22nd Century Group Inc NASDAQ:XXII Historical Prices

Below are the 3173 trading days of historical prices for XXII.

#	Exchange	Symbol	Date	Open	High	Low	Close
3173	NASDAQ	XXII	Thu, Mar 21, 2024	0.14	0.14	0.13	0.13
3172	NASDAQ	XXII	Wed, Mar 20, 2024	0.13	0.14	0.13	0.14
3171	NASDAQ	XXII	Tue, Mar 19, 2024	0.12	0.13	0.12	0.13
3170	NASDAQ	XXII	Mon, Mar 18, 2024	0.13	0.13	0.10	0.12
3169	NASDAQ	XXII	Fri, Mar 15, 2024	0.14	0.14	0.12	0.12
3168	NASDAQ	XXII	Thu, Mar 14, 2024	0.15	0.15	0.13	0.13
3167	NASDAQ	XXII	Wed, Mar 13, 2024	0.14	0.14	0.13	0.13
3166	NASDAQ	XXII	Tue, Mar 12, 2024	0.14	0.15	0.13	0.13
3165	NASDAQ	XXII	Mon, Mar 11, 2024	0.15	0.15	0.13	0.14
3164	NASDAQ	XXII	Fri, Mar 8, 2024	0.14	0.14	0.14	0.14
3163	NASDAQ	XXII	Thu, Mar 7, 2024	0.17	0.17	0.14	0.14
3162	NASDAQ	XXII	Wed, Mar 6, 2024	0.16	0.17	0.16	0.16
3161	NASDAQ	XXII	Tue, Mar 5, 2024	0.18	0.18	0.16	0.16
3160	NASDAQ	XXII	Mon, Mar 4, 2024	0.16	0.17	0.15	0.17
3159	NASDAQ	XXII	Fri, Mar 1, 2024	0.14	0.14	0.14	0.14
3158	NASDAQ	XXII	Thu, Feb 29, 2024	0.14	0.14	0.14	0.14
3157	NASDAQ	XXII	Wed, Feb 28, 2024	0.15	0.15	0.14	0.14
3156	NASDAQ	XXII	Tue, Feb 27, 2024	0.14	0.15	0.14	0.14
3155	NASDAQ	XXII	Mon, Feb 26, 2024	0.15	0.15	0.13	0.14
3154	NASDAQ	XXII	Fri, Feb 23, 2024	0.15	0.15	0.14	0.14
3153	NASDAQ	XXII	Thu, Feb 22, 2024	0.16	0.16	0.15	0.15
3152	NASDAQ	XXII	Wed, Feb 21, 2024	0.16	0.16	0.15	0.16
3151	NASDAQ	XXII	Tue, Feb 20, 2024	0.16	0.17	0.16	0.16
3150	NASDAQ	XXII	Fri, Feb 16, 2024	0.15	0.16	0.15	0.16
3149	NASDAQ	XXII	Thu, Feb 15, 2024	0.15	0.16	0.15	0.16
3148	NASDAQ	XXII	Wed, Feb 14, 2024	0.15	0.15	0.14	0.15
3147	NASDAQ	XXII	Tue, Feb 13, 2024	0.16	0.16	0.14	0.15
3146	NASDAQ	XXII	Mon, Feb 12, 2024	0.17	0.18	0.15	0.15
3145	NASDAQ	XXII	Fri, Feb 9, 2024	0.15	0.16	0.15	0.15
3144	NASDAQ	XXII	Thu, Feb 8, 2024	0.14	0.15	0.14	0.15
3143	NASDAQ	XXII	Wed, Feb 7, 2024	0.15	0.16	0.14	0.14
3142	NASDAQ	XXII	Tue, Feb 6, 2024	0.17	0.17	0.15	0.16
3141	NASDAQ	XXII	Mon, Feb 5, 2024	0.18	0.18	0.17	0.18
3140	NASDAQ	XXII	Fri, Feb 2, 2024	0.18	0.19	0.18	0.18
3139	NASDAQ	XXII	Thu, Feb 1, 2024	0.18	0.18	0.18	0.18
3138	NASDAQ	XXII	Wed, Jan 31, 2024	0.19	0.19	0.17	0.18
3137	NASDAQ	XXII	Tue, Jan 30, 2024	0.18	0.21	0.18	0.19
3136	NASDAQ	XXII	Mon, Jan 29, 2024	0.18	0.18	0.17	0.18
3135	NASDAQ	XXII	Fri, Jan 26, 2024	0.17	0.18	0.17	0.17
3134	NASDAQ	XXII	Thu, Jan 25, 2024	0.18	0.18	0.17	0.17
3133	NASDAQ	XXII	Wed, Jan 24, 2024	0.18	0.18	0.17	0.18
3132	NASDAQ	XXII	Tue, Jan 23, 2024	0.18	0.18	0.17	0.18
3131	NASDAQ	XXII	Mon, Jan 22, 2024	0.18	0.18	0.16	0.17
3130	NASDAQ	XXII	Fri, Jan 19, 2024	0.18	0.18	0.17	0.17
3129	NASDAQ	XXII	Thu, Jan 18, 2024	0.19	0.19	0.17	0.18
3128	NASDAQ	XXII	Wed, Jan 17, 2024	0.22	0.22	0.17	0.17
3127	NASDAQ	XXII	Tue, Jan 16, 2024	0.19	0.21	0.18	0.21
3126	NASDAQ	XXII	Fri, Jan 12, 2024	0.18	0.19	0.18	0.18
3125	NASDAQ	XXII	Thu, Jan 11, 2024	0.18	0.18	0.17	0.18
3124	NASDAQ	XXII	Wed, Jan 10, 2024	0.18	0.19	0.18	0.19
3123	NASDAQ	XXII	Tue, Jan 9, 2024	0.19	0.22	0.18	0.18
3122	NASDAQ	XXII	Mon, Jan 8, 2024	0.18	0.19	0.17	0.19
3121	NASDAQ	XXII	Fri, Jan 5, 2024	0.17	0.18	0.17	0.18
3120	NASDAQ	XXII	Thu, Jan 4, 2024	0.17	0.18	0.16	0.17
3119	NASDAQ	XXII	Wed, Jan 3, 2024	0.17	0.18	0.17	0.17
3118	NASDAQ	XXII	Tue, Jan 2, 2024	0.18	0.18	0.18	0.18
3117	NASDAQ	XXII	Fri, Dec 29, 2023	0.20	0.20	0.18	0.19
3116	NASDAQ	XXII	Thu, Dec 28, 2023	0.19	0.19	0.18	0.19
3115	NASDAQ	XXII	Wed, Dec 27, 2023	0.19	0.19	0.17	0.19
3114	NASDAQ	XXII	Tue, Dec 26, 2023	0.20	0.20	0.18	0.18
3113	NASDAQ	XXII	Fri, Dec 22, 2023	0.19	0.19	0.18	0.19
3112	NASDAQ	XXII	Thu, Dec 21, 2023	0.20	0.20	0.19	0.19
3111	NASDAQ	XXII	Wed, Dec 20, 2023	0.21	0.21	0.19	0.20
3110	NASDAQ	XXII	Tue, Dec 19, 2023	0.20	0.22	0.20	0.21
3109	NASDAQ	XXII	Mon, Dec 18, 2023	0.22	0.22	0.19	0.20
3108	NASDAQ	XXII	Fri, Dec 15, 2023	0.22	0.22	0.20	0.20
3107	NASDAQ	XXII	Thu, Dec 14, 2023	0.21	0.22	0.20	0.21
3106	NASDAQ	XXII	Wed, Dec 13, 2023	0.20	0.21	0.16	0.20
3105	NASDAQ	XXII	Tue, Dec 12, 2023	0.22	0.22	0.20	0.20
3104	NASDAQ	XXII	Mon, Dec 11, 2023	0.21	0.22	0.21	0.22
3103	NASDAQ	XXII	Fri, Dec 8, 2023	0.23	0.23	0.21	0.23
3102	NASDAQ	XXII	Thu, Dec 7, 2023	0.24	0.24	0.23	0.24
3101	NASDAQ	XXII	Wed, Dec 6, 2023	0.24	0.24	0.22	0.24
3100	NASDAQ	XXII	Tue, Dec 5, 2023	0.24	0.24	0.23	0.24
3099	NASDAQ	XXII	Mon, Dec 4, 2023	0.26	0.26	0.23	0.23
3098	NASDAQ	XXII	Fri, Dec 1, 2023	0.26	0.27	0.22	0.27
3097	NASDAQ	XXII	Thu, Nov 30, 2023	0.33	0.33	0.22	0.26
3096	NASDAQ	XXII	Wed, Nov 29, 2023	0.21	0.32	0.21	0.30
3095	NASDAQ	XXII	Tue, Nov 28, 2023	0.22	0.22	0.20	0.22
3094	NASDAQ	XXII	Mon, Nov 27, 2023	0.24	0.24	0.20	0.21
3093	NASDAQ	XXII	Fri, Nov 24, 2023	0.24	0.25	0.22	0.23
3092	NASDAQ	XXII	Wed, Nov 22, 2023	0.24	0.25	0.21	0.23
3091	NASDAQ	XXII	Tue, Nov 21, 2023	0.27	0.28	0.23	0.24
3090	NASDAQ	XXII	Mon, Nov 20, 2023	0.29	0.30	0.27	0.29
3089	NASDAQ	XXII	Fri, Nov 17, 2023	0.31	0.32	0.27	0.28
3088	NASDAQ	XXII	Thu, Nov 16, 2023	0.35	0.36	0.31	0.31
3087	NASDAQ	XXII	Wed, Nov 15, 2023	0.38	0.41	0.35	0.36
3086	NASDAQ	XXII	Tue, Nov 14, 2023	0.37	0.40	0.37	0.39
3085	NASDAQ	XXII	Mon, Nov 13, 2023	0.40	0.40	0.35	0.38
3084	NASDAQ	XXII	Fri, Nov 10, 2023	0.41	0.42	0.38	0.41
3083	NASDAQ	XXII	Thu, Nov 9, 2023	0.40	0.41	0.39	0.41
3082	NASDAQ	XXII	Wed, Nov 8, 2023	0.43	0.43	0.38	0.39
3081	NASDAQ	XXII	Tue, Nov 7, 2023	0.46	0.46	0.43	0.43
3080	NASDAQ	XXII	Mon, Nov 6, 2023	0.50	0.54	0.43	0.45
3079	NASDAQ	XXII	Fri, Nov 3, 2023	0.48	0.53	0.47	0.51
3078	NASDAQ	XXII	Thu, Nov 2, 2023	0.45	0.47	0.44	0.47
3077	NASDAQ	XXII	Wed, Nov 1, 2023	0.45	0.46	0.43	0.43
3076	NASDAQ	XXII	Tue, Oct 31, 2023	0.43	0.45	0.43	0.45
3075	NASDAQ	XXII	Mon, Oct 30, 2023	0.48	0.50	0.42	0.44
3074	NASDAQ	XXII	Fri, Oct 27, 2023	0.50	0.51	0.45	0.45
3073	NASDAQ	XXII	Thu, Oct 26, 2023	0.49	0.51	0.48	0.50
3072	NASDAQ	XXII	Wed, Oct 25, 2023	0.50	0.53	0.48	0.48
3071	NASDAQ	XXII	Tue, Oct 24, 2023	0.50	0.51	0.48	0.50
3070	NASDAQ	XXII	Mon, Oct 23, 2023	0.55	0.55	0.49	0.49
3069	NASDAQ	XXII	Fri, Oct 20, 2023	0.50	0.55	0.49	0.53
3068	NASDAQ	XXII	Thu, Oct 19, 2023	0.57	0.57	0.48	0.49
3067	NASDAQ	XXII	Wed, Oct 18, 2023	0.57	0.62	0.52	0.52
3066	NASDAQ	XXII	Tue, Oct 17, 2023	0.50	0.58	0.48	0.57
3065	NASDAQ	XXII	Mon, Oct 16, 2023	0.60	0.60	0.53	0.55
3064	NASDAQ	XXII	Fri, Oct 13, 2023	0.59	0.62	0.57	0.59
3063	NASDAQ	XXII	Thu, Oct 12, 2023	0.66	0.67	0.58	0.58
3062	NASDAQ	XXII	Wed, Oct 11, 2023	0.66	0.69	0.65	0.66
3061	NASDAQ	XXII	Tue, Oct 10, 2023	0.64	0.68	0.64	0.66
3060	NASDAQ	XXII	Mon, Oct 9, 2023	0.70	0.70	0.63	0.63
3059	NASDAQ	XXII	Fri, Oct 6, 2023	0.67	0.74	0.65	0.71
3058	NASDAQ	XXII	Thu, Oct 5, 2023	0.71	0.73	0.67	0.68
3057	NASDAQ	XXII	Wed, Oct 4, 2023	0.75	0.77	0.72	0.73
3056	NASDAQ	XXII	Tue, Oct 3, 2023	0.83	0.86	0.76	0.76
3055	NASDAQ	XXII	Mon, Oct 2, 2023	0.99	0.99	0.88	0.88
3054	NASDAQ	XXII	Fri, Sep 29, 2023	0.96	1.00	0.96	0.98
3053	NASDAQ	XXII	Thu, Sep 28, 2023	0.92	0.99	0.91	0.96
3052	NASDAQ	XXII	Wed, Sep 27, 2023	0.95	0.99	0.91	0.91
3051	NASDAQ	XXII	Tue, Sep 26, 2023	0.96	1.03	0.95	0.95
3050	NASDAQ	XXII	Mon, Sep 25, 2023	1.05	1.07	0.93	0.93
3049	NASDAQ	XXII	Fri, Sep 22, 2023	1.13	1.13	1.03	1.05
3048	NASDAQ	XXII	Thu, Sep 21, 2023	1.13	1.14	1.08	1.12
3047	NASDAQ	XXII	Wed, Sep 20, 2023	1.22	1.23	1.13	1.15
3046	NASDAQ	XXII	Tue, Sep 19, 2023	1.29	1.30	1.22	1.23
3045	NASDAQ	XXII	Mon, Sep 18, 2023	1.30	1.32	1.25	1.28
3044	NASDAQ	XXII	Fri, Sep 15, 2023	1.37	1.37	1.24	1.32
3043	NASDAQ	XXII	Thu, Sep 14, 2023	1.30	1.40	1.30	1.32
3042	NASDAQ	XXII	Wed, Sep 13, 2023	1.45	1.45	1.33	1.33
3041	NASDAQ	XXII	Tue, Sep 12, 2023	1.27	1.49	1.26	1.42
3040	NASDAQ	XXII	Mon, Sep 11, 2023	1.33	1.33	1.33	1.33
3039	NASDAQ	XXII	Fri, Sep 8, 2023	1.38	1.38	1.28	1.29
3038	NASDAQ	XXII	Thu, Sep 7, 2023	1.46	1.46	1.30	1.38
3037	NASDAQ	XXII	Wed, Sep 6, 2023	1.46	1.57	1.38	1.50
3036	NASDAQ	XXII	Tue, Sep 5, 2023	1.29	1.69	1.26	1.54
3035	NASDAQ	XXII	Fri, Sep 1, 2023	1.41	1.41	1.22	1.26
3034	NASDAQ	XXII	Thu, Aug 31, 2023	1.55	1.57	1.38	1.41
3033	NASDAQ	XXII	Wed, Aug 30, 2023	1.69	1.70	1.48	1.50
3032	NASDAQ	XXII	Tue, Aug 29, 2023	1.75	1.77	1.66	1.70
3031	NASDAQ	XXII	Mon, Aug 28, 2023	1.88	1.94	1.77	1.77
3030	NASDAQ	XXII	Fri, Aug 25, 2023	1.93	1.95	1.88	1.91
3029	NASDAQ	XXII	Thu, Aug 24, 2023	1.97	2.03	1.88	1.88
3028	NASDAQ	XXII	Wed, Aug 23, 2023	2.05	2.07	1.88	1.96
3027	NASDAQ	XXII	Tue, Aug 22, 2023	2.15	2.20	2.04	2.06
3026	NASDAQ	XXII	Mon, Aug 21, 2023	2.09	2.16	2.05	2.15
3025	NASDAQ	XXII	Fri, Aug 18, 2023	2.02	2.16	2.00	2.11
3024	NASDAQ	XXII	Thu, Aug 17, 2023	2.02	2.09	1.88	1.99
3023	NASDAQ	XXII	Wed, Aug 16, 2023	2.14	2.14	2.00	2.07
3022	NASDAQ	XXII	Tue, Aug 15, 2023	2.22	2.22	2.00	2.04
3021	NASDAQ	XXII	Mon, Aug 14, 2023	2.31	2.41	2.10	2.29
3020	NASDAQ	XXII	Fri, Aug 11, 2023	2.60	2.77	2.56	2.75
3019	NASDAQ	XXII	Thu, Aug 10, 2023	2.79	2.81	2.62	2.67
3018	NASDAQ	XXII	Wed, Aug 9, 2023	2.99	2.99	2.77	2.80
3017	NASDAQ	XXII	Tue, Aug 8, 2023	2.85	2.99	2.77	2.96
3016	NASDAQ	XXII	Mon, Aug 7, 2023	3.13	3.21	2.93	2.96
3015	NASDAQ	XXII	Fri, Aug 4, 2023	3.09	3.31	3.09	3.16
3014	NASDAQ	XXII	Thu, Aug 3, 2023	3.16	3.22	2.97	3.13
3013	NASDAQ	XXII	Wed, Aug 2, 2023	3.36	3.38	3.16	3.25
3012	NASDAQ	XXII	Tue, Aug 1, 2023	3.48	3.59	3.10	3.50
3011	NASDAQ	XXII	Mon, Jul 31, 2023	3.51	3.69	3.44	3.48
3010	NASDAQ	XXII	Fri, Jul 28, 2023	3.62	3.82	3.28	3.50
3009	NASDAQ	XXII	Thu, Jul 27, 2023	3.09	3.99	2.96	3.68
3008	NASDAQ	XXII	Wed, Jul 26, 2023	2.85	3.18	2.75	3.07
3007	NASDAQ	XXII	Tue, Jul 25, 2023	3.04	3.04	2.78	2.92
3006	NASDAQ	XXII	Mon, Jul 24, 2023	2.90	3.46	2.66	3.13
3005	NASDAQ	XXII	Fri, Jul 21, 2023	3.90	6.89	3.74	4.85
3004	NASDAQ	XXII	Thu, Jul 20, 2023	2.75	4.00	2.68	3.70
3003	NASDAQ	XXII	Wed, Jul 19, 2023	2.72	2.86	2.59	2.74
3002	NASDAQ	XXII	Tue, Jul 18, 2023	2.43	2.76	2.36	2.70
3001	NASDAQ	XXII	Mon, Jul 17, 2023	2.35	2.58	2.32	2.40
3000	NASDAQ	XXII	Fri, Jul 14, 2023	2.47	2.47	2.25	2.32
2999	NASDAQ	XXII	Thu, Jul 13, 2023	2.32	2.53	2.19	2.45
2998	NASDAQ	XXII	Wed, Jul 12, 2023	2.49	2.53	2.21	2.25
2997	NASDAQ	XXII	Tue, Jul 11, 2023	2.34	2.60	2.32	2.39
2996	NASDAQ	XXII	Mon, Jul 10, 2023	2.72	2.72	2.27	2.30
2995	NASDAQ	XXII	Fri, Jul 7, 2023	2.72	2.95	2.51	2.68
2994	NASDAQ	XXII	Thu, Jul 6, 2023	3.62	3.65	2.68	2.70
2993	NASDAQ	XXII	Wed, Jul 5, 2023	4.23	4.23	3.65	3.76
2992	NASDAQ	XXII	Mon, Jul 3, 2023	4.98	4.98	4.14	4.47
2991	NASDAQ	XXII	Fri, Jun 30, 2023	5.55	6.12	5.13	5.74
2990	NASDAQ	XXII	Thu, Jun 29, 2023	5.37	5.48	5.15	5.24
2989	NASDAQ	XXII	Wed, Jun 28, 2023	5.70	5.76	5.15	5.32
2988	NASDAQ	XXII	Tue, Jun 27, 2023	6.15	6.15	5.44	5.73
2987	NASDAQ	XXII	Mon, Jun 26, 2023	6.15	6.45	5.64	5.85
2986	NASDAQ	XXII	Fri, Jun 23, 2023	6.12	6.45	5.85	5.85
2985	NASDAQ	XXII	Thu, Jun 22, 2023	6.69	6.90	6.21	6.25
2984	NASDAQ	XXII	Wed, Jun 21, 2023	6.90	6.97	6.46	6.80
2983	NASDAQ	XXII	Tue, Jun 20, 2023	6.84	7.00	6.00	6.75
2982	NASDAQ	XXII	Fri, Jun 16, 2023	7.38	7.38	6.75	7.03
2981	NASDAQ	XXII	Thu, Jun 15, 2023	7.50	7.54	7.09	7.28
2980	NASDAQ	XXII	Wed, Jun 14, 2023	8.11	8.11	7.43	7.48
2979	NASDAQ	XXII	Tue, Jun 13, 2023	8.55	8.62	8.12	8.17
2978	NASDAQ	XXII	Mon, Jun 12, 2023	8.81	9.00	8.33	8.43
2977	NASDAQ	XXII	Fri, Jun 9, 2023	9.45	9.45	8.55	8.68
2976	NASDAQ	XXII	Thu, Jun 8, 2023	9.60	10.03	9.02	9.15
2975	NASDAQ	XXII	Wed, Jun 7, 2023	10.05	10.05	9.55	9.57
2974	NASDAQ	XXII	Tue, Jun 6, 2023	9.13	10.05	8.93	9.70
2973	NASDAQ	XXII	Mon, Jun 5, 2023	9.00	9.29	8.72	8.87
2972	NASDAQ	XXII	Fri, Jun 2, 2023	9.12	9.27	9.00	9.12
2971	NASDAQ	XXII	Thu, Jun 1, 2023	9.32	9.43	9.05	9.08
2970	NASDAQ	XXII	Wed, May 31, 2023	9.75	10.03	9.15	9.31
2969	NASDAQ	XXII	Tue, May 30, 2023	9.47	9.75	9.15	9.63
2968	NASDAQ	XXII	Fri, May 26, 2023	9.30	9.47	9.08	9.34
2967	NASDAQ	XXII	Thu, May 25, 2023	10.13	10.28	9.23	9.31
2966	NASDAQ	XXII	Wed, May 24, 2023	10.35	10.65	9.77	10.13
2965	NASDAQ	XXII	Tue, May 23, 2023	10.05	10.39	10.03	10.32
2964	NASDAQ	XXII	Mon, May 22, 2023	9.40	10.05	9.39	9.99
2963	NASDAQ	XXII	Fri, May 19, 2023	10.20	10.20	9.30	9.37
2962	NASDAQ	XXII	Thu, May 18, 2023	9.20	9.99	9.10	9.80
2961	NASDAQ	XXII	Wed, May 17, 2023	9.30	9.30	8.72	9.10
2960	NASDAQ	XXII	Tue, May 16, 2023	9.60	9.68	9.00	9.07
2959	NASDAQ	XXII	Mon, May 15, 2023	9.45	9.73	9.16	9.45
2958	NASDAQ	XXII	Fri, May 12, 2023	9.78	9.94	9.23	9.40
2957	NASDAQ	XXII	Thu, May 11, 2023	10.65	10.66	9.63	9.67
2956	NASDAQ	XXII	Wed, May 10, 2023	10.65	10.88	10.20	10.35
2955	NASDAQ	XXII	Tue, May 9, 2023	10.80	10.95	9.76	10.63
2954	NASDAQ	XXII	Mon, May 8, 2023	11.03	11.24	10.86	10.90
2953	NASDAQ	XXII	Fri, May 5, 2023	10.80	11.25	10.80	11.12
2952	NASDAQ	XXII	Thu, May 4, 2023	11.02	11.10	10.77	10.95
2951	NASDAQ	XXII	Wed, May 3, 2023	11.31	11.31	10.80	11.09
2950	NASDAQ	XXII	Tue, May 2, 2023	10.57	11.25	10.46	11.14
2949	NASDAQ	XXII	Mon, May 1, 2023	10.50	10.95	10.28	10.57
2948	NASDAQ	XXII	Fri, Apr 28, 2023	10.89	11.17	10.50	10.66
2947	NASDAQ	XXII	Thu, Apr 27, 2023	10.50	11.03	10.50	10.93
2946	NASDAQ	XXII	Wed, Apr 26, 2023	10.66	11.10	10.35	10.76
2945	NASDAQ	XXII	Tue, Apr 25, 2023	10.29	10.65	9.90	10.61
2944	NASDAQ	XXII	Mon, Apr 24, 2023	10.35	10.56	10.35	10.40
2943	NASDAQ	XXII	Fri, Apr 21, 2023	10.25	10.80	10.25	10.47
2942	NASDAQ	XXII	Thu, Apr 20, 2023	10.65	10.80	10.43	10.57
2941	NASDAQ	XXII	Wed, Apr 19, 2023	11.10	11.17	10.08	10.43
2940	NASDAQ	XXII	Tue, Apr 18, 2023	10.53	10.80	10.20	10.70
2939	NASDAQ	XXII	Mon, Apr 17, 2023	9.90	10.34	9.75	10.26
2938	NASDAQ	XXII	Fri, Apr 14, 2023	9.95	10.20	9.60	9.86
2937	NASDAQ	XXII	Thu, Apr 13, 2023	9.30	10.05	9.30	9.98
2936	NASDAQ	XXII	Wed, Apr 12, 2023	9.75	10.11	9.21	9.29
2935	NASDAQ	XXII	Tue, Apr 11, 2023	9.75	10.60	9.75	9.75
2934	NASDAQ	XXII	Mon, Apr 10, 2023	10.86	10.95	9.45	9.60
2933	NASDAQ	XXII	Thu, Apr 6, 2023	10.73	11.08	10.55	10.74
2932	NASDAQ	XXII	Wed, Apr 5, 2023	10.80	11.10	10.50	10.54
2931	NASDAQ	XXII	Tue, Apr 4, 2023	10.63	10.80	10.20	10.71
2930	NASDAQ	XXII	Mon, Apr 3, 2023	11.36	11.40	10.20	10.38
2929	NASDAQ	XXII	Fri, Mar 31, 2023	11.67	11.85	11.25	11.54
2928	NASDAQ	XXII	Thu, Mar 30, 2023	11.55	12.00	11.44	11.81
2927	NASDAQ	XXII	Wed, Mar 29, 2023	11.28	11.52	11.03	11.52
2926	NASDAQ	XXII	Tue, Mar 28, 2023	11.37	11.55	11.16	11.34
2925	NASDAQ	XXII	Mon, Mar 27, 2023	11.59	11.59	10.95	11.43
2924	NASDAQ	XXII	Fri, Mar 24, 2023	11.26	12.00	11.18	11.23
2923	NASDAQ	XXII	Thu, Mar 23, 2023	12.45	12.48	10.67	10.80
2922	NASDAQ	XXII	Wed, Mar 22, 2023	13.02	13.13	12.08	12.19
2921	NASDAQ	XXII	Tue, Mar 21, 2023	12.66	13.65	12.32	13.09
2920	NASDAQ	XXII	Mon, Mar 20, 2023	12.98	13.04	12.15	12.21
2919	NASDAQ	XXII	Fri, Mar 17, 2023	13.24	13.50	12.99	13.08
2918	NASDAQ	XXII	Thu, Mar 16, 2023	12.75	13.69	12.53	13.36
2917	NASDAQ	XXII	Wed, Mar 15, 2023	12.71	12.75	12.30	12.66
2916	NASDAQ	XXII	Tue, Mar 14, 2023	12.94	13.36	12.43	12.43
2915	NASDAQ	XXII	Mon, Mar 13, 2023	12.72	13.05	12.60	12.62
2914	NASDAQ	XXII	Fri, Mar 10, 2023	12.77	13.22	12.45	12.98
2913	NASDAQ	XXII	Thu, Mar 9, 2023	13.05	14.25	12.31	12.90
2912	NASDAQ	XXII	Wed, Mar 8, 2023	13.50	14.10	13.05	13.07
2911	NASDAQ	XXII	Tue, Mar 7, 2023	14.00	14.22	13.65	13.80
2910	NASDAQ	XXII	Mon, Mar 6, 2023	13.87	14.69	13.50	14.03
2909	NASDAQ	XXII	Fri, Mar 3, 2023	12.93	13.80	12.62	13.69
2908	NASDAQ	XXII	Thu, Mar 2, 2023	13.05	13.50	12.53	12.83
2907	NASDAQ	XXII	Wed, Mar 1, 2023	13.58	13.65	12.90	12.96
2906	NASDAQ	XXII	Tue, Feb 28, 2023	14.25	14.25	13.20	13.55
2905	NASDAQ	XXII	Mon, Feb 27, 2023	13.92	14.25	13.50	13.77
2904	NASDAQ	XXII	Fri, Feb 24, 2023	14.10	14.25	13.80	13.89
2903	NASDAQ	XXII	Thu, Feb 23, 2023	14.40	14.40	13.80	14.21
2902	NASDAQ	XXII	Wed, Feb 22, 2023	14.53	14.61	13.80	14.27
2901	NASDAQ	XXII	Tue, Feb 21, 2023	14.85	14.97	13.97	14.08
2900	NASDAQ	XXII	Fri, Feb 17, 2023	14.85	15.02	14.40	14.79
2899	NASDAQ	XXII	Thu, Feb 16, 2023	15.00	15.75	14.55	14.85
2898	NASDAQ	XXII	Wed, Feb 15, 2023	14.40	15.27	14.25	15.15
2897	NASDAQ	XXII	Tue, Feb 14, 2023	14.85	14.85	14.13	14.40
2896	NASDAQ	XXII	Mon, Feb 13, 2023	14.55	15.00	14.43	14.62
2895	NASDAQ	XXII	Fri, Feb 10, 2023	15.15	15.17	14.26	14.63
2894	NASDAQ	XXII	Thu, Feb 9, 2023	15.15	15.59	15.00	15.00
2893	NASDAQ	XXII	Wed, Feb 8, 2023	15.75	15.89	15.00	15.15
2892	NASDAQ	XXII	Tue, Feb 7, 2023	15.30	15.90	15.00	15.90
2891	NASDAQ	XXII	Mon, Feb 6, 2023	16.05	16.20	15.00	15.45
2890	NASDAQ	XXII	Fri, Feb 3, 2023	16.20	16.80	15.90	15.90
2889	NASDAQ	XXII	Thu, Feb 2, 2023	16.05	17.40	16.05	16.35
2888	NASDAQ	XXII	Wed, Feb 1, 2023	16.35	16.50	15.53	16.05
2887	NASDAQ	XXII	Tue, Jan 31, 2023	16.05	16.50	15.45	16.50
2886	NASDAQ	XXII	Mon, Jan 30, 2023	16.35	16.50	15.75	15.90
2885	NASDAQ	XXII	Fri, Jan 27, 2023	17.10	17.18	16.43	16.65
2884	NASDAQ	XXII	Thu, Jan 26, 2023	17.10	17.55	16.65	17.25
2883	NASDAQ	XXII	Wed, Jan 25, 2023	16.65	17.48	15.68	17.10
2882	NASDAQ	XXII	Tue, Jan 24, 2023	17.40	17.85	16.50	16.65
2881	NASDAQ	XXII	Mon, Jan 23, 2023	17.85	18.45	17.10	17.40
2880	NASDAQ	XXII	Fri, Jan 20, 2023	16.65	18.15	16.05	18.15
2879	NASDAQ	XXII	Thu, Jan 19, 2023	16.65	17.55	15.98	16.20
2878	NASDAQ	XXII	Wed, Jan 18, 2023	17.85	18.98	16.50	17.10
2877	NASDAQ	XXII	Tue, Jan 17, 2023	16.35	18.00	16.05	17.25
2876	NASDAQ	XXII	Fri, Jan 13, 2023	14.85	17.03	14.40	16.20
2875	NASDAQ	XXII	Thu, Jan 12, 2023	14.10	15.15	13.80	15.00
2874	NASDAQ	XXII	Wed, Jan 11, 2023	13.87	14.40	13.69	13.96
2873	NASDAQ	XXII	Tue, Jan 10, 2023	13.46	13.90	13.32	13.67
2872	NASDAQ	XXII	Mon, Jan 9, 2023	13.95	14.10	13.22	13.32
2871	NASDAQ	XXII	Fri, Jan 6, 2023	13.53	14.01	13.20	13.58
2870	NASDAQ	XXII	Thu, Jan 5, 2023	14.25	14.25	13.22	13.53
2869	NASDAQ	XXII	Wed, Jan 4, 2023	13.80	14.25	13.59	14.01
2868	NASDAQ	XXII	Tue, Jan 3, 2023	13.65	16.47	13.13	13.66
2867	NASDAQ	XXII	Fri, Dec 30, 2022	13.48	13.89	13.05	13.81
2866	NASDAQ	XXII	Thu, Dec 29, 2022	12.45	13.50	12.45	13.40
2865	NASDAQ	XXII	Wed, Dec 28, 2022	12.60	13.08	12.30	12.30
2864	NASDAQ	XXII	Tue, Dec 27, 2022	13.20	13.26	12.54	12.95
2863	NASDAQ	XXII	Fri, Dec 23, 2022	12.98	13.35	12.49	13.26
2862	NASDAQ	XXII	Thu, Dec 22, 2022	13.23	13.35	12.46	12.76
2861	NASDAQ	XXII	Wed, Dec 21, 2022	13.65	13.79	13.20	13.23
2860	NASDAQ	XXII	Tue, Dec 20, 2022	13.77	14.26	13.35	13.50
2859	NASDAQ	XXII	Mon, Dec 19, 2022	14.70	14.71	13.50	13.65
2858	NASDAQ	XXII	Fri, Dec 16, 2022	14.25	15.15	14.25	14.43
2857	NASDAQ	XXII	Thu, Dec 15, 2022	15.00	15.15	14.10	14.82
2856	NASDAQ	XXII	Wed, Dec 14, 2022	15.00	15.60	15.00	15.00
2855	NASDAQ	XXII	Tue, Dec 13, 2022	15.15	16.00	14.85	15.00
2854	NASDAQ	XXII	Mon, Dec 12, 2022	14.70	15.30	14.44	14.73
2853	NASDAQ	XXII	Fri, Dec 9, 2022	15.30	15.60	14.70	14.91
2852	NASDAQ	XXII	Thu, Dec 8, 2022	15.90	16.35	15.15	15.30
2851	NASDAQ	XXII	Wed, Dec 7, 2022	16.35	16.35	15.75	15.90
2850	NASDAQ	XXII	Tue, Dec 6, 2022	17.10	17.25	16.35	16.50
2849	NASDAQ	XXII	Mon, Dec 5, 2022	17.25	17.85	16.80	16.95
2848	NASDAQ	XXII	Fri, Dec 2, 2022	17.10	18.00	17.03	17.55
2847	NASDAQ	XXII	Thu, Dec 1, 2022	17.55	18.00	16.80	17.55
2846	NASDAQ	XXII	Wed, Nov 30, 2022	16.95	18.00	16.50	17.70
2845	NASDAQ	XXII	Tue, Nov 29, 2022	16.80	17.10	16.20	17.10
2844	NASDAQ	XXII	Mon, Nov 28, 2022	17.55	17.55	16.58	16.80
2843	NASDAQ	XXII	Fri, Nov 25, 2022	17.85	17.85	17.10	17.70
2842	NASDAQ	XXII	Wed, Nov 23, 2022	17.85	17.93	16.80	17.85
2841	NASDAQ	XXII	Tue, Nov 22, 2022	15.75	18.15	15.75	17.85
2840	NASDAQ	XXII	Mon, Nov 21, 2022	18.15	18.30	15.75	15.90
2839	NASDAQ	XXII	Fri, Nov 18, 2022	19.50	19.80	17.85	18.60
2838	NASDAQ	XXII	Thu, Nov 17, 2022	18.00	19.50	17.87	19.50
2837	NASDAQ	XXII	Wed, Nov 16, 2022	19.05	19.28	18.15	18.45
2836	NASDAQ	XXII	Tue, Nov 15, 2022	18.90	19.50	18.45	19.20
2835	NASDAQ	XXII	Mon, Nov 14, 2022	18.15	19.20	16.95	18.75
2834	NASDAQ	XXII	Fri, Nov 11, 2022	16.95	18.30	16.54	17.85
2833	NASDAQ	XXII	Thu, Nov 10, 2022	17.85	17.85	16.05	16.95
2832	NASDAQ	XXII	Wed, Nov 9, 2022	17.25	17.40	15.00	16.35
2831	NASDAQ	XXII	Tue, Nov 8, 2022	20.25	20.25	16.20	16.95
2830	NASDAQ	XXII	Mon, Nov 7, 2022	19.05	21.75	19.05	20.70
2829	NASDAQ	XXII	Fri, Nov 4, 2022	18.60	19.95	17.63	19.05
2828	NASDAQ	XXII	Thu, Nov 3, 2022	17.10	19.13	16.65	18.30
2827	NASDAQ	XXII	Wed, Nov 2, 2022	19.20	19.20	17.25	17.40
2826	NASDAQ	XXII	Tue, Nov 1, 2022	20.40	20.48	18.90	18.90
2825	NASDAQ	XXII	Mon, Oct 31, 2022	20.10	20.25	19.35	19.65
2824	NASDAQ	XXII	Fri, Oct 28, 2022	19.65	20.07	18.45	19.95
2823	NASDAQ	XXII	Thu, Oct 27, 2022	20.55	20.85	18.90	19.20
2822	NASDAQ	XXII	Wed, Oct 26, 2022	19.80	21.45	19.50	20.10
2821	NASDAQ	XXII	Tue, Oct 25, 2022	17.70	20.10	17.70	19.95
2820	NASDAQ	XXII	Mon, Oct 24, 2022	17.85	18.01	16.80	17.70
2819	NASDAQ	XXII	Fri, Oct 21, 2022	18.00	18.15	17.25	18.00
2818	NASDAQ	XXII	Thu, Oct 20, 2022	18.75	19.95	17.85	17.85
2817	NASDAQ	XXII	Wed, Oct 19, 2022	17.85	19.28	17.85	18.75
2816	NASDAQ	XXII	Tue, Oct 18, 2022	18.90	19.48	17.85	18.30
2815	NASDAQ	XXII	Mon, Oct 17, 2022	16.80	18.30	16.05	18.30
2814	NASDAQ	XXII	Fri, Oct 14, 2022	17.55	18.60	16.50	16.65
2813	NASDAQ	XXII	Thu, Oct 13, 2022	14.87	18.23	14.63	17.10
2812	NASDAQ	XXII	Wed, Oct 12, 2022	13.05	15.45	12.75	15.15
2811	NASDAQ	XXII	Tue, Oct 11, 2022	13.95	13.95	12.83	12.94
2810	NASDAQ	XXII	Mon, Oct 10, 2022	13.80	13.95	13.50	13.74
2809	NASDAQ	XXII	Fri, Oct 7, 2022	14.63	14.70	13.67	13.82
2808	NASDAQ	XXII	Thu, Oct 6, 2022	14.47	15.60	14.27	14.57
2807	NASDAQ	XXII	Wed, Oct 5, 2022	14.81	14.85	14.04	14.55
2806	NASDAQ	XXII	Tue, Oct 4, 2022	14.18	15.15	14.10	15.15
2805	NASDAQ	XXII	Mon, Oct 3, 2022	14.10	14.54	13.66	13.96
2804	NASDAQ	XXII	Fri, Sep 30, 2022	14.25	14.70	13.89	13.91
2803	NASDAQ	XXII	Thu, Sep 29, 2022	14.78	15.00	13.90	14.14
2802	NASDAQ	XXII	Wed, Sep 28, 2022	14.33	15.15	14.03	15.00
2801	NASDAQ	XXII	Tue, Sep 27, 2022	13.80	14.45	13.80	14.07
2800	NASDAQ	XXII	Mon, Sep 26, 2022	14.10	15.26	13.65	13.69
2799	NASDAQ	XXII	Fri, Sep 23, 2022	14.70	14.85	14.10	14.54
2798	NASDAQ	XXII	Thu, Sep 22, 2022	15.38	15.45	14.60	14.91
2797	NASDAQ	XXII	Wed, Sep 21, 2022	15.60	16.80	15.00	15.45
2796	NASDAQ	XXII	Tue, Sep 20, 2022	17.40	17.70	14.85	15.30
2795	NASDAQ	XXII	Mon, Sep 19, 2022	18.00	18.45	17.01	17.70
2794	NASDAQ	XXII	Fri, Sep 16, 2022	18.90	18.90	17.78	18.45
2793	NASDAQ	XXII	Thu, Sep 15, 2022	19.05	19.80	18.75	18.90
2792	NASDAQ	XXII	Wed, Sep 14, 2022	19.35	19.65	18.90	19.05
2791	NASDAQ	XXII	Tue, Sep 13, 2022	19.50	20.10	18.90	19.35
2790	NASDAQ	XXII	Mon, Sep 12, 2022	21.45	21.55	20.25	20.25
2789	NASDAQ	XXII	Fri, Sep 9, 2022	20.85	21.45	20.18	21.15
2788	NASDAQ	XXII	Thu, Sep 8, 2022	18.90	20.85	18.45	20.70
2787	NASDAQ	XXII	Wed, Sep 7, 2022	18.60	19.50	18.45	19.50
2786	NASDAQ	XXII	Tue, Sep 6, 2022	19.50	19.80	18.30	18.30
2785	NASDAQ	XXII	Fri, Sep 2, 2022	20.10	20.40	19.20	19.80
2784	NASDAQ	XXII	Thu, Sep 1, 2022	20.10	20.25	18.75	20.10
2783	NASDAQ	XXII	Wed, Aug 31, 2022	20.70	20.70	19.95	20.10
2782	NASDAQ	XXII	Tue, Aug 30, 2022	21.15	21.23	19.80	20.40
2781	NASDAQ	XXII	Mon, Aug 29, 2022	21.00	21.46	20.85	21.00
2780	NASDAQ	XXII	Fri, Aug 26, 2022	22.50	22.50	21.00	21.15
2779	NASDAQ	XXII	Thu, Aug 25, 2022	21.75	23.10	21.15	22.35
2778	NASDAQ	XXII	Wed, Aug 24, 2022	21.15	21.68	20.85	21.45
2777	NASDAQ	XXII	Tue, Aug 23, 2022	21.75	21.90	20.55	21.00
2776	NASDAQ	XXII	Mon, Aug 22, 2022	21.00	21.75	20.48	21.30
2775	NASDAQ	XXII	Fri, Aug 19, 2022	22.65	22.65	21.00	21.30
2774	NASDAQ	XXII	Thu, Aug 18, 2022	24.75	24.75	22.20	22.80
2773	NASDAQ	XXII	Wed, Aug 17, 2022	25.35	25.37	24.30	24.45
2772	NASDAQ	XXII	Tue, Aug 16, 2022	26.10	26.40	25.05	25.50
2771	NASDAQ	XXII	Mon, Aug 15, 2022	27.00	27.00	25.10	26.10
