74
2816	NASDAQ	WBD	Tue, Sep 13, 2016	24.88	25.00	24.58	24.73
2815	NASDAQ	WBD	Mon, Sep 12, 2016	24.39	25.19	24.22	25.18
2814	NASDAQ	WBD	Fri, Sep 9, 2016	25.17	25.30	24.53	24.55
2813	NASDAQ	WBD	Thu, Sep 8, 2016	25.00	25.45	24.91	25.38
2812	NASDAQ	WBD	Wed, Sep 7, 2016	25.12	25.25	24.89	25.07
2811	NASDAQ	WBD	Tue, Sep 6, 2016	25.90	25.91	24.88	25.09
2810	NASDAQ	WBD	Fri, Sep 2, 2016	25.74	25.96	25.74	25.89
2809	NASDAQ	WBD	Thu, Sep 1, 2016	25.52	25.76	25.43	25.69
2808	NASDAQ	WBD	Wed, Aug 31, 2016	25.54	25.70	25.35	25.51
2807	NASDAQ	WBD	Tue, Aug 30, 2016	25.68	25.81	25.47	25.59
2806	NASDAQ	WBD	Mon, Aug 29, 2016	25.76	25.91	25.65	25.66
2805	NASDAQ	WBD	Fri, Aug 26, 2016	25.99	26.21	25.58	25.73
2804	NASDAQ	WBD	Thu, Aug 25, 2016	26.15	26.26	25.81	25.87
2803	NASDAQ	WBD	Wed, Aug 24, 2016	26.40	26.54	26.08	26.11
2802	NASDAQ	WBD	Tue, Aug 23, 2016	26.59	26.66	26.34	26.39
2801	NASDAQ	WBD	Mon, Aug 22, 2016	26.73	26.73	26.37	26.56
2800	NASDAQ	WBD	Fri, Aug 19, 2016	26.75	26.86	26.62	26.73
2799	NASDAQ	WBD	Thu, Aug 18, 2016	26.92	27.09	26.72	26.84
2798	NASDAQ	WBD	Wed, Aug 17, 2016	26.38	27.02	26.37	26.97
2797	NASDAQ	WBD	Tue, Aug 16, 2016	26.44	26.46	26.25	26.35
2796	NASDAQ	WBD	Mon, Aug 15, 2016	26.46	26.70	26.40	26.58
2795	NASDAQ	WBD	Fri, Aug 12, 2016	26.09	26.51	25.87	26.35
2794	NASDAQ	WBD	Thu, Aug 11, 2016	25.85	26.12	25.75	26.10
2793	NASDAQ	WBD	Wed, Aug 10, 2016	25.69	25.99	25.51	25.76
2792	NASDAQ	WBD	Tue, Aug 9, 2016	26.16	26.26	25.64	25.65
2791	NASDAQ	WBD	Mon, Aug 8, 2016	26.49	26.56	25.99	26.20
2790	NASDAQ	WBD	Fri, Aug 5, 2016	26.53	26.58	26.23	26.33
2789	NASDAQ	WBD	Thu, Aug 4, 2016	26.76	26.91	25.94	26.42
2788	NASDAQ	WBD	Wed, Aug 3, 2016	26.81	27.73	26.30	26.83
2787	NASDAQ	WBD	Tue, Aug 2, 2016	26.00	26.53	25.50	26.42
2786	NASDAQ	WBD	Mon, Aug 1, 2016	25.16	25.31	24.73	24.77
2785	NASDAQ	WBD	Fri, Jul 29, 2016	25.21	25.23	24.71	25.09
2784	NASDAQ	WBD	Thu, Jul 28, 2016	25.37	25.55	25.17	25.26
2783	NASDAQ	WBD	Wed, Jul 27, 2016	25.74	25.76	25.12	25.46
2782	NASDAQ	WBD	Tue, Jul 26, 2016	25.42	25.75	25.31	25.64
2781	NASDAQ	WBD	Mon, Jul 25, 2016	25.43	25.73	25.40	25.46
2780	NASDAQ	WBD	Fri, Jul 22, 2016	25.27	25.61	25.27	25.51
2779	NASDAQ	WBD	Thu, Jul 21, 2016	25.38	25.69	25.27	25.40
2778	NASDAQ	WBD	Wed, Jul 20, 2016	25.19	25.59	25.04	25.31
2777	NASDAQ	WBD	Tue, Jul 19, 2016	25.26	25.39	25.09	25.17
2776	NASDAQ	WBD	Mon, Jul 18, 2016	25.07	25.31	24.96	25.30
2775	NASDAQ	WBD	Fri, Jul 15, 2016	25.46	25.67	24.87	25.06
2774	NASDAQ	WBD	Thu, Jul 14, 2016	25.76	25.83	25.47	25.70
2773	NASDAQ	WBD	Wed, Jul 13, 2016	25.69	25.69	25.37	25.49
2772	NASDAQ	WBD	Tue, Jul 12, 2016	25.48	25.62	25.36	25.54
2771	NASDAQ	WBD	Mon, Jul 11, 2016	25.69	25.83	25.23	25.25
2770	NASDAQ	WBD	Fri, Jul 8, 2016	25.50	25.81	25.48	25.62
2769	NASDAQ	WBD	Thu, Jul 7, 2016	25.15	25.51	25.09	25.41
2768	NASDAQ	WBD	Wed, Jul 6, 2016	24.62	25.12	24.44	25.10
2767	NASDAQ	WBD	Tue, Jul 5, 2016	25.07	25.16	24.53	24.77
2766	NASDAQ	WBD	Fri, Jul 1, 2016	25.29	25.52	25.11	25.25
2765	NASDAQ	WBD	Thu, Jun 30, 2016	24.51	25.26	24.50	25.23
2764	NASDAQ	WBD	Wed, Jun 29, 2016	23.92	24.46	23.77	24.38
2763	NASDAQ	WBD	Tue, Jun 28, 2016	24.02	24.05	23.66	23.91
2762	NASDAQ	WBD	Mon, Jun 27, 2016	24.46	24.53	23.67	23.73
2761	NASDAQ	WBD	Fri, Jun 24, 2016	25.18	25.33	24.30	24.46
2760	NASDAQ	WBD	Thu, Jun 23, 2016	26.21	26.44	26.10	26.37
2759	NASDAQ	WBD	Wed, Jun 22, 2016	25.96	26.28	25.76	25.99
2758	NASDAQ	WBD	Tue, Jun 21, 2016	26.16	26.16	25.40	25.76
2757	NASDAQ	WBD	Mon, Jun 20, 2016	25.95	26.52	25.93	26.09
2756	NASDAQ	WBD	Fri, Jun 17, 2016	25.69	26.03	25.43	25.59
2755	NASDAQ	WBD	Thu, Jun 16, 2016	25.38	25.57	25.11	25.55
2754	NASDAQ	WBD	Wed, Jun 15, 2016	25.74	26.15	25.48	25.54
2753	NASDAQ	WBD	Tue, Jun 14, 2016	25.94	26.09	25.44	25.67
2752	NASDAQ	WBD	Mon, Jun 13, 2016	26.15	26.51	25.97	25.97
2751	NASDAQ	WBD	Fri, Jun 10, 2016	26.95	27.51	25.99	26.15
2750	NASDAQ	WBD	Thu, Jun 9, 2016	27.87	27.89	27.21	27.33
2749	NASDAQ	WBD	Wed, Jun 8, 2016	28.07	28.16	27.80	28.04
2748	NASDAQ	WBD	Tue, Jun 7, 2016	28.18	28.20	27.64	27.85
2747	NASDAQ	WBD	Mon, Jun 6, 2016	28.54	28.89	28.04	28.88
2746	NASDAQ	WBD	Fri, Jun 3, 2016	28.22	28.42	27.75	28.39
2745	NASDAQ	WBD	Thu, Jun 2, 2016	27.71	28.45	27.68	28.30
2744	NASDAQ	WBD	Wed, Jun 1, 2016	27.72	27.92	27.31	27.81
2743	NASDAQ	WBD	Tue, May 31, 2016	27.69	27.97	27.52	27.85
2742	NASDAQ	WBD	Fri, May 27, 2016	27.03	27.65	27.03	27.55
2741	NASDAQ	WBD	Thu, May 26, 2016	27.05	27.30	26.81	27.07
2740	NASDAQ	WBD	Wed, May 25, 2016	26.62	27.13	26.52	27.00
2739	NASDAQ	WBD	Tue, May 24, 2016	26.29	26.62	26.29	26.53
2738	NASDAQ	WBD	Mon, May 23, 2016	26.23	26.63	26.16	26.24
2737	NASDAQ	WBD	Fri, May 20, 2016	26.34	26.76	26.05	26.17
2736	NASDAQ	WBD	Thu, May 19, 2016	26.61	26.72	26.06	26.10
2735	NASDAQ	WBD	Wed, May 18, 2016	26.79	26.84	26.29	26.71
2734	NASDAQ	WBD	Tue, May 17, 2016	27.37	27.92	27.22	27.45
2733	NASDAQ	WBD	Mon, May 16, 2016	28.09	28.22	27.48	27.53
2732	NASDAQ	WBD	Fri, May 13, 2016	28.04	28.69	27.89	27.98
2731	NASDAQ	WBD	Thu, May 12, 2016	29.12	29.15	27.84	28.14
2730	NASDAQ	WBD	Wed, May 11, 2016	29.11	29.30	28.78	28.97
2729	NASDAQ	WBD	Tue, May 10, 2016	28.33	29.37	28.26	29.31
2728	NASDAQ	WBD	Mon, May 9, 2016	28.38	28.59	28.06	28.15
2727	NASDAQ	WBD	Fri, May 6, 2016	27.68	28.35	27.41	28.28
2726	NASDAQ	WBD	Thu, May 5, 2016	27.55	28.32	27.25	27.74
2725	NASDAQ	WBD	Wed, May 4, 2016	27.04	27.53	26.57	26.59
2724	NASDAQ	WBD	Tue, May 3, 2016	27.60	27.70	26.92	27.00
2723	NASDAQ	WBD	Mon, May 2, 2016	27.37	28.09	27.14	27.93
2722	NASDAQ	WBD	Fri, Apr 29, 2016	28.01	28.06	26.99	27.31
2721	NASDAQ	WBD	Thu, Apr 28, 2016	28.29	28.59	27.95	28.15
2720	NASDAQ	WBD	Wed, Apr 27, 2016	28.30	28.54	28.00	28.44
2719	NASDAQ	WBD	Tue, Apr 26, 2016	27.60	28.48	27.54	28.20
2718	NASDAQ	WBD	Mon, Apr 25, 2016	28.53	28.73	27.78	27.93
2717	NASDAQ	WBD	Fri, Apr 22, 2016	28.34	28.95	28.24	28.80
2716	NASDAQ	WBD	Thu, Apr 21, 2016	28.30	28.85	28.17	28.37
2715	NASDAQ	WBD	Wed, Apr 20, 2016	28.34	28.41	27.76	28.16
2714	NASDAQ	WBD	Tue, Apr 19, 2016	28.63	29.21	28.28	28.34
2713	NASDAQ	WBD	Mon, Apr 18, 2016	28.21	28.83	28.15	28.55
2712	NASDAQ	WBD	Fri, Apr 15, 2016	28.36	28.44	28.02	28.34
2711	NASDAQ	WBD	Thu, Apr 14, 2016	28.69	28.85	28.37	28.38
2710	NASDAQ	WBD	Wed, Apr 13, 2016	28.59	29.08	28.36	28.70
2709	NASDAQ	WBD	Tue, Apr 12, 2016	28.44	28.57	27.91	28.38
2708	NASDAQ	WBD	Mon, Apr 11, 2016	28.44	28.60	28.05	28.35
2707	NASDAQ	WBD	Fri, Apr 8, 2016	28.39	28.43	27.90	28.17
2706	NASDAQ	WBD	Thu, Apr 7, 2016	28.72	28.89	27.66	27.91
2705	NASDAQ	WBD	Wed, Apr 6, 2016	28.73	29.01	28.45	28.93
2704	NASDAQ	WBD	Tue, Apr 5, 2016	28.88	28.88	28.88	28.62
2703	NASDAQ	WBD	Mon, Apr 4, 2016	29.00	29.26	28.75	28.88
2702	NASDAQ	WBD	Fri, Apr 1, 2016	28.27	28.98	28.17	28.90
2701	NASDAQ	WBD	Thu, Mar 31, 2016	28.16	28.69	28.16	28.09
2700	NASDAQ	WBD	Wed, Mar 30, 2016	28.45	28.53	27.99	28.09
2699	NASDAQ	WBD	Tue, Mar 29, 2016	28.19	28.38	27.79	28.23
2698	NASDAQ	WBD	Mon, Mar 28, 2016	28.15	28.46	27.92	28.23
2697	NASDAQ	WBD	Thu, Mar 24, 2016	27.81	27.81	27.81	27.99
2696	NASDAQ	WBD	Wed, Mar 23, 2016	28.89	28.89	27.52	27.81
2695	NASDAQ	WBD	Tue, Mar 22, 2016	28.97	29.12	28.54	28.87
2694	NASDAQ	WBD	Mon, Mar 21, 2016	29.27	29.75	28.66	29.24
2693	NASDAQ	WBD	Fri, Mar 18, 2016	29.16	29.53	28.92	29.42
2692	NASDAQ	WBD	Thu, Mar 17, 2016	28.58	29.24	28.54	29.10
2691	NASDAQ	WBD	Wed, Mar 16, 2016	27.49	28.57	27.36	28.55
2690	NASDAQ	WBD	Tue, Mar 15, 2016	27.93	27.93	27.93	27.66
2689	NASDAQ	WBD	Mon, Mar 14, 2016	28.01	28.45	27.50	27.93
2688	NASDAQ	WBD	Fri, Mar 11, 2016	27.95	28.65	27.61	28.44
2687	NASDAQ	WBD	Thu, Mar 10, 2016	27.67	27.67	27.67	27.64
2686	NASDAQ	WBD	Wed, Mar 9, 2016	27.18	27.18	27.18	27.67
2685	NASDAQ	WBD	Tue, Mar 8, 2016	27.84	27.90	27.10	28.06
2684	NASDAQ	WBD	Mon, Mar 7, 2016	27.32	28.19	27.15	28.06
2683	NASDAQ	WBD	Fri, Mar 4, 2016	27.63	27.63	27.63	27.60
2682	NASDAQ	WBD	Thu, Mar 3, 2016	26.78	26.78	26.78	27.63
2681	NASDAQ	WBD	Wed, Mar 2, 2016	26.27	27.08	26.22	26.43
2680	NASDAQ	WBD	Tue, Mar 1, 2016	25.00	25.00	25.00	26.43
2679	NASDAQ	WBD	Mon, Feb 29, 2016	25.04	25.42	24.83	25.08
2678	NASDAQ	WBD	Fri, Feb 26, 2016	24.88	24.88	24.88	25.08
2677	NASDAQ	WBD	Thu, Feb 25, 2016	25.38	25.39	24.53	24.88
2676	NASDAQ	WBD	Wed, Feb 24, 2016	24.92	25.35	24.43	25.20
2675	NASDAQ	WBD	Tue, Feb 23, 2016	26.20	26.20	25.10	25.19
2674	NASDAQ	WBD	Mon, Feb 22, 2016	25.72	26.36	25.66	26.19
2673	NASDAQ	WBD	Fri, Feb 19, 2016	25.49	25.87	25.09	25.35
2672	NASDAQ	WBD	Thu, Feb 18, 2016	25.90	26.19	24.33	25.62
2671	NASDAQ	WBD	Wed, Feb 17, 2016	25.67	26.97	25.41	26.71
2670	NASDAQ	WBD	Tue, Feb 16, 2016	24.71	25.67	24.21	25.56
2669	NASDAQ	WBD	Fri, Feb 12, 2016	24.47	25.07	24.20	25.00
2668	NASDAQ	WBD	Thu, Feb 11, 2016	24.13	24.55	23.74	24.33
2667	NASDAQ	WBD	Wed, Feb 10, 2016	24.63	25.14	23.85	24.75
2666	NASDAQ	WBD	Tue, Feb 9, 2016	25.51	25.58	24.20	24.72
2665	NASDAQ	WBD	Mon, Feb 8, 2016	26.84	26.98	25.49	26.02
2664	NASDAQ	WBD	Fri, Feb 5, 2016	27.70	27.74	26.79	27.21
2663	NASDAQ	WBD	Thu, Feb 4, 2016	27.38	28.32	27.36	27.70
2662	NASDAQ	WBD	Wed, Feb 3, 2016	26.54	27.31	25.95	27.27
2661	NASDAQ	WBD	Tue, Feb 2, 2016	27.22	27.43	26.32	26.40
2660	NASDAQ	WBD	Mon, Feb 1, 2016	27.33	27.82	26.89	27.64
2659	NASDAQ	WBD	Fri, Jan 29, 2016	26.79	27.62	26.71	27.59
2658	NASDAQ	WBD	Thu, Jan 28, 2016	27.37	27.42	26.22	26.73
2657	NASDAQ	WBD	Wed, Jan 27, 2016	27.40	28.03	26.99	27.10
2656	NASDAQ	WBD	Tue, Jan 26, 2016	26.43	27.48	26.34	27.42
2655	NASDAQ	WBD	Mon, Jan 25, 2016	26.71	26.87	26.18	26.25
2654	NASDAQ	WBD	Fri, Jan 22, 2016	26.36	27.03	26.28	26.90
2653	NASDAQ	WBD	Thu, Jan 21, 2016	25.53	26.31	25.21	25.89
2652	NASDAQ	WBD	Wed, Jan 20, 2016	25.34	25.77	24.70	25.53
2651	NASDAQ	WBD	Tue, Jan 19, 2016	26.14	26.41	25.43	25.79
2650	NASDAQ	WBD	Fri, Jan 15, 2016	25.54	26.11	25.34	25.89
2649	NASDAQ	WBD	Thu, Jan 14, 2016	25.69	26.55	25.45	26.30
2648	NASDAQ	WBD	Wed, Jan 13, 2016	26.43	26.70	25.38	25.54
2647	NASDAQ	WBD	Tue, Jan 12, 2016	25.95	26.64	25.89	26.33
2646	NASDAQ	WBD	Mon, Jan 11, 2016	26.08	26.31	25.42	25.83
2645	NASDAQ	WBD	Fri, Jan 8, 2016	25.65	26.18	25.38	26.01
2644	NASDAQ	WBD	Thu, Jan 7, 2016	25.75	26.03	25.23	25.48
2643	NASDAQ	WBD	Wed, Jan 6, 2016	25.96	26.64	25.93	26.28
2642	NASDAQ	WBD	Tue, Jan 5, 2016	26.46	27.14	26.17	26.47
2641	NASDAQ	WBD	Mon, Jan 4, 2016	26.13	26.85	25.90	26.41
2640	NASDAQ	WBD	Thu, Dec 31, 2015	26.50	26.91	26.30	26.68
2639	NASDAQ	WBD	Wed, Dec 30, 2015	26.89	27.08	26.35	26.56
2638	NASDAQ	WBD	Tue, Dec 29, 2015	27.00	27.19	26.75	26.90
2637	NASDAQ	WBD	Mon, Dec 28, 2015	26.69	27.06	26.27	26.84
2636	NASDAQ	WBD	Thu, Dec 24, 2015	27.17	27.29	26.97	27.09
2635	NASDAQ	WBD	Wed, Dec 23, 2015	26.86	27.24	26.71	27.14
2634	NASDAQ	WBD	Tue, Dec 22, 2015	26.38	27.04	26.27	26.87
2633	NASDAQ	WBD	Mon, Dec 21, 2015	26.60	26.63	26.16	26.28
2632	NASDAQ	WBD	Fri, Dec 18, 2015	26.47	26.47	25.83	26.22
2631	NASDAQ	WBD	Thu, Dec 17, 2015	27.21	27.36	26.30	26.48
2630	NASDAQ	WBD	Wed, Dec 16, 2015	26.80	27.41	26.62	27.18
2629	NASDAQ	WBD	Tue, Dec 15, 2015	26.58	27.48	26.31	26.52
2628	NASDAQ	WBD	Mon, Dec 14, 2015	27.36	27.68	25.99	26.45
2627	NASDAQ	WBD	Fri, Dec 11, 2015	27.92	28.12	27.15	27.37
2626	NASDAQ	WBD	Thu, Dec 10, 2015	28.44	28.82	28.04	28.39
2625	NASDAQ	WBD	Wed, Dec 9, 2015	29.26	29.47	28.32	28.45
2624	NASDAQ	WBD	Tue, Dec 8, 2015	30.44	30.44	29.39	29.43
2623	NASDAQ	WBD	Mon, Dec 7, 2015	30.73	30.85	30.12	30.70
2622	NASDAQ	WBD	Fri, Dec 4, 2015	30.14	30.85	29.89	30.73
2621	NASDAQ	WBD	Thu, Dec 3, 2015	30.18	30.60	29.67	30.12
2620	NASDAQ	WBD	Wed, Dec 2, 2015	31.13	31.25	30.04	30.18
2619	NASDAQ	WBD	Tue, Dec 1, 2015	31.22	31.38	30.88	31.08
2618	NASDAQ	WBD	Mon, Nov 30, 2015	31.15	31.39	30.71	31.14
2617	NASDAQ	WBD	Fri, Nov 27, 2015	31.12	31.33	30.65	31.08
2616	NASDAQ	WBD	Wed, Nov 25, 2015	30.89	31.26	30.29	31.12
2615	NASDAQ	WBD	Tue, Nov 24, 2015	30.57	31.16	30.41	30.95
2614	NASDAQ	WBD	Mon, Nov 23, 2015	30.69	31.33	30.31	30.71
2613	NASDAQ	WBD	Fri, Nov 20, 2015	30.70	31.00	30.50	30.77
2612	NASDAQ	WBD	Thu, Nov 19, 2015	30.82	30.88	30.17	30.56
2611	NASDAQ	WBD	Wed, Nov 18, 2015	30.28	30.80	30.22	30.78
2610	NASDAQ	WBD	Tue, Nov 17, 2015	30.67	30.96	29.88	30.10
2609	NASDAQ	WBD	Mon, Nov 16, 2015	29.89	30.62	29.87	30.59
2608	NASDAQ	WBD	Fri, Nov 13, 2015	30.17	30.44	29.86	29.98
2607	NASDAQ	WBD	Thu, Nov 12, 2015	30.48	30.76	30.10	30.16
2606	NASDAQ	WBD	Wed, Nov 11, 2015	30.32	31.35	30.10	30.61
2605	NASDAQ	WBD	Tue, Nov 10, 2015	29.10	30.09	29.02	30.06
2604	NASDAQ	WBD	Mon, Nov 9, 2015	29.10	29.39	28.25	29.00
2603	NASDAQ	WBD	Fri, Nov 6, 2015	29.29	29.46	28.80	29.01
2602	NASDAQ	WBD	Thu, Nov 5, 2015	30.36	30.36	29.14	29.51
2601	NASDAQ	WBD	Wed, Nov 4, 2015	31.13	31.52	29.26	30.30
2600	NASDAQ	WBD	Tue, Nov 3, 2015	31.00	31.80	30.10	31.08
2599	NASDAQ	WBD	Mon, Nov 2, 2015	29.53	30.24	29.42	30.06
2598	NASDAQ	WBD	Fri, Oct 30, 2015	29.38	29.67	28.72	29.44
2597	NASDAQ	WBD	Thu, Oct 29, 2015	29.32	30.13	29.10	29.37
2596	NASDAQ	WBD	Wed, Oct 28, 2015	28.82	29.56	28.62	29.53
2595	NASDAQ	WBD	Tue, Oct 27, 2015	29.05	29.32	28.32	28.78
2594	NASDAQ	WBD	Mon, Oct 26, 2015	29.84	29.84	29.14	29.29
2593	NASDAQ	WBD	Fri, Oct 23, 2015	29.69	29.91	29.40	29.77
2592	NASDAQ	WBD	Thu, Oct 22, 2015	28.85	29.67	28.74	29.45
2591	NASDAQ	WBD	Wed, Oct 21, 2015	29.29	29.54	28.72	28.81
2590	NASDAQ	WBD	Tue, Oct 20, 2015	28.77	29.38	28.50	29.18
2589	NASDAQ	WBD	Mon, Oct 19, 2015	28.46	28.77	28.17	28.70
2588	NASDAQ	WBD	Fri, Oct 16, 2015	28.59	28.75	28.17	28.49
2587	NASDAQ	WBD	Thu, Oct 15, 2015	28.46	28.87	27.95	28.86
2586	NASDAQ	WBD	Wed, Oct 14, 2015	28.42	28.88	27.85	28.35
2585	NASDAQ	WBD	Tue, Oct 13, 2015	28.72	29.10	28.50	28.83
2584	NASDAQ	WBD	Mon, Oct 12, 2015	29.00	29.00	28.48	28.84
2583	NASDAQ	WBD	Fri, Oct 9, 2015	28.93	29.29	28.50	28.90
2582	NASDAQ	WBD	Thu, Oct 8, 2015	27.98	28.95	27.81	28.84
2581	NASDAQ	WBD	Wed, Oct 7, 2015	27.37	28.50	27.37	28.01
2580	NASDAQ	WBD	Tue, Oct 6, 2015	27.02	27.46	26.87	27.21
2579	NASDAQ	WBD	Mon, Oct 5, 2015	26.35	27.10	26.23	26.88
2578	NASDAQ	WBD	Fri, Oct 2, 2015	25.10	26.11	25.02	26.09
2577	NASDAQ	WBD	Thu, Oct 1, 2015	26.15	26.17	25.27	25.36
2576	NASDAQ	WBD	Wed, Sep 30, 2015	26.45	26.77	25.27	26.03
2575	NASDAQ	WBD	Tue, Sep 29, 2015	28.10	28.23	25.57	26.40
2574	NASDAQ	WBD	Mon, Sep 28, 2015	27.85	28.31	27.65	27.78
2573	NASDAQ	WBD	Fri, Sep 25, 2015	27.66	27.92	27.39	27.84
2572	NASDAQ	WBD	Thu, Sep 24, 2015	27.50	27.96	27.01	27.65
2571	NASDAQ	WBD	Wed, Sep 23, 2015	27.80	27.95	27.50	27.67
2570	NASDAQ	WBD	Tue, Sep 22, 2015	28.42	28.44	27.45	27.81
2569	NASDAQ	WBD	Mon, Sep 21, 2015	28.32	28.85	28.14	28.81
2568	NASDAQ	WBD	Fri, Sep 18, 2015	27.95	28.52	27.62	28.28
2567	NASDAQ	WBD	Thu, Sep 17, 2015	27.90	28.68	27.83	28.29
2566	NASDAQ	WBD	Wed, Sep 16, 2015	27.13	28.13	27.13	27.89
2565	NASDAQ	WBD	Tue, Sep 15, 2015	26.71	27.08	26.49	26.99
2564	NASDAQ	WBD	Mon, Sep 14, 2015	26.79	26.89	26.19	26.57
2563	NASDAQ	WBD	Fri, Sep 11, 2015	26.80	27.06	26.42	26.94
2562	NASDAQ	WBD	Thu, Sep 10, 2015	26.79	27.13	26.56	26.90
2561	NASDAQ	WBD	Wed, Sep 9, 2015	27.42	27.68	26.75	26.82
2560	NASDAQ	WBD	Tue, Sep 8, 2015	27.62	27.89	27.11	27.22
2559	NASDAQ	WBD	Fri, Sep 4, 2015	26.80	27.07	26.59	26.73
2558	NASDAQ	WBD	Thu, Sep 3, 2015	26.79	27.68	26.62	27.12
2557	NASDAQ	WBD	Wed, Sep 2, 2015	26.69	26.75	26.02	26.75
2556	NASDAQ	WBD	Tue, Sep 1, 2015	26.03	26.49	26.00	26.28
2555	NASDAQ	WBD	Mon, Aug 31, 2015	26.91	26.96	26.39	26.60
2554	NASDAQ	WBD	Fri, Aug 28, 2015	26.69	27.42	26.59	27.11
2553	NASDAQ	WBD	Thu, Aug 27, 2015	26.64	27.29	26.36	26.91
2552	NASDAQ	WBD	Wed, Aug 26, 2015	26.35	26.59	25.90	26.52
2551	NASDAQ	WBD	Tue, Aug 25, 2015	26.79	26.79	25.82	25.82
2550	NASDAQ	WBD	Mon, Aug 24, 2015	25.62	26.82	25.11	26.05
2549	NASDAQ	WBD	Fri, Aug 21, 2015	27.02	27.32	26.69	27.10
2548	NASDAQ	WBD	Thu, Aug 20, 2015	28.46	28.50	27.02	27.32
2547	NASDAQ	WBD	Wed, Aug 19, 2015	29.05	29.19	28.51	28.78
2546	NASDAQ	WBD	Tue, Aug 18, 2015	29.30	29.51	28.93	29.05
2545	NASDAQ	WBD	Mon, Aug 17, 2015	28.18	29.40	28.17	29.32
2544	NASDAQ	WBD	Fri, Aug 14, 2015	28.49	28.67	28.19	28.31
2543	NASDAQ	WBD	Thu, Aug 13, 2015	28.88	28.88	28.39	28.48
2542	NASDAQ	WBD	Wed, Aug 12, 2015	28.50	28.96	28.47	28.93
2541	NASDAQ	WBD	Tue, Aug 11, 2015	29.42	29.43	28.68	28.74
2540	NASDAQ	WBD	Mon, Aug 10, 2015	29.83	29.92	29.32	29.55
2539	NASDAQ	WBD	Fri, Aug 7, 2015	30.35	30.35	29.00	29.44
2538	NASDAQ	WBD	Thu, Aug 6, 2015	29.01	29.96	28.20	29.88
2537	NASDAQ	WBD	Wed, Aug 5, 2015	32.41	32.61	28.47	28.87
2536	NASDAQ	WBD	Tue, Aug 4, 2015	32.71	33.43	32.36	32.86
2535	NASDAQ	WBD	Mon, Aug 3, 2015	33.00	33.30	31.50	32.71
2534	NASDAQ	WBD	Fri, Jul 31, 2015	32.44	33.16	32.18	33.02
2533	NASDAQ	WBD	Thu, Jul 30, 2015	31.45	32.30	31.28	32.23
2532	NASDAQ	WBD	Wed, Jul 29, 2015	31.30	31.79	30.90	31.61
2531	NASDAQ	WBD	Tue, Jul 28, 2015	31.61	31.79	31.00	31.31
2530	NASDAQ	WBD	Mon, Jul 27, 2015	31.61	32.63	31.10	31.54
2529	NASDAQ	WBD	Fri, Jul 24, 2015	32.21	32.25	31.70	31.80
2528	NASDAQ	WBD	Thu, Jul 23, 2015	32.39	32.58	31.90	32.15
2527	NASDAQ	WBD	Wed, Jul 22, 2015	31.77	32.45	31.61	32.43
2526	NASDAQ	WBD	Tue, Jul 21, 2015	32.32	32.39	31.80	31.82
2525	NASDAQ	WBD	Mon, Jul 20, 2015	32.88	32.88	31.86	32.64
2524	NASDAQ	WBD	Fri, Jul 17, 2015	34.18	34.70	33.17	33.31
2523	NASDAQ	WBD	Thu, Jul 16, 2015	34.20	34.94	34.00	34.80
2522	NASDAQ	WBD	Wed, Jul 15, 2015	34.12	34.35	33.84	33.92
2521	NASDAQ	WBD	Tue, Jul 14, 2015	33.73	34.17	33.58	34.01
2520	NASDAQ	WBD	Mon, Jul 13, 2015	33.59	34.00	33.47	33.53
2519	NASDAQ	WBD	Fri, Jul 10, 2015	32.94	33.54	32.77	33.38
2518	NASDAQ	WBD	Thu, Jul 9, 2015	32.97	33.23	32.50	32.53
2517	NASDAQ	WBD	Wed, Jul 8, 2015	33.73	34.26	32.71	32.78
2516	NASDAQ	WBD	Tue, Jul 7, 2015	33.18	33.89	32.45	33.80
2515	NASDAQ	WBD	Mon, Jul 6, 2015	32.99	33.54	32.86	33.09
2514	NASDAQ	WBD	Thu, Jul 2, 2015	33.45	33.93	32.92	33.18
2513	NASDAQ	WBD	Wed, Jul 1, 2015	33.44	33.57	32.99	33.29
2512	NASDAQ	WBD	Tue, Jun 30, 2015	33.54	33.67	33.09	33.26
2511	NASDAQ	WBD	Mon, Jun 29, 2015	34.28	34.49	33.13	33.22
2510	NASDAQ	WBD	Fri, Jun 26, 2015	33.71	34.17	33.46	33.84
2509	NASDAQ	WBD	Thu, Jun 25, 2015	33.92	33.92	33.50	33.60
2508	NASDAQ	WBD	Wed, Jun 24, 2015	34.10	34.12	33.65	33.75
2507	NASDAQ	WBD	Tue, Jun 23, 2015	34.03	34.10	33.57	34.04
2506	NASDAQ	WBD	Mon, Jun 22, 2015	33.36	34.37	33.22	33.94
2505	NASDAQ	WBD	Fri, Jun 19, 2015	33.88	34.07	33.55	33.91
2504	NASDAQ	WBD	Thu, Jun 18, 2015	33.47	34.10	33.35	33.90
2503	NASDAQ	WBD	Wed, Jun 17, 2015	32.85	33.45	32.84	33.34
2502	NASDAQ	WBD	Tue, Jun 16, 2015	32.76	33.01	32.48	32.89
2501	NASDAQ	WBD	Mon, Jun 15, 2015	32.41	32.92	32.08	32.73
2500	NASDAQ	WBD	Fri, Jun 12, 2015	32.95	33.00	32.40	32.51
2499	NASDAQ	WBD	Thu, Jun 11, 2015	33.38	33.48	32.61	32.96
2498	NASDAQ	WBD	Wed, Jun 10, 2015	33.57	33.65	33.08	33.23
2497	NASDAQ	WBD	Tue, Jun 9, 2015	33.93	33.93	33.15	33.44
2496	NASDAQ	WBD	Mon, Jun 8, 2015	34.40	34.50	33.60	33.78
2495	NASDAQ	WBD	Fri, Jun 5, 2015	33.77	34.79	33.54	34.45
2494	NASDAQ	WBD	Thu, Jun 4, 2015	33.65	34.06	33.51	33.86
2493	NASDAQ	WBD	Wed, Jun 3, 2015	33.88	34.15	33.58	33.97
2492	NASDAQ	WBD	Tue, Jun 2, 2015	33.92	34.23	33.61	33.95
2491	NASDAQ	WBD	Mon, Jun 1, 2015	34.07	34.28	33.80	33.93
2490	NASDAQ	WBD	Fri, May 29, 2015	33.10	34.08	33.03	33.94
2489	NASDAQ	WBD	Thu, May 28, 2015	33.09	33.24	32.97	33.05
2488	NASDAQ	WBD	Wed, May 27, 2015	32.90	33.25	32.75	33.10
2487	NASDAQ	WBD	Tue, May 26, 2015	33.10	33.20	32.67	32.85
2486	NASDAQ	WBD	Fri, May 22, 2015	33.30	33.44	32.88	33.15
2485	NASDAQ	WBD	Thu, May 21, 2015	33.49	33.72	33.20	33.30
2484	NASDAQ	WBD	Wed, May 20, 2015	33.51	33.77	33.33	33.57
2483	NASDAQ	WBD	Tue, May 19, 2015	32.78	33.58	32.59	33.33
2482	NASDAQ	WBD	Mon, May 18, 2015	31.57	33.08	31.52	32.98
2481	NASDAQ	WBD	Fri, May 15, 2015	31.36	31.76	31.24	31.76
2480	NASDAQ	WBD	Thu, May 14, 2015	31.51	31.80	31.22	31.40
2479	NASDAQ	WBD	Wed, May 13, 2015	32.00	32.14	31.21	31.44
2478	NASDAQ	WBD	Tue, May 12, 2015	30.89	32.62	30.55	32.02
2477	NASDAQ	WBD	Mon, May 11, 2015	31.35	31.64	30.73	30.78
2476	NASDAQ	WBD	Fri, May 8, 2015	31.86	31.86	31.28	31.33
2475	NASDAQ	WBD	Thu, May 7, 2015	32.06	32.06	31.21	31.51
2474	NASDAQ	WBD	Wed, May 6, 2015	32.60	32.76	31.64	32.00
2473	NASDAQ	WBD	Tue, May 5, 2015	33.57	33.93	32.57	32.59
2472	NASDAQ	WBD	Mon, May 4, 2015	32.89	33.41	32.69	33.37
2471	NASDAQ	WBD	Fri, May 1, 2015	32.58	32.90	32.34	32.74
2470	NASDAQ	WBD	Thu, Apr 30, 2015	32.04	32.49	31.98	32.36
2469	NASDAQ	WBD	Wed, Apr 29, 2015	31.61	32.36	31.53	32.19
2468	NASDAQ	WBD	Tue, Apr 28, 2015	31.92	32.09	31.25	31.70
2467	NASDAQ	WBD	Mon, Apr 27, 2015	32.81	33.03	32.15	32.24