2770	NASDAQ	XXII	Fri, Aug 12, 2022	26.85	27.90	26.40	27.30
2769	NASDAQ	XXII	Thu, Aug 11, 2022	27.45	28.05	26.70	27.00
2768	NASDAQ	XXII	Wed, Aug 10, 2022	29.55	29.55	26.40	27.45
2767	NASDAQ	XXII	Tue, Aug 9, 2022	29.85	31.50	27.00	29.18
2766	NASDAQ	XXII	Mon, Aug 8, 2022	30.60	31.58	30.00	30.75
2765	NASDAQ	XXII	Fri, Aug 5, 2022	27.90	30.60	27.75	30.15
2764	NASDAQ	XXII	Thu, Aug 4, 2022	27.60	28.65	27.30	28.65
2763	NASDAQ	XXII	Wed, Aug 3, 2022	26.85	28.20	26.10	27.75
2762	NASDAQ	XXII	Tue, Aug 2, 2022	24.75	27.30	24.75	26.85
2761	NASDAQ	XXII	Mon, Aug 1, 2022	24.45	25.20	24.30	25.05
2760	NASDAQ	XXII	Fri, Jul 29, 2022	25.05	25.50	24.60	25.20
2759	NASDAQ	XXII	Thu, Jul 28, 2022	25.35	25.35	24.60	25.20
2758	NASDAQ	XXII	Wed, Jul 27, 2022	25.35	25.79	24.00	25.35
2757	NASDAQ	XXII	Tue, Jul 26, 2022	25.80	25.95	24.15	25.35
2756	NASDAQ	XXII	Mon, Jul 25, 2022	29.55	30.15	25.65	26.10
2755	NASDAQ	XXII	Fri, Jul 22, 2022	30.45	30.45	28.05	29.70
2754	NASDAQ	XXII	Thu, Jul 21, 2022	30.75	31.20	28.05	31.20
2753	NASDAQ	XXII	Wed, Jul 20, 2022	28.50	30.90	28.28	30.60
2752	NASDAQ	XXII	Tue, Jul 19, 2022	27.60	28.80	27.53	28.65
2751	NASDAQ	XXII	Mon, Jul 18, 2022	27.60	28.95	27.00	27.15
2750	NASDAQ	XXII	Fri, Jul 15, 2022	27.90	27.90	26.03	27.15
2749	NASDAQ	XXII	Thu, Jul 14, 2022	28.50	28.65	26.85	27.15
2748	NASDAQ	XXII	Wed, Jul 13, 2022	30.60	31.50	28.50	28.65
2747	NASDAQ	XXII	Tue, Jul 12, 2022	30.90	31.35	29.70	30.90
2746	NASDAQ	XXII	Mon, Jul 11, 2022	32.40	33.15	29.85	30.90
2745	NASDAQ	XXII	Fri, Jul 8, 2022	32.85	33.75	32.25	32.40
2744	NASDAQ	XXII	Thu, Jul 7, 2022	33.75	34.65	32.55	33.30
2743	NASDAQ	XXII	Wed, Jul 6, 2022	34.05	34.86	33.00	33.60
2742	NASDAQ	XXII	Tue, Jul 5, 2022	31.35	34.35	30.77	34.05
2741	NASDAQ	XXII	Fri, Jul 1, 2022	31.50	32.70	30.45	31.95
2740	NASDAQ	XXII	Thu, Jun 30, 2022	30.38	32.55	29.25	31.95
2739	NASDAQ	XXII	Wed, Jun 29, 2022	35.25	35.25	29.70	30.30
2738	NASDAQ	XXII	Tue, Jun 28, 2022	37.35	40.05	34.50	34.65
2737	NASDAQ	XXII	Mon, Jun 27, 2022	36.90	38.85	35.25	37.20
2736	NASDAQ	XXII	Fri, Jun 24, 2022	39.83	40.50	33.00	36.30
2735	NASDAQ	XXII	Thu, Jun 23, 2022	30.00	38.70	28.58	38.55
2734	NASDAQ	XXII	Wed, Jun 22, 2022	24.90	34.80	24.68	29.40
2733	NASDAQ	XXII	Tue, Jun 21, 2022	25.05	25.95	23.25	24.45
2732	NASDAQ	XXII	Fri, Jun 17, 2022	25.95	25.95	24.45	24.60
2731	NASDAQ	XXII	Thu, Jun 16, 2022	26.25	26.55	24.98	25.95
2730	NASDAQ	XXII	Wed, Jun 15, 2022	26.10	27.90	26.10	27.75
2729	NASDAQ	XXII	Tue, Jun 14, 2022	25.20	26.40	24.45	25.50
2728	NASDAQ	XXII	Mon, Jun 13, 2022	25.35	26.48	23.40	24.75
2727	NASDAQ	XXII	Fri, Jun 10, 2022	24.45	24.88	23.55	24.30
2726	NASDAQ	XXII	Thu, Jun 9, 2022	27.00	27.00	24.75	25.05
2725	NASDAQ	XXII	Wed, Jun 8, 2022	28.35	28.80	26.93	27.15
2724	NASDAQ	XXII	Tue, Jun 7, 2022	27.30	28.73	27.30	28.50
2723	NASDAQ	XXII	Mon, Jun 6, 2022	28.05	28.29	27.30	27.75
2722	NASDAQ	XXII	Fri, Jun 3, 2022	28.95	29.25	27.90	27.90
2721	NASDAQ	XXII	Thu, Jun 2, 2022	27.30	29.85	26.78	29.70
2720	NASDAQ	XXII	Wed, Jun 1, 2022	27.60	28.05	26.85	27.15
2719	NASDAQ	XXII	Tue, May 31, 2022	28.35	28.50	27.00	27.30
2718	NASDAQ	XXII	Fri, May 27, 2022	28.05	28.50	27.45	28.05
2717	NASDAQ	XXII	Thu, May 26, 2022	27.60	28.50	27.00	27.75
2716	NASDAQ	XXII	Wed, May 25, 2022	25.35	27.60	25.35	27.45
2715	NASDAQ	XXII	Tue, May 24, 2022	26.55	26.55	25.05	25.50
2714	NASDAQ	XXII	Mon, May 23, 2022	26.85	26.85	25.65	26.70
2713	NASDAQ	XXII	Fri, May 20, 2022	27.15	27.30	25.50	26.85
2712	NASDAQ	XXII	Thu, May 19, 2022	26.25	27.15	25.95	26.40
2711	NASDAQ	XXII	Wed, May 18, 2022	28.50	28.50	25.88	26.55
2710	NASDAQ	XXII	Tue, May 17, 2022	28.05	28.95	27.23	28.65
2709	NASDAQ	XXII	Mon, May 16, 2022	25.50	27.75	25.20	27.15
2708	NASDAQ	XXII	Fri, May 13, 2022	24.45	26.40	24.38	25.20
2707	NASDAQ	XXII	Thu, May 12, 2022	21.75	24.75	21.30	23.55
2706	NASDAQ	XXII	Wed, May 11, 2022	22.80	23.85	22.05	22.50
2705	NASDAQ	XXII	Tue, May 10, 2022	24.00	24.30	22.35	22.95
2704	NASDAQ	XXII	Mon, May 9, 2022	25.95	26.03	23.55	23.85
2703	NASDAQ	XXII	Fri, May 6, 2022	27.00	27.53	26.10	26.40
2702	NASDAQ	XXII	Thu, May 5, 2022	29.25	29.25	26.70	27.15
2701	NASDAQ	XXII	Wed, May 4, 2022	29.25	29.40	27.15	28.80
2700	NASDAQ	XXII	Tue, May 3, 2022	29.10	30.15	29.03	29.55
2699	NASDAQ	XXII	Mon, May 2, 2022	29.25	29.40	28.20	29.25
2698	NASDAQ	XXII	Fri, Apr 29, 2022	30.00	31.04	28.65	28.65
2697	NASDAQ	XXII	Thu, Apr 28, 2022	29.70	30.60	26.93	30.15
2696	NASDAQ	XXII	Wed, Apr 27, 2022	30.00	30.53	29.10	29.10
2695	NASDAQ	XXII	Tue, Apr 26, 2022	31.20	31.20	29.40	29.70
2694	NASDAQ	XXII	Mon, Apr 25, 2022	30.00	31.73	30.00	30.90
2693	NASDAQ	XXII	Fri, Apr 22, 2022	31.65	31.65	30.00	30.45
2692	NASDAQ	XXII	Thu, Apr 21, 2022	32.85	33.45	31.20	31.20
2691	NASDAQ	XXII	Wed, Apr 20, 2022	33.15	33.15	32.10	32.40
2690	NASDAQ	XXII	Tue, Apr 19, 2022	31.95	33.60	31.95	32.70
2689	NASDAQ	XXII	Mon, Apr 18, 2022	32.10	33.60	31.88	32.25
2688	NASDAQ	XXII	Thu, Apr 14, 2022	33.60	33.60	31.65	31.65
2687	NASDAQ	XXII	Wed, Apr 13, 2022	33.00	33.75	32.10	33.45
2686	NASDAQ	XXII	Tue, Apr 12, 2022	33.75	33.75	31.80	32.70
2685	NASDAQ	XXII	Mon, Apr 11, 2022	32.25	33.30	31.50	32.85
2684	NASDAQ	XXII	Fri, Apr 8, 2022	33.00	33.45	31.80	32.55
2683	NASDAQ	XXII	Thu, Apr 7, 2022	32.85	33.75	32.48	33.15
2682	NASDAQ	XXII	Wed, Apr 6, 2022	33.60	33.90	32.25	33.15
2681	NASDAQ	XXII	Tue, Apr 5, 2022	35.55	35.55	33.75	33.75
2680	NASDAQ	XXII	Mon, Apr 4, 2022	34.80	36.15	34.50	35.70
2679	NASDAQ	XXII	Fri, Apr 1, 2022	34.65	35.40	33.90	34.65
2678	NASDAQ	XXII	Thu, Mar 31, 2022	35.85	35.85	34.24	34.80
2677	NASDAQ	XXII	Wed, Mar 30, 2022	36.45	37.50	35.55	35.70
2676	NASDAQ	XXII	Tue, Mar 29, 2022	36.30	37.35	35.63	36.90
2675	NASDAQ	XXII	Mon, Mar 28, 2022	36.60	38.70	35.33	35.40
2674	NASDAQ	XXII	Fri, Mar 25, 2022	36.45	37.65	35.25	36.15
2673	NASDAQ	XXII	Thu, Mar 24, 2022	34.05	35.55	33.15	35.40
2672	NASDAQ	XXII	Wed, Mar 23, 2022	34.05	35.70	33.53	33.60
2671	NASDAQ	XXII	Tue, Mar 22, 2022	33.00	34.50	33.00	34.35
2670	NASDAQ	XXII	Mon, Mar 21, 2022	35.25	35.25	32.63	32.85
2669	NASDAQ	XXII	Fri, Mar 18, 2022	33.45	35.55	32.48	35.25
2668	NASDAQ	XXII	Thu, Mar 17, 2022	31.35	33.90	30.75	33.45
2667	NASDAQ	XXII	Wed, Mar 16, 2022	30.60	31.65	30.15	31.65
2666	NASDAQ	XXII	Tue, Mar 15, 2022	31.80	31.80	29.70	30.00
2665	NASDAQ	XXII	Mon, Mar 14, 2022	32.25	32.70	30.45	31.20
2664	NASDAQ	XXII	Fri, Mar 11, 2022	35.55	37.13	32.40	32.40
2663	NASDAQ	XXII	Thu, Mar 10, 2022	33.00	35.25	32.70	34.95
2662	NASDAQ	XXII	Wed, Mar 9, 2022	33.60	34.73	33.30	34.05
2661	NASDAQ	XXII	Tue, Mar 8, 2022	32.10	34.20	31.43	32.55
2660	NASDAQ	XXII	Mon, Mar 7, 2022	31.50	32.40	30.90	31.35
2659	NASDAQ	XXII	Fri, Mar 4, 2022	32.25	32.70	31.28	31.65
2658	NASDAQ	XXII	Thu, Mar 3, 2022	34.50	34.50	32.55	32.70
2657	NASDAQ	XXII	Wed, Mar 2, 2022	34.35	35.25	33.15	34.35
2656	NASDAQ	XXII	Tue, Mar 1, 2022	34.95	35.55	31.80	33.60
2655	NASDAQ	XXII	Mon, Feb 28, 2022	33.75	36.90	33.60	35.10
2654	NASDAQ	XXII	Fri, Feb 25, 2022	34.65	35.18	33.35	34.80
2653	NASDAQ	XXII	Thu, Feb 24, 2022	29.55	33.89	29.55	33.75
2652	NASDAQ	XXII	Wed, Feb 23, 2022	34.35	34.35	32.10	32.10
2651	NASDAQ	XXII	Tue, Feb 22, 2022	33.00	34.35	32.40	33.00
2650	NASDAQ	XXII	Fri, Feb 18, 2022	34.80	34.88	33.30	33.45
2649	NASDAQ	XXII	Thu, Feb 17, 2022	37.20	37.50	34.80	35.10
2648	NASDAQ	XXII	Wed, Feb 16, 2022	37.20	37.95	36.60	37.50
2647	NASDAQ	XXII	Tue, Feb 15, 2022	36.45	37.20	34.95	37.20
2646	NASDAQ	XXII	Mon, Feb 14, 2022	34.50	37.05	33.90	34.80
2645	NASDAQ	XXII	Fri, Feb 11, 2022	39.75	40.05	34.20	34.35
2644	NASDAQ	XXII	Thu, Feb 10, 2022	36.90	40.65	36.30	39.30
2643	NASDAQ	XXII	Wed, Feb 9, 2022	36.15	38.25	35.75	38.25
2642	NASDAQ	XXII	Tue, Feb 8, 2022	33.90	35.55	33.75	35.40
2641	NASDAQ	XXII	Mon, Feb 7, 2022	32.55	35.55	32.55	34.05
2640	NASDAQ	XXII	Fri, Feb 4, 2022	30.90	32.70	30.08	32.55
2639	NASDAQ	XXII	Thu, Feb 3, 2022	30.45	31.65	30.45	31.20
2638	NASDAQ	XXII	Wed, Feb 2, 2022	33.00	33.60	30.15	31.05
2637	NASDAQ	XXII	Tue, Feb 1, 2022	32.40	33.38	31.20	33.15
2636	NASDAQ	XXII	Mon, Jan 31, 2022	30.60	32.70	30.45	32.55
2635	NASDAQ	XXII	Fri, Jan 28, 2022	30.45	30.90	29.25	30.60
2634	NASDAQ	XXII	Thu, Jan 27, 2022	32.70	33.00	29.25	29.85
2633	NASDAQ	XXII	Wed, Jan 26, 2022	32.70	35.85	32.25	32.55
2632	NASDAQ	XXII	Tue, Jan 25, 2022	31.20	32.55	29.85	31.80
2631	NASDAQ	XXII	Mon, Jan 24, 2022	29.70	31.80	27.90	31.65
2630	NASDAQ	XXII	Fri, Jan 21, 2022	31.88	32.10	30.15	30.90
2629	NASDAQ	XXII	Thu, Jan 20, 2022	33.75	35.40	32.10	32.25
2628	NASDAQ	XXII	Wed, Jan 19, 2022	34.95	35.33	33.30	33.45
2627	NASDAQ	XXII	Tue, Jan 18, 2022	36.98	37.77	34.95	35.25
2626	NASDAQ	XXII	Fri, Jan 14, 2022	37.65	37.80	35.85	37.05
2625	NASDAQ	XXII	Thu, Jan 13, 2022	39.11	39.45	37.50	37.65
2624	NASDAQ	XXII	Wed, Jan 12, 2022	41.10	41.10	38.70	39.30
2623	NASDAQ	XXII	Tue, Jan 11, 2022	40.20	41.33	39.75	40.80
2622	NASDAQ	XXII	Mon, Jan 10, 2022	40.95	41.10	38.40	40.50
2621	NASDAQ	XXII	Fri, Jan 7, 2022	39.75	42.00	39.15	41.40
2620	NASDAQ	XXII	Thu, Jan 6, 2022	40.65	41.40	38.25	39.83
2619	NASDAQ	XXII	Wed, Jan 5, 2022	43.50	43.95	38.70	39.98
2618	NASDAQ	XXII	Tue, Jan 4, 2022	45.30	45.45	42.45	43.95
2617	NASDAQ	XXII	Mon, Jan 3, 2022	46.80	46.95	44.40	45.00
2616	NASDAQ	XXII	Fri, Dec 31, 2021	46.53	50.25	45.30	46.35
2615	NASDAQ	XXII	Thu, Dec 30, 2021	45.83	48.60	44.33	46.80
2614	NASDAQ	XXII	Wed, Dec 29, 2021	45.90	47.85	44.28	45.60
2613	NASDAQ	XXII	Tue, Dec 28, 2021	48.45	49.35	45.60	46.05
2612	NASDAQ	XXII	Mon, Dec 27, 2021	47.93	51.45	43.80	49.65
2611	NASDAQ	XXII	Thu, Dec 23, 2021	36.90	52.80	33.45	45.75
2610	NASDAQ	XXII	Wed, Dec 22, 2021	33.15	33.30	32.10	33.00
2609	NASDAQ	XXII	Tue, Dec 21, 2021	32.70	33.75	32.03	33.15
2608	NASDAQ	XXII	Mon, Dec 20, 2021	33.45	33.45	31.50	32.10
2607	NASDAQ	XXII	Fri, Dec 17, 2021	33.90	35.85	32.85	34.95
2606	NASDAQ	XXII	Thu, Dec 16, 2021	34.80	35.25	33.60	34.20
2605	NASDAQ	XXII	Wed, Dec 15, 2021	33.15	34.65	32.25	34.50
2604	NASDAQ	XXII	Tue, Dec 14, 2021	33.45	33.90	32.25	32.55
2603	NASDAQ	XXII	Mon, Dec 13, 2021	35.10	35.25	32.85	34.05
2602	NASDAQ	XXII	Fri, Dec 10, 2021	36.15	36.61	33.90	34.50
2601	NASDAQ	XXII	Thu, Dec 9, 2021	36.60	37.05	35.10	35.40
2600	NASDAQ	XXII	Wed, Dec 8, 2021	36.75	37.80	35.85	37.05
2599	NASDAQ	XXII	Tue, Dec 7, 2021	36.15	38.40	35.55	36.90
2598	NASDAQ	XXII	Mon, Dec 6, 2021	34.95	36.00	33.45	35.25
2597	NASDAQ	XXII	Fri, Dec 3, 2021	37.20	37.20	34.43	34.95
2596	NASDAQ	XXII	Thu, Dec 2, 2021	36.89	37.80	35.70	37.20
2595	NASDAQ	XXII	Wed, Dec 1, 2021	38.85	40.05	36.45	36.60
2594	NASDAQ	XXII	Tue, Nov 30, 2021	37.65	38.70	36.60	37.65
2593	NASDAQ	XXII	Mon, Nov 29, 2021	40.35	40.35	36.75	38.40
2592	NASDAQ	XXII	Fri, Nov 26, 2021	41.10	41.40	37.65	39.00
2591	NASDAQ	XXII	Wed, Nov 24, 2021	41.70	42.90	40.65	41.70
2590	NASDAQ	XXII	Tue, Nov 23, 2021	42.30	43.05	41.03	42.45
2589	NASDAQ	XXII	Mon, Nov 22, 2021	43.50	43.73	41.78	42.30
2588	NASDAQ	XXII	Fri, Nov 19, 2021	43.35	44.25	41.55	42.90
2587	NASDAQ	XXII	Thu, Nov 18, 2021	47.10	47.10	42.75	43.50
2586	NASDAQ	XXII	Wed, Nov 17, 2021	47.25	47.85	45.90	46.65
2585	NASDAQ	XXII	Tue, Nov 16, 2021	48.30	49.50	46.95	47.85
2584	NASDAQ	XXII	Mon, Nov 15, 2021	45.30	49.73	45.15	48.30
2583	NASDAQ	XXII	Fri, Nov 12, 2021	42.60	45.30	40.20	44.70
2582	NASDAQ	XXII	Thu, Nov 11, 2021	43.65	44.03	41.40	42.00
2581	NASDAQ	XXII	Wed, Nov 10, 2021	45.60	45.90	43.50	43.65
2580	NASDAQ	XXII	Tue, Nov 9, 2021	47.40	48.08	44.85	45.60
2579	NASDAQ	XXII	Mon, Nov 8, 2021	45.15	48.75	45.00	47.40
2578	NASDAQ	XXII	Fri, Nov 5, 2021	44.40	45.15	43.58	44.55
2577	NASDAQ	XXII	Thu, Nov 4, 2021	47.25	47.85	43.50	44.10
2576	NASDAQ	XXII	Wed, Nov 3, 2021	43.50	46.35	42.90	44.85
2575	NASDAQ	XXII	Tue, Nov 2, 2021	44.10	44.40	42.60	44.10
2574	NASDAQ	XXII	Mon, Nov 1, 2021	41.10	44.40	41.10	44.40
2573	NASDAQ	XXII	Fri, Oct 29, 2021	42.45	43.35	40.50	41.10
2572	NASDAQ	XXII	Thu, Oct 28, 2021	42.00	42.90	41.25	42.60
2571	NASDAQ	XXII	Wed, Oct 27, 2021	44.55	44.55	41.70	41.85
2570	NASDAQ	XXII	Tue, Oct 26, 2021	44.85	44.85	43.20	44.40
2569	NASDAQ	XXII	Mon, Oct 25, 2021	43.35	44.40	42.60	44.40
2568	NASDAQ	XXII	Fri, Oct 22, 2021	44.55	44.55	42.53	43.35
2567	NASDAQ	XXII	Thu, Oct 21, 2021	43.50	45.08	43.43	44.85
2566	NASDAQ	XXII	Wed, Oct 20, 2021	43.05	44.25	42.30	43.80
2565	NASDAQ	XXII	Tue, Oct 19, 2021	43.50	43.65	41.39	43.50
2564	NASDAQ	XXII	Mon, Oct 18, 2021	43.50	43.80	42.53	43.35
2563	NASDAQ	XXII	Fri, Oct 15, 2021	45.00	46.13	43.20	43.50
2562	NASDAQ	XXII	Thu, Oct 14, 2021	44.25	45.12	43.65	44.25
2561	NASDAQ	XXII	Wed, Oct 13, 2021	44.55	44.63	43.35	44.10
2560	NASDAQ	XXII	Tue, Oct 12, 2021	43.35	44.40	42.90	44.10
2559	NASDAQ	XXII	Mon, Oct 11, 2021	43.50	44.33	43.05	43.20
2558	NASDAQ	XXII	Fri, Oct 8, 2021	45.60	45.60	43.65	43.80
2557	NASDAQ	XXII	Thu, Oct 7, 2021	46.65	46.95	45.45	45.75
2556	NASDAQ	XXII	Wed, Oct 6, 2021	46.95	47.56	45.53	46.35
2555	NASDAQ	XXII	Tue, Oct 5, 2021	46.80	48.45	46.50	47.70
2554	NASDAQ	XXII	Mon, Oct 4, 2021	46.35	47.10	44.70	46.80
2553	NASDAQ	XXII	Fri, Oct 1, 2021	45.90	47.55	44.01	46.65
2552	NASDAQ	XXII	Thu, Sep 30, 2021	43.20	44.78	42.15	44.40
2551	NASDAQ	XXII	Wed, Sep 29, 2021	45.00	45.15	43.05	43.20
2550	NASDAQ	XXII	Tue, Sep 28, 2021	45.30	45.83	43.35	44.85
2549	NASDAQ	XXII	Mon, Sep 27, 2021	44.70	46.35	44.10	45.90
2548	NASDAQ	XXII	Fri, Sep 24, 2021	45.60	46.05	43.57	44.55
2547	NASDAQ	XXII	Thu, Sep 23, 2021	45.15	46.80	45.02	46.50
2546	NASDAQ	XXII	Wed, Sep 22, 2021	43.95	45.45	43.50	45.30
2545	NASDAQ	XXII	Tue, Sep 21, 2021	43.95	44.55	42.75	43.80
2544	NASDAQ	XXII	Mon, Sep 20, 2021	44.40	44.70	42.45	42.90
2543	NASDAQ	XXII	Fri, Sep 17, 2021	46.95	47.33	45.30	45.60
2542	NASDAQ	XXII	Thu, Sep 16, 2021	46.35	46.80	45.30	46.50
2541	NASDAQ	XXII	Wed, Sep 15, 2021	45.30	46.95	44.33	46.80
2540	NASDAQ	XXII	Tue, Sep 14, 2021	46.80	48.45	44.55	44.85
2539	NASDAQ	XXII	Mon, Sep 13, 2021	48.60	48.75	45.30	46.35
2538	NASDAQ	XXII	Fri, Sep 10, 2021	48.90	50.55	48.45	48.45
2537	NASDAQ	XXII	Thu, Sep 9, 2021	48.30	50.25	47.55	48.90
2536	NASDAQ	XXII	Wed, Sep 8, 2021	50.55	50.72	47.70	48.30
2535	NASDAQ	XXII	Tue, Sep 7, 2021	50.25	50.85	49.20	50.85
2534	NASDAQ	XXII	Fri, Sep 3, 2021	50.85	52.28	49.80	50.40
2533	NASDAQ	XXII	Thu, Sep 2, 2021	51.00	51.45	49.20	50.55
2532	NASDAQ	XXII	Wed, Sep 1, 2021	54.00	54.30	49.43	50.55
2531	NASDAQ	XXII	Tue, Aug 31, 2021	52.80	53.55	51.60	53.55
2530	NASDAQ	XXII	Mon, Aug 30, 2021	59.85	60.75	49.65	51.90
2529	NASDAQ	XXII	Fri, Aug 27, 2021	54.30	59.85	54.15	59.55
2528	NASDAQ	XXII	Thu, Aug 26, 2021	54.90	56.55	53.55	54.15
2527	NASDAQ	XXII	Wed, Aug 25, 2021	56.85	58.15	54.90	54.90
2526	NASDAQ	XXII	Tue, Aug 24, 2021	56.40	57.15	54.75	57.15
2525	NASDAQ	XXII	Mon, Aug 23, 2021	52.50	55.95	52.35	55.95
2524	NASDAQ	XXII	Fri, Aug 20, 2021	50.55	53.55	50.40	52.20
2523	NASDAQ	XXII	Thu, Aug 19, 2021	51.45	53.03	50.70	51.75
2522	NASDAQ	XXII	Wed, Aug 18, 2021	51.30	53.85	49.50	50.85
2521	NASDAQ	XXII	Tue, Aug 17, 2021	52.50	53.03	48.92	50.40
2520	NASDAQ	XXII	Mon, Aug 16, 2021	59.85	60.30	52.80	53.25
2519	NASDAQ	XXII	Fri, Aug 13, 2021	54.60	62.55	54.08	60.45
2518	NASDAQ	XXII	Thu, Aug 12, 2021	54.60	55.50	53.55	54.45
2517	NASDAQ	XXII	Wed, Aug 11, 2021	56.85	56.92	53.55	54.90
2516	NASDAQ	XXII	Tue, Aug 10, 2021	56.10	56.85	53.55	56.70
2515	NASDAQ	XXII	Mon, Aug 9, 2021	53.25	56.10	51.90	55.05
2514	NASDAQ	XXII	Fri, Aug 6, 2021	52.65	54.15	51.00	52.95
2513	NASDAQ	XXII	Thu, Aug 5, 2021	47.40	54.00	45.90	52.80
2512	NASDAQ	XXII	Wed, Aug 4, 2021	46.05	46.91	44.25	44.85
2511	NASDAQ	XXII	Tue, Aug 3, 2021	47.55	47.93	45.75	46.80
2510	NASDAQ	XXII	Mon, Aug 2, 2021	48.00	49.80	47.40	47.70
2509	NASDAQ	XXII	Fri, Jul 30, 2021	48.60	50.70	47.63	48.15
2508	NASDAQ	XXII	Thu, Jul 29, 2021	48.60	49.80	47.85	49.50
2507	NASDAQ	XXII	Wed, Jul 28, 2021	46.20	48.75	45.60	48.45
2506	NASDAQ	XXII	Tue, Jul 27, 2021	46.35	46.80	44.40	46.20
2505	NASDAQ	XXII	Mon, Jul 26, 2021	48.45	48.56	46.05	46.35
2504	NASDAQ	XXII	Fri, Jul 23, 2021	49.35	49.35	46.20	47.40
2503	NASDAQ	XXII	Thu, Jul 22, 2021	49.65	49.95	47.40	47.70
2502	NASDAQ	XXII	Wed, Jul 21, 2021	48.15	50.55	48.15	49.95
2501	NASDAQ	XXII	Tue, Jul 20, 2021	46.65	48.45	44.70	47.55
2500	NASDAQ	XXII	Mon, Jul 19, 2021	45.90	46.95	42.90	46.35
2499	NASDAQ	XXII	Fri, Jul 16, 2021	47.40	48.15	45.90	45.90
2498	NASDAQ	XXII	Thu, Jul 15, 2021	53.55	53.70	45.00	46.95
2497	NASDAQ	XXII	Wed, Jul 14, 2021	55.05	58.05	53.63	53.70
2496	NASDAQ	XXII	Tue, Jul 13, 2021	56.40	56.70	54.30	54.60
2495	NASDAQ	XXII	Mon, Jul 12, 2021	57.00	57.30	53.70	56.40
2494	NASDAQ	XXII	Fri, Jul 9, 2021	57.15	58.50	56.40	57.30
2493	NASDAQ	XXII	Thu, Jul 8, 2021	52.80	57.30	52.80	56.85
2492	NASDAQ	XXII	Wed, Jul 7, 2021	59.10	59.25	53.70	55.95
2491	NASDAQ	XXII	Tue, Jul 6, 2021	59.40	60.00	57.15	58.80
2490	NASDAQ	XXII	Fri, Jul 2, 2021	63.90	63.90	58.05	59.40
2489	NASDAQ	XXII	Thu, Jul 1, 2021	69.30	69.45	62.40	63.15
2488	NASDAQ	XXII	Wed, Jun 30, 2021	72.60	74.25	68.63	69.45
2487	NASDAQ	XXII	Tue, Jun 29, 2021	73.95	74.70	71.85	73.50
2486	NASDAQ	XXII	Mon, Jun 28, 2021	70.65	74.40	69.83	73.80
2485	NASDAQ	XXII	Fri, Jun 25, 2021	69.30	73.50	69.30	71.55
2484	NASDAQ	XXII	Thu, Jun 24, 2021	67.95	70.80	67.50	69.30
2483	NASDAQ	XXII	Wed, Jun 23, 2021	67.05	70.20	67.05	68.10
2482	NASDAQ	XXII	Tue, Jun 22, 2021	66.60	67.95	65.03	67.50
2481	NASDAQ	XXII	Mon, Jun 21, 2021	67.50	68.55	64.50	67.65
2480	NASDAQ	XXII	Fri, Jun 18, 2021	65.55	69.15	64.95	67.05
2479	NASDAQ	XXII	Thu, Jun 17, 2021	68.25	69.60	65.40	66.75
2478	NASDAQ	XXII	Wed, Jun 16, 2021	67.20	68.48	65.40	67.65
2477	NASDAQ	XXII	Tue, Jun 15, 2021	69.30	69.68	66.45	67.80
2476	NASDAQ	XXII	Mon, Jun 14, 2021	71.70	72.90	68.85	69.00
2475	NASDAQ	XXII	Fri, Jun 11, 2021	69.90	72.60	68.70	71.85
2474	NASDAQ	XXII	Thu, Jun 10, 2021	73.50	74.55	68.55	69.30
2473	NASDAQ	XXII	Wed, Jun 9, 2021	75.75	77.55	72.15	72.75
2472	NASDAQ	XXII	Tue, Jun 8, 2021	78.75	78.75	72.45	75.00
2471	NASDAQ	XXII	Mon, Jun 7, 2021	65.70	78.75	63.75	78.60
2470	NASDAQ	XXII	Fri, Jun 4, 2021	69.45	70.65	68.55	69.45
2469	NASDAQ	XXII	Thu, Jun 3, 2021	68.10	70.73	66.45	69.00
2468	NASDAQ	XXII	Wed, Jun 2, 2021	69.30	70.20	68.10	69.45
2467	NASDAQ	XXII	Tue, Jun 1, 2021	69.45	72.75	68.70	69.00
2466	NASDAQ	XXII	Fri, May 28, 2021	76.05	77.25	67.50	67.50
2465	NASDAQ	XXII	Thu, May 27, 2021	74.10	78.69	73.35	75.75
2464	NASDAQ	XXII	Wed, May 26, 2021	72.75	75.75	71.85	72.15
2463	NASDAQ	XXII	Tue, May 25, 2021	70.20	73.05	69.30	72.45
2462	NASDAQ	XXII	Mon, May 24, 2021	69.45	72.53	66.45	70.05
2461	NASDAQ	XXII	Fri, May 21, 2021	69.00	69.36	65.79	68.25
2460	NASDAQ	XXII	Thu, May 20, 2021	69.60	70.65	66.45	68.10
2459	NASDAQ	XXII	Wed, May 19, 2021	65.70	71.70	63.75	69.75
2458	NASDAQ	XXII	Tue, May 18, 2021	61.20	70.30	60.54	68.25
2457	NASDAQ	XXII	Mon, May 17, 2021	58.20	62.70	57.30	60.30
2456	NASDAQ	XXII	Fri, May 14, 2021	58.80	60.00	56.40	58.65
2455	NASDAQ	XXII	Thu, May 13, 2021	60.45	61.65	53.40	58.05
2454	NASDAQ	XXII	Wed, May 12, 2021	65.85	67.80	59.40	59.40
2453	NASDAQ	XXII	Tue, May 11, 2021	63.00	68.24	61.50	66.90
2452	NASDAQ	XXII	Mon, May 10, 2021	65.40	69.45	63.30	66.90
2451	NASDAQ	XXII	Fri, May 7, 2021	64.05	67.35	63.00	65.55
2450	NASDAQ	XXII	Thu, May 6, 2021	59.25	63.45	54.75	63.45
2449	NASDAQ	XXII	Wed, May 5, 2021	65.85	64.95	58.80	60.45
2448	NASDAQ	XXII	Tue, May 4, 2021	63.60	67.05	61.35	64.95
2447	NASDAQ	XXII	Mon, May 3, 2021	71.85	72.15	63.68	64.65
2446	NASDAQ	XXII	Fri, Apr 30, 2021	68.40	80.55	68.10	70.20
2445	NASDAQ	XXII	Thu, Apr 29, 2021	82.05	82.65	67.50	71.10
2444	NASDAQ	XXII	Wed, Apr 28, 2021	74.55	86.10	71.40	84.30
2443	NASDAQ	XXII	Tue, Apr 27, 2021	79.50	84.30	72.75	73.65
2442	NASDAQ	XXII	Mon, Apr 26, 2021	81.30	91.05	70.05	80.85
2441	NASDAQ	XXII	Fri, Apr 23, 2021	61.50	78.60	61.05	77.25
2440	NASDAQ	XXII	Thu, Apr 22, 2021	61.05	63.75	59.10	60.30
2439	NASDAQ	XXII	Wed, Apr 21, 2021	56.10	63.00	55.50	60.00
2438	NASDAQ	XXII	Tue, Apr 20, 2021	59.40	59.40	52.25	56.10
2437	NASDAQ	XXII	Mon, Apr 19, 2021	48.00	59.55	45.15	53.25
2436	NASDAQ	XXII	Fri, Apr 16, 2021	54.30	54.30	47.25	48.15
2435	NASDAQ	XXII	Thu, Apr 15, 2021	52.50	55.20	51.60	52.65
2434	NASDAQ	XXII	Wed, Apr 14, 2021	51.45	53.10	51.00	51.15
2433	NASDAQ	XXII	Tue, Apr 13, 2021	52.50	53.10	50.33	51.90
2432	NASDAQ	XXII	Mon, Apr 12, 2021	53.55	53.85	51.00	52.20
2431	NASDAQ	XXII	Fri, Apr 9, 2021	54.60	56.55	52.50	54.15
2430	NASDAQ	XXII	Thu, Apr 8, 2021	51.15	56.70	51.00	55.50
2429	NASDAQ	XXII	Wed, Apr 7, 2021	55.05	55.21	50.25	50.70
2428	NASDAQ	XXII	Tue, Apr 6, 2021	52.65	55.35	52.50	55.05
2427	NASDAQ	XXII	Mon, Apr 5, 2021	53.40	55.63	52.05	53.40
2426	NASDAQ	XXII	Thu, Apr 1, 2021	51.00	54.38	49.50	52.20
2425	NASDAQ	XXII	Wed, Mar 31, 2021	45.15	51.75	45.03	49.35
2424	NASDAQ	XXII	Tue, Mar 30, 2021	43.20	45.53	41.10	44.85
2423	NASDAQ	XXII	Mon, Mar 29, 2021	45.00	47.25	42.60	42.75
2422	NASDAQ	XXII	Fri, Mar 26, 2021	45.75	48.15	44.55	45.90
2421	NASDAQ	XXII	Thu, Mar 25, 2021	43.35	45.64	42.00	45.45
2420	NASDAQ	XXII	Wed, Mar 24, 2021	47.55	48.30	44.40	44.55
2419	NASDAQ	XXII	Tue, Mar 23, 2021	50.10	51.30	46.35	46.65
2418	NASDAQ	XXII	Mon, Mar 22, 2021	46.95	51.30	45.30	50.85
2417	NASDAQ	XXII	Fri, Mar 19, 2021	45.30	48.00	43.65	48.00
2416	NASDAQ	XXII	Thu, Mar 18, 2021	45.90	48.90	44.40	45.45
2415	NASDAQ	XXII	Wed, Mar 17, 2021	41.40	43.88	39.90	43.05
2414	NASDAQ	XXII	Tue, Mar 16, 2021	45.30	45.60	42.00	42.30
2413	NASDAQ	XXII	Mon, Mar 15, 2021	45.90	47.25	42.30	44.85
2412	NASDAQ	XXII	Fri, Mar 12, 2021	43.80	50.70	40.65	45.75
2411	NASDAQ	XXII	Thu, Mar 11, 2021	35.10	41.97	33.75	40.50
2410	NASDAQ	XXII	Wed, Mar 10, 2021	36.00	37.28	32.70	33.30
2409	NASDAQ	XXII	Tue, Mar 9, 2021	34.20	36.15	33.00	35.85
2408	NASDAQ	XXII	Mon, Mar 8, 2021	36.90	37.50	31.95	32.55
2407	NASDAQ	XXII	Fri, Mar 5, 2021	33.90	36.00	27.90	36.00
2406	NASDAQ	XXII	Thu, Mar 4, 2021	35.40	39.60	31.65	32.70
2405	NASDAQ	XXII	Wed, Mar 3, 2021	48.00	48.30	35.70	37.05
2404	NASDAQ	XXII	Tue, Mar 2, 2021	48.75	50.25	44.85	45.15
2403	NASDAQ	XXII	Mon, Mar 1, 2021	51.30	52.80	48.75	49.35
2402	NASDAQ	XXII	Fri, Feb 26, 2021	52.50	54.60	49.65	50.25
2401	NASDAQ	XXII	Thu, Feb 25, 2021	59.85	60.08	50.40	51.15
2400	NASDAQ	XXII	Wed, Feb 24, 2021	57.75	60.90	57.30	60.00
2399	NASDAQ	XXII	Tue, Feb 23, 2021	63.75	63.90	49.20	57.30
2398	NASDAQ	XXII	Mon, Feb 22, 2021	60.90	69.90	60.75	63.90
2397	NASDAQ	XXII	Fri, Feb 19, 2021	60.00	62.10	59.25	62.10
2396	NASDAQ	XXII	Thu, Feb 18, 2021	59.40	62.40	57.45	60.00
2395	NASDAQ	XXII	Wed, Feb 17, 2021	61.20	62.40	59.40	61.95
2394	NASDAQ	XXII	Tue, Feb 16, 2021	63.90	63.90	57.45	61.80
2393	NASDAQ	XXII	Fri, Feb 12, 2021	53.70	63.45	52.65	61.50
2392	NASDAQ	XXII	Thu, Feb 11, 2021	54.75	56.25	51.30	55.80
2391	NASDAQ	XXII	Wed, Feb 10, 2021	50.25	64.20	48.45	52.05
2390	NASDAQ	XXII	Tue, Feb 9, 2021	46.80	50.10	45.90	48.45
2389	NASDAQ	XXII	Mon, Feb 8, 2021	45.75	46.50	44.70	46.50
2388	NASDAQ	XXII	Fri, Feb 5, 2021	46.50	46.50	42.64	45.15
2387	NASDAQ	XXII	Thu, Feb 4, 2021	40.80	45.90	40.80	45.75
2386	NASDAQ	XXII	Wed, Feb 3, 2021	40.35	42.00	40.05	40.95
2385	NASDAQ	XXII	Tue, Feb 2, 2021	37.35	40.50	37.20	39.90
2384	NASDAQ	XXII	Mon, Feb 1, 2021	38.10	38.55	35.40	37.20
2383	NASDAQ	XXII	Fri, Jan 29, 2021	37.80	39.00	36.60	37.50
2382	NASDAQ	XXII	Thu, Jan 28, 2021	38.55	40.05	37.35	37.35
2381	NASDAQ	XXII	Wed, Jan 27, 2021	38.40	41.10	37.50	37.80
2380	NASDAQ	XXII	Tue, Jan 26, 2021	41.40	41.55	39.45	40.35
2379	NASDAQ	XXII	Mon, Jan 25, 2021	41.70	42.45	38.10	42.15
2378	NASDAQ	XXII	Fri, Jan 22, 2021	39.15	42.60	38.40	41.85
2377	NASDAQ	XXII	Thu, Jan 21, 2021	37.95	40.05	37.50	39.15
2376	NASDAQ	XXII	Wed, Jan 20, 2021	40.35	40.35	37.65	38.25
2375	NASDAQ	XXII	Tue, Jan 19, 2021	43.05	43.35	39.00	39.45
2374	NASDAQ	XXII	Fri, Jan 15, 2021	43.50	43.50	40.80	41.70
2373	NASDAQ	XXII	Thu, Jan 14, 2021	43.35	44.78	41.85	42.75
2372	NASDAQ	XXII	Wed, Jan 13, 2021	42.75	43.50	41.10	43.20
2371	NASDAQ	XXII	Tue, Jan 12, 2021	41.40	43.95	40.65	42.00
2370	NASDAQ	XXII	Mon, Jan 11, 2021	38.40	40.50	37.50	40.50
2369	NASDAQ	XXII	Fri, Jan 8, 2021	39.60	39.90	36.45	39.45
2368	NASDAQ	XXII	Thu, Jan 7, 2021	38.70	40.80	37.50	40.05
2367	NASDAQ	XXII	Wed, Jan 6, 2021	33.45	41.40	33.15	37.35
2366	NASDAQ	XXII	Tue, Jan 5, 2021	32.40	34.50	32.25	32.55
2365	NASDAQ	XXII	Mon, Jan 4, 2021	33.00	34.50	31.80	32.40
2364	NASDAQ	XXII	Thu, Dec 31, 2020	34.95	34.95	32.55	33.00
2363	NASDAQ	XXII	Wed, Dec 30, 2020	31.65	36.75	31.65	35.40
2362	NASDAQ	XXII	Tue, Dec 29, 2020	32.25	33.45	31.05	31.65
2361	NASDAQ	XXII	Mon, Dec 28, 2020	34.50	34.80	32.40	33.00
2360	NASDAQ	XXII	Thu, Dec 24, 2020	35.40	35.85	33.30	34.35
2359	NASDAQ	XXII	Wed, Dec 23, 2020	35.10	37.05	33.45	34.65
2358	NASDAQ	XXII	Tue, Dec 22, 2020	34.80	36.00	33.45	35.25
2357	NASDAQ	XXII	Mon, Dec 21, 2020	33.00	35.70	31.95	35.10
2356	NASDAQ	XXII	Fri, Dec 18, 2020	34.35	35.40	32.70	33.15
2355	NASDAQ	XXII	Thu, Dec 17, 2020	32.10	36.30	31.20	33.90
2354	NASDAQ	XXII	Wed, Dec 16, 2020	37.80	38.10	30.60	33.60
2353	NASDAQ	XXII	Tue, Dec 15, 2020	37.80	38.55	35.25	37.20
2352	NASDAQ	XXII	Mon, Dec 14, 2020	42.00	46.95	34.65	35.25
2351	NASDAQ	XXII	Fri, Dec 11, 2020	34.80	42.45	32.40	38.10
2350	NASDAQ	XXII	Thu, Dec 10, 2020	27.15	33.75	26.70	32.25
2349	NASDAQ	XXII	Wed, Dec 9, 2020	28.20	28.35	25.95	26.70
2348	NASDAQ	XXII	Tue, Dec 8, 2020	23.40	29.25	23.10	28.35
2347	NASDAQ	XXII	Mon, Dec 7, 2020	24.45	24.90	23.40	23.55
2346	NASDAQ	XXII	Fri, Dec 4, 2020	25.80	26.25	24.30	25.35
2345	NASDAQ	XXII	Thu, Dec 3, 2020	24.60	26.25	24.00	25.80
2344	NASDAQ	XXII	Wed, Dec 2, 2020	23.10	24.45	22.35	24.30
2343	NASDAQ	XXII	Tue, Dec 1, 2020	24.30	24.30	22.50	23.85
2342	NASDAQ	XXII	Mon, Nov 30, 2020	25.20	25.35	22.65	23.85
2341	NASDAQ	XXII	Fri, Nov 27, 2020	23.10	24.00	22.05	24.00
2340	NASDAQ	XXII	Wed, Nov 25, 2020	21.30	23.10	20.25	22.65
2339	NASDAQ	XXII	Tue, Nov 24, 2020	22.50	23.10	20.70	21.45
2338	NASDAQ	XXII	Mon, Nov 23, 2020	22.50	22.65	20.40	21.75
2337	NASDAQ	XXII	Fri, Nov 20, 2020	24.75	27.00	19.50	20.25
2336	NASDAQ	XXII	Thu, Nov 19, 2020	19.35	22.50	18.60	22.50
2335	NASDAQ	XXII	Wed, Nov 18, 2020	16.35	22.80	16.20	18.00
2334	NASDAQ	XXII	Tue, Nov 17, 2020	13.95	16.05	13.32	15.75
2333	NASDAQ	XXII	Mon, Nov 16, 2020	12.59	14.10	12.15	13.97
2332	NASDAQ	XXII	Fri, Nov 13, 2020	11.55	12.26	11.40	12.24
2331	NASDAQ	XXII	Thu, Nov 12, 2020	12.60	12.75	11.25	11.40
2330	NASDAQ	XXII	Wed, Nov 11, 2020	12.53	13.12	12.08	12.08
2329	NASDAQ	XXII	Tue, Nov 10, 2020	12.90	13.05	12.42	12.45
2328	NASDAQ	XXII	Mon, Nov 9, 2020	13.50	13.76	12.45	12.49
2327	NASDAQ	XXII	Fri, Nov 6, 2020	13.05	13.64	12.45	12.53
2326	NASDAQ	XXII	Thu, Nov 5, 2020	11.55	13.64	11.55	12.94
2325	NASDAQ	XXII	Wed, Nov 4, 2020	10.93	11.40	10.65	11.07
2324	NASDAQ	XXII	Tue, Nov 3, 2020	11.25	11.70	10.49	10.49
2323	NASDAQ	XXII	Mon, Nov 2, 2020	11.10	11.52	10.67	11.03
2322	NASDAQ	XXII	Fri, Oct 30, 2020	10.95	11.18	10.65	10.90
2321	NASDAQ	XXII	Thu, Oct 29, 2020	10.61	11.09	10.20	10.86
2320	NASDAQ	XXII	Wed, Oct 28, 2020	11.55	11.56	10.52	10.64
2319	NASDAQ	XXII	Tue, Oct 27, 2020	12.15	12.30	11.40	11.58
2318	NASDAQ	XXII	Mon, Oct 26, 2020	12.30	13.05	12.02	12.15
2317	NASDAQ	XXII	Fri, Oct 23, 2020	12.75	13.20	12.08	12.79
2316	NASDAQ	XXII	Thu, Oct 22, 2020	12.54	13.19	11.85	12.76
2315	NASDAQ	XXII	Wed, Oct 21, 2020	13.50	13.65	12.45	12.50
2314	NASDAQ	XXII	Tue, Oct 20, 2020	13.65	13.80	13.06	13.46
2313	NASDAQ	XXII	Mon, Oct 19, 2020	12.75	13.95	12.30	13.32
2312	NASDAQ	XXII	Fri, Oct 16, 2020	13.95	14.03	12.45	12.83
2311	NASDAQ	XXII	Thu, Oct 15, 2020	13.31	14.33	12.00	13.88
2310	NASDAQ	XXII	Wed, Oct 14, 2020	11.55	13.80	10.76	12.96
2309	NASDAQ	XXII	Tue, Oct 13, 2020	12.00	12.03	11.55	11.78
2308	NASDAQ	XXII	Mon, Oct 12, 2020	11.70	12.08	11.49	11.98
2307	NASDAQ	XXII	Fri, Oct 9, 2020	11.25	11.82	11.10	11.51
2306	NASDAQ	XXII	Thu, Oct 8, 2020	11.10	11.18	10.73	11.10
2305	NASDAQ	XXII	Wed, Oct 7, 2020	10.80	11.18	10.61	10.96
2304	NASDAQ	XXII	Tue, Oct 6, 2020	10.51	10.94	10.50	10.61
2303	NASDAQ	XXII	Mon, Oct 5, 2020	10.95	11.10	10.20	10.50
2302	NASDAQ	XXII	Fri, Oct 2, 2020	9.38	10.80	9.38	10.59
2301	NASDAQ	XXII	Thu, Oct 1, 2020	9.61	10.04	9.45	9.84
2300	NASDAQ	XXII	Wed, Sep 30, 2020	9.75	9.96	9.56	9.61
2299	NASDAQ	XXII	Tue, Sep 29, 2020	9.30	9.94	9.01	9.75
2298	NASDAQ	XXII	Mon, Sep 28, 2020	9.45	9.66	9.07	9.20
2297	NASDAQ	XXII	Fri, Sep 25, 2020	8.85	9.99	8.70	9.42
2296	NASDAQ	XXII	Thu, Sep 24, 2020	8.76	8.85	8.44	8.48
2295	NASDAQ	XXII	Wed, Sep 23, 2020	8.63	8.79	8.63	8.77
2294	NASDAQ	XXII	Tue, Sep 22, 2020	8.77	8.85	8.63	8.83
2293	NASDAQ	XXII	Mon, Sep 21, 2020	8.67	8.80	8.49	8.77
2292	NASDAQ	XXII	Fri, Sep 18, 2020	8.78	8.98	8.43	8.55
2291	NASDAQ	XXII	Thu, Sep 17, 2020	8.70	8.85	8.70	8.73
2290	NASDAQ	XXII	Wed, Sep 16, 2020	8.98	9.15	8.78	8.86
2289	NASDAQ	XXII	Tue, Sep 15, 2020	8.60	9.23	8.55	9.02
2288	NASDAQ	XXII	Mon, Sep 14, 2020	8.35	8.76	8.35	8.65
2287	NASDAQ	XXII	Fri, Sep 11, 2020	9.00	9.15	8.34	8.40
2286	NASDAQ	XXII	Thu, Sep 10, 2020	8.26	9.07	8.25	8.93
2285	NASDAQ	XXII	Wed, Sep 9, 2020	8.70	8.72	8.25	8.40
2284	NASDAQ	XXII	Tue, Sep 8, 2020	9.00	9.11	8.70	8.80
2283	NASDAQ	XXII	Fri, Sep 4, 2020	9.15	9.17	8.63	9.01
2282	NASDAQ	XXII	Thu, Sep 3, 2020	9.30	9.69	8.63	9.04
2281	NASDAQ	XXII	Wed, Sep 2, 2020	9.30	9.59	9.15	9.25
2280	NASDAQ	XXII	Tue, Sep 1, 2020	8.96	9.60	8.85	9.27
2279	NASDAQ	XXII	Mon, Aug 31, 2020	9.38	9.60	8.73	8.85
2278	NASDAQ	XXII	Fri, Aug 28, 2020	9.45	9.67	9.44	9.53
2277	NASDAQ	XXII	Thu, Aug 27, 2020	9.30	9.82	9.30	9.51
2276	NASDAQ	XXII	Wed, Aug 26, 2020	9.45	10.00	9.38	9.70
2275	NASDAQ	XXII	Tue, Aug 25, 2020	9.45	9.71	9.30	9.48
2274	NASDAQ	XXII	Mon, Aug 24, 2020	9.73	9.76	9.18	9.51
2273	NASDAQ	XXII	Fri, Aug 21, 2020	9.91	9.98	9.53	9.87
2272	NASDAQ	XXII	Thu, Aug 20, 2020	10.31	10.48	9.65	9.85
2271	NASDAQ	XXII	Wed, Aug 19, 2020	9.51	10.39	9.30	10.08
2270	NASDAQ	XXII	Tue, Aug 18, 2020	9.45	9.64	9.30	9.49
2269	NASDAQ	XXII	Mon, Aug 17, 2020	9.60	9.75	9.25	9.25
2268	NASDAQ	XXII	Fri, Aug 14, 2020	10.28	10.28	9.60	9.60
2267	NASDAQ	XXII	Thu, Aug 13, 2020	10.50	11.59	9.90	10.20
2266	NASDAQ	XXII	Wed, Aug 12, 2020	10.80	10.80	10.36	10.54
2265	NASDAQ	XXII	Tue, Aug 11, 2020	10.85	11.06	10.65	10.67
2264	NASDAQ	XXII	Mon, Aug 10, 2020	11.21	11.25	10.88	10.89
2263	NASDAQ	XXII	Fri, Aug 7, 2020	11.10	11.25	10.81	10.94
2262	NASDAQ	XXII	Thu, Aug 6, 2020	11.25	11.37	10.95	11.12
2261	NASDAQ	XXII	Wed, Aug 5, 2020	11.40	11.65	11.10	11.18
2260	NASDAQ	XXII	Tue, Aug 4, 2020	11.66	11.88	11.33	11.42
2259	NASDAQ	XXII	Mon, Aug 3, 2020	11.84	12.11	11.35	11.55
2258	NASDAQ	XXII	Fri, Jul 31, 2020	11.63	12.37	11.63	11.88
2257	NASDAQ	XXII	Thu, Jul 30, 2020	12.00	12.45	11.93	12.38
2256	NASDAQ	XXII	Wed, Jul 29, 2020	12.15	12.30	12.00	12.17
2255	NASDAQ	XXII	Tue, Jul 28, 2020	11.85	12.45	11.85	12.18
2254	NASDAQ	XXII	Mon, Jul 27, 2020	11.78	12.30	11.78	11.94
2253	NASDAQ	XXII	Fri, Jul 24, 2020	12.01	12.67	12.00	12.32
2252	NASDAQ	XXII	Thu, Jul 23, 2020	11.75	12.45	11.70	12.22
2251	NASDAQ	XXII	Wed, Jul 22, 2020	11.64	11.97	11.55	11.82
2250	NASDAQ	XXII	Tue, Jul 21, 2020	11.57	12.00	11.40	11.70
2249	NASDAQ	XXII	Mon, Jul 20, 2020	12.00	12.30	11.51	11.78
2248	NASDAQ	XXII	Fri, Jul 17, 2020	12.00	12.00	11.51	11.85
2247	NASDAQ	XXII	Thu, Jul 16, 2020	11.75	12.06	11.55	11.97
2246	NASDAQ	XXII	Wed, Jul 15, 2020	11.42	11.93	11.40	11.57
2245	NASDAQ	XXII	Tue, Jul 14, 2020	11.40	11.55	11.25	11.35
2244	NASDAQ	XXII	Mon, Jul 13, 2020	11.25	11.78	11.25	11.31
2243	NASDAQ	XXII	Fri, Jul 10, 2020	11.63	11.77	11.29	11.34
2242	NASDAQ	XXII	Thu, Jul 9, 2020	11.70	12.45	11.57	11.64
2241	NASDAQ	XXII	Wed, Jul 8, 2020	11.70	12.00	11.43	11.70
2240	NASDAQ	XXII	Tue, Jul 7, 2020	11.45	12.00	11.40	11.61
2239	NASDAQ	XXII	Mon, Jul 6, 2020	11.25	11.70	11.03	11.57
2238	NASDAQ	XXII	Thu, Jul 2, 2020	11.25	11.55	11.03	11.06
2237	NASDAQ	XXII	Wed, Jul 1, 2020	11.55	12.00	10.95	11.30
2236	NASDAQ	XXII	Tue, Jun 30, 2020	11.89	12.15	11.40	11.47
2235	NASDAQ	XXII	Mon, Jun 29, 2020	11.70	11.93	11.21	11.63
2234	NASDAQ	XXII	Fri, Jun 26, 2020	10.95	11.85	10.67	11.22
2233	NASDAQ	XXII	Thu, Jun 25, 2020	11.55	11.68	10.62	11.22
2232	NASDAQ	XXII	Wed, Jun 24, 2020	11.93	11.99	11.25	11.53
2231	NASDAQ	XXII	Tue, Jun 23, 2020	11.89	12.91	11.75	11.93
2230	NASDAQ	XXII	Mon, Jun 22, 2020	12.14	12.30	11.70	11.82
2229	NASDAQ	XXII	Fri, Jun 19, 2020	12.08	12.44	12.08	12.15
2228	NASDAQ	XXII	Thu, Jun 18, 2020	12.83	12.90	12.00	12.15
2227	NASDAQ	XXII	Wed, Jun 17, 2020	13.50	13.77	12.83	12.83
2226	NASDAQ	XXII	Tue, Jun 16, 2020	12.90	13.44	12.60	13.36
2225	NASDAQ	XXII	Mon, Jun 15, 2020	13.05	13.05	12.02	12.76
2224	NASDAQ	XXII	Fri, Jun 12, 2020	13.35	13.39	12.90	13.32
2223	NASDAQ	XXII	Thu, Jun 11, 2020	13.05	13.80	12.77	13.05
2222	NASDAQ	XXII	Wed, Jun 10, 2020	14.70	14.70	13.80	14.24
2221	NASDAQ	XXII	Tue, Jun 9, 2020	14.83	15.00	12.90	14.66
2220	NASDAQ	XXII	Mon, Jun 8, 2020	12.30	15.60	12.18	14.40
2219	NASDAQ	XXII	Fri, Jun 5, 2020	12.30	12.44	11.78	11.86
2218	NASDAQ	XXII	Thu, Jun 4, 2020	12.30	12.33	12.00	12.00
2217	NASDAQ	XXII	Wed, Jun 3, 2020	11.95	12.30	11.85	11.91
2216	NASDAQ	XXII	Tue, Jun 2, 2020	12.00	12.15	11.70	11.90
2215	NASDAQ	XXII	Mon, Jun 1, 2020	12.00	12.22	11.70	11.70
2214	NASDAQ	XXII	Fri, May 29, 2020	12.08	12.44	11.67	12.42
2213	NASDAQ	XXII	Thu, May 28, 2020	12.50	12.60	12.11	12.11
2212	NASDAQ	XXII	Wed, May 27, 2020	12.82	12.90	12.21	12.50
2211	NASDAQ	XXII	Tue, May 26, 2020	13.20	13.20	12.55	12.77
2210	NASDAQ	XXII	Fri, May 22, 2020	12.00	13.35	11.85	12.69
2209	NASDAQ	XXII	Thu, May 21, 2020	12.11	12.15	11.70	11.86
2208	NASDAQ	XXII	Wed, May 20, 2020	11.70	12.19	11.70	11.91
2207	NASDAQ	XXII	Tue, May 19, 2020	11.85	12.44	11.78	11.96
2206	NASDAQ	XXII	Mon, May 18, 2020	12.00	12.42	11.70	12.06
2205	NASDAQ	XXII	Fri, May 15, 2020	11.45	11.70	11.10	11.40
2204	NASDAQ	XXII	Thu, May 14, 2020	11.03	11.25	10.56	10.95
2203	NASDAQ	XXII	Wed, May 13, 2020	11.55	11.67	11.00	11.22
2202	NASDAQ	XXII	Tue, May 12, 2020	11.85	12.10	11.55	11.57
2201	NASDAQ	XXII	Mon, May 11, 2020	12.26	12.44	12.00	12.01
2200	NASDAQ	XXII	Fri, May 8, 2020	12.35	12.39	11.70	12.39
2199	NASDAQ	XXII	Thu, May 7, 2020	12.60	12.75	10.50	12.05
2198	NASDAQ	XXII	Wed, May 6, 2020	12.85	13.00	12.47	12.86
2197	NASDAQ	XXII	Tue, May 5, 2020	13.50	13.50	12.50	12.55
2196	NASDAQ	XXII	Mon, May 4, 2020	12.30	13.39	12.21	13.20
2195	NASDAQ	XXII	Fri, May 1, 2020	14.85	14.85	12.00	12.25
2194	NASDAQ	XXII	Thu, Apr 30, 2020	14.40	14.92	13.58	14.10
2193	NASDAQ	XXII	Wed, Apr 29, 2020	14.68	15.15	14.10	14.53
2192	NASDAQ	XXII	Tue, Apr 28, 2020	16.20	16.20	13.70	14.34
2191	NASDAQ	XXII	Mon, Apr 27, 2020	14.33	15.75	13.80	15.45
2190	NASDAQ	XXII	Fri, Apr 24, 2020	11.55	14.70	11.55	13.29
2189	NASDAQ	XXII	Thu, Apr 23, 2020	11.03	11.55	10.86	11.55
2188	NASDAQ	XXII	Wed, Apr 22, 2020	10.35	11.26	10.35	11.16
2187	NASDAQ	XXII	Tue, Apr 21, 2020	10.59	10.82	10.16	10.56
2186	NASDAQ	XXII	Mon, Apr 20, 2020	10.80	11.25	10.58	10.62
2185	NASDAQ	XXII	Fri, Apr 17, 2020	10.50	11.25	10.35	10.94
2184	NASDAQ	XXII	Thu, Apr 16, 2020	10.95	10.95	10.20	10.20
2183	NASDAQ	XXII	Wed, Apr 15, 2020	11.12	11.25	10.51	10.92
2182	NASDAQ	XXII	Tue, Apr 14, 2020	11.22	11.70	10.65	10.80
2181	NASDAQ	XXII	Mon, Apr 13, 2020	10.65	11.86	10.35	11.11
2180	NASDAQ	XXII	Thu, Apr 9, 2020	10.05	11.10	10.05	10.61
2179	NASDAQ	XXII	Wed, Apr 8, 2020	10.20	10.50	9.92	10.46
2178	NASDAQ	XXII	Tue, Apr 7, 2020	10.35	10.73	10.13	10.21
2177	NASDAQ	XXII	Mon, Apr 6, 2020	9.90	10.61	9.60	10.35
2176	NASDAQ	XXII	Fri, Apr 3, 2020	10.14	10.35	9.90	9.99
2175	NASDAQ	XXII	Thu, Apr 2, 2020	10.20	10.82	9.92	10.20
2174	NASDAQ	XXII	Wed, Apr 1, 2020	10.80	10.80	10.16	10.20
2173	NASDAQ	XXII	Tue, Mar 31, 2020	10.95	11.25	10.50	11.25
2172	NASDAQ	XXII	Mon, Mar 30, 2020	11.10	11.55	10.52	10.95
2171	NASDAQ	XXII	Fri, Mar 27, 2020	11.31	11.85	10.63	11.09
2170	NASDAQ	XXII	Thu, Mar 26, 2020	11.46	12.00	10.88	11.49
2169	NASDAQ	XXII	Wed, Mar 25, 2020	10.65	12.30	10.27	11.70
2168	NASDAQ	XXII	Tue, Mar 24, 2020	10.20	10.80	10.08	10.80
2167	NASDAQ	XXII	Mon, Mar 23, 2020	9.90	10.80	9.75	10.03
2166	NASDAQ	XXII	Fri, Mar 20, 2020	10.65	11.10	10.35	10.35
2165	NASDAQ	XXII	Thu, Mar 19, 2020	9.45	10.50	9.45	10.46
2164	NASDAQ	XXII	Wed, Mar 18, 2020	10.80	11.40	9.45	9.53
2163	NASDAQ	XXII	Tue, Mar 17, 2020	9.90	12.00	9.75	11.74
2162	NASDAQ	XXII	Mon, Mar 16, 2020	9.15	10.50	9.15	10.09
2161	NASDAQ	XXII	Fri, Mar 13, 2020	10.80	10.99	10.20	10.83
2160	NASDAQ	XXII	Thu, Mar 12, 2020	10.37	11.10	9.00	10.53
2159	NASDAQ	XXII	Wed, Mar 11, 2020	12.00	12.01	11.25	11.50
2158	NASDAQ	XXII	Tue, Mar 10, 2020	12.05	12.30	11.55	12.30
2157	NASDAQ	XXII	Mon, Mar 9, 2020	11.84	12.38	11.25	11.66
2156	NASDAQ	XXII	Fri, Mar 6, 2020	12.00	12.60	11.71	12.30
2155	NASDAQ	XXII	Thu, Mar 5, 2020	12.45	13.35	11.88	12.37
2154	NASDAQ	XXII	Wed, Mar 4, 2020	12.60	13.17	12.00	12.72
2153	NASDAQ	XXII	Tue, Mar 3, 2020	12.90	12.90	11.55	11.71
2152	NASDAQ	XXII	Mon, Mar 2, 2020	11.25	12.59	11.22	12.34
2151	NASDAQ	XXII	Fri, Feb 28, 2020	12.45	12.74	11.10	11.10
2150	NASDAQ	XXII	Thu, Feb 27, 2020	13.20	13.35	12.00	12.45
2149	NASDAQ	XXII	Wed, Feb 26, 2020	13.80	13.95	13.50	13.65
2148	NASDAQ	XXII	Tue, Feb 25, 2020	14.18	14.25	13.65	13.92
2147	NASDAQ	XXII	Mon, Feb 24, 2020	14.10	14.41	13.80	14.30
2146	NASDAQ	XXII	Fri, Feb 21, 2020	14.70	14.70	14.10	14.47
2145	NASDAQ	XXII	Thu, Feb 20, 2020	14.70	14.70	13.95	14.55
2144	NASDAQ	XXII	Wed, Feb 19, 2020	15.90	15.90	14.63	14.73
2143	NASDAQ	XXII	Tue, Feb 18, 2020	15.75	16.20	15.45	15.45
2142	NASDAQ	XXII	Fri, Feb 14, 2020	17.10	17.10	12.60	16.80
2141	NASDAQ	XXII	Thu, Feb 13, 2020	17.70	17.70	15.45	16.80
2140	NASDAQ	XXII	Wed, Feb 12, 2020	15.30	18.00	14.49	16.35
2139	NASDAQ	XXII	Tue, Feb 11, 2020	13.80	15.75	13.35	15.15
2138	NASDAQ	XXII	Mon, Feb 10, 2020	13.65	14.03	13.57	13.65
2137	NASDAQ	XXII	Fri, Feb 7, 2020	13.80	13.95	12.90	13.80
2136	NASDAQ	XXII	Thu, Feb 6, 2020	14.26	14.39	13.80	13.98
2135	NASDAQ	XXII	Wed, Feb 5, 2020	14.55	14.63	13.88	14.30
2134	NASDAQ	XXII	Tue, Feb 4, 2020	14.62	14.93	14.25	14.63
2133	NASDAQ	XXII	Mon, Feb 3, 2020	14.17	14.73	13.80	14.48
2132	NASDAQ	XXII	Fri, Jan 31, 2020	14.67	14.85	13.80	13.90
2131	NASDAQ	XXII	Thu, Jan 30, 2020	14.85	15.00	14.40	14.73
2130	NASDAQ	XXII	Wed, Jan 29, 2020	15.30	15.30	14.40	14.74
2129	NASDAQ	XXII	Tue, Jan 28, 2020	15.60	15.90	15.15	15.30
2128	NASDAQ	XXII	Mon, Jan 27, 2020	15.15	16.05	15.15	15.75
2127	NASDAQ	XXII	Fri, Jan 24, 2020	16.05	16.05	15.60	15.90
2126	NASDAQ	XXII	Thu, Jan 23, 2020	15.75	16.35	15.23	16.05
2125	NASDAQ	XXII	Wed, Jan 22, 2020	16.50	16.50	15.30	15.90
2124	NASDAQ	XXII	Tue, Jan 21, 2020	16.65	17.25	16.35	16.35
2123	NASDAQ	XXII	Fri, Jan 17, 2020	17.25	17.25	16.50	17.10
2122	NASDAQ	XXII	Thu, Jan 16, 2020	15.30	17.40	15.30	17.10
2121	NASDAQ	XXII	Wed, Jan 15, 2020	15.30	15.45	14.90	15.45
2120	NASDAQ	XXII	Tue, Jan 14, 2020	14.85	15.90	14.33	14.90
2119	NASDAQ	XXII	Mon, Jan 13, 2020	15.30	15.32	14.25	14.91
2118	NASDAQ	XXII	Fri, Jan 10, 2020	16.35	16.35	15.00	15.15
2117	NASDAQ	XXII	Thu, Jan 9, 2020	16.05	16.35	15.75	16.20
2116	NASDAQ	XXII	Wed, Jan 8, 2020	16.50	16.50	15.75	16.05
2115	NASDAQ	XXII	Tue, Jan 7, 2020	16.65	16.65	16.35	16.35
2114	NASDAQ	XXII	Mon, Jan 6, 2020	16.35	16.80	16.05	16.50
2113	NASDAQ	XXII	Fri, Jan 3, 2020	16.95	16.95	16.20	16.35
2112	NASDAQ	XXII	Thu, Jan 2, 2020	16.95	17.55	16.50	17.10
2111	NASDAQ	XXII	Tue, Dec 31, 2019	16.50	17.10	16.20	16.50
2110	NASDAQ	XXII	Mon, Dec 30, 2019	16.65	16.95	15.90	16.50
2109	NASDAQ	XXII	Fri, Dec 27, 2019	17.25	18.00	16.80	17.10
2108	NASDAQ	XXII	Thu, Dec 26, 2019	16.35	19.35	16.05	16.80
2107	NASDAQ	XXII	Tue, Dec 24, 2019	15.60	16.65	15.45	16.35
2106	NASDAQ	XXII	Mon, Dec 23, 2019	14.93	15.30	14.10	15.00
2105	NASDAQ	XXII	Fri, Dec 20, 2019	15.30	15.45	14.55	15.00
2104	NASDAQ	XXII	Thu, Dec 19, 2019	15.45	15.75	13.67	15.45
2103	NASDAQ	XXII	Wed, Dec 18, 2019	17.25	18.15	14.85	15.30
2102	NASDAQ	XXII	Tue, Dec 17, 2019	12.38	18.15	12.30	15.90
2101	NASDAQ	XXII	Mon, Dec 16, 2019	12.90	13.05	12.00	12.38
2100	NASDAQ	XXII	Fri, Dec 13, 2019	13.43	14.40	13.33	14.13
2099	NASDAQ	XXII	Thu, Dec 12, 2019	12.75	13.59	12.75	13.43
2098	NASDAQ	XXII	Wed, Dec 11, 2019	13.65	13.76	13.03	13.69
2097	NASDAQ	XXII	Tue, Dec 10, 2019	14.25	14.28	13.50	13.74
2096	NASDAQ	XXII	Mon, Dec 9, 2019	14.85	15.15	14.25	14.25
2095	NASDAQ	XXII	Fri, Dec 6, 2019	15.00	15.45	14.55	14.74
2094	NASDAQ	XXII	Thu, Dec 5, 2019	15.75	15.75	15.00	15.00
2093	NASDAQ	XXII	Wed, Dec 4, 2019	15.15	18.30	14.97	15.30
2092	NASDAQ	XXII	Tue, Dec 3, 2019	15.15	15.45	14.85	15.00
2091	NASDAQ	XXII	Mon, Dec 2, 2019	15.30	15.60	15.00	15.45
2090	NASDAQ	XXII	Fri, Nov 29, 2019	15.75	15.90	14.93	15.45
2089	NASDAQ	XXII	Wed, Nov 27, 2019	14.57	15.90	14.21	15.75
2088	NASDAQ	XXII	Tue, Nov 26, 2019	14.70	15.30	13.65	15.30
2087	NASDAQ	XXII	Mon, Nov 25, 2019	15.30	16.50	14.70	15.30
2086	NASDAQ	XXII	Fri, Nov 22, 2019	17.70	18.25	15.90	16.50
2085	NASDAQ	XXII	Thu, Nov 21, 2019	13.80	18.75	13.64	17.70
2084	NASDAQ	XXII	Wed, Nov 20, 2019	22.35	22.50	10.51	12.39
2083	NASDAQ	XXII	Tue, Nov 19, 2019	20.85	22.35	20.85	21.75
2082	NASDAQ	XXII	Mon, Nov 18, 2019	21.30	21.45	19.80	20.85
2081	NASDAQ	XXII	Fri, Nov 15, 2019	22.20	22.35	21.30	21.45
2080	NASDAQ	XXII	Thu, Nov 14, 2019	21.75	22.65	21.30	22.20
2079	NASDAQ	XXII	Wed, Nov 13, 2019	22.65	23.25	21.60	22.20
2078	NASDAQ	XXII	Tue, Nov 12, 2019	23.25	23.70	22.35	22.35
2077	NASDAQ	XXII	Mon, Nov 11, 2019	24.00	24.45	23.40	23.55
2076	NASDAQ	XXII	Fri, Nov 8, 2019	23.85	25.50	22.05	24.00
2075	NASDAQ	XXII	Thu, Nov 7, 2019	25.35	25.50	23.40	23.70
2074	NASDAQ	XXII	Wed, Nov 6, 2019	26.55	26.87	24.30	24.90
2073	NASDAQ	XXII	Tue, Nov 5, 2019	27.60	27.60	26.25	26.55
2072	NASDAQ	XXII	Mon, Nov 4, 2019	26.25	27.45	26.25	27.30
2071	NASDAQ	XXII	Fri, Nov 1, 2019	28.05	28.35	25.95	26.25
2070	NASDAQ	XXII	Thu, Oct 31, 2019	28.20	29.10	27.60	28.35
2069	NASDAQ	XXII	Wed, Oct 30, 2019	28.05	29.10	27.60	28.20
2068	NASDAQ	XXII	Tue, Oct 29, 2019	30.45	30.75	27.75	28.05
2067	NASDAQ	XXII	Mon, Oct 28, 2019	31.65	33.15	30.00	30.45
2066	NASDAQ	XXII	Fri, Oct 25, 2019	33.45	33.75	31.05	31.80
2065	NASDAQ	XXII	Thu, Oct 24, 2019	33.75	33.75	32.70	33.45
2064	NASDAQ	XXII	Wed, Oct 23, 2019	32.70	33.90	32.20	33.60
2063	NASDAQ	XXII	Tue, Oct 22, 2019	32.25	32.85	31.65	32.55
2062	NASDAQ	XXII	Mon, Oct 21, 2019	30.90	33.00	30.90	32.10
2061	NASDAQ	XXII	Fri, Oct 18, 2019	29.70	31.13	29.70	30.90
2060	NASDAQ	XXII	Thu, Oct 17, 2019	30.00	30.60	29.70	30.00
2059	NASDAQ	XXII	Wed, Oct 16, 2019	30.30	30.90	29.85	29.85
2058	NASDAQ	XXII	Tue, Oct 15, 2019	29.85	30.60	29.40	30.45
2057	NASDAQ	XXII	Mon, Oct 14, 2019	30.60	30.60	29.48	29.85
2056	NASDAQ	XXII	Fri, Oct 11, 2019	31.35	32.55	30.60	30.60
2055	NASDAQ	XXII	Thu, Oct 10, 2019	31.50	32.22	30.90	30.90
2054	NASDAQ	XXII	Wed, Oct 9, 2019	31.35	31.95	30.90	31.80
2053	NASDAQ	XXII	Tue, Oct 8, 2019	31.50	32.55	30.90	31.20
2052	NASDAQ	XXII	Mon, Oct 7, 2019	32.70	33.30	31.35	31.80
2051	NASDAQ	XXII	Fri, Oct 4, 2019	30.90	33.30	30.90	32.85
2050	NASDAQ	XXII	Thu, Oct 3, 2019	31.65	31.80	29.40	31.05
2049	NASDAQ	XXII	Wed, Oct 2, 2019	31.80	32.25	28.95	31.95
2048	NASDAQ	XXII	Tue, Oct 1, 2019	34.20	34.50	31.35	32.25
2047	NASDAQ	XXII	Mon, Sep 30, 2019	35.70	36.45	33.75	33.90
2046	NASDAQ	XXII	Fri, Sep 27, 2019	36.45	36.90	35.40	36.00
2045	NASDAQ	XXII	Thu, Sep 26, 2019	34.95	36.00	34.20	36.00
2044	NASDAQ	XXII	Wed, Sep 25, 2019	33.30	34.65	31.95	34.65
2043	NASDAQ	XXII	Tue, Sep 24, 2019	33.90	34.65	33.00	33.45
2042	NASDAQ	XXII	Mon, Sep 23, 2019	35.70	35.70	33.75	34.05
2041	NASDAQ	XXII	Fri, Sep 20, 2019	33.75	35.63	33.53	35.40
2040	NASDAQ	XXII	Thu, Sep 19, 2019	33.45	34.50	33.00	33.75
2039	NASDAQ	XXII	Wed, Sep 18, 2019	33.30	33.60	31.80	33.60
2038	NASDAQ	XXII	Tue, Sep 17, 2019	34.20	34.80	33.01	33.30
2037	NASDAQ	XXII	Mon, Sep 16, 2019	34.80	35.10	33.75	34.20
2036	NASDAQ	XXII	Fri, Sep 13, 2019	35.25	36.00	33.00	35.25
2035	NASDAQ	XXII	Thu, Sep 12, 2019	33.60	36.90	33.30	34.80
2034	NASDAQ	XXII	Wed, Sep 11, 2019	31.65	33.30	31.50	33.15
2033	NASDAQ	XXII	Tue, Sep 10, 2019	30.15	31.80	30.15	31.65
2032	NASDAQ	XXII	Mon, Sep 9, 2019	31.80	31.80	30.00	30.30
2031	NASDAQ	XXII	Fri, Sep 6, 2019	30.45	31.80	29.25	31.35
2030	NASDAQ	XXII	Thu, Sep 5, 2019	29.25	30.90	28.80	30.60
2029	NASDAQ	XXII	Wed, Sep 4, 2019	28.50	29.25	28.50	29.10
2028	NASDAQ	XXII	Tue, Sep 3, 2019	29.25	29.40	27.90	28.80
2027	NASDAQ	XXII	Fri, Aug 30, 2019	29.40	29.70	29.10	29.40
2026	NASDAQ	XXII	Thu, Aug 29, 2019	30.00	30.75	29.40	29.40
2025	NASDAQ	XXII	Wed, Aug 28, 2019	27.90	30.30	27.15	29.25
2024	NASDAQ	XXII	Tue, Aug 27, 2019	29.40	30.00	27.75	27.75
2023	NASDAQ	XXII	Mon, Aug 26, 2019	30.00	30.00	28.95	28.95
2022	NASDAQ	XXII	Fri, Aug 23, 2019	29.55	30.00	28.80	29.85
2021	NASDAQ	XXII	Thu, Aug 22, 2019	27.75	30.00	27.60	29.70
2020	NASDAQ	XXII	Wed, Aug 21, 2019	28.35	28.35	27.60	27.90
2019	NASDAQ	XXII	Tue, Aug 20, 2019	28.20	28.50	27.45	28.35
2018	NASDAQ	XXII	Mon, Aug 19, 2019	28.95	29.10	28.05	28.50
2017	NASDAQ	XXII	Fri, Aug 16, 2019	27.75	28.95	27.45	28.80
2016	NASDAQ	XXII	Thu, Aug 15, 2019	28.05	28.50	27.15	27.75
2015	NASDAQ	XXII	Wed, Aug 14, 2019	27.75	28.65	27.45	28.35
2014	NASDAQ	XXII	Tue, Aug 13, 2019	28.35	29.10	26.85	28.50
2013	NASDAQ	XXII	Mon, Aug 12, 2019	28.35	28.80	25.96	28.35
2012	NASDAQ	XXII	Fri, Aug 9, 2019	24.60	29.10	22.80	28.80
2011	NASDAQ	XXII	Thu, Aug 8, 2019	22.80	24.90	22.80	24.60
2010	NASDAQ	XXII	Wed, Aug 7, 2019	23.40	23.70	21.90	22.65
2009	NASDAQ	XXII	Tue, Aug 6, 2019	22.35	24.00	21.45	23.85
2008	NASDAQ	XXII	Mon, Aug 5, 2019	23.55	23.66	20.55	21.45
2007	NASDAQ	XXII	Fri, Aug 2, 2019	20.70	23.10	16.80	23.10
2006	NASDAQ	XXII	Thu, Aug 1, 2019	23.55	24.07	20.33	20.40
2005	NASDAQ	XXII	Wed, Jul 31, 2019	25.80	25.95	21.82	23.85
2004	NASDAQ	XXII	Tue, Jul 30, 2019	27.15	27.15	25.50	25.65
2003	NASDAQ	XXII	Mon, Jul 29, 2019	27.15	27.45	25.80	27.15
2002	NASDAQ	XXII	Fri, Jul 26, 2019	28.35	28.35	27.15	27.90
2001	NASDAQ	XXII	Thu, Jul 25, 2019	28.20	28.50	27.90	28.05
2000	NASDAQ	XXII	Wed, Jul 24, 2019	28.50	28.80	28.05	28.35
1999	NASDAQ	XXII	Tue, Jul 23, 2019	28.65	29.10	28.05	28.65
1998	NASDAQ	XXII	Mon, Jul 22, 2019	29.25	29.40	28.50	28.65
1997	NASDAQ	XXII	Fri, Jul 19, 2019	28.50	29.25	28.20	28.95
1996	NASDAQ	XXII	Thu, Jul 18, 2019	29.10	29.25	28.50	28.65
1995	NASDAQ	XXII	Wed, Jul 17, 2019	29.25	29.25	28.80	28.95
1994	NASDAQ	XXII	Tue, Jul 16, 2019	29.55	29.55	29.10	29.25
1993	NASDAQ	XXII	Mon, Jul 15, 2019	30.00	30.00	29.25	29.40
1992	NASDAQ	XXII	Fri, Jul 12, 2019	29.55	30.15	29.40	29.70
1991	NASDAQ	XXII	Thu, Jul 11, 2019	29.40	29.85	29.25	29.25
1990	NASDAQ	XXII	Wed, Jul 10, 2019	29.85	30.45	29.55	29.55
1989	NASDAQ	XXII	Tue, Jul 9, 2019	30.00	30.00	29.10	29.85
1988	NASDAQ	XXII	Mon, Jul 8, 2019	29.55	30.00	28.95	30.00
1987	NASDAQ	XXII	Fri, Jul 5, 2019	29.55	30.00	29.10	29.25