2466	NASDAQ	WBD	Fri, Apr 24, 2015	33.57	33.60	32.70	32.71
2465	NASDAQ	WBD	Thu, Apr 23, 2015	33.38	34.08	33.22	33.64
2464	NASDAQ	WBD	Wed, Apr 22, 2015	33.49	33.71	33.13	33.53
2463	NASDAQ	WBD	Tue, Apr 21, 2015	33.96	34.05	33.37	33.48
2462	NASDAQ	WBD	Mon, Apr 20, 2015	33.06	34.31	33.00	33.96
2461	NASDAQ	WBD	Fri, Apr 17, 2015	32.89	33.08	32.18	32.80
2460	NASDAQ	WBD	Thu, Apr 16, 2015	33.25	33.50	32.97	33.18
2459	NASDAQ	WBD	Wed, Apr 15, 2015	33.00	33.68	32.87	33.38
2458	NASDAQ	WBD	Tue, Apr 14, 2015	32.87	33.21	32.44	32.94
2457	NASDAQ	WBD	Mon, Apr 13, 2015	33.10	33.50	32.80	33.03
2456	NASDAQ	WBD	Fri, Apr 10, 2015	33.30	33.31	32.91	33.04
2455	NASDAQ	WBD	Thu, Apr 9, 2015	32.88	33.25	32.72	33.21
2454	NASDAQ	WBD	Wed, Apr 8, 2015	32.92	33.25	32.72	32.84
2453	NASDAQ	WBD	Tue, Apr 7, 2015	32.64	33.21	32.39	32.92
2452	NASDAQ	WBD	Mon, Apr 6, 2015	31.89	32.96	31.68	32.71
2451	NASDAQ	WBD	Thu, Apr 2, 2015	31.17	32.19	30.71	32.15
2450	NASDAQ	WBD	Wed, Apr 1, 2015	30.83	31.13	30.51	30.91
2449	NASDAQ	WBD	Tue, Mar 31, 2015	31.06	31.21	30.67	30.76
2448	NASDAQ	WBD	Mon, Mar 30, 2015	31.32	31.64	31.01	31.09
2447	NASDAQ	WBD	Fri, Mar 27, 2015	30.83	31.67	30.64	31.27
2446	NASDAQ	WBD	Thu, Mar 26, 2015	31.35	31.48	30.60	30.93
2445	NASDAQ	WBD	Wed, Mar 25, 2015	32.52	32.55	31.15	31.55
2444	NASDAQ	WBD	Tue, Mar 24, 2015	32.38	32.71	32.22	32.51
2443	NASDAQ	WBD	Mon, Mar 23, 2015	32.45	32.80	32.38	32.55
2442	NASDAQ	WBD	Fri, Mar 20, 2015	32.01	32.46	31.66	32.45
2441	NASDAQ	WBD	Thu, Mar 19, 2015	31.52	31.84	31.19	31.82
2440	NASDAQ	WBD	Wed, Mar 18, 2015	31.95	32.03	31.08	31.65
2439	NASDAQ	WBD	Tue, Mar 17, 2015	32.35	32.49	31.80	32.11
2438	NASDAQ	WBD	Mon, Mar 16, 2015	32.19	32.64	31.70	32.61
2437	NASDAQ	WBD	Fri, Mar 13, 2015	32.25	32.45	31.60	32.03
2436	NASDAQ	WBD	Thu, Mar 12, 2015	32.49	32.72	31.74	32.39
2435	NASDAQ	WBD	Wed, Mar 11, 2015	32.34	32.63	32.17	32.40
2434	NASDAQ	WBD	Tue, Mar 10, 2015	32.80	32.85	32.19	32.37
2433	NASDAQ	WBD	Mon, Mar 9, 2015	33.08	33.27	32.65	32.81
2432	NASDAQ	WBD	Fri, Mar 6, 2015	33.39	33.53	32.79	33.08
2431	NASDAQ	WBD	Thu, Mar 5, 2015	33.82	33.93	33.36	33.56
2430	NASDAQ	WBD	Wed, Mar 4, 2015	33.92	33.95	33.32	33.80
2429	NASDAQ	WBD	Tue, Mar 3, 2015	32.56	34.05	32.46	34.00
2428	NASDAQ	WBD	Mon, Mar 2, 2015	32.38	32.81	32.10	32.65
2427	NASDAQ	WBD	Fri, Feb 27, 2015	32.53	32.73	32.21	32.30
2426	NASDAQ	WBD	Thu, Feb 26, 2015	32.95	33.14	32.13	32.45
2425	NASDAQ	WBD	Wed, Feb 25, 2015	33.06	33.77	32.78	32.94
2424	NASDAQ	WBD	Tue, Feb 24, 2015	32.90	33.17	32.34	33.00
2423	NASDAQ	WBD	Mon, Feb 23, 2015	32.00	33.82	31.90	32.34
2422	NASDAQ	WBD	Fri, Feb 20, 2015	31.00	31.17	29.45	30.93
2421	NASDAQ	WBD	Thu, Feb 19, 2015	30.65	32.37	29.70	31.10
2420	NASDAQ	WBD	Wed, Feb 18, 2015	30.85	31.12	30.61	30.90
2419	NASDAQ	WBD	Tue, Feb 17, 2015	31.50	31.74	30.78	30.80
2418	NASDAQ	WBD	Fri, Feb 13, 2015	30.25	31.54	30.25	31.45
2417	NASDAQ	WBD	Thu, Feb 12, 2015	30.67	30.95	30.07	30.35
2416	NASDAQ	WBD	Wed, Feb 11, 2015	30.91	31.00	30.19	30.60
2415	NASDAQ	WBD	Tue, Feb 10, 2015	30.23	30.88	29.87	30.84
2414	NASDAQ	WBD	Mon, Feb 9, 2015	29.48	30.22	29.48	30.05
2413	NASDAQ	WBD	Fri, Feb 6, 2015	29.15	30.43	29.15	29.91
2412	NASDAQ	WBD	Thu, Feb 5, 2015	30.10	30.28	29.04	29.19
2411	NASDAQ	WBD	Wed, Feb 4, 2015	29.61	30.44	29.60	30.10
2410	NASDAQ	WBD	Tue, Feb 3, 2015	29.51	30.19	29.32	29.57
2409	NASDAQ	WBD	Mon, Feb 2, 2015	29.16	29.28	28.72	29.28
2408	NASDAQ	WBD	Fri, Jan 30, 2015	29.56	29.85	28.94	28.99
2407	NASDAQ	WBD	Thu, Jan 29, 2015	29.90	29.90	29.30	29.74
2406	NASDAQ	WBD	Wed, Jan 28, 2015	30.22	30.29	29.64	29.78
2405	NASDAQ	WBD	Tue, Jan 27, 2015	29.59	30.20	29.55	30.05
2404	NASDAQ	WBD	Mon, Jan 26, 2015	29.98	30.36	29.88	30.06
2403	NASDAQ	WBD	Fri, Jan 23, 2015	29.25	30.15	29.25	29.84
2402	NASDAQ	WBD	Thu, Jan 22, 2015	29.62	30.20	29.49	30.06
2401	NASDAQ	WBD	Wed, Jan 21, 2015	29.12	29.83	29.05	29.46
2400	NASDAQ	WBD	Tue, Jan 20, 2015	29.61	29.61	28.75	29.25
2399	NASDAQ	WBD	Fri, Jan 16, 2015	29.25	29.72	28.94	29.42
2398	NASDAQ	WBD	Thu, Jan 15, 2015	30.15	30.15	29.43	29.47
2397	NASDAQ	WBD	Wed, Jan 14, 2015	30.57	30.76	29.58	30.00
2396	NASDAQ	WBD	Tue, Jan 13, 2015	31.88	32.22	31.02	31.21
2395	NASDAQ	WBD	Mon, Jan 12, 2015	32.20	32.29	31.58	31.64
2394	NASDAQ	WBD	Fri, Jan 9, 2015	32.38	32.54	31.96	32.03
2393	NASDAQ	WBD	Thu, Jan 8, 2015	32.64	32.75	31.94	32.47
2392	NASDAQ	WBD	Wed, Jan 7, 2015	32.27	32.27	31.47	32.21
2391	NASDAQ	WBD	Tue, Jan 6, 2015	33.08	33.13	31.93	31.98
2390	NASDAQ	WBD	Mon, Jan 5, 2015	34.35	34.41	32.94	33.06
2389	NASDAQ	WBD	Fri, Jan 2, 2015	34.63	34.64	34.12	34.48
2388	NASDAQ	WBD	Wed, Dec 31, 2014	35.35	35.53	34.39	34.45
2387	NASDAQ	WBD	Tue, Dec 30, 2014	35.42	35.42	34.64	35.22
2386	NASDAQ	WBD	Mon, Dec 29, 2014	34.75	35.74	34.70	35.46
2385	NASDAQ	WBD	Fri, Dec 26, 2014	35.04	35.13	34.61	34.87
2384	NASDAQ	WBD	Wed, Dec 24, 2014	34.98	35.18	34.79	34.89
2383	NASDAQ	WBD	Tue, Dec 23, 2014	34.72	35.50	34.65	35.08
2382	NASDAQ	WBD	Mon, Dec 22, 2014	35.56	35.61	34.35	34.60
2381	NASDAQ	WBD	Fri, Dec 19, 2014	35.76	35.78	34.85	35.43
2380	NASDAQ	WBD	Thu, Dec 18, 2014	34.68	35.45	34.47	35.41
2379	NASDAQ	WBD	Wed, Dec 17, 2014	33.30	34.34	33.22	34.22
2378	NASDAQ	WBD	Tue, Dec 16, 2014	32.91	33.70	32.48	33.19
2377	NASDAQ	WBD	Mon, Dec 15, 2014	33.77	34.00	32.69	32.87
2376	NASDAQ	WBD	Fri, Dec 12, 2014	33.32	34.30	33.06	33.38
2375	NASDAQ	WBD	Thu, Dec 11, 2014	34.11	34.67	33.99	34.05
2374	NASDAQ	WBD	Wed, Dec 10, 2014	34.43	34.59	33.87	33.90
2373	NASDAQ	WBD	Tue, Dec 9, 2014	33.54	34.69	33.14	34.64
2372	NASDAQ	WBD	Mon, Dec 8, 2014	33.83	34.14	33.38	33.67
2371	NASDAQ	WBD	Fri, Dec 5, 2014	34.43	34.60	33.16	33.97
2370	NASDAQ	WBD	Thu, Dec 4, 2014	35.24	35.31	34.31	34.43
2369	NASDAQ	WBD	Wed, Dec 3, 2014	34.93	35.69	34.83	35.31
2368	NASDAQ	WBD	Tue, Dec 2, 2014	34.80	35.20	34.65	34.92
2367	NASDAQ	WBD	Mon, Dec 1, 2014	34.63	35.04	34.39	34.69
2366	NASDAQ	WBD	Fri, Nov 28, 2014	35.06	35.09	34.47	34.90
2365	NASDAQ	WBD	Wed, Nov 26, 2014	34.81	34.96	34.45	34.73
2364	NASDAQ	WBD	Tue, Nov 25, 2014	34.83	35.35	34.62	34.81
2363	NASDAQ	WBD	Mon, Nov 24, 2014	34.02	34.61	33.81	34.59
2362	NASDAQ	WBD	Fri, Nov 21, 2014	34.22	34.22	33.45	33.75
2361	NASDAQ	WBD	Thu, Nov 20, 2014	32.76	33.95	32.65	33.92
2360	NASDAQ	WBD	Wed, Nov 19, 2014	33.17	33.46	32.76	32.97
2359	NASDAQ	WBD	Tue, Nov 18, 2014	32.79	33.57	32.42	33.36
2358	NASDAQ	WBD	Mon, Nov 17, 2014	33.21	33.52	32.45	32.53
2357	NASDAQ	WBD	Fri, Nov 14, 2014	32.92	33.63	32.75	33.53
2356	NASDAQ	WBD	Thu, Nov 13, 2014	31.99	32.62	31.75	32.59
2355	NASDAQ	WBD	Wed, Nov 12, 2014	31.29	32.02	31.29	31.86
2354	NASDAQ	WBD	Tue, Nov 11, 2014	32.34	32.68	31.87	31.99
2353	NASDAQ	WBD	Mon, Nov 10, 2014	32.78	32.90	32.19	32.26
2352	NASDAQ	WBD	Fri, Nov 7, 2014	33.02	33.33	32.56	32.62
2351	NASDAQ	WBD	Thu, Nov 6, 2014	34.56	34.70	32.88	32.90
2350	NASDAQ	WBD	Wed, Nov 5, 2014	33.29	34.53	32.15	34.47
2349	NASDAQ	WBD	Tue, Nov 4, 2014	32.66	33.54	32.03	33.31
2348	NASDAQ	WBD	Mon, Nov 3, 2014	35.35	35.73	35.01	35.67
2347	NASDAQ	WBD	Fri, Oct 31, 2014	36.74	37.00	35.15	35.35
2346	NASDAQ	WBD	Thu, Oct 30, 2014	36.14	36.91	35.52	35.94
2345	NASDAQ	WBD	Wed, Oct 29, 2014	37.13	37.64	36.72	37.02
2344	NASDAQ	WBD	Tue, Oct 28, 2014	36.45	37.38	36.45	37.24
2343	NASDAQ	WBD	Mon, Oct 27, 2014	36.48	36.72	36.17	36.52
2342	NASDAQ	WBD	Fri, Oct 24, 2014	35.99	36.75	35.70	36.61
2341	NASDAQ	WBD	Thu, Oct 23, 2014	35.22	36.59	35.00	35.97
2340	NASDAQ	WBD	Wed, Oct 22, 2014	36.31	36.48	34.85	34.89
2339	NASDAQ	WBD	Tue, Oct 21, 2014	34.80	36.50	34.65	36.25
2338	NASDAQ	WBD	Mon, Oct 20, 2014	34.50	34.80	34.06	34.65
2337	NASDAQ	WBD	Fri, Oct 17, 2014	34.46	35.17	34.45	34.65
2336	NASDAQ	WBD	Thu, Oct 16, 2014	33.76	34.45	33.64	34.19
2335	NASDAQ	WBD	Wed, Oct 15, 2014	33.73	34.95	33.21	34.45
2334	NASDAQ	WBD	Tue, Oct 14, 2014	34.19	35.44	34.19	34.31
2333	NASDAQ	WBD	Mon, Oct 13, 2014	35.00	35.25	33.88	33.91
2332	NASDAQ	WBD	Fri, Oct 10, 2014	35.79	35.99	35.05	35.07
2331	NASDAQ	WBD	Thu, Oct 9, 2014	37.00	37.09	35.72	35.79
2330	NASDAQ	WBD	Wed, Oct 8, 2014	36.14	37.28	36.00	37.16
2329	NASDAQ	WBD	Tue, Oct 7, 2014	36.65	36.77	36.05	36.20
2328	NASDAQ	WBD	Mon, Oct 6, 2014	37.16	37.46	36.78	36.85
2327	NASDAQ	WBD	Fri, Oct 3, 2014	36.36	37.13	36.11	37.00
2326	NASDAQ	WBD	Thu, Oct 2, 2014	36.12	36.41	35.47	36.27
2325	NASDAQ	WBD	Wed, Oct 1, 2014	37.63	37.89	36.30	36.31
2324	NASDAQ	WBD	Tue, Sep 30, 2014	37.83	38.13	37.66	37.80
2323	NASDAQ	WBD	Mon, Sep 29, 2014	38.51	38.90	37.30	37.71
2322	NASDAQ	WBD	Fri, Sep 26, 2014	38.07	39.06	37.97	39.00
2321	NASDAQ	WBD	Thu, Sep 25, 2014	37.92	38.38	37.83	38.09
2320	NASDAQ	WBD	Wed, Sep 24, 2014	38.38	38.49	37.75	38.11
2319	NASDAQ	WBD	Tue, Sep 23, 2014	39.46	39.46	38.20	38.22
2318	NASDAQ	WBD	Mon, Sep 22, 2014	40.41	40.48	39.29	39.35
2317	NASDAQ	WBD	Fri, Sep 19, 2014	40.20	40.67	39.91	40.50
2316	NASDAQ	WBD	Thu, Sep 18, 2014	40.01	40.19	39.67	39.97
2315	NASDAQ	WBD	Wed, Sep 17, 2014	39.34	40.09	39.29	39.95
2314	NASDAQ	WBD	Tue, Sep 16, 2014	39.37	39.87	38.70	39.46
2313	NASDAQ	WBD	Mon, Sep 15, 2014	40.42	40.44	38.53	39.35
2312	NASDAQ	WBD	Fri, Sep 12, 2014	40.53	40.44	39.43	39.66
2311	NASDAQ	WBD	Thu, Sep 11, 2014	40.84	41.09	40.06	40.37
2310	NASDAQ	WBD	Wed, Sep 10, 2014	40.83	41.06	40.38	40.97
2309	NASDAQ	WBD	Tue, Sep 9, 2014	42.27	42.34	40.85	40.91
2308	NASDAQ	WBD	Mon, Sep 8, 2014	43.07	43.80	41.86	42.44
2307	NASDAQ	WBD	Fri, Sep 5, 2014	43.52	43.71	42.89	43.44
2306	NASDAQ	WBD	Thu, Sep 4, 2014	43.64	43.78	43.11	43.50
2305	NASDAQ	WBD	Wed, Sep 3, 2014	45.07	44.29	43.24	43.46
2304	NASDAQ	WBD	Tue, Sep 2, 2014	43.90	44.21	43.86	44.01
2303	NASDAQ	WBD	Fri, Aug 29, 2014	43.75	44.13	43.41	43.72
2302	NASDAQ	WBD	Thu, Aug 28, 2014	43.70	43.94	43.44	43.76
2301	NASDAQ	WBD	Wed, Aug 27, 2014	43.97	44.19	43.66	43.78
2300	NASDAQ	WBD	Tue, Aug 26, 2014	43.81	44.44	43.69	44.09
2299	NASDAQ	WBD	Mon, Aug 25, 2014	44.47	44.67	43.73	43.91
2298	NASDAQ	WBD	Fri, Aug 22, 2014	44.82	44.99	44.29	44.30
2297	NASDAQ	WBD	Thu, Aug 21, 2014	44.73	44.86	44.42	44.76
2296	NASDAQ	WBD	Wed, Aug 20, 2014	44.29	44.87	44.13	44.83
2295	NASDAQ	WBD	Tue, Aug 19, 2014	44.25	44.61	43.90	44.43
2294	NASDAQ	WBD	Mon, Aug 18, 2014	43.84	44.47	43.67	44.39
2293	NASDAQ	WBD	Fri, Aug 15, 2014	43.12	43.54	42.90	43.49
2292	NASDAQ	WBD	Thu, Aug 14, 2014	42.69	42.87	42.51	42.77
2291	NASDAQ	WBD	Wed, Aug 13, 2014	40.89	42.72	40.89	42.71
2290	NASDAQ	WBD	Tue, Aug 12, 2014	42.53	42.61	41.83	42.32
2289	NASDAQ	WBD	Mon, Aug 11, 2014	42.29	43.07	42.29	42.50
2288	NASDAQ	WBD	Fri, Aug 8, 2014	41.06	42.35	40.84	42.28
2287	NASDAQ	WBD	Thu, Aug 7, 2014	43.25	43.64	40.65	40.98
2286	NASDAQ	WBD	Wed, Aug 6, 2014	42.80	42.80	42.05	42.41
2285	NASDAQ	WBD	Tue, Aug 5, 2014	43.06	43.15	42.68	43.04
2284	NASDAQ	WBD	Mon, Aug 4, 2014	42.67	43.19	42.56	43.10
2283	NASDAQ	WBD	Fri, Aug 1, 2014	43.42	43.54	42.42	42.57
2282	NASDAQ	WBD	Thu, Jul 31, 2014	42.13	44.06	41.43	43.53
2281	NASDAQ	WBD	Wed, Jul 30, 2014	42.57	43.16	42.28	42.76
2280	NASDAQ	WBD	Tue, Jul 29, 2014	42.37	42.97	42.32	42.36
2279	NASDAQ	WBD	Mon, Jul 28, 2014	42.37	42.56	42.21	42.47
2278	NASDAQ	WBD	Fri, Jul 25, 2014	42.78	42.69	42.12	42.34
2277	NASDAQ	WBD	Thu, Jul 24, 2014	42.38	42.63	42.21	42.34
2276	NASDAQ	WBD	Wed, Jul 23, 2014	42.90	43.01	42.03	42.31
2275	NASDAQ	WBD	Tue, Jul 22, 2014	43.24	43.24	42.75	42.76
2274	NASDAQ	WBD	Mon, Jul 21, 2014	43.32	43.44	42.94	43.03
2273	NASDAQ	WBD	Fri, Jul 18, 2014	43.61	43.74	43.01	43.47
2272	NASDAQ	WBD	Thu, Jul 17, 2014	42.59	44.35	42.19	43.42
2271	NASDAQ	WBD	Wed, Jul 16, 2014	41.21	43.50	41.00	42.66
2270	NASDAQ	WBD	Tue, Jul 15, 2014	39.89	40.21	39.67	40.12
2269	NASDAQ	WBD	Mon, Jul 14, 2014	40.38	40.38	39.77	39.96
2268	NASDAQ	WBD	Fri, Jul 11, 2014	39.48	40.24	39.39	40.15
2267	NASDAQ	WBD	Thu, Jul 10, 2014	39.39	40.31	39.39	39.82
2266	NASDAQ	WBD	Wed, Jul 9, 2014	38.99	40.33	38.92	40.21
2265	NASDAQ	WBD	Tue, Jul 8, 2014	38.75	38.92	38.65	38.75
2264	NASDAQ	WBD	Mon, Jul 7, 2014	39.03	39.21	38.60	38.85
2263	NASDAQ	WBD	Thu, Jul 3, 2014	38.82	39.40	38.81	39.12
2262	NASDAQ	WBD	Wed, Jul 2, 2014	38.31	38.86	38.28	38.79
2261	NASDAQ	WBD	Tue, Jul 1, 2014	37.98	38.54	37.90	38.41
2260	NASDAQ	WBD	Mon, Jun 30, 2014	37.70	38.35	37.70	37.95
2259	NASDAQ	WBD	Fri, Jun 27, 2014	36.60	37.88	36.60	37.83
2258	NASDAQ	WBD	Thu, Jun 26, 2014	37.35	37.74	36.68	37.24
2257	NASDAQ	WBD	Wed, Jun 25, 2014	37.63	38.29	37.61	38.09
2256	NASDAQ	WBD	Tue, Jun 24, 2014	37.87	38.29	37.84	37.98
2255	NASDAQ	WBD	Mon, Jun 23, 2014	37.64	38.64	37.45	38.03
2254	NASDAQ	WBD	Fri, Jun 20, 2014	38.61	38.66	37.53	37.70
2253	NASDAQ	WBD	Thu, Jun 19, 2014	39.38	39.54	38.62	38.65
2252	NASDAQ	WBD	Wed, Jun 18, 2014	39.46	39.50	38.84	39.29
2251	NASDAQ	WBD	Tue, Jun 17, 2014	39.22	39.50	39.02	39.41
2250	NASDAQ	WBD	Mon, Jun 16, 2014	38.79	39.51	38.79	39.33
2249	NASDAQ	WBD	Fri, Jun 13, 2014	40.11	40.38	39.61	39.70
2248	NASDAQ	WBD	Thu, Jun 12, 2014	40.12	40.44	39.98	40.10
2247	NASDAQ	WBD	Wed, Jun 11, 2014	40.82	41.00	40.06	40.19
2246	NASDAQ	WBD	Tue, Jun 10, 2014	40.98	41.08	40.73	41.05
2245	NASDAQ	WBD	Mon, Jun 9, 2014	41.25	41.60	40.92	41.05
2244	NASDAQ	WBD	Fri, Jun 6, 2014	41.21	41.30	40.87	41.21
2243	NASDAQ	WBD	Thu, Jun 5, 2014	40.58	41.20	40.47	41.01
2242	NASDAQ	WBD	Wed, Jun 4, 2014	39.55	40.25	39.42	40.17
2241	NASDAQ	WBD	Tue, Jun 3, 2014	39.57	39.80	39.37	39.76
2240	NASDAQ	WBD	Mon, Jun 2, 2014	39.35	39.74	39.23	39.67
2239	NASDAQ	WBD	Fri, May 30, 2014	40.04	40.08	39.26	39.31
2238	NASDAQ	WBD	Thu, May 29, 2014	40.44	40.56	39.55	39.70
2237	NASDAQ	WBD	Wed, May 28, 2014	40.15	40.57	39.72	40.38
2236	NASDAQ	WBD	Tue, May 27, 2014	40.08	40.14	39.69	40.10
2235	NASDAQ	WBD	Fri, May 23, 2014	38.88	40.03	38.86	39.95
2234	NASDAQ	WBD	Thu, May 22, 2014	37.85	38.79	37.65	38.75
2233	NASDAQ	WBD	Wed, May 21, 2014	37.90	38.67	37.65	37.96
2232	NASDAQ	WBD	Tue, May 20, 2014	37.26	37.87	37.20	37.66
2231	NASDAQ	WBD	Mon, May 19, 2014	37.45	37.99	37.33	37.63
2230	NASDAQ	WBD	Fri, May 16, 2014	37.06	37.67	36.84	37.66
2229	NASDAQ	WBD	Thu, May 15, 2014	36.87	37.31	36.56	37.14
2228	NASDAQ	WBD	Wed, May 14, 2014	37.18	37.27	36.68	36.95
2227	NASDAQ	WBD	Tue, May 13, 2014	37.53	37.72	37.14	37.19
2226	NASDAQ	WBD	Mon, May 12, 2014	37.48	37.80	37.38	37.51
2225	NASDAQ	WBD	Fri, May 9, 2014	37.86	38.02	37.27	37.32
2224	NASDAQ	WBD	Thu, May 8, 2014	37.47	38.41	37.04	37.99
2223	NASDAQ	WBD	Wed, May 7, 2014	38.17	38.37	36.96	37.15
2222	NASDAQ	WBD	Tue, May 6, 2014	38.80	39.69	37.87	38.17
2221	NASDAQ	WBD	Mon, May 5, 2014	38.74	39.78	38.56	39.73
2220	NASDAQ	WBD	Fri, May 2, 2014	39.15	39.37	38.99	39.14
2219	NASDAQ	WBD	Thu, May 1, 2014	38.83	39.20	38.70	38.89
2218	NASDAQ	WBD	Wed, Apr 30, 2014	38.51	38.88	38.39	38.77
2217	NASDAQ	WBD	Tue, Apr 29, 2014	38.74	38.91	38.42	38.67
2216	NASDAQ	WBD	Mon, Apr 28, 2014	39.15	39.34	38.17	38.52
2215	NASDAQ	WBD	Fri, Apr 25, 2014	39.45	39.57	39.08	39.14
2214	NASDAQ	WBD	Thu, Apr 24, 2014	39.89	39.97	39.52	39.56
2213	NASDAQ	WBD	Wed, Apr 23, 2014	39.61	40.09	39.57	39.60
2212	NASDAQ	WBD	Tue, Apr 22, 2014	39.47	39.79	39.47	39.62
2211	NASDAQ	WBD	Mon, Apr 21, 2014	39.92	40.06	39.41	39.56
2210	NASDAQ	WBD	Thu, Apr 17, 2014	39.49	39.90	39.48	39.76
2209	NASDAQ	WBD	Wed, Apr 16, 2014	39.62	39.78	39.40	39.77
2208	NASDAQ	WBD	Tue, Apr 15, 2014	39.57	39.68	38.36	39.23
2207	NASDAQ	WBD	Mon, Apr 14, 2014	39.99	40.07	39.18	39.37
2206	NASDAQ	WBD	Fri, Apr 11, 2014	39.96	40.66	39.55	39.68
2205	NASDAQ	WBD	Thu, Apr 10, 2014	41.11	41.30	40.47	40.55
2204	NASDAQ	WBD	Wed, Apr 9, 2014	41.23	41.32	40.95	41.26
2203	NASDAQ	WBD	Tue, Apr 8, 2014	40.97	41.28	40.53	41.08
2202	NASDAQ	WBD	Mon, Apr 7, 2014	42.47	42.47	40.97	41.22
2201	NASDAQ	WBD	Fri, Apr 4, 2014	43.14	43.14	42.25	42.42
2200	NASDAQ	WBD	Thu, Apr 3, 2014	43.14	43.22	42.57	42.78
2199	NASDAQ	WBD	Wed, Apr 2, 2014	42.96	43.30	42.78	43.01
2198	NASDAQ	WBD	Tue, Apr 1, 2014	42.52	42.86	42.31	42.81
2197	NASDAQ	WBD	Mon, Mar 31, 2014	42.37	42.59	42.05	42.25
2196	NASDAQ	WBD	Fri, Mar 28, 2014	41.83	42.18	41.71	42.06
2195	NASDAQ	WBD	Thu, Mar 27, 2014	41.93	42.12	41.50	41.77
2194	NASDAQ	WBD	Wed, Mar 26, 2014	42.84	42.84	42.13	42.13
2193	NASDAQ	WBD	Tue, Mar 25, 2014	42.51	42.87	42.15	42.41
2192	NASDAQ	WBD	Mon, Mar 24, 2014	43.09	43.13	42.29	42.49
2191	NASDAQ	WBD	Fri, Mar 21, 2014	43.99	43.99	42.27	43.18
2190	NASDAQ	WBD	Thu, Mar 20, 2014	42.46	43.01	42.28	42.75
2189	NASDAQ	WBD	Wed, Mar 19, 2014	42.79	42.86	42.66	42.76
2188	NASDAQ	WBD	Tue, Mar 18, 2014	42.61	42.81	42.34	42.76
2187	NASDAQ	WBD	Mon, Mar 17, 2014	42.18	42.67	42.18	42.45
2186	NASDAQ	WBD	Fri, Mar 14, 2014	42.87	43.23	42.32	42.48
2185	NASDAQ	WBD	Thu, Mar 13, 2014	43.59	43.88	42.90	42.96
2184	NASDAQ	WBD	Wed, Mar 12, 2014	42.97	43.42	42.84	43.37
2183	NASDAQ	WBD	Tue, Mar 11, 2014	43.74	43.90	43.09	43.24
2182	NASDAQ	WBD	Mon, Mar 10, 2014	43.62	44.12	43.57	43.75
2181	NASDAQ	WBD	Fri, Mar 7, 2014	44.03	44.05	43.50	43.69
2180	NASDAQ	WBD	Thu, Mar 6, 2014	43.41	44.12	43.27	43.92
2179	NASDAQ	WBD	Wed, Mar 5, 2014	43.08	43.31	42.84	43.28
2178	NASDAQ	WBD	Tue, Mar 4, 2014	42.34	43.08	42.22	42.90
2177	NASDAQ	WBD	Mon, Mar 3, 2014	42.37	42.45	41.67	41.93
2176	NASDAQ	WBD	Fri, Feb 28, 2014	42.26	42.98	41.54	42.56
2175	NASDAQ	WBD	Thu, Feb 27, 2014	41.41	41.97	41.41	41.96
2174	NASDAQ	WBD	Wed, Feb 26, 2014	41.71	42.34	41.11	41.56
2173	NASDAQ	WBD	Tue, Feb 25, 2014	40.11	42.30	41.04	41.73
2172	NASDAQ	WBD	Mon, Feb 24, 2014	42.30	42.59	42.10	42.12
2171	NASDAQ	WBD	Fri, Feb 21, 2014	42.19	42.41	41.71	42.30
2170	NASDAQ	WBD	Thu, Feb 20, 2014	41.55	42.21	41.55	42.11
2169	NASDAQ	WBD	Wed, Feb 19, 2014	41.04	42.04	40.94	41.45
2168	NASDAQ	WBD	Tue, Feb 18, 2014	41.39	41.70	40.90	41.04
2167	NASDAQ	WBD	Fri, Feb 14, 2014	40.63	41.71	40.36	41.29
2166	NASDAQ	WBD	Thu, Feb 13, 2014	40.27	41.38	40.08	40.51
2165	NASDAQ	WBD	Wed, Feb 12, 2014	42.82	42.82	41.97	42.33
2164	NASDAQ	WBD	Tue, Feb 11, 2014	41.90	42.90	41.90	42.28
2163	NASDAQ	WBD	Mon, Feb 10, 2014	42.36	42.33	42.00	42.08
2162	NASDAQ	WBD	Fri, Feb 7, 2014	41.97	42.48	41.82	42.28
2161	NASDAQ	WBD	Thu, Feb 6, 2014	38.61	42.02	40.38	41.86
2160	NASDAQ	WBD	Wed, Feb 5, 2014	39.50	40.84	39.41	40.56
2159	NASDAQ	WBD	Tue, Feb 4, 2014	39.91	40.49	39.49	39.86
2158	NASDAQ	WBD	Mon, Feb 3, 2014	40.03	40.96	39.71	39.87
2157	NASDAQ	WBD	Fri, Jan 31, 2014	40.49	41.33	40.39	40.76
2156	NASDAQ	WBD	Thu, Jan 30, 2014	40.31	41.80	39.99	41.04
2155	NASDAQ	WBD	Wed, Jan 29, 2014	39.44	40.25	39.18	40.03
2154	NASDAQ	WBD	Tue, Jan 28, 2014	39.42	39.93	39.41	39.83
2153	NASDAQ	WBD	Mon, Jan 27, 2014	40.38	40.56	39.23	39.49
2152	NASDAQ	WBD	Fri, Jan 24, 2014	40.85	40.85	40.35	40.35
2151	NASDAQ	WBD	Thu, Jan 23, 2014	40.79	41.01	40.46	40.91
2150	NASDAQ	WBD	Wed, Jan 22, 2014	41.19	41.42	40.95	41.11
2149	NASDAQ	WBD	Tue, Jan 21, 2014	41.67	41.61	40.84	41.17
2148	NASDAQ	WBD	Fri, Jan 17, 2014	41.74	42.09	41.15	41.33
2147	NASDAQ	WBD	Thu, Jan 16, 2014	42.27	42.56	41.78	41.90
2146	NASDAQ	WBD	Wed, Jan 15, 2014	42.47	42.47	42.03	42.23
2145	NASDAQ	WBD	Tue, Jan 14, 2014	41.60	42.39	41.59	42.22
2144	NASDAQ	WBD	Mon, Jan 13, 2014	42.67	42.95	41.52	41.60
2143	NASDAQ	WBD	Fri, Jan 10, 2014	43.43	43.51	42.72	42.92
2142	NASDAQ	WBD	Thu, Jan 9, 2014	43.44	43.48	42.71	43.28
2141	NASDAQ	WBD	Wed, Jan 8, 2014	44.44	44.78	43.03	43.22
2140	NASDAQ	WBD	Tue, Jan 7, 2014	44.42	44.77	44.24	44.41
2139	NASDAQ	WBD	Mon, Jan 6, 2014	45.44	45.46	44.54	44.68
2138	NASDAQ	WBD	Fri, Jan 3, 2014	45.52	45.85	45.19	45.25
2137	NASDAQ	WBD	Thu, Jan 2, 2014	46.08	46.10	45.26	45.52
2136	NASDAQ	WBD	Tue, Dec 31, 2013	46.36	46.36	45.77	46.19
2135	NASDAQ	WBD	Mon, Dec 30, 2013	45.56	46.26	45.38	46.21
2134	NASDAQ	WBD	Fri, Dec 27, 2013	45.46	45.60	45.24	45.44
2133	NASDAQ	WBD	Thu, Dec 26, 2013	45.42	45.53	44.94	45.31
2132	NASDAQ	WBD	Tue, Dec 24, 2013	45.07	45.54	45.03	45.40
2131	NASDAQ	WBD	Mon, Dec 23, 2013	44.94	45.34	44.93	45.17
2130	NASDAQ	WBD	Fri, Dec 20, 2013	41.97	45.21	43.95	44.83
2129	NASDAQ	WBD	Thu, Dec 19, 2013	43.84	44.29	43.73	44.10
2128	NASDAQ	WBD	Wed, Dec 18, 2013	42.75	44.16	42.74	44.08
2127	NASDAQ	WBD	Tue, Dec 17, 2013	42.81	42.86	42.36	42.76
2126	NASDAQ	WBD	Mon, Dec 16, 2013	42.52	43.18	42.31	42.93
2125	NASDAQ	WBD	Fri, Dec 13, 2013	41.73	42.68	41.73	42.12
2124	NASDAQ	WBD	Thu, Dec 12, 2013	43.05	43.14	42.34	42.37
2123	NASDAQ	WBD	Wed, Dec 11, 2013	43.94	44.38	43.06	43.18
2122	NASDAQ	WBD	Tue, Dec 10, 2013	43.56	44.05	43.29	43.51
2121	NASDAQ	WBD	Mon, Dec 9, 2013	43.71	43.79	42.75	43.63
2120	NASDAQ	WBD	Fri, Dec 6, 2013	43.47	43.50	42.99	43.45
2119	NASDAQ	WBD	Thu, Dec 5, 2013	43.00	43.33	42.67	42.91
2118	NASDAQ	WBD	Wed, Dec 4, 2013	43.31	43.61	42.74	43.00
2117	NASDAQ	WBD	Tue, Dec 3, 2013	43.89	44.18	43.34	43.63
2116	NASDAQ	WBD	Mon, Dec 2, 2013	44.11	44.48	43.89	44.04
2115	NASDAQ	WBD	Fri, Nov 29, 2013	44.54	45.07	44.13	44.58
2114	NASDAQ	WBD	Wed, Nov 27, 2013	44.44	44.69	44.15	44.40
2113	NASDAQ	WBD	Tue, Nov 26, 2013	43.69	44.50	43.54	44.22
2112	NASDAQ	WBD	Mon, Nov 25, 2013	44.17	44.18	43.61	43.78
2111	NASDAQ	WBD	Fri, Nov 22, 2013	43.69	43.99	43.47	43.87
2110	NASDAQ	WBD	Thu, Nov 21, 2013	43.70	43.73	43.34	43.54
2109	NASDAQ	WBD	Wed, Nov 20, 2013	43.46	43.88	43.12	43.54
2108	NASDAQ	WBD	Tue, Nov 19, 2013	43.48	43.86	43.30	43.54
2107	NASDAQ	WBD	Mon, Nov 18, 2013	44.07	44.11	43.48	43.64
2106	NASDAQ	WBD	Fri, Nov 15, 2013	43.87	44.06	43.62	43.64
2105	NASDAQ	WBD	Thu, Nov 14, 2013	43.86	44.17	43.65	43.85
2104	NASDAQ	WBD	Wed, Nov 13, 2013	43.01	43.71	42.71	43.70
2103	NASDAQ	WBD	Tue, Nov 12, 2013	43.20	43.42	42.94	43.12
2102	NASDAQ	WBD	Mon, Nov 11, 2013	43.52	43.85	43.17	43.21
2101	NASDAQ	WBD	Fri, Nov 8, 2013	43.11	43.75	42.77	43.61
2100	NASDAQ	WBD	Thu, Nov 7, 2013	43.79	43.99	42.84	43.01
2099	NASDAQ	WBD	Wed, Nov 6, 2013	44.39	44.81	43.66	43.75
2098	NASDAQ	WBD	Tue, Nov 5, 2013	44.39	44.63	43.95	44.39
2097	NASDAQ	WBD	Mon, Nov 4, 2013	44.90	45.05	43.91	44.48
2096	NASDAQ	WBD	Fri, Nov 1, 2013	45.50	45.62	44.82	44.85
2095	NASDAQ	WBD	Thu, Oct 31, 2013	43.85	45.52	43.41	45.39
2094	NASDAQ	WBD	Wed, Oct 30, 2013	43.78	44.08	42.66	43.09
2093	NASDAQ	WBD	Tue, Oct 29, 2013	43.66	43.92	43.33	43.63
2092	NASDAQ	WBD	Mon, Oct 28, 2013	43.81	43.96	43.50	43.63
2091	NASDAQ	WBD	Fri, Oct 25, 2013	43.88	43.88	43.26	43.76
2090	NASDAQ	WBD	Thu, Oct 24, 2013	43.47	43.84	43.22	43.40
2089	NASDAQ	WBD	Wed, Oct 23, 2013	43.23	43.47	42.76	43.17
2088	NASDAQ	WBD	Tue, Oct 22, 2013	42.49	43.60	42.32	43.43
2087	NASDAQ	WBD	Mon, Oct 21, 2013	42.12	42.31	41.95	42.30
2086	NASDAQ	WBD	Fri, Oct 18, 2013	41.78	42.15	41.56	42.13
2085	NASDAQ	WBD	Thu, Oct 17, 2013	41.15	41.60	41.02	41.57
2084	NASDAQ	WBD	Wed, Oct 16, 2013	40.81	41.57	40.59	41.27
2083	NASDAQ	WBD	Tue, Oct 15, 2013	40.78	40.92	40.24	40.42
2082	NASDAQ	WBD	Mon, Oct 14, 2013	41.02	41.03	40.65	40.95
2081	NASDAQ	WBD	Fri, Oct 11, 2013	40.63	41.27	40.57	41.14
2080	NASDAQ	WBD	Thu, Oct 10, 2013	40.21	40.94	39.90	40.94
2079	NASDAQ	WBD	Wed, Oct 9, 2013	40.03	40.17	39.47	39.81
2078	NASDAQ	WBD	Tue, Oct 8, 2013	40.79	40.84	39.94	39.96
2077	NASDAQ	WBD	Mon, Oct 7, 2013	41.07	41.27	40.70	40.75
2076	NASDAQ	WBD	Fri, Oct 4, 2013	41.54	41.67	41.15	41.52
2075	NASDAQ	WBD	Thu, Oct 3, 2013	41.97	42.21	41.36	41.50
2074	NASDAQ	WBD	Wed, Oct 2, 2013	42.33	42.34	41.97	42.15
2073	NASDAQ	WBD	Tue, Oct 1, 2013	42.94	43.10	42.27	42.52
2072	NASDAQ	WBD	Mon, Sep 30, 2013	42.93	43.26	42.83	43.13
2071	NASDAQ	WBD	Fri, Sep 27, 2013	42.62	43.79	42.42	43.34
2070	NASDAQ	WBD	Thu, Sep 26, 2013	41.34	42.92	41.30	42.91
2069	NASDAQ	WBD	Wed, Sep 25, 2013	41.04	41.55	40.94	41.36
2068	NASDAQ	WBD	Tue, Sep 24, 2013	41.14	41.23	40.71	41.05
2067	NASDAQ	WBD	Mon, Sep 23, 2013	41.58	41.76	41.07	41.16
2066	NASDAQ	WBD	Fri, Sep 20, 2013	41.94	42.21	41.46	41.79
2065	NASDAQ	WBD	Thu, Sep 19, 2013	41.25	41.96	41.16	41.77
2064	NASDAQ	WBD	Wed, Sep 18, 2013	40.46	41.21	40.08	41.09
2063	NASDAQ	WBD	Tue, Sep 17, 2013	40.18	40.69	40.10	40.61
2062	NASDAQ	WBD	Mon, Sep 16, 2013	40.37	40.51	40.06	40.18
2061	NASDAQ	WBD	Fri, Sep 13, 2013	39.95	39.97	39.53	39.76
2060	NASDAQ	WBD	Thu, Sep 12, 2013	40.06	40.18	39.73	39.87
2059	NASDAQ	WBD	Wed, Sep 11, 2013	39.72	40.13	39.72	39.99
2058	NASDAQ	WBD	Tue, Sep 10, 2013	40.19	40.37	39.73	39.82
2057	NASDAQ	WBD	Mon, Sep 9, 2013	39.81	40.26	39.70	40.08
2056	NASDAQ	WBD	Fri, Sep 6, 2013	39.68	40.05	39.13	39.62
2055	NASDAQ	WBD	Thu, Sep 5, 2013	39.20	39.84	39.17	39.64
2054	NASDAQ	WBD	Wed, Sep 4, 2013	39.00	39.57	39.00	39.29
2053	NASDAQ	WBD	Tue, Sep 3, 2013	40.22	40.50	39.28	39.51
2052	NASDAQ	WBD	Fri, Aug 30, 2013	39.90	40.11	39.32	39.60
2051	NASDAQ	WBD	Thu, Aug 29, 2013	39.73	40.24	39.61	39.86
2050	NASDAQ	WBD	Wed, Aug 28, 2013	40.11	40.31	39.61	39.94
2049	NASDAQ	WBD	Tue, Aug 27, 2013	40.65	40.82	39.97	39.99
2048	NASDAQ	WBD	Mon, Aug 26, 2013	43.27	43.27	41.08	41.12
2047	NASDAQ	WBD	Fri, Aug 23, 2013	41.09	41.26	40.70	41.15
2046	NASDAQ	WBD	Thu, Aug 22, 2013	40.59	41.26	40.43	41.02
2045	NASDAQ	WBD	Wed, Aug 21, 2013	40.57	41.08	40.44	40.58
2044	NASDAQ	WBD	Tue, Aug 20, 2013	40.97	41.29	40.85	40.88
2043	NASDAQ	WBD	Mon, Aug 19, 2013	40.98	41.40	40.87	40.98
2042	NASDAQ	WBD	Fri, Aug 16, 2013	41.11	41.59	41.03	41.04
2041	NASDAQ	WBD	Thu, Aug 15, 2013	42.02	42.08	41.00	41.05
2040	NASDAQ	WBD	Wed, Aug 14, 2013	42.52	42.58	42.21	42.32
2039	NASDAQ	WBD	Tue, Aug 13, 2013	42.40	42.73	42.18	42.65
2038	NASDAQ	WBD	Mon, Aug 12, 2013	42.06	42.57	42.02	42.32
2037	NASDAQ	WBD	Fri, Aug 9, 2013	42.16	42.58	42.16	42.47
2036	NASDAQ	WBD	Thu, Aug 8, 2013	42.43	42.65	42.16	42.36
2035	NASDAQ	WBD	Wed, Aug 7, 2013	41.99	42.47	41.92	42.26
2034	NASDAQ	WBD	Tue, Aug 6, 2013	41.84	42.41	41.84	42.19
2033	NASDAQ	WBD	Mon, Aug 5, 2013	42.11	42.46	41.97	42.11
2032	NASDAQ	WBD	Fri, Aug 2, 2013	41.46	42.02	41.43	41.99
2031	NASDAQ	WBD	Thu, Aug 1, 2013	41.10	41.94	40.87	41.85
2030	NASDAQ	WBD	Wed, Jul 31, 2013	41.75	41.75	40.41	40.72
2029	NASDAQ	WBD	Tue, Jul 30, 2013	42.65	42.67	41.13	41.38
2028	NASDAQ	WBD	Mon, Jul 29, 2013	43.30	43.66	43.00	43.12
2027	NASDAQ	WBD	Fri, Jul 26, 2013	43.01	43.62	42.72	43.45
2026	NASDAQ	WBD	Thu, Jul 25, 2013	43.23	43.71	43.07	43.46
2025	NASDAQ	WBD	Wed, Jul 24, 2013	45.76	45.76	42.96	43.23
2024	NASDAQ	WBD	Tue, Jul 23, 2013	45.29	43.65	43.08	43.43
2023	NASDAQ	WBD	Mon, Jul 22, 2013	43.78	43.78	43.01	43.10
2022	NASDAQ	WBD	Fri, Jul 19, 2013	43.90	43.90	42.81	43.07
2021	NASDAQ	WBD	Thu, Jul 18, 2013	43.34	43.78	43.26	43.67
2020	NASDAQ	WBD	Wed, Jul 17, 2013	43.60	43.73	42.97	43.26
2019	NASDAQ	WBD	Tue, Jul 16, 2013	43.30	43.60	43.02	43.08
2018	NASDAQ	WBD	Mon, Jul 15, 2013	44.10	44.10	43.02	43.14
2017	NASDAQ	WBD	Fri, Jul 12, 2013	42.38	43.47	42.20	43.46
2016	NASDAQ	WBD	Thu, Jul 11, 2013	42.91	43.21	42.74	43.16
2015	NASDAQ	WBD	Wed, Jul 10, 2013	41.79	42.33	41.66	42.33
2014	NASDAQ	WBD	Tue, Jul 9, 2013	42.30	42.48	41.68	41.84
2013	NASDAQ	WBD	Mon, Jul 8, 2013	41.48	41.93	41.37	41.90
2012	NASDAQ	WBD	Fri, Jul 5, 2013	41.52	41.62	41.22	41.44
2011	NASDAQ	WBD	Wed, Jul 3, 2013	39.73	41.34	39.73	41.19
2010	NASDAQ	WBD	Tue, Jul 2, 2013	39.65	40.21	39.52	40.11
2009	NASDAQ	WBD	Mon, Jul 1, 2013	39.64	40.09	39.61	39.74
2008	NASDAQ	WBD	Fri, Jun 28, 2013	38.92	39.79	38.83	39.46
2007	NASDAQ	WBD	Thu, Jun 27, 2013	38.84	39.36	38.80	39.17
2006	NASDAQ	WBD	Wed, Jun 26, 2013	38.84	38.93	38.52	38.68
2005	NASDAQ	WBD	Tue, Jun 25, 2013	38.69	38.76	38.20	38.55
2004	NASDAQ	WBD	Mon, Jun 24, 2013	38.25	38.62	37.87	38.38
2003	NASDAQ	WBD	Fri, Jun 21, 2013	38.39	38.63	37.90	38.53
2002	NASDAQ	WBD	Thu, Jun 20, 2013	38.64	38.73	37.85	38.09
2001	NASDAQ	WBD	Wed, Jun 19, 2013	39.66	40.00	39.08	39.09
2000	NASDAQ	WBD	Tue, Jun 18, 2013	39.54	39.96	39.46	39.77
1999	NASDAQ	WBD	Mon, Jun 17, 2013	39.49	39.56	39.09	39.36
1998	NASDAQ	WBD	Fri, Jun 14, 2013	38.74	39.26	38.62	39.02
1997	NASDAQ	WBD	Thu, Jun 13, 2013	37.71	38.91	37.39	38.85
1996	NASDAQ	WBD	Wed, Jun 12, 2013	37.93	37.97	37.34	37.58
1995	NASDAQ	WBD	Tue, Jun 11, 2013	37.44	37.93	37.17	37.74
1994	NASDAQ	WBD	Mon, Jun 10, 2013	38.99	38.99	37.86	37.98
1993	NASDAQ	WBD	Fri, Jun 7, 2013	38.54	39.07	38.30	39.02
1992	NASDAQ	WBD	Thu, Jun 6, 2013	38.66	38.76	37.88	38.32
1991	NASDAQ	WBD	Wed, Jun 5, 2013	40.24	40.24	38.43	38.76
1990	NASDAQ	WBD	Tue, Jun 4, 2013	40.38	40.69	39.98	40.20
1989	NASDAQ	WBD	Mon, Jun 3, 2013	40.25	40.41	39.90	40.36
1988	NASDAQ	WBD	Fri, May 31, 2013	40.58	40.89	40.23	40.29
1987	NASDAQ	WBD	Thu, May 30, 2013	40.61	41.16	40.45	40.81
1986	NASDAQ	WBD	Wed, May 29, 2013	40.95	41.11	40.30	40.51
1985	NASDAQ	WBD	Tue, May 28, 2013	40.89	41.36	40.88	41.28
1984	NASDAQ	WBD	Fri, May 24, 2013	40.38	40.71	40.23	40.63
1983	NASDAQ	WBD	Thu, May 23, 2013	40.16	40.81	39.87	40.76
1982	NASDAQ	WBD	Wed, May 22, 2013	40.73	40.92	40.22	40.43
1981	NASDAQ	WBD	Tue, May 21, 2013	40.21	41.01	40.21	40.87
1980	NASDAQ	WBD	Mon, May 20, 2013	40.24	40.87	39.99	40.27
1979	NASDAQ	WBD	Fri, May 17, 2013	40.44	40.51	39.97	40.28
1978	NASDAQ	WBD	Thu, May 16, 2013	40.35	40.70	40.14	40.25
1977	NASDAQ	WBD	Wed, May 15, 2013	39.98	40.57	39.88	40.54
1976	NASDAQ	WBD	Tue, May 14, 2013	39.66	40.16	39.66	40.01
1975	NASDAQ	WBD	Mon, May 13, 2013	40.11	40.11	39.50	39.63
1974	NASDAQ	WBD	Fri, May 10, 2013	39.77	40.21	39.61	40.19
1973	NASDAQ	WBD	Thu, May 9, 2013	39.35	39.75	39.21	39.67
1972	NASDAQ	WBD	Wed, May 8, 2013	39.85	39.94	39.07	39.30
1971	NASDAQ	WBD	Tue, May 7, 2013	39.49	40.04	38.66	39.78
1970	NASDAQ	WBD	Mon, May 6, 2013	40.36	40.56	40.12	40.37
1969	NASDAQ	WBD	Fri, May 3, 2013	41.07	41.09	40.44	40.46
1968	NASDAQ	WBD	Thu, May 2, 2013	40.02	40.84	39.94	40.61
1967	NASDAQ	WBD	Wed, May 1, 2013	40.20	40.32	39.89	39.92
1966	NASDAQ	WBD	Tue, Apr 30, 2013	40.43	40.75	40.22	40.26
1965	NASDAQ	WBD	Mon, Apr 29, 2013	40.41	40.53	40.17	40.27
1964	NASDAQ	WBD	Fri, Apr 26, 2013	40.72	40.80	40.44	40.46
1963	NASDAQ	WBD	Thu, Apr 25, 2013	40.53	40.87	40.18	40.81
1962	NASDAQ	WBD	Wed, Apr 24, 2013	40.47	40.58	40.24	40.43
1961	NASDAQ	WBD	Tue, Apr 23, 2013	40.18	40.40	39.74	40.35
1960	NASDAQ	WBD	Mon, Apr 22, 2013	39.84	40.09	39.51	39.96
1959	NASDAQ	WBD	Fri, Apr 19, 2013	39.32	39.83	38.96	39.77
1958	NASDAQ	WBD	Thu, Apr 18, 2013	40.06	40.11	38.99	39.15
1957	NASDAQ	WBD	Wed, Apr 17, 2013	40.31	40.45	39.75	40.00
1956	NASDAQ	WBD	Tue, Apr 16, 2013	40.54	40.68	40.31	40.56
1955	NASDAQ	WBD	Mon, Apr 15, 2013	41.08	41.24	40.27	40.27
1954	NASDAQ	WBD	Fri, Apr 12, 2013	41.15	41.44	40.96	41.39
1953	NASDAQ	WBD	Thu, Apr 11, 2013	41.15	41.60	41.07	41.23
1952	NASDAQ	WBD	Wed, Apr 10, 2013	40.37	41.13	40.23	41.09
1951	NASDAQ	WBD	Tue, Apr 9, 2013	40.32	40.43	39.92	40.15
1950	NASDAQ	WBD	Mon, Apr 8, 2013	40.19	40.43	39.90	40.29
1949	NASDAQ	WBD	Fri, Apr 5, 2013	39.19	40.20	39.02	40.13
1948	NASDAQ	WBD	Thu, Apr 4, 2013	39.92	39.92	39.30	39.68
1947	NASDAQ	WBD	Wed, Apr 3, 2013	40.18	40.18	39.64	39.87
1946	NASDAQ	WBD	Tue, Apr 2, 2013	40.15	40.43	39.97	40.20
1945	NASDAQ	WBD	Mon, Apr 1, 2013	40.39	40.58	39.74	39.84
1944	NASDAQ	WBD	Thu, Mar 28, 2013	40.12	40.54	40.09	40.22
1943	NASDAQ	WBD	Wed, Mar 27, 2013	40.28	40.42	39.63	40.15
1942	NASDAQ	WBD	Tue, Mar 26, 2013	40.47	40.65	40.15	40.63
1941	NASDAQ	WBD	Mon, Mar 25, 2013	40.65	41.04	40.12	40.39
1940	NASDAQ	WBD	Fri, Mar 22, 2013	39.47	40.43	39.47	40.42
1939	NASDAQ	WBD	Thu, Mar 21, 2013	40.11	40.35	39.71	40.06
1938	NASDAQ	WBD	Wed, Mar 20, 2013	40.07	40.57	40.04	40.34
1937	NASDAQ	WBD	Tue, Mar 19, 2013	39.71	39.89	39.26	39.73
1936	NASDAQ	WBD	Mon, Mar 18, 2013	39.14	39.68	38.66	39.54
1935	NASDAQ	WBD	Fri, Mar 15, 2013	40.01	40.18	39.46	39.50
1934	NASDAQ	WBD	Thu, Mar 14, 2013	40.02	40.40	40.02	40.21
1933	NASDAQ	WBD	Wed, Mar 13, 2013	39.91	40.02	39.59	39.99
1932	NASDAQ	WBD	Tue, Mar 12, 2013	39.74	39.89	39.42	39.80
1931	NASDAQ	WBD	Mon, Mar 11, 2013	39.77	39.89	39.60	39.74
1930	NASDAQ	WBD	Fri, Mar 8, 2013	39.54	40.06	39.47	39.79
1929	NASDAQ	WBD	Thu, Mar 7, 2013	38.47	39.46	38.47	39.42
1928	NASDAQ	WBD	Wed, Mar 6, 2013	39.20	39.48	38.29	38.49
1927	NASDAQ	WBD	Tue, Mar 5, 2013	38.84	39.14	38.71	39.13
1926	NASDAQ	WBD	Mon, Mar 4, 2013	38.24	38.66	38.08	38.61
1925	NASDAQ	WBD	Fri, Mar 1, 2013	37.26	38.31	37.19	38.25
1924	NASDAQ	WBD	Thu, Feb 28, 2013	37.40	37.64	37.31	37.47
1923	NASDAQ	WBD	Wed, Feb 27, 2013	36.23	37.50	36.19	37.45
1922	NASDAQ	WBD	Tue, Feb 26, 2013	35.78	36.27	35.65	36.25
1921	NASDAQ	WBD	Mon, Feb 25, 2013	36.23	36.29	35.71	35.71
1920	NASDAQ	WBD	Fri, Feb 22, 2013	35.70	36.02	35.16	36.00
1919	NASDAQ	WBD	Thu, Feb 21, 2013	35.57	35.66	35.03	35.10
1918	NASDAQ	WBD	Wed, Feb 20, 2013	36.15	36.35	35.56	35.59
1917	NASDAQ	WBD	Tue, Feb 19, 2013	36.04	36.09	35.69	36.08
1916	NASDAQ	WBD	Fri, Feb 15, 2013	36.35	36.42	35.56	35.91
1915	NASDAQ	WBD	Thu, Feb 14, 2013	35.07	36.42	34.68	36.19
1914	NASDAQ	WBD	Wed, Feb 13, 2013	36.44	36.80	36.20	36.54
1913	NASDAQ	WBD	Tue, Feb 12, 2013	36.33	36.33	36.07	36.29
1912	NASDAQ	WBD	Mon, Feb 11, 2013	36.50	36.83	36.07	36.24
1911	NASDAQ	WBD	Fri, Feb 8, 2013	36.18	36.54	36.16	36.51
1910	NASDAQ	WBD	Thu, Feb 7, 2013	35.49	36.11	35.42	36.08
1909	NASDAQ	WBD	Wed, Feb 6, 2013	35.85	35.95	35.53	35.76
1908	NASDAQ	WBD	Tue, Feb 5, 2013	35.87	35.93	35.56	35.91
1907	NASDAQ	WBD	Mon, Feb 4, 2013	35.78	35.88	35.35	35.51
1906	NASDAQ	WBD	Fri, Feb 1, 2013	35.67	35.95	35.53	35.92
1905	NASDAQ	WBD	Thu, Jan 31, 2013	35.12	35.58	34.86	35.44
1904	NASDAQ	WBD	Wed, Jan 30, 2013	35.17	35.32	34.89	35.17
1903	NASDAQ	WBD	Tue, Jan 29, 2013	35.01	35.17	34.50	35.05
1902	NASDAQ	WBD	Mon, Jan 28, 2013	35.42	35.42	35.04	35.16
1901	NASDAQ	WBD	Fri, Jan 25, 2013	34.93	35.29	34.85	35.25
1900	NASDAQ	WBD	Thu, Jan 24, 2013	34.90	35.37	34.79	34.88
1899	NASDAQ	WBD	Wed, Jan 23, 2013	34.49	34.83	34.49	34.83
1898	NASDAQ	WBD	Tue, Jan 22, 2013	34.66	34.74	34.38	34.62
1897	NASDAQ	WBD	Fri, Jan 18, 2013	34.41	34.61	34.22	34.59
1896	NASDAQ	WBD	Thu, Jan 17, 2013	34.23	34.53	34.01	34.41
1895	NASDAQ	WBD	Wed, Jan 16, 2013	33.98	34.38	33.93	34.19
1894	NASDAQ	WBD	Tue, Jan 15, 2013	34.48	34.62	34.18	34.27
1893	NASDAQ	WBD	Mon, Jan 14, 2013	34.77	34.90	34.33	34.64
1892	NASDAQ	WBD	Fri, Jan 11, 2013	34.58	34.91	34.40	34.82
1891	NASDAQ	WBD	Thu, Jan 10, 2013	34.69	34.84	34.24	34.43
1890	NASDAQ	WBD	Wed, Jan 9, 2013	34.59	34.96	34.32	34.61
1889	NASDAQ	WBD	Tue, Jan 8, 2013	33.55	34.67	33.37	34.66
1888	NASDAQ	WBD	Mon, Jan 7, 2013	33.71	33.82	33.49	33.67
1887	NASDAQ	WBD	Fri, Jan 4, 2013	33.58	33.80	33.46	33.76
1886	NASDAQ	WBD	Thu, Jan 3, 2013	33.51	33.62	33.24	33.48
1885	NASDAQ	WBD	Wed, Jan 2, 2013	33.23	33.98	32.92	33.45
1884	NASDAQ	WBD	Mon, Dec 31, 2012	31.67	32.51	31.56	32.43
1883	NASDAQ	WBD	Fri, Dec 28, 2012	31.70	31.91	31.55	31.62
1882	NASDAQ	WBD	Thu, Dec 27, 2012	32.19	32.28	31.40	31.87
1881	NASDAQ	WBD	Wed, Dec 26, 2012	32.29	32.52	31.93	32.15
1880	NASDAQ	WBD	Mon, Dec 24, 2012	32.17	32.43	32.06	32.29
1879	NASDAQ	WBD	Fri, Dec 21, 2012	32.28	32.44	31.67	32.26
1878	NASDAQ	WBD	Thu, Dec 20, 2012	32.22	32.95	32.00	32.43
1877	NASDAQ	WBD	Wed, Dec 19, 2012	32.43	32.44	32.06	32.09
1876	NASDAQ	WBD	Tue, Dec 18, 2012	31.89	32.80	31.67	32.49
1875	NASDAQ	WBD	Mon, Dec 17, 2012	31.29	31.90	31.19	31.78
1874	NASDAQ	WBD	Fri, Dec 14, 2012	30.65	31.37	30.64	31.07
1873	NASDAQ	WBD	Thu, Dec 13, 2012	31.39	31.53	30.75	30.78
1872	NASDAQ	WBD	Wed, Dec 12, 2012	31.58	31.76	31.21	31.41
1871	NASDAQ	WBD	Tue, Dec 11, 2012	31.00	31.44	30.95	31.42
1870	NASDAQ	WBD	Mon, Dec 10, 2012	31.19	31.19	30.85	30.92
1869	NASDAQ	WBD	Fri, Dec 7, 2012	31.68	31.87	31.08	31.21
1868	NASDAQ	WBD	Thu, Dec 6, 2012	31.44	31.66	31.21	31.59
1867	NASDAQ	WBD	Wed, Dec 5, 2012	30.92	32.29	30.58	31.54
1866	NASDAQ	WBD	Tue, Dec 4, 2012	30.69	31.07	30.67	30.91
1865	NASDAQ	WBD	Mon, Dec 3, 2012	30.91	31.06	30.60	30.63
1864	NASDAQ	WBD	Fri, Nov 30, 2012	30.56	31.05	30.42	30.86
1863	NASDAQ	WBD	Thu, Nov 29, 2012	30.15	30.52	30.11	30.43
1862	NASDAQ	WBD	Wed, Nov 28, 2012	29.39	30.17	29.20	30.12
1861	NASDAQ	WBD	Tue, Nov 27, 2012	29.50	29.85	29.44	29.48
1860	NASDAQ	WBD	Mon, Nov 26, 2012	29.54	29.73	29.32	29.57
1859	NASDAQ	WBD	Fri, Nov 23, 2012	29.43	29.75	29.33	29.73
1858	NASDAQ	WBD	Wed, Nov 21, 2012	29.38	29.54	29.12	29.31
1857	NASDAQ	WBD	Tue, Nov 20, 2012	28.99	29.49	28.91	29.38
1856	NASDAQ	WBD	Mon, Nov 19, 2012	28.52	29.07	28.31	29.05
1855	NASDAQ	WBD	Fri, Nov 16, 2012	28.22	28.48	28.04	28.19
1854	NASDAQ	WBD	Thu, Nov 15, 2012	28.24	28.50	28.16	28.24
1853	NASDAQ	WBD	Wed, Nov 14, 2012	29.04	29.15	28.15	28.20
1852	NASDAQ	WBD	Tue, Nov 13, 2012	28.54	29.30	28.48	29.00
1851	NASDAQ	WBD	Mon, Nov 12, 2012	28.87	28.94	28.46	28.64
1850	NASDAQ	WBD	Fri, Nov 9, 2012	28.31	29.10	28.26	28.84
1849	NASDAQ	WBD	Thu, Nov 8, 2012	28.94	29.09	28.36	28.41
1848	NASDAQ	WBD	Wed, Nov 7, 2012	29.17	29.24	28.61	29.01
1847	NASDAQ	WBD	Tue, Nov 6, 2012	29.74	29.75	28.73	29.35
1846	NASDAQ	WBD	Mon, Nov 5, 2012	30.59	30.78	30.06	30.37
1845	NASDAQ	WBD	Fri, Nov 2, 2012	31.37	31.47	30.57	30.59
1844	NASDAQ	WBD	Thu, Nov 1, 2012	30.45	31.33	30.30	31.29
1843	NASDAQ	WBD	Wed, Oct 31, 2012	30.03	30.20	29.73	30.15
1842	NASDAQ	WBD	Fri, Oct 26, 2012	29.88	30.10	29.59	29.73
1841	NASDAQ	WBD	Thu, Oct 25, 2012	30.43	30.61	29.92	30.02
1840	NASDAQ	WBD	Wed, Oct 24, 2012	30.47	30.51	30.11	30.17
1839	NASDAQ	WBD	Tue, Oct 23, 2012	30.78	30.79	30.35	30.40
1838	NASDAQ	WBD	Mon, Oct 22, 2012	30.85	31.15	30.80	31.03
1837	NASDAQ	WBD	Fri, Oct 19, 2012	31.45	31.61	30.72	30.88
1836	NASDAQ	WBD	Thu, Oct 18, 2012	31.29	31.62	31.06	31.55
1835	NASDAQ	WBD	Wed, Oct 17, 2012	31.82	31.84	31.27	31.28
1834	NASDAQ	WBD	Tue, Oct 16, 2012	31.67	31.86	31.46	31.61
1833	NASDAQ	WBD	Mon, Oct 15, 2012	31.04	31.45	30.97	31.43
1832	NASDAQ	WBD	Fri, Oct 12, 2012	31.08	31.19	30.87	31.03
1831	NASDAQ	WBD	Thu, Oct 11, 2012	30.68	31.22	30.57	30.89
1830	NASDAQ	WBD	Wed, Oct 10, 2012	30.61	30.69	30.40	30.60
1829	NASDAQ	WBD	Tue, Oct 9, 2012	31.02	31.02	30.43	30.49
1828	NASDAQ	WBD	Mon, Oct 8, 2012	31.24	31.32	30.79	30.99
1827	NASDAQ	WBD	Fri, Oct 5, 2012	31.42	31.45	31.18	31.29
1826	NASDAQ	WBD	Thu, Oct 4, 2012	30.91	31.20	30.84	31.19
1825	NASDAQ	WBD	Wed, Oct 3, 2012	30.62	30.85	30.61	30.74
1824	NASDAQ	WBD	Tue, Oct 2, 2012	30.83	30.89	30.38	30.56
1823	NASDAQ	WBD	Mon, Oct 1, 2012	30.75	30.88	30.54	30.62
1822	NASDAQ	WBD	Fri, Sep 28, 2012	30.23	30.56	30.14	30.45
1821	NASDAQ	WBD	Thu, Sep 27, 2012	29.97	30.46	29.77	30.39
1820	NASDAQ	WBD	Wed, Sep 26, 2012	30.00	30.11	29.58	29.77
1819	NASDAQ	WBD	Tue, Sep 25, 2012	30.44	30.51	29.83	29.86
1818	NASDAQ	WBD	Mon, Sep 24, 2012	30.41	30.59	30.26	30.26
1817	NASDAQ	WBD	Fri, Sep 21, 2012	30.63	30.90	30.52	30.60
1816	NASDAQ	WBD	Thu, Sep 20, 2012	30.30	30.49	30.12	30.44
1815	NASDAQ	WBD	Wed, Sep 19, 2012	29.80	30.53	29.76	30.36
1814	NASDAQ	WBD	Tue, Sep 18, 2012	29.98	30.04	29.80	29.89
1813	NASDAQ	WBD	Mon, Sep 17, 2012	30.05	30.14	29.70	29.93
1812	NASDAQ	WBD	Fri, Sep 14, 2012	29.71	30.14	29.63	30.01
1811	NASDAQ	WBD	Thu, Sep 13, 2012	28.88	29.85	28.88	29.71
1810	NASDAQ	WBD	Wed, Sep 12, 2012	28.71	28.95	28.68	28.94
1809	NASDAQ	WBD	Tue, Sep 11, 2012	28.81	28.82	28.58	28.62
1808	NASDAQ	WBD	Mon, Sep 10, 2012	28.88	28.89	28.71	28.72
1807	NASDAQ	WBD	Fri, Sep 7, 2012	28.82	28.86	28.60	28.82
1806	NASDAQ	WBD	Thu, Sep 6, 2012	28.45	28.81	28.38	28.70
1805	NASDAQ	WBD	Wed, Sep 5, 2012	28.20	28.39	28.08	28.22
1804	NASDAQ	WBD	Tue, Sep 4, 2012	27.87	28.40	27.87	28.24
1803	NASDAQ	WBD	Fri, Aug 31, 2012	27.80	28.15	27.76	28.01
1802	NASDAQ	WBD	Thu, Aug 30, 2012	27.30	27.96	27.30	27.68
1801	NASDAQ	WBD	Wed, Aug 29, 2012	27.45	27.53	27.33	27.51
1800	NASDAQ	WBD	Tue, Aug 28, 2012	27.29	27.54	27.26	27.36
1799	NASDAQ	WBD	Mon, Aug 27, 2012	27.28	27.56	27.25	27.42
1798	NASDAQ	WBD	Fri, Aug 24, 2012	26.74	27.39	26.63	27.24
1797	NASDAQ	WBD	Thu, Aug 23, 2012	26.95	26.95	26.69	26.83
1796	NASDAQ	WBD	Wed, Aug 22, 2012	26.93	27.14	26.87	26.99
1795	NASDAQ	WBD	Tue, Aug 21, 2012	26.88	27.00	26.77	26.95
1794	NASDAQ	WBD	Mon, Aug 20, 2012	27.00	27.06	26.65	26.77
1793	NASDAQ	WBD	Fri, Aug 17, 2012	27.12	27.16	26.73	26.94
1792	NASDAQ	WBD	Thu, Aug 16, 2012	27.10	27.23	27.03	27.09
1791	NASDAQ	WBD	Wed, Aug 15, 2012	27.06	27.43	27.06	27.18
1790	NASDAQ	WBD	Tue, Aug 14, 2012	27.76	27.81	27.06	27.14
1789	NASDAQ	WBD	Mon, Aug 13, 2012	27.78	27.84	27.52	27.65
1788	NASDAQ	WBD	Fri, Aug 10, 2012	27.49	27.89	27.49	27.88
1787	NASDAQ	WBD	Thu, Aug 9, 2012	27.53	27.87	27.38	27.54
1786	NASDAQ	WBD	Wed, Aug 8, 2012	27.36	27.60	27.28	27.57
1785	NASDAQ	WBD	Tue, Aug 7, 2012	27.14	27.75	27.14	27.52
1784	NASDAQ	WBD	Mon, Aug 6, 2012	26.75	27.29	26.52	27.12
1783	NASDAQ	WBD	Fri, Aug 3, 2012	26.13	26.80	25.95	26.72
1782	NASDAQ	WBD	Thu, Aug 2, 2012	25.00	25.69	24.90	25.67
1781	NASDAQ	WBD	Wed, Aug 1, 2012	25.41	25.76	25.01	25.18
1780	NASDAQ	WBD	Tue, Jul 31, 2012	25.49	26.32	24.97	25.86
1779	NASDAQ	WBD	Mon, Jul 30, 2012	26.48	26.56	25.85	26.02
1778	NASDAQ	WBD	Fri, Jul 27, 2012	26.00	26.66	25.96	26.57
1777	NASDAQ	WBD	Thu, Jul 26, 2012	25.70	25.91	25.43	25.80
1776	NASDAQ	WBD	Wed, Jul 25, 2012	25.09	25.48	25.08	25.23
1775	NASDAQ	WBD	Tue, Jul 24, 2012	25.14	25.34	24.88	25.08
1774	NASDAQ	WBD	Mon, Jul 23, 2012	25.29	25.31	24.93	25.16
1773	NASDAQ	WBD	Fri, Jul 20, 2012	26.04	26.04	25.53	25.60
1772	NASDAQ	WBD	Thu, Jul 19, 2012	25.81	26.37	25.81	26.07
1771	NASDAQ	WBD	Wed, Jul 18, 2012	25.85	25.92	25.66	25.80
1770	NASDAQ	WBD	Tue, Jul 17, 2012	25.33	25.99	25.26	25.87
1769	NASDAQ	WBD	Mon, Jul 16, 2012	25.61	25.73	25.20	25.23
1768	NASDAQ	WBD	Fri, Jul 13, 2012	25.21	25.80	25.21	25.74