1986	NASDAQ	XXII	Wed, Jul 3, 2019	30.60	30.60	30.00	30.15
1985	NASDAQ	XXII	Tue, Jul 2, 2019	30.00	30.75	29.40	30.75
1984	NASDAQ	XXII	Mon, Jul 1, 2019	31.20	31.35	29.40	29.70
1983	NASDAQ	XXII	Fri, Jun 28, 2019	30.60	32.10	30.00	31.35
1982	NASDAQ	XXII	Thu, Jun 27, 2019	29.55	30.75	29.25	30.60
1981	NASDAQ	XXII	Wed, Jun 26, 2019	29.40	29.55	28.80	29.55
1980	NASDAQ	XXII	Tue, Jun 25, 2019	29.55	30.00	28.80	28.95
1979	NASDAQ	XXII	Mon, Jun 24, 2019	29.40	29.70	28.80	29.55
1978	NASDAQ	XXII	Fri, Jun 21, 2019	29.85	30.30	29.25	29.25
1977	NASDAQ	XXII	Thu, Jun 20, 2019	30.90	31.13	29.55	29.85
1976	NASDAQ	XXII	Wed, Jun 19, 2019	30.45	31.20	29.85	30.90
1975	NASDAQ	XXII	Tue, Jun 18, 2019	31.95	32.40	30.15	30.45
1974	NASDAQ	XXII	Mon, Jun 17, 2019	29.25	32.55	29.10	32.55
1973	NASDAQ	XXII	Fri, Jun 14, 2019	30.00	30.15	29.10	29.40
1972	NASDAQ	XXII	Thu, Jun 13, 2019	30.00	30.30	29.55	30.30
1971	NASDAQ	XXII	Wed, Jun 12, 2019	30.00	30.30	29.55	30.30
1970	NASDAQ	XXII	Tue, Jun 11, 2019	30.60	30.60	29.40	30.00
1969	NASDAQ	XXII	Mon, Jun 10, 2019	30.30	30.75	29.55	30.60
1968	NASDAQ	XXII	Fri, Jun 7, 2019	29.25	30.60	29.10	30.30
1967	NASDAQ	XXII	Thu, Jun 6, 2019	30.75	30.75	29.10	29.10
1966	NASDAQ	XXII	Wed, Jun 5, 2019	29.25	31.13	28.80	30.60
1965	NASDAQ	XXII	Tue, Jun 4, 2019	28.50	29.10	28.35	28.95
1964	NASDAQ	XXII	Mon, Jun 3, 2019	28.65	29.25	28.20	28.20
1963	NASDAQ	XXII	Fri, May 31, 2019	29.40	30.08	28.65	28.65
1962	NASDAQ	XXII	Thu, May 30, 2019	30.90	31.29	29.33	29.85
1961	NASDAQ	XXII	Wed, May 29, 2019	32.40	33.00	30.45	31.05
1960	NASDAQ	XXII	Tue, May 28, 2019	31.95	33.15	31.35	33.15
1959	NASDAQ	XXII	Fri, May 24, 2019	31.95	32.25	31.05	32.10
1958	NASDAQ	XXII	Thu, May 23, 2019	30.90	31.80	30.30	31.65
1957	NASDAQ	XXII	Wed, May 22, 2019	30.60	31.50	30.15	31.20
1956	NASDAQ	XXII	Tue, May 21, 2019	30.60	31.05	30.09	31.05
1955	NASDAQ	XXII	Mon, May 20, 2019	30.15	30.75	29.40	30.30
1954	NASDAQ	XXII	Fri, May 17, 2019	30.60	31.05	29.40	30.45
1953	NASDAQ	XXII	Thu, May 16, 2019	30.75	32.10	30.00	30.60
1952	NASDAQ	XXII	Wed, May 15, 2019	28.20	30.90	27.98	30.60
1951	NASDAQ	XXII	Tue, May 14, 2019	28.50	29.09	27.68	28.20
1950	NASDAQ	XXII	Mon, May 13, 2019	28.50	29.93	28.20	28.50
1949	NASDAQ	XXII	Fri, May 10, 2019	30.75	30.75	28.65	28.95
1948	NASDAQ	XXII	Thu, May 9, 2019	31.20	31.65	30.30	30.90
1947	NASDAQ	XXII	Wed, May 8, 2019	32.25	33.45	31.20	31.50
1946	NASDAQ	XXII	Tue, May 7, 2019	35.40	35.40	32.40	33.15
1945	NASDAQ	XXII	Mon, May 6, 2019	33.75	36.00	33.60	35.55
1944	NASDAQ	XXII	Fri, May 3, 2019	33.00	34.80	32.85	34.50
1943	NASDAQ	XXII	Thu, May 2, 2019	33.00	33.75	32.55	33.60
1942	NASDAQ	XXII	Wed, May 1, 2019	33.15	34.50	32.40	33.45
1941	NASDAQ	XXII	Tue, Apr 30, 2019	30.15	33.45	29.55	32.85
1940	NASDAQ	XXII	Mon, Apr 29, 2019	29.10	30.38	28.95	30.15
1939	NASDAQ	XXII	Fri, Apr 26, 2019	28.80	29.20	28.05	29.10
1938	NASDAQ	XXII	Thu, Apr 25, 2019	29.70	29.70	28.20	28.95
1937	NASDAQ	XXII	Wed, Apr 24, 2019	28.80	30.00	27.90	29.70
1936	NASDAQ	XXII	Tue, Apr 23, 2019	27.75	29.25	27.60	28.80
1935	NASDAQ	XXII	Mon, Apr 22, 2019	28.05	28.05	27.45	27.90
1934	NASDAQ	XXII	Thu, Apr 18, 2019	28.05	28.95	27.01	28.05
1933	NASDAQ	XXII	Wed, Apr 17, 2019	29.10	29.10	25.80	28.35
1932	NASDAQ	XXII	Tue, Apr 16, 2019	28.35	28.95	27.90	28.80
1931	NASDAQ	XXII	Mon, Apr 15, 2019	29.10	29.25	27.90	28.35
1930	NASDAQ	XXII	Fri, Apr 12, 2019	29.85	30.21	28.65	28.80
1929	NASDAQ	XXII	Thu, Apr 11, 2019	28.35	29.85	27.60	29.55
1928	NASDAQ	XXII	Wed, Apr 10, 2019	27.45	28.35	26.70	28.35
1927	NASDAQ	XXII	Tue, Apr 9, 2019	28.80	28.80	26.70	27.30
1926	NASDAQ	XXII	Mon, Apr 8, 2019	29.10	29.25	27.90	28.20
1925	NASDAQ	XXII	Fri, Apr 5, 2019	27.90	29.18	27.90	28.20
1924	NASDAQ	XXII	Thu, Apr 4, 2019	26.25	28.35	26.10	27.30
1923	NASDAQ	XXII	Wed, Apr 3, 2019	25.95	26.70	25.80	26.10
1922	NASDAQ	XXII	Tue, Apr 2, 2019	26.40	26.54	25.65	25.95
1921	NASDAQ	XXII	Mon, Apr 1, 2019	25.95	26.40	25.80	26.40
1920	NASDAQ	XXII	Fri, Mar 29, 2019	26.25	27.00	25.58	25.65
1919	NASDAQ	XXII	Thu, Mar 28, 2019	25.50	28.80	25.35	25.95
1918	NASDAQ	XXII	Wed, Mar 27, 2019	26.25	26.55	24.75	25.65
1917	NASDAQ	XXII	Tue, Mar 26, 2019	26.25	26.85	25.95	26.25
1916	NASDAQ	XXII	Mon, Mar 25, 2019	27.00	27.45	25.65	26.25
1915	NASDAQ	XXII	Fri, Mar 22, 2019	28.35	28.50	26.85	27.00
1914	NASDAQ	XXII	Thu, Mar 21, 2019	28.50	29.10	28.20	28.50
1913	NASDAQ	XXII	Wed, Mar 20, 2019	28.80	28.95	28.20	28.35
1912	NASDAQ	XXII	Tue, Mar 19, 2019	28.95	30.23	28.35	29.10
1911	NASDAQ	XXII	Mon, Mar 18, 2019	29.55	29.85	28.50	28.95
1910	NASDAQ	XXII	Fri, Mar 15, 2019	30.75	31.65	29.25	29.55
1909	NASDAQ	XXII	Thu, Mar 14, 2019	29.10	31.65	29.10	30.90
1908	NASDAQ	XXII	Wed, Mar 13, 2019	30.00	30.45	29.25	29.70
1907	NASDAQ	XXII	Tue, Mar 12, 2019	28.95	31.05	28.05	29.85
1906	NASDAQ	XXII	Mon, Mar 11, 2019	28.95	29.55	27.45	28.80
1905	NASDAQ	XXII	Fri, Mar 8, 2019	26.85	31.50	26.55	28.35
1904	NASDAQ	XXII	Thu, Mar 7, 2019	28.05	28.35	25.05	27.00
1903	NASDAQ	XXII	Wed, Mar 6, 2019	30.00	30.00	26.85	27.90
1902	NASDAQ	XXII	Tue, Mar 5, 2019	35.25	35.25	23.70	25.80
1901	NASDAQ	XXII	Mon, Mar 4, 2019	34.95	35.55	33.75	35.25
1900	NASDAQ	XXII	Fri, Mar 1, 2019	36.15	36.54	34.80	34.95
1899	NASDAQ	XXII	Thu, Feb 28, 2019	36.15	36.30	35.40	36.15
1898	NASDAQ	XXII	Wed, Feb 27, 2019	36.00	37.20	35.48	36.45
1897	NASDAQ	XXII	Tue, Feb 26, 2019	36.45	37.35	35.25	36.15
1896	NASDAQ	XXII	Mon, Feb 25, 2019	38.10	38.40	36.45	36.60
1895	NASDAQ	XXII	Fri, Feb 22, 2019	35.70	38.85	35.70	38.10
1894	NASDAQ	XXII	Thu, Feb 21, 2019	36.45	36.90	35.40	35.85
1893	NASDAQ	XXII	Wed, Feb 20, 2019	35.70	37.50	35.10	36.60
1892	NASDAQ	XXII	Tue, Feb 19, 2019	38.25	38.40	35.55	36.30
1891	NASDAQ	XXII	Fri, Feb 15, 2019	37.80	38.55	37.05	38.25
1890	NASDAQ	XXII	Thu, Feb 14, 2019	38.10	38.40	37.35	37.80
1889	NASDAQ	XXII	Wed, Feb 13, 2019	36.60	38.25	36.30	37.80
1888	NASDAQ	XXII	Tue, Feb 12, 2019	36.75	37.05	35.10	36.75
1887	NASDAQ	XXII	Mon, Feb 11, 2019	37.35	37.50	36.08	36.75
1886	NASDAQ	XXII	Fri, Feb 8, 2019	33.00	38.25	32.70	37.50
1885	NASDAQ	XXII	Thu, Feb 7, 2019	33.30	33.47	32.40	33.00
1884	NASDAQ	XXII	Wed, Feb 6, 2019	34.65	34.65	32.85	33.45
1883	NASDAQ	XXII	Tue, Feb 5, 2019	34.20	34.65	33.45	34.50
1882	NASDAQ	XXII	Mon, Feb 4, 2019	33.15	34.50	33.00	33.75
1881	NASDAQ	XXII	Fri, Feb 1, 2019	33.90	34.65	32.85	33.30
1880	NASDAQ	XXII	Thu, Jan 31, 2019	34.80	34.95	33.15	33.60
1879	NASDAQ	XXII	Wed, Jan 30, 2019	32.25	35.25	32.25	34.95
1878	NASDAQ	XXII	Tue, Jan 29, 2019	32.55	33.00	31.95	32.70
1877	NASDAQ	XXII	Mon, Jan 28, 2019	33.00	33.30	31.50	32.70
1876	NASDAQ	XXII	Fri, Jan 25, 2019	33.00	33.90	32.40	33.15
1875	NASDAQ	XXII	Thu, Jan 24, 2019	33.00	33.19	31.95	32.40
1874	NASDAQ	XXII	Wed, Jan 23, 2019	34.50	34.65	32.25	32.70
1873	NASDAQ	XXII	Tue, Jan 22, 2019	36.15	36.30	33.45	33.90
1872	NASDAQ	XXII	Fri, Jan 18, 2019	33.75	37.20	33.75	35.55
1871	NASDAQ	XXII	Thu, Jan 17, 2019	33.90	34.35	32.85	33.45
1870	NASDAQ	XXII	Wed, Jan 16, 2019	35.25	35.85	33.11	33.15
1869	NASDAQ	XXII	Tue, Jan 15, 2019	37.50	38.10	34.50	35.10
1868	NASDAQ	XXII	Mon, Jan 14, 2019	38.85	40.20	37.50	37.50
1867	NASDAQ	XXII	Fri, Jan 11, 2019	39.30	40.28	38.55	39.00
1866	NASDAQ	XXII	Thu, Jan 10, 2019	41.10	42.15	39.15	39.30
1865	NASDAQ	XXII	Wed, Jan 9, 2019	42.75	43.20	41.55	41.55
1864	NASDAQ	XXII	Tue, Jan 8, 2019	42.75	42.75	41.25	42.75
1863	NASDAQ	XXII	Mon, Jan 7, 2019	41.40	42.60	40.80	42.60
1862	NASDAQ	XXII	Fri, Jan 4, 2019	39.30	41.70	39.30	41.40
1861	NASDAQ	XXII	Thu, Jan 3, 2019	40.05	40.80	38.55	39.15
1860	NASDAQ	XXII	Wed, Jan 2, 2019	36.75	40.05	35.81	40.05
1859	NASDAQ	XXII	Mon, Dec 31, 2018	42.00	42.00	37.35	37.35
1858	NASDAQ	XXII	Fri, Dec 28, 2018	36.90	40.35	36.47	39.75
1857	NASDAQ	XXII	Thu, Dec 27, 2018	35.55	36.75	33.90	36.75
1856	NASDAQ	XXII	Wed, Dec 26, 2018	32.55	35.40	32.55	35.40
1855	NASDAQ	XXII	Mon, Dec 24, 2018	32.40	33.00	30.75	32.25
1854	NASDAQ	XXII	Fri, Dec 21, 2018	34.95	35.25	31.95	32.25
1853	NASDAQ	XXII	Thu, Dec 20, 2018	35.70	36.75	34.50	34.95
1852	NASDAQ	XXII	Wed, Dec 19, 2018	36.30	38.25	35.25	35.40
1851	NASDAQ	XXII	Tue, Dec 18, 2018	37.80	38.85	36.15	36.60
1850	NASDAQ	XXII	Mon, Dec 17, 2018	38.85	40.50	37.50	37.80
1849	NASDAQ	XXII	Fri, Dec 14, 2018	40.20	41.25	37.95	38.85
1848	NASDAQ	XXII	Thu, Dec 13, 2018	43.50	44.85	39.90	39.90
1847	NASDAQ	XXII	Wed, Dec 12, 2018	43.05	44.10	42.00	44.10
1846	NASDAQ	XXII	Tue, Dec 11, 2018	42.30	43.20	40.95	42.60
1845	NASDAQ	XXII	Mon, Dec 10, 2018	42.00	43.35	40.80	41.55
1844	NASDAQ	XXII	Fri, Dec 7, 2018	43.35	45.30	41.70	42.00
1843	NASDAQ	XXII	Thu, Dec 6, 2018	43.80	45.00	42.60	43.35
1842	NASDAQ	XXII	Tue, Dec 4, 2018	45.15	46.73	43.50	43.80
1841	NASDAQ	XXII	Mon, Dec 3, 2018	45.75	46.50	44.52	45.90
1840	NASDAQ	XXII	Fri, Nov 30, 2018	43.65	46.20	42.90	45.60
1839	NASDAQ	XXII	Thu, Nov 29, 2018	43.95	44.10	42.90	43.95
1838	NASDAQ	XXII	Wed, Nov 28, 2018	43.95	44.19	42.75	43.80
1837	NASDAQ	XXII	Tue, Nov 27, 2018	44.40	44.85	42.45	43.80
1836	NASDAQ	XXII	Mon, Nov 26, 2018	42.75	44.85	42.00	44.10
1835	NASDAQ	XXII	Fri, Nov 23, 2018	40.95	42.60	40.80	42.60
1834	NASDAQ	XXII	Wed, Nov 21, 2018	39.90	42.60	39.90	40.80
1833	NASDAQ	XXII	Tue, Nov 20, 2018	40.20	41.03	39.30	39.75
1832	NASDAQ	XXII	Mon, Nov 19, 2018	42.75	43.47	39.90	40.80
1831	NASDAQ	XXII	Fri, Nov 16, 2018	40.05	44.10	39.45	42.60
1830	NASDAQ	XXII	Thu, Nov 15, 2018	40.80	41.25	39.60	40.65
1829	NASDAQ	XXII	Wed, Nov 14, 2018	38.85	41.70	38.25	40.95
1828	NASDAQ	XXII	Tue, Nov 13, 2018	38.85	39.60	37.71	39.15
1827	NASDAQ	XXII	Mon, Nov 12, 2018	41.85	41.85	37.95	38.55
1826	NASDAQ	XXII	Fri, Nov 9, 2018	39.15	41.85	37.65	41.85
1825	NASDAQ	XXII	Thu, Nov 8, 2018	40.20	40.37	37.95	39.45
1824	NASDAQ	XXII	Wed, Nov 7, 2018	38.10	40.05	37.95	40.05
1823	NASDAQ	XXII	Tue, Nov 6, 2018	39.00	40.13	37.80	38.25
1822	NASDAQ	XXII	Mon, Nov 5, 2018	39.90	40.35	37.35	38.40
1821	NASDAQ	XXII	Fri, Nov 2, 2018	37.80	40.20	37.26	39.45
1820	NASDAQ	XXII	Thu, Nov 1, 2018	36.75	37.95	36.45	37.35
1819	NASDAQ	XXII	Wed, Oct 31, 2018	35.40	36.60	34.50	36.30
1818	NASDAQ	XXII	Tue, Oct 30, 2018	34.95	35.55	33.30	34.80
1817	NASDAQ	XXII	Mon, Oct 29, 2018	37.65	38.10	34.95	35.40
1816	NASDAQ	XXII	Fri, Oct 26, 2018	33.60	37.50	31.50	37.35
1815	NASDAQ	XXII	Thu, Oct 25, 2018	38.40	38.40	35.22	36.75
1814	NASDAQ	XXII	Wed, Oct 24, 2018	41.10	41.85	38.25	38.40
1813	NASDAQ	XXII	Tue, Oct 23, 2018	39.90	41.25	35.70	41.10
1812	NASDAQ	XXII	Mon, Oct 22, 2018	43.50	43.95	39.75	40.20
1811	NASDAQ	XXII	Fri, Oct 19, 2018	42.90	44.78	42.90	43.20
1810	NASDAQ	XXII	Thu, Oct 18, 2018	45.15	45.75	42.60	43.95
1809	NASDAQ	XXII	Wed, Oct 17, 2018	46.05	46.50	43.20	45.60
1808	NASDAQ	XXII	Tue, Oct 16, 2018	43.50	46.05	41.80	45.30
1807	NASDAQ	XXII	Mon, Oct 15, 2018	42.90	43.20	41.55	42.60
1806	NASDAQ	XXII	Fri, Oct 12, 2018	42.90	44.55	41.85	42.15
1805	NASDAQ	XXII	Thu, Oct 11, 2018	42.00	44.10	41.10	41.40
1804	NASDAQ	XXII	Wed, Oct 10, 2018	49.05	49.35	45.15	45.60
1803	NASDAQ	XXII	Tue, Oct 9, 2018	42.75	49.05	42.60	46.65
1802	NASDAQ	XXII	Mon, Oct 8, 2018	40.05	43.35	40.05	42.45
1801	NASDAQ	XXII	Fri, Oct 5, 2018	40.20	40.50	38.55	39.90
1800	NASDAQ	XXII	Thu, Oct 4, 2018	39.90	40.05	38.40	39.60
1799	NASDAQ	XXII	Wed, Oct 3, 2018	41.25	41.48	39.15	40.20
1798	NASDAQ	XXII	Tue, Oct 2, 2018	41.40	42.90	40.80	40.95
1797	NASDAQ	XXII	Mon, Oct 1, 2018	43.20	43.65	41.25	41.70
1796	NASDAQ	XXII	Fri, Sep 28, 2018	42.60	44.25	42.00	42.15
1795	NASDAQ	XXII	Thu, Sep 27, 2018	40.95	43.50	40.95	42.60
1794	NASDAQ	XXII	Wed, Sep 26, 2018	40.50	41.70	40.50	41.10
1793	NASDAQ	XXII	Tue, Sep 25, 2018	40.80	42.30	40.05	40.95
1792	NASDAQ	XXII	Mon, Sep 24, 2018	42.15	42.30	40.65	40.95
1791	NASDAQ	XXII	Fri, Sep 21, 2018	42.00	42.75	41.25	42.15
1790	NASDAQ	XXII	Thu, Sep 20, 2018	43.20	43.20	39.75	41.85
1789	NASDAQ	XXII	Wed, Sep 19, 2018	42.00	43.80	41.25	42.15
1788	NASDAQ	XXII	Tue, Sep 18, 2018	39.75	42.00	39.30	40.80
1787	NASDAQ	XXII	Mon, Sep 17, 2018	38.85	39.45	38.70	39.30
1786	NASDAQ	XXII	Fri, Sep 14, 2018	38.10	38.85	36.61	38.40
1785	NASDAQ	XXII	Thu, Sep 13, 2018	40.65	41.10	38.10	38.10
1784	NASDAQ	XXII	Wed, Sep 12, 2018	42.45	42.75	39.75	40.65
1783	NASDAQ	XXII	Tue, Sep 11, 2018	42.60	42.75	40.65	42.45
1782	NASDAQ	XXII	Mon, Sep 10, 2018	40.20	42.00	39.90	41.55
1781	NASDAQ	XXII	Fri, Sep 7, 2018	39.15	40.50	38.40	40.05
1780	NASDAQ	XXII	Thu, Sep 6, 2018	41.25	41.55	38.70	38.70
1779	NASDAQ	XXII	Wed, Sep 5, 2018	42.30	42.45	39.00	41.40
1778	NASDAQ	XXII	Tue, Sep 4, 2018	41.10	42.75	40.65	41.10
1777	NASDAQ	XXII	Fri, Aug 31, 2018	38.85	40.65	38.40	40.65
1776	NASDAQ	XXII	Thu, Aug 30, 2018	37.95	39.60	37.20	39.00
1775	NASDAQ	XXII	Wed, Aug 29, 2018	37.20	37.65	36.75	37.35
1774	NASDAQ	XXII	Tue, Aug 28, 2018	36.75	37.20	35.55	37.05
1773	NASDAQ	XXII	Mon, Aug 27, 2018	38.70	38.75	36.75	36.75
1772	NASDAQ	XXII	Fri, Aug 24, 2018	35.85	38.25	35.85	37.50
1771	NASDAQ	XXII	Thu, Aug 23, 2018	36.90	37.05	35.70	36.00
1770	NASDAQ	XXII	Wed, Aug 22, 2018	36.60	37.05	35.25	36.75
1769	NASDAQ	XXII	Tue, Aug 21, 2018	34.20	36.60	33.30	35.85
1768	NASDAQ	XXII	Mon, Aug 20, 2018	35.25	35.70	33.90	34.20
1767	NASDAQ	XXII	Fri, Aug 17, 2018	34.65	35.55	34.05	34.95
1766	NASDAQ	XXII	Thu, Aug 16, 2018	36.00	36.75	34.65	34.80
1765	NASDAQ	XXII	Wed, Aug 15, 2018	37.65	38.10	35.40	36.15
1764	NASDAQ	XXII	Tue, Aug 14, 2018	37.50	38.25	35.10	37.95
1763	NASDAQ	XXII	Mon, Aug 13, 2018	38.70	39.60	36.00	36.15
1762	NASDAQ	XXII	Fri, Aug 10, 2018	40.35	41.10	38.40	38.85
1761	NASDAQ	XXII	Thu, Aug 9, 2018	36.75	40.35	36.45	40.20
1760	NASDAQ	XXII	Wed, Aug 8, 2018	37.05	37.37	36.45	37.20
1759	NASDAQ	XXII	Tue, Aug 7, 2018	37.80	37.95	36.75	37.05
1758	NASDAQ	XXII	Mon, Aug 6, 2018	37.80	38.10	36.60	37.80
1757	NASDAQ	XXII	Fri, Aug 3, 2018	36.60	38.25	36.30	37.65
1756	NASDAQ	XXII	Thu, Aug 2, 2018	37.05	37.65	36.45	36.75
1755	NASDAQ	XXII	Wed, Aug 1, 2018	38.10	38.40	36.45	37.20
1754	NASDAQ	XXII	Tue, Jul 31, 2018	36.60	38.78	36.30	37.50
1753	NASDAQ	XXII	Mon, Jul 30, 2018	36.30	37.50	36.00	36.60
1752	NASDAQ	XXII	Fri, Jul 27, 2018	37.20	37.80	36.00	36.00
1751	NASDAQ	XXII	Thu, Jul 26, 2018	36.60	38.25	36.16	37.05
1750	NASDAQ	XXII	Wed, Jul 25, 2018	37.35	38.25	36.45	36.90
1749	NASDAQ	XXII	Tue, Jul 24, 2018	36.75	38.55	36.23	37.20
1748	NASDAQ	XXII	Mon, Jul 23, 2018	38.25	38.25	36.00	36.75
1747	NASDAQ	XXII	Fri, Jul 20, 2018	38.85	40.50	37.20	37.35
1746	NASDAQ	XXII	Thu, Jul 19, 2018	36.45	38.55	35.55	38.55
1745	NASDAQ	XXII	Wed, Jul 18, 2018	37.20	37.35	34.80	36.60
1744	NASDAQ	XXII	Tue, Jul 17, 2018	39.60	40.05	36.15	36.90
1743	NASDAQ	XXII	Mon, Jul 16, 2018	42.00	42.30	39.30	39.60
1742	NASDAQ	XXII	Fri, Jul 13, 2018	39.75	42.15	39.23	41.40
1741	NASDAQ	XXII	Thu, Jul 12, 2018	40.95	40.95	39.15	39.60
1740	NASDAQ	XXII	Wed, Jul 11, 2018	39.60	41.63	39.08	40.80
1739	NASDAQ	XXII	Tue, Jul 10, 2018	40.80	41.93	38.55	39.30
1738	NASDAQ	XXII	Mon, Jul 9, 2018	42.90	43.04	41.10	41.55
1737	NASDAQ	XXII	Fri, Jul 6, 2018	44.70	44.81	40.50	42.75
1736	NASDAQ	XXII	Thu, Jul 5, 2018	41.70	45.15	40.50	43.95
1735	NASDAQ	XXII	Tue, Jul 3, 2018	38.70	40.95	37.95	40.50
1734	NASDAQ	XXII	Mon, Jul 2, 2018	37.05	38.50	36.92	38.25
1733	NASDAQ	XXII	Fri, Jun 29, 2018	37.95	38.25	36.30	36.90
1732	NASDAQ	XXII	Thu, Jun 28, 2018	35.25	38.25	34.50	37.80
1731	NASDAQ	XXII	Wed, Jun 27, 2018	37.05	38.10	35.55	35.55
1730	NASDAQ	XXII	Tue, Jun 26, 2018	38.55	39.15	36.15	37.65
1729	NASDAQ	XXII	Mon, Jun 25, 2018	36.15	38.25	34.20	37.65
1728	NASDAQ	XXII	Fri, Jun 22, 2018	32.40	36.60	31.80	36.60
1727	NASDAQ	XXII	Thu, Jun 21, 2018	32.25	32.55	31.05	32.40
1726	NASDAQ	XXII	Wed, Jun 20, 2018	33.00	33.30	31.95	32.10
1725	NASDAQ	XXII	Tue, Jun 19, 2018	32.10	33.00	31.65	32.55
1724	NASDAQ	XXII	Mon, Jun 18, 2018	31.80	33.30	31.80	32.70
1723	NASDAQ	XXII	Fri, Jun 15, 2018	33.00	33.68	31.80	31.95
1722	NASDAQ	XXII	Thu, Jun 14, 2018	34.35	34.35	32.85	33.45
1721	NASDAQ	XXII	Wed, Jun 13, 2018	34.95	34.95	33.30	34.20
1720	NASDAQ	XXII	Tue, Jun 12, 2018	33.30	34.65	33.15	34.35
1719	NASDAQ	XXII	Mon, Jun 11, 2018	34.50	35.10	33.00	33.45
1718	NASDAQ	XXII	Fri, Jun 8, 2018	33.60	34.49	33.00	33.90
1717	NASDAQ	XXII	Thu, Jun 7, 2018	34.05	34.05	32.70	33.15
1716	NASDAQ	XXII	Wed, Jun 6, 2018	33.60	34.05	32.55	33.60
1715	NASDAQ	XXII	Tue, Jun 5, 2018	33.75	33.75	32.55	33.15
1714	NASDAQ	XXII	Mon, Jun 4, 2018	33.75	33.75	31.35	33.60
1713	NASDAQ	XXII	Fri, Jun 1, 2018	31.95	33.45	30.75	33.45
1712	NASDAQ	XXII	Thu, May 31, 2018	32.85	33.38	31.65	31.80
1711	NASDAQ	XXII	Wed, May 30, 2018	31.65	32.85	31.50	32.70
1710	NASDAQ	XXII	Tue, May 29, 2018	31.20	31.65	30.60	31.65
1709	NASDAQ	XXII	Fri, May 25, 2018	31.50	31.95	31.20	31.35
1708	NASDAQ	XXII	Thu, May 24, 2018	31.80	32.40	31.20	31.95
1707	NASDAQ	XXII	Wed, May 23, 2018	31.35	32.25	31.28	31.80
1706	NASDAQ	XXII	Tue, May 22, 2018	31.80	32.40	30.75	31.20
1705	NASDAQ	XXII	Mon, May 21, 2018	31.95	32.40	31.50	31.65
1704	NASDAQ	XXII	Fri, May 18, 2018	33.00	33.30	31.20	31.50
1703	NASDAQ	XXII	Thu, May 17, 2018	34.35	34.80	32.55	32.85
1702	NASDAQ	XXII	Wed, May 16, 2018	33.90	35.55	33.75	34.35
1701	NASDAQ	XXII	Tue, May 15, 2018	33.75	34.20	33.30	34.05
1700	NASDAQ	XXII	Mon, May 14, 2018	35.25	35.25	33.45	33.75
1699	NASDAQ	XXII	Fri, May 11, 2018	36.00	36.00	34.05	34.95
1698	NASDAQ	XXII	Thu, May 10, 2018	35.55	36.30	34.20	35.55
1697	NASDAQ	XXII	Wed, May 9, 2018	39.00	39.00	34.95	35.70
1696	NASDAQ	XXII	Tue, May 8, 2018	34.95	38.85	34.50	38.25
1695	NASDAQ	XXII	Mon, May 7, 2018	33.75	36.30	33.00	34.80
1694	NASDAQ	XXII	Fri, May 4, 2018	31.20	33.45	30.45	33.15
1693	NASDAQ	XXII	Thu, May 3, 2018	30.75	31.35	30.00	30.30
1692	NASDAQ	XXII	Wed, May 2, 2018	31.20	31.80	30.90	31.05
1691	NASDAQ	XXII	Tue, May 1, 2018	31.20	31.75	30.30	31.05
1690	NASDAQ	XXII	Mon, Apr 30, 2018	30.00	31.80	30.00	31.05
1689	NASDAQ	XXII	Fri, Apr 27, 2018	30.60	31.19	30.00	30.30
1688	NASDAQ	XXII	Thu, Apr 26, 2018	31.65	31.77	30.60	30.60
1687	NASDAQ	XXII	Wed, Apr 25, 2018	30.60	32.10	29.40	31.95
1686	NASDAQ	XXII	Tue, Apr 24, 2018	33.30	33.45	28.82	30.75
1685	NASDAQ	XXII	Mon, Apr 23, 2018	33.45	34.35	31.65	33.45
1684	NASDAQ	XXII	Fri, Apr 20, 2018	34.05	34.65	33.08	33.30
1683	NASDAQ	XXII	Thu, Apr 19, 2018	35.40	35.55	33.90	34.65
1682	NASDAQ	XXII	Wed, Apr 18, 2018	36.00	36.30	34.95	35.25
1681	NASDAQ	XXII	Tue, Apr 17, 2018	35.70	36.60	35.40	36.00
1680	NASDAQ	XXII	Mon, Apr 16, 2018	34.65	36.45	34.65	35.40
1679	NASDAQ	XXII	Fri, Apr 13, 2018	34.80	35.25	33.75	34.50
1678	NASDAQ	XXII	Thu, Apr 12, 2018	33.90	34.95	33.90	34.80
1677	NASDAQ	XXII	Wed, Apr 11, 2018	34.35	34.58	33.75	33.90
1676	NASDAQ	XXII	Tue, Apr 10, 2018	34.80	34.95	33.75	34.35
1675	NASDAQ	XXII	Mon, Apr 9, 2018	35.25	35.40	34.20	34.50
1674	NASDAQ	XXII	Fri, Apr 6, 2018	34.95	36.00	34.20	34.65
1673	NASDAQ	XXII	Thu, Apr 5, 2018	33.75	36.15	33.75	35.70
1672	NASDAQ	XXII	Wed, Apr 4, 2018	34.20	34.35	33.30	34.20
1671	NASDAQ	XXII	Tue, Apr 3, 2018	35.10	35.25	33.90	34.80
1670	NASDAQ	XXII	Mon, Apr 2, 2018	35.25	36.00	34.35	35.25
1669	NASDAQ	XXII	Thu, Mar 29, 2018	33.30	35.70	32.70	35.25
1668	NASDAQ	XXII	Wed, Mar 28, 2018	33.60	34.20	30.75	33.15
1667	NASDAQ	XXII	Tue, Mar 27, 2018	35.40	36.59	33.30	33.90
1666	NASDAQ	XXII	Mon, Mar 26, 2018	36.15	36.90	34.35	36.60
1665	NASDAQ	XXII	Fri, Mar 23, 2018	35.40	37.35	34.20	35.70
1664	NASDAQ	XXII	Thu, Mar 22, 2018	36.90	37.35	35.25	35.85
1663	NASDAQ	XXII	Wed, Mar 21, 2018	36.45	37.80	36.30	37.35
1662	NASDAQ	XXII	Tue, Mar 20, 2018	37.20	37.35	36.00	36.30
1661	NASDAQ	XXII	Mon, Mar 19, 2018	37.50	38.25	36.45	37.20
1660	NASDAQ	XXII	Fri, Mar 16, 2018	42.15	42.15	36.45	37.20
1659	NASDAQ	XXII	Thu, Mar 15, 2018	41.25	42.15	38.55	39.75
1658	NASDAQ	XXII	Wed, Mar 14, 2018	39.60	39.60	37.65	38.25
1657	NASDAQ	XXII	Tue, Mar 13, 2018	41.10	41.25	37.95	39.45
1656	NASDAQ	XXII	Mon, Mar 12, 2018	41.70	42.15	40.50	40.80
1655	NASDAQ	XXII	Fri, Mar 9, 2018	43.50	43.65	41.25	41.85
1654	NASDAQ	XXII	Thu, Mar 8, 2018	42.45	43.65	39.75	42.90
1653	NASDAQ	XXII	Wed, Mar 7, 2018	37.80	39.75	37.35	39.30
1652	NASDAQ	XXII	Tue, Mar 6, 2018	38.10	39.11	37.05	38.55
1651	NASDAQ	XXII	Mon, Mar 5, 2018	38.25	38.55	36.75	37.80
1650	NASDAQ	XXII	Fri, Mar 2, 2018	35.25	38.25	34.65	37.65
1649	NASDAQ	XXII	Thu, Mar 1, 2018	37.50	37.50	35.10	36.30
1648	NASDAQ	XXII	Wed, Feb 28, 2018	37.05	39.00	36.87	37.65
1647	NASDAQ	XXII	Tue, Feb 27, 2018	40.20	40.35	36.00	36.60
1646	NASDAQ	XXII	Mon, Feb 26, 2018	40.35	41.19	39.90	40.20
1645	NASDAQ	XXII	Fri, Feb 23, 2018	40.50	41.55	39.75	39.90
1644	NASDAQ	XXII	Thu, Feb 22, 2018	41.40	42.00	39.90	40.80
1643	NASDAQ	XXII	Wed, Feb 21, 2018	41.55	42.60	41.25	41.40
1642	NASDAQ	XXII	Tue, Feb 20, 2018	45.00	45.02	39.90	40.65
1641	NASDAQ	XXII	Fri, Feb 16, 2018	47.25	47.99	43.80	45.30
1640	NASDAQ	XXII	Thu, Feb 15, 2018	44.10	48.44	43.95	46.65
1639	NASDAQ	XXII	Wed, Feb 14, 2018	39.00	44.10	39.00	43.50
1638	NASDAQ	XXII	Tue, Feb 13, 2018	39.75	40.35	38.25	39.75
1637	NASDAQ	XXII	Mon, Feb 12, 2018	41.25	43.35	39.90	40.20
1636	NASDAQ	XXII	Fri, Feb 9, 2018	40.35	41.40	38.70	40.95
1635	NASDAQ	XXII	Thu, Feb 8, 2018	41.40	42.15	39.45	39.45
1634	NASDAQ	XXII	Wed, Feb 7, 2018	44.25	44.70	40.50	41.25
1633	NASDAQ	XXII	Tue, Feb 6, 2018	36.75	44.04	36.15	43.35
1632	NASDAQ	XXII	Mon, Feb 5, 2018	38.70	41.10	37.50	38.40
1631	NASDAQ	XXII	Fri, Feb 2, 2018	45.15	46.80	39.30	40.95
1630	NASDAQ	XXII	Thu, Feb 1, 2018	50.70	51.90	45.24	46.20
1629	NASDAQ	XXII	Wed, Jan 31, 2018	53.40	54.30	50.55	51.15
1628	NASDAQ	XXII	Tue, Jan 30, 2018	51.00	55.80	49.35	52.65
1627	NASDAQ	XXII	Mon, Jan 29, 2018	57.45	58.32	50.70	51.90
1626	NASDAQ	XXII	Fri, Jan 26, 2018	55.80	59.70	55.50	57.75
1625	NASDAQ	XXII	Thu, Jan 25, 2018	58.05	60.75	52.65	58.35
1624	NASDAQ	XXII	Wed, Jan 24, 2018	61.35	62.25	56.86	58.05
1623	NASDAQ	XXII	Tue, Jan 23, 2018	63.00	66.60	55.50	59.40
1622	NASDAQ	XXII	Mon, Jan 22, 2018	58.65	62.70	56.27	62.40
1621	NASDAQ	XXII	Fri, Jan 19, 2018	60.00	61.05	55.65	57.90
1620	NASDAQ	XXII	Thu, Jan 18, 2018	51.75	57.75	51.75	57.30
1619	NASDAQ	XXII	Wed, Jan 17, 2018	50.55	52.65	50.40	51.45
1618	NASDAQ	XXII	Tue, Jan 16, 2018	51.00	52.35	49.35	50.25
1617	NASDAQ	XXII	Fri, Jan 12, 2018	49.50	51.00	49.05	50.10
1616	NASDAQ	XXII	Thu, Jan 11, 2018	50.40	50.70	48.15	49.65
1615	NASDAQ	XXII	Wed, Jan 10, 2018	48.00	51.00	46.80	49.65
1614	NASDAQ	XXII	Tue, Jan 9, 2018	51.30	52.35	47.10	47.10
1613	NASDAQ	XXII	Mon, Jan 8, 2018	48.30	53.25	47.40	50.70
1612	NASDAQ	XXII	Fri, Jan 5, 2018	46.80	48.45	45.30	48.00
1611	NASDAQ	XXII	Thu, Jan 4, 2018	49.50	49.80	43.95	46.65
1610	NASDAQ	XXII	Wed, Jan 3, 2018	49.50	51.45	45.15	48.90
1609	NASDAQ	XXII	Tue, Jan 2, 2018	43.20	48.30	43.05	48.15
1608	NASDAQ	XXII	Fri, Dec 29, 2017	44.55	47.25	41.48	42.00
1607	NASDAQ	XXII	Thu, Dec 28, 2017	41.55	43.65	41.10	43.65
1606	NASDAQ	XXII	Wed, Dec 27, 2017	39.00	42.98	39.00	41.55
1605	NASDAQ	XXII	Tue, Dec 26, 2017	38.70	39.14	37.95	38.70
1604	NASDAQ	XXII	Fri, Dec 22, 2017	39.15	39.60	37.05	38.40
1603	NASDAQ	XXII	Thu, Dec 21, 2017	38.40	39.83	38.25	38.85
1602	NASDAQ	XXII	Wed, Dec 20, 2017	36.75	38.70	36.45	38.40
1601	NASDAQ	XXII	Tue, Dec 19, 2017	39.30	39.60	36.60	36.75
1600	NASDAQ	XXII	Mon, Dec 18, 2017	40.20	40.80	39.00	39.00
1599	NASDAQ	XXII	Fri, Dec 15, 2017	39.30	40.65	39.00	39.75
1598	NASDAQ	XXII	Thu, Dec 14, 2017	38.25	41.05	38.10	39.15
1597	NASDAQ	XXII	Wed, Dec 13, 2017	39.30	39.75	37.50	38.25
1596	NASDAQ	XXII	Tue, Dec 12, 2017	42.30	43.35	38.25	39.45
1595	NASDAQ	XXII	Mon, Dec 11, 2017	40.50	43.88	39.75	42.30
1594	NASDAQ	XXII	Fri, Dec 8, 2017	36.15	40.28	35.70	39.75
1593	NASDAQ	XXII	Thu, Dec 7, 2017	35.25	36.15	34.95	36.15
1592	NASDAQ	XXII	Wed, Dec 6, 2017	35.70	35.70	34.65	35.10
1591	NASDAQ	XXII	Tue, Dec 5, 2017	34.65	35.70	33.75	35.70
1590	NASDAQ	XXII	Mon, Dec 4, 2017	35.70	36.30	34.50	34.65
1589	NASDAQ	XXII	Fri, Dec 1, 2017	36.00	36.00	33.83	35.40
1588	NASDAQ	XXII	Thu, Nov 30, 2017	33.90	35.40	31.80	34.95
1587	NASDAQ	XXII	Wed, Nov 29, 2017	35.40	36.30	33.60	33.90
1586	NASDAQ	XXII	Tue, Nov 28, 2017	35.70	35.85	34.65	35.70
1585	NASDAQ	XXII	Mon, Nov 27, 2017	36.60	37.04	35.25	35.85
1584	NASDAQ	XXII	Fri, Nov 24, 2017	35.55	37.35	35.40	36.45
1583	NASDAQ	XXII	Wed, Nov 22, 2017	35.25	36.39	33.45	35.40
1582	NASDAQ	XXII	Tue, Nov 21, 2017	35.70	36.75	34.65	34.80
1581	NASDAQ	XXII	Mon, Nov 20, 2017	33.30	35.55	33.15	35.40
1580	NASDAQ	XXII	Fri, Nov 17, 2017	32.25	33.30	31.82	33.15
1579	NASDAQ	XXII	Thu, Nov 16, 2017	31.95	32.66	31.65	32.40
1578	NASDAQ	XXII	Wed, Nov 15, 2017	32.55	33.08	31.50	31.95
1577	NASDAQ	XXII	Tue, Nov 14, 2017	33.00	34.50	31.50	32.70
1576	NASDAQ	XXII	Mon, Nov 13, 2017	30.90	32.70	30.00	32.40
1575	NASDAQ	XXII	Fri, Nov 10, 2017	32.40	32.70	30.75	30.90
1574	NASDAQ	XXII	Thu, Nov 9, 2017	30.75	32.18	30.30	31.20
1573	NASDAQ	XXII	Wed, Nov 8, 2017	31.05	31.50	30.00	30.90
1572	NASDAQ	XXII	Tue, Nov 7, 2017	34.20	34.80	30.75	31.05
1571	NASDAQ	XXII	Mon, Nov 6, 2017	29.85	33.00	29.85	32.85
1570	NASDAQ	XXII	Fri, Nov 3, 2017	31.05	31.50	29.25	29.85
1569	NASDAQ	XXII	Thu, Nov 2, 2017	32.70	32.70	30.90	31.20
1568	NASDAQ	XXII	Wed, Nov 1, 2017	31.35	32.78	30.75	32.40
1567	NASDAQ	XXII	Tue, Oct 31, 2017	32.85	33.45	30.45	31.80
1566	NASDAQ	XXII	Mon, Oct 30, 2017	34.50	34.80	30.60	32.55
1565	NASDAQ	XXII	Fri, Oct 27, 2017	38.10	38.25	34.20	34.20
1564	NASDAQ	XXII	Thu, Oct 26, 2017	37.20	39.00	36.15	38.10
1563	NASDAQ	XXII	Wed, Oct 25, 2017	39.30	39.60	35.25	37.05
1562	NASDAQ	XXII	Tue, Oct 24, 2017	42.15	42.60	39.15	39.30
1561	NASDAQ	XXII	Mon, Oct 23, 2017	40.50	42.75	40.20	41.70
1560	NASDAQ	XXII	Fri, Oct 20, 2017	40.50	41.70	39.90	39.90
1559	NASDAQ	XXII	Thu, Oct 19, 2017	40.50	41.25	39.45	40.20
1558	NASDAQ	XXII	Wed, Oct 18, 2017	41.70	41.70	38.85	40.05
1557	NASDAQ	XXII	Tue, Oct 17, 2017	43.35	43.35	41.40	41.70
1556	NASDAQ	XXII	Mon, Oct 16, 2017	46.35	46.50	42.36	42.90
1555	NASDAQ	XXII	Fri, Oct 13, 2017	43.05	43.95	41.40	42.00
1554	NASDAQ	XXII	Thu, Oct 12, 2017	44.25	44.70	41.40	42.90
1553	NASDAQ	XXII	Wed, Oct 11, 2017	46.80	46.80	42.75	44.10
1552	NASDAQ	XXII	Tue, Oct 10, 2017	45.90	46.35	44.55	45.60
1551	NASDAQ	XXII	Mon, Oct 9, 2017	44.85	47.25	42.75	44.85
1550	NASDAQ	XXII	Fri, Oct 6, 2017	48.75	52.50	47.85	51.15
1549	NASDAQ	XXII	Thu, Oct 5, 2017	46.05	47.55	45.00	46.05
1548	NASDAQ	XXII	Wed, Oct 4, 2017	42.75	45.75	42.45	45.75
1547	NASDAQ	XXII	Tue, Oct 3, 2017	41.25	42.75	40.80	42.30
1546	NASDAQ	XXII	Mon, Oct 2, 2017	42.00	43.35	40.35	40.80
1545	NASDAQ	XXII	Fri, Sep 29, 2017	40.65	41.85	39.45	41.55
1544	NASDAQ	XXII	Thu, Sep 28, 2017	40.50	41.25	38.70	40.80
1543	NASDAQ	XXII	Wed, Sep 27, 2017	42.75	42.75	39.23	40.65
1542	NASDAQ	XXII	Tue, Sep 26, 2017	37.95	41.10	36.15	41.10
1541	NASDAQ	XXII	Mon, Sep 25, 2017	40.95	41.85	36.15	37.35
1540	NASDAQ	XXII	Fri, Sep 22, 2017	43.35	43.35	38.85	39.30
1539	NASDAQ	XXII	Thu, Sep 21, 2017	45.45	46.05	43.05	43.20
1538	NASDAQ	XXII	Wed, Sep 20, 2017	44.25	47.10	43.80	45.15
1537	NASDAQ	XXII	Tue, Sep 19, 2017	47.70	47.70	44.25	44.55
1536	NASDAQ	XXII	Mon, Sep 18, 2017	48.15	48.60	46.20	47.55
1535	NASDAQ	XXII	Fri, Sep 15, 2017	45.00	48.15	41.40	48.15
1534	NASDAQ	XXII	Thu, Sep 14, 2017	47.40	50.10	44.40	45.30
1533	NASDAQ	XXII	Wed, Sep 13, 2017	40.50	45.90	40.21	45.15
1532	NASDAQ	XXII	Tue, Sep 12, 2017	38.85	40.20	37.50	40.20
1531	NASDAQ	XXII	Mon, Sep 11, 2017	37.20	39.00	36.00	38.25
1530	NASDAQ	XXII	Fri, Sep 8, 2017	34.05	37.50	33.60	37.50
1529	NASDAQ	XXII	Thu, Sep 7, 2017	33.30	35.10	33.15	34.05
1528	NASDAQ	XXII	Wed, Sep 6, 2017	32.85	34.05	32.42	33.30
1527	NASDAQ	XXII	Tue, Sep 5, 2017	34.05	34.05	32.40	32.55
1526	NASDAQ	XXII	Fri, Sep 1, 2017	33.30	34.35	32.10	34.35
1525	NASDAQ	XXII	Thu, Aug 31, 2017	34.35	35.25	32.70	33.00
1524	NASDAQ	XXII	Wed, Aug 30, 2017	33.00	34.20	32.25	34.20
1523	NASDAQ	XXII	Tue, Aug 29, 2017	33.60	33.75	32.25	32.85
1522	NASDAQ	XXII	Mon, Aug 28, 2017	33.45	34.80	33.45	33.60
1521	NASDAQ	XXII	Fri, Aug 25, 2017	34.50	34.50	33.15	33.45
1520	NASDAQ	XXII	Thu, Aug 24, 2017	34.80	35.10	33.00	34.05
1519	NASDAQ	XXII	Wed, Aug 23, 2017	30.90	34.35	30.00	33.60
1518	NASDAQ	XXII	Tue, Aug 22, 2017	30.60	31.65	30.00	30.60
1517	NASDAQ	XXII	Mon, Aug 21, 2017	32.25	32.44	30.30	30.45
1516	NASDAQ	XXII	Fri, Aug 18, 2017	31.95	32.48	31.20	32.25
1515	NASDAQ	XXII	Thu, Aug 17, 2017	31.80	33.60	31.05	31.80
1514	NASDAQ	XXII	Wed, Aug 16, 2017	33.15	33.15	31.50	31.95
1513	NASDAQ	XXII	Tue, Aug 15, 2017	32.10	33.00	31.05	32.70
1512	NASDAQ	XXII	Mon, Aug 14, 2017	33.90	34.20	32.10	32.10
1511	NASDAQ	XXII	Fri, Aug 11, 2017	33.15	34.50	30.00	34.50
1510	NASDAQ	XXII	Thu, Aug 10, 2017	37.35	37.35	32.40	33.00
1509	NASDAQ	XXII	Wed, Aug 9, 2017	34.05	35.10	31.80	33.60
1508	NASDAQ	XXII	Tue, Aug 8, 2017	37.50	37.50	34.65	35.85
1507	NASDAQ	XXII	Mon, Aug 7, 2017	40.35	42.60	34.05	37.05
1506	NASDAQ	XXII	Fri, Aug 4, 2017	30.15	38.10	29.40	37.05
1505	NASDAQ	XXII	Thu, Aug 3, 2017	28.80	30.75	27.75	29.70
1504	NASDAQ	XXII	Wed, Aug 2, 2017	28.50	29.40	26.25	28.95
1503	NASDAQ	XXII	Tue, Aug 1, 2017	27.75	29.25	24.45	28.50
1502	NASDAQ	XXII	Mon, Jul 31, 2017	29.25	31.05	25.80	26.25
1501	NASDAQ	XXII	Fri, Jul 28, 2017	21.75	26.55	21.60	26.25
1500	NASDAQ	XXII	Thu, Jul 27, 2017	21.00	21.75	21.00	21.75
1499	NASDAQ	XXII	Wed, Jul 26, 2017	20.55	21.90	20.55	21.15
1498	NASDAQ	XXII	Tue, Jul 25, 2017	22.05	22.20	19.95	20.55
1497	NASDAQ	XXII	Mon, Jul 24, 2017	24.45	24.45	21.90	22.05
1496	NASDAQ	XXII	Fri, Jul 21, 2017	24.45	24.60	23.40	24.00
1495	NASDAQ	XXII	Thu, Jul 20, 2017	24.45	24.60	24.15	24.45
1494	NASDAQ	XXII	Wed, Jul 19, 2017	24.45	25.21	24.00	24.30
1493	NASDAQ	XXII	Tue, Jul 18, 2017	24.60	24.60	24.00	24.15
1492	NASDAQ	XXII	Mon, Jul 17, 2017	24.75	24.75	24.00	24.45
1491	NASDAQ	XXII	Fri, Jul 14, 2017	24.60	24.60	24.00	24.60
1490	NASDAQ	XXII	Thu, Jul 13, 2017	25.35	25.50	24.00	24.60
1489	NASDAQ	XXII	Wed, Jul 12, 2017	24.30	25.35	24.15	25.35
1488	NASDAQ	XXII	Tue, Jul 11, 2017	23.85	24.60	23.70	24.15
1487	NASDAQ	XXII	Mon, Jul 10, 2017	24.30	24.45	22.95	23.85
1486	NASDAQ	XXII	Fri, Jul 7, 2017	25.20	25.20	22.65	24.15
1485	NASDAQ	XXII	Thu, Jul 6, 2017	25.50	25.65	25.05	25.20
1484	NASDAQ	XXII	Wed, Jul 5, 2017	25.80	25.80	25.20	25.65
1483	NASDAQ	XXII	Mon, Jul 3, 2017	27.00	27.00	25.50	25.80
1482	NASDAQ	XXII	Fri, Jun 30, 2017	25.65	26.78	25.20	26.25
1481	NASDAQ	XXII	Thu, Jun 29, 2017	26.40	26.40	25.05	25.65
1480	NASDAQ	XXII	Wed, Jun 28, 2017	26.55	26.83	25.80	26.25
1479	NASDAQ	XXII	Tue, Jun 27, 2017	27.75	27.75	25.80	26.85
1478	NASDAQ	XXII	Mon, Jun 26, 2017	28.35	28.50	27.00	27.45
1477	NASDAQ	XXII	Fri, Jun 23, 2017	27.75	28.50	26.70	28.20
1476	NASDAQ	XXII	Thu, Jun 22, 2017	27.30	28.80	26.70	27.75
1475	NASDAQ	XXII	Wed, Jun 21, 2017	26.85	27.30	25.80	27.15
1474	NASDAQ	XXII	Tue, Jun 20, 2017	26.70	26.70	25.80	26.70
1473	NASDAQ	XXII	Mon, Jun 19, 2017	27.60	28.05	26.25	27.00
1472	NASDAQ	XXII	Fri, Jun 16, 2017	28.94	28.94	25.95	27.45
1471	NASDAQ	XXII	Thu, Jun 15, 2017	25.20	28.20	24.75	27.15
1470	NASDAQ	XXII	Wed, Jun 14, 2017	26.85	27.00	24.75	25.65
1469	NASDAQ	XXII	Tue, Jun 13, 2017	27.15	27.30	26.25	27.00
1468	NASDAQ	XXII	Mon, Jun 12, 2017	27.45	29.55	26.10	27.30
1467	NASDAQ	XXII	Fri, Jun 9, 2017	27.38	28.50	25.80	28.35
1466	NASDAQ	XXII	Thu, Jun 8, 2017	28.05	30.00	24.75	27.60
1465	NASDAQ	XXII	Wed, Jun 7, 2017	24.45	27.75	24.45	27.60
1464	NASDAQ	XXII	Tue, Jun 6, 2017	22.05	24.75	21.90	24.60
1463	NASDAQ	XXII	Mon, Jun 5, 2017	21.30	21.90	20.70	21.90
1462	NASDAQ	XXII	Fri, Jun 2, 2017	21.30	21.30	20.55	21.00
1461	NASDAQ	XXII	Thu, Jun 1, 2017	20.85	21.75	20.55	20.55
1460	NASDAQ	XXII	Wed, May 31, 2017	20.55	20.55	20.25	20.55
1459	NASDAQ	XXII	Tue, May 30, 2017	20.85	20.85	20.10	20.55
1458	NASDAQ	XXII	Fri, May 26, 2017	20.70	20.85	20.25	20.85
1457	NASDAQ	XXII	Thu, May 25, 2017	20.70	20.85	20.40	20.70
1456	NASDAQ	XXII	Wed, May 24, 2017	20.70	20.85	20.40	20.85
1455	NASDAQ	XXII	Tue, May 23, 2017	20.55	21.00	20.40	21.00
1454	NASDAQ	XXII	Mon, May 22, 2017	20.85	20.85	20.25	20.85
1453	NASDAQ	XXII	Fri, May 19, 2017	19.50	20.55	19.50	20.55
1452	NASDAQ	XXII	Thu, May 18, 2017	20.40	20.40	19.80	19.95
1451	NASDAQ	XXII	Wed, May 17, 2017	21.30	21.30	20.25	20.55
1450	NASDAQ	XXII	Tue, May 16, 2017	21.00	21.15	20.55	21.00
1449	NASDAQ	XXII	Mon, May 15, 2017	21.60	21.60	20.25	20.85
1448	NASDAQ	XXII	Fri, May 12, 2017	21.00	21.00	20.25	21.00
1447	NASDAQ	XXII	Thu, May 11, 2017	22.20	22.20	20.40	21.00
1446	NASDAQ	XXII	Wed, May 10, 2017	21.00	22.20	21.00	21.60
1445	NASDAQ	XXII	Tue, May 9, 2017	20.70	21.00	20.10	21.00
1444	NASDAQ	XXII	Mon, May 8, 2017	19.80	20.25	19.35	19.65
1443	NASDAQ	XXII	Fri, May 5, 2017	19.20	19.65	18.60	19.65
1442	NASDAQ	XXII	Thu, May 4, 2017	19.95	20.10	16.95	19.65
1441	NASDAQ	XXII	Wed, May 3, 2017	20.85	20.85	19.95	20.40
1440	NASDAQ	XXII	Tue, May 2, 2017	21.15	21.15	20.25	20.85
1439	NASDAQ	XXII	Mon, May 1, 2017	22.05	22.79	20.25	20.70
1438	NASDAQ	XXII	Fri, Apr 28, 2017	20.70	21.00	20.55	21.00
1437	NASDAQ	XXII	Thu, Apr 27, 2017	21.00	21.30	20.10	20.55
1436	NASDAQ	XXII	Wed, Apr 26, 2017	21.90	22.05	20.70	21.15
1435	NASDAQ	XXII	Tue, Apr 25, 2017	22.50	23.25	21.45	21.75
1434	NASDAQ	XXII	Mon, Apr 24, 2017	21.30	22.35	20.70	22.20
1433	NASDAQ	XXII	Fri, Apr 21, 2017	20.25	20.85	19.65	20.85
1432	NASDAQ	XXII	Thu, Apr 20, 2017	19.54	20.10	19.20	20.10
1431	NASDAQ	XXII	Wed, Apr 19, 2017	20.10	20.10	19.50	19.95
1430	NASDAQ	XXII	Tue, Apr 18, 2017	19.95	20.10	19.50	19.95
1429	NASDAQ	XXII	Mon, Apr 17, 2017	20.55	20.55	19.65	19.95
1428	NASDAQ	XXII	Thu, Apr 13, 2017	19.50	20.10	19.50	19.95
1427	NASDAQ	XXII	Wed, Apr 12, 2017	20.25	20.40	19.50	19.65
1426	NASDAQ	XXII	Tue, Apr 11, 2017	20.25	20.40	19.80	20.25
1425	NASDAQ	XXII	Mon, Apr 10, 2017	20.55	20.55	19.80	19.95
1424	NASDAQ	XXII	Fri, Apr 7, 2017	20.25	20.40	18.75	20.25
1423	NASDAQ	XXII	Thu, Apr 6, 2017	19.05	19.50	17.85	19.50
1422	NASDAQ	XXII	Wed, Apr 5, 2017	19.20	19.50	18.30	18.90
1421	NASDAQ	XXII	Tue, Apr 4, 2017	19.20	19.65	18.00	19.20
1420	NASDAQ	XXII	Mon, Apr 3, 2017	17.40	19.20	17.25	18.45
1419	NASDAQ	XXII	Fri, Mar 31, 2017	18.75	19.20	17.25	17.70
1418	NASDAQ	XXII	Thu, Mar 30, 2017	18.30	20.25	17.40	18.75
1417	NASDAQ	XXII	Wed, Mar 29, 2017	16.35	18.00	16.05	18.00
1416	NASDAQ	XXII	Tue, Mar 28, 2017	16.35	16.65	15.75	16.05
1415	NASDAQ	XXII	Mon, Mar 27, 2017	16.20	16.20	15.00	16.20
1414	NASDAQ	XXII	Fri, Mar 24, 2017	15.90	16.65	15.00	15.45
1413	NASDAQ	XXII	Thu, Mar 23, 2017	14.40	15.90	14.25	15.60
1412	NASDAQ	XXII	Wed, Mar 22, 2017	14.78	14.78	14.14	14.40
1411	NASDAQ	XXII	Tue, Mar 21, 2017	14.40	15.72	14.19	14.70
1410	NASDAQ	XXII	Mon, Mar 20, 2017	13.40	14.55	13.40	14.25
1409	NASDAQ	XXII	Fri, Mar 17, 2017	13.80	14.55	13.80	13.95
1408	NASDAQ	XXII	Thu, Mar 16, 2017	14.55	15.00	14.10	14.55
1407	NASDAQ	XXII	Wed, Mar 15, 2017	14.93	14.93	13.97	14.55
1406	NASDAQ	XXII	Tue, Mar 14, 2017	14.55	15.30	14.40	14.55
1405	NASDAQ	XXII	Mon, Mar 13, 2017	14.13	14.55	14.10	14.55
1404	NASDAQ	XXII	Fri, Mar 10, 2017	14.40	14.58	13.70	14.21
1403	NASDAQ	XXII	Thu, Mar 9, 2017	13.50	14.47	13.50	14.10
1402	NASDAQ	XXII	Wed, Mar 8, 2017	13.80	13.95	13.52	13.80
1401	NASDAQ	XXII	Tue, Mar 7, 2017	14.25	14.25	13.74	14.03
1400	NASDAQ	XXII	Mon, Mar 6, 2017	14.25	14.25	13.50	14.25
1399	NASDAQ	XXII	Fri, Mar 3, 2017	13.95	13.95	13.51	13.95
1398	NASDAQ	XXII	Thu, Mar 2, 2017	14.40	14.55	13.50	13.95
1397	NASDAQ	XXII	Wed, Mar 1, 2017	14.70	14.70	13.88	14.40
1396	NASDAQ	XXII	Tue, Feb 28, 2017	14.70	14.85	13.53	14.40
1395	NASDAQ	XXII	Mon, Feb 27, 2017	14.85	15.30	14.40	14.46
1394	NASDAQ	XXII	Fri, Feb 24, 2017	15.75	15.75	14.40	14.70
1393	NASDAQ	XXII	Thu, Feb 23, 2017	17.10	17.10	14.70	15.45
1392	NASDAQ	XXII	Wed, Feb 22, 2017	14.70	16.35	14.40	16.20
1391	NASDAQ	XXII	Tue, Feb 21, 2017	13.80	15.30	13.65	15.30
1390	NASDAQ	XXII	Fri, Feb 17, 2017	13.50	13.65	13.20	13.65
1389	NASDAQ	XXII	Thu, Feb 16, 2017	13.65	13.65	13.20	13.50
1388	NASDAQ	XXII	Wed, Feb 15, 2017	13.62	13.62	13.20	13.35
1387	NASDAQ	XXII	Tue, Feb 14, 2017	13.13	13.35	13.05	13.20
1386	NASDAQ	XXII	Mon, Feb 13, 2017	13.65	13.65	13.05	13.35
1385	NASDAQ	XXII	Fri, Feb 10, 2017	13.80	13.80	12.90	13.65
1384	NASDAQ	XXII	Thu, Feb 9, 2017	13.20	13.73	13.20	13.73
1383	NASDAQ	XXII	Wed, Feb 8, 2017	13.50	13.65	13.05	13.20
1382	NASDAQ	XXII	Tue, Feb 7, 2017	13.34	13.50	12.90	13.50
1381	NASDAQ	XXII	Mon, Feb 6, 2017	13.95	13.95	13.35	13.50
1380	NASDAQ	XXII	Fri, Feb 3, 2017	13.80	14.10	13.50	13.95
1379	NASDAQ	XXII	Thu, Feb 2, 2017	14.25	14.25	13.65	13.80
1378	NASDAQ	XXII	Wed, Feb 1, 2017	14.40	14.48	13.95	14.24
1377	NASDAQ	XXII	Tue, Jan 31, 2017	13.95	14.25	13.75	14.25
1376	NASDAQ	XXII	Mon, Jan 30, 2017	13.80	13.95	13.50	13.82
1375	NASDAQ	XXII	Fri, Jan 27, 2017	13.88	13.88	13.26	13.66
1374	NASDAQ	XXII	Thu, Jan 26, 2017	13.88	13.95	13.58	13.58
1373	NASDAQ	XXII	Wed, Jan 25, 2017	13.95	13.95	13.50	13.80
1372	NASDAQ	XXII	Tue, Jan 24, 2017	14.08	14.08	13.29	13.50
1371	NASDAQ	XXII	Mon, Jan 23, 2017	13.80	14.25	13.26	13.73
1370	NASDAQ	XXII	Fri, Jan 20, 2017	14.21	14.21	13.65	14.10
1369	NASDAQ	XXII	Thu, Jan 19, 2017	14.25	14.25	13.57	14.04
1368	NASDAQ	XXII	Wed, Jan 18, 2017	14.40	14.40	13.50	14.05
1367	NASDAQ	XXII	Tue, Jan 17, 2017	14.10	14.55	13.80	14.10
1366	NASDAQ	XXII	Fri, Jan 13, 2017	12.83	14.07	12.75	13.50
1365	NASDAQ	XXII	Thu, Jan 12, 2017	12.98	13.11	12.15	12.60
1364	NASDAQ	XXII	Wed, Jan 11, 2017	13.20	13.25	12.75	13.14
1363	NASDAQ	XXII	Tue, Jan 10, 2017	13.49	13.50	12.78	12.90
1362	NASDAQ	XXII	Mon, Jan 9, 2017	13.50	13.50	12.90	12.99
1361	NASDAQ	XXII	Fri, Jan 6, 2017	13.05	13.65	12.76	13.30
1360	NASDAQ	XXII	Thu, Jan 5, 2017	16.05	16.05	12.75	13.65
1359	NASDAQ	XXII	Wed, Jan 4, 2017	16.35	16.50	15.75	15.90
1358	NASDAQ	XXII	Tue, Jan 3, 2017	17.10	17.10	15.90	16.35
1357	NASDAQ	XXII	Fri, Dec 30, 2016	16.80	16.95	15.75	16.35
1356	NASDAQ	XXII	Thu, Dec 29, 2016	17.25	17.40	15.90	16.35
1355	NASDAQ	XXII	Wed, Dec 28, 2016	17.48	18.00	16.50	17.10
1354	NASDAQ	XXII	Tue, Dec 27, 2016	17.25	17.55	16.65	17.10
1353	NASDAQ	XXII	Fri, Dec 23, 2016	16.50	17.25	15.90	16.80
1352	NASDAQ	XXII	Thu, Dec 22, 2016	15.45	16.35	15.00	16.20
1351	NASDAQ	XXII	Wed, Dec 21, 2016	15.30	15.60	15.00	15.15
1350	NASDAQ	XXII	Tue, Dec 20, 2016	14.85	16.50	14.78	15.45
1349	NASDAQ	XXII	Mon, Dec 19, 2016	14.40	14.85	14.25	14.78
1348	NASDAQ	XXII	Fri, Dec 16, 2016	14.76	15.09	14.19	14.19
1347	NASDAQ	XXII	Thu, Dec 15, 2016	14.40	14.94	13.88	14.70
1346	NASDAQ	XXII	Wed, Dec 14, 2016	14.40	14.74	13.88	13.95
1345	NASDAQ	XXII	Tue, Dec 13, 2016	15.15	16.20	14.25	14.55
1344	NASDAQ	XXII	Mon, Dec 12, 2016	15.60	15.75	14.85	15.15
1343	NASDAQ	XXII	Fri, Dec 9, 2016	16.20	16.35	15.45	15.60
1342	NASDAQ	XXII	Thu, Dec 8, 2016	15.60	16.50	15.00	16.50
1341	NASDAQ	XXII	Wed, Dec 7, 2016	15.75	15.75	15.30	15.45
1340	NASDAQ	XXII	Tue, Dec 6, 2016	16.35	16.80	14.55	15.45
1339	NASDAQ	XXII	Mon, Dec 5, 2016	14.10	16.50	13.88	16.50
1338	NASDAQ	XXII	Fri, Dec 2, 2016	14.40	14.40	13.50	13.88
1337	NASDAQ	XXII	Thu, Dec 1, 2016	14.85	14.85	14.03	14.03
1336	NASDAQ	XXII	Wed, Nov 30, 2016	14.78	14.84	13.80	14.70
1335	NASDAQ	XXII	Tue, Nov 29, 2016	15.15	15.30	14.25	14.59
1334	NASDAQ	XXII	Mon, Nov 28, 2016	15.75	15.75	15.00	15.15
1333	NASDAQ	XXII	Fri, Nov 25, 2016	15.00	15.30	14.55	15.30
1332	NASDAQ	XXII	Wed, Nov 23, 2016	15.30	15.60	14.25	15.15
1331	NASDAQ	XXII	Tue, Nov 22, 2016	16.80	17.10	15.00	15.60
1330	NASDAQ	XXII	Mon, Nov 21, 2016	18.00	18.00	16.50	16.65
1329	NASDAQ	XXII	Fri, Nov 18, 2016	17.40	18.30	16.50	17.55
1328	NASDAQ	XXII	Thu, Nov 17, 2016	17.25	17.55	16.20	16.95
1327	NASDAQ	XXII	Wed, Nov 16, 2016	17.70	17.85	17.25	17.25
1326	NASDAQ	XXII	Tue, Nov 15, 2016	18.30	18.60	17.70	17.85
1325	NASDAQ	XXII	Mon, Nov 14, 2016	18.00	19.35	17.25	18.45
1324	NASDAQ	XXII	Fri, Nov 11, 2016	18.15	18.30	17.25	17.70
1323	NASDAQ	XXII	Thu, Nov 10, 2016	18.00	18.45	17.55	18.15
1322	NASDAQ	XXII	Wed, Nov 9, 2016	20.25	20.40	17.70	18.45
1321	NASDAQ	XXII	Tue, Nov 8, 2016	21.60	21.60	19.80	19.95
1320	NASDAQ	XXII	Mon, Nov 7, 2016	18.90	19.80	17.55	19.65
1319	NASDAQ	XXII	Fri, Nov 4, 2016	18.75	18.75	16.65	17.55
1318	NASDAQ	XXII	Thu, Nov 3, 2016	18.75	18.75	16.05	17.55
1317	NASDAQ	XXII	Wed, Nov 2, 2016	19.05	19.05	18.15	18.30
1316	NASDAQ	XXII	Tue, Nov 1, 2016	19.65	19.80	18.60	18.90
1315	NASDAQ	XXII	Mon, Oct 31, 2016	20.10	20.25	18.75	19.35
1314	NASDAQ	XXII	Fri, Oct 28, 2016	19.95	20.25	18.75	19.65
1313	NASDAQ	XXII	Thu, Oct 27, 2016	20.70	20.85	19.80	20.25
1312	NASDAQ	XXII	Wed, Oct 26, 2016	21.45	21.75	20.10	20.55
1311	NASDAQ	XXII	Tue, Oct 25, 2016	19.20	21.00	19.05	20.70
1310	NASDAQ	XXII	Mon, Oct 24, 2016	18.15	19.05	17.55	18.90
1309	NASDAQ	XXII	Fri, Oct 21, 2016	18.75	18.75	17.55	17.85
1308	NASDAQ	XXII	Thu, Oct 20, 2016	17.85	19.05	17.55	18.45
1307	NASDAQ	XXII	Wed, Oct 19, 2016	17.40	18.30	16.80	17.40
1306	NASDAQ	XXII	Tue, Oct 18, 2016	18.30	18.52	16.50	17.40
1305	NASDAQ	XXII	Mon, Oct 17, 2016	19.20	19.20	17.85	18.15
1304	NASDAQ	XXII	Fri, Oct 14, 2016	20.40	20.85	18.00	18.90
1303	NASDAQ	XXII	Thu, Oct 13, 2016	18.30	20.55	18.15	19.20
1302	NASDAQ	XXII	Wed, Oct 12, 2016	20.55	20.55	18.75	19.20
1301	NASDAQ	XXII	Tue, Oct 11, 2016	21.60	21.75	20.25	20.70
1300	NASDAQ	XXII	Mon, Oct 10, 2016	21.00	21.60	20.85	21.30
1299	NASDAQ	XXII	Fri, Oct 7, 2016	21.00	21.15	19.80	20.85
1298	NASDAQ	XXII	Thu, Oct 6, 2016	21.30	21.45	19.35	20.85
1297	NASDAQ	XXII	Wed, Oct 5, 2016	23.70	24.30	17.10	21.30
1296	NASDAQ	XXII	Tue, Oct 4, 2016	22.50	25.65	21.75	23.10
1295	NASDAQ	XXII	Mon, Oct 3, 2016	21.90	22.50	21.90	22.50
1294	NASDAQ	XXII	Fri, Sep 30, 2016	21.75	22.20	20.85	21.75
1293	NASDAQ	XXII	Thu, Sep 29, 2016	20.70	21.90	20.55	21.60
1292	NASDAQ	XXII	Wed, Sep 28, 2016	18.90	20.85	18.75	20.10
1291	NASDAQ	XXII	Tue, Sep 27, 2016	18.15	18.90	17.55	18.75
1290	NASDAQ	XXII	Mon, Sep 26, 2016	17.40	17.85	17.40	17.40
1289	NASDAQ	XXII	Fri, Sep 23, 2016	17.70	18.00	17.25	17.40
1288	NASDAQ	XXII	Thu, Sep 22, 2016	18.90	19.05	17.25	17.55
1287	NASDAQ	XXII	Wed, Sep 21, 2016	18.45	19.20	18.00	18.75
1286	NASDAQ	XXII	Tue, Sep 20, 2016	16.95	18.15	16.50	18.15
1285	NASDAQ	XXII	Mon, Sep 19, 2016	16.50	16.80	16.20	16.80
1284	NASDAQ	XXII	Fri, Sep 16, 2016	15.90	16.50	15.60	16.50
1283	NASDAQ	XXII	Thu, Sep 15, 2016	15.90	16.35	15.60	15.90
1282	NASDAQ	XXII	Wed, Sep 14, 2016	15.90	16.05	15.60	15.75
1281	NASDAQ	XXII	Tue, Sep 13, 2016	15.90	15.90	15.30	15.60
1280	NASDAQ	XXII	Mon, Sep 12, 2016	15.75	16.20	15.30	15.75
1279	NASDAQ	XXII	Fri, Sep 9, 2016	16.35	16.65	15.90	16.20
1278	NASDAQ	XXII	Thu, Sep 8, 2016	16.05	16.50	15.90	16.35
1277	NASDAQ	XXII	Wed, Sep 7, 2016	16.20	16.50	15.75	15.90
1276	NASDAQ	XXII	Tue, Sep 6, 2016	16.05	16.80	15.75	16.50
1275	NASDAQ	XXII	Fri, Sep 2, 2016	15.60	16.05	15.15	15.75
1274	NASDAQ	XXII	Thu, Sep 1, 2016	15.00	15.75	15.00	15.45
1273	NASDAQ	XXII	Wed, Aug 31, 2016	16.05	16.05	15.00	15.30
1272	NASDAQ	XXII	Tue, Aug 30, 2016	16.05	16.20	15.45	15.60
1271	NASDAQ	XXII	Mon, Aug 29, 2016	15.45	16.20	15.45	16.20
1270	NASDAQ	XXII	Fri, Aug 26, 2016	15.60	16.05	15.45	15.60
1269	NASDAQ	XXII	Thu, Aug 25, 2016	16.05	16.05	15.45	15.60
1268	NASDAQ	XXII	Wed, Aug 24, 2016	16.65	16.80	15.45	16.05
1267	NASDAQ	XXII	Tue, Aug 23, 2016	16.05	16.95	15.30	16.05
1266	NASDAQ	XXII	Mon, Aug 22, 2016	16.80	17.10	15.75	16.05
1265	NASDAQ	XXII	Fri, Aug 19, 2016	16.35	16.95	16.20	16.50
1264	NASDAQ	XXII	Thu, Aug 18, 2016	16.50	16.50	15.75	16.20
1263	NASDAQ	XXII	Wed, Aug 17, 2016	16.80	17.25	15.90	16.50
1262	NASDAQ	XXII	Tue, Aug 16, 2016	15.00	17.10	15.00	16.80
1261	NASDAQ	XXII	Mon, Aug 15, 2016	13.84	15.45	13.84	15.30
1260	NASDAQ	XXII	Fri, Aug 12, 2016	14.21	15.00	13.70	14.48
1259	NASDAQ	XXII	Thu, Aug 11, 2016	13.37	14.40	13.37	14.10
1258	NASDAQ	XXII	Wed, Aug 10, 2016	13.28	14.02	13.28	13.72
1257	NASDAQ	XXII	Tue, Aug 9, 2016	13.34	14.03	13.34	13.79
1256	NASDAQ	XXII	Mon, Aug 8, 2016	13.37	14.40	13.35	13.55
1255	NASDAQ	XXII	Fri, Aug 5, 2016	12.67	14.70	12.60	13.87
1254	NASDAQ	XXII	Thu, Aug 4, 2016	13.05	14.55	13.05	14.06
1253	NASDAQ	XXII	Wed, Aug 3, 2016	15.00	16.05	14.46	14.55
1252	NASDAQ	XXII	Tue, Aug 2, 2016	13.80	15.60	13.55	14.96
1251	NASDAQ	XXII	Mon, Aug 1, 2016	12.75	13.95	12.67	13.74
1250	NASDAQ	XXII	Fri, Jul 29, 2016	12.30	12.75	12.30	12.74
1249	NASDAQ	XXII	Thu, Jul 28, 2016	12.60	12.68	12.30	12.50
1248	NASDAQ	XXII	Wed, Jul 27, 2016	12.30	12.60	12.18	12.54
1247	NASDAQ	XXII	Tue, Jul 26, 2016	12.18	12.45	11.85	12.33
1246	NASDAQ	XXII	Mon, Jul 25, 2016	12.30	12.41	12.03	12.03
1245	NASDAQ	XXII	Fri, Jul 22, 2016	12.00	12.42	11.88	12.15
1244	NASDAQ	XXII	Thu, Jul 21, 2016	12.30	12.43	11.80	12.09
1243	NASDAQ	XXII	Wed, Jul 20, 2016	12.48	12.60	12.15	12.22
1242	NASDAQ	XXII	Tue, Jul 19, 2016	12.45	12.60	12.03	12.53
1241	NASDAQ	XXII	Mon, Jul 18, 2016	13.05	13.18	12.36	12.53
1240	NASDAQ	XXII	Fri, Jul 15, 2016	12.84	13.04	12.74	12.97
1239	NASDAQ	XXII	Thu, Jul 14, 2016	13.50	13.50	12.63	12.93
1238	NASDAQ	XXII	Wed, Jul 13, 2016	12.60	13.35	12.30	12.89
1237	NASDAQ	XXII	Tue, Jul 12, 2016	12.14	12.75	11.99	12.45
1236	NASDAQ	XXII	Mon, Jul 11, 2016	12.03	12.52	11.85	12.15
1235	NASDAQ	XXII	Fri, Jul 8, 2016	12.30	12.30	11.85	12.23
1234	NASDAQ	XXII	Thu, Jul 7, 2016	12.11	12.15	12.00	12.01
1233	NASDAQ	XXII	Wed, Jul 6, 2016	12.45	12.45	12.00	12.06
1232	NASDAQ	XXII	Tue, Jul 5, 2016	12.30	12.75	12.15	12.35
1231	NASDAQ	XXII	Fri, Jul 1, 2016	12.27	12.27	12.00	12.16
1230	NASDAQ	XXII	Thu, Jun 30, 2016	12.30	12.30	12.00	12.18
1229	NASDAQ	XXII	Wed, Jun 29, 2016	11.97	12.16	11.55	12.15
1228	NASDAQ	XXII	Tue, Jun 28, 2016	12.00	12.27	11.55	11.77
1227	NASDAQ	XXII	Mon, Jun 27, 2016	12.15	12.29	11.70	11.82
1226	NASDAQ	XXII	Fri, Jun 24, 2016	11.70	12.46	11.70	11.85
1225	NASDAQ	XXII	Thu, Jun 23, 2016	12.74	12.97	12.45	12.45
1224	NASDAQ	XXII	Wed, Jun 22, 2016	12.60	13.05	12.08	12.60
1223	NASDAQ	XXII	Tue, Jun 21, 2016	12.99	12.99	12.00	12.45
1222	NASDAQ	XXII	Mon, Jun 20, 2016	13.05	13.20	12.60	12.78
1221	NASDAQ	XXII	Fri, Jun 17, 2016	12.75	13.05	12.60	13.05
1220	NASDAQ	XXII	Thu, Jun 16, 2016	12.00	13.05	11.85	12.75
1219	NASDAQ	XXII	Wed, Jun 15, 2016	11.55	11.98	11.55	11.92
1218	NASDAQ	XXII	Tue, Jun 14, 2016	11.85	12.00	11.55	11.67
1217	NASDAQ	XXII	Mon, Jun 13, 2016	12.02	12.16	11.55	12.00
1216	NASDAQ	XXII	Fri, Jun 10, 2016	12.31	12.45	12.02	12.12
1215	NASDAQ	XXII	Thu, Jun 9, 2016	12.60	12.74	12.30	12.31
1214	NASDAQ	XXII	Wed, Jun 8, 2016	12.46	12.61	12.30	12.60
1213	NASDAQ	XXII	Tue, Jun 7, 2016	13.35	13.35	12.45	12.45
1212	NASDAQ	XXII	Mon, Jun 6, 2016	12.75	12.88	12.47	12.78
1211	NASDAQ	XXII	Fri, Jun 3, 2016	12.75	13.17	12.45	12.88
1210	NASDAQ	XXII	Thu, Jun 2, 2016	12.75	13.03	12.33	12.47
1209	NASDAQ	XXII	Wed, Jun 1, 2016	13.80	14.10	12.60	12.62
1208	NASDAQ	XXII	Tue, May 31, 2016	12.90	13.80	12.70	13.71
1207	NASDAQ	XXII	Fri, May 27, 2016	12.68	12.90	12.15	12.89
1206	NASDAQ	XXII	Thu, May 26, 2016	13.35	13.50	12.48	12.68
1205	NASDAQ	XXII	Wed, May 25, 2016	14.10	14.70	12.95	13.20