1767	NASDAQ	WBD	Thu, Jul 12, 2012	25.42	25.75	24.82	25.66
1766	NASDAQ	WBD	Wed, Jul 11, 2012	25.69	25.80	25.26	25.55
1765	NASDAQ	WBD	Tue, Jul 10, 2012	26.51	26.55	25.54	25.67
1764	NASDAQ	WBD	Mon, Jul 9, 2012	26.90	26.97	26.10	26.29
1763	NASDAQ	WBD	Fri, Jul 6, 2012	27.25	27.52	26.80	26.98
1762	NASDAQ	WBD	Thu, Jul 5, 2012	27.85	27.93	27.35	27.46
1761	NASDAQ	WBD	Tue, Jul 3, 2012	28.06	28.15	27.76	27.87
1760	NASDAQ	WBD	Mon, Jul 2, 2012	27.68	28.05	27.60	28.02
1759	NASDAQ	WBD	Fri, Jun 29, 2012	27.58	27.74	27.40	27.59
1758	NASDAQ	WBD	Thu, Jun 28, 2012	27.19	27.24	26.65	27.13
1757	NASDAQ	WBD	Wed, Jun 27, 2012	27.11	27.58	27.04	27.30
1756	NASDAQ	WBD	Tue, Jun 26, 2012	26.98	27.38	26.86	27.00
1755	NASDAQ	WBD	Mon, Jun 25, 2012	26.79	26.90	26.47	26.79
1754	NASDAQ	WBD	Fri, Jun 22, 2012	26.88	27.20	26.87	27.07
1753	NASDAQ	WBD	Thu, Jun 21, 2012	26.89	27.14	26.60	26.81
1752	NASDAQ	WBD	Wed, Jun 20, 2012	26.41	26.94	26.36	26.83
1751	NASDAQ	WBD	Tue, Jun 19, 2012	26.35	26.59	26.24	26.48
1750	NASDAQ	WBD	Mon, Jun 18, 2012	25.70	26.20	25.65	26.15
1749	NASDAQ	WBD	Fri, Jun 15, 2012	25.76	25.94	25.58	25.86
1748	NASDAQ	WBD	Thu, Jun 14, 2012	25.79	25.93	25.36	25.57
1747	NASDAQ	WBD	Wed, Jun 13, 2012	26.48	26.56	25.59	25.71
1746	NASDAQ	WBD	Tue, Jun 12, 2012	26.31	26.63	26.23	26.63
1745	NASDAQ	WBD	Mon, Jun 11, 2012	26.34	26.56	26.22	26.25
1744	NASDAQ	WBD	Fri, Jun 8, 2012	25.71	26.12	25.61	26.06
1743	NASDAQ	WBD	Thu, Jun 7, 2012	25.99	26.06	25.73	25.81
1742	NASDAQ	WBD	Wed, Jun 6, 2012	25.16	25.72	25.09	25.70
1741	NASDAQ	WBD	Tue, Jun 5, 2012	24.77	25.10	24.52	25.04
1740	NASDAQ	WBD	Mon, Jun 4, 2012	24.94	25.09	24.65	24.78
1739	NASDAQ	WBD	Fri, Jun 1, 2012	25.39	25.51	24.81	24.85
1738	NASDAQ	WBD	Thu, May 31, 2012	25.70	25.80	25.34	25.59
1737	NASDAQ	WBD	Wed, May 30, 2012	25.86	25.90	25.59	25.65
1736	NASDAQ	WBD	Tue, May 29, 2012	25.95	26.16	25.78	26.08
1735	NASDAQ	WBD	Fri, May 25, 2012	25.76	25.89	25.60	25.83
1734	NASDAQ	WBD	Thu, May 24, 2012	25.54	25.87	25.46	25.71
1733	NASDAQ	WBD	Wed, May 23, 2012	25.20	25.51	24.79	25.43
1732	NASDAQ	WBD	Tue, May 22, 2012	25.49	25.71	25.16	25.30
1731	NASDAQ	WBD	Mon, May 21, 2012	24.79	25.50	24.64	25.48
1730	NASDAQ	WBD	Fri, May 18, 2012	25.13	25.28	24.65	24.71
1729	NASDAQ	WBD	Thu, May 17, 2012	26.16	26.21	25.07	25.07
1728	NASDAQ	WBD	Wed, May 16, 2012	26.08	26.36	26.04	26.15
1727	NASDAQ	WBD	Tue, May 15, 2012	25.82	26.42	25.82	25.97
1726	NASDAQ	WBD	Mon, May 14, 2012	25.98	26.32	25.84	25.85
1725	NASDAQ	WBD	Fri, May 11, 2012	25.82	26.29	25.75	26.25
1724	NASDAQ	WBD	Thu, May 10, 2012	26.02	26.16	25.70	25.94
1723	NASDAQ	WBD	Wed, May 9, 2012	25.75	25.97	25.04	25.78
1722	NASDAQ	WBD	Tue, May 8, 2012	27.19	27.37	25.64	25.95
1721	NASDAQ	WBD	Mon, May 7, 2012	27.30	27.75	27.14	27.63
1720	NASDAQ	WBD	Fri, May 4, 2012	28.11	28.15	27.29	27.30
1719	NASDAQ	WBD	Thu, May 3, 2012	27.71	28.28	27.64	28.16
1718	NASDAQ	WBD	Wed, May 2, 2012	27.57	27.71	27.53	27.67
1717	NASDAQ	WBD	Tue, May 1, 2012	27.90	28.20	27.59	27.65
1716	NASDAQ	WBD	Mon, Apr 30, 2012	28.07	28.09	27.65	27.81
1715	NASDAQ	WBD	Fri, Apr 27, 2012	27.47	28.10	27.35	28.04
1714	NASDAQ	WBD	Thu, Apr 26, 2012	26.56	27.31	26.56	27.26
1713	NASDAQ	WBD	Wed, Apr 25, 2012	26.52	26.68	26.40	26.67
1712	NASDAQ	WBD	Tue, Apr 24, 2012	26.39	26.58	26.21	26.30
1711	NASDAQ	WBD	Mon, Apr 23, 2012	26.56	26.58	26.15	26.33
1710	NASDAQ	WBD	Fri, Apr 20, 2012	26.57	26.85	26.44	26.80
1709	NASDAQ	WBD	Thu, Apr 19, 2012	26.70	26.80	26.43	26.51
1708	NASDAQ	WBD	Wed, Apr 18, 2012	26.62	26.79	26.54	26.65
1707	NASDAQ	WBD	Tue, Apr 17, 2012	26.69	26.82	26.51	26.77
1706	NASDAQ	WBD	Mon, Apr 16, 2012	26.58	26.58	26.31	26.51
1705	NASDAQ	WBD	Fri, Apr 13, 2012	26.23	26.60	26.16	26.41
1704	NASDAQ	WBD	Thu, Apr 12, 2012	26.01	26.27	25.89	26.20
1703	NASDAQ	WBD	Wed, Apr 11, 2012	25.73	26.04	25.73	25.90
1702	NASDAQ	WBD	Tue, Apr 10, 2012	25.93	26.03	25.35	25.41
1701	NASDAQ	WBD	Mon, Apr 9, 2012	25.84	26.08	25.80	25.96
1700	NASDAQ	WBD	Thu, Apr 5, 2012	26.03	26.50	25.89	26.43
1699	NASDAQ	WBD	Wed, Apr 4, 2012	25.71	26.08	25.45	26.02
1698	NASDAQ	WBD	Tue, Apr 3, 2012	26.00	26.21	25.88	26.09
1697	NASDAQ	WBD	Mon, Apr 2, 2012	25.79	26.11	25.76	26.05
1696	NASDAQ	WBD	Fri, Mar 30, 2012	25.66	25.99	25.41	25.85
1695	NASDAQ	WBD	Thu, Mar 29, 2012	25.15	25.26	24.91	25.24
1694	NASDAQ	WBD	Wed, Mar 28, 2012	25.23	25.34	25.12	25.22
1693	NASDAQ	WBD	Tue, Mar 27, 2012	25.00	25.30	24.90	25.29
1692	NASDAQ	WBD	Mon, Mar 26, 2012	24.88	25.00	24.79	24.93
1691	NASDAQ	WBD	Fri, Mar 23, 2012	24.60	24.76	24.34	24.72
1690	NASDAQ	WBD	Thu, Mar 22, 2012	24.57	24.69	24.40	24.61
1689	NASDAQ	WBD	Wed, Mar 21, 2012	24.30	24.75	24.27	24.69
1688	NASDAQ	WBD	Tue, Mar 20, 2012	24.41	24.46	24.09	24.22
1687	NASDAQ	WBD	Mon, Mar 19, 2012	24.41	24.64	24.38	24.57
1686	NASDAQ	WBD	Fri, Mar 16, 2012	24.34	24.56	24.04	24.48
1685	NASDAQ	WBD	Thu, Mar 15, 2012	24.50	24.59	24.19	24.45
1684	NASDAQ	WBD	Wed, Mar 14, 2012	24.51	24.78	24.39	24.47
1683	NASDAQ	WBD	Tue, Mar 13, 2012	23.97	24.67	23.88	24.60
1682	NASDAQ	WBD	Mon, Mar 12, 2012	23.89	24.01	23.61	23.86
1681	NASDAQ	WBD	Fri, Mar 9, 2012	24.14	24.21	24.01	24.10
1680	NASDAQ	WBD	Thu, Mar 8, 2012	23.84	24.16	23.84	24.05
1679	NASDAQ	WBD	Wed, Mar 7, 2012	23.82	23.91	23.62	23.78
1678	NASDAQ	WBD	Tue, Mar 6, 2012	24.07	24.18	23.65	23.79
1677	NASDAQ	WBD	Mon, Mar 5, 2012	24.10	24.39	24.02	24.28
1676	NASDAQ	WBD	Fri, Mar 2, 2012	23.78	24.35	23.71	24.19
1675	NASDAQ	WBD	Thu, Mar 1, 2012	23.81	23.92	23.51	23.76
1674	NASDAQ	WBD	Wed, Feb 29, 2012	23.25	23.95	23.21	23.83
1673	NASDAQ	WBD	Tue, Feb 28, 2012	22.91	23.38	22.80	23.36
1672	NASDAQ	WBD	Mon, Feb 27, 2012	22.50	22.93	22.50	22.76
1671	NASDAQ	WBD	Fri, Feb 24, 2012	22.70	22.77	22.50	22.75
1670	NASDAQ	WBD	Thu, Feb 23, 2012	22.55	22.65	22.47	22.56
1669	NASDAQ	WBD	Wed, Feb 22, 2012	22.72	22.84	22.49	22.60
1668	NASDAQ	WBD	Tue, Feb 21, 2012	23.15	23.17	22.70	22.79
1667	NASDAQ	WBD	Fri, Feb 17, 2012	23.03	23.24	21.86	23.10
1666	NASDAQ	WBD	Thu, Feb 16, 2012	23.73	23.81	22.70	22.96
1665	NASDAQ	WBD	Wed, Feb 15, 2012	23.20	23.39	23.13	23.37
1664	NASDAQ	WBD	Tue, Feb 14, 2012	23.02	23.13	22.88	23.09
1663	NASDAQ	WBD	Mon, Feb 13, 2012	23.13	23.15	22.96	23.07
1662	NASDAQ	WBD	Fri, Feb 10, 2012	22.84	22.96	22.75	22.88
1661	NASDAQ	WBD	Thu, Feb 9, 2012	23.20	23.21	22.92	23.00
1660	NASDAQ	WBD	Wed, Feb 8, 2012	23.09	23.38	22.98	23.17
1659	NASDAQ	WBD	Tue, Feb 7, 2012	22.72	23.20	22.66	23.13
1658	NASDAQ	WBD	Mon, Feb 6, 2012	22.67	22.93	22.63	22.80
1657	NASDAQ	WBD	Fri, Feb 3, 2012	22.51	22.86	22.49	22.81
1656	NASDAQ	WBD	Thu, Feb 2, 2012	22.15	22.38	21.89	22.32
1655	NASDAQ	WBD	Wed, Feb 1, 2012	22.14	22.31	22.00	22.20
1654	NASDAQ	WBD	Tue, Jan 31, 2012	22.12	22.18	21.86	21.90
1653	NASDAQ	WBD	Mon, Jan 30, 2012	22.15	22.18	21.82	21.98
1652	NASDAQ	WBD	Fri, Jan 27, 2012	22.57	22.58	22.27	22.31
1651	NASDAQ	WBD	Thu, Jan 26, 2012	22.83	22.88	22.55	22.65
1650	NASDAQ	WBD	Wed, Jan 25, 2012	22.31	22.80	22.28	22.72
1649	NASDAQ	WBD	Tue, Jan 24, 2012	22.20	22.43	22.15	22.32
1648	NASDAQ	WBD	Mon, Jan 23, 2012	22.35	22.59	22.16	22.31
1647	NASDAQ	WBD	Fri, Jan 20, 2012	22.86	22.86	22.33	22.37
1646	NASDAQ	WBD	Thu, Jan 19, 2012	22.47	22.90	22.37	22.84
1645	NASDAQ	WBD	Wed, Jan 18, 2012	22.29	22.48	22.13	22.47
1644	NASDAQ	WBD	Tue, Jan 17, 2012	22.48	22.59	22.27	22.32
1643	NASDAQ	WBD	Fri, Jan 13, 2012	22.08	22.31	22.04	22.14
1642	NASDAQ	WBD	Thu, Jan 12, 2012	22.00	22.26	21.86	22.24
1641	NASDAQ	WBD	Wed, Jan 11, 2012	21.53	22.04	20.86	21.95
1640	NASDAQ	WBD	Tue, Jan 10, 2012	21.44	21.70	21.38	21.63
1639	NASDAQ	WBD	Mon, Jan 9, 2012	21.05	21.27	21.02	21.23
1638	NASDAQ	WBD	Fri, Jan 6, 2012	20.89	21.12	20.81	21.09
1637	NASDAQ	WBD	Thu, Jan 5, 2012	20.78	20.98	20.55	20.96
1636	NASDAQ	WBD	Wed, Jan 4, 2012	20.87	20.98	20.75	20.93
1635	NASDAQ	WBD	Tue, Jan 3, 2012	21.44	21.52	20.85	20.88
1634	NASDAQ	WBD	Fri, Dec 30, 2011	20.99	21.10	20.93	20.93
1633	NASDAQ	WBD	Thu, Dec 29, 2011	20.81	20.97	20.76	20.94
1632	NASDAQ	WBD	Wed, Dec 28, 2011	20.70	20.91	20.60	20.77
1631	NASDAQ	WBD	Tue, Dec 27, 2011	20.64	20.80	20.43	20.65
1630	NASDAQ	WBD	Fri, Dec 23, 2011	20.67	20.74	20.61	20.70
1629	NASDAQ	WBD	Thu, Dec 22, 2011	20.67	20.74	20.46	20.62
1628	NASDAQ	WBD	Wed, Dec 21, 2011	20.82	20.86	20.50	20.60
1627	NASDAQ	WBD	Tue, Dec 20, 2011	20.46	20.89	20.35	20.71
1626	NASDAQ	WBD	Mon, Dec 19, 2011	20.50	20.80	20.09	20.13
1625	NASDAQ	WBD	Fri, Dec 16, 2011	20.70	20.74	20.28	20.52
1624	NASDAQ	WBD	Thu, Dec 15, 2011	20.70	20.92	20.50	20.54
1623	NASDAQ	WBD	Wed, Dec 14, 2011	21.13	21.19	20.51	20.53
1622	NASDAQ	WBD	Tue, Dec 13, 2011	21.26	21.50	20.98	21.06
1621	NASDAQ	WBD	Mon, Dec 12, 2011	21.30	21.31	20.86	21.21
1620	NASDAQ	WBD	Fri, Dec 9, 2011	21.07	21.48	21.03	21.41
1619	NASDAQ	WBD	Thu, Dec 8, 2011	21.17	21.23	20.90	20.97
1618	NASDAQ	WBD	Wed, Dec 7, 2011	21.30	21.49	20.94	21.35
1617	NASDAQ	WBD	Tue, Dec 6, 2011	21.30	21.43	21.24	21.37
1616	NASDAQ	WBD	Mon, Dec 5, 2011	21.55	21.58	21.03	21.27
1615	NASDAQ	WBD	Fri, Dec 2, 2011	21.20	21.37	21.10	21.19
1614	NASDAQ	WBD	Thu, Dec 1, 2011	21.42	21.45	20.99	21.04
1613	NASDAQ	WBD	Wed, Nov 30, 2011	21.10	21.47	21.01	21.45
1612	NASDAQ	WBD	Tue, Nov 29, 2011	20.60	20.83	20.43	20.56
1611	NASDAQ	WBD	Mon, Nov 28, 2011	20.53	20.78	20.37	20.55
1610	NASDAQ	WBD	Fri, Nov 25, 2011	19.91	20.24	19.85	20.04
1609	NASDAQ	WBD	Wed, Nov 23, 2011	20.38	20.45	19.93	19.94
1608	NASDAQ	WBD	Tue, Nov 22, 2011	20.52	20.85	20.44	20.73
1607	NASDAQ	WBD	Mon, Nov 21, 2011	20.52	20.60	20.16	20.48
1606	NASDAQ	WBD	Fri, Nov 18, 2011	20.92	20.95	20.64	20.75
1605	NASDAQ	WBD	Thu, Nov 17, 2011	21.11	21.17	20.71	20.80
1604	NASDAQ	WBD	Wed, Nov 16, 2011	21.21	21.63	21.08	21.17
1603	NASDAQ	WBD	Tue, Nov 15, 2011	21.79	21.87	21.33	21.46
1602	NASDAQ	WBD	Mon, Nov 14, 2011	22.12	22.16	21.81	21.91
1601	NASDAQ	WBD	Fri, Nov 11, 2011	21.70	22.18	21.61	22.17
1600	NASDAQ	WBD	Thu, Nov 10, 2011	21.82	21.82	21.10	21.49
1599	NASDAQ	WBD	Wed, Nov 9, 2011	22.25	22.41	21.30	21.46
1598	NASDAQ	WBD	Tue, Nov 8, 2011	22.69	23.06	22.39	23.02
1597	NASDAQ	WBD	Mon, Nov 7, 2011	22.49	22.62	22.25	22.57
1596	NASDAQ	WBD	Fri, Nov 4, 2011	22.48	22.60	22.25	22.49
1595	NASDAQ	WBD	Thu, Nov 3, 2011	22.62	22.76	22.25	22.69
1594	NASDAQ	WBD	Wed, Nov 2, 2011	22.20	22.53	21.85	22.49
1593	NASDAQ	WBD	Tue, Nov 1, 2011	21.50	22.29	21.28	21.59
1592	NASDAQ	WBD	Mon, Oct 31, 2011	21.75	22.41	21.66	22.20
1591	NASDAQ	WBD	Fri, Oct 28, 2011	21.97	22.01	21.68	21.88
1590	NASDAQ	WBD	Thu, Oct 27, 2011	22.07	22.12	21.82	22.00
1589	NASDAQ	WBD	Wed, Oct 26, 2011	21.47	21.59	21.34	21.48
1588	NASDAQ	WBD	Tue, Oct 25, 2011	21.77	21.95	21.48	21.53
1587	NASDAQ	WBD	Mon, Oct 24, 2011	21.81	22.11	21.71	21.97
1586	NASDAQ	WBD	Fri, Oct 21, 2011	21.23	21.79	21.23	21.75
1585	NASDAQ	WBD	Thu, Oct 20, 2011	21.02	21.12	20.80	20.98
1584	NASDAQ	WBD	Wed, Oct 19, 2011	21.24	21.34	20.91	20.98
1583	NASDAQ	WBD	Tue, Oct 18, 2011	20.86	21.39	20.60	21.24
1582	NASDAQ	WBD	Mon, Oct 17, 2011	21.27	21.36	20.80	20.86
1581	NASDAQ	WBD	Fri, Oct 14, 2011	21.02	21.34	20.92	21.33
1580	NASDAQ	WBD	Thu, Oct 13, 2011	20.58	20.82	20.44	20.74
1579	NASDAQ	WBD	Wed, Oct 12, 2011	20.68	20.90	20.54	20.76
1578	NASDAQ	WBD	Tue, Oct 11, 2011	19.96	20.63	19.84	20.47
1577	NASDAQ	WBD	Mon, Oct 10, 2011	19.77	20.06	19.70	19.99
1576	NASDAQ	WBD	Fri, Oct 7, 2011	19.83	19.83	19.26	19.46
1575	NASDAQ	WBD	Thu, Oct 6, 2011	19.40	19.72	19.18	19.72
1574	NASDAQ	WBD	Wed, Oct 5, 2011	19.35	19.48	18.96	19.39
1573	NASDAQ	WBD	Tue, Oct 4, 2011	18.53	19.31	18.21	19.28
1572	NASDAQ	WBD	Mon, Oct 3, 2011	19.16	19.26	18.74	18.76
1571	NASDAQ	WBD	Fri, Sep 30, 2011	19.47	19.60	19.15	19.22
1570	NASDAQ	WBD	Thu, Sep 29, 2011	20.65	20.70	19.41	19.69
1569	NASDAQ	WBD	Wed, Sep 28, 2011	21.41	21.41	20.26	20.31
1568	NASDAQ	WBD	Tue, Sep 27, 2011	21.69	21.85	21.22	21.34
1567	NASDAQ	WBD	Mon, Sep 26, 2011	20.61	21.31	20.43	21.28
1566	NASDAQ	WBD	Fri, Sep 23, 2011	19.77	20.58	19.64	20.38
1565	NASDAQ	WBD	Thu, Sep 22, 2011	19.90	20.11	19.39	19.79
1564	NASDAQ	WBD	Wed, Sep 21, 2011	20.43	21.02	20.28	20.40
1563	NASDAQ	WBD	Tue, Sep 20, 2011	20.36	20.59	20.22	20.30
1562	NASDAQ	WBD	Mon, Sep 19, 2011	20.21	20.32	19.87	20.24
1561	NASDAQ	WBD	Fri, Sep 16, 2011	20.66	20.89	20.29	20.52
1560	NASDAQ	WBD	Thu, Sep 15, 2011	20.25	20.51	19.95	20.50
1559	NASDAQ	WBD	Wed, Sep 14, 2011	19.76	20.29	19.50	20.04
1558	NASDAQ	WBD	Tue, Sep 13, 2011	19.35	19.70	19.22	19.62
1557	NASDAQ	WBD	Mon, Sep 12, 2011	19.29	19.60	18.87	19.30
1556	NASDAQ	WBD	Fri, Sep 9, 2011	19.95	20.11	19.43	19.57
1555	NASDAQ	WBD	Thu, Sep 8, 2011	20.53	20.68	20.15	20.17
1554	NASDAQ	WBD	Wed, Sep 7, 2011	20.43	20.66	20.29	20.63
1553	NASDAQ	WBD	Tue, Sep 6, 2011	19.90	20.43	19.75	20.32
1552	NASDAQ	WBD	Fri, Sep 2, 2011	20.77	21.00	20.60	20.61
1551	NASDAQ	WBD	Thu, Sep 1, 2011	21.55	21.69	21.13	21.13
1550	NASDAQ	WBD	Wed, Aug 31, 2011	21.35	21.69	21.29	21.60
1549	NASDAQ	WBD	Tue, Aug 30, 2011	20.76	21.45	20.69	21.25
1548	NASDAQ	WBD	Mon, Aug 29, 2011	20.39	20.77	20.31	20.75
1547	NASDAQ	WBD	Fri, Aug 26, 2011	19.35	20.21	19.23	20.19
1546	NASDAQ	WBD	Thu, Aug 25, 2011	19.83	20.01	19.47	19.51
1545	NASDAQ	WBD	Wed, Aug 24, 2011	19.17	19.78	19.06	19.76
1544	NASDAQ	WBD	Tue, Aug 23, 2011	18.60	19.28	18.48	19.28
1543	NASDAQ	WBD	Mon, Aug 22, 2011	18.91	19.00	18.45	18.53
1542	NASDAQ	WBD	Fri, Aug 19, 2011	18.29	18.98	18.29	18.55
1541	NASDAQ	WBD	Thu, Aug 18, 2011	19.50	19.50	18.38	18.63
1540	NASDAQ	WBD	Wed, Aug 17, 2011	20.21	20.43	19.80	20.00
1539	NASDAQ	WBD	Tue, Aug 16, 2011	19.94	20.32	19.80	20.14
1538	NASDAQ	WBD	Mon, Aug 15, 2011	20.05	20.20	19.84	20.18
1537	NASDAQ	WBD	Fri, Aug 12, 2011	19.76	20.10	19.57	19.94
1536	NASDAQ	WBD	Thu, Aug 11, 2011	18.59	19.74	18.59	19.50
1535	NASDAQ	WBD	Wed, Aug 10, 2011	18.57	19.13	18.32	18.47
1534	NASDAQ	WBD	Tue, Aug 9, 2011	18.11	19.03	18.02	19.00
1533	NASDAQ	WBD	Mon, Aug 8, 2011	18.75	18.76	17.75	17.75
1532	NASDAQ	WBD	Fri, Aug 5, 2011	19.05	19.16	18.36	19.02
1531	NASDAQ	WBD	Thu, Aug 4, 2011	19.54	19.87	18.76	18.78
1530	NASDAQ	WBD	Wed, Aug 3, 2011	19.51	19.71	18.73	19.51
1529	NASDAQ	WBD	Tue, Aug 2, 2011	19.88	20.11	19.48	19.48
1528	NASDAQ	WBD	Mon, Aug 1, 2011	20.41	20.51	19.76	20.04
1527	NASDAQ	WBD	Fri, Jul 29, 2011	20.34	20.56	20.28	20.33
1526	NASDAQ	WBD	Thu, Jul 28, 2011	20.42	20.83	20.34	20.57
1525	NASDAQ	WBD	Wed, Jul 27, 2011	20.34	20.50	20.18	20.39
1524	NASDAQ	WBD	Tue, Jul 26, 2011	20.42	20.51	20.35	20.39
1523	NASDAQ	WBD	Mon, Jul 25, 2011	20.71	20.74	20.43	20.46
1522	NASDAQ	WBD	Fri, Jul 22, 2011	20.87	21.02	20.71	20.96
1521	NASDAQ	WBD	Thu, Jul 21, 2011	20.72	20.94	20.68	20.82
1520	NASDAQ	WBD	Wed, Jul 20, 2011	20.88	20.99	20.43	20.54
1519	NASDAQ	WBD	Tue, Jul 19, 2011	20.88	21.02	20.82	20.93
1518	NASDAQ	WBD	Mon, Jul 18, 2011	21.11	21.18	20.65	20.74
1517	NASDAQ	WBD	Fri, Jul 15, 2011	21.30	21.39	21.07	21.25
1516	NASDAQ	WBD	Thu, Jul 14, 2011	21.55	21.55	21.14	21.25
1515	NASDAQ	WBD	Wed, Jul 13, 2011	21.46	21.60	21.30	21.36
1514	NASDAQ	WBD	Tue, Jul 12, 2011	21.21	21.59	21.19	21.39
1513	NASDAQ	WBD	Mon, Jul 11, 2011	21.16	21.42	21.11	21.24
1512	NASDAQ	WBD	Fri, Jul 8, 2011	21.41	21.60	21.31	21.42
1511	NASDAQ	WBD	Thu, Jul 7, 2011	21.50	21.72	21.38	21.71
1510	NASDAQ	WBD	Wed, Jul 6, 2011	21.42	21.46	21.22	21.26
1509	NASDAQ	WBD	Tue, Jul 5, 2011	21.30	21.62	21.18	21.49
1508	NASDAQ	WBD	Fri, Jul 1, 2011	20.93	21.40	20.88	21.29
1507	NASDAQ	WBD	Thu, Jun 30, 2011	20.96	21.21	20.92	20.92
1506	NASDAQ	WBD	Wed, Jun 29, 2011	20.94	21.12	20.79	20.79
1505	NASDAQ	WBD	Tue, Jun 28, 2011	20.70	20.89	20.64	20.88
1504	NASDAQ	WBD	Mon, Jun 27, 2011	20.56	20.70	20.39	20.62
1503	NASDAQ	WBD	Fri, Jun 24, 2011	20.75	20.76	20.42	20.55
1502	NASDAQ	WBD	Thu, Jun 23, 2011	20.29	20.80	20.29	20.76
1501	NASDAQ	WBD	Wed, Jun 22, 2011	21.34	21.48	21.24	21.30
1500	NASDAQ	WBD	Tue, Jun 21, 2011	20.98	21.52	20.98	21.48
1499	NASDAQ	WBD	Mon, Jun 20, 2011	20.52	20.93	20.52	20.90
1498	NASDAQ	WBD	Fri, Jun 17, 2011	20.75	20.90	20.63	20.64
1497	NASDAQ	WBD	Thu, Jun 16, 2011	20.34	20.55	20.20	20.54
1496	NASDAQ	WBD	Wed, Jun 15, 2011	20.47	20.76	20.30	20.32
1495	NASDAQ	WBD	Tue, Jun 14, 2011	20.68	20.72	20.56	20.68
1494	NASDAQ	WBD	Mon, Jun 13, 2011	20.56	20.70	20.40	20.43
1493	NASDAQ	WBD	Fri, Jun 10, 2011	20.82	20.87	20.39	20.42
1492	NASDAQ	WBD	Thu, Jun 9, 2011	20.85	21.02	20.75	20.92
1491	NASDAQ	WBD	Wed, Jun 8, 2011	21.07	21.10	20.71	20.77
1490	NASDAQ	WBD	Tue, Jun 7, 2011	21.08	21.28	20.98	21.14
1489	NASDAQ	WBD	Mon, Jun 6, 2011	21.35	21.43	20.94	20.98
1488	NASDAQ	WBD	Fri, Jun 3, 2011	21.50	21.72	21.41	21.43
1487	NASDAQ	WBD	Thu, Jun 2, 2011	21.80	22.07	21.69	21.76
1486	NASDAQ	WBD	Wed, Jun 1, 2011	22.15	22.34	21.79	21.82
1485	NASDAQ	WBD	Tue, May 31, 2011	22.47	22.50	22.02	22.25
1484	NASDAQ	WBD	Fri, May 27, 2011	22.27	22.40	22.20	22.33
1483	NASDAQ	WBD	Thu, May 26, 2011	22.03	22.27	21.90	22.17
1482	NASDAQ	WBD	Wed, May 25, 2011	22.19	22.26	22.04	22.13
1481	NASDAQ	WBD	Tue, May 24, 2011	22.71	22.72	22.28	22.29
1480	NASDAQ	WBD	Mon, May 23, 2011	22.55	22.78	22.50	22.60
1479	NASDAQ	WBD	Fri, May 20, 2011	45.34	45.39	44.53	44.73
1478	NASDAQ	WBD	Thu, May 19, 2011	45.34	45.81	45.21	45.35
1477	NASDAQ	WBD	Wed, May 18, 2011	43.88	45.24	43.75	45.19
1476	NASDAQ	WBD	Tue, May 17, 2011	43.52	44.07	43.27	43.84
1475	NASDAQ	WBD	Mon, May 16, 2011	44.20	44.55	43.58	43.63
1474	NASDAQ	WBD	Fri, May 13, 2011	44.84	44.88	44.18	44.27
1473	NASDAQ	WBD	Thu, May 12, 2011	43.83	45.00	43.77	44.92
1472	NASDAQ	WBD	Wed, May 11, 2011	44.67	44.67	43.73	43.88
1471	NASDAQ	WBD	Tue, May 10, 2011	44.35	44.91	44.35	44.71
1470	NASDAQ	WBD	Mon, May 9, 2011	44.75	44.81	44.20	44.24
1469	NASDAQ	WBD	Fri, May 6, 2011	44.74	45.20	44.43	44.66
1468	NASDAQ	WBD	Thu, May 5, 2011	44.03	44.60	43.61	44.15
1467	NASDAQ	WBD	Wed, May 4, 2011	44.81	45.07	43.88	44.20
1466	NASDAQ	WBD	Tue, May 3, 2011	44.51	44.92	44.47	44.60
1465	NASDAQ	WBD	Mon, May 2, 2011	44.14	45.18	44.14	44.65
1464	NASDAQ	WBD	Fri, Apr 29, 2011	43.57	44.52	43.43	44.26
1463	NASDAQ	WBD	Thu, Apr 28, 2011	42.32	43.99	42.32	43.14
1462	NASDAQ	WBD	Wed, Apr 27, 2011	41.48	42.44	41.40	42.39
1461	NASDAQ	WBD	Tue, Apr 26, 2011	41.79	41.92	41.30	41.46
1460	NASDAQ	WBD	Mon, Apr 25, 2011	41.51	41.82	41.33	41.76
1459	NASDAQ	WBD	Thu, Apr 21, 2011	41.43	41.44	41.03	41.37
1458	NASDAQ	WBD	Wed, Apr 20, 2011	40.97	41.39	40.89	41.36
1457	NASDAQ	WBD	Tue, Apr 19, 2011	40.27	40.57	39.96	40.53
1456	NASDAQ	WBD	Mon, Apr 18, 2011	39.57	40.04	39.50	40.01
1455	NASDAQ	WBD	Fri, Apr 15, 2011	40.20	40.50	39.90	40.06
1454	NASDAQ	WBD	Thu, Apr 14, 2011	39.99	40.28	39.89	40.11
1453	NASDAQ	WBD	Wed, Apr 13, 2011	40.21	40.43	40.10	40.27
1452	NASDAQ	WBD	Tue, Apr 12, 2011	39.88	40.22	39.81	40.01
1451	NASDAQ	WBD	Mon, Apr 11, 2011	40.13	40.22	39.86	40.22
1450	NASDAQ	WBD	Fri, Apr 8, 2011	40.30	40.40	39.92	40.07
1449	NASDAQ	WBD	Thu, Apr 7, 2011	40.22	40.44	39.95	40.26
1448	NASDAQ	WBD	Wed, Apr 6, 2011	40.50	40.64	40.28	40.33
1447	NASDAQ	WBD	Tue, Apr 5, 2011	40.35	40.70	40.10	40.42
1446	NASDAQ	WBD	Mon, Apr 4, 2011	40.54	40.66	40.41	40.48
1445	NASDAQ	WBD	Fri, Apr 1, 2011	40.08	40.82	40.04	40.41
1444	NASDAQ	WBD	Thu, Mar 31, 2011	39.80	40.16	39.80	39.90
1443	NASDAQ	WBD	Wed, Mar 30, 2011	38.81	40.04	38.75	40.00
1442	NASDAQ	WBD	Tue, Mar 29, 2011	38.94	39.00	38.48	38.60
1441	NASDAQ	WBD	Mon, Mar 28, 2011	39.34	39.46	38.80	39.00
1440	NASDAQ	WBD	Fri, Mar 25, 2011	39.68	39.79	39.26	39.34
1439	NASDAQ	WBD	Thu, Mar 24, 2011	39.81	39.99	39.54	39.56
1438	NASDAQ	WBD	Wed, Mar 23, 2011	39.40	39.69	38.60	39.58
1437	NASDAQ	WBD	Tue, Mar 22, 2011	39.95	40.04	39.34	39.57
1436	NASDAQ	WBD	Mon, Mar 21, 2011	39.65	40.27	39.47	39.96
1435	NASDAQ	WBD	Fri, Mar 18, 2011	39.39	39.49	38.97	39.24
1434	NASDAQ	WBD	Thu, Mar 17, 2011	39.28	39.45	38.58	38.82
1433	NASDAQ	WBD	Wed, Mar 16, 2011	39.54	39.65	38.56	38.76
1432	NASDAQ	WBD	Tue, Mar 15, 2011	39.41	40.01	39.30	39.73
1431	NASDAQ	WBD	Mon, Mar 14, 2011	40.73	40.74	39.79	40.17
1430	NASDAQ	WBD	Fri, Mar 11, 2011	40.53	41.25	40.47	40.93
1429	NASDAQ	WBD	Thu, Mar 10, 2011	40.72	40.86	40.16	40.51
1428	NASDAQ	WBD	Wed, Mar 9, 2011	41.46	41.65	40.88	41.25
1427	NASDAQ	WBD	Tue, Mar 8, 2011	41.58	41.74	41.00	41.48
1426	NASDAQ	WBD	Mon, Mar 7, 2011	41.92	42.05	41.09	41.47
1425	NASDAQ	WBD	Fri, Mar 4, 2011	42.64	42.74	41.63	41.94
1424	NASDAQ	WBD	Thu, Mar 3, 2011	42.58	42.85	42.31	42.75
1423	NASDAQ	WBD	Wed, Mar 2, 2011	41.86	42.49	41.77	42.24
1422	NASDAQ	WBD	Tue, Mar 1, 2011	43.18	43.18	41.84	41.91
1421	NASDAQ	WBD	Mon, Feb 28, 2011	42.91	43.14	42.58	43.12
1420	NASDAQ	WBD	Fri, Feb 25, 2011	42.85	43.25	42.73	42.91
1419	NASDAQ	WBD	Thu, Feb 24, 2011	42.36	42.81	42.06	42.62
1418	NASDAQ	WBD	Wed, Feb 23, 2011	42.88	42.89	41.71	42.28
1417	NASDAQ	WBD	Tue, Feb 22, 2011	43.52	43.53	42.53	42.90
1416	NASDAQ	WBD	Fri, Feb 18, 2011	43.38	43.93	43.16	43.91
1415	NASDAQ	WBD	Thu, Feb 17, 2011	44.00	44.02	43.19	43.31
1414	NASDAQ	WBD	Wed, Feb 16, 2011	43.82	44.33	43.82	44.17
1413	NASDAQ	WBD	Tue, Feb 15, 2011	43.20	43.88	43.05	43.73
1412	NASDAQ	WBD	Mon, Feb 14, 2011	43.83	44.00	42.95	43.43
1411	NASDAQ	WBD	Fri, Feb 11, 2011	42.08	43.85	41.62	43.75
1410	NASDAQ	WBD	Thu, Feb 10, 2011	42.59	43.25	42.17	43.25
1409	NASDAQ	WBD	Wed, Feb 9, 2011	42.39	43.39	42.29	42.88
1408	NASDAQ	WBD	Tue, Feb 8, 2011	42.38	43.06	42.04	42.55
1407	NASDAQ	WBD	Mon, Feb 7, 2011	41.83	42.38	41.55	42.27
1406	NASDAQ	WBD	Fri, Feb 4, 2011	41.18	41.69	40.71	41.69
1405	NASDAQ	WBD	Thu, Feb 3, 2011	39.93	41.17	39.82	41.14
1404	NASDAQ	WBD	Wed, Feb 2, 2011	38.83	40.01	38.82	39.70
1403	NASDAQ	WBD	Tue, Feb 1, 2011	38.02	39.06	37.62	39.00
1402	NASDAQ	WBD	Mon, Jan 31, 2011	38.66	39.20	38.57	39.00
1401	NASDAQ	WBD	Fri, Jan 28, 2011	39.27	39.60	38.59	38.66
1400	NASDAQ	WBD	Thu, Jan 27, 2011	39.34	39.96	39.28	39.32
1399	NASDAQ	WBD	Wed, Jan 26, 2011	39.50	39.54	39.18	39.38
1398	NASDAQ	WBD	Tue, Jan 25, 2011	40.00	40.13	38.97	39.47
1397	NASDAQ	WBD	Mon, Jan 24, 2011	40.02	40.37	39.40	40.08
1396	NASDAQ	WBD	Fri, Jan 21, 2011	40.07	40.53	39.82	40.04
1395	NASDAQ	WBD	Thu, Jan 20, 2011	40.12	40.18	39.59	39.78
1394	NASDAQ	WBD	Wed, Jan 19, 2011	39.50	39.96	39.30	39.49
1393	NASDAQ	WBD	Tue, Jan 18, 2011	38.76	39.53	38.42	39.48
1392	NASDAQ	WBD	Fri, Jan 14, 2011	38.80	38.81	37.70	38.56
1391	NASDAQ	WBD	Thu, Jan 13, 2011	39.68	39.70	38.75	38.83
1390	NASDAQ	WBD	Wed, Jan 12, 2011	40.11	40.11	39.39	39.66
1389	NASDAQ	WBD	Tue, Jan 11, 2011	40.04	40.20	39.79	39.95
1388	NASDAQ	WBD	Mon, Jan 10, 2011	39.69	40.12	39.47	39.82
1387	NASDAQ	WBD	Fri, Jan 7, 2011	40.31	40.40	39.70	40.32
1386	NASDAQ	WBD	Thu, Jan 6, 2011	40.47	40.48	40.03	40.31
1385	NASDAQ	WBD	Wed, Jan 5, 2011	41.29	41.48	40.34	40.55
1384	NASDAQ	WBD	Tue, Jan 4, 2011	42.08	42.09	41.32	41.43
1383	NASDAQ	WBD	Mon, Jan 3, 2011	42.00	42.25	41.71	42.01
1382	NASDAQ	WBD	Fri, Dec 31, 2010	41.68	42.22	41.46	41.70
1381	NASDAQ	WBD	Thu, Dec 30, 2010	42.14	42.14	41.49	41.80
1380	NASDAQ	WBD	Wed, Dec 29, 2010	41.80	42.36	41.60	42.20
1379	NASDAQ	WBD	Tue, Dec 28, 2010	42.02	42.17	41.40	41.80
1378	NASDAQ	WBD	Mon, Dec 27, 2010	42.13	42.13	41.64	41.87
1377	NASDAQ	WBD	Thu, Dec 23, 2010	42.77	42.97	42.02	42.15
1376	NASDAQ	WBD	Wed, Dec 22, 2010	42.72	42.94	42.54	42.78
1375	NASDAQ	WBD	Tue, Dec 21, 2010	42.65	42.79	42.39	42.71
1374	NASDAQ	WBD	Mon, Dec 20, 2010	42.88	42.88	42.09	42.42
1373	NASDAQ	WBD	Fri, Dec 17, 2010	42.16	42.52	41.68	42.47
1372	NASDAQ	WBD	Thu, Dec 16, 2010	41.81	42.22	41.28	42.18
1371	NASDAQ	WBD	Wed, Dec 15, 2010	42.04	42.54	41.76	41.81
1370	NASDAQ	WBD	Tue, Dec 14, 2010	42.12	42.24	41.89	42.08
1369	NASDAQ	WBD	Mon, Dec 13, 2010	42.72	42.97	41.92	42.02
1368	NASDAQ	WBD	Fri, Dec 10, 2010	42.57	42.59	42.10	42.48
1367	NASDAQ	WBD	Thu, Dec 9, 2010	42.88	42.89	42.14	42.43
1366	NASDAQ	WBD	Wed, Dec 8, 2010	43.16	43.38	42.50	42.69
1365	NASDAQ	WBD	Tue, Dec 7, 2010	43.23	43.54	42.98	43.11
1364	NASDAQ	WBD	Mon, Dec 6, 2010	42.75	43.08	42.53	42.89
1363	NASDAQ	WBD	Fri, Dec 3, 2010	42.03	42.98	41.86	42.92
1362	NASDAQ	WBD	Thu, Dec 2, 2010	41.24	42.32	41.24	42.12
1361	NASDAQ	WBD	Wed, Dec 1, 2010	41.38	41.55	40.61	41.34
1360	NASDAQ	WBD	Tue, Nov 30, 2010	40.96	41.48	40.74	40.78
1359	NASDAQ	WBD	Mon, Nov 29, 2010	41.72	41.72	40.80	41.44
1358	NASDAQ	WBD	Fri, Nov 26, 2010	41.74	42.32	41.59	42.13
1357	NASDAQ	WBD	Wed, Nov 24, 2010	41.43	42.26	41.43	42.09
1356	NASDAQ	WBD	Tue, Nov 23, 2010	41.71	41.71	40.93	41.20
1355	NASDAQ	WBD	Mon, Nov 22, 2010	42.20	42.27	41.68	42.09
1354	NASDAQ	WBD	Fri, Nov 19, 2010	42.42	42.62	41.98	42.34
1353	NASDAQ	WBD	Thu, Nov 18, 2010	42.17	42.73	42.00	42.39
1352	NASDAQ	WBD	Wed, Nov 17, 2010	40.69	41.66	40.47	41.66
1351	NASDAQ	WBD	Tue, Nov 16, 2010	40.00	40.33	39.62	40.27
1350	NASDAQ	WBD	Mon, Nov 15, 2010	40.60	40.63	40.01	40.23
1349	NASDAQ	WBD	Fri, Nov 12, 2010	40.51	40.82	40.22	40.40
1348	NASDAQ	WBD	Thu, Nov 11, 2010	40.92	40.99	40.29	40.60
1347	NASDAQ	WBD	Wed, Nov 10, 2010	40.57	41.34	40.17	41.16
1346	NASDAQ	WBD	Tue, Nov 9, 2010	41.02	41.18	40.40	40.53
1345	NASDAQ	WBD	Mon, Nov 8, 2010	41.15	41.50	40.73	40.97
1344	NASDAQ	WBD	Fri, Nov 5, 2010	41.99	42.15	41.07	41.11
1343	NASDAQ	WBD	Thu, Nov 4, 2010	42.99	43.13	41.69	41.95
1342	NASDAQ	WBD	Wed, Nov 3, 2010	42.79	43.09	42.15	42.60
1341	NASDAQ	WBD	Tue, Nov 2, 2010	44.98	45.17	44.40	44.49
1340	NASDAQ	WBD	Mon, Nov 1, 2010	44.92	45.18	44.12	44.40
1339	NASDAQ	WBD	Fri, Oct 29, 2010	44.70	44.74	44.19	44.67
1338	NASDAQ	WBD	Thu, Oct 28, 2010	45.28	45.42	44.63	44.97
1337	NASDAQ	WBD	Wed, Oct 27, 2010	44.21	44.99	43.84	44.96
1336	NASDAQ	WBD	Tue, Oct 26, 2010	44.13	44.68	43.85	44.59
1335	NASDAQ	WBD	Mon, Oct 25, 2010	44.08	45.18	43.97	44.28
1334	NASDAQ	WBD	Fri, Oct 22, 2010	43.59	43.90	43.27	43.73
1333	NASDAQ	WBD	Thu, Oct 21, 2010	43.63	44.33	43.17	43.40
1332	NASDAQ	WBD	Wed, Oct 20, 2010	42.81	43.88	42.63	43.37
1331	NASDAQ	WBD	Tue, Oct 19, 2010	42.79	43.32	42.36	42.63
1330	NASDAQ	WBD	Mon, Oct 18, 2010	43.22	43.43	43.01	43.28
1329	NASDAQ	WBD	Fri, Oct 15, 2010	43.68	43.68	42.66	43.19
1328	NASDAQ	WBD	Thu, Oct 14, 2010	43.40	43.88	42.89	43.19
1327	NASDAQ	WBD	Wed, Oct 13, 2010	43.69	44.30	43.69	43.95
1326	NASDAQ	WBD	Tue, Oct 12, 2010	43.16	43.67	42.56	43.49
1325	NASDAQ	WBD	Mon, Oct 11, 2010	43.40	43.69	43.12	43.21
1324	NASDAQ	WBD	Fri, Oct 8, 2010	43.97	44.03	43.10	43.43
1323	NASDAQ	WBD	Thu, Oct 7, 2010	43.57	43.90	43.33	43.84
1322	NASDAQ	WBD	Wed, Oct 6, 2010	43.89	44.08	43.00	43.33
1321	NASDAQ	WBD	Tue, Oct 5, 2010	42.97	44.02	42.73	43.89
1320	NASDAQ	WBD	Mon, Oct 4, 2010	43.10	43.37	42.50	42.60
1319	NASDAQ	WBD	Fri, Oct 1, 2010	43.80	43.80	42.98	43.27
1318	NASDAQ	WBD	Thu, Sep 30, 2010	43.89	44.39	43.42	43.55
1317	NASDAQ	WBD	Wed, Sep 29, 2010	43.51	43.78	43.23	43.50
1316	NASDAQ	WBD	Tue, Sep 28, 2010	43.65	43.85	43.32	43.69
1315	NASDAQ	WBD	Mon, Sep 27, 2010	43.50	43.98	43.29	43.74
1314	NASDAQ	WBD	Fri, Sep 24, 2010	43.22	43.62	43.12	43.54
1313	NASDAQ	WBD	Thu, Sep 23, 2010	42.25	43.13	41.95	42.51
1312	NASDAQ	WBD	Wed, Sep 22, 2010	43.24	43.60	42.37	42.51
1311	NASDAQ	WBD	Tue, Sep 21, 2010	43.52	44.16	43.10	43.24
1310	NASDAQ	WBD	Mon, Sep 20, 2010	42.24	43.56	41.93	43.37
1309	NASDAQ	WBD	Fri, Sep 17, 2010	41.89	42.18	41.53	41.99
1308	NASDAQ	WBD	Thu, Sep 16, 2010	41.57	41.81	40.88	41.56
1307	NASDAQ	WBD	Wed, Sep 15, 2010	40.69	42.11	40.56	41.54
1306	NASDAQ	WBD	Tue, Sep 14, 2010	39.84	40.49	39.61	40.45
1305	NASDAQ	WBD	Mon, Sep 13, 2010	39.84	40.33	39.73	39.87
1304	NASDAQ	WBD	Fri, Sep 10, 2010	39.14	39.52	38.97	39.49
1303	NASDAQ	WBD	Thu, Sep 9, 2010	39.60	39.70	38.94	39.14
1302	NASDAQ	WBD	Wed, Sep 8, 2010	39.24	39.77	39.03	39.14
1301	NASDAQ	WBD	Tue, Sep 7, 2010	39.43	39.83	38.93	39.18
1300	NASDAQ	WBD	Fri, Sep 3, 2010	39.87	40.52	39.56	40.18
1299	NASDAQ	WBD	Thu, Sep 2, 2010	39.06	39.53	38.99	39.44
1298	NASDAQ	WBD	Wed, Sep 1, 2010	38.24	39.25	38.22	38.94
1297	NASDAQ	WBD	Tue, Aug 31, 2010	37.55	38.21	37.47	37.75
1296	NASDAQ	WBD	Mon, Aug 30, 2010	37.92	38.41	37.74	37.74
1295	NASDAQ	WBD	Fri, Aug 27, 2010	37.51	38.10	36.89	37.99
1294	NASDAQ	WBD	Thu, Aug 26, 2010	36.90	37.43	36.86	37.18
1293	NASDAQ	WBD	Wed, Aug 25, 2010	36.56	36.97	36.19	36.80
1292	NASDAQ	WBD	Tue, Aug 24, 2010	37.46	37.54	36.80	36.81
1291	NASDAQ	WBD	Mon, Aug 23, 2010	38.01	38.30	37.54	37.79
1290	NASDAQ	WBD	Fri, Aug 20, 2010	37.26	37.89	36.99	37.82
1289	NASDAQ	WBD	Thu, Aug 19, 2010	37.78	38.01	37.20	37.37
1288	NASDAQ	WBD	Wed, Aug 18, 2010	37.67	38.44	37.39	38.04
1287	NASDAQ	WBD	Tue, Aug 17, 2010	37.23	38.03	36.97	37.75
1286	NASDAQ	WBD	Mon, Aug 16, 2010	37.00	37.12	36.66	36.97
1285	NASDAQ	WBD	Fri, Aug 13, 2010	37.11	37.54	37.04	37.20
1284	NASDAQ	WBD	Thu, Aug 12, 2010	37.50	37.72	37.06	37.36
1283	NASDAQ	WBD	Wed, Aug 11, 2010	38.00	38.07	37.49	37.93
1282	NASDAQ	WBD	Tue, Aug 10, 2010	38.01	38.66	37.81	38.57
1281	NASDAQ	WBD	Mon, Aug 9, 2010	38.28	38.28	38.00	38.22
1280	NASDAQ	WBD	Fri, Aug 6, 2010	37.92	38.29	37.76	38.19
1279	NASDAQ	WBD	Thu, Aug 5, 2010	38.00	38.37	37.49	38.34
1278	NASDAQ	WBD	Wed, Aug 4, 2010	38.54	38.61	38.03	38.36
1277	NASDAQ	WBD	Tue, Aug 3, 2010	39.27	39.73	37.96	38.40
1276	NASDAQ	WBD	Mon, Aug 2, 2010	39.34	39.99	39.23	39.36
1275	NASDAQ	WBD	Fri, Jul 30, 2010	37.62	38.80	37.21	38.61
1274	NASDAQ	WBD	Thu, Jul 29, 2010	38.20	38.55	37.65	38.06
1273	NASDAQ	WBD	Wed, Jul 28, 2010	37.90	37.98	37.55	37.85
1272	NASDAQ	WBD	Tue, Jul 27, 2010	38.35	38.53	37.78	37.98
1271	NASDAQ	WBD	Mon, Jul 26, 2010	37.10	38.29	36.97	38.29
1270	NASDAQ	WBD	Fri, Jul 23, 2010	35.99	36.99	35.77	36.97
1269	NASDAQ	WBD	Thu, Jul 22, 2010	35.30	36.22	34.90	36.11
1268	NASDAQ	WBD	Wed, Jul 21, 2010	35.87	35.93	34.84	34.98
1267	NASDAQ	WBD	Tue, Jul 20, 2010	34.84	35.87	34.70	35.81
1266	NASDAQ	WBD	Mon, Jul 19, 2010	35.13	35.61	34.99	35.43
1265	NASDAQ	WBD	Fri, Jul 16, 2010	36.14	36.26	34.92	34.99
1264	NASDAQ	WBD	Thu, Jul 15, 2010	36.56	36.65	35.77	36.29
1263	NASDAQ	WBD	Wed, Jul 14, 2010	36.39	36.91	36.11	36.63
1262	NASDAQ	WBD	Tue, Jul 13, 2010	36.23	36.89	36.03	36.60
1261	NASDAQ	WBD	Mon, Jul 12, 2010	36.01	36.27	35.58	35.94
1260	NASDAQ	WBD	Fri, Jul 9, 2010	36.25	36.50	35.94	36.29
1259	NASDAQ	WBD	Thu, Jul 8, 2010	36.51	36.62	35.86	36.33
1258	NASDAQ	WBD	Wed, Jul 7, 2010	35.58	36.33	35.55	36.27
1257	NASDAQ	WBD	Tue, Jul 6, 2010	35.82	36.26	35.25	35.63
1256	NASDAQ	WBD	Fri, Jul 2, 2010	36.16	36.35	34.94	35.39
1255	NASDAQ	WBD	Thu, Jul 1, 2010	35.61	36.11	34.96	36.09
1254	NASDAQ	WBD	Wed, Jun 30, 2010	35.26	36.42	35.24	35.71
1253	NASDAQ	WBD	Tue, Jun 29, 2010	37.01	37.14	35.18	35.46
1252	NASDAQ	WBD	Mon, Jun 28, 2010	37.79	38.03	37.42	37.44
1251	NASDAQ	WBD	Fri, Jun 25, 2010	37.30	37.86	36.88	37.63
1250	NASDAQ	WBD	Thu, Jun 24, 2010	38.14	38.22	37.15	37.30
1249	NASDAQ	WBD	Wed, Jun 23, 2010	38.92	38.98	37.74	38.19
1248	NASDAQ	WBD	Tue, Jun 22, 2010	39.41	39.82	38.58	38.70
1247	NASDAQ	WBD	Mon, Jun 21, 2010	39.70	40.13	39.19	39.37
1246	NASDAQ	WBD	Fri, Jun 18, 2010	39.46	39.71	38.93	39.26
1245	NASDAQ	WBD	Thu, Jun 17, 2010	39.14	39.50	38.98	39.31
1244	NASDAQ	WBD	Wed, Jun 16, 2010	39.35	39.69	38.92	39.17
1243	NASDAQ	WBD	Tue, Jun 15, 2010	38.75	39.54	38.41	39.53
1242	NASDAQ	WBD	Mon, Jun 14, 2010	38.68	39.00	38.28	38.36
1241	NASDAQ	WBD	Fri, Jun 11, 2010	37.53	38.52	37.27	38.51
1240	NASDAQ	WBD	Thu, Jun 10, 2010	36.52	38.02	36.07	37.98
1239	NASDAQ	WBD	Wed, Jun 9, 2010	35.89	36.75	35.74	35.84
1238	NASDAQ	WBD	Tue, Jun 8, 2010	36.06	36.12	34.90	35.87
1237	NASDAQ	WBD	Mon, Jun 7, 2010	36.91	37.29	36.01	36.06
1236	NASDAQ	WBD	Fri, Jun 4, 2010	38.30	38.37	36.81	36.95
1235	NASDAQ	WBD	Thu, Jun 3, 2010	38.91	39.54	38.66	38.88
1234	NASDAQ	WBD	Wed, Jun 2, 2010	37.32	39.07	37.10	39.07
1233	NASDAQ	WBD	Tue, Jun 1, 2010	37.23	38.22	37.08	37.08
1232	NASDAQ	WBD	Fri, May 28, 2010	38.49	38.63	37.29	37.66
1231	NASDAQ	WBD	Thu, May 27, 2010	37.84	38.72	37.84	38.71
1230	NASDAQ	WBD	Wed, May 26, 2010	36.63	38.04	36.47	37.23
1229	NASDAQ	WBD	Tue, May 25, 2010	35.51	36.54	34.86	36.46
1228	NASDAQ	WBD	Mon, May 24, 2010	36.24	36.83	35.90	36.39
1227	NASDAQ	WBD	Fri, May 21, 2010	35.21	36.64	35.06	36.42
1226	NASDAQ	WBD	Thu, May 20, 2010	36.39	36.78	35.76	35.79
1225	NASDAQ	WBD	Wed, May 19, 2010	36.99	37.62	36.36	37.05
1224	NASDAQ	WBD	Tue, May 18, 2010	37.51	37.77	36.71	37.09
1223	NASDAQ	WBD	Mon, May 17, 2010	37.70	37.87	36.65	37.20
1222	NASDAQ	WBD	Fri, May 14, 2010	37.98	38.12	37.18	37.49
1221	NASDAQ	WBD	Thu, May 13, 2010	38.77	39.10	38.09	38.09
1220	NASDAQ	WBD	Wed, May 12, 2010	38.18	38.75	38.06	38.72
1219	NASDAQ	WBD	Tue, May 11, 2010	37.77	38.35	37.29	38.15
1218	NASDAQ	WBD	Mon, May 10, 2010	36.40	38.66	36.40	37.75
1217	NASDAQ	WBD	Fri, May 7, 2010	36.49	37.05	34.88	35.25
1216	NASDAQ	WBD	Thu, May 6, 2010	37.29	38.16	33.51	36.32
1215	NASDAQ	WBD	Wed, May 5, 2010	38.42	38.57	37.25	37.59
1214	NASDAQ	WBD	Tue, May 4, 2010	39.08	39.11	38.48	38.87
1213	NASDAQ	WBD	Mon, May 3, 2010	39.00	39.40	38.70	39.36
1212	NASDAQ	WBD	Fri, Apr 30, 2010	37.75	39.11	37.62	38.73
1211	NASDAQ	WBD	Thu, Apr 29, 2010	36.59	37.67	36.53	37.50
1210	NASDAQ	WBD	Wed, Apr 28, 2010	36.21	36.45	35.93	36.25
1209	NASDAQ	WBD	Tue, Apr 27, 2010	36.75	36.97	35.98	36.09
1208	NASDAQ	WBD	Mon, Apr 26, 2010	37.36	37.41	36.91	37.00
1207	NASDAQ	WBD	Fri, Apr 23, 2010	36.72	37.41	36.34	37.30
1206	NASDAQ	WBD	Thu, Apr 22, 2010	36.37	36.67	36.04	36.63
1205	NASDAQ	WBD	Wed, Apr 21, 2010	36.13	36.70	36.07	36.45
1204	NASDAQ	WBD	Tue, Apr 20, 2010	35.46	36.09	35.34	36.02
1203	NASDAQ	WBD	Mon, Apr 19, 2010	35.20	35.55	34.91	35.34
1202	NASDAQ	WBD	Fri, Apr 16, 2010	35.01	35.68	34.79	35.19
1201	NASDAQ	WBD	Thu, Apr 15, 2010	35.39	35.43	35.08	35.18
1200	NASDAQ	WBD	Wed, Apr 14, 2010	34.87	35.33	34.65	35.33
1199	NASDAQ	WBD	Tue, Apr 13, 2010	34.72	34.99	34.50	34.96
1198	NASDAQ	WBD	Mon, Apr 12, 2010	34.84	34.87	34.63	34.69
1197	NASDAQ	WBD	Fri, Apr 9, 2010	34.09	34.88	34.02	34.83
1196	NASDAQ	WBD	Thu, Apr 8, 2010	34.09	34.27	33.95	34.05
1195	NASDAQ	WBD	Wed, Apr 7, 2010	34.49	34.51	33.92	34.11
1194	NASDAQ	WBD	Tue, Apr 6, 2010	33.97	34.67	33.94	34.62
1193	NASDAQ	WBD	Mon, Apr 5, 2010	33.80	34.14	33.60	34.11
1192	NASDAQ	WBD	Thu, Apr 1, 2010	33.77	33.88	33.48	33.81
1191	NASDAQ	WBD	Wed, Mar 31, 2010	33.95	34.05	33.67	33.79
1190	NASDAQ	WBD	Tue, Mar 30, 2010	33.61	34.36	33.36	34.24
1189	NASDAQ	WBD	Mon, Mar 29, 2010	33.86	34.21	33.42	33.60
1188	NASDAQ	WBD	Fri, Mar 26, 2010	33.85	33.85	33.35	33.59
1187	NASDAQ	WBD	Thu, Mar 25, 2010	33.59	33.88	33.24	33.40
1186	NASDAQ	WBD	Wed, Mar 24, 2010	33.09	33.60	33.05	33.46
1185	NASDAQ	WBD	Tue, Mar 23, 2010	33.16	33.40	32.98	33.35
1184	NASDAQ	WBD	Mon, Mar 22, 2010	32.46	33.28	32.18	33.18
1183	NASDAQ	WBD	Fri, Mar 19, 2010	32.80	33.02	32.30	32.50
1182	NASDAQ	WBD	Thu, Mar 18, 2010	32.68	32.71	32.38	32.55
1181	NASDAQ	WBD	Wed, Mar 17, 2010	32.40	32.82	32.20	32.57
1180	NASDAQ	WBD	Tue, Mar 16, 2010	32.26	32.51	32.15	32.44
1179	NASDAQ	WBD	Mon, Mar 15, 2010	32.49	32.53	32.14	32.39
1178	NASDAQ	WBD	Fri, Mar 12, 2010	32.32	32.49	31.98	32.44
1177	NASDAQ	WBD	Thu, Mar 11, 2010	31.70	32.34	31.52	32.29
1176	NASDAQ	WBD	Wed, Mar 10, 2010	31.71	32.20	31.29	31.89
1175	NASDAQ	WBD	Tue, Mar 9, 2010	31.00	31.99	30.90	31.91
1174	NASDAQ	WBD	Mon, Mar 8, 2010	31.55	31.85	31.36	31.68
1173	NASDAQ	WBD	Fri, Mar 5, 2010	31.36	31.60	31.14	31.55
1172	NASDAQ	WBD	Thu, Mar 4, 2010	30.58	31.40	30.51	31.08
1171	NASDAQ	WBD	Wed, Mar 3, 2010	31.01	31.01	30.61	30.61
1170	NASDAQ	WBD	Tue, Mar 2, 2010	31.05	31.10	30.70	30.75
1169	NASDAQ	WBD	Mon, Mar 1, 2010	31.08	31.20	30.81	30.89
1168	NASDAQ	WBD	Fri, Feb 26, 2010	31.58	31.58	30.93	31.15
1167	NASDAQ	WBD	Thu, Feb 25, 2010	31.82	31.83	31.15	31.39
1166	NASDAQ	WBD	Wed, Feb 24, 2010	32.25	32.25	31.60	32.00
1165	NASDAQ	WBD	Tue, Feb 23, 2010	31.42	32.40	31.29	32.07
1164	NASDAQ	WBD	Mon, Feb 22, 2010	32.25	32.66	32.04	32.09
1163	NASDAQ	WBD	Fri, Feb 19, 2010	31.54	32.40	31.42	32.01
1162	NASDAQ	WBD	Thu, Feb 18, 2010	31.22	31.89	31.17	31.60
1161	NASDAQ	WBD	Wed, Feb 17, 2010	30.82	31.80	30.69	31.38
1160	NASDAQ	WBD	Tue, Feb 16, 2010	28.50	29.06	28.41	28.94
1159	NASDAQ	WBD	Fri, Feb 12, 2010	27.98	28.74	27.69	28.69
1158	NASDAQ	WBD	Thu, Feb 11, 2010	27.82	28.16	27.70	28.01
1157	NASDAQ	WBD	Wed, Feb 10, 2010	28.23	28.64	27.85	27.88
1156	NASDAQ	WBD	Tue, Feb 9, 2010	28.65	29.36	28.65	29.27
1155	NASDAQ	WBD	Mon, Feb 8, 2010	28.59	28.82	28.42	28.51
1154	NASDAQ	WBD	Fri, Feb 5, 2010	28.53	28.53	27.69	28.46
1153	NASDAQ	WBD	Thu, Feb 4, 2010	29.13	29.20	28.54	28.62
1152	NASDAQ	WBD	Wed, Feb 3, 2010	29.51	29.55	29.30	29.35
1151	NASDAQ	WBD	Tue, Feb 2, 2010	29.73	29.92	29.32	29.51
1150	NASDAQ	WBD	Mon, Feb 1, 2010	29.96	30.13	29.59	29.79
1149	NASDAQ	WBD	Fri, Jan 29, 2010	30.44	30.46	29.62	29.66
1148	NASDAQ	WBD	Thu, Jan 28, 2010	30.15	30.49	29.73	30.27
1147	NASDAQ	WBD	Wed, Jan 27, 2010	30.60	30.81	29.62	30.21
1146	NASDAQ	WBD	Tue, Jan 26, 2010	30.88	30.93	30.49	30.81
1145	NASDAQ	WBD	Mon, Jan 25, 2010	31.04	31.28	30.62	30.83
1144	NASDAQ	WBD	Fri, Jan 22, 2010	31.74	31.96	30.88	30.89
1143	NASDAQ	WBD	Thu, Jan 21, 2010	32.32	32.51	31.32	31.81
1142	NASDAQ	WBD	Wed, Jan 20, 2010	32.17	32.34	31.92	32.15
1141	NASDAQ	WBD	Tue, Jan 19, 2010	32.26	32.48	32.13	32.40
1140	NASDAQ	WBD	Fri, Jan 15, 2010	32.58	33.02	32.25	32.43
1139	NASDAQ	WBD	Thu, Jan 14, 2010	31.76	32.26	31.66	31.73
1138	NASDAQ	WBD	Wed, Jan 13, 2010	31.75	32.10	31.29	31.99
1137	NASDAQ	WBD	Tue, Jan 12, 2010	32.60	32.65	31.77	31.80
1136	NASDAQ	WBD	Mon, Jan 11, 2010	32.85	32.96	32.51	32.67
1135	NASDAQ	WBD	Fri, Jan 8, 2010	32.59	32.96	32.46	32.78
1134	NASDAQ	WBD	Thu, Jan 7, 2010	32.64	32.98	32.53	32.68
1133	NASDAQ	WBD	Wed, Jan 6, 2010	32.50	32.80	32.10	32.70
1132	NASDAQ	WBD	Tue, Jan 5, 2010	31.11	32.36	31.00	32.22
1131	NASDAQ	WBD	Mon, Jan 4, 2010	30.72	31.25	30.69	31.00
1130	NASDAQ	WBD	Thu, Dec 31, 2009	30.95	31.00	30.63	30.67
1129	NASDAQ	WBD	Wed, Dec 30, 2009	31.04	31.21	30.41	30.76
1128	NASDAQ	WBD	Tue, Dec 29, 2009	31.09	31.35	31.08	31.15
1127	NASDAQ	WBD	Mon, Dec 28, 2009	31.25	31.50	30.98	31.05
1126	NASDAQ	WBD	Thu, Dec 24, 2009	31.13	31.19	30.90	31.12
1125	NASDAQ	WBD	Wed, Dec 23, 2009	31.44	31.50	30.85	30.89
1124	NASDAQ	WBD	Tue, Dec 22, 2009	31.70	31.70	31.34	31.46
1123	NASDAQ	WBD	Mon, Dec 21, 2009	31.74	31.94	31.57	31.70
1122	NASDAQ	WBD	Fri, Dec 18, 2009	31.54	31.68	31.15	31.48
1121	NASDAQ	WBD	Thu, Dec 17, 2009	31.07	31.87	30.99	31.53
1120	NASDAQ	WBD	Wed, Dec 16, 2009	31.85	31.97	31.36	31.42
1119	NASDAQ	WBD	Tue, Dec 15, 2009	32.04	32.04	31.44	31.68
1118	NASDAQ	WBD	Mon, Dec 14, 2009	32.01	32.05	31.27	31.76
1117	NASDAQ	WBD	Fri, Dec 11, 2009	31.79	32.05	31.60	31.93
1116	NASDAQ	WBD	Thu, Dec 10, 2009	30.64	31.78	30.57	31.71
1115	NASDAQ	WBD	Wed, Dec 9, 2009	30.95	31.10	30.66	30.71
1114	NASDAQ	WBD	Tue, Dec 8, 2009	31.47	31.51	30.99	31.04
1113	NASDAQ	WBD	Mon, Dec 7, 2009	31.38	31.89	31.30	31.46
1112	NASDAQ	WBD	Fri, Dec 4, 2009	32.13	32.13	31.10	31.38
1111	NASDAQ	WBD	Thu, Dec 3, 2009	32.60	32.64	31.57	31.58
1110	NASDAQ	WBD	Wed, Dec 2, 2009	32.50	32.69	32.20	32.39
1109	NASDAQ	WBD	Tue, Dec 1, 2009	32.30	32.61	32.18	32.39
1108	NASDAQ	WBD	Mon, Nov 30, 2009	31.72	32.03	31.42	31.95
1107	NASDAQ	WBD	Fri, Nov 27, 2009	30.97	31.69	30.84	31.57
1106	NASDAQ	WBD	Wed, Nov 25, 2009	31.91	31.94	31.58	31.85
1105	NASDAQ	WBD	Tue, Nov 24, 2009	31.82	31.96	31.28	31.95
1104	NASDAQ	WBD	Mon, Nov 23, 2009	31.88	32.40	31.31	31.64
1103	NASDAQ	WBD	Fri, Nov 20, 2009	30.79	31.41	30.48	31.16
1102	NASDAQ	WBD	Thu, Nov 19, 2009	31.34	31.38	30.67	31.12
1101	NASDAQ	WBD	Wed, Nov 18, 2009	31.76	31.99	31.40	31.46
1100	NASDAQ	WBD	Tue, Nov 17, 2009	31.49	31.88	31.29	31.88
1099	NASDAQ	WBD	Mon, Nov 16, 2009	30.59	31.58	30.57	31.57
1098	NASDAQ	WBD	Fri, Nov 13, 2009	30.12	30.60	30.01	30.56
1097	NASDAQ	WBD	Thu, Nov 12, 2009	30.37	30.77	30.03	30.12
1096	NASDAQ	WBD	Wed, Nov 11, 2009	30.70	30.92	30.28	30.34
1095	NASDAQ	WBD	Tue, Nov 10, 2009	30.57	30.85	30.17	30.41
1094	NASDAQ	WBD	Mon, Nov 9, 2009	30.09	30.82	29.91	30.79
1093	NASDAQ	WBD	Fri, Nov 6, 2009	29.40	30.07	29.21	30.07
1092	NASDAQ	WBD	Thu, Nov 5, 2009	28.47	29.65	28.33	29.64
1091	NASDAQ	WBD	Wed, Nov 4, 2009	28.51	29.75	28.36	28.47
1090	NASDAQ	WBD	Tue, Nov 3, 2009	27.25	28.03	26.64	28.01
1089	NASDAQ	WBD	Mon, Nov 2, 2009	27.33	28.33	27.05	27.28
1088	NASDAQ	WBD	Fri, Oct 30, 2009	28.69	28.78	27.34	27.50
1087	NASDAQ	WBD	Thu, Oct 29, 2009	27.88	28.79	27.77	28.71
1086	NASDAQ	WBD	Wed, Oct 28, 2009	28.39	28.75	27.87	27.98
1085	NASDAQ	WBD	Tue, Oct 27, 2009	29.85	29.92	28.98	29.05
1084	NASDAQ	WBD	Mon, Oct 26, 2009	29.73	30.15	29.57	29.72
1083	NASDAQ	WBD	Fri, Oct 23, 2009	29.76	29.91	29.40	29.74
1082	NASDAQ	WBD	Thu, Oct 22, 2009	30.40	30.41	29.60	29.77
1081	NASDAQ	WBD	Wed, Oct 21, 2009	30.57	30.84	29.71	29.74
1080	NASDAQ	WBD	Tue, Oct 20, 2009	31.15	31.35	30.71	30.81
1079	NASDAQ	WBD	Mon, Oct 19, 2009	30.18	31.06	29.93	30.87
1078	NASDAQ	WBD	Fri, Oct 16, 2009	29.92	30.34	29.66	30.11
1077	NASDAQ	WBD	Thu, Oct 15, 2009	30.38	30.38	29.85	30.01
1076	NASDAQ	WBD	Wed, Oct 14, 2009	30.32	30.47	29.95	30.38
1075	NASDAQ	WBD	Tue, Oct 13, 2009	30.19	30.31	29.89	30.05
1074	NASDAQ	WBD	Mon, Oct 12, 2009	30.64	30.81	30.14	30.25
1073	NASDAQ	WBD	Fri, Oct 9, 2009	31.00	31.00	30.28	30.55
1072	NASDAQ	WBD	Thu, Oct 8, 2009	30.53	31.11	30.24	30.92
1071	NASDAQ	WBD	Wed, Oct 7, 2009	30.18	30.28	29.82	30.22
1070	NASDAQ	WBD	Tue, Oct 6, 2009	29.48	30.33	29.37	30.09
1069	NASDAQ	WBD	Mon, Oct 5, 2009	29.38	29.60	29.10	29.44
1068	NASDAQ	WBD	Fri, Oct 2, 2009	28.89	29.08	28.49	29.02