1204	NASDAQ	XXII	Tue, May 24, 2016	12.90	14.25	12.90	13.50
1203	NASDAQ	XXII	Mon, May 23, 2016	11.70	13.28	11.70	12.74
1202	NASDAQ	XXII	Fri, May 20, 2016	12.45	12.45	11.55	11.56
1201	NASDAQ	XXII	Thu, May 19, 2016	12.60	12.60	11.25	11.92
1200	NASDAQ	XXII	Wed, May 18, 2016	12.45	13.05	12.00	12.53
1199	NASDAQ	XXII	Tue, May 17, 2016	11.40	12.60	11.10	12.30
1198	NASDAQ	XXII	Mon, May 16, 2016	11.55	11.69	11.25	11.33
1197	NASDAQ	XXII	Fri, May 13, 2016	12.30	12.30	11.40	11.48
1196	NASDAQ	XXII	Thu, May 12, 2016	12.90	13.20	11.85	11.85
1195	NASDAQ	XXII	Wed, May 11, 2016	11.55	12.53	11.25	11.97
1194	NASDAQ	XXII	Tue, May 10, 2016	12.15	12.15	11.25	11.55
1193	NASDAQ	XXII	Mon, May 9, 2016	12.00	12.30	11.85	12.08
1192	NASDAQ	XXII	Fri, May 6, 2016	11.78	12.30	11.69	11.85
1191	NASDAQ	XXII	Thu, May 5, 2016	12.00	12.43	11.70	11.85
1190	NASDAQ	XXII	Wed, May 4, 2016	12.45	12.45	11.43	11.70
1189	NASDAQ	XXII	Tue, May 3, 2016	13.20	13.35	12.30	12.52
1188	NASDAQ	XXII	Mon, May 2, 2016	13.28	13.35	12.38	12.60
1187	NASDAQ	XXII	Fri, Apr 29, 2016	11.85	12.30	10.95	12.24
1186	NASDAQ	XXII	Thu, Apr 28, 2016	12.75	13.35	12.60	12.60
1185	NASDAQ	XXII	Wed, Apr 27, 2016	12.90	12.95	12.32	12.90
1184	NASDAQ	XXII	Tue, Apr 26, 2016	12.60	12.90	12.15	12.68
1183	NASDAQ	XXII	Mon, Apr 25, 2016	12.78	13.04	12.00	12.60
1182	NASDAQ	XXII	Fri, Apr 22, 2016	12.90	13.05	12.51	12.75
1181	NASDAQ	XXII	Thu, Apr 21, 2016	13.23	13.23	12.45	12.51
1180	NASDAQ	XXII	Wed, Apr 20, 2016	14.40	14.40	13.20	13.37
1179	NASDAQ	XXII	Tue, Apr 19, 2016	14.40	14.40	13.50	14.25
1178	NASDAQ	XXII	Mon, Apr 18, 2016	12.78	14.70	12.78	14.10
1177	NASDAQ	XXII	Fri, Apr 15, 2016	12.12	13.49	12.00	12.90
1176	NASDAQ	XXII	Thu, Apr 14, 2016	11.85	12.30	11.78	12.00
1175	NASDAQ	XXII	Wed, Apr 13, 2016	11.99	12.00	11.55	11.73
1174	NASDAQ	XXII	Tue, Apr 12, 2016	11.69	12.00	11.55	11.96
1173	NASDAQ	XXII	Mon, Apr 11, 2016	10.97	12.00	10.95	12.00
1172	NASDAQ	XXII	Fri, Apr 8, 2016	11.48	11.70	10.97	10.97
1171	NASDAQ	XXII	Thu, Apr 7, 2016	12.00	12.02	11.27	11.48
1170	NASDAQ	XXII	Wed, Apr 6, 2016	11.78	12.15	11.70	11.80
1169	NASDAQ	XXII	Tue, Apr 5, 2016	12.30	12.30	12.30	11.78
1168	NASDAQ	XXII	Mon, Apr 4, 2016	12.30	12.45	12.00	12.30
1167	NASDAQ	XXII	Fri, Apr 1, 2016	11.75	12.27	11.70	12.00
1166	NASDAQ	XXII	Thu, Mar 31, 2016	11.97	12.00	11.52	11.75
1165	NASDAQ	XXII	Wed, Mar 30, 2016	11.70	12.00	11.48	11.66
1164	NASDAQ	XXII	Tue, Mar 29, 2016	11.40	11.85	11.40	11.40
1163	NASDAQ	XXII	Mon, Mar 28, 2016	11.70	11.70	10.95	11.40
1162	NASDAQ	XXII	Thu, Mar 24, 2016	11.10	11.70	10.80	11.62
1161	NASDAQ	XXII	Wed, Mar 23, 2016	11.55	11.70	10.65	10.80
1160	NASDAQ	XXII	Tue, Mar 22, 2016	11.82	12.08	11.54	11.58
1159	NASDAQ	XXII	Mon, Mar 21, 2016	12.00	12.75	11.55	11.86
1158	NASDAQ	XXII	Fri, Mar 18, 2016	12.30	12.30	11.68	11.68
1157	NASDAQ	XXII	Thu, Mar 17, 2016	12.08	12.60	12.00	12.30
1156	NASDAQ	XXII	Wed, Mar 16, 2016	12.45	13.05	12.00	12.08
1155	NASDAQ	XXII	Tue, Mar 15, 2016	13.07	13.07	13.07	12.48
1154	NASDAQ	XXII	Mon, Mar 14, 2016	13.65	13.65	12.76	13.37
1153	NASDAQ	XXII	Fri, Mar 11, 2016	13.65	13.65	12.60	12.94
1152	NASDAQ	XXII	Thu, Mar 10, 2016	13.49	13.49	13.49	13.35
1151	NASDAQ	XXII	Wed, Mar 9, 2016	13.65	14.04	13.35	13.49
1150	NASDAQ	XXII	Tue, Mar 8, 2016	14.25	14.39	13.50	13.53
1149	NASDAQ	XXII	Mon, Mar 7, 2016	14.29	15.00	13.43	13.65
1148	NASDAQ	XXII	Fri, Mar 4, 2016	15.15	15.33	14.25	14.29
1147	NASDAQ	XXII	Thu, Mar 3, 2016	15.23	15.23	15.23	14.70
1146	NASDAQ	XXII	Wed, Mar 2, 2016	14.67	15.75	14.55	15.23
1145	NASDAQ	XXII	Tue, Mar 1, 2016	14.55	14.89	14.29	14.55
1144	NASDAQ	XXII	Mon, Feb 29, 2016	14.10	14.97	13.95	14.40
1143	NASDAQ	XXII	Fri, Feb 26, 2016	14.10	14.24	13.50	14.10
1142	NASDAQ	XXII	Thu, Feb 25, 2016	14.48	14.55	13.37	14.10
1141	NASDAQ	XXII	Wed, Feb 24, 2016	14.70	15.00	13.95	14.10
1140	NASDAQ	XXII	Tue, Feb 23, 2016	15.75	15.75	14.48	14.70
1139	NASDAQ	XXII	Mon, Feb 22, 2016	15.00	15.60	15.00	15.45
1138	NASDAQ	XXII	Fri, Feb 19, 2016	16.50	16.65	14.40	14.85
1137	NASDAQ	XXII	Thu, Feb 18, 2016	15.75	16.20	15.00	16.20
1136	NASDAQ	XXII	Wed, Feb 17, 2016	15.60	16.05	15.30	15.60
1135	NASDAQ	XXII	Tue, Feb 16, 2016	15.30	15.45	15.00	15.30
1134	NASDAQ	XXII	Fri, Feb 12, 2016	16.35	16.50	14.70	14.70
1133	NASDAQ	XXII	Thu, Feb 11, 2016	15.90	16.50	14.72	15.75
1132	NASDAQ	XXII	Wed, Feb 10, 2016	17.10	17.25	15.90	16.20
1131	NASDAQ	XXII	Tue, Feb 9, 2016	17.70	17.70	16.65	17.10
1130	NASDAQ	XXII	Mon, Feb 8, 2016	17.40	18.30	16.95	17.40
1129	NASDAQ	XXII	Fri, Feb 5, 2016	18.15	18.45	16.95	18.00
1128	NASDAQ	XXII	Thu, Feb 4, 2016	18.30	19.35	17.70	18.15
1127	NASDAQ	XXII	Wed, Feb 3, 2016	17.55	18.45	16.50	18.15
1126	NASDAQ	XXII	Tue, Feb 2, 2016	18.45	18.90	17.40	18.00
1125	NASDAQ	XXII	Mon, Feb 1, 2016	19.20	19.50	18.00	18.45
1124	NASDAQ	XXII	Fri, Jan 29, 2016	19.35	19.65	18.30	18.75
1123	NASDAQ	XXII	Thu, Jan 28, 2016	20.55	20.70	18.30	18.90
1122	NASDAQ	XXII	Wed, Jan 27, 2016	20.40	20.85	18.90	19.65
1121	NASDAQ	XXII	Tue, Jan 26, 2016	20.25	21.15	19.65	20.40
1120	NASDAQ	XXII	Mon, Jan 25, 2016	18.90	19.95	18.00	19.80
1119	NASDAQ	XXII	Fri, Jan 22, 2016	18.45	18.90	17.40	18.45
1118	NASDAQ	XXII	Thu, Jan 21, 2016	18.00	18.90	17.25	18.15
1117	NASDAQ	XXII	Wed, Jan 20, 2016	17.25	19.20	16.95	17.70
1116	NASDAQ	XXII	Tue, Jan 19, 2016	15.60	17.85	15.60	16.95
1115	NASDAQ	XXII	Fri, Jan 15, 2016	17.25	17.40	15.30	15.60
1114	NASDAQ	XXII	Thu, Jan 14, 2016	15.60	16.95	15.00	16.95
1113	NASDAQ	XXII	Wed, Jan 13, 2016	15.45	15.75	14.66	15.00
1112	NASDAQ	XXII	Tue, Jan 12, 2016	16.05	16.80	15.00	15.15
1111	NASDAQ	XXII	Mon, Jan 11, 2016	17.55	18.00	15.90	15.90
1110	NASDAQ	XXII	Fri, Jan 8, 2016	15.75	18.15	15.45	17.40
1109	NASDAQ	XXII	Thu, Jan 7, 2016	18.45	18.45	15.45	15.45
1108	NASDAQ	XXII	Wed, Jan 6, 2016	19.20	19.80	18.30	18.75
1107	NASDAQ	XXII	Tue, Jan 5, 2016	20.85	21.00	18.90	19.50
1106	NASDAQ	XXII	Mon, Jan 4, 2016	20.70	21.60	19.95	21.00
1105	NASDAQ	XXII	Thu, Dec 31, 2015	20.85	21.30	20.25	21.00
1104	NASDAQ	XXII	Wed, Dec 30, 2015	19.95	21.00	19.95	20.55
1103	NASDAQ	XXII	Tue, Dec 29, 2015	21.45	21.45	19.95	20.25
1102	NASDAQ	XXII	Mon, Dec 28, 2015	21.90	22.20	21.30	21.30
1101	NASDAQ	XXII	Thu, Dec 24, 2015	21.90	21.90	21.45	21.90
1100	NASDAQ	XXII	Wed, Dec 23, 2015	21.60	22.35	21.45	21.90
1099	NASDAQ	XXII	Tue, Dec 22, 2015	21.15	21.60	20.25	21.45
1098	NASDAQ	XXII	Mon, Dec 21, 2015	21.45	22.19	20.70	20.70
1097	NASDAQ	XXII	Fri, Dec 18, 2015	22.50	23.10	21.15	21.15
1096	NASDAQ	XXII	Thu, Dec 17, 2015	21.75	22.05	19.95	21.75
1095	NASDAQ	XXII	Wed, Dec 16, 2015	20.10	22.20	19.65	20.70
1094	NASDAQ	XXII	Tue, Dec 15, 2015	19.35	22.80	18.90	19.65
1093	NASDAQ	XXII	Mon, Dec 14, 2015	17.85	18.38	17.10	18.30
1092	NASDAQ	XXII	Fri, Dec 11, 2015	19.05	19.20	17.25	17.70
1091	NASDAQ	XXII	Thu, Dec 10, 2015	18.45	19.50	18.45	18.75
1090	NASDAQ	XXII	Wed, Dec 9, 2015	18.15	20.10	18.15	18.15
1089	NASDAQ	XXII	Tue, Dec 8, 2015	18.00	18.90	18.00	18.30
1088	NASDAQ	XXII	Mon, Dec 7, 2015	19.20	19.50	18.00	18.15
1087	NASDAQ	XXII	Fri, Dec 4, 2015	19.65	19.95	18.75	19.05
1086	NASDAQ	XXII	Thu, Dec 3, 2015	19.95	20.10	19.05	19.95
1085	NASDAQ	XXII	Wed, Dec 2, 2015	21.75	22.02	19.50	19.95
1084	NASDAQ	XXII	Tue, Dec 1, 2015	22.35	22.35	21.45	21.75
1083	NASDAQ	XXII	Mon, Nov 30, 2015	21.60	22.80	21.57	22.35
1082	NASDAQ	XXII	Fri, Nov 27, 2015	22.50	22.65	21.45	22.05
1081	NASDAQ	XXII	Wed, Nov 25, 2015	22.50	22.80	21.90	22.50
1080	NASDAQ	XXII	Tue, Nov 24, 2015	22.20	22.65	21.90	21.90
1079	NASDAQ	XXII	Mon, Nov 23, 2015	21.75	22.20	21.00	22.20
1078	NASDAQ	XXII	Fri, Nov 20, 2015	21.60	21.60	21.00	21.45
1077	NASDAQ	XXII	Thu, Nov 19, 2015	20.85	21.60	20.25	21.00
1076	NASDAQ	XXII	Wed, Nov 18, 2015	21.00	21.00	19.65	20.85
1075	NASDAQ	XXII	Tue, Nov 17, 2015	19.20	20.70	19.05	20.70
1074	NASDAQ	XXII	Mon, Nov 16, 2015	19.50	19.65	19.05	19.05
1073	NASDAQ	XXII	Fri, Nov 13, 2015	18.60	20.10	18.00	19.65
1072	NASDAQ	XXII	Thu, Nov 12, 2015	20.10	20.10	18.15	18.30
1071	NASDAQ	XXII	Wed, Nov 11, 2015	20.10	20.70	19.65	19.80
1070	NASDAQ	XXII	Tue, Nov 10, 2015	19.50	21.30	18.30	20.40
1069	NASDAQ	XXII	Mon, Nov 9, 2015	24.45	26.25	18.60	19.65
1068	NASDAQ	XXII	Fri, Nov 6, 2015	21.30	23.10	16.80	22.50
1067	NASDAQ	XXII	Thu, Nov 5, 2015	22.35	22.35	20.55	21.30
1066	NASDAQ	XXII	Wed, Nov 4, 2015	22.20	24.75	22.05	22.65
1065	NASDAQ	XXII	Tue, Nov 3, 2015	21.15	22.35	20.70	22.05
1064	NASDAQ	XXII	Mon, Nov 2, 2015	21.30	21.60	20.40	21.00
1063	NASDAQ	XXII	Fri, Oct 30, 2015	21.75	21.75	21.00	21.15
1062	NASDAQ	XXII	Thu, Oct 29, 2015	19.50	21.89	19.50	21.60
1061	NASDAQ	XXII	Wed, Oct 28, 2015	19.80	20.10	19.05	20.10
1060	NASDAQ	XXII	Tue, Oct 27, 2015	20.55	20.55	19.65	19.95
1059	NASDAQ	XXII	Mon, Oct 26, 2015	20.55	20.70	19.50	20.25
1058	NASDAQ	XXII	Fri, Oct 23, 2015	20.55	20.55	19.20	20.10
1057	NASDAQ	XXII	Thu, Oct 22, 2015	20.85	21.00	19.65	20.10
1056	NASDAQ	XXII	Wed, Oct 21, 2015	20.70	20.85	19.20	20.40
1055	NASDAQ	XXII	Tue, Oct 20, 2015	20.85	21.75	18.90	20.70
1054	NASDAQ	XXII	Mon, Oct 19, 2015	17.40	21.00	17.25	20.70
1053	NASDAQ	XXII	Fri, Oct 16, 2015	18.00	18.75	17.40	17.85
1052	NASDAQ	XXII	Thu, Oct 15, 2015	16.80	18.75	16.80	18.75
1051	NASDAQ	XXII	Wed, Oct 14, 2015	17.25	17.25	15.75	16.50
1050	NASDAQ	XXII	Tue, Oct 13, 2015	16.65	17.25	16.50	17.25
1049	NASDAQ	XXII	Mon, Oct 12, 2015	17.25	17.25	16.50	16.65
1048	NASDAQ	XXII	Fri, Oct 9, 2015	15.75	16.50	15.75	16.20
1047	NASDAQ	XXII	Thu, Oct 8, 2015	16.05	17.10	15.60	16.20
1046	NASDAQ	XXII	Wed, Oct 7, 2015	14.85	16.35	14.72	15.60
1045	NASDAQ	XXII	Tue, Oct 6, 2015	13.95	15.90	13.67	15.75
1044	NASDAQ	XXII	Mon, Oct 5, 2015	14.10	14.10	13.22	13.95
1043	NASDAQ	XXII	Fri, Oct 2, 2015	13.05	13.80	12.86	13.65
1042	NASDAQ	XXII	Thu, Oct 1, 2015	12.60	13.04	12.30	12.71
1041	NASDAQ	XXII	Wed, Sep 30, 2015	12.57	12.60	12.03	12.60
1040	NASDAQ	XXII	Tue, Sep 29, 2015	12.90	12.90	12.00	12.45
1039	NASDAQ	XXII	Mon, Sep 28, 2015	12.90	12.90	12.23	12.60
1038	NASDAQ	XXII	Fri, Sep 25, 2015	13.65	13.65	12.77	12.90
1037	NASDAQ	XXII	Thu, Sep 24, 2015	13.35	14.25	13.33	13.65
1036	NASDAQ	XXII	Wed, Sep 23, 2015	13.77	14.05	13.65	13.95
1035	NASDAQ	XXII	Tue, Sep 22, 2015	13.31	14.25	13.31	13.56
1034	NASDAQ	XXII	Mon, Sep 21, 2015	13.05	14.25	12.90	13.05
1033	NASDAQ	XXII	Fri, Sep 18, 2015	13.83	14.10	12.79	13.65
1032	NASDAQ	XXII	Thu, Sep 17, 2015	13.20	13.85	13.20	13.74
1031	NASDAQ	XXII	Wed, Sep 16, 2015	12.75	13.47	12.60	13.05
1030	NASDAQ	XXII	Tue, Sep 15, 2015	12.41	12.90	12.30	12.63
1029	NASDAQ	XXII	Mon, Sep 14, 2015	13.95	14.10	12.15	12.38
1028	NASDAQ	XXII	Fri, Sep 11, 2015	14.70	14.70	13.20	13.20
1027	NASDAQ	XXII	Thu, Sep 10, 2015	14.07	14.10	13.50	13.65
1026	NASDAQ	XXII	Wed, Sep 9, 2015	13.72	15.75	13.50	13.50
1025	NASDAQ	XXII	Tue, Sep 8, 2015	15.45	16.95	13.50	13.50
1024	NASDAQ	XXII	Fri, Sep 4, 2015	14.25	15.60	14.01	15.45
1023	NASDAQ	XXII	Thu, Sep 3, 2015	13.64	14.25	13.35	13.64
1022	NASDAQ	XXII	Wed, Sep 2, 2015	13.35	14.25	13.20	13.22
1021	NASDAQ	XXII	Tue, Sep 1, 2015	11.40	13.95	11.10	13.41
1020	NASDAQ	XXII	Mon, Aug 31, 2015	10.50	11.87	10.50	11.64
1019	NASDAQ	XXII	Fri, Aug 28, 2015	10.50	11.25	9.60	10.65
1018	NASDAQ	XXII	Thu, Aug 27, 2015	9.14	10.50	8.70	10.20
1017	NASDAQ	XXII	Wed, Aug 26, 2015	9.60	9.77	8.70	9.13
1016	NASDAQ	XXII	Tue, Aug 25, 2015	10.20	10.20	9.15	9.60
1015	NASDAQ	XXII	Mon, Aug 24, 2015	9.05	10.35	8.73	9.90
1014	NASDAQ	XXII	Fri, Aug 21, 2015	11.25	11.34	9.64	10.65
1013	NASDAQ	XXII	Thu, Aug 20, 2015	10.05	11.25	9.60	11.20
1012	NASDAQ	XXII	Wed, Aug 19, 2015	9.60	10.20	9.15	9.77
1011	NASDAQ	XXII	Tue, Aug 18, 2015	9.00	9.43	8.55	9.27
1010	NASDAQ	XXII	Mon, Aug 17, 2015	8.88	9.30	8.40	8.55
1009	NASDAQ	XXII	Fri, Aug 14, 2015	9.75	9.75	8.53	9.08
1008	NASDAQ	XXII	Thu, Aug 13, 2015	9.83	10.20	9.60	9.60
1007	NASDAQ	XXII	Wed, Aug 12, 2015	10.44	10.65	10.20	10.25
1006	NASDAQ	XXII	Tue, Aug 11, 2015	10.35	10.80	10.05	10.73
1005	NASDAQ	XXII	Mon, Aug 10, 2015	9.60	11.03	9.60	10.50
1004	NASDAQ	XXII	Fri, Aug 7, 2015	10.72	10.72	8.45	9.60
1003	NASDAQ	XXII	Thu, Aug 6, 2015	11.10	11.10	10.20	10.65
1002	NASDAQ	XXII	Wed, Aug 5, 2015	12.00	13.50	10.56	10.95
1001	NASDAQ	XXII	Tue, Aug 4, 2015	11.40	12.00	10.50	11.85
1000	NASDAQ	XXII	Mon, Aug 3, 2015	11.12	11.93	11.10	11.77
999	NASDAQ	XXII	Fri, Jul 31, 2015	11.25	11.47	10.79	11.40
998	NASDAQ	XXII	Thu, Jul 30, 2015	11.70	11.70	10.81	11.25
997	NASDAQ	XXII	Wed, Jul 29, 2015	11.57	11.67	11.25	11.25
996	NASDAQ	XXII	Tue, Jul 28, 2015	12.00	12.00	11.27	11.27
995	NASDAQ	XXII	Mon, Jul 27, 2015	11.85	11.85	11.25	11.26
994	NASDAQ	XXII	Fri, Jul 24, 2015	11.40	12.00	10.95	11.40
993	NASDAQ	XXII	Thu, Jul 23, 2015	10.55	11.85	10.52	11.39
992	NASDAQ	XXII	Wed, Jul 22, 2015	11.41	11.94	10.50	10.52
991	NASDAQ	XXII	Tue, Jul 21, 2015	11.85	12.00	11.40	11.55
990	NASDAQ	XXII	Mon, Jul 20, 2015	11.85	12.45	11.55	11.78
989	NASDAQ	XXII	Fri, Jul 17, 2015	12.00	12.15	11.55	12.00
988	NASDAQ	XXII	Thu, Jul 16, 2015	12.14	12.59	11.85	12.15
987	NASDAQ	XXII	Wed, Jul 15, 2015	12.45	12.53	11.42	12.15
986	NASDAQ	XXII	Tue, Jul 14, 2015	12.60	12.90	12.33	12.65
985	NASDAQ	XXII	Mon, Jul 13, 2015	12.27	12.75	11.85	12.75
984	NASDAQ	XXII	Fri, Jul 10, 2015	11.27	12.51	11.26	12.38
983	NASDAQ	XXII	Thu, Jul 9, 2015	12.00	12.30	11.28	11.40
982	NASDAQ	XXII	Wed, Jul 8, 2015	12.14	12.42	11.25	11.85
981	NASDAQ	XXII	Tue, Jul 7, 2015	12.95	13.05	12.00	12.45
980	NASDAQ	XXII	Mon, Jul 6, 2015	13.95	13.95	12.78	13.20
979	NASDAQ	XXII	Thu, Jul 2, 2015	14.09	14.83	13.52	13.95
978	NASDAQ	XXII	Wed, Jul 1, 2015	14.25	15.00	13.88	13.95
977	NASDAQ	XXII	Tue, Jun 30, 2015	14.10	14.99	13.84	14.10
976	NASDAQ	XXII	Mon, Jun 29, 2015	14.55	15.30	13.50	13.50
975	NASDAQ	XXII	Fri, Jun 26, 2015	15.45	16.20	13.95	14.25
974	NASDAQ	XXII	Thu, Jun 25, 2015	15.75	15.75	15.15	15.30
973	NASDAQ	XXII	Wed, Jun 24, 2015	16.05	16.20	15.00	15.60
972	NASDAQ	XXII	Tue, Jun 23, 2015	15.60	16.20	15.45	16.20
971	NASDAQ	XXII	Mon, Jun 22, 2015	16.50	16.95	15.75	16.05
970	NASDAQ	XXII	Fri, Jun 19, 2015	15.30	16.50	14.74	16.50
969	NASDAQ	XXII	Thu, Jun 18, 2015	14.55	15.43	14.25	14.92
968	NASDAQ	XXII	Wed, Jun 17, 2015	14.25	16.35	13.80	14.55
967	NASDAQ	XXII	Tue, Jun 16, 2015	13.83	14.55	13.65	14.01
966	NASDAQ	XXII	Mon, Jun 15, 2015	15.30	15.60	13.80	13.80
965	NASDAQ	XXII	Fri, Jun 12, 2015	16.05	16.05	14.55	14.66
964	NASDAQ	XXII	Thu, Jun 11, 2015	15.30	15.90	15.00	15.30
963	NASDAQ	XXII	Wed, Jun 10, 2015	15.90	15.90	15.15	15.90
962	NASDAQ	XXII	Tue, Jun 9, 2015	15.45	15.75	14.43	15.45
961	NASDAQ	XXII	Mon, Jun 8, 2015	16.20	16.20	15.45	15.75
960	NASDAQ	XXII	Fri, Jun 5, 2015	16.35	16.50	15.75	16.20
959	NASDAQ	XXII	Thu, Jun 4, 2015	16.35	16.43	16.05	16.20
958	NASDAQ	XXII	Wed, Jun 3, 2015	16.05	16.80	15.75	16.35
957	NASDAQ	XXII	Tue, Jun 2, 2015	16.65	16.65	15.45	15.75
956	NASDAQ	XXII	Mon, Jun 1, 2015	16.20	16.50	15.75	16.05
955	NASDAQ	XXII	Fri, May 29, 2015	17.85	17.85	15.90	16.05
954	NASDAQ	XXII	Thu, May 28, 2015	16.05	18.45	15.45	17.40
953	NASDAQ	XXII	Wed, May 27, 2015	16.05	16.64	15.45	16.20
952	NASDAQ	XXII	Tue, May 26, 2015	15.75	18.30	15.15	16.20
951	NASDAQ	XXII	Fri, May 22, 2015	16.65	16.70	15.38	16.20
950	NASDAQ	XXII	Thu, May 21, 2015	14.70	18.75	14.25	16.35
949	NASDAQ	XXII	Wed, May 20, 2015	14.82	15.75	14.26	14.53
948	NASDAQ	XXII	Tue, May 19, 2015	15.30	15.45	14.40	14.86
947	NASDAQ	XXII	Mon, May 18, 2015	16.50	16.65	15.30	15.45
946	NASDAQ	XXII	Fri, May 15, 2015	16.05	16.35	15.30	16.05
945	NASDAQ	XXII	Thu, May 14, 2015	15.30	16.35	15.00	15.90
944	NASDAQ	XXII	Wed, May 13, 2015	16.80	17.40	15.15	15.15
943	NASDAQ	XXII	Tue, May 12, 2015	15.15	19.50	15.00	16.65
942	NASDAQ	XXII	Mon, May 11, 2015	13.65	15.00	13.65	14.58
941	NASDAQ	XXII	Fri, May 8, 2015	14.25	14.25	13.25	13.70
940	NASDAQ	XXII	Thu, May 7, 2015	14.85	15.00	13.50	13.80
939	NASDAQ	XXII	Wed, May 6, 2015	15.45	15.45	13.50	14.40
938	NASDAQ	XXII	Tue, May 5, 2015	15.75	15.75	15.00	15.30
937	NASDAQ	XXII	Mon, May 4, 2015	15.60	15.75	15.00	15.60
936	NASDAQ	XXII	Fri, May 1, 2015	15.15	16.35	15.15	15.30
935	NASDAQ	XXII	Thu, Apr 30, 2015	16.65	17.10	15.15	15.15
934	NASDAQ	XXII	Wed, Apr 29, 2015	19.50	19.65	16.35	16.50
933	NASDAQ	XXII	Tue, Apr 28, 2015	20.70	20.70	18.75	19.35
932	NASDAQ	XXII	Mon, Apr 27, 2015	20.10	20.10	18.30	18.90
931	NASDAQ	XXII	Fri, Apr 24, 2015	21.00	21.00	19.20	20.25
930	NASDAQ	XXII	Thu, Apr 23, 2015	22.20	22.50	18.15	21.00
929	NASDAQ	XXII	Wed, Apr 22, 2015	22.35	22.95	21.60	22.50
928	NASDAQ	XXII	Tue, Apr 21, 2015	21.00	23.25	20.25	21.90
927	NASDAQ	XXII	Mon, Apr 20, 2015	19.05	22.50	17.25	20.85
926	NASDAQ	XXII	Fri, Apr 17, 2015	16.50	19.65	15.90	18.75
925	NASDAQ	XXII	Thu, Apr 16, 2015	12.84	15.30	12.15	15.15
924	NASDAQ	XXII	Wed, Apr 15, 2015	11.70	12.47	11.55	12.45
923	NASDAQ	XXII	Tue, Apr 14, 2015	11.55	11.70	11.10	11.27
922	NASDAQ	XXII	Mon, Apr 13, 2015	11.70	12.12	11.25	11.26
921	NASDAQ	XXII	Fri, Apr 10, 2015	12.00	12.00	11.70	11.86
920	NASDAQ	XXII	Thu, Apr 9, 2015	13.13	13.20	10.65	12.00
919	NASDAQ	XXII	Wed, Apr 8, 2015	12.77	13.35	12.75	13.20
918	NASDAQ	XXII	Tue, Apr 7, 2015	13.20	13.48	12.75	12.94
917	NASDAQ	XXII	Mon, Apr 6, 2015	13.05	13.25	12.75	13.20
916	NASDAQ	XXII	Thu, Apr 2, 2015	12.53	13.05	12.44	12.96
915	NASDAQ	XXII	Wed, Apr 1, 2015	12.75	13.35	12.30	12.45
914	NASDAQ	XXII	Tue, Mar 31, 2015	13.50	13.50	12.30	12.90
913	NASDAQ	XXII	Mon, Mar 30, 2015	13.50	13.50	12.75	13.20
912	NASDAQ	XXII	Fri, Mar 27, 2015	12.45	14.10	12.30	13.35
911	NASDAQ	XXII	Thu, Mar 26, 2015	13.35	13.50	12.30	12.48
910	NASDAQ	XXII	Wed, Mar 25, 2015	13.50	13.89	12.30	12.53
909	NASDAQ	XXII	Tue, Mar 24, 2015	14.70	14.70	12.79	13.35
908	NASDAQ	XXII	Mon, Mar 23, 2015	11.40	14.40	11.40	13.97
907	NASDAQ	XXII	Fri, Mar 20, 2015	12.75	12.75	10.70	11.10
906	NASDAQ	XXII	Thu, Mar 19, 2015	12.60	13.05	11.85	12.30
905	NASDAQ	XXII	Wed, Mar 18, 2015	13.13	13.65	11.70	12.60
904	NASDAQ	XXII	Tue, Mar 17, 2015	13.05	13.35	12.45	13.12
903	NASDAQ	XXII	Mon, Mar 16, 2015	13.99	14.74	12.15	13.03
902	NASDAQ	XXII	Fri, Mar 13, 2015	15.15	15.60	13.80	13.99
901	NASDAQ	XXII	Thu, Mar 12, 2015	15.30	15.75	14.40	15.30
900	NASDAQ	XXII	Wed, Mar 11, 2015	13.43	15.00	12.00	14.78
899	NASDAQ	XXII	Tue, Mar 10, 2015	14.40	14.60	13.50	13.50
898	NASDAQ	XXII	Mon, Mar 9, 2015	16.05	16.65	14.40	14.40
897	NASDAQ	XXII	Fri, Mar 6, 2015	18.15	18.90	15.90	16.65
896	NASDAQ	XXII	Thu, Mar 5, 2015	15.45	20.70	15.00	18.00
895	NASDAQ	XXII	Wed, Mar 4, 2015	12.30	15.00	12.30	14.66
894	NASDAQ	XXII	Tue, Mar 3, 2015	12.00	12.53	11.55	12.30
893	NASDAQ	XXII	Mon, Mar 2, 2015	12.30	12.45	11.70	12.09
892	NASDAQ	XXII	Fri, Feb 27, 2015	12.75	12.91	11.70	12.26
891	NASDAQ	XXII	Thu, Feb 26, 2015	10.80	12.45	10.80	12.45
890	NASDAQ	XXII	Wed, Feb 25, 2015	11.95	11.96	9.75	11.76
889	NASDAQ	XXII	Tue, Feb 24, 2015	12.60	13.31	11.40	12.00
888	NASDAQ	XXII	Mon, Feb 23, 2015	12.75	13.29	12.30	12.48
887	NASDAQ	XXII	Fri, Feb 20, 2015	14.10	14.37	11.91	12.30
886	NASDAQ	XXII	Thu, Feb 19, 2015	13.50	14.10	12.93	13.65
885	NASDAQ	XXII	Wed, Feb 18, 2015	13.82	14.22	13.20	13.50
884	NASDAQ	XXII	Tue, Feb 17, 2015	14.25	14.55	13.35	13.80
883	NASDAQ	XXII	Fri, Feb 13, 2015	14.76	15.00	12.79	13.80
882	NASDAQ	XXII	Thu, Feb 12, 2015	15.00	15.45	14.82	14.85
881	NASDAQ	XXII	Wed, Feb 11, 2015	15.00	15.60	14.55	14.70
880	NASDAQ	XXII	Tue, Feb 10, 2015	14.55	16.20	14.40	14.85
879	NASDAQ	XXII	Mon, Feb 9, 2015	17.40	17.70	14.55	15.15
878	NASDAQ	XXII	Fri, Feb 6, 2015	18.45	18.75	17.40	17.55
877	NASDAQ	XXII	Thu, Feb 5, 2015	18.15	18.75	17.85	18.15
876	NASDAQ	XXII	Wed, Feb 4, 2015	18.60	18.75	18.15	18.15
875	NASDAQ	XXII	Tue, Feb 3, 2015	18.75	18.90	18.30	18.75
874	NASDAQ	XXII	Mon, Feb 2, 2015	18.60	18.75	18.00	18.15
873	NASDAQ	XXII	Fri, Jan 30, 2015	16.80	19.35	16.80	17.55
872	NASDAQ	XXII	Thu, Jan 29, 2015	17.70	18.75	16.95	17.55
871	NASDAQ	XXII	Wed, Jan 28, 2015	18.30	18.60	17.25	17.40
870	NASDAQ	XXII	Tue, Jan 27, 2015	18.45	19.20	18.15	18.15
869	NASDAQ	XXII	Mon, Jan 26, 2015	18.60	19.20	17.85	18.60
868	NASDAQ	XXII	Fri, Jan 23, 2015	18.00	18.90	17.55	18.45
867	NASDAQ	XXII	Thu, Jan 22, 2015	17.25	18.30	16.65	17.85
866	NASDAQ	XXII	Wed, Jan 21, 2015	19.80	20.10	16.20	17.55
865	NASDAQ	XXII	Tue, Jan 20, 2015	21.15	21.15	18.00	19.95
864	NASDAQ	XXII	Fri, Jan 16, 2015	19.65	21.00	19.52	21.00
863	NASDAQ	XXII	Thu, Jan 15, 2015	21.60	22.50	18.90	19.35
862	NASDAQ	XXII	Wed, Jan 14, 2015	21.75	23.25	21.45	21.75
861	NASDAQ	XXII	Tue, Jan 13, 2015	22.65	23.70	20.55	22.20
860	NASDAQ	XXII	Mon, Jan 12, 2015	22.95	22.95	22.05	22.20
859	NASDAQ	XXII	Fri, Jan 9, 2015	23.40	24.00	21.45	22.80
858	NASDAQ	XXII	Thu, Jan 8, 2015	23.40	24.30	22.65	23.55
857	NASDAQ	XXII	Wed, Jan 7, 2015	23.85	24.30	22.80	23.25
856	NASDAQ	XXII	Tue, Jan 6, 2015	25.05	25.05	23.10	23.70
855	NASDAQ	XXII	Mon, Jan 5, 2015	26.25	26.70	24.53	24.90
854	NASDAQ	XXII	Fri, Jan 2, 2015	25.65	26.55	25.20	26.25
853	NASDAQ	XXII	Wed, Dec 31, 2014	24.45	26.10	24.00	24.75
852	NASDAQ	XXII	Tue, Dec 30, 2014	22.95	25.20	22.50	24.45
851	NASDAQ	XXII	Mon, Dec 29, 2014	24.15	24.30	22.80	23.70
850	NASDAQ	XXII	Fri, Dec 26, 2014	23.85	24.30	22.50	23.25
849	NASDAQ	XXII	Wed, Dec 24, 2014	23.25	23.70	22.95	23.40
848	NASDAQ	XXII	Tue, Dec 23, 2014	23.85	24.00	22.95	23.10
847	NASDAQ	XXII	Mon, Dec 22, 2014	23.25	24.30	23.25	23.85
846	NASDAQ	XXII	Fri, Dec 19, 2014	23.70	24.30	23.10	23.85
845	NASDAQ	XXII	Thu, Dec 18, 2014	24.75	24.90	23.55	24.30
844	NASDAQ	XXII	Wed, Dec 17, 2014	23.40	25.80	23.33	24.45
843	NASDAQ	XXII	Tue, Dec 16, 2014	23.10	24.00	22.95	23.40
842	NASDAQ	XXII	Mon, Dec 15, 2014	24.45	25.35	22.65	23.10
841	NASDAQ	XXII	Fri, Dec 12, 2014	24.75	25.35	24.00	24.15
840	NASDAQ	XXII	Thu, Dec 11, 2014	24.75	26.85	24.75	24.90
839	NASDAQ	XXII	Wed, Dec 10, 2014	25.35	25.80	24.30	24.75
838	NASDAQ	XXII	Tue, Dec 9, 2014	24.00	25.20	23.40	25.20
837	NASDAQ	XXII	Mon, Dec 8, 2014	26.25	26.25	24.90	24.90
836	NASDAQ	XXII	Fri, Dec 5, 2014	27.15	27.75	25.80	26.25
835	NASDAQ	XXII	Thu, Dec 4, 2014	28.20	28.20	26.40	27.15
834	NASDAQ	XXII	Wed, Dec 3, 2014	27.75	28.35	27.00	28.20
833	NASDAQ	XXII	Tue, Dec 2, 2014	27.60	29.10	27.30	27.75
832	NASDAQ	XXII	Mon, Dec 1, 2014	30.00	30.00	27.00	27.60
831	NASDAQ	XXII	Fri, Nov 28, 2014	29.85	30.45	29.40	29.40
830	NASDAQ	XXII	Wed, Nov 26, 2014	29.85	30.45	28.35	29.55
829	NASDAQ	XXII	Tue, Nov 25, 2014	29.55	31.20	28.65	28.95
828	NASDAQ	XXII	Mon, Nov 24, 2014	28.95	29.73	28.80	29.25
827	NASDAQ	XXII	Fri, Nov 21, 2014	27.00	29.55	26.85	29.10
826	NASDAQ	XXII	Thu, Nov 20, 2014	27.45	27.90	25.50	26.85
825	NASDAQ	XXII	Wed, Nov 19, 2014	27.90	28.20	24.75	27.45
824	NASDAQ	XXII	Tue, Nov 18, 2014	29.40	29.85	27.30	27.60
823	NASDAQ	XXII	Mon, Nov 17, 2014	31.80	32.10	29.10	29.55
822	NASDAQ	XXII	Fri, Nov 14, 2014	32.40	33.00	31.50	32.10
821	NASDAQ	XXII	Thu, Nov 13, 2014	33.30	33.30	32.85	33.15
820	NASDAQ	XXII	Wed, Nov 12, 2014	33.00	33.75	31.50	33.75
819	NASDAQ	XXII	Tue, Nov 11, 2014	34.05	34.20	32.70	33.45
818	NASDAQ	XXII	Mon, Nov 10, 2014	34.80	35.70	33.75	34.20
817	NASDAQ	XXII	Fri, Nov 7, 2014	34.80	35.48	33.60	34.65
816	NASDAQ	XXII	Thu, Nov 6, 2014	32.70	35.10	31.80	35.10
815	NASDAQ	XXII	Wed, Nov 5, 2014	34.20	35.70	31.95	32.55
814	NASDAQ	XXII	Tue, Nov 4, 2014	32.85	36.00	31.80	34.05
813	NASDAQ	XXII	Mon, Nov 3, 2014	33.45	34.20	32.25	33.45
812	NASDAQ	XXII	Fri, Oct 31, 2014	35.85	36.00	33.00	33.00
811	NASDAQ	XXII	Thu, Oct 30, 2014	33.00	35.10	32.85	34.65