1067	NASDAQ	WBD	Thu, Oct 1, 2009	29.16	29.88	28.77	28.91
1066	NASDAQ	WBD	Wed, Sep 30, 2009	28.67	29.13	28.46	28.89
1065	NASDAQ	WBD	Tue, Sep 29, 2009	28.20	28.85	28.20	28.38
1064	NASDAQ	WBD	Mon, Sep 28, 2009	27.74	28.47	27.71	28.33
1063	NASDAQ	WBD	Fri, Sep 25, 2009	28.28	28.41	27.68	27.70
1062	NASDAQ	WBD	Thu, Sep 24, 2009	28.86	28.86	28.25	28.43
1061	NASDAQ	WBD	Wed, Sep 23, 2009	29.50	29.64	28.86	28.86
1060	NASDAQ	WBD	Tue, Sep 22, 2009	29.60	29.75	29.38	29.55
1059	NASDAQ	WBD	Mon, Sep 21, 2009	29.58	29.85	29.25	29.39
1058	NASDAQ	WBD	Fri, Sep 18, 2009	29.19	29.77	29.07	29.60
1057	NASDAQ	WBD	Thu, Sep 17, 2009	29.22	29.54	29.05	29.25
1056	NASDAQ	WBD	Wed, Sep 16, 2009	29.19	29.75	28.68	29.44
1055	NASDAQ	WBD	Tue, Sep 15, 2009	28.49	28.91	28.20	28.86
1054	NASDAQ	WBD	Mon, Sep 14, 2009	28.34	28.45	27.98	28.35
1053	NASDAQ	WBD	Fri, Sep 11, 2009	28.47	28.68	28.03	28.34
1052	NASDAQ	WBD	Thu, Sep 10, 2009	27.29	28.45	27.22	28.42
1051	NASDAQ	WBD	Wed, Sep 9, 2009	26.77	27.28	26.43	27.17
1050	NASDAQ	WBD	Tue, Sep 8, 2009	26.49	26.68	26.20	26.65
1049	NASDAQ	WBD	Fri, Sep 4, 2009	25.84	26.13	25.61	26.10
1048	NASDAQ	WBD	Thu, Sep 3, 2009	25.77	25.88	25.47	25.70
1047	NASDAQ	WBD	Wed, Sep 2, 2009	25.69	25.75	25.24	25.55
1046	NASDAQ	WBD	Tue, Sep 1, 2009	25.75	26.46	25.53	25.54
1045	NASDAQ	WBD	Mon, Aug 31, 2009	25.90	26.23	25.71	25.92
1044	NASDAQ	WBD	Fri, Aug 28, 2009	26.69	26.69	25.48	25.87
1043	NASDAQ	WBD	Thu, Aug 27, 2009	26.77	26.77	25.85	26.38
1042	NASDAQ	WBD	Wed, Aug 26, 2009	26.67	26.86	26.31	26.84
1041	NASDAQ	WBD	Tue, Aug 25, 2009	26.08	27.02	25.92	26.70
1040	NASDAQ	WBD	Mon, Aug 24, 2009	25.62	26.07	25.44	25.85
1039	NASDAQ	WBD	Fri, Aug 21, 2009	25.06	25.69	25.01	25.62
1038	NASDAQ	WBD	Thu, Aug 20, 2009	24.67	25.25	24.53	25.14
1037	NASDAQ	WBD	Wed, Aug 19, 2009	24.29	25.07	24.25	24.93
1036	NASDAQ	WBD	Tue, Aug 18, 2009	24.29	24.81	24.25	24.63
1035	NASDAQ	WBD	Mon, Aug 17, 2009	24.37	24.66	24.13	24.28
1034	NASDAQ	WBD	Fri, Aug 14, 2009	24.89	25.08	24.16	24.77
1033	NASDAQ	WBD	Thu, Aug 13, 2009	25.11	25.15	24.61	24.78
1032	NASDAQ	WBD	Wed, Aug 12, 2009	25.13	25.62	24.98	25.13
1031	NASDAQ	WBD	Tue, Aug 11, 2009	25.60	25.70	24.81	25.01
1030	NASDAQ	WBD	Mon, Aug 10, 2009	25.74	25.99	25.20	25.46
1029	NASDAQ	WBD	Fri, Aug 7, 2009	25.00	25.76	24.69	25.71
1028	NASDAQ	WBD	Thu, Aug 6, 2009	25.18	25.60	24.75	24.88
1027	NASDAQ	WBD	Wed, Aug 5, 2009	25.20	25.33	24.51	24.93
1026	NASDAQ	WBD	Tue, Aug 4, 2009	25.47	25.62	24.67	24.98
1025	NASDAQ	WBD	Mon, Aug 3, 2009	24.50	25.48	24.30	25.39
1024	NASDAQ	WBD	Fri, Jul 31, 2009	24.41	24.62	24.30	24.50
1023	NASDAQ	WBD	Thu, Jul 30, 2009	24.50	24.67	24.18	24.38
1022	NASDAQ	WBD	Wed, Jul 29, 2009	24.39	24.53	24.05	24.10
1021	NASDAQ	WBD	Tue, Jul 28, 2009	23.89	24.45	23.75	24.40
1020	NASDAQ	WBD	Mon, Jul 27, 2009	24.07	24.07	23.48	24.06
1019	NASDAQ	WBD	Fri, Jul 24, 2009	24.11	24.33	23.71	23.99
1018	NASDAQ	WBD	Thu, Jul 23, 2009	23.86	24.23	23.50	24.02
1017	NASDAQ	WBD	Wed, Jul 22, 2009	23.90	24.00	23.54	23.87
1016	NASDAQ	WBD	Tue, Jul 21, 2009	24.00	24.00	23.62	23.91
1015	NASDAQ	WBD	Mon, Jul 20, 2009	23.10	24.04	23.00	23.98
1014	NASDAQ	WBD	Fri, Jul 17, 2009	23.47	23.61	23.15	23.35
1013	NASDAQ	WBD	Thu, Jul 16, 2009	23.62	23.79	22.99	23.61
1012	NASDAQ	WBD	Wed, Jul 15, 2009	23.05	23.89	23.00	23.57
1011	NASDAQ	WBD	Tue, Jul 14, 2009	22.24	23.11	22.06	22.92
1010	NASDAQ	WBD	Mon, Jul 13, 2009	22.40	22.54	21.82	22.38
1009	NASDAQ	WBD	Fri, Jul 10, 2009	22.49	22.90	22.07	22.45
1008	NASDAQ	WBD	Thu, Jul 9, 2009	22.11	22.69	22.00	22.44
1007	NASDAQ	WBD	Wed, Jul 8, 2009	21.95	22.10	21.42	21.85
1006	NASDAQ	WBD	Tue, Jul 7, 2009	22.03	22.22	21.70	21.82
1005	NASDAQ	WBD	Mon, Jul 6, 2009	22.03	22.08	21.66	21.94
1004	NASDAQ	WBD	Thu, Jul 2, 2009	22.90	23.14	22.02	22.08
1003	NASDAQ	WBD	Wed, Jul 1, 2009	22.60	23.36	22.41	22.99
1002	NASDAQ	WBD	Tue, Jun 30, 2009	22.64	22.64	22.14	22.51
1001	NASDAQ	WBD	Mon, Jun 29, 2009	21.86	22.24	21.75	22.19
1000	NASDAQ	WBD	Fri, Jun 26, 2009	21.11	21.85	20.96	21.74
999	NASDAQ	WBD	Thu, Jun 25, 2009	20.67	21.15	20.55	21.03
998	NASDAQ	WBD	Wed, Jun 24, 2009	20.12	21.53	20.12	20.60
997	NASDAQ	WBD	Tue, Jun 23, 2009	20.21	20.60	19.88	20.09
996	NASDAQ	WBD	Mon, Jun 22, 2009	20.63	20.91	20.11	20.30
995	NASDAQ	WBD	Fri, Jun 19, 2009	21.25	21.40	20.69	20.90
994	NASDAQ	WBD	Thu, Jun 18, 2009	21.29	21.49	21.04	21.17
993	NASDAQ	WBD	Wed, Jun 17, 2009	20.70	21.26	20.51	21.14
992	NASDAQ	WBD	Tue, Jun 16, 2009	21.91	21.99	20.81	20.99
991	NASDAQ	WBD	Mon, Jun 15, 2009	22.00	22.02	21.16	21.72
990	NASDAQ	WBD	Fri, Jun 12, 2009	22.45	22.66	21.73	22.12
989	NASDAQ	WBD	Thu, Jun 11, 2009	22.77	22.97	22.39	22.67
988	NASDAQ	WBD	Wed, Jun 10, 2009	23.81	24.08	22.69	22.99
987	NASDAQ	WBD	Tue, Jun 9, 2009	23.38	23.68	22.91	23.55
986	NASDAQ	WBD	Mon, Jun 8, 2009	22.99	23.40	22.62	23.25
985	NASDAQ	WBD	Fri, Jun 5, 2009	22.61	23.21	22.12	23.02
984	NASDAQ	WBD	Thu, Jun 4, 2009	22.74	22.74	22.19	22.28
983	NASDAQ	WBD	Wed, Jun 3, 2009	22.81	22.81	22.15	22.50
982	NASDAQ	WBD	Tue, Jun 2, 2009	22.66	22.66	21.89	22.43
981	NASDAQ	WBD	Mon, Jun 1, 2009	22.57	23.00	22.08	22.40
980	NASDAQ	WBD	Fri, May 29, 2009	22.31	22.49	22.00	22.45
979	NASDAQ	WBD	Thu, May 28, 2009	22.07	22.25	21.38	22.02
978	NASDAQ	WBD	Wed, May 27, 2009	21.63	22.21	21.63	21.87
977	NASDAQ	WBD	Tue, May 26, 2009	22.09	22.26	21.66	22.26
976	NASDAQ	WBD	Fri, May 22, 2009	21.86	21.96	21.51	21.83
975	NASDAQ	WBD	Thu, May 21, 2009	21.50	21.61	20.80	21.42
974	NASDAQ	WBD	Wed, May 20, 2009	20.89	22.17	20.82	21.82
973	NASDAQ	WBD	Tue, May 19, 2009	19.88	20.74	19.88	20.58
972	NASDAQ	WBD	Mon, May 18, 2009	19.26	20.06	18.97	20.06
971	NASDAQ	WBD	Fri, May 15, 2009	19.28	19.84	19.19	19.29
970	NASDAQ	WBD	Thu, May 14, 2009	19.06	19.53	19.00	19.30
969	NASDAQ	WBD	Wed, May 13, 2009	19.49	19.49	18.97	19.17
968	NASDAQ	WBD	Tue, May 12, 2009	20.69	20.71	19.16	19.56
967	NASDAQ	WBD	Mon, May 11, 2009	20.02	20.71	19.84	20.25
966	NASDAQ	WBD	Fri, May 8, 2009	19.99	20.45	19.71	20.27
965	NASDAQ	WBD	Thu, May 7, 2009	21.08	21.08	19.90	20.09
964	NASDAQ	WBD	Wed, May 6, 2009	21.00	21.47	20.79	21.00
963	NASDAQ	WBD	Tue, May 5, 2009	19.97	21.36	19.62	21.25
962	NASDAQ	WBD	Mon, May 4, 2009	19.22	20.48	18.89	20.21
961	NASDAQ	WBD	Fri, May 1, 2009	19.04	19.04	18.01	18.61
960	NASDAQ	WBD	Thu, Apr 30, 2009	19.75	19.89	18.85	18.99
959	NASDAQ	WBD	Wed, Apr 29, 2009	18.75	19.61	18.70	19.27
958	NASDAQ	WBD	Tue, Apr 28, 2009	18.38	18.52	18.00	18.23
957	NASDAQ	WBD	Mon, Apr 27, 2009	17.80	18.88	17.78	18.36
956	NASDAQ	WBD	Fri, Apr 24, 2009	17.99	18.33	17.64	18.22
955	NASDAQ	WBD	Thu, Apr 23, 2009	18.55	18.57	17.63	17.82
954	NASDAQ	WBD	Wed, Apr 22, 2009	18.15	18.85	18.01	18.49
953	NASDAQ	WBD	Tue, Apr 21, 2009	17.50	18.30	17.40	18.30
952	NASDAQ	WBD	Mon, Apr 20, 2009	18.31	18.32	17.56	17.67
951	NASDAQ	WBD	Fri, Apr 17, 2009	17.74	18.37	17.57	18.25
950	NASDAQ	WBD	Thu, Apr 16, 2009	17.17	17.96	16.97	17.78
949	NASDAQ	WBD	Wed, Apr 15, 2009	16.92	17.44	16.76	16.94
948	NASDAQ	WBD	Tue, Apr 14, 2009	17.60	17.71	16.96	16.96
947	NASDAQ	WBD	Mon, Apr 13, 2009	17.88	17.95	17.48	17.66
946	NASDAQ	WBD	Thu, Apr 9, 2009	17.94	18.03	17.76	17.95
945	NASDAQ	WBD	Wed, Apr 8, 2009	16.83	17.40	16.65	17.19
944	NASDAQ	WBD	Tue, Apr 7, 2009	17.07	17.17	16.62	16.76
943	NASDAQ	WBD	Mon, Apr 6, 2009	17.65	17.87	17.41	17.84
942	NASDAQ	WBD	Fri, Apr 3, 2009	17.96	18.06	17.44	18.03
941	NASDAQ	WBD	Thu, Apr 2, 2009	17.40	18.06	17.37	17.81
940	NASDAQ	WBD	Wed, Apr 1, 2009	16.05	17.15	16.00	17.06
939	NASDAQ	WBD	Tue, Mar 31, 2009	16.04	16.37	15.84	16.02
938	NASDAQ	WBD	Mon, Mar 30, 2009	15.90	16.03	15.33	15.99
937	NASDAQ	WBD	Fri, Mar 27, 2009	16.26	16.38	15.68	16.12
936	NASDAQ	WBD	Thu, Mar 26, 2009	16.34	16.66	16.19	16.52
935	NASDAQ	WBD	Wed, Mar 25, 2009	16.13	16.25	15.72	16.24
934	NASDAQ	WBD	Tue, Mar 24, 2009	16.34	16.62	16.08	16.13
933	NASDAQ	WBD	Mon, Mar 23, 2009	16.00	16.71	15.87	16.60
932	NASDAQ	WBD	Fri, Mar 20, 2009	16.42	16.57	15.82	15.87
931	NASDAQ	WBD	Thu, Mar 19, 2009	17.12	17.12	16.17	16.27
930	NASDAQ	WBD	Wed, Mar 18, 2009	17.01	17.29	16.65	17.16
929	NASDAQ	WBD	Tue, Mar 17, 2009	16.63	16.80	16.37	16.77
928	NASDAQ	WBD	Mon, Mar 16, 2009	17.07	17.12	16.60	16.66
927	NASDAQ	WBD	Fri, Mar 13, 2009	16.63	16.99	16.30	16.92
926	NASDAQ	WBD	Thu, Mar 12, 2009	15.48	16.77	15.29	16.55
925	NASDAQ	WBD	Wed, Mar 11, 2009	15.43	15.70	15.19	15.45
924	NASDAQ	WBD	Tue, Mar 10, 2009	14.81	15.37	14.76	15.34
923	NASDAQ	WBD	Mon, Mar 9, 2009	15.04	15.29	14.41	14.49
922	NASDAQ	WBD	Fri, Mar 6, 2009	15.35	15.50	14.67	15.12
921	NASDAQ	WBD	Thu, Mar 5, 2009	15.26	15.65	15.07	15.21
920	NASDAQ	WBD	Wed, Mar 4, 2009	15.84	15.92	15.21	15.45
919	NASDAQ	WBD	Tue, Mar 3, 2009	15.46	15.78	15.35	15.66
918	NASDAQ	WBD	Mon, Mar 2, 2009	15.31	15.80	15.12	15.26
917	NASDAQ	WBD	Fri, Feb 27, 2009	14.70	15.59	14.70	15.51
916	NASDAQ	WBD	Thu, Feb 26, 2009	15.22	15.50	14.75	14.76
915	NASDAQ	WBD	Wed, Feb 25, 2009	14.73	15.32	14.35	14.93
914	NASDAQ	WBD	Tue, Feb 24, 2009	12.56	13.46	12.56	13.26
913	NASDAQ	WBD	Mon, Feb 23, 2009	12.69	13.07	12.65	12.71
912	NASDAQ	WBD	Fri, Feb 20, 2009	12.98	13.01	12.46	12.68
911	NASDAQ	WBD	Thu, Feb 19, 2009	13.28	13.39	13.06	13.12
910	NASDAQ	WBD	Wed, Feb 18, 2009	13.56	13.70	13.03	13.07
909	NASDAQ	WBD	Tue, Feb 17, 2009	13.55	13.87	13.21	13.49
908	NASDAQ	WBD	Fri, Feb 13, 2009	14.01	14.14	13.93	13.98
907	NASDAQ	WBD	Thu, Feb 12, 2009	13.62	14.15	13.56	13.94
906	NASDAQ	WBD	Wed, Feb 11, 2009	13.70	14.04	13.64	13.80
905	NASDAQ	WBD	Tue, Feb 10, 2009	13.87	14.05	13.53	13.66
904	NASDAQ	WBD	Mon, Feb 9, 2009	13.84	14.13	13.70	14.05
903	NASDAQ	WBD	Fri, Feb 6, 2009	13.58	14.11	13.48	13.94
902	NASDAQ	WBD	Thu, Feb 5, 2009	13.58	13.74	13.28	13.53
901	NASDAQ	WBD	Wed, Feb 4, 2009	14.70	14.89	13.69	13.75
900	NASDAQ	WBD	Tue, Feb 3, 2009	14.59	14.75	14.16	14.64
899	NASDAQ	WBD	Mon, Feb 2, 2009	14.23	14.71	13.96	14.55
898	NASDAQ	WBD	Fri, Jan 30, 2009	14.86	15.05	14.18	14.50
897	NASDAQ	WBD	Thu, Jan 29, 2009	14.86	14.89	14.33	14.40
896	NASDAQ	WBD	Wed, Jan 28, 2009	14.78	15.12	14.78	14.96
895	NASDAQ	WBD	Tue, Jan 27, 2009	14.75	14.99	14.44	14.87
894	NASDAQ	WBD	Mon, Jan 26, 2009	14.86	14.91	14.28	14.57
893	NASDAQ	WBD	Fri, Jan 23, 2009	14.36	14.88	14.36	14.70
892	NASDAQ	WBD	Thu, Jan 22, 2009	14.26	14.93	14.20	14.61
891	NASDAQ	WBD	Wed, Jan 21, 2009	14.00	14.59	14.00	14.39
890	NASDAQ	WBD	Tue, Jan 20, 2009	14.70	14.70	13.64	13.67
889	NASDAQ	WBD	Fri, Jan 16, 2009	15.00	15.39	14.21	14.76
888	NASDAQ	WBD	Thu, Jan 15, 2009	14.54	15.05	14.04	14.72
887	NASDAQ	WBD	Wed, Jan 14, 2009	14.77	15.00	14.35	14.75
886	NASDAQ	WBD	Tue, Jan 13, 2009	14.71	15.25	14.71	15.00
885	NASDAQ	WBD	Mon, Jan 12, 2009	14.67	14.90	14.46	14.59
884	NASDAQ	WBD	Fri, Jan 9, 2009	14.95	15.19	14.51	14.76
883	NASDAQ	WBD	Thu, Jan 8, 2009	14.27	15.11	14.02	15.08
882	NASDAQ	WBD	Wed, Jan 7, 2009	14.42	14.97	14.30	14.56
881	NASDAQ	WBD	Tue, Jan 6, 2009	14.89	15.11	14.58	14.99
880	NASDAQ	WBD	Mon, Jan 5, 2009	14.54	15.10	14.36	14.80
879	NASDAQ	WBD	Fri, Jan 2, 2009	14.13	14.78	14.07	14.65
878	NASDAQ	WBD	Wed, Dec 31, 2008	13.75	14.23	13.61	14.16
877	NASDAQ	WBD	Tue, Dec 30, 2008	13.51	13.85	13.51	13.83
876	NASDAQ	WBD	Mon, Dec 29, 2008	13.81	13.90	13.30	13.56
875	NASDAQ	WBD	Fri, Dec 26, 2008	13.85	13.85	13.47	13.69
874	NASDAQ	WBD	Wed, Dec 24, 2008	13.69	13.85	13.58	13.69
873	NASDAQ	WBD	Tue, Dec 23, 2008	13.37	13.91	13.28	13.62
872	NASDAQ	WBD	Mon, Dec 22, 2008	14.14	14.46	13.37	13.66
871	NASDAQ	WBD	Fri, Dec 19, 2008	14.09	14.53	13.12	14.06
870	NASDAQ	WBD	Thu, Dec 18, 2008	13.75	14.05	13.38	13.90
869	NASDAQ	WBD	Wed, Dec 17, 2008	13.04	13.57	12.81	13.46
868	NASDAQ	WBD	Tue, Dec 16, 2008	13.08	13.45	12.79	13.14
867	NASDAQ	WBD	Mon, Dec 15, 2008	13.28	13.46	12.69	12.95
866	NASDAQ	WBD	Fri, Dec 12, 2008	12.75	13.53	12.75	13.07
865	NASDAQ	WBD	Thu, Dec 11, 2008	13.57	13.77	12.88	12.96
864	NASDAQ	WBD	Wed, Dec 10, 2008	13.99	14.60	13.46	13.75
863	NASDAQ	WBD	Tue, Dec 9, 2008	15.25	15.25	13.58	14.02
862	NASDAQ	WBD	Mon, Dec 8, 2008	14.25	15.15	14.12	14.96
861	NASDAQ	WBD	Fri, Dec 5, 2008	12.90	13.81	12.45	13.79
860	NASDAQ	WBD	Thu, Dec 4, 2008	13.51	13.97	12.44	12.82
859	NASDAQ	WBD	Wed, Dec 3, 2008	13.35	14.00	13.20	13.86
858	NASDAQ	WBD	Tue, Dec 2, 2008	13.18	14.02	13.02	13.70
857	NASDAQ	WBD	Mon, Dec 1, 2008	14.28	14.47	13.24	13.24
856	NASDAQ	WBD	Fri, Nov 28, 2008	13.96	15.29	13.71	15.00
855	NASDAQ	WBD	Wed, Nov 26, 2008	13.06	14.30	13.02	14.15
854	NASDAQ	WBD	Tue, Nov 25, 2008	13.89	13.89	12.67	13.26
853	NASDAQ	WBD	Mon, Nov 24, 2008	13.72	13.72	12.56	13.63
852	NASDAQ	WBD	Fri, Nov 21, 2008	12.13	12.87	11.30	12.85
851	NASDAQ	WBD	Thu, Nov 20, 2008	12.05	12.86	11.65	11.91
850	NASDAQ	WBD	Wed, Nov 19, 2008	12.76	13.25	12.28	12.35
849	NASDAQ	WBD	Tue, Nov 18, 2008	13.49	13.63	12.02	12.49
848	NASDAQ	WBD	Mon, Nov 17, 2008	14.39	14.39	13.36	13.41
847	NASDAQ	WBD	Fri, Nov 14, 2008	13.45	14.54	13.17	13.92
846	NASDAQ	WBD	Thu, Nov 13, 2008	12.32	13.54	11.81	13.54
845	NASDAQ	WBD	Wed, Nov 12, 2008	13.28	13.53	11.65	12.02
844	NASDAQ	WBD	Tue, Nov 11, 2008	13.88	13.92	12.61	13.61
843	NASDAQ	WBD	Mon, Nov 10, 2008	14.67	15.00	13.88	14.07
842	NASDAQ	WBD	Fri, Nov 7, 2008	12.52	14.70	12.52	14.09
841	NASDAQ	WBD	Thu, Nov 6, 2008	13.72	13.72	12.09	12.09
840	NASDAQ	WBD	Wed, Nov 5, 2008	13.93	14.24	13.54	13.73
839	NASDAQ	WBD	Tue, Nov 4, 2008	13.84	14.63	13.33	14.05
838	NASDAQ	WBD	Mon, Nov 3, 2008	13.20	13.87	13.10	13.51
837	NASDAQ	WBD	Fri, Oct 31, 2008	13.00	14.36	13.00	13.64
836	NASDAQ	WBD	Thu, Oct 30, 2008	12.70	13.13	12.32	13.13
835	NASDAQ	WBD	Wed, Oct 29, 2008	11.00	12.73	10.65	12.35
834	NASDAQ	WBD	Tue, Oct 28, 2008	10.42	11.26	10.19	11.26
833	NASDAQ	WBD	Mon, Oct 27, 2008	10.54	10.76	10.33	10.41
832	NASDAQ	WBD	Fri, Oct 24, 2008	11.21	11.48	10.02	10.27
831	NASDAQ	WBD	Thu, Oct 23, 2008	12.61	12.84	11.36	12.03
830	NASDAQ	WBD	Wed, Oct 22, 2008	13.26	13.33	12.29	12.61
829	NASDAQ	WBD	Tue, Oct 21, 2008	13.42	13.79	12.88	13.30
828	NASDAQ	WBD	Mon, Oct 20, 2008	12.91	13.61	12.61	13.61
827	NASDAQ	WBD	Fri, Oct 17, 2008	12.02	13.21	11.00	12.87
826	NASDAQ	WBD	Thu, Oct 16, 2008	12.10	13.82	10.23	12.51
825	NASDAQ	WBD	Wed, Oct 15, 2008	6.71	7.27	6.26	6.28
824	NASDAQ	WBD	Tue, Oct 14, 2008	6.53	7.07	6.53	7.00
823	NASDAQ	WBD	Mon, Oct 13, 2008	5.90	6.69	5.63	6.67
822	NASDAQ	WBD	Fri, Oct 10, 2008	5.67	6.35	5.42	5.68
821	NASDAQ	WBD	Thu, Oct 9, 2008	5.67	6.38	5.51	5.89
820	NASDAQ	WBD	Wed, Oct 8, 2008	5.93	6.17	5.68	5.97
819	NASDAQ	WBD	Tue, Oct 7, 2008	6.64	6.84	6.03	6.16
818	NASDAQ	WBD	Mon, Oct 6, 2008	6.44	6.58	5.95	6.50
817	NASDAQ	WBD	Fri, Oct 3, 2008	7.24	7.24	6.56	6.68
816	NASDAQ	WBD	Thu, Oct 2, 2008	7.28	7.42	7.06	7.15
815	NASDAQ	WBD	Wed, Oct 1, 2008	7.23	7.51	7.00	7.42
814	NASDAQ	WBD	Tue, Sep 30, 2008	7.51	7.62	7.13	7.28
813	NASDAQ	WBD	Mon, Sep 29, 2008	8.04	8.10	6.94	7.46
812	NASDAQ	WBD	Fri, Sep 26, 2008	8.02	8.36	8.01	8.28
811	NASDAQ	WBD	Thu, Sep 25, 2008	8.47	8.56	7.93	8.30
810	NASDAQ	WBD	Wed, Sep 24, 2008	8.72	8.81	8.31	8.48
809	NASDAQ	WBD	Tue, Sep 23, 2008	8.86	8.86	8.31	8.55
808	NASDAQ	WBD	Mon, Sep 22, 2008	8.43	8.74	8.10	8.56
807	NASDAQ	WBD	Fri, Sep 19, 2008	8.83	8.83	8.83	8.83
806	NASDAQ	WBD	Thu, Sep 18, 2008	9.34	10.76	7.06	7.06
805	NASDAQ	WBD	Wed, Sep 17, 2008	18.91	19.02	18.29	18.30
804	NASDAQ	WBD	Tue, Sep 16, 2008	18.58	19.68	18.32	19.38
803	NASDAQ	WBD	Mon, Sep 15, 2008	18.79	19.53	18.60	18.65
802	NASDAQ	WBD	Fri, Sep 12, 2008	18.90	19.52	18.46	19.44
801	NASDAQ	WBD	Thu, Sep 11, 2008	18.35	19.05	18.32	19.00
800	NASDAQ	WBD	Wed, Sep 10, 2008	19.37	19.37	18.32	18.66
799	NASDAQ	WBD	Tue, Sep 9, 2008	19.63	19.73	19.09	19.10
798	NASDAQ	WBD	Mon, Sep 8, 2008	19.38	20.75	18.90	19.70
797	NASDAQ	WBD	Fri, Sep 5, 2008	19.42	19.71	19.09	19.52
796	NASDAQ	WBD	Thu, Sep 4, 2008	19.97	20.30	19.43	19.43
795	NASDAQ	WBD	Wed, Sep 3, 2008	19.90	20.37	19.75	20.16
794	NASDAQ	WBD	Tue, Sep 2, 2008	20.57	21.11	19.86	19.92
793	NASDAQ	WBD	Fri, Aug 29, 2008	20.34	20.39	19.87	20.23
792	NASDAQ	WBD	Thu, Aug 28, 2008	19.63	20.38	19.55	20.30
791	NASDAQ	WBD	Wed, Aug 27, 2008	19.26	19.70	19.22	19.47
790	NASDAQ	WBD	Tue, Aug 26, 2008	19.41	19.68	19.28	19.50
789	NASDAQ	WBD	Mon, Aug 25, 2008	19.88	20.05	19.29	19.40
788	NASDAQ	WBD	Fri, Aug 22, 2008	19.58	20.13	19.51	20.10
787	NASDAQ	WBD	Thu, Aug 21, 2008	19.54	19.63	19.13	19.51
786	NASDAQ	WBD	Wed, Aug 20, 2008	19.65	19.92	19.41	19.74
785	NASDAQ	WBD	Tue, Aug 19, 2008	19.75	19.92	19.38	19.74
784	NASDAQ	WBD	Mon, Aug 18, 2008	20.29	20.53	19.55	19.66
783	NASDAQ	WBD	Fri, Aug 15, 2008	20.38	20.64	20.00	20.54
782	NASDAQ	WBD	Thu, Aug 14, 2008	19.61	20.44	19.61	20.32
781	NASDAQ	WBD	Wed, Aug 13, 2008	19.25	19.97	19.25	19.74
780	NASDAQ	WBD	Tue, Aug 12, 2008	19.61	19.61	19.08	19.43
779	NASDAQ	WBD	Mon, Aug 11, 2008	18.52	19.61	18.52	19.52
778	NASDAQ	WBD	Fri, Aug 8, 2008	18.21	18.43	18.05	18.38
777	NASDAQ	WBD	Thu, Aug 7, 2008	18.62	19.01	18.02	18.09
776	NASDAQ	WBD	Wed, Aug 6, 2008	18.83	19.10	18.39	18.79
775	NASDAQ	WBD	Tue, Aug 5, 2008	18.50	18.86	18.34	18.77
774	NASDAQ	WBD	Mon, Aug 4, 2008	19.00	19.11	17.76	18.50
773	NASDAQ	WBD	Fri, Aug 1, 2008	20.13	20.51	18.96	19.05
772	NASDAQ	WBD	Thu, Jul 31, 2008	19.93	20.45	19.39	19.88
771	NASDAQ	WBD	Wed, Jul 30, 2008	21.42	21.47	19.89	20.24
770	NASDAQ	WBD	Tue, Jul 29, 2008	20.49	21.24	20.49	21.07
769	NASDAQ	WBD	Mon, Jul 28, 2008	20.99	21.19	20.29	20.41
768	NASDAQ	WBD	Fri, Jul 25, 2008	21.16	21.32	20.98	21.15
767	NASDAQ	WBD	Thu, Jul 24, 2008	20.92	21.42	20.83	20.93
766	NASDAQ	WBD	Wed, Jul 23, 2008	21.26	21.96	21.02	21.71
765	NASDAQ	WBD	Tue, Jul 22, 2008	21.41	21.77	21.00	21.28
764	NASDAQ	WBD	Mon, Jul 21, 2008	21.41	21.41	21.10	21.23
763	NASDAQ	WBD	Fri, Jul 18, 2008	21.31	21.62	21.15	21.28
762	NASDAQ	WBD	Thu, Jul 17, 2008	21.56	21.74	20.97	21.22
761	NASDAQ	WBD	Wed, Jul 16, 2008	21.48	21.68	20.98	21.45
760	NASDAQ	WBD	Tue, Jul 15, 2008	20.82	21.46	20.70	21.18
759	NASDAQ	WBD	Mon, Jul 14, 2008	20.68	21.33	20.64	21.16
758	NASDAQ	WBD	Fri, Jul 11, 2008	20.60	20.92	20.31	20.64
757	NASDAQ	WBD	Thu, Jul 10, 2008	20.63	20.81	20.34	20.73
756	NASDAQ	WBD	Wed, Jul 9, 2008	20.43	20.70	20.19	20.53
755	NASDAQ	WBD	Tue, Jul 8, 2008	20.43	20.74	20.27	20.52
754	NASDAQ	WBD	Mon, Jul 7, 2008	20.95	21.13	20.15	20.39
753	NASDAQ	WBD	Thu, Jul 3, 2008	21.03	21.33	20.72	20.91
752	NASDAQ	WBD	Wed, Jul 2, 2008	21.68	21.91	20.97	20.97
751	NASDAQ	WBD	Tue, Jul 1, 2008	21.96	22.01	21.16	21.37
750	NASDAQ	WBD	Mon, Jun 30, 2008	22.31	22.52	21.90	21.96
749	NASDAQ	WBD	Fri, Jun 27, 2008	22.78	23.08	22.36	22.37
748	NASDAQ	WBD	Thu, Jun 26, 2008	23.36	23.52	22.65	22.71
747	NASDAQ	WBD	Wed, Jun 25, 2008	23.59	24.21	23.26	23.90
746	NASDAQ	WBD	Tue, Jun 24, 2008	23.61	23.70	22.75	23.42
745	NASDAQ	WBD	Mon, Jun 23, 2008	24.45	24.84	23.63	23.68
744	NASDAQ	WBD	Fri, Jun 20, 2008	25.04	25.24	24.35	24.48
743	NASDAQ	WBD	Thu, Jun 19, 2008	25.47	25.72	24.87	25.34
742	NASDAQ	WBD	Wed, Jun 18, 2008	26.16	26.16	25.28	25.46
741	NASDAQ	WBD	Tue, Jun 17, 2008	25.70	26.29	25.62	26.20
740	NASDAQ	WBD	Mon, Jun 16, 2008	25.15	25.80	25.08	25.76
739	NASDAQ	WBD	Fri, Jun 13, 2008	25.01	25.56	24.80	25.33
738	NASDAQ	WBD	Thu, Jun 12, 2008	24.79	25.56	24.65	24.98
737	NASDAQ	WBD	Wed, Jun 11, 2008	25.00	25.14	24.60	24.63
736	NASDAQ	WBD	Tue, Jun 10, 2008	25.43	25.70	24.81	24.94
735	NASDAQ	WBD	Mon, Jun 9, 2008	25.75	25.88	25.23	25.79
734	NASDAQ	WBD	Fri, Jun 6, 2008	26.12	26.38	25.65	25.65
733	NASDAQ	WBD	Thu, Jun 5, 2008	26.30	26.55	26.07	26.38
732	NASDAQ	WBD	Wed, Jun 4, 2008	25.81	26.83	25.70	26.43
731	NASDAQ	WBD	Tue, Jun 3, 2008	26.10	26.29	25.74	25.95
730	NASDAQ	WBD	Mon, Jun 2, 2008	26.23	26.40	25.48	25.96
729	NASDAQ	WBD	Fri, May 30, 2008	25.43	26.27	25.11	26.19
728	NASDAQ	WBD	Thu, May 29, 2008	25.73	25.80	25.15	25.50
727	NASDAQ	WBD	Wed, May 28, 2008	25.85	26.24	25.56	25.79
726	NASDAQ	WBD	Tue, May 27, 2008	25.53	25.88	25.18	25.86
725	NASDAQ	WBD	Fri, May 23, 2008	25.63	25.80	25.11	25.41
724	NASDAQ	WBD	Thu, May 22, 2008	25.71	26.03	25.35	26.01
723	NASDAQ	WBD	Wed, May 21, 2008	25.55	26.09	24.50	25.70
722	NASDAQ	WBD	Tue, May 20, 2008	25.65	26.11	25.32	25.50
721	NASDAQ	WBD	Mon, May 19, 2008	25.84	26.17	25.65	25.81
720	NASDAQ	WBD	Fri, May 16, 2008	26.64	26.64	25.69	26.01
719	NASDAQ	WBD	Thu, May 15, 2008	25.86	26.69	25.59	26.50
718	NASDAQ	WBD	Wed, May 14, 2008	26.14	26.39	25.85	25.94
717	NASDAQ	WBD	Tue, May 13, 2008	25.74	26.16	25.53	26.07
716	NASDAQ	WBD	Mon, May 12, 2008	26.53	26.53	25.26	25.70
715	NASDAQ	WBD	Fri, May 9, 2008	25.22	26.61	25.11	26.53
714	NASDAQ	WBD	Thu, May 8, 2008	23.79	25.95	23.79	25.75
713	NASDAQ	WBD	Wed, May 7, 2008	23.90	24.01	23.31	23.41
712	NASDAQ	WBD	Tue, May 6, 2008	23.41	23.94	23.41	23.88