810	NASDAQ	XXII	Wed, Oct 29, 2014	31.65	34.05	30.00	33.30
809	NASDAQ	XXII	Tue, Oct 28, 2014	31.80	32.55	30.90	31.50
808	NASDAQ	XXII	Mon, Oct 27, 2014	31.50	33.00	28.50	31.50
807	NASDAQ	XXII	Fri, Oct 24, 2014	32.55	32.85	30.30	30.30
806	NASDAQ	XXII	Thu, Oct 23, 2014	33.75	33.75	32.25	32.70
805	NASDAQ	XXII	Wed, Oct 22, 2014	33.75	34.20	32.70	33.30
804	NASDAQ	XXII	Tue, Oct 21, 2014	34.05	34.05	32.25	33.45
803	NASDAQ	XXII	Mon, Oct 20, 2014	33.00	34.20	33.00	34.05
802	NASDAQ	XXII	Fri, Oct 17, 2014	33.15	34.20	31.65	33.15
801	NASDAQ	XXII	Thu, Oct 16, 2014	30.75	32.40	28.50	32.25
800	NASDAQ	XXII	Wed, Oct 15, 2014	31.80	33.00	27.60	30.90
799	NASDAQ	XXII	Tue, Oct 14, 2014	34.95	36.45	28.95	31.95
798	NASDAQ	XXII	Mon, Oct 13, 2014	34.95	36.30	34.50	34.95
797	NASDAQ	XXII	Fri, Oct 10, 2014	36.15	36.75	33.90	35.55
796	NASDAQ	XXII	Thu, Oct 9, 2014	37.65	38.55	36.00	36.60
795	NASDAQ	XXII	Wed, Oct 8, 2014	37.50	38.40	36.00	37.95
794	NASDAQ	XXII	Tue, Oct 7, 2014	37.20	38.78	37.20	37.35
793	NASDAQ	XXII	Mon, Oct 6, 2014	37.95	40.05	37.65	37.80
792	NASDAQ	XXII	Fri, Oct 3, 2014	38.85	39.02	37.10	37.95
791	NASDAQ	XXII	Thu, Oct 2, 2014	36.75	38.25	36.00	38.10
790	NASDAQ	XXII	Wed, Oct 1, 2014	37.50	38.55	35.10	36.60
789	NASDAQ	XXII	Tue, Sep 30, 2014	40.20	41.70	37.80	37.80
788	NASDAQ	XXII	Mon, Sep 29, 2014	38.25	39.90	37.65	39.30
787	NASDAQ	XXII	Fri, Sep 26, 2014	37.20	39.60	37.20	39.30
786	NASDAQ	XXII	Thu, Sep 25, 2014	40.20	40.95	36.81	37.05
785	NASDAQ	XXII	Wed, Sep 24, 2014	40.50	40.50	38.40	39.45
784	NASDAQ	XXII	Tue, Sep 23, 2014	41.40	41.40	39.47	39.75
783	NASDAQ	XXII	Mon, Sep 22, 2014	40.20	41.55	38.25	40.20
782	NASDAQ	XXII	Fri, Sep 19, 2014	43.95	44.10	39.90	40.65
781	NASDAQ	XXII	Thu, Sep 18, 2014	46.05	46.80	39.90	43.35
780	NASDAQ	XXII	Wed, Sep 17, 2014	39.00	39.30	36.90	38.55
779	NASDAQ	XXII	Tue, Sep 16, 2014	39.00	40.20	38.55	38.85
778	NASDAQ	XXII	Mon, Sep 15, 2014	38.10	40.35	38.10	39.45
777	NASDAQ	XXII	Fri, Sep 12, 2014	39.60	41.25	38.03	38.25
776	NASDAQ	XXII	Thu, Sep 11, 2014	38.40	39.75	37.50	39.30
775	NASDAQ	XXII	Wed, Sep 10, 2014	38.70	39.30	36.60	38.40
774	NASDAQ	XXII	Tue, Sep 9, 2014	41.55	41.70	38.25	39.00
773	NASDAQ	XXII	Mon, Sep 8, 2014	42.60	43.35	39.90	41.10
772	NASDAQ	XXII	Fri, Sep 5, 2014	40.65	42.75	39.75	42.45
771	NASDAQ	XXII	Thu, Sep 4, 2014	43.50	45.00	40.35	40.95
770	NASDAQ	XXII	Wed, Sep 3, 2014	45.75	46.50	42.30	43.05
769	NASDAQ	XXII	Tue, Sep 2, 2014	45.75	49.05	43.65	45.75
768	NASDAQ	XXII	Fri, Aug 29, 2014	46.80	48.75	40.80	45.75
767	NASDAQ	XXII	Thu, Aug 28, 2014	40.50	45.75	38.40	45.45
766	NASDAQ	XXII	Wed, Aug 27, 2014	48.45	49.05	28.50	40.35
765	NASDAQ	XXII	Tue, Aug 26, 2014	46.50	50.25	45.30	47.55
764	NASDAQ	XXII	Mon, Aug 25, 2014	48.00	49.05	45.30	46.20
763	NASDAQ	XXII	Fri, Aug 22, 2014	47.10	49.50	46.50	48.00
762	NASDAQ	XXII	Thu, Aug 21, 2014	44.25	48.90	42.90	48.90
761	NASDAQ	XXII	Wed, Aug 20, 2014	42.00	45.30	41.70	44.55
760	NASDAQ	XXII	Tue, Aug 19, 2014	42.45	43.50	41.55	42.45
759	NASDAQ	XXII	Mon, Aug 18, 2014	42.60	42.60	41.10	42.60
758	NASDAQ	XXII	Fri, Aug 15, 2014	43.50	43.50	41.55	42.75
757	NASDAQ	XXII	Thu, Aug 14, 2014	43.20	43.20	40.65	43.20
756	NASDAQ	XXII	Wed, Aug 13, 2014	42.60	44.25	42.00	43.35
755	NASDAQ	XXII	Tue, Aug 12, 2014	44.85	45.45	40.65	43.20
754	NASDAQ	XXII	Mon, Aug 11, 2014	41.40	46.05	40.50	44.70
753	NASDAQ	XXII	Fri, Aug 8, 2014	38.70	41.10	38.25	40.95
752	NASDAQ	XXII	Thu, Aug 7, 2014	38.25	39.60	37.80	39.15
751	NASDAQ	XXII	Wed, Aug 6, 2014	37.65	38.55	37.65	37.95
750	NASDAQ	XXII	Tue, Aug 5, 2014	39.60	40.50	37.50	38.10
749	NASDAQ	XXII	Mon, Aug 4, 2014	36.15	42.18	35.26	39.75
748	NASDAQ	XXII	Fri, Aug 1, 2014	35.55	36.15	34.97	35.85
747	NASDAQ	XXII	Thu, Jul 31, 2014	37.50	37.50	34.50	35.85
746	NASDAQ	XXII	Wed, Jul 30, 2014	38.55	39.15	36.60	37.50
745	NASDAQ	XXII	Tue, Jul 29, 2014	38.85	39.45	34.50	35.40
744	NASDAQ	XXII	Mon, Jul 28, 2014	39.00	39.30	37.80	37.80
743	NASDAQ	XXII	Fri, Jul 25, 2014	37.95	39.00	37.50	39.00
742	NASDAQ	XXII	Thu, Jul 24, 2014	39.90	40.65	37.95	38.40
741	NASDAQ	XXII	Wed, Jul 23, 2014	39.15	40.65	38.25	39.90
740	NASDAQ	XXII	Tue, Jul 22, 2014	38.55	41.85	38.55	40.80
739	NASDAQ	XXII	Mon, Jul 21, 2014	39.75	39.75	38.40	38.70
738	NASDAQ	XXII	Fri, Jul 18, 2014	38.55	40.20	37.50	40.05
737	NASDAQ	XXII	Thu, Jul 17, 2014	38.70	41.25	38.29	38.85
736	NASDAQ	XXII	Wed, Jul 16, 2014	40.05	40.20	37.05	39.30
735	NASDAQ	XXII	Tue, Jul 15, 2014	43.95	43.95	39.15	40.20
734	NASDAQ	XXII	Mon, Jul 14, 2014	43.20	44.40	41.25	43.80
733	NASDAQ	XXII	Fri, Jul 11, 2014	44.85	45.75	42.75	43.05
732	NASDAQ	XXII	Thu, Jul 10, 2014	44.25	45.15	44.18	44.70
731	NASDAQ	XXII	Wed, Jul 9, 2014	44.40	45.00	44.40	44.70
730	NASDAQ	XXII	Tue, Jul 8, 2014	46.20	47.40	43.20	45.00
729	NASDAQ	XXII	Mon, Jul 7, 2014	44.70	49.65	44.25	48.15
728	NASDAQ	XXII	Thu, Jul 3, 2014	47.40	47.55	44.70	45.00
727	NASDAQ	XXII	Wed, Jul 2, 2014	45.75	46.05	42.75	44.85
726	NASDAQ	XXII	Tue, Jul 1, 2014	46.20	46.35	42.75	45.00
725	NASDAQ	XXII	Mon, Jun 30, 2014	52.50	53.40	43.80	46.05
724	NASDAQ	XXII	Fri, Jun 27, 2014	53.25	56.25	51.29	51.30
723	NASDAQ	XXII	Thu, Jun 26, 2014	52.50	52.95	51.30	52.35
722	NASDAQ	XXII	Wed, Jun 25, 2014	53.10	54.00	51.00	52.50
721	NASDAQ	XXII	Tue, Jun 24, 2014	54.00	54.75	52.80	53.70
720	NASDAQ	XXII	Mon, Jun 23, 2014	52.65	55.20	52.65	54.15
719	NASDAQ	XXII	Fri, Jun 20, 2014	56.25	56.25	52.65	52.80
718	NASDAQ	XXII	Thu, Jun 19, 2014	54.90	56.25	54.00	56.25
717	NASDAQ	XXII	Wed, Jun 18, 2014	52.65	54.75	50.70	54.75
716	NASDAQ	XXII	Tue, Jun 17, 2014	52.05	52.80	50.40	52.50
715	NASDAQ	XXII	Mon, Jun 16, 2014	56.70	58.05	50.70	52.05
714	NASDAQ	XXII	Fri, Jun 13, 2014	54.45	57.00	52.82	56.70
713	NASDAQ	XXII	Thu, Jun 12, 2014	53.25	55.50	52.05	55.05
712	NASDAQ	XXII	Wed, Jun 11, 2014	55.35	55.50	49.80	53.55
711	NASDAQ	XXII	Tue, Jun 10, 2014	53.25	55.20	52.50	53.55
710	NASDAQ	XXII	Mon, Jun 9, 2014	48.60	53.10	46.95	52.20
709	NASDAQ	XXII	Fri, Jun 6, 2014	47.10	48.60	45.15	47.10
708	NASDAQ	XXII	Thu, Jun 5, 2014	45.60	48.30	44.55	46.05
707	NASDAQ	XXII	Wed, Jun 4, 2014	46.35	46.95	44.85	46.50
706	NASDAQ	XXII	Tue, Jun 3, 2014	44.55	46.20	43.65	45.90
705	NASDAQ	XXII	Mon, Jun 2, 2014	45.75	48.90	43.05	44.25
704	NASDAQ	XXII	Fri, May 30, 2014	42.15	46.20	42.15	45.75
703	NASDAQ	XXII	Thu, May 29, 2014	43.95	47.70	42.15	42.30
702	NASDAQ	XXII	Wed, May 28, 2014	36.75	42.60	36.00	41.25
701	NASDAQ	XXII	Tue, May 27, 2014	36.90	37.39	36.15	36.30
700	NASDAQ	XXII	Fri, May 23, 2014	36.90	36.90	34.50	36.00
699	NASDAQ	XXII	Thu, May 22, 2014	38.10	38.40	34.05	34.80
698	NASDAQ	XXII	Wed, May 21, 2014	36.75	38.85	34.20	36.60
697	NASDAQ	XXII	Tue, May 20, 2014	41.85	41.85	33.90	35.70
696	NASDAQ	XXII	Mon, May 19, 2014	47.55	48.75	40.80	41.85
695	NASDAQ	XXII	Fri, May 16, 2014	42.15	45.75	41.85	45.00
694	NASDAQ	XXII	Thu, May 15, 2014	39.15	43.50	37.65	42.15
693	NASDAQ	XXII	Wed, May 14, 2014	40.50	41.25	39.00	39.60
692	NASDAQ	XXII	Tue, May 13, 2014	39.30	43.80	39.30	41.10
691	NASDAQ	XXII	Mon, May 12, 2014	35.55	39.75	34.52	39.15
690	NASDAQ	XXII	Fri, May 9, 2014	34.50	34.80	33.00	33.00
689	NASDAQ	XXII	Thu, May 8, 2014	37.35	38.10	34.50	34.50
688	NASDAQ	XXII	Wed, May 7, 2014	39.45	39.45	36.00	37.50
687	NASDAQ	XXII	Tue, May 6, 2014	39.15	41.25	37.50	38.10
686	NASDAQ	XXII	Mon, May 5, 2014	42.00	42.30	37.80	40.05
685	NASDAQ	XXII	Fri, May 2, 2014	41.40	42.15	40.05	42.00
684	NASDAQ	XXII	Thu, May 1, 2014	40.65	44.70	40.50	41.25
683	NASDAQ	XXII	Wed, Apr 30, 2014	35.25	40.35	35.25	40.20
682	NASDAQ	XXII	Tue, Apr 29, 2014	33.75	36.75	33.75	35.25
681	NASDAQ	XXII	Mon, Apr 28, 2014	33.30	37.05	32.85	33.30
680	NASDAQ	XXII	Fri, Apr 25, 2014	32.55	33.45	32.40	33.00
679	NASDAQ	XXII	Thu, Apr 24, 2014	34.50	34.50	32.40	32.40
678	NASDAQ	XXII	Wed, Apr 23, 2014	34.50	36.00	32.25	35.40
677	NASDAQ	XXII	Tue, Apr 22, 2014	37.20	38.10	33.45	34.50
676	NASDAQ	XXII	Mon, Apr 21, 2014	44.70	44.70	36.15	37.20
675	NASDAQ	XXII	Thu, Apr 17, 2014	42.60	42.60	39.60	41.40
674	NASDAQ	XXII	Wed, Apr 16, 2014	41.10	45.00	39.00	42.45
673	NASDAQ	XXII	Tue, Apr 15, 2014	33.75	48.00	32.25	41.70
672	NASDAQ	XXII	Mon, Apr 14, 2014	42.75	44.10	32.10	33.00
671	NASDAQ	XXII	Fri, Apr 11, 2014	41.85	42.45	39.60	42.45
670	NASDAQ	XXII	Thu, Apr 10, 2014	42.90	43.95	40.50	42.00
669	NASDAQ	XXII	Wed, Apr 9, 2014	45.45	46.95	41.55	42.45
668	NASDAQ	XXII	Tue, Apr 8, 2014	43.65	48.45	43.50	45.45
667	NASDAQ	XXII	Mon, Apr 7, 2014	48.00	50.40	44.25	45.00
666	NASDAQ	XXII	Fri, Apr 4, 2014	51.00	51.53	48.00	49.65
665	NASDAQ	XXII	Thu, Apr 3, 2014	53.25	54.45	49.50	51.30
664	NASDAQ	XXII	Wed, Apr 2, 2014	50.25	51.00	45.75	50.55
663	NASDAQ	XXII	Tue, Apr 1, 2014	49.80	50.85	48.00	49.65
662	NASDAQ	XXII	Mon, Mar 31, 2014	51.75	52.05	48.00	48.75
661	NASDAQ	XXII	Fri, Mar 28, 2014	47.25	53.10	47.25	49.50
660	NASDAQ	XXII	Thu, Mar 27, 2014	49.35	52.35	45.90	46.95
659	NASDAQ	XXII	Wed, Mar 26, 2014	51.30	60.00	46.50	47.40
658	NASDAQ	XXII	Tue, Mar 25, 2014	40.80	49.65	40.80	48.30
657	NASDAQ	XXII	Mon, Mar 24, 2014	52.50	52.80	37.95	40.35
656	NASDAQ	XXII	Fri, Mar 21, 2014	59.10	60.00	50.70	52.95
655	NASDAQ	XXII	Thu, Mar 20, 2014	55.05	60.75	54.00	59.70
654	NASDAQ	XXII	Wed, Mar 19, 2014	64.35	64.50	56.25	56.85
653	NASDAQ	XXII	Tue, Mar 18, 2014	65.25	66.45	60.75	65.25
652	NASDAQ	XXII	Mon, Mar 17, 2014	69.00	71.25	61.35	66.60
651	NASDAQ	XXII	Fri, Mar 14, 2014	74.25	75.00	66.00	69.00
650	NASDAQ	XXII	Thu, Mar 13, 2014	86.10	86.10	75.90	76.65
649	NASDAQ	XXII	Wed, Mar 12, 2014	74.85	89.10	67.50	86.10
648	NASDAQ	XXII	Tue, Mar 11, 2014	92.25	95.40	73.50	77.55
647	NASDAQ	XXII	Mon, Mar 10, 2014	88.43	95.25	86.25	93.00
646	NASDAQ	XXII	Fri, Mar 7, 2014	71.33	78.00	71.25	76.95
645	NASDAQ	XXII	Thu, Mar 6, 2014	64.20	64.20	61.80	63.75
644	NASDAQ	XXII	Wed, Mar 5, 2014	63.90	64.80	61.50	63.30
643	NASDAQ	XXII	Tue, Mar 4, 2014	63.60	66.75	63.60	63.90
642	NASDAQ	XXII	Mon, Mar 3, 2014	66.75	66.75	61.80	63.45
641	NASDAQ	XXII	Fri, Feb 28, 2014	67.35	67.50	63.75	65.10
640	NASDAQ	XXII	Thu, Feb 27, 2014	65.55	67.20	65.55	66.90
639	NASDAQ	XXII	Wed, Feb 26, 2014	67.28	67.35	62.70	66.00
638	NASDAQ	XXII	Tue, Feb 25, 2014	64.50	68.70	63.75	67.35
637	NASDAQ	XXII	Mon, Feb 24, 2014	63.98	64.50	54.15	63.30
636	NASDAQ	XXII	Fri, Feb 21, 2014	55.58	66.00	55.50	63.15
635	NASDAQ	XXII	Thu, Feb 20, 2014	51.90	55.35	51.60	55.35
634	NASDAQ	XXII	Wed, Feb 19, 2014	50.25	54.00	49.50	51.60
633	NASDAQ	XXII	Tue, Feb 18, 2014	47.10	49.50	46.80	49.20
632	NASDAQ	XXII	Fri, Feb 14, 2014	46.80	47.10	45.45	46.50
631	NASDAQ	XXII	Thu, Feb 13, 2014	48.15	48.30	44.85	46.50
630	NASDAQ	XXII	Wed, Feb 12, 2014	46.35	48.30	45.75	47.85
629	NASDAQ	XXII	Tue, Feb 11, 2014	41.25	45.45	41.22	45.15
628	NASDAQ	XXII	Mon, Feb 10, 2014	40.80	40.95	39.45	40.50
627	NASDAQ	XXII	Fri, Feb 7, 2014	38.55	41.25	38.55	40.50
626	NASDAQ	XXII	Thu, Feb 6, 2014	36.60	39.90	36.60	37.50
625	NASDAQ	XXII	Wed, Feb 5, 2014	36.00	37.50	33.75	36.15
624	NASDAQ	XXII	Tue, Feb 4, 2014	36.75	36.75	33.90	35.55
623	NASDAQ	XXII	Mon, Feb 3, 2014	40.50	40.50	35.40	37.05
622	NASDAQ	XXII	Fri, Jan 31, 2014	39.15	40.50	35.25	38.85
621	NASDAQ	XXII	Thu, Jan 30, 2014	35.70	40.50	32.70	39.45
620	NASDAQ	XXII	Wed, Jan 29, 2014	36.45	36.45	34.95	35.25
619	NASDAQ	XXII	Tue, Jan 28, 2014	34.65	36.00	33.90	35.25
618	NASDAQ	XXII	Mon, Jan 27, 2014	34.13	34.50	33.30	33.90
617	NASDAQ	XXII	Fri, Jan 24, 2014	31.50	34.20	30.15	32.40
616	NASDAQ	XXII	Thu, Jan 23, 2014	32.25	32.25	31.05	31.50
615	NASDAQ	XXII	Wed, Jan 22, 2014	32.70	32.70	30.75	31.95
614	NASDAQ	XXII	Tue, Jan 21, 2014	33.23	34.20	32.25	32.70
613	NASDAQ	XXII	Fri, Jan 17, 2014	35.10	36.00	33.00	33.30
612	NASDAQ	XXII	Thu, Jan 16, 2014	34.20	34.50	31.65	34.50
611	NASDAQ	XXII	Wed, Jan 15, 2014	33.75	35.25	33.00	33.75
610	NASDAQ	XXII	Tue, Jan 14, 2014	34.13	35.10	32.25	33.90
609	NASDAQ	XXII	Mon, Jan 13, 2014	37.35	38.55	33.75	34.20
608	NASDAQ	XXII	Fri, Jan 10, 2014	30.00	36.30	29.25	35.85
607	NASDAQ	XXII	Thu, Jan 9, 2014	27.30	27.45	26.70	27.00
606	NASDAQ	XXII	Wed, Jan 8, 2014	27.75	28.50	26.25	27.30
605	NASDAQ	XXII	Tue, Jan 7, 2014	31.20	31.20	27.75	27.90
604	NASDAQ	XXII	Mon, Jan 6, 2014	31.50	31.65	30.90	31.65
603	NASDAQ	XXII	Fri, Jan 3, 2014	31.05	31.65	30.90	31.65
602	NASDAQ	XXII	Thu, Jan 2, 2014	32.25	32.25	30.90	31.05
601	NASDAQ	XXII	Tue, Dec 31, 2013	32.70	32.85	30.45	32.10
600	NASDAQ	XXII	Mon, Dec 30, 2013	31.05	32.85	30.75	31.65
599	NASDAQ	XXII	Fri, Dec 27, 2013	31.65	32.70	26.25	31.95
598	NASDAQ	XXII	Thu, Dec 26, 2013	30.00	32.55	30.00	31.80
597	NASDAQ	XXII	Tue, Dec 24, 2013	29.25	30.75	28.80	30.00
596	NASDAQ	XXII	Mon, Dec 23, 2013	30.00	30.15	27.75	29.10
595	NASDAQ	XXII	Fri, Dec 20, 2013	25.50	28.20	25.50	28.20
594	NASDAQ	XXII	Thu, Dec 19, 2013	25.05	25.35	24.75	25.05
593	NASDAQ	XXII	Wed, Dec 18, 2013	24.30	25.05	24.00	24.75
592	NASDAQ	XXII	Tue, Dec 17, 2013	24.00	24.45	23.70	24.30
591	NASDAQ	XXII	Mon, Dec 16, 2013	23.40	24.00	22.95	24.00
590	NASDAQ	XXII	Fri, Dec 13, 2013	23.10	23.25	22.80	23.25
589	NASDAQ	XXII	Thu, Dec 12, 2013	23.10	23.70	22.05	23.10
588	NASDAQ	XXII	Wed, Dec 11, 2013	24.15	24.15	21.90	23.70
587	NASDAQ	XXII	Tue, Dec 10, 2013	22.65	24.60	22.20	24.00
586	NASDAQ	XXII	Mon, Dec 9, 2013	22.05	22.50	21.00	22.35
585	NASDAQ	XXII	Fri, Dec 6, 2013	21.75	22.05	20.70	21.75
584	NASDAQ	XXII	Thu, Dec 5, 2013	22.20	23.25	20.25	21.75
583	NASDAQ	XXII	Wed, Dec 4, 2013	20.85	22.20	20.55	22.20
582	NASDAQ	XXII	Tue, Dec 3, 2013	20.55	20.85	20.40	20.70
581	NASDAQ	XXII	Mon, Dec 2, 2013	19.80	20.70	19.20	20.25
580	NASDAQ	XXII	Fri, Nov 29, 2013	18.75	19.65	18.45	19.50
579	NASDAQ	XXII	Wed, Nov 27, 2013	18.30	18.75	18.30	18.30
578	NASDAQ	XXII	Tue, Nov 26, 2013	18.45	18.45	17.67	18.00
577	NASDAQ	XXII	Mon, Nov 25, 2013	17.85	18.30	17.55	18.00
576	NASDAQ	XXII	Fri, Nov 22, 2013	17.70	18.30	17.55	17.85
575	NASDAQ	XXII	Thu, Nov 21, 2013	17.25	18.00	16.50	17.55
574	NASDAQ	XXII	Wed, Nov 20, 2013	18.00	18.45	16.65	17.25
573	NASDAQ	XXII	Tue, Nov 19, 2013	16.50	18.00	15.90	18.00
572	NASDAQ	XXII	Mon, Nov 18, 2013	15.00	16.80	14.70	16.50
571	NASDAQ	XXII	Fri, Nov 15, 2013	14.70	15.00	14.70	14.85
570	NASDAQ	XXII	Thu, Nov 14, 2013	15.06	15.15	14.55	14.70
569	NASDAQ	XXII	Wed, Nov 13, 2013	14.25	15.30	14.25	15.00
568	NASDAQ	XXII	Tue, Nov 12, 2013	14.40	14.85	13.05	14.55
567	NASDAQ	XXII	Mon, Nov 11, 2013	16.80	16.80	12.98	14.40
566	NASDAQ	XXII	Fri, Nov 8, 2013	17.25	17.25	16.05	16.80
565	NASDAQ	XXII	Thu, Nov 7, 2013	17.40	17.40	16.65	17.40
564	NASDAQ	XXII	Wed, Nov 6, 2013	17.16	17.40	16.80	17.10
563	NASDAQ	XXII	Tue, Nov 5, 2013	16.80	17.25	16.65	17.25
562	NASDAQ	XXII	Mon, Nov 4, 2013	17.10	17.40	16.65	16.65
561	NASDAQ	XXII	Fri, Nov 1, 2013	17.10	17.25	15.75	16.80
560	NASDAQ	XXII	Thu, Oct 31, 2013	17.55	17.55	17.10	17.40
559	NASDAQ	XXII	Wed, Oct 30, 2013	17.25	17.55	16.80	17.40
558	NASDAQ	XXII	Tue, Oct 29, 2013	17.55	17.55	16.50	17.55
557	NASDAQ	XXII	Mon, Oct 28, 2013	17.85	17.85	17.55	17.70
556	NASDAQ	XXII	Fri, Oct 25, 2013	17.85	18.00	17.85	18.00
555	NASDAQ	XXII	Thu, Oct 24, 2013	17.85	18.60	17.55	17.85
554	NASDAQ	XXII	Wed, Oct 23, 2013	17.85	18.75	17.85	18.15
553	NASDAQ	XXII	Tue, Oct 22, 2013	17.85	17.85	17.40	17.70
552	NASDAQ	XXII	Mon, Oct 21, 2013	17.40	17.85	17.10	17.70
551	NASDAQ	XXII	Fri, Oct 18, 2013	18.30	18.30	16.50	17.40
550	NASDAQ	XXII	Thu, Oct 17, 2013	18.45	18.45	17.70	18.30
549	NASDAQ	XXII	Wed, Oct 16, 2013	18.45	18.75	18.15	18.60
548	NASDAQ	XXII	Tue, Oct 15, 2013	19.35	19.35	18.15	18.75
547	NASDAQ	XXII	Mon, Oct 14, 2013	18.30	19.20	18.15	18.90
546	NASDAQ	XXII	Fri, Oct 11, 2013	17.40	18.30	17.40	18.15
545	NASDAQ	XXII	Thu, Oct 10, 2013	17.85	18.00	17.25	18.00
544	NASDAQ	XXII	Wed, Oct 9, 2013	17.40	17.70	16.35	17.70
543	NASDAQ	XXII	Tue, Oct 8, 2013	17.40	17.55	16.20	17.40
542	NASDAQ	XXII	Mon, Oct 7, 2013	18.30	18.30	17.40	17.85
541	NASDAQ	XXII	Fri, Oct 4, 2013	19.05	19.35	17.85	18.75
540	NASDAQ	XXII	Thu, Oct 3, 2013	20.55	21.75	17.70	19.05
539	NASDAQ	XXII	Wed, Oct 2, 2013	25.20	25.50	18.90	20.40
538	NASDAQ	XXII	Tue, Oct 1, 2013	19.50	19.95	18.30	19.50
537	NASDAQ	XXII	Mon, Sep 30, 2013	18.60	19.50	18.30	19.35
536	NASDAQ	XXII	Fri, Sep 27, 2013	18.69	18.75	17.55	18.00
535	NASDAQ	XXII	Thu, Sep 26, 2013	16.65	18.00	16.65	18.00
534	NASDAQ	XXII	Wed, Sep 25, 2013	16.50	16.80	15.45	16.50
533	NASDAQ	XXII	Tue, Sep 24, 2013	18.45	18.60	15.90	17.10
532	NASDAQ	XXII	Mon, Sep 23, 2013	19.20	19.20	18.30	18.75
531	NASDAQ	XXII	Fri, Sep 20, 2013	19.20	19.50	18.75	19.05
530	NASDAQ	XXII	Thu, Sep 19, 2013	18.75	19.20	18.30	19.20
529	NASDAQ	XXII	Wed, Sep 18, 2013	18.00	18.90	17.25	18.30
528	NASDAQ	XXII	Tue, Sep 17, 2013	16.80	17.25	16.35	17.25
527	NASDAQ	XXII	Mon, Sep 16, 2013	16.50	17.25	16.50	16.50
526	NASDAQ	XXII	Fri, Sep 13, 2013	16.35	16.65	15.75	16.50
525	NASDAQ	XXII	Thu, Sep 12, 2013	17.25	17.25	15.90	16.20
524	NASDAQ	XXII	Wed, Sep 11, 2013	15.75	17.25	15.30	17.25
523	NASDAQ	XXII	Tue, Sep 10, 2013	16.50	16.95	14.33	16.80
522	NASDAQ	XXII	Mon, Sep 9, 2013	15.90	16.65	15.75	16.65
521	NASDAQ	XXII	Fri, Sep 6, 2013	16.50	17.55	15.60	16.20
520	NASDAQ	XXII	Thu, Sep 5, 2013	18.00	18.00	16.05	16.35
519	NASDAQ	XXII	Wed, Sep 4, 2013	17.85	17.85	16.50	17.40
518	NASDAQ	XXII	Tue, Sep 3, 2013	18.00	18.00	17.10	17.85
517	NASDAQ	XXII	Fri, Aug 30, 2013	17.55	18.00	17.25	18.00
516	NASDAQ	XXII	Thu, Aug 29, 2013	17.55	18.00	17.25	17.25
515	NASDAQ	XXII	Wed, Aug 28, 2013	17.70	17.70	17.25	17.25
514	NASDAQ	XXII	Tue, Aug 27, 2013	18.00	18.30	17.25	17.70
513	NASDAQ	XXII	Mon, Aug 26, 2013	18.00	18.45	17.55	18.00
512	NASDAQ	XXII	Fri, Aug 23, 2013	17.70	18.45	17.25	17.40
511	NASDAQ	XXII	Thu, Aug 22, 2013	18.00	18.45	17.10	18.45
510	NASDAQ	XXII	Wed, Aug 21, 2013	18.15	18.15	17.40	18.00
509	NASDAQ	XXII	Tue, Aug 20, 2013	17.40	18.75	17.10	18.75
508	NASDAQ	XXII	Mon, Aug 19, 2013	17.40	17.55	17.10	17.40
507	NASDAQ	XXII	Fri, Aug 16, 2013	17.25	17.55	16.95	17.55
506	NASDAQ	XXII	Thu, Aug 15, 2013	17.25	17.25	16.50	17.25
505	NASDAQ	XXII	Wed, Aug 14, 2013	15.90	17.10	15.60	16.95
504	NASDAQ	XXII	Tue, Aug 13, 2013	16.05	16.50	15.15	15.90
503	NASDAQ	XXII	Mon, Aug 12, 2013	18.30	18.30	15.00	16.50
502	NASDAQ	XXII	Fri, Aug 9, 2013	19.65	19.80	17.25	18.60
501	NASDAQ	XXII	Thu, Aug 8, 2013	19.20	20.25	15.90	19.80
500	NASDAQ	XXII	Wed, Aug 7, 2013	19.80	20.10	19.20	19.20
499	NASDAQ	XXII	Tue, Aug 6, 2013	19.20	20.55	19.20	19.80
498	NASDAQ	XXII	Mon, Aug 5, 2013	24.45	24.45	18.45	20.25
497	NASDAQ	XXII	Fri, Aug 2, 2013	24.90	26.10	23.25	24.30
496	NASDAQ	XXII	Thu, Aug 1, 2013	22.80	25.50	22.80	25.05
495	NASDAQ	XXII	Wed, Jul 31, 2013	23.10	25.50	22.65	23.70
494	NASDAQ	XXII	Tue, Jul 30, 2013	20.55	24.00	20.55	22.50
493	NASDAQ	XXII	Mon, Jul 29, 2013	20.40	20.70	17.55	20.40
492	NASDAQ	XXII	Fri, Jul 26, 2013	21.00	21.30	17.70	19.65
491	NASDAQ	XXII	Thu, Jul 25, 2013	19.20	21.75	17.40	21.00
490	NASDAQ	XXII	Wed, Jul 24, 2013	18.30	19.50	18.30	19.05
489	NASDAQ	XXII	Tue, Jul 23, 2013	16.95	18.00	16.05	17.85
488	NASDAQ	XXII	Mon, Jul 22, 2013	15.15	17.25	15.00	16.35
487	NASDAQ	XXII	Fri, Jul 19, 2013	14.70	15.30	14.70	15.00
486	NASDAQ	XXII	Thu, Jul 18, 2013	14.25	15.15	14.25	14.70
485	NASDAQ	XXII	Wed, Jul 17, 2013	14.25	15.30	13.43	14.41
484	NASDAQ	XXII	Tue, Jul 16, 2013	17.25	17.25	13.80	13.80
483	NASDAQ	XXII	Mon, Jul 15, 2013	17.25	17.25	15.00	16.80
482	NASDAQ	XXII	Fri, Jul 12, 2013	18.30	18.30	16.35	17.25
481	NASDAQ	XXII	Thu, Jul 11, 2013	18.00	18.75	17.10	17.40
480	NASDAQ	XXII	Wed, Jul 10, 2013	18.30	18.30	16.95	17.70
479	NASDAQ	XXII	Tue, Jul 9, 2013	19.35	19.50	16.65	17.70
478	NASDAQ	XXII	Mon, Jul 8, 2013	16.05	18.90	15.30	18.90
477	NASDAQ	XXII	Fri, Jul 5, 2013	13.79	15.90	13.35	15.75
476	NASDAQ	XXII	Wed, Jul 3, 2013	12.75	13.79	12.54	13.79
475	NASDAQ	XXII	Tue, Jul 2, 2013	11.55	12.75	11.55	12.75
474	NASDAQ	XXII	Mon, Jul 1, 2013	10.80	11.40	10.50	11.40
473	NASDAQ	XXII	Thu, Jun 27, 2013	10.80	10.80	10.35	10.73
472	NASDAQ	XXII	Wed, Jun 26, 2013	10.65	10.65	10.50	10.65
471	NASDAQ	XXII	Tue, Jun 25, 2013	10.73	10.80	10.13	10.65
470	NASDAQ	XXII	Mon, Jun 24, 2013	10.67	10.92	10.13	10.80
469	NASDAQ	XXII	Fri, Jun 21, 2013	11.25	11.85	10.50	11.10
468	NASDAQ	XXII	Thu, Jun 20, 2013	10.50	11.25	10.05	11.10
467	NASDAQ	XXII	Wed, Jun 19, 2013	10.20	10.50	10.20	10.20
466	NASDAQ	XXII	Tue, Jun 18, 2013	10.50	10.65	10.13	10.20
465	NASDAQ	XXII	Mon, Jun 17, 2013	10.80	10.80	10.35	10.35
464	NASDAQ	XXII	Fri, Jun 14, 2013	10.20	10.65	9.75	10.35
463	NASDAQ	XXII	Thu, Jun 13, 2013	9.75	10.20	9.74	10.20
462	NASDAQ	XXII	Wed, Jun 12, 2013	10.65	10.65	9.30	9.75
461	NASDAQ	XXII	Tue, Jun 11, 2013	10.50	10.50	9.75	9.90
460	NASDAQ	XXII	Mon, Jun 10, 2013	11.25	11.25	9.45	10.35
459	NASDAQ	XXII	Fri, Jun 7, 2013	9.00	11.25	8.70	10.34
458	NASDAQ	XXII	Thu, Jun 6, 2013	9.00	9.00	8.70	8.93
457	NASDAQ	XXII	Wed, Jun 5, 2013	9.00	9.00	8.40	9.00
456	NASDAQ	XXII	Tue, Jun 4, 2013	9.00	9.45	8.25	9.00
455	NASDAQ	XXII	Mon, Jun 3, 2013	9.00	9.00	8.51	9.00
454	NASDAQ	XXII	Fri, May 31, 2013	9.00	9.00	8.57	8.85
453	NASDAQ	XXII	Thu, May 30, 2013	9.00	9.00	8.25	9.00
452	NASDAQ	XXII	Wed, May 29, 2013	9.00	9.00	8.55	9.00
451	NASDAQ	XXII	Tue, May 28, 2013	9.08	9.08	8.55	9.00
450	NASDAQ	XXII	Fri, May 24, 2013	9.00	9.00	9.00	9.00
449	NASDAQ	XXII	Thu, May 23, 2013	9.15	9.15	8.25	9.15
448	NASDAQ	XXII	Wed, May 22, 2013	9.00	9.30	8.94	9.00
447	NASDAQ	XXII	Tue, May 21, 2013	9.00	9.00	8.94	9.00
446	NASDAQ	XXII	Mon, May 20, 2013	8.85	9.30	8.85	9.00
445	NASDAQ	XXII	Fri, May 17, 2013	8.85	9.00	8.85	9.00
444	NASDAQ	XXII	Thu, May 16, 2013	9.45	9.45	7.80	8.85
443	NASDAQ	XXII	Wed, May 15, 2013	8.93	9.00	8.40	8.70
442	NASDAQ	XXII	Tue, May 14, 2013	9.15	9.15	8.70	8.70
441	NASDAQ	XXII	Mon, May 13, 2013	9.99	9.99	8.25	9.30
440	NASDAQ	XXII	Fri, May 10, 2013	9.90	9.90	9.00	9.45
439	NASDAQ	XXII	Thu, May 9, 2013	9.90	9.90	9.75	9.90
438	NASDAQ	XXII	Wed, May 8, 2013	9.60	10.20	9.30	9.90
437	NASDAQ	XXII	Tue, May 7, 2013	9.60	9.75	9.30	9.75
436	NASDAQ	XXII	Mon, May 6, 2013	9.30	9.60	9.30	9.60
435	NASDAQ	XXII	Fri, May 3, 2013	9.30	9.60	8.70	9.30
434	NASDAQ	XXII	Thu, May 2, 2013	9.30	9.75	9.00	9.30
433	NASDAQ	XXII	Wed, May 1, 2013	9.15	9.30	8.10	9.30
432	NASDAQ	XXII	Tue, Apr 30, 2013	9.45	9.75	6.90	9.00
431	NASDAQ	XXII	Mon, Apr 29, 2013	10.20	10.20	9.15	9.60
430	NASDAQ	XXII	Fri, Apr 26, 2013	9.60	10.20	9.30	10.20
429	NASDAQ	XXII	Thu, Apr 25, 2013	10.50	10.50	9.15	10.50
428	NASDAQ	XXII	Wed, Apr 24, 2013	10.20	12.00	9.15	10.50
427	NASDAQ	XXII	Tue, Apr 23, 2013	9.75	10.95	9.15	10.20
426	NASDAQ	XXII	Mon, Apr 22, 2013	10.95	10.95	10.20	10.95
425	NASDAQ	XXII	Fri, Apr 19, 2013	11.55	11.70	10.95	10.95
424	NASDAQ	XXII	Thu, Apr 18, 2013	11.70	11.85	10.50	10.95
423	NASDAQ	XXII	Wed, Apr 17, 2013	11.70	11.85	11.10	11.70
422	NASDAQ	XXII	Tue, Apr 16, 2013	11.70	12.75	10.65	11.55
421	NASDAQ	XXII	Mon, Apr 15, 2013	13.32	13.32	10.52	11.10
420	NASDAQ	XXII	Fri, Apr 12, 2013	11.69	12.75	10.65	11.85
419	NASDAQ	XXII	Thu, Apr 11, 2013	12.00	12.45	11.25	11.69
418	NASDAQ	XXII	Wed, Apr 10, 2013	12.60	12.60	11.25	12.45
417	NASDAQ	XXII	Tue, Apr 9, 2013	12.60	12.75	12.00	12.75
416	NASDAQ	XXII	Mon, Apr 8, 2013	12.89	12.89	12.14	12.74
415	NASDAQ	XXII	Fri, Apr 5, 2013	13.05	13.05	12.15	12.30
414	NASDAQ	XXII	Thu, Apr 4, 2013	13.50	13.50	12.15	13.05
413	NASDAQ	XXII	Wed, Apr 3, 2013	13.50	13.50	12.45	13.05
412	NASDAQ	XXII	Tue, Apr 2, 2013	13.17	13.20	12.15	13.20
411	NASDAQ	XXII	Mon, Apr 1, 2013	13.20	13.20	13.20	13.20