711	NASDAQ	WBD	Mon, May 5, 2008	24.32	24.32	23.14	23.47
710	NASDAQ	WBD	Fri, May 2, 2008	24.44	24.51	23.74	24.35
709	NASDAQ	WBD	Thu, May 1, 2008	22.99	24.39	22.99	24.36
708	NASDAQ	WBD	Wed, Apr 30, 2008	22.98	23.47	22.97	23.16
707	NASDAQ	WBD	Tue, Apr 29, 2008	22.12	23.16	22.05	22.96
706	NASDAQ	WBD	Mon, Apr 28, 2008	22.89	22.99	22.15	22.24
705	NASDAQ	WBD	Fri, Apr 25, 2008	22.70	22.83	22.00	22.22
704	NASDAQ	WBD	Thu, Apr 24, 2008	22.36	23.01	22.00	22.75
703	NASDAQ	WBD	Wed, Apr 23, 2008	22.39	22.44	22.04	22.30
702	NASDAQ	WBD	Tue, Apr 22, 2008	22.66	22.66	22.09	22.23
701	NASDAQ	WBD	Mon, Apr 21, 2008	22.63	22.74	22.38	22.61
700	NASDAQ	WBD	Fri, Apr 18, 2008	22.31	23.13	22.17	22.77
699	NASDAQ	WBD	Thu, Apr 17, 2008	21.74	22.20	21.74	21.90
698	NASDAQ	WBD	Wed, Apr 16, 2008	21.59	21.85	21.56	21.70
697	NASDAQ	WBD	Tue, Apr 15, 2008	21.65	21.65	21.30	21.53
696	NASDAQ	WBD	Mon, Apr 14, 2008	21.53	21.93	21.50	21.56
695	NASDAQ	WBD	Fri, Apr 11, 2008	22.49	22.49	21.55	21.68
694	NASDAQ	WBD	Thu, Apr 10, 2008	22.54	22.54	21.76	22.20
693	NASDAQ	WBD	Wed, Apr 9, 2008	22.00	22.10	21.78	22.00
692	NASDAQ	WBD	Tue, Apr 8, 2008	22.15	22.34	21.85	22.00
691	NASDAQ	WBD	Mon, Apr 7, 2008	21.30	22.60	21.30	22.30
690	NASDAQ	WBD	Fri, Apr 4, 2008	21.53	21.84	21.32	21.72
689	NASDAQ	WBD	Thu, Apr 3, 2008	21.89	21.89	21.14	21.41
688	NASDAQ	WBD	Wed, Apr 2, 2008	21.85	21.85	21.35	21.54
687	NASDAQ	WBD	Tue, Apr 1, 2008	21.35	21.97	21.30	21.76
686	NASDAQ	WBD	Mon, Mar 31, 2008	21.01	21.23	20.54	21.22
685	NASDAQ	WBD	Fri, Mar 28, 2008	21.20	21.31	19.96	20.13
684	NASDAQ	WBD	Thu, Mar 27, 2008	20.97	21.51	20.78	20.95
683	NASDAQ	WBD	Wed, Mar 26, 2008	21.71	21.92	21.11	21.32
682	NASDAQ	WBD	Tue, Mar 25, 2008	21.37	21.87	21.23	21.85
681	NASDAQ	WBD	Mon, Mar 24, 2008	20.70	21.46	20.60	21.40
680	NASDAQ	WBD	Thu, Mar 20, 2008	21.08	21.09	20.37	20.67
679	NASDAQ	WBD	Wed, Mar 19, 2008	21.26	21.26	20.49	20.49
678	NASDAQ	WBD	Tue, Mar 18, 2008	20.51	20.64	19.99	20.64
677	NASDAQ	WBD	Mon, Mar 17, 2008	20.25	20.48	19.80	20.22
676	NASDAQ	WBD	Fri, Mar 14, 2008	20.85	21.50	20.20	20.66
675	NASDAQ	WBD	Thu, Mar 13, 2008	20.69	21.36	20.29	21.19
674	NASDAQ	WBD	Wed, Mar 12, 2008	21.87	21.92	21.01	21.04
673	NASDAQ	WBD	Tue, Mar 11, 2008	20.07	21.05	19.57	21.05
672	NASDAQ	WBD	Mon, Mar 10, 2008	20.90	20.92	19.99	19.99
671	NASDAQ	WBD	Fri, Mar 7, 2008	21.26	21.46	20.68	20.80
670	NASDAQ	WBD	Thu, Mar 6, 2008	22.26	22.48	21.33	21.38
669	NASDAQ	WBD	Wed, Mar 5, 2008	22.31	22.88	22.13	22.16
668	NASDAQ	WBD	Tue, Mar 4, 2008	22.69	22.80	21.82	22.17
667	NASDAQ	WBD	Mon, Mar 3, 2008	22.57	23.03	22.57	23.00
666	NASDAQ	WBD	Fri, Feb 29, 2008	22.93	22.93	22.28	22.57
665	NASDAQ	WBD	Thu, Feb 28, 2008	23.27	23.79	23.19	23.29
664	NASDAQ	WBD	Wed, Feb 27, 2008	23.14	23.61	23.14	23.55
663	NASDAQ	WBD	Tue, Feb 26, 2008	23.14	23.66	23.14	23.28
662	NASDAQ	WBD	Mon, Feb 25, 2008	23.01	23.49	22.90	23.34
661	NASDAQ	WBD	Fri, Feb 22, 2008	22.30	22.97	22.07	22.96
660	NASDAQ	WBD	Thu, Feb 21, 2008	22.67	22.68	21.80	21.87
659	NASDAQ	WBD	Wed, Feb 20, 2008	22.75	22.75	22.25	22.62
658	NASDAQ	WBD	Tue, Feb 19, 2008	23.17	23.58	22.70	22.79
657	NASDAQ	WBD	Fri, Feb 15, 2008	22.43	22.87	21.94	22.75
656	NASDAQ	WBD	Thu, Feb 14, 2008	22.80	22.91	22.45	22.59
655	NASDAQ	WBD	Wed, Feb 13, 2008	21.98	22.85	21.86	22.80
654	NASDAQ	WBD	Tue, Feb 12, 2008	21.84	22.17	21.50	21.82
653	NASDAQ	WBD	Mon, Feb 11, 2008	22.08	22.16	21.37	21.73
652	NASDAQ	WBD	Fri, Feb 8, 2008	22.25	22.82	21.85	22.08
651	NASDAQ	WBD	Thu, Feb 7, 2008	22.19	22.71	21.84	22.53
650	NASDAQ	WBD	Wed, Feb 6, 2008	22.29	22.40	21.33	22.25
649	NASDAQ	WBD	Tue, Feb 5, 2008	22.89	22.93	21.98	22.09
648	NASDAQ	WBD	Mon, Feb 4, 2008	23.40	23.50	23.28	23.36
647	NASDAQ	WBD	Fri, Feb 1, 2008	23.38	24.26	23.10	23.36
646	NASDAQ	WBD	Thu, Jan 31, 2008	23.21	23.32	23.00	23.22
645	NASDAQ	WBD	Wed, Jan 30, 2008	23.91	23.91	23.36	23.42
644	NASDAQ	WBD	Tue, Jan 29, 2008	24.53	24.90	23.88	23.96
643	NASDAQ	WBD	Mon, Jan 28, 2008	24.04	24.69	23.90	24.36
642	NASDAQ	WBD	Fri, Jan 25, 2008	24.25	24.64	23.73	23.80
641	NASDAQ	WBD	Thu, Jan 24, 2008	23.35	24.06	22.85	23.98
640	NASDAQ	WBD	Wed, Jan 23, 2008	23.06	23.47	22.36	23.29
639	NASDAQ	WBD	Tue, Jan 22, 2008	22.80	23.24	22.25	22.92
638	NASDAQ	WBD	Fri, Jan 18, 2008	25.44	25.44	23.14	23.36
637	NASDAQ	WBD	Thu, Jan 17, 2008	25.04	25.39	24.50	24.52
636	NASDAQ	WBD	Wed, Jan 16, 2008	24.59	25.47	24.34	25.01
635	NASDAQ	WBD	Tue, Jan 15, 2008	24.37	24.87	24.24	24.29
634	NASDAQ	WBD	Mon, Jan 14, 2008	24.08	24.74	24.02	24.70
633	NASDAQ	WBD	Fri, Jan 11, 2008	23.99	24.28	23.77	24.02
632	NASDAQ	WBD	Thu, Jan 10, 2008	24.14	24.18	23.57	24.00
631	NASDAQ	WBD	Wed, Jan 9, 2008	24.14	24.69	23.54	24.04
630	NASDAQ	WBD	Tue, Jan 8, 2008	24.56	24.61	24.11	24.19
629	NASDAQ	WBD	Mon, Jan 7, 2008	24.46	24.75	24.15	24.46
628	NASDAQ	WBD	Fri, Jan 4, 2008	25.12	25.32	24.24	24.44
627	NASDAQ	WBD	Thu, Jan 3, 2008	24.51	25.24	24.50	25.19
626	NASDAQ	WBD	Wed, Jan 2, 2008	24.98	25.51	24.58	24.79
625	NASDAQ	WBD	Mon, Dec 31, 2007	24.88	25.22	24.77	25.14
624	NASDAQ	WBD	Fri, Dec 28, 2007	25.00	25.27	24.74	25.06
623	NASDAQ	WBD	Thu, Dec 27, 2007	25.58	25.77	25.03	25.10
622	NASDAQ	WBD	Wed, Dec 26, 2007	25.93	25.94	25.43	25.71
621	NASDAQ	WBD	Mon, Dec 24, 2007	25.89	25.89	24.60	25.68
620	NASDAQ	WBD	Fri, Dec 21, 2007	25.71	25.79	25.08	25.79
619	NASDAQ	WBD	Thu, Dec 20, 2007	25.40	25.54	24.95	25.48
618	NASDAQ	WBD	Wed, Dec 19, 2007	25.49	25.63	24.91	25.18
617	NASDAQ	WBD	Tue, Dec 18, 2007	25.58	25.87	25.21	25.58
616	NASDAQ	WBD	Mon, Dec 17, 2007	26.44	26.73	25.21	25.26
615	NASDAQ	WBD	Fri, Dec 14, 2007	26.39	26.98	26.12	26.61
614	NASDAQ	WBD	Thu, Dec 13, 2007	28.35	28.35	25.88	26.69
613	NASDAQ	WBD	Wed, Dec 12, 2007	27.20	27.43	26.82	27.42
612	NASDAQ	WBD	Tue, Dec 11, 2007	27.15	27.50	26.57	26.72
611	NASDAQ	WBD	Mon, Dec 10, 2007	27.37	27.71	26.70	26.96
610	NASDAQ	WBD	Fri, Dec 7, 2007	27.59	27.64	26.88	27.24
609	NASDAQ	WBD	Thu, Dec 6, 2007	25.92	27.57	25.81	27.50
608	NASDAQ	WBD	Wed, Dec 5, 2007	26.20	26.28	25.69	25.91
607	NASDAQ	WBD	Tue, Dec 4, 2007	26.38	26.38	25.60	26.20
606	NASDAQ	WBD	Mon, Dec 3, 2007	25.19	26.37	25.19	26.12
605	NASDAQ	WBD	Fri, Nov 30, 2007	24.27	24.80	24.19	24.46
604	NASDAQ	WBD	Thu, Nov 29, 2007	23.69	24.27	23.68	24.16
603	NASDAQ	WBD	Wed, Nov 28, 2007	23.25	23.98	23.02	23.87
602	NASDAQ	WBD	Tue, Nov 27, 2007	22.87	23.28	22.60	22.88
601	NASDAQ	WBD	Mon, Nov 26, 2007	23.09	23.57	22.56	22.61
600	NASDAQ	WBD	Fri, Nov 23, 2007	23.56	23.56	23.18	23.23
599	NASDAQ	WBD	Wed, Nov 21, 2007	23.72	23.80	22.97	23.36
598	NASDAQ	WBD	Tue, Nov 20, 2007	23.10	24.07	22.82	23.72
597	NASDAQ	WBD	Mon, Nov 19, 2007	23.11	23.22	22.55	22.83
596	NASDAQ	WBD	Fri, Nov 16, 2007	23.48	23.51	22.90	23.25
595	NASDAQ	WBD	Thu, Nov 15, 2007	23.07	23.65	23.06	23.32
594	NASDAQ	WBD	Wed, Nov 14, 2007	23.89	24.33	23.16	23.24
593	NASDAQ	WBD	Tue, Nov 13, 2007	23.59	23.92	23.14	23.85
592	NASDAQ	WBD	Mon, Nov 12, 2007	25.39	25.70	23.44	23.48
591	NASDAQ	WBD	Fri, Nov 9, 2007	25.51	26.00	25.11	25.37
590	NASDAQ	WBD	Thu, Nov 8, 2007	26.83	26.84	24.88	26.00
589	NASDAQ	WBD	Wed, Nov 7, 2007	27.18	27.39	26.77	26.96
588	NASDAQ	WBD	Tue, Nov 6, 2007	27.23	27.71	26.93	27.47
587	NASDAQ	WBD	Mon, Nov 5, 2007	27.83	27.85	26.88	27.14
586	NASDAQ	WBD	Fri, Nov 2, 2007	28.08	28.17	27.52	28.05
585	NASDAQ	WBD	Thu, Nov 1, 2007	28.44	28.75	27.69	27.78
584	NASDAQ	WBD	Wed, Oct 31, 2007	28.18	28.51	27.90	28.51
583	NASDAQ	WBD	Tue, Oct 30, 2007	28.12	28.18	27.84	28.03
582	NASDAQ	WBD	Mon, Oct 29, 2007	28.56	28.57	28.15	28.28
581	NASDAQ	WBD	Fri, Oct 26, 2007	29.00	29.00	28.37	28.49
580	NASDAQ	WBD	Thu, Oct 25, 2007	28.47	29.00	28.24	28.60
579	NASDAQ	WBD	Wed, Oct 24, 2007	28.06	28.24	27.77	28.21
578	NASDAQ	WBD	Tue, Oct 23, 2007	27.77	28.25	27.10	28.24
577	NASDAQ	WBD	Mon, Oct 22, 2007	27.34	28.09	27.16	28.05
576	NASDAQ	WBD	Fri, Oct 19, 2007	28.07	28.07	27.23	27.39
575	NASDAQ	WBD	Thu, Oct 18, 2007	28.30	28.35	27.80	28.00
574	NASDAQ	WBD	Wed, Oct 17, 2007	28.01	28.35	27.78	28.32
573	NASDAQ	WBD	Tue, Oct 16, 2007	28.04	28.19	27.71	27.96
572	NASDAQ	WBD	Mon, Oct 15, 2007	28.48	28.63	27.51	27.98
571	NASDAQ	WBD	Fri, Oct 12, 2007	28.61	28.82	28.39	28.77
570	NASDAQ	WBD	Thu, Oct 11, 2007	29.01	29.02	28.27	28.44
569	NASDAQ	WBD	Wed, Oct 10, 2007	28.77	29.20	28.77	29.00
568	NASDAQ	WBD	Tue, Oct 9, 2007	28.91	29.17	28.87	28.98
567	NASDAQ	WBD	Mon, Oct 8, 2007	29.09	29.34	28.80	28.94
566	NASDAQ	WBD	Fri, Oct 5, 2007	29.03	29.81	28.91	29.24
565	NASDAQ	WBD	Thu, Oct 4, 2007	28.69	29.24	28.60	29.14
564	NASDAQ	WBD	Wed, Oct 3, 2007	28.85	29.11	28.54	28.76
563	NASDAQ	WBD	Tue, Oct 2, 2007	29.00	29.02	28.48	28.90
562	NASDAQ	WBD	Mon, Oct 1, 2007	28.92	29.08	28.63	28.96
561	NASDAQ	WBD	Fri, Sep 28, 2007	29.18	29.33	28.59	28.85
560	NASDAQ	WBD	Thu, Sep 27, 2007	28.45	29.15	28.37	29.01
559	NASDAQ	WBD	Wed, Sep 26, 2007	27.49	28.22	27.46	28.01
558	NASDAQ	WBD	Tue, Sep 25, 2007	27.13	27.52	26.85	27.39
557	NASDAQ	WBD	Mon, Sep 24, 2007	27.65	27.66	27.05	27.28
556	NASDAQ	WBD	Fri, Sep 21, 2007	25.99	28.23	25.99	27.63
555	NASDAQ	WBD	Thu, Sep 20, 2007	26.51	26.65	25.85	26.07
554	NASDAQ	WBD	Wed, Sep 19, 2007	25.90	26.80	25.87	26.65
553	NASDAQ	WBD	Tue, Sep 18, 2007	26.01	26.19	25.66	25.80
552	NASDAQ	WBD	Mon, Sep 17, 2007	26.22	26.27	25.79	25.81
551	NASDAQ	WBD	Fri, Sep 14, 2007	26.60	26.60	26.10	26.31
550	NASDAQ	WBD	Thu, Sep 13, 2007	26.80	26.80	26.42	26.66
549	NASDAQ	WBD	Wed, Sep 12, 2007	26.13	26.61	25.97	26.53
548	NASDAQ	WBD	Tue, Sep 11, 2007	26.00	26.26	25.54	26.19
547	NASDAQ	WBD	Mon, Sep 10, 2007	25.47	26.07	25.41	25.88
546	NASDAQ	WBD	Fri, Sep 7, 2007	25.31	25.54	24.87	25.41
545	NASDAQ	WBD	Thu, Sep 6, 2007	25.39	25.60	25.06	25.28
544	NASDAQ	WBD	Wed, Sep 5, 2007	25.35	25.50	25.03	25.25
543	NASDAQ	WBD	Tue, Sep 4, 2007	25.25	25.60	25.16	25.43
542	NASDAQ	WBD	Fri, Aug 31, 2007	24.96	25.27	24.81	25.12
541	NASDAQ	WBD	Thu, Aug 30, 2007	24.68	24.88	24.36	24.74
540	NASDAQ	WBD	Wed, Aug 29, 2007	24.01	24.96	23.63	24.77
539	NASDAQ	WBD	Tue, Aug 28, 2007	24.30	24.59	23.82	23.91
538	NASDAQ	WBD	Mon, Aug 27, 2007	23.71	24.73	23.58	24.55
537	NASDAQ	WBD	Fri, Aug 24, 2007	23.14	23.22	22.73	22.84
536	NASDAQ	WBD	Thu, Aug 23, 2007	24.18	24.45	23.17	23.28
535	NASDAQ	WBD	Wed, Aug 22, 2007	23.60	24.25	23.51	24.20
534	NASDAQ	WBD	Tue, Aug 21, 2007	23.63	23.89	23.45	23.70
533	NASDAQ	WBD	Mon, Aug 20, 2007	23.13	24.04	22.54	23.64
532	NASDAQ	WBD	Fri, Aug 17, 2007	22.39	23.39	22.37	23.17
531	NASDAQ	WBD	Thu, Aug 16, 2007	23.62	23.72	21.92	22.46
530	NASDAQ	WBD	Wed, Aug 15, 2007	24.20	24.50	23.67	23.74
529	NASDAQ	WBD	Tue, Aug 14, 2007	24.50	24.94	24.14	24.23
528	NASDAQ	WBD	Mon, Aug 13, 2007	24.69	25.00	23.90	24.38
527	NASDAQ	WBD	Fri, Aug 10, 2007	25.33	25.77	24.07	24.57
526	NASDAQ	WBD	Thu, Aug 9, 2007	25.84	25.96	24.95	25.46
525	NASDAQ	WBD	Wed, Aug 8, 2007	24.48	26.14	24.32	26.14
524	NASDAQ	WBD	Tue, Aug 7, 2007	23.77	24.43	23.77	24.38
523	NASDAQ	WBD	Mon, Aug 6, 2007	23.75	24.12	23.53	23.90
522	NASDAQ	WBD	Fri, Aug 3, 2007	23.83	24.19	23.54	23.56
521	NASDAQ	WBD	Thu, Aug 2, 2007	23.16	23.89	23.14	23.77
520	NASDAQ	WBD	Wed, Aug 1, 2007	23.63	23.85	22.31	23.14
519	NASDAQ	WBD	Tue, Jul 31, 2007	23.92	24.37	23.67	23.72
518	NASDAQ	WBD	Mon, Jul 30, 2007	24.10	24.36	23.70	23.72
517	NASDAQ	WBD	Fri, Jul 27, 2007	23.95	24.54	23.70	24.09
516	NASDAQ	WBD	Thu, Jul 26, 2007	24.24	24.50	22.75	23.87
515	NASDAQ	WBD	Wed, Jul 25, 2007	24.99	25.03	24.39	24.45
514	NASDAQ	WBD	Tue, Jul 24, 2007	25.42	25.53	24.73	24.83
513	NASDAQ	WBD	Mon, Jul 23, 2007	25.34	25.75	25.23	25.42
512	NASDAQ	WBD	Fri, Jul 20, 2007	26.00	26.00	24.83	25.20
511	NASDAQ	WBD	Thu, Jul 19, 2007	25.79	26.00	25.33	25.94
510	NASDAQ	WBD	Wed, Jul 18, 2007	25.64	25.81	25.58	25.76
509	NASDAQ	WBD	Tue, Jul 17, 2007	25.52	25.96	25.46	25.74
508	NASDAQ	WBD	Mon, Jul 16, 2007	24.00	25.61	23.94	25.46
507	NASDAQ	WBD	Fri, Jul 13, 2007	23.68	24.03	23.68	23.95
506	NASDAQ	WBD	Thu, Jul 12, 2007	23.69	23.90	23.55	23.81
505	NASDAQ	WBD	Wed, Jul 11, 2007	23.52	23.94	23.44	23.53
504	NASDAQ	WBD	Tue, Jul 10, 2007	23.35	23.99	22.98	23.60
503	NASDAQ	WBD	Mon, Jul 9, 2007	23.27	23.50	23.21	23.44
502	NASDAQ	WBD	Fri, Jul 6, 2007	22.79	23.26	22.79	23.26
501	NASDAQ	WBD	Thu, Jul 5, 2007	22.89	23.09	22.76	22.81
500	NASDAQ	WBD	Tue, Jul 3, 2007	23.13	23.16	22.81	22.90
499	NASDAQ	WBD	Mon, Jul 2, 2007	23.04	23.53	22.94	23.05
498	NASDAQ	WBD	Fri, Jun 29, 2007	22.93	23.21	22.86	22.99
497	NASDAQ	WBD	Thu, Jun 28, 2007	22.81	23.15	22.64	22.92
496	NASDAQ	WBD	Wed, Jun 27, 2007	22.78	22.92	22.64	22.83
495	NASDAQ	WBD	Tue, Jun 26, 2007	22.99	23.02	22.75	22.90
494	NASDAQ	WBD	Mon, Jun 25, 2007	23.44	23.49	22.81	22.86
493	NASDAQ	WBD	Fri, Jun 22, 2007	23.29	23.81	23.29	23.39
492	NASDAQ	WBD	Thu, Jun 21, 2007	23.64	23.80	23.37	23.39
491	NASDAQ	WBD	Wed, Jun 20, 2007	23.80	23.93	23.54	23.63
490	NASDAQ	WBD	Tue, Jun 19, 2007	23.96	23.99	23.84	23.86
489	NASDAQ	WBD	Mon, Jun 18, 2007	24.14	24.25	23.82	23.82
488	NASDAQ	WBD	Fri, Jun 15, 2007	24.55	24.70	24.09	24.24
487	NASDAQ	WBD	Thu, Jun 14, 2007	24.17	24.30	23.98	24.25
486	NASDAQ	WBD	Wed, Jun 13, 2007	24.05	24.22	23.95	24.07
485	NASDAQ	WBD	Tue, Jun 12, 2007	23.38	24.33	23.29	23.95
484	NASDAQ	WBD	Mon, Jun 11, 2007	23.57	23.75	23.49	23.54
483	NASDAQ	WBD	Fri, Jun 8, 2007	22.96	23.60	22.80	23.50
482	NASDAQ	WBD	Thu, Jun 7, 2007	23.41	23.55	23.05	23.10
481	NASDAQ	WBD	Wed, Jun 6, 2007	23.71	23.71	23.44	23.45
480	NASDAQ	WBD	Tue, Jun 5, 2007	23.73	23.95	23.58	23.71
479	NASDAQ	WBD	Mon, Jun 4, 2007	23.43	23.96	23.42	23.82
478	NASDAQ	WBD	Fri, Jun 1, 2007	23.36	23.73	23.22	23.56
477	NASDAQ	WBD	Thu, May 31, 2007	23.20	23.43	23.06	23.38
476	NASDAQ	WBD	Wed, May 30, 2007	23.25	23.40	23.13	23.18
475	NASDAQ	WBD	Tue, May 29, 2007	22.87	23.45	22.87	23.38
474	NASDAQ	WBD	Fri, May 25, 2007	22.81	23.10	22.81	22.90
473	NASDAQ	WBD	Thu, May 24, 2007	23.36	23.36	22.77	22.84
472	NASDAQ	WBD	Wed, May 23, 2007	23.63	23.69	23.16	23.20
471	NASDAQ	WBD	Tue, May 22, 2007	23.51	23.74	23.48	23.53
470	NASDAQ	WBD	Mon, May 21, 2007	23.00	23.74	22.89	23.67
469	NASDAQ	WBD	Fri, May 18, 2007	22.75	23.00	22.58	22.95
468	NASDAQ	WBD	Thu, May 17, 2007	22.85	22.90	22.56	22.65
467	NASDAQ	WBD	Wed, May 16, 2007	22.65	23.04	22.62	22.90
466	NASDAQ	WBD	Tue, May 15, 2007	22.88	22.98	22.45	22.54
465	NASDAQ	WBD	Mon, May 14, 2007	22.64	23.02	22.54	22.80
464	NASDAQ	WBD	Fri, May 11, 2007	21.97	22.50	21.89	22.44
463	NASDAQ	WBD	Thu, May 10, 2007	22.44	22.44	21.84	21.98
462	NASDAQ	WBD	Wed, May 9, 2007	22.65	22.72	22.40	22.40
461	NASDAQ	WBD	Tue, May 8, 2007	22.70	23.11	22.44	22.97
460	NASDAQ	WBD	Mon, May 7, 2007	22.13	23.00	22.00	22.82
459	NASDAQ	WBD	Fri, May 4, 2007	22.15	22.48	21.84	21.97
458	NASDAQ	WBD	Thu, May 3, 2007	21.43	22.07	21.42	22.04
457	NASDAQ	WBD	Wed, May 2, 2007	21.66	21.71	21.24	21.47
456	NASDAQ	WBD	Tue, May 1, 2007	21.75	21.84	21.40	21.56
455	NASDAQ	WBD	Mon, Apr 30, 2007	21.86	21.98	21.69	21.75
454	NASDAQ	WBD	Fri, Apr 27, 2007	21.62	21.74	21.26	21.74
453	NASDAQ	WBD	Thu, Apr 26, 2007	21.45	21.84	21.31	21.57
452	NASDAQ	WBD	Wed, Apr 25, 2007	21.46	22.19	21.34	22.00
451	NASDAQ	WBD	Tue, Apr 24, 2007	21.33	22.00	21.15	21.35
450	NASDAQ	WBD	Mon, Apr 23, 2007	21.22	21.25	20.91	20.93
449	NASDAQ	WBD	Fri, Apr 20, 2007	21.15	21.28	20.96	21.17
448	NASDAQ	WBD	Thu, Apr 19, 2007	20.88	20.99	20.79	20.85
447	NASDAQ	WBD	Wed, Apr 18, 2007	20.80	21.19	20.80	21.10
446	NASDAQ	WBD	Tue, Apr 17, 2007	20.94	21.15	20.77	20.80
445	NASDAQ	WBD	Mon, Apr 16, 2007	21.03	21.34	20.95	21.13
444	NASDAQ	WBD	Fri, Apr 13, 2007	20.75	20.98	20.67	20.89
443	NASDAQ	WBD	Thu, Apr 12, 2007	20.60	21.07	20.45	20.75
442	NASDAQ	WBD	Wed, Apr 11, 2007	20.61	20.63	20.42	20.58
441	NASDAQ	WBD	Tue, Apr 10, 2007	20.12	20.64	20.09	20.56
440	NASDAQ	WBD	Mon, Apr 9, 2007	20.01	20.40	19.97	20.17
439	NASDAQ	WBD	Thu, Apr 5, 2007	20.14	20.15	19.88	19.99
438	NASDAQ	WBD	Wed, Apr 4, 2007	19.78	20.08	19.70	20.08
437	NASDAQ	WBD	Tue, Apr 3, 2007	19.46	20.04	19.36	19.75
436	NASDAQ	WBD	Mon, Apr 2, 2007	19.13	19.35	19.12	19.35
435	NASDAQ	WBD	Fri, Mar 30, 2007	19.34	19.48	19.05	19.13
434	NASDAQ	WBD	Thu, Mar 29, 2007	18.80	19.47	18.46	19.43
433	NASDAQ	WBD	Wed, Mar 28, 2007	18.28	18.39	18.08	18.31
432	NASDAQ	WBD	Tue, Mar 27, 2007	18.25	18.32	18.17	18.30
431	NASDAQ	WBD	Mon, Mar 26, 2007	18.39	18.39	18.20	18.26
430	NASDAQ	WBD	Fri, Mar 23, 2007	17.75	18.39	17.66	18.35
429	NASDAQ	WBD	Thu, Mar 22, 2007	17.90	18.03	17.60	17.70
428	NASDAQ	WBD	Wed, Mar 21, 2007	17.18	17.90	17.08	17.90
427	NASDAQ	WBD	Tue, Mar 20, 2007	17.30	17.31	17.03	17.08
426	NASDAQ	WBD	Mon, Mar 19, 2007	17.18	17.45	17.11	17.29
425	NASDAQ	WBD	Fri, Mar 16, 2007	16.97	17.12	16.92	17.11
424	NASDAQ	WBD	Thu, Mar 15, 2007	16.97	17.03	16.93	17.00
423	NASDAQ	WBD	Wed, Mar 14, 2007	16.92	17.00	16.81	16.95
422	NASDAQ	WBD	Tue, Mar 13, 2007	16.94	17.21	16.92	16.97
421	NASDAQ	WBD	Mon, Mar 12, 2007	17.16	17.21	17.06	17.21
420	NASDAQ	WBD	Fri, Mar 9, 2007	17.25	17.26	17.11	17.24
419	NASDAQ	WBD	Thu, Mar 8, 2007	17.07	17.24	16.88	17.15
418	NASDAQ	WBD	Wed, Mar 7, 2007	16.81	17.11	16.60	17.01
417	NASDAQ	WBD	Tue, Mar 6, 2007	16.04	17.01	15.80	16.79
416	NASDAQ	WBD	Mon, Mar 5, 2007	15.90	16.02	15.64	15.96
415	NASDAQ	WBD	Fri, Mar 2, 2007	16.20	16.20	15.91	15.98
414	NASDAQ	WBD	Thu, Mar 1, 2007	15.81	16.54	15.52	16.18
413	NASDAQ	WBD	Wed, Feb 28, 2007	15.95	16.50	15.90	16.06
412	NASDAQ	WBD	Tue, Feb 27, 2007	16.20	16.36	15.88	15.89
411	NASDAQ	WBD	Mon, Feb 26, 2007	16.29	16.32	16.19	16.26
410	NASDAQ	WBD	Fri, Feb 23, 2007	16.35	16.41	16.19	16.20
409	NASDAQ	WBD	Thu, Feb 22, 2007	16.40	16.51	16.24	16.27
408	NASDAQ	WBD	Wed, Feb 21, 2007	16.59	16.60	16.36	16.44
407	NASDAQ	WBD	Tue, Feb 20, 2007	16.34	16.60	16.31	16.58
406	NASDAQ	WBD	Fri, Feb 16, 2007	16.58	16.65	16.38	16.39
405	NASDAQ	WBD	Thu, Feb 15, 2007	16.47	16.64	16.45	16.61
404	NASDAQ	WBD	Wed, Feb 14, 2007	16.40	16.85	16.31	16.52
403	NASDAQ	WBD	Tue, Feb 13, 2007	16.12	16.37	16.10	16.33
402	NASDAQ	WBD	Mon, Feb 12, 2007	16.04	16.20	16.00	16.16
401	NASDAQ	WBD	Fri, Feb 9, 2007	16.13	16.25	15.89	16.05
400	NASDAQ	WBD	Thu, Feb 8, 2007	16.11	16.31	16.05	16.16
399	NASDAQ	WBD	Wed, Feb 7, 2007	16.25	16.27	16.10	16.13
398	NASDAQ	WBD	Tue, Feb 6, 2007	16.55	16.57	16.11	16.22
397	NASDAQ	WBD	Mon, Feb 5, 2007	16.51	16.59	16.30	16.43
396	NASDAQ	WBD	Fri, Feb 2, 2007	16.72	16.78	16.39	16.58
395	NASDAQ	WBD	Thu, Feb 1, 2007	16.56	16.84	16.56	16.71
394	NASDAQ	WBD	Wed, Jan 31, 2007	16.59	16.60	16.28	16.57
393	NASDAQ	WBD	Tue, Jan 30, 2007	16.58	16.73	16.47	16.51
392	NASDAQ	WBD	Mon, Jan 29, 2007	16.35	16.82	16.33	16.73
391	NASDAQ	WBD	Fri, Jan 26, 2007	16.68	16.71	16.33	16.43
390	NASDAQ	WBD	Thu, Jan 25, 2007	16.87	16.96	16.51	16.62
389	NASDAQ	WBD	Wed, Jan 24, 2007	16.98	17.24	16.90	17.09
388	NASDAQ	WBD	Tue, Jan 23, 2007	16.89	17.19	16.86	16.98
387	NASDAQ	WBD	Mon, Jan 22, 2007	17.17	17.33	16.79	17.01
386	NASDAQ	WBD	Fri, Jan 19, 2007	17.13	17.27	16.93	17.17
385	NASDAQ	WBD	Thu, Jan 18, 2007	17.31	17.44	17.04	17.19
384	NASDAQ	WBD	Wed, Jan 17, 2007	17.35	17.40	17.10	17.12
383	NASDAQ	WBD	Tue, Jan 16, 2007	16.90	17.39	16.77	17.34
382	NASDAQ	WBD	Fri, Jan 12, 2007	16.80	16.94	16.70	16.90
381	NASDAQ	WBD	Thu, Jan 11, 2007	16.70	16.86	16.70	16.77
380	NASDAQ	WBD	Wed, Jan 10, 2007	16.43	16.65	16.40	16.63
379	NASDAQ	WBD	Tue, Jan 9, 2007	16.69	16.77	16.49	16.51
378	NASDAQ	WBD	Mon, Jan 8, 2007	16.29	16.82	16.21	16.62
377	NASDAQ	WBD	Fri, Jan 5, 2007	16.43	16.54	16.14	16.31
376	NASDAQ	WBD	Thu, Jan 4, 2007	16.50	16.66	16.28	16.42
375	NASDAQ	WBD	Wed, Jan 3, 2007	16.17	16.56	16.09	16.49
374	NASDAQ	WBD	Fri, Dec 29, 2006	16.11	16.22	16.06	16.09
373	NASDAQ	WBD	Thu, Dec 28, 2006	16.20	16.25	16.06	16.11
372	NASDAQ	WBD	Wed, Dec 27, 2006	16.30	16.30	16.10	16.28
371	NASDAQ	WBD	Tue, Dec 26, 2006	16.03	16.22	16.01	16.11
370	NASDAQ	WBD	Fri, Dec 22, 2006	16.10	16.23	16.01	16.08
369	NASDAQ	WBD	Thu, Dec 21, 2006	16.14	16.27	16.03	16.10
368	NASDAQ	WBD	Wed, Dec 20, 2006	16.15	16.32	16.12	16.12
367	NASDAQ	WBD	Tue, Dec 19, 2006	16.15	16.28	16.04	16.10
366	NASDAQ	WBD	Mon, Dec 18, 2006	16.28	16.55	16.20	16.27
365	NASDAQ	WBD	Fri, Dec 15, 2006	16.89	16.89	16.22	16.25
364	NASDAQ	WBD	Thu, Dec 14, 2006	16.40	16.75	16.40	16.70
363	NASDAQ	WBD	Wed, Dec 13, 2006	16.49	16.54	16.09	16.32
362	NASDAQ	WBD	Tue, Dec 12, 2006	16.35	16.96	16.27	16.39
361	NASDAQ	WBD	Mon, Dec 11, 2006	15.89	16.53	15.85	16.35
360	NASDAQ	WBD	Fri, Dec 8, 2006	15.33	15.96	15.24	15.91
359	NASDAQ	WBD	Thu, Dec 7, 2006	15.29	15.65	15.15	15.26
358	NASDAQ	WBD	Wed, Dec 6, 2006	15.16	15.22	15.05	15.14
357	NASDAQ	WBD	Tue, Dec 5, 2006	15.07	15.27	15.01	15.17
356	NASDAQ	WBD	Mon, Dec 4, 2006	15.15	15.29	15.04	15.08
355	NASDAQ	WBD	Fri, Dec 1, 2006	15.34	15.34	15.04	15.14
354	NASDAQ	WBD	Thu, Nov 30, 2006	15.10	15.41	15.06	15.34
353	NASDAQ	WBD	Wed, Nov 29, 2006	15.09	15.34	15.04	15.15
352	NASDAQ	WBD	Tue, Nov 28, 2006	15.25	15.35	15.03	15.09
351	NASDAQ	WBD	Mon, Nov 27, 2006	15.33	15.39	15.04	15.23
350	NASDAQ	WBD	Fri, Nov 24, 2006	15.35	15.54	15.27	15.40
349	NASDAQ	WBD	Wed, Nov 22, 2006	15.32	15.48	15.20	15.48
348	NASDAQ	WBD	Tue, Nov 21, 2006	15.43	15.47	15.27	15.38
347	NASDAQ	WBD	Mon, Nov 20, 2006	15.64	15.79	15.46	15.47
346	NASDAQ	WBD	Fri, Nov 17, 2006	15.67	15.87	15.65	15.72
345	NASDAQ	WBD	Thu, Nov 16, 2006	15.54	15.69	15.43	15.69
344	NASDAQ	WBD	Wed, Nov 15, 2006	15.29	15.51	15.26	15.45
343	NASDAQ	WBD	Tue, Nov 14, 2006	15.09	15.39	14.84	15.32
342	NASDAQ	WBD	Mon, Nov 13, 2006	14.96	15.10	14.93	15.08
341	NASDAQ	WBD	Fri, Nov 10, 2006	14.96	15.06	14.82	15.03
340	NASDAQ	WBD	Thu, Nov 9, 2006	15.16	15.16	14.56	14.92
339	NASDAQ	WBD	Wed, Nov 8, 2006	14.97	15.14	14.94	15.08
338	NASDAQ	WBD	Tue, Nov 7, 2006	14.77	15.05	14.71	14.95
337	NASDAQ	WBD	Mon, Nov 6, 2006	14.99	15.15	14.77	14.84
336	NASDAQ	WBD	Fri, Nov 3, 2006	14.94	14.99	14.71	14.95
335	NASDAQ	WBD	Thu, Nov 2, 2006	14.67	14.93	14.67	14.92
334	NASDAQ	WBD	Wed, Nov 1, 2006	14.90	15.05	14.71	14.75
333	NASDAQ	WBD	Tue, Oct 31, 2006	14.87	15.00	14.73	14.84
332	NASDAQ	WBD	Mon, Oct 30, 2006	14.85	15.18	14.84	14.92
331	NASDAQ	WBD	Fri, Oct 27, 2006	14.96	15.00	14.70	14.83
330	NASDAQ	WBD	Thu, Oct 26, 2006	14.75	15.06	14.74	15.02
329	NASDAQ	WBD	Wed, Oct 25, 2006	14.75	14.96	14.63	14.77
328	NASDAQ	WBD	Tue, Oct 24, 2006	14.92	14.93	14.67	14.82
327	NASDAQ	WBD	Mon, Oct 23, 2006	14.98	15.07	14.96	14.98
326	NASDAQ	WBD	Fri, Oct 20, 2006	14.88	15.14	14.87	15.06
325	NASDAQ	WBD	Thu, Oct 19, 2006	14.55	14.75	14.48	14.65
324	NASDAQ	WBD	Wed, Oct 18, 2006	14.87	14.92	14.50	14.63
323	NASDAQ	WBD	Tue, Oct 17, 2006	14.80	14.99	14.66	14.79
322	NASDAQ	WBD	Mon, Oct 16, 2006	14.83	14.95	14.80	14.89
321	NASDAQ	WBD	Fri, Oct 13, 2006	14.74	14.92	14.62	14.89
320	NASDAQ	WBD	Thu, Oct 12, 2006	14.74	14.74	14.44	14.70
319	NASDAQ	WBD	Wed, Oct 11, 2006	14.80	14.84	14.48	14.65
318	NASDAQ	WBD	Tue, Oct 10, 2006	14.72	14.86	14.66	14.81
317	NASDAQ	WBD	Mon, Oct 9, 2006	14.79	14.80	14.58	14.74
316	NASDAQ	WBD	Fri, Oct 6, 2006	14.75	14.93	14.70	14.74
315	NASDAQ	WBD	Thu, Oct 5, 2006	14.57	15.03	14.49	14.88
314	NASDAQ	WBD	Wed, Oct 4, 2006	14.42	14.67	14.39	14.64
313	NASDAQ	WBD	Tue, Oct 3, 2006	14.38	14.50	14.18	14.47
312	NASDAQ	WBD	Mon, Oct 2, 2006	14.40	14.81	14.37	14.45
311	NASDAQ	WBD	Fri, Sep 29, 2006	14.38	14.55	14.35	14.46
310	NASDAQ	WBD	Thu, Sep 28, 2006	14.45	14.56	14.36	14.44
309	NASDAQ	WBD	Wed, Sep 27, 2006	13.96	14.42	13.96	14.39
308	NASDAQ	WBD	Tue, Sep 26, 2006	13.95	14.11	13.86	14.04
307	NASDAQ	WBD	Mon, Sep 25, 2006	14.00	14.13	13.82	14.00
306	NASDAQ	WBD	Fri, Sep 22, 2006	14.04	14.19	13.89	13.95
305	NASDAQ	WBD	Thu, Sep 21, 2006	13.91	14.13	13.88	14.00
304	NASDAQ	WBD	Wed, Sep 20, 2006	13.96	14.11	13.92	13.97
303	NASDAQ	WBD	Tue, Sep 19, 2006	13.98	14.00	13.82	13.89
302	NASDAQ	WBD	Mon, Sep 18, 2006	13.81	14.26	13.77	13.92
301	NASDAQ	WBD	Fri, Sep 15, 2006	13.59	14.10	13.46	13.90
300	NASDAQ	WBD	Thu, Sep 14, 2006	13.73	13.77	13.40	13.50
299	NASDAQ	WBD	Wed, Sep 13, 2006	13.55	13.82	13.55	13.79
298	NASDAQ	WBD	Tue, Sep 12, 2006	13.69	13.82	13.44	13.71
297	NASDAQ	WBD	Mon, Sep 11, 2006	13.58	13.86	13.41	13.72
296	NASDAQ	WBD	Fri, Sep 8, 2006	13.55	13.76	13.49	13.68
295	NASDAQ	WBD	Thu, Sep 7, 2006	13.65	13.87	13.55	13.58
294	NASDAQ	WBD	Wed, Sep 6, 2006	13.72	13.99	13.64	13.74
293	NASDAQ	WBD	Tue, Sep 5, 2006	13.94	14.03	13.72	13.75
292	NASDAQ	WBD	Fri, Sep 1, 2006	14.01	14.12	13.95	14.02
291	NASDAQ	WBD	Thu, Aug 31, 2006	13.79	14.03	13.75	14.01
290	NASDAQ	WBD	Wed, Aug 30, 2006	13.99	14.05	13.78	13.82
289	NASDAQ	WBD	Tue, Aug 29, 2006	13.97	13.97	13.81	13.96
288	NASDAQ	WBD	Mon, Aug 28, 2006	13.93	14.06	13.90	14.02
287	NASDAQ	WBD	Fri, Aug 25, 2006	13.92	14.31	13.91	14.02
286	NASDAQ	WBD	Thu, Aug 24, 2006	14.16	14.22	13.94	14.00
285	NASDAQ	WBD	Wed, Aug 23, 2006	14.27	14.31	14.00	14.10
284	NASDAQ	WBD	Tue, Aug 22, 2006	14.23	14.40	14.12	14.22
283	NASDAQ	WBD	Mon, Aug 21, 2006	14.20	14.34	13.98	14.28
282	NASDAQ	WBD	Fri, Aug 18, 2006	14.43	14.44	14.18	14.24
281	NASDAQ	WBD	Thu, Aug 17, 2006	14.16	14.46	13.98	14.41
280	NASDAQ	WBD	Wed, Aug 16, 2006	14.30	14.30	13.92	14.16
279	NASDAQ	WBD	Tue, Aug 15, 2006	13.80	14.22	13.80	14.19
278	NASDAQ	WBD	Mon, Aug 14, 2006	14.09	14.20	13.83	13.83
277	NASDAQ	WBD	Fri, Aug 11, 2006	13.33	14.35	13.27	14.04
276	NASDAQ	WBD	Thu, Aug 10, 2006	13.25	13.66	13.25	13.52
275	NASDAQ	WBD	Wed, Aug 9, 2006	13.64	13.73	12.81	13.25
274	NASDAQ	WBD	Tue, Aug 8, 2006	13.97	13.97	13.35	13.59
273	NASDAQ	WBD	Mon, Aug 7, 2006	13.70	14.00	13.56	13.85
272	NASDAQ	WBD	Fri, Aug 4, 2006	13.82	14.00	13.57	13.62
271	NASDAQ	WBD	Thu, Aug 3, 2006	13.48	13.78	13.47	13.56
270	NASDAQ	WBD	Wed, Aug 2, 2006	13.17	13.71	13.17	13.52
269	NASDAQ	WBD	Tue, Aug 1, 2006	13.30	13.38	13.18	13.27
268	NASDAQ	WBD	Mon, Jul 31, 2006	13.48	13.49	13.30	13.32
267	NASDAQ	WBD	Fri, Jul 28, 2006	13.51	13.69	13.42	13.48
266	NASDAQ	WBD	Thu, Jul 27, 2006	13.55	13.65	13.26	13.50
265	NASDAQ	WBD	Wed, Jul 26, 2006	13.64	13.76	13.50	13.54
264	NASDAQ	WBD	Tue, Jul 25, 2006	13.52	13.78	13.46	13.63
263	NASDAQ	WBD	Mon, Jul 24, 2006	13.51	13.65	13.42	13.51
262	NASDAQ	WBD	Fri, Jul 21, 2006	13.46	13.73	13.43	13.51
261	NASDAQ	WBD	Thu, Jul 20, 2006	13.56	13.71	13.47	13.57
260	NASDAQ	WBD	Wed, Jul 19, 2006	13.66	13.82	13.60	13.68
259	NASDAQ	WBD	Tue, Jul 18, 2006	13.75	13.80	13.60	13.69
258	NASDAQ	WBD	Mon, Jul 17, 2006	13.91	13.91	13.70	13.74
257	NASDAQ	WBD	Fri, Jul 14, 2006	14.00	14.00	13.75	13.88
256	NASDAQ	WBD	Thu, Jul 13, 2006	14.00	14.25	13.93	14.03
255	NASDAQ	WBD	Wed, Jul 12, 2006	14.05	14.08	13.85	14.04
254	NASDAQ	WBD	Tue, Jul 11, 2006	14.10	14.24	14.04	14.11
253	NASDAQ	WBD	Mon, Jul 10, 2006	14.26	14.26	14.01	14.14
252	NASDAQ	WBD	Fri, Jul 7, 2006	14.28	14.38	14.15	14.27
251	NASDAQ	WBD	Thu, Jul 6, 2006	14.48	14.50	14.19	14.41
250	NASDAQ	WBD	Wed, Jul 5, 2006	14.65	14.71	14.46	14.54
249	NASDAQ	WBD	Mon, Jul 3, 2006	14.60	14.82	14.60	14.74
248	NASDAQ	WBD	Fri, Jun 30, 2006	14.85	14.94	14.50	14.63
247	NASDAQ	WBD	Thu, Jun 29, 2006	14.36	14.86	14.26	14.85
246	NASDAQ	WBD	Wed, Jun 28, 2006	14.21	14.53	14.18	14.37
245	NASDAQ	WBD	Tue, Jun 27, 2006	14.43	14.54	14.21	14.23
244	NASDAQ	WBD	Mon, Jun 26, 2006	14.24	14.52	14.24	14.38
243	NASDAQ	WBD	Fri, Jun 23, 2006	14.37	14.52	14.24	14.27
242	NASDAQ	WBD	Thu, Jun 22, 2006	14.49	14.59	14.23	14.29
241	NASDAQ	WBD	Wed, Jun 21, 2006	14.56	14.73	14.42	14.61
240	NASDAQ	WBD	Tue, Jun 20, 2006	14.34	14.61	14.18	14.43
239	NASDAQ	WBD	Mon, Jun 19, 2006	14.20	14.45	14.10	14.35
238	NASDAQ	WBD	Fri, Jun 16, 2006	14.52	14.52	14.16	14.26
237	NASDAQ	WBD	Thu, Jun 15, 2006	13.89	14.72	13.89	14.57
236	NASDAQ	WBD	Wed, Jun 14, 2006	13.84	13.98	13.68	13.88
235	NASDAQ	WBD	Tue, Jun 13, 2006	13.76	13.97	13.65	13.90
234	NASDAQ	WBD	Mon, Jun 12, 2006	13.86	14.00	13.72	13.78
233	NASDAQ	WBD	Fri, Jun 9, 2006	13.82	14.00	13.67	13.77
232	NASDAQ	WBD	Thu, Jun 8, 2006	13.76	14.01	13.61	13.81
231	NASDAQ	WBD	Wed, Jun 7, 2006	13.98	14.06	13.82	13.83
230	NASDAQ	WBD	Tue, Jun 6, 2006	13.97	14.08	13.88	14.00
229	NASDAQ	WBD	Mon, Jun 5, 2006	14.27	14.36	13.92	14.00
228	NASDAQ	WBD	Fri, Jun 2, 2006	14.29	14.43	14.00	14.38
227	NASDAQ	WBD	Thu, Jun 1, 2006	13.83	14.22	13.75	14.20
226	NASDAQ	WBD	Wed, May 31, 2006	13.79	14.05	13.73	13.87
225	NASDAQ	WBD	Tue, May 30, 2006	13.79	13.94	13.67	13.85
224	NASDAQ	WBD	Fri, May 26, 2006	13.85	13.99	13.72	13.87
223	NASDAQ	WBD	Thu, May 25, 2006	13.85	13.89	13.68	13.84
222	NASDAQ	WBD	Wed, May 24, 2006	13.65	13.92	13.65	13.84
221	NASDAQ	WBD	Tue, May 23, 2006	13.68	13.95	13.68	13.74
220	NASDAQ	WBD	Mon, May 22, 2006	13.73	13.86	13.62	13.67
219	NASDAQ	WBD	Fri, May 19, 2006	13.85	14.02	13.65	13.82
218	NASDAQ	WBD	Thu, May 18, 2006	14.04	14.17	13.78	13.82
217	NASDAQ	WBD	Wed, May 17, 2006	14.22	14.37	14.02	14.06
216	NASDAQ	WBD	Tue, May 16, 2006	14.23	14.44	14.16	14.40
215	NASDAQ	WBD	Mon, May 15, 2006	13.91	14.42	13.91	14.31
214	NASDAQ	WBD	Fri, May 12, 2006	14.25	14.42	13.99	14.00
213	NASDAQ	WBD	Thu, May 11, 2006	14.22	14.38	14.22	14.27
212	NASDAQ	WBD	Wed, May 10, 2006	14.35	14.44	14.22	14.27
211	NASDAQ	WBD	Tue, May 9, 2006	14.36	14.53	14.35	14.40
210	NASDAQ	WBD	Mon, May 8, 2006	14.35	14.47	14.27	14.42
209	NASDAQ	WBD	Fri, May 5, 2006	14.48	14.52	14.27	14.41
208	NASDAQ	WBD	Thu, May 4, 2006	14.44	14.72	14.42	14.48
207	NASDAQ	WBD	Wed, May 3, 2006	14.64	14.65	14.19	14.44
206	NASDAQ	WBD	Tue, May 2, 2006	15.01	15.06	14.65	14.73
205	NASDAQ	WBD	Mon, May 1, 2006	14.90	15.05	14.83	15.01
204	NASDAQ	WBD	Fri, Apr 28, 2006	14.97	15.04	14.81	14.90
203	NASDAQ	WBD	Thu, Apr 27, 2006	14.45	15.05	14.33	14.85
202	NASDAQ	WBD	Wed, Apr 26, 2006	14.57	14.67	14.41	14.53
201	NASDAQ	WBD	Tue, Apr 25, 2006	14.61	14.66	14.46	14.59
200	NASDAQ	WBD	Mon, Apr 24, 2006	14.73	14.76	14.58	14.63
199	NASDAQ	WBD	Fri, Apr 21, 2006	14.74	14.78	14.58	14.71
198	NASDAQ	WBD	Thu, Apr 20, 2006	14.54	14.77	14.50	14.69
197	NASDAQ	WBD	Wed, Apr 19, 2006	14.53	14.62	14.48	14.60
196	NASDAQ	WBD	Tue, Apr 18, 2006	14.45	14.62	14.45	14.57
195	NASDAQ	WBD	Mon, Apr 17, 2006	14.53	14.63	14.38	14.44
194	NASDAQ	WBD	Thu, Apr 13, 2006	14.79	14.79	14.52	14.58
193	NASDAQ	WBD	Wed, Apr 12, 2006	14.70	14.82	14.66	14.77
192	NASDAQ	WBD	Tue, Apr 11, 2006	14.95	14.99	14.60	14.73
191	NASDAQ	WBD	Mon, Apr 10, 2006	14.97	15.06	14.69	14.84
190	NASDAQ	WBD	Fri, Apr 7, 2006	15.08	15.17	14.80	14.99
189	NASDAQ	WBD	Thu, Apr 6, 2006	14.97	15.18	14.85	15.03
188	NASDAQ	WBD	Wed, Apr 5, 2006	15.07	15.15	14.94	15.03
187	NASDAQ	WBD	Tue, Apr 4, 2006	15.07	15.16	14.91	15.12
186	NASDAQ	WBD	Mon, Apr 3, 2006	15.16	15.16	14.90	14.96
185	NASDAQ	WBD	Fri, Mar 31, 2006	15.02	15.11	14.87	15.00
184	NASDAQ	WBD	Thu, Mar 30, 2006	14.83	15.03	14.78	14.95
183	NASDAQ	WBD	Wed, Mar 29, 2006	14.50	14.95	14.48	14.89
182	NASDAQ	WBD	Tue, Mar 28, 2006	14.58	14.60	14.49	14.55
181	NASDAQ	WBD	Mon, Mar 27, 2006	14.42	14.59	14.33	14.55
180	NASDAQ	WBD	Fri, Mar 24, 2006	14.05	14.64	13.88	14.47
179	NASDAQ	WBD	Thu, Mar 23, 2006	14.30	14.69	14.12	14.67
178	NASDAQ	WBD	Wed, Mar 22, 2006	14.42	14.48	14.18	14.37
177	NASDAQ	WBD	Tue, Mar 21, 2006	14.52	14.64	14.41	14.47
176	NASDAQ	WBD	Mon, Mar 20, 2006	14.55	14.59	14.40	14.49
175	NASDAQ	WBD	Fri, Mar 17, 2006	14.75	14.82	14.45	14.59
174	NASDAQ	WBD	Thu, Mar 16, 2006	14.92	14.97	14.60	14.69
173	NASDAQ	WBD	Wed, Mar 15, 2006	14.73	14.97	14.56	14.95
172	NASDAQ	WBD	Tue, Mar 14, 2006	14.50	14.88	14.50	14.76
171	NASDAQ	WBD	Mon, Mar 13, 2006	14.34	14.61	14.22	14.52
170	NASDAQ	WBD	Fri, Mar 10, 2006	14.21	14.68	14.17	14.35
169	NASDAQ	WBD	Thu, Mar 9, 2006	14.21	14.28	14.01	14.24
168	NASDAQ	WBD	Wed, Mar 8, 2006	14.36	14.42	14.08	14.23
167	NASDAQ	WBD	Tue, Mar 7, 2006	14.50	14.61	14.35	14.37
166	NASDAQ	WBD	Mon, Mar 6, 2006	14.45	14.57	14.35	14.46
165	NASDAQ	WBD	Fri, Mar 3, 2006	14.50	14.67	14.37	14.47
164	NASDAQ	WBD	Thu, Mar 2, 2006	14.66	14.66	14.45	14.51
163	NASDAQ	WBD	Wed, Mar 1, 2006	14.68	14.89	14.58	14.74
162	NASDAQ	WBD	Tue, Feb 28, 2006	14.72	14.82	14.50	14.60
161	NASDAQ	WBD	Mon, Feb 27, 2006	14.43	14.85	14.43	14.84
160	NASDAQ	WBD	Fri, Feb 24, 2006	14.50	14.53	14.34	14.42
159	NASDAQ	WBD	Thu, Feb 23, 2006	14.47	14.60	14.32	14.52
158	NASDAQ	WBD	Wed, Feb 22, 2006	14.46	14.73	14.46	14.53
157	NASDAQ	WBD	Tue, Feb 21, 2006	14.50	14.65	14.37	14.47
156	NASDAQ	WBD	Fri, Feb 17, 2006	14.61	14.69	14.47	14.51
155	NASDAQ	WBD	Thu, Feb 16, 2006	14.46	14.76	14.46	14.66
154	NASDAQ	WBD	Wed, Feb 15, 2006	14.42	14.60	14.32	14.48
153	NASDAQ	WBD	Tue, Feb 14, 2006	14.48	14.54	14.39	14.45
152	NASDAQ	WBD	Mon, Feb 13, 2006	14.45	14.63	14.42	14.48
151	NASDAQ	WBD	Fri, Feb 10, 2006	14.75	14.80	14.44	14.50
150	NASDAQ	WBD	Thu, Feb 9, 2006	14.92	15.02	14.61	14.80
149	NASDAQ	WBD	Wed, Feb 8, 2006	14.57	14.96	14.45	14.95
148	NASDAQ	WBD	Tue, Feb 7, 2006	14.48	14.57	14.41	14.44
147	NASDAQ	WBD	Mon, Feb 6, 2006	14.51	14.57	14.40	14.55
146	NASDAQ	WBD	Fri, Feb 3, 2006	14.47	14.59	14.38	14.57
145	NASDAQ	WBD	Thu, Feb 2, 2006	14.98	15.04	14.52	14.58
144	NASDAQ	WBD	Wed, Feb 1, 2006	15.05	15.18	14.93	15.00
143	NASDAQ	WBD	Tue, Jan 31, 2006	15.41	15.41	15.09	15.16
142	NASDAQ	WBD	Mon, Jan 30, 2006	15.60	15.65	15.27	15.35
141	NASDAQ	WBD	Fri, Jan 27, 2006	15.39	15.59	15.39	15.51
140	NASDAQ	WBD	Thu, Jan 26, 2006	15.50	15.50	15.33	15.40
139	NASDAQ	WBD	Wed, Jan 25, 2006	15.37	15.39	15.21	15.33
138	NASDAQ	WBD	Tue, Jan 24, 2006	15.38	15.43	15.36	15.41
137	NASDAQ	WBD	Mon, Jan 23, 2006	15.29	15.45	15.19	15.41
136	NASDAQ	WBD	Fri, Jan 20, 2006	15.41	15.60	15.24	15.32
135	NASDAQ	WBD	Thu, Jan 19, 2006	15.43	15.55	15.23	15.51
134	NASDAQ	WBD	Wed, Jan 18, 2006	15.46	15.51	15.25	15.46
133	NASDAQ	WBD	Tue, Jan 17, 2006	15.18	15.48	15.18	15.46
132	NASDAQ	WBD	Fri, Jan 13, 2006	15.32	15.32	15.17	15.22
131	NASDAQ	WBD	Thu, Jan 12, 2006	15.24	15.33	15.22	15.26
130	NASDAQ	WBD	Wed, Jan 11, 2006	15.23	15.31	15.20	15.28
129	NASDAQ	WBD	Tue, Jan 10, 2006	15.19	15.33	15.19	15.33
128	NASDAQ	WBD	Mon, Jan 9, 2006	15.29	15.35	15.15	15.30
127	NASDAQ	WBD	Fri, Jan 6, 2006	15.46	15.49	15.21	15.35
126	NASDAQ	WBD	Thu, Jan 5, 2006	15.35	15.35	15.25	15.30
125	NASDAQ	WBD	Wed, Jan 4, 2006	15.10	15.31	15.06	15.30
124	NASDAQ	WBD	Tue, Jan 3, 2006	15.12	15.29	15.06	15.10
123	NASDAQ	WBD	Fri, Dec 30, 2005	15.19	15.39	15.12	15.15
122	NASDAQ	WBD	Thu, Dec 29, 2005	15.32	15.47	15.21	15.25
121	NASDAQ	WBD	Wed, Dec 28, 2005	15.23	15.34	15.20	15.21
120	NASDAQ	WBD	Tue, Dec 27, 2005	15.40	15.64	15.17	15.31
119	NASDAQ	WBD	Fri, Dec 23, 2005	15.26	15.61	15.19	15.42
118	NASDAQ	WBD	Thu, Dec 22, 2005	15.28	15.56	15.26	15.28
117	NASDAQ	WBD	Wed, Dec 21, 2005	15.50	15.76	15.29	15.34
116	NASDAQ	WBD	Tue, Dec 20, 2005	15.58	15.99	15.42	15.49
115	NASDAQ	WBD	Mon, Dec 19, 2005	15.95	15.95	15.45	15.63
114	NASDAQ	WBD	Fri, Dec 16, 2005	15.69	16.11	15.51	16.05
113	NASDAQ	WBD	Thu, Dec 15, 2005	15.97	16.05	15.42	15.55
112	NASDAQ	WBD	Wed, Dec 14, 2005	15.90	16.12	15.89	16.00
111	NASDAQ	WBD	Tue, Dec 13, 2005	15.88	16.00	15.82	15.98
110	NASDAQ	WBD	Mon, Dec 12, 2005	15.75	16.23	15.68	15.80
109	NASDAQ	WBD	Fri, Dec 9, 2005	15.49	15.61	15.29	15.48
108	NASDAQ	WBD	Thu, Dec 8, 2005	15.35	15.60	15.24	15.49
107	NASDAQ	WBD	Wed, Dec 7, 2005	15.07	15.72	15.07	15.29
106	NASDAQ	WBD	Tue, Dec 6, 2005	15.45	15.50	15.09	15.11
105	NASDAQ	WBD	Mon, Dec 5, 2005	15.70	15.77	15.33	15.49
104	NASDAQ	WBD	Fri, Dec 2, 2005	15.75	15.77	15.49	15.60
103	NASDAQ	WBD	Thu, Dec 1, 2005	15.67	15.76	15.50	15.64
102	NASDAQ	WBD	Wed, Nov 30, 2005	15.72	15.74	15.53	15.61
101	NASDAQ	WBD	Tue, Nov 29, 2005	15.60	15.81	15.46	15.75
100	NASDAQ	WBD	Mon, Nov 28, 2005	15.84	15.84	15.64	15.75
99	NASDAQ	WBD	Fri, Nov 25, 2005	15.75	15.96	15.71	15.84
98	NASDAQ	WBD	Wed, Nov 23, 2005	15.67	15.88	15.50	15.81
97	NASDAQ	WBD	Tue, Nov 22, 2005	15.65	15.75	15.40	15.75
96	NASDAQ	WBD	Mon, Nov 21, 2005	15.41	15.74	15.15	15.60
95	NASDAQ	WBD	Fri, Nov 18, 2005	14.85	15.34	14.85	15.24
94	NASDAQ	WBD	Thu, Nov 17, 2005	15.00	15.08	14.67	14.89
93	NASDAQ	WBD	Wed, Nov 16, 2005	15.39	15.39	14.91	15.00
92	NASDAQ	WBD	Tue, Nov 15, 2005	15.40	15.44	15.19	15.31
91	NASDAQ	WBD	Mon, Nov 14, 2005	15.35	15.35	15.03	15.31
90	NASDAQ	WBD	Fri, Nov 11, 2005	14.80	15.30	14.62	15.26
89	NASDAQ	WBD	Thu, Nov 10, 2005	14.20	14.83	14.19	14.79
88	NASDAQ	WBD	Wed, Nov 9, 2005	14.24	14.38	13.78	14.34
87	NASDAQ	WBD	Tue, Nov 8, 2005	14.06	14.41	14.05	14.35
86	NASDAQ	WBD	Mon, Nov 7, 2005	14.11	14.31	13.98	14.15
85	NASDAQ	WBD	Fri, Nov 4, 2005	14.18	14.20	13.97	14.11
84	NASDAQ	WBD	Thu, Nov 3, 2005	14.38	14.56	14.03	14.20
83	NASDAQ	WBD	Wed, Nov 2, 2005	14.29	14.42	14.15	14.38
82	NASDAQ	WBD	Tue, Nov 1, 2005	14.01	14.47	14.00	14.22
81	NASDAQ	WBD	Mon, Oct 31, 2005	14.19	14.30	13.96	14.09
80	NASDAQ	WBD	Fri, Oct 28, 2005	13.80	14.26	13.70	14.19
79	NASDAQ	WBD	Thu, Oct 27, 2005	13.92	14.15	13.69	13.74
78	NASDAQ	WBD	Wed, Oct 26, 2005	13.91	14.02	13.91	13.98
77	NASDAQ	WBD	Tue, Oct 25, 2005	14.15	14.27	13.98	14.04
76	NASDAQ	WBD	Mon, Oct 24, 2005	14.04	14.28	14.04	14.24
75	NASDAQ	WBD	Fri, Oct 21, 2005	13.85	14.43	13.85	14.08
74	NASDAQ	WBD	Thu, Oct 20, 2005	13.98	14.02	13.82	13.88
73	NASDAQ	WBD	Wed, Oct 19, 2005	14.08	14.13	13.85	14.01
72	NASDAQ	WBD	Tue, Oct 18, 2005	14.21	14.32	14.09	14.17
71	NASDAQ	WBD	Mon, Oct 17, 2005	14.45	14.50	14.00	14.23
70	NASDAQ	WBD	Fri, Oct 14, 2005	14.21	14.61	14.20	14.49
69	NASDAQ	WBD	Thu, Oct 13, 2005	14.01	14.35	13.99	14.25
68	NASDAQ	WBD	Wed, Oct 12, 2005	13.97	14.07	13.95	14.02
67	NASDAQ	WBD	Tue, Oct 11, 2005	13.95	14.15	13.90	14.05
66	NASDAQ	WBD	Mon, Oct 10, 2005	13.92	14.15	13.90	13.97
65	NASDAQ	WBD	Fri, Oct 7, 2005	13.77	14.00	13.77	13.98
64	NASDAQ	WBD	Thu, Oct 6, 2005	13.86	14.00	13.74	13.81
63	NASDAQ	WBD	Wed, Oct 5, 2005	14.00	14.10	13.80	13.90
62	NASDAQ	WBD	Tue, Oct 4, 2005	14.50	14.55	13.96	14.02
61	NASDAQ	WBD	Mon, Oct 3, 2005	14.42	14.55	14.41	14.53
60	NASDAQ	WBD	Fri, Sep 30, 2005	14.20	14.65	14.16	14.43
59	NASDAQ	WBD	Thu, Sep 29, 2005	14.37	14.45	14.20	14.25
58	NASDAQ	WBD	Wed, Sep 28, 2005	14.65	14.67	14.35	14.41
57	NASDAQ	WBD	Tue, Sep 27, 2005	14.54	14.67	14.45	14.57
56	NASDAQ	WBD	Mon, Sep 26, 2005	14.65	14.69	14.55	14.58
55	NASDAQ	WBD	Fri, Sep 23, 2005	14.70	14.72	14.45	14.63
54	NASDAQ	WBD	Thu, Sep 22, 2005	14.75	14.87	14.64	14.70
53	NASDAQ	WBD	Wed, Sep 21, 2005	15.12	15.15	14.75	14.79
52	NASDAQ	WBD	Tue, Sep 20, 2005	15.05	15.31	14.98	15.04
51	NASDAQ	WBD	Mon, Sep 19, 2005	15.09	15.25	14.99	15.05
50	NASDAQ	WBD	Fri, Sep 16, 2005	14.97	15.07	14.93	15.00
49	NASDAQ	WBD	Thu, Sep 15, 2005	14.85	15.13	14.85	15.00
48	NASDAQ	WBD	Wed, Sep 14, 2005	14.69	15.00	14.68	14.92
47	NASDAQ	WBD	Tue, Sep 13, 2005	15.12	15.20	14.68	14.84
46	NASDAQ	WBD	Mon, Sep 12, 2005	14.95	15.10	14.92	14.97
45	NASDAQ	WBD	Fri, Sep 9, 2005	15.10	15.11	14.97	15.00
44	NASDAQ	WBD	Thu, Sep 8, 2005	15.30	15.45	15.08	15.10
43	NASDAQ	WBD	Wed, Sep 7, 2005	15.16	15.23	15.10	15.22
42	NASDAQ	WBD	Tue, Sep 6, 2005	15.05	15.25	15.05	15.21
41	NASDAQ	WBD	Fri, Sep 2, 2005	15.02	15.15	14.92	15.15
40	NASDAQ	WBD	Thu, Sep 1, 2005	15.05	15.17	14.99	15.16
39	NASDAQ	WBD	Wed, Aug 31, 2005	15.39	15.39	15.05	15.14
38	NASDAQ	WBD	Tue, Aug 30, 2005	15.10	15.50	15.00	15.32
37	NASDAQ	WBD	Mon, Aug 29, 2005	15.50	15.62	15.24	15.38
36	NASDAQ	WBD	Fri, Aug 26, 2005	15.78	15.89	15.15	15.58
35	NASDAQ	WBD	Thu, Aug 25, 2005	15.90	15.90	15.34	15.75
34	NASDAQ	WBD	Wed, Aug 24, 2005	15.52	16.05	15.52	15.83
33	NASDAQ	WBD	Tue, Aug 23, 2005	15.65	15.90	15.38	15.68
32	NASDAQ	WBD	Mon, Aug 22, 2005	15.17	15.65	15.17	15.50
31	NASDAQ	WBD	Fri, Aug 19, 2005	15.00	15.34	15.00	15.21
30	NASDAQ	WBD	Thu, Aug 18, 2005	15.03	15.12	14.96	15.02
29	NASDAQ	WBD	Wed, Aug 17, 2005	15.25	15.34	15.06	15.10
28	NASDAQ	WBD	Tue, Aug 16, 2005	15.30	15.76	15.02	15.20
27	NASDAQ	WBD	Mon, Aug 15, 2005	14.66	15.30	14.60	15.14
26	NASDAQ	WBD	Fri, Aug 12, 2005	14.66	14.78	14.50	14.69
25	NASDAQ	WBD	Thu, Aug 11, 2005	14.28	15.02	14.28	14.59
24	NASDAQ	WBD	Wed, Aug 10, 2005	13.95	14.18	13.93	14.11
23	NASDAQ	WBD	Tue, Aug 9, 2005	14.06	14.08	13.86	13.97
22	NASDAQ	WBD	Mon, Aug 8, 2005	13.90	14.20	13.85	14.05
21	NASDAQ	WBD	Fri, Aug 5, 2005	14.06	14.16	13.90	14.10
20	NASDAQ	WBD	Thu, Aug 4, 2005	13.91	14.25	13.89	14.16
19	NASDAQ	WBD	Wed, Aug 3, 2005	13.80	14.23	13.69	14.23
18	NASDAQ	WBD	Tue, Aug 2, 2005	13.92	14.03	13.51	13.98
17	NASDAQ	WBD	Mon, Aug 1, 2005	14.16	14.40	13.99	14.04
16	NASDAQ	WBD	Fri, Jul 29, 2005	14.25	14.32	13.99	14.27
15	NASDAQ	WBD	Thu, Jul 28, 2005	14.00	14.38	13.97	14.25
14	NASDAQ	WBD	Wed, Jul 27, 2005	13.95	14.32	13.87	14.00
13	NASDAQ	WBD	Tue, Jul 26, 2005	14.05	14.10	13.74	14.00
12	NASDAQ	WBD	Mon, Jul 25, 2005	14.99	15.00	13.98	14.05
11	NASDAQ	WBD	Fri, Jul 22, 2005	15.05	15.25	14.90	14.99
10	NASDAQ	WBD	Thu, Jul 21, 2005	14.50	15.10	14.20	15.09
9	NASDAQ	WBD	Wed, Jul 20, 2005	14.95	14.95	14.85	14.85
8	NASDAQ	WBD	Tue, Jul 19, 2005	14.95	15.00	14.90	14.94
7	NASDAQ	WBD	Mon, Jul 18, 2005	15.55	15.55	14.85	14.90
6	NASDAQ	WBD	Fri, Jul 15, 2005	15.80	15.85	15.50	15.70
5	NASDAQ	WBD	Thu, Jul 14, 2005	16.00	16.00	15.80	15.90
4	NASDAQ	WBD	Wed, Jul 13, 2005	16.25	16.25	15.90	15.90
3	NASDAQ	WBD	Tue, Jul 12, 2005	15.70	16.30	15.60	16.15
2	NASDAQ	WBD	Mon, Jul 11, 2005	15.30	15.45	15.10	15.35
1	NASDAQ	WBD	Fri, Jul 8, 2005	15.50	15.75	14.75	15.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Warner Bros. Discovery Inc NASDAQ:WBD 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