410	NASDAQ	XXII	Thu, Mar 28, 2013	12.60	13.20	12.00	13.20
409	NASDAQ	XXII	Wed, Mar 27, 2013	13.65	13.80	13.20	13.80
408	NASDAQ	XXII	Tue, Mar 26, 2013	13.80	13.80	11.27	13.65
407	NASDAQ	XXII	Mon, Mar 25, 2013	13.50	13.95	13.50	13.65
406	NASDAQ	XXII	Fri, Mar 22, 2013	13.83	13.83	12.75	13.50
405	NASDAQ	XXII	Thu, Mar 21, 2013	13.65	14.85	13.65	13.88
404	NASDAQ	XXII	Wed, Mar 20, 2013	13.95	14.40	13.13	13.65
403	NASDAQ	XXII	Tue, Mar 19, 2013	14.03	14.03	12.00	13.50
402	NASDAQ	XXII	Mon, Mar 18, 2013	14.25	14.25	14.10	14.10
401	NASDAQ	XXII	Fri, Mar 15, 2013	15.00	15.15	13.80	14.85
400	NASDAQ	XXII	Thu, Mar 14, 2013	15.30	15.90	14.40	15.00
399	NASDAQ	XXII	Wed, Mar 13, 2013	15.60	15.75	14.25	15.30
398	NASDAQ	XXII	Tue, Mar 12, 2013	15.00	15.75	15.00	15.60
397	NASDAQ	XXII	Mon, Mar 11, 2013	13.50	15.75	11.25	15.00
396	NASDAQ	XXII	Fri, Mar 8, 2013	11.25	14.25	11.10	13.50
395	NASDAQ	XXII	Thu, Mar 7, 2013	11.18	11.55	10.95	11.55
394	NASDAQ	XXII	Wed, Mar 6, 2013	11.25	11.40	10.20	11.10
393	NASDAQ	XXII	Tue, Mar 5, 2013	11.25	11.25	10.65	11.10
392	NASDAQ	XXII	Mon, Mar 4, 2013	10.50	11.25	8.25	11.25
391	NASDAQ	XXII	Fri, Mar 1, 2013	11.33	11.55	10.50	11.55
390	NASDAQ	XXII	Thu, Feb 28, 2013	11.55	11.55	9.99	10.50
389	NASDAQ	XXII	Wed, Feb 27, 2013	12.15	12.59	10.50	11.25
388	NASDAQ	XXII	Tue, Feb 26, 2013	12.15	12.45	11.70	12.15
387	NASDAQ	XXII	Mon, Feb 25, 2013	12.30	13.20	11.55	12.00
386	NASDAQ	XXII	Fri, Feb 22, 2013	12.60	12.60	12.15	12.60
385	NASDAQ	XXII	Thu, Feb 21, 2013	13.35	13.35	12.15	12.60
384	NASDAQ	XXII	Wed, Feb 20, 2013	13.05	13.50	12.15	12.90
383	NASDAQ	XXII	Tue, Feb 19, 2013	12.90	13.50	11.78	13.05
382	NASDAQ	XXII	Fri, Feb 15, 2013	13.13	13.13	12.75	12.90
381	NASDAQ	XXII	Thu, Feb 14, 2013	13.05	13.05	11.55	12.90
380	NASDAQ	XXII	Wed, Feb 13, 2013	13.13	13.13	11.70	13.05
379	NASDAQ	XXII	Tue, Feb 12, 2013	13.50	13.50	11.85	13.43
378	NASDAQ	XXII	Mon, Feb 11, 2013	13.35	13.35	13.05	13.05
377	NASDAQ	XXII	Fri, Feb 8, 2013	12.60	13.50	12.60	13.35
376	NASDAQ	XXII	Thu, Feb 7, 2013	12.60	12.60	12.15	12.60
375	NASDAQ	XXII	Wed, Feb 6, 2013	12.60	12.60	11.25	12.30
374	NASDAQ	XXII	Tue, Feb 5, 2013	12.30	12.60	11.70	12.60
373	NASDAQ	XXII	Mon, Feb 4, 2013	12.60	12.75	11.25	12.60
372	NASDAQ	XXII	Fri, Feb 1, 2013	11.70	12.75	9.75	12.60
371	NASDAQ	XXII	Thu, Jan 31, 2013	12.90	13.50	7.67	13.05
370	NASDAQ	XXII	Wed, Jan 30, 2013	13.35	13.65	12.60	12.90
369	NASDAQ	XXII	Tue, Jan 29, 2013	13.20	13.50	12.75	13.50
368	NASDAQ	XXII	Mon, Jan 28, 2013	13.43	13.50	12.75	13.50
367	NASDAQ	XXII	Fri, Jan 25, 2013	14.25	14.25	13.20	13.50
366	NASDAQ	XXII	Thu, Jan 24, 2013	13.65	14.25	12.90	14.25
365	NASDAQ	XXII	Wed, Jan 23, 2013	14.85	14.85	14.10	14.25
364	NASDAQ	XXII	Tue, Jan 22, 2013	13.50	14.85	12.15	14.85
363	NASDAQ	XXII	Fri, Jan 18, 2013	15.00	15.75	14.25	15.00
362	NASDAQ	XXII	Thu, Jan 17, 2013	15.15	15.15	14.10	15.00
361	NASDAQ	XXII	Wed, Jan 16, 2013	14.29	15.00	13.65	15.00
360	NASDAQ	XXII	Tue, Jan 15, 2013	15.00	15.00	13.69	14.29
359	NASDAQ	XXII	Mon, Jan 14, 2013	15.00	15.60	13.65	14.25
358	NASDAQ	XXII	Fri, Jan 11, 2013	15.15	15.45	14.25	15.00
357	NASDAQ	XXII	Thu, Jan 10, 2013	14.10	15.00	13.65	15.00
356	NASDAQ	XXII	Wed, Jan 9, 2013	12.00	16.05	12.00	13.50
355	NASDAQ	XXII	Tue, Jan 8, 2013	12.00	12.30	11.70	12.00
354	NASDAQ	XXII	Mon, Jan 7, 2013	10.50	12.00	9.75	11.25
353	NASDAQ	XXII	Fri, Jan 4, 2013	8.93	11.10	8.93	10.88
352	NASDAQ	XXII	Thu, Jan 3, 2013	10.35	10.50	10.35	10.50
351	NASDAQ	XXII	Wed, Jan 2, 2013	11.25	11.25	10.50	10.50
350	NASDAQ	XXII	Mon, Dec 31, 2012	11.33	11.55	10.80	11.25
349	NASDAQ	XXII	Fri, Dec 28, 2012	9.90	10.80	9.90	10.80
348	NASDAQ	XXII	Thu, Dec 27, 2012	11.40	11.40	9.75	9.75
347	NASDAQ	XXII	Wed, Dec 26, 2012	14.25	14.25	9.00	11.40
346	NASDAQ	XXII	Fri, Dec 21, 2012	11.55	12.53	10.95	11.40
345	NASDAQ	XXII	Thu, Dec 20, 2012	10.35	11.55	10.35	11.55
344	NASDAQ	XXII	Wed, Dec 19, 2012	10.50	10.50	9.00	10.50
343	NASDAQ	XXII	Tue, Dec 18, 2012	10.50	10.65	10.05	10.50
342	NASDAQ	XXII	Mon, Dec 17, 2012	9.75	10.50	8.85	10.50
341	NASDAQ	XXII	Fri, Dec 14, 2012	6.90	10.35	6.90	10.35
340	NASDAQ	XXII	Thu, Dec 13, 2012	6.00	6.98	6.00	6.75
339	NASDAQ	XXII	Wed, Dec 12, 2012	6.45	6.75	6.45	6.75
338	NASDAQ	XXII	Tue, Dec 11, 2012	6.45	6.45	6.45	6.45
337	NASDAQ	XXII	Mon, Dec 10, 2012	6.45	7.05	6.00	6.45
336	NASDAQ	XXII	Fri, Dec 7, 2012	6.00	7.04	6.00	6.89
335	NASDAQ	XXII	Thu, Dec 6, 2012	6.00	6.00	6.00	6.00
334	NASDAQ	XXII	Wed, Dec 5, 2012	4.50	6.75	4.50	6.75
333	NASDAQ	XXII	Tue, Dec 4, 2012	6.98	6.98	5.70	5.70
332	NASDAQ	XXII	Mon, Dec 3, 2012	6.75	7.05	6.75	6.75
331	NASDAQ	XXII	Fri, Nov 30, 2012	6.00	6.75	5.79	6.15
330	NASDAQ	XXII	Thu, Nov 29, 2012	5.25	8.78	5.25	6.00
329	NASDAQ	XXII	Wed, Nov 28, 2012	3.60	6.00	3.60	5.25
328	NASDAQ	XXII	Tue, Nov 27, 2012	3.73	4.05	3.45	3.75
327	NASDAQ	XXII	Mon, Nov 26, 2012	2.33	3.52	2.25	3.51
326	NASDAQ	XXII	Fri, Nov 23, 2012	2.85	3.75	2.55	3.00
325	NASDAQ	XXII	Wed, Nov 21, 2012	3.30	3.75	2.70	3.75
324	NASDAQ	XXII	Mon, Nov 19, 2012	3.30	3.30	3.30	3.30
323	NASDAQ	XXII	Fri, Nov 16, 2012	3.90	4.05	3.30	3.30
322	NASDAQ	XXII	Thu, Nov 15, 2012	3.68	3.68	3.00	3.00
321	NASDAQ	XXII	Wed, Nov 14, 2012	4.35	4.35	3.00	3.00
320	NASDAQ	XXII	Tue, Nov 13, 2012	3.75	4.05	3.00	4.04
319	NASDAQ	XXII	Thu, Nov 8, 2012	3.75	3.75	3.75	3.75
318	NASDAQ	XXII	Wed, Nov 7, 2012	3.75	3.75	3.00	3.00
317	NASDAQ	XXII	Wed, Oct 31, 2012	3.75	3.75	3.75	3.75
316	NASDAQ	XXII	Fri, Oct 26, 2012	3.90	3.90	3.75	3.90
315	NASDAQ	XXII	Mon, Oct 22, 2012	2.63	4.35	2.63	4.35
314	NASDAQ	XXII	Wed, Oct 17, 2012	3.75	4.35	3.75	4.35
313	NASDAQ	XXII	Fri, Oct 12, 2012	3.30	3.30	3.30	3.30
312	NASDAQ	XXII	Thu, Oct 11, 2012	3.30	3.30	3.30	3.30
311	NASDAQ	XXII	Tue, Oct 9, 2012	3.00	3.00	3.00	3.00
310	NASDAQ	XXII	Fri, Oct 5, 2012	3.15	3.15	3.15	3.15
309	NASDAQ	XXII	Wed, Oct 3, 2012	3.75	3.75	3.75	3.75
308	NASDAQ	XXII	Tue, Oct 2, 2012	3.60	3.60	2.70	3.00
307	NASDAQ	XXII	Mon, Oct 1, 2012	3.75	3.75	3.75	3.75
306	NASDAQ	XXII	Fri, Sep 28, 2012	4.20	4.20	4.20	4.20
305	NASDAQ	XXII	Thu, Sep 27, 2012	4.20	4.20	4.20	4.20
304	NASDAQ	XXII	Wed, Sep 26, 2012	4.20	4.20	3.75	4.20
303	NASDAQ	XXII	Tue, Sep 25, 2012	4.35	6.00	3.75	4.20
302	NASDAQ	XXII	Mon, Sep 24, 2012	6.00	6.00	3.75	4.35
301	NASDAQ	XXII	Fri, Sep 21, 2012	4.19	4.50	4.17	4.50
300	NASDAQ	XXII	Thu, Sep 20, 2012	3.75	4.20	3.00	4.20
299	NASDAQ	XXII	Tue, Sep 18, 2012	4.20	4.20	4.20	4.20
298	NASDAQ	XXII	Fri, Sep 14, 2012	3.77	3.77	3.75	3.75
297	NASDAQ	XXII	Thu, Sep 13, 2012	3.90	4.20	3.90	3.90
296	NASDAQ	XXII	Wed, Sep 12, 2012	3.90	3.90	3.90	3.90
295	NASDAQ	XXII	Tue, Sep 11, 2012	3.75	4.39	3.75	4.20
294	NASDAQ	XXII	Mon, Sep 10, 2012	3.75	3.90	3.60	3.75
293	NASDAQ	XXII	Fri, Sep 7, 2012	4.50	4.50	3.75	3.90
292	NASDAQ	XXII	Thu, Sep 6, 2012	5.99	6.00	5.25	5.99
291	NASDAQ	XXII	Wed, Sep 5, 2012	4.50	4.50	4.05	4.50
290	NASDAQ	XXII	Fri, Aug 31, 2012	6.30	6.30	6.30	6.30
289	NASDAQ	XXII	Thu, Aug 30, 2012	4.05	4.50	4.05	4.50
288	NASDAQ	XXII	Wed, Aug 29, 2012	3.75	4.50	3.75	4.50
287	NASDAQ	XXII	Tue, Aug 28, 2012	3.75	4.19	3.75	3.75
286	NASDAQ	XXII	Mon, Aug 27, 2012	4.50	4.50	3.75	3.75
285	NASDAQ	XXII	Fri, Aug 24, 2012	4.80	4.80	4.80	4.80
284	NASDAQ	XXII	Thu, Aug 23, 2012	4.73	6.45	3.77	4.80
283	NASDAQ	XXII	Wed, Aug 22, 2012	5.25	6.75	4.50	6.45
282	NASDAQ	XXII	Tue, Aug 21, 2012	4.05	7.05	3.75	4.80
281	NASDAQ	XXII	Thu, Aug 16, 2012	3.75	6.75	3.75	6.75
280	NASDAQ	XXII	Tue, Aug 14, 2012	6.75	6.75	6.75	6.75
279	NASDAQ	XXII	Mon, Aug 13, 2012	6.75	6.75	3.90	6.38
278	NASDAQ	XXII	Tue, Aug 7, 2012	5.25	7.58	3.77	6.75
277	NASDAQ	XXII	Fri, Aug 3, 2012	5.25	7.50	5.25	7.50
276	NASDAQ	XXII	Thu, Aug 2, 2012	6.00	7.65	6.00	7.65
275	NASDAQ	XXII	Wed, Aug 1, 2012	7.65	7.65	5.25	7.50
274	NASDAQ	XXII	Tue, Jul 31, 2012	7.95	8.25	7.64	7.64
273	NASDAQ	XXII	Thu, Jul 26, 2012	7.80	7.80	7.80	7.80
272	NASDAQ	XXII	Wed, Jul 25, 2012	5.25	7.80	5.25	7.80
271	NASDAQ	XXII	Fri, Jul 20, 2012	7.52	8.25	5.25	8.25
270	NASDAQ	XXII	Wed, Jul 18, 2012	7.50	8.25	7.50	8.25
269	NASDAQ	XXII	Tue, Jul 17, 2012	8.18	8.18	8.18	8.18
268	NASDAQ	XXII	Mon, Jul 16, 2012	8.10	8.10	8.10	8.10
267	NASDAQ	XXII	Fri, Jul 13, 2012	8.25	8.25	7.50	8.10
266	NASDAQ	XXII	Thu, Jul 12, 2012	7.50	12.75	7.50	8.25
265	NASDAQ	XXII	Wed, Jul 11, 2012	7.52	13.20	7.50	8.24
264	NASDAQ	XXII	Tue, Jul 10, 2012	8.55	8.55	7.50	7.50
263	NASDAQ	XXII	Mon, Jul 9, 2012	7.73	8.55	7.50	7.52
262	NASDAQ	XXII	Fri, Jul 6, 2012	7.20	7.20	7.20	7.20
261	NASDAQ	XXII	Thu, Jul 5, 2012	6.00	6.00	6.00	6.00
260	NASDAQ	XXII	Mon, Jul 2, 2012	5.70	6.00	5.70	6.00
259	NASDAQ	XXII	Fri, Jun 29, 2012	6.00	7.05	5.25	5.25
258	NASDAQ	XXII	Thu, Jun 28, 2012	6.00	6.15	5.40	6.15
257	NASDAQ	XXII	Wed, Jun 27, 2012	6.08	6.08	6.00	6.00
256	NASDAQ	XXII	Tue, Jun 26, 2012	6.15	6.15	5.25	6.15
255	NASDAQ	XXII	Mon, Jun 25, 2012	6.75	6.75	6.72	6.72
254	NASDAQ	XXII	Fri, Jun 22, 2012	7.68	7.68	7.68	7.68
253	NASDAQ	XXII	Thu, Jun 21, 2012	7.67	7.80	7.67	7.67
252	NASDAQ	XXII	Wed, Jun 20, 2012	7.65	7.65	7.65	7.65
251	NASDAQ	XXII	Tue, Jun 19, 2012	6.30	11.99	6.30	8.85
250	NASDAQ	XXII	Mon, Jun 18, 2012	6.75	6.75	6.75	6.75
249	NASDAQ	XXII	Fri, Jun 15, 2012	6.75	6.75	6.29	6.29
248	NASDAQ	XXII	Thu, Jun 14, 2012	6.75	6.75	6.75	6.75
247	NASDAQ	XXII	Tue, Jun 12, 2012	6.75	6.75	6.75	6.75
246	NASDAQ	XXII	Mon, Jun 11, 2012	7.20	7.20	6.74	6.74
245	NASDAQ	XXII	Thu, Jun 7, 2012	7.20	7.20	7.20	7.20
244	NASDAQ	XXII	Wed, Jun 6, 2012	7.50	7.50	7.50	7.50
243	NASDAQ	XXII	Tue, Jun 5, 2012	7.50	7.50	5.25	7.50
242	NASDAQ	XXII	Mon, Jun 4, 2012	7.35	7.50	7.35	7.50
241	NASDAQ	XXII	Thu, May 31, 2012	9.00	9.00	9.00	9.00
240	NASDAQ	XXII	Tue, May 29, 2012	8.99	8.99	8.99	8.99
239	NASDAQ	XXII	Thu, May 24, 2012	9.30	9.30	9.30	9.30
238	NASDAQ	XXII	Wed, May 23, 2012	10.35	10.35	9.00	9.00
237	NASDAQ	XXII	Tue, May 22, 2012	9.45	10.50	9.00	10.50
236	NASDAQ	XXII	Mon, May 21, 2012	10.20	13.50	9.00	13.50
235	NASDAQ	XXII	Fri, May 18, 2012	9.15	10.45	9.15	10.35
234	NASDAQ	XXII	Thu, May 17, 2012	12.00	12.53	9.24	9.95
233	NASDAQ	XXII	Wed, May 16, 2012	12.51	12.51	9.23	9.47
232	NASDAQ	XXII	Tue, May 15, 2012	12.00	12.00	12.00	12.00
231	NASDAQ	XXII	Mon, May 14, 2012	12.00	12.00	12.00	12.00
230	NASDAQ	XXII	Fri, May 11, 2012	14.85	14.85	13.20	13.20
229	NASDAQ	XXII	Thu, May 10, 2012	14.85	14.85	14.85	14.85
228	NASDAQ	XXII	Wed, May 9, 2012	14.85	14.85	14.85	14.85
227	NASDAQ	XXII	Tue, May 8, 2012	14.85	14.85	14.85	14.85
226	NASDAQ	XXII	Mon, May 7, 2012	14.85	14.85	14.85	14.85
225	NASDAQ	XXII	Fri, May 4, 2012	15.00	15.00	10.65	14.25
224	NASDAQ	XXII	Thu, May 3, 2012	15.00	15.00	15.00	15.00
223	NASDAQ	XXII	Wed, May 2, 2012	15.00	15.15	15.00	15.15
222	NASDAQ	XXII	Tue, May 1, 2012	16.35	16.35	15.15	15.30
221	NASDAQ	XXII	Mon, Apr 30, 2012	13.65	16.95	13.20	16.50
220	NASDAQ	XXII	Fri, Apr 27, 2012	12.75	12.75	12.75	12.75
219	NASDAQ	XXII	Thu, Apr 26, 2012	13.20	13.50	12.75	12.75
218	NASDAQ	XXII	Wed, Apr 25, 2012	12.75	12.75	12.75	12.75
217	NASDAQ	XXII	Tue, Apr 24, 2012	12.00	12.90	12.00	12.90
216	NASDAQ	XXII	Mon, Apr 23, 2012	10.05	11.25	10.05	11.25
215	NASDAQ	XXII	Fri, Apr 20, 2012	10.20	10.20	10.20	10.20
214	NASDAQ	XXII	Thu, Apr 19, 2012	10.20	10.20	10.20	10.20
213	NASDAQ	XXII	Wed, Apr 18, 2012	10.20	10.20	10.20	10.20
212	NASDAQ	XXII	Tue, Apr 17, 2012	10.05	10.05	10.05	10.05
211	NASDAQ	XXII	Mon, Apr 16, 2012	10.05	10.05	10.05	10.05
210	NASDAQ	XXII	Fri, Apr 13, 2012	9.90	9.90	9.90	9.90
209	NASDAQ	XXII	Thu, Apr 12, 2012	13.50	13.50	9.18	9.18
208	NASDAQ	XXII	Wed, Apr 11, 2012	13.50	13.50	9.18	13.50
207	NASDAQ	XXII	Tue, Apr 10, 2012	9.18	9.18	9.18	9.18
206	NASDAQ	XXII	Mon, Apr 9, 2012	9.15	9.15	9.15	9.15
205	NASDAQ	XXII	Thu, Apr 5, 2012	9.00	9.30	9.00	9.15
204	NASDAQ	XXII	Tue, Apr 3, 2012	7.50	9.30	7.50	9.30
203	NASDAQ	XXII	Mon, Apr 2, 2012	9.30	9.30	9.30	9.30
202	NASDAQ	XXII	Fri, Mar 30, 2012	9.30	9.30	9.30	9.30
201	NASDAQ	XXII	Thu, Mar 29, 2012	8.85	8.85	5.25	5.25
200	NASDAQ	XXII	Tue, Mar 27, 2012	8.85	8.85	8.85	8.85
199	NASDAQ	XXII	Fri, Mar 23, 2012	3.75	8.85	3.75	8.85
198	NASDAQ	XXII	Wed, Mar 21, 2012	8.85	8.85	8.85	8.85
197	NASDAQ	XXII	Tue, Mar 20, 2012	8.70	8.70	8.70	8.70
196	NASDAQ	XXII	Mon, Mar 19, 2012	7.50	9.29	7.50	9.29
195	NASDAQ	XXII	Thu, Mar 15, 2012	9.30	9.30	7.65	9.30
194	NASDAQ	XXII	Wed, Mar 14, 2012	9.30	9.30	9.30	9.30
193	NASDAQ	XXII	Fri, Mar 9, 2012	9.00	9.00	9.00	9.00
192	NASDAQ	XXII	Thu, Mar 8, 2012	5.25	5.25	5.25	5.25
191	NASDAQ	XXII	Wed, Mar 7, 2012	7.50	7.50	3.75	5.55
190	NASDAQ	XXII	Mon, Mar 5, 2012	8.25	8.25	8.25	8.25
189	NASDAQ	XXII	Fri, Mar 2, 2012	8.85	8.85	8.85	8.85
188	NASDAQ	XXII	Wed, Feb 29, 2012	5.25	8.25	5.25	5.25
187	NASDAQ	XXII	Tue, Feb 28, 2012	5.25	5.25	5.25	5.25
186	NASDAQ	XXII	Fri, Feb 24, 2012	6.08	6.08	6.00	6.00
185	NASDAQ	XXII	Thu, Feb 23, 2012	8.25	9.30	8.25	9.30
184	NASDAQ	XXII	Wed, Feb 22, 2012	6.02	6.02	6.02	6.02
183	NASDAQ	XXII	Tue, Feb 21, 2012	9.30	9.30	8.85	8.85
182	NASDAQ	XXII	Wed, Feb 15, 2012	8.55	10.80	8.55	10.80
181	NASDAQ	XXII	Tue, Feb 14, 2012	7.35	7.50	7.35	7.50
180	NASDAQ	XXII	Mon, Feb 13, 2012	7.50	7.50	7.50	7.50
179	NASDAQ	XXII	Fri, Feb 10, 2012	8.25	8.25	8.25	8.25
178	NASDAQ	XXII	Thu, Feb 9, 2012	8.25	8.25	8.25	8.25
177	NASDAQ	XXII	Tue, Feb 7, 2012	10.05	10.05	10.05	10.05
176	NASDAQ	XXII	Mon, Feb 6, 2012	10.80	10.80	10.80	10.80
175	NASDAQ	XXII	Fri, Feb 3, 2012	11.10	11.25	11.10	11.25
174	NASDAQ	XXII	Wed, Feb 1, 2012	8.40	8.40	8.40	8.40
173	NASDAQ	XXII	Tue, Jan 31, 2012	8.25	8.25	8.25	8.25
172	NASDAQ	XXII	Mon, Jan 30, 2012	7.65	8.25	7.65	8.25
171	NASDAQ	XXII	Fri, Jan 27, 2012	5.25	6.00	5.25	6.00
170	NASDAQ	XXII	Thu, Jan 26, 2012	5.25	5.25	5.25	5.25
169	NASDAQ	XXII	Wed, Jan 25, 2012	5.25	6.45	5.25	6.45
168	NASDAQ	XXII	Tue, Jan 24, 2012	6.60	6.75	5.25	6.75
167	NASDAQ	XXII	Mon, Jan 23, 2012	5.25	6.75	5.25	6.75
166	NASDAQ	XXII	Fri, Jan 20, 2012	5.55	5.55	5.55	5.55
165	NASDAQ	XXII	Wed, Jan 18, 2012	5.25	5.25	5.25	5.25
164	NASDAQ	XXII	Tue, Jan 17, 2012	5.25	5.25	5.25	5.25
163	NASDAQ	XXII	Fri, Jan 13, 2012	5.25	5.25	5.25	5.25
162	NASDAQ	XXII	Thu, Jan 12, 2012	7.65	7.65	6.00	6.00
161	NASDAQ	XXII	Wed, Jan 11, 2012	4.95	7.65	4.80	7.65
160	NASDAQ	XXII	Tue, Jan 10, 2012	4.50	4.50	4.50	4.50
159	NASDAQ	XXII	Fri, Jan 6, 2012	6.00	6.00	6.00	6.00
158	NASDAQ	XXII	Thu, Jan 5, 2012	5.85	6.00	5.85	6.00
157	NASDAQ	XXII	Wed, Jan 4, 2012	3.98	6.00	3.98	6.00
156	NASDAQ	XXII	Tue, Jan 3, 2012	6.30	6.30	6.15	6.15
155	NASDAQ	XXII	Fri, Dec 30, 2011	5.70	6.30	5.70	6.30
154	NASDAQ	XXII	Thu, Dec 29, 2011	5.55	6.00	5.55	6.00
153	NASDAQ	XXII	Wed, Dec 28, 2011	5.25	5.55	4.50	5.55
152	NASDAQ	XXII	Tue, Dec 27, 2011	8.25	8.25	3.75	5.25
151	NASDAQ	XXII	Fri, Dec 23, 2011	12.75	12.75	11.25	12.75
150	NASDAQ	XXII	Thu, Dec 22, 2011	11.55	13.35	11.55	12.75
149	NASDAQ	XXII	Wed, Dec 21, 2011	12.75	13.50	12.75	13.50
148	NASDAQ	XXII	Tue, Dec 20, 2011	12.75	12.75	12.75	12.75
147	NASDAQ	XXII	Mon, Dec 19, 2011	12.75	12.75	12.75	12.75
146	NASDAQ	XXII	Fri, Dec 16, 2011	12.75	12.75	12.75	12.75
145	NASDAQ	XXII	Mon, Dec 12, 2011	13.50	13.50	13.50	13.50
144	NASDAQ	XXII	Tue, Dec 6, 2011	13.50	13.50	13.50	13.50
143	NASDAQ	XXII	Mon, Dec 5, 2011	13.35	13.35	13.35	13.35
142	NASDAQ	XXII	Fri, Dec 2, 2011	13.35	13.35	13.35	13.35
141	NASDAQ	XXII	Mon, Nov 28, 2011	9.02	14.85	9.02	14.85
140	NASDAQ	XXII	Fri, Nov 25, 2011	15.00	15.00	15.00	15.00
139	NASDAQ	XXII	Wed, Nov 23, 2011	15.00	15.00	15.00	15.00
138	NASDAQ	XXII	Tue, Nov 22, 2011	15.00	15.00	15.00	15.00
137	NASDAQ	XXII	Mon, Nov 21, 2011	20.10	20.10	20.10	20.10
136	NASDAQ	XXII	Fri, Nov 18, 2011	19.50	19.50	19.50	19.50
135	NASDAQ	XXII	Mon, Nov 14, 2011	15.00	15.00	15.00	15.00
134	NASDAQ	XXII	Fri, Nov 11, 2011	14.85	15.00	14.85	15.00
133	NASDAQ	XXII	Thu, Nov 10, 2011	12.00	15.00	12.00	15.00
132	NASDAQ	XXII	Wed, Nov 9, 2011	15.00	15.00	15.00	15.00
131	NASDAQ	XXII	Tue, Nov 8, 2011	15.00	15.00	14.25	15.00
130	NASDAQ	XXII	Mon, Nov 7, 2011	13.50	13.50	13.50	13.50
129	NASDAQ	XXII	Thu, Nov 3, 2011	13.50	13.50	13.50	13.50
128	NASDAQ	XXII	Wed, Nov 2, 2011	12.30	15.00	12.15	13.50
127	NASDAQ	XXII	Tue, Nov 1, 2011	9.00	20.10	9.00	17.70
126	NASDAQ	XXII	Mon, Oct 31, 2011	10.50	10.50	9.00	9.00
125	NASDAQ	XXII	Fri, Oct 21, 2011	8.85	9.00	8.85	9.00
124	NASDAQ	XXII	Wed, Oct 19, 2011	8.85	8.85	8.85	8.85
123	NASDAQ	XXII	Tue, Oct 18, 2011	9.00	9.00	9.00	9.00
122	NASDAQ	XXII	Mon, Oct 17, 2011	9.75	9.75	9.00	9.00
121	NASDAQ	XXII	Thu, Oct 13, 2011	8.70	8.70	8.70	8.70
120	NASDAQ	XXII	Wed, Oct 12, 2011	8.78	8.78	7.73	7.73
119	NASDAQ	XXII	Fri, Oct 7, 2011	8.70	8.70	8.70	8.70
118	NASDAQ	XXII	Thu, Oct 6, 2011	8.70	9.60	8.70	9.00
117	NASDAQ	XXII	Wed, Oct 5, 2011	7.80	7.80	7.80	7.80
116	NASDAQ	XXII	Tue, Oct 4, 2011	7.65	8.25	7.65	7.80
115	NASDAQ	XXII	Mon, Oct 3, 2011	8.25	8.25	7.65	7.65
114	NASDAQ	XXII	Fri, Sep 30, 2011	9.00	9.00	9.00	9.00
113	NASDAQ	XXII	Thu, Sep 29, 2011	9.00	9.00	9.00	9.00
112	NASDAQ	XXII	Wed, Sep 28, 2011	9.00	9.00	9.00	9.00
111	NASDAQ	XXII	Tue, Sep 27, 2011	9.75	10.50	9.30	9.30
110	NASDAQ	XXII	Mon, Sep 26, 2011	9.75	9.75	9.30	9.30
109	NASDAQ	XXII	Fri, Sep 23, 2011	10.50	10.50	9.75	9.75
108	NASDAQ	XXII	Thu, Sep 22, 2011	12.30	12.30	10.50	10.50
107	NASDAQ	XXII	Wed, Sep 21, 2011	11.25	12.00	11.25	11.25
106	NASDAQ	XXII	Tue, Sep 20, 2011	12.30	12.75	12.00	12.00
105	NASDAQ	XXII	Fri, Sep 16, 2011	12.30	12.75	11.25	12.00
104	NASDAQ	XXII	Thu, Sep 15, 2011	12.00	12.00	9.30	12.00
103	NASDAQ	XXII	Wed, Sep 14, 2011	9.75	9.75	9.45	9.45
102	NASDAQ	XXII	Tue, Sep 13, 2011	10.20	10.20	9.00	10.05
101	NASDAQ	XXII	Mon, Sep 12, 2011	12.15	12.15	9.75	9.75
100	NASDAQ	XXII	Fri, Sep 9, 2011	15.75	15.75	15.15	15.15
99	NASDAQ	XXII	Thu, Sep 8, 2011	13.65	15.75	9.00	15.15
98	NASDAQ	XXII	Tue, Aug 30, 2011	18.00	18.00	18.00	18.00
97	NASDAQ	XXII	Mon, Aug 29, 2011	18.00	18.00	18.00	18.00
96	NASDAQ	XXII	Fri, Aug 26, 2011	16.50	16.50	16.50	16.50
95	NASDAQ	XXII	Mon, Aug 22, 2011	16.35	16.35	16.35	16.35
94	NASDAQ	XXII	Thu, Aug 18, 2011	16.35	16.35	16.35	16.35
93	NASDAQ	XXII	Tue, Aug 16, 2011	16.50	16.50	16.50	16.50
92	NASDAQ	XXII	Wed, Aug 10, 2011	17.85	17.85	17.85	17.85
91	NASDAQ	XXII	Tue, Aug 9, 2011	17.85	17.85	17.85	17.85
90	NASDAQ	XXII	Mon, Aug 8, 2011	15.15	17.85	15.15	17.85
89	NASDAQ	XXII	Fri, Aug 5, 2011	17.85	17.85	17.85	17.85
88	NASDAQ	XXII	Thu, Aug 4, 2011	15.30	15.30	13.50	13.50
87	NASDAQ	XXII	Tue, Aug 2, 2011	17.25	17.25	17.25	17.25
86	NASDAQ	XXII	Mon, Aug 1, 2011	18.00	18.00	18.00	18.00
85	NASDAQ	XXII	Fri, Jul 29, 2011	17.25	17.25	15.00	17.25
84	NASDAQ	XXII	Thu, Jul 28, 2011	17.25	17.25	17.25	17.25
83	NASDAQ	XXII	Wed, Jul 27, 2011	16.50	16.50	16.50	16.50
82	NASDAQ	XXII	Tue, Jul 26, 2011	17.25	17.25	15.00	15.00
81	NASDAQ	XXII	Fri, Jul 22, 2011	19.05	19.05	18.00	18.90
80	NASDAQ	XXII	Thu, Jul 21, 2011	17.25	19.50	10.35	18.75
79	NASDAQ	XXII	Wed, Jul 20, 2011	18.00	18.00	18.00	18.00
78	NASDAQ	XXII	Mon, Jul 18, 2011	18.00	18.75	18.00	18.75
77	NASDAQ	XXII	Thu, Jul 14, 2011	18.75	18.75	18.75	18.75
76	NASDAQ	XXII	Wed, Jul 13, 2011	18.75	18.75	18.75	18.75
75	NASDAQ	XXII	Tue, Jul 12, 2011	18.75	18.75	18.75	18.75
74	NASDAQ	XXII	Mon, Jul 11, 2011	18.75	18.75	18.75	18.75
73	NASDAQ	XXII	Thu, Jul 7, 2011	18.75	18.75	18.75	18.75
72	NASDAQ	XXII	Wed, Jul 6, 2011	18.75	18.75	18.75	18.75
71	NASDAQ	XXII	Fri, Jul 1, 2011	18.00	18.00	18.00	18.00
70	NASDAQ	XXII	Wed, Jun 29, 2011	18.75	18.75	17.25	17.25
69	NASDAQ	XXII	Tue, Jun 28, 2011	18.75	18.75	18.75	18.75
68	NASDAQ	XXII	Mon, Jun 27, 2011	18.75	18.75	18.75	18.75
67	NASDAQ	XXII	Fri, Jun 24, 2011	18.75	18.75	18.75	18.75
66	NASDAQ	XXII	Wed, Jun 22, 2011	18.75	18.75	18.75	18.75
65	NASDAQ	XXII	Tue, Jun 21, 2011	18.75	18.75	18.75	18.75
64	NASDAQ	XXII	Mon, Jun 20, 2011	18.75	18.75	18.75	18.75
63	NASDAQ	XXII	Fri, Jun 17, 2011	18.75	18.75	18.75	18.75
62	NASDAQ	XXII	Thu, Jun 16, 2011	18.75	18.75	18.00	18.00
61	NASDAQ	XXII	Wed, Jun 15, 2011	18.75	18.75	18.75	18.75
60	NASDAQ	XXII	Mon, Jun 13, 2011	19.35	19.35	19.35	19.35
59	NASDAQ	XXII	Fri, Jun 10, 2011	19.50	19.50	19.50	19.50
58	NASDAQ	XXII	Thu, Jun 9, 2011	19.50	19.50	19.50	19.50
57	NASDAQ	XXII	Wed, Jun 8, 2011	18.75	18.75	18.15	18.15
56	NASDAQ	XXII	Mon, Jun 6, 2011	18.75	18.75	18.75	18.75
55	NASDAQ	XXII	Fri, Jun 3, 2011	18.75	18.75	18.75	18.75
54	NASDAQ	XXII	Thu, Jun 2, 2011	18.30	18.75	18.30	18.75
53	NASDAQ	XXII	Wed, Jun 1, 2011	18.30	18.30	18.30	18.30
52	NASDAQ	XXII	Tue, May 31, 2011	18.30	18.30	18.30	18.30
51	NASDAQ	XXII	Fri, May 27, 2011	16.65	16.65	16.65	16.65
50	NASDAQ	XXII	Thu, May 26, 2011	17.40	17.40	17.25	17.25
49	NASDAQ	XXII	Wed, May 25, 2011	17.40	17.40	17.40	17.40
48	NASDAQ	XXII	Tue, May 24, 2011	18.15	18.15	18.15	18.15
47	NASDAQ	XXII	Mon, May 23, 2011	18.75	18.75	18.75	18.75
46	NASDAQ	XXII	Fri, May 20, 2011	18.75	18.75	18.75	18.75
45	NASDAQ	XXII	Thu, May 19, 2011	18.75	18.75	18.75	18.75
44	NASDAQ	XXII	Wed, May 18, 2011	18.75	18.75	16.50	18.00
43	NASDAQ	XXII	Tue, May 17, 2011	18.75	18.75	18.75	18.75
42	NASDAQ	XXII	Mon, May 16, 2011	18.75	18.75	18.75	18.75
41	NASDAQ	XXII	Fri, May 13, 2011	17.25	17.25	17.25	17.25
40	NASDAQ	XXII	Tue, May 3, 2011	18.75	18.75	18.75	18.75
39	NASDAQ	XXII	Fri, Apr 29, 2011	18.00	18.00	18.00	18.00
38	NASDAQ	XXII	Thu, Apr 28, 2011	18.75	18.75	18.75	18.75
37	NASDAQ	XXII	Wed, Apr 27, 2011	18.75	18.75	18.75	18.75
36	NASDAQ	XXII	Tue, Apr 26, 2011	18.75	18.75	18.75	18.75
35	NASDAQ	XXII	Mon, Apr 11, 2011	18.75	18.75	18.75	18.75
34	NASDAQ	XXII	Wed, Apr 6, 2011	18.00	18.75	18.00	18.75
33	NASDAQ	XXII	Tue, Apr 5, 2011	18.00	18.00	18.00	18.00
32	NASDAQ	XXII	Mon, Apr 4, 2011	18.00	18.00	18.00	18.00
31	NASDAQ	XXII	Fri, Apr 1, 2011	18.00	18.00	18.00	18.00
30	NASDAQ	XXII	Fri, Mar 25, 2011	18.00	18.00	18.00	18.00
29	NASDAQ	XXII	Thu, Mar 24, 2011	16.80	16.80	15.15	16.80
28	NASDAQ	XXII	Wed, Mar 23, 2011	18.75	18.75	18.75	18.75
27	NASDAQ	XXII	Tue, Mar 22, 2011	19.50	19.50	18.75	18.75
26	NASDAQ	XXII	Tue, Mar 15, 2011	20.85	20.85	20.85	20.85
25	NASDAQ	XXII	Fri, Mar 11, 2011	21.00	21.00	21.00	21.00
24	NASDAQ	XXII	Thu, Mar 10, 2011	21.15	21.15	21.15	21.15
23	NASDAQ	XXII	Mon, Mar 7, 2011	21.15	21.15	21.15	21.15
22	NASDAQ	XXII	Fri, Mar 4, 2011	21.00	21.15	21.00	21.15
21	NASDAQ	XXII	Wed, Mar 2, 2011	21.00	21.00	21.00	21.00
20	NASDAQ	XXII	Tue, Mar 1, 2011	21.00	21.00	21.00	21.00
19	NASDAQ	XXII	Mon, Feb 28, 2011	20.70	21.00	20.70	21.00
18	NASDAQ	XXII	Fri, Feb 25, 2011	20.40	20.70	20.40	20.70
17	NASDAQ	XXII	Thu, Feb 24, 2011	20.25	20.40	20.25	20.40
16	NASDAQ	XXII	Tue, Feb 22, 2011	20.25	20.40	20.25	20.40
15	NASDAQ	XXII	Fri, Feb 18, 2011	20.10	20.10	20.10	20.10
14	NASDAQ	XXII	Tue, Feb 15, 2011	20.10	20.10	20.10	20.10
13	NASDAQ	XXII	Mon, Feb 14, 2011	19.80	20.10	19.80	20.10
12	NASDAQ	XXII	Fri, Feb 11, 2011	19.80	19.80	19.80	19.80
11	NASDAQ	XXII	Thu, Feb 10, 2011	19.80	19.80	19.80	19.80
10	NASDAQ	XXII	Wed, Feb 9, 2011	19.80	19.80	19.80	19.80
9	NASDAQ	XXII	Tue, Feb 8, 2011	19.80	19.80	19.80	19.80
8	NASDAQ	XXII	Fri, Feb 4, 2011	19.80	19.80	19.20	19.20
7	NASDAQ	XXII	Thu, Feb 3, 2011	19.35	19.80	19.35	19.80
6	NASDAQ	XXII	Wed, Feb 2, 2011	19.50	19.50	19.20	19.20
5	NASDAQ	XXII	Tue, Feb 1, 2011	19.20	19.50	19.20	19.50
4	NASDAQ	XXII	Mon, Jan 31, 2011	19.50	19.50	18.75	18.75
3	NASDAQ	XXII	Fri, Jan 28, 2011	18.00	19.50	18.00	19.50
2	NASDAQ	XXII	Thu, Jan 27, 2011	19.50	19.50	18.75	18.75
1	NASDAQ	XXII	Wed, Jan 26, 2011	19.50	19.50	16.50	19.50
#	Exchange	Symbol	Date	Open	High	Low	Close

22nd Century Group Inc NASDAQ:XXII 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