symbol,date,Closing Price
LRCX,1984-05-04,2.222222089767456
LRCX,1984-05-07,2.194443941116333
LRCX,1984-05-08,2.194443941116333
LRCX,1984-05-09,2.194443941116333
LRCX,1984-05-10,2.1388890743255615
LRCX,1984-05-11,2.1111109256744385
LRCX,1984-05-14,2.1111109256744385
LRCX,1984-05-15,2.1666669845581055
LRCX,1984-05-16,2.1666669845581055
LRCX,1984-05-17,2.1666669845581055
LRCX,1984-05-18,1.888888955116272
LRCX,1984-05-21,1.888888955116272
LRCX,1984-05-22,1.888888955116272
LRCX,1984-05-23,1.9166669845581055
LRCX,1984-05-24,1.9166669845581055
LRCX,1984-05-25,1.9166669845581055
LRCX,1984-05-29,1.9166669845581055
LRCX,1984-05-30,1.9166669845581055
LRCX,1984-05-31,1.9166669845581055
LRCX,1984-06-01,1.9722219705581665
LRCX,1984-06-04,2.0
LRCX,1984-06-05,2.027777910232544
LRCX,1984-06-06,2.027777910232544
LRCX,1984-06-07,2.0833330154418945
LRCX,1984-06-08,2.0833330154418945
LRCX,1984-06-11,2.0833330154418945
LRCX,1984-06-12,2.1111109256744385
LRCX,1984-06-13,2.1111109256744385
LRCX,1984-06-14,2.1111109256744385
LRCX,1984-06-15,2.1111109256744385
LRCX,1984-06-18,2.1111109256744385
LRCX,1984-06-19,2.1388890743255615
LRCX,1984-06-20,2.1388890743255615
LRCX,1984-06-21,2.1388890743255615
LRCX,1984-06-22,2.1388890743255615
LRCX,1984-06-25,2.1111109256744385
LRCX,1984-06-26,2.055556058883667
LRCX,1984-06-27,2.055556058883667
LRCX,1984-06-28,2.0
LRCX,1984-06-29,2.0
LRCX,1984-07-02,2.0
LRCX,1984-07-03,1.888888955116272
LRCX,1984-07-05,1.888888955116272
LRCX,1984-07-06,1.888888955116272
LRCX,1984-07-09,1.8333330154418945
LRCX,1984-07-10,1.8333330154418945
LRCX,1984-07-11,1.861111044883728
LRCX,1984-07-12,1.861111044883728
LRCX,1984-07-13,1.861111044883728
LRCX,1984-07-16,1.861111044883728
LRCX,1984-07-17,1.861111044883728
LRCX,1984-07-18,1.888888955116272
LRCX,1984-07-19,1.9166669845581055
LRCX,1984-07-20,1.9166669845581055
LRCX,1984-07-23,1.9166669845581055
LRCX,1984-07-24,1.9166669845581055
LRCX,1984-07-25,1.9166669845581055
LRCX,1984-07-26,1.9166669845581055
LRCX,1984-07-27,1.9166669845581055
LRCX,1984-07-30,1.888888955116272
LRCX,1984-07-31,1.888888955116272
LRCX,1984-08-01,1.888888955116272
LRCX,1984-08-02,1.9166669845581055
LRCX,1984-08-03,2.027777910232544
LRCX,1984-08-06,2.1388890743255615
LRCX,1984-08-07,2.1111109256744385
LRCX,1984-08-08,2.1111109256744385
LRCX,1984-08-09,2.1111109256744385
LRCX,1984-08-10,2.1111109256744385
LRCX,1984-08-13,2.1666669845581055
LRCX,1984-08-14,2.1666669845581055
LRCX,1984-08-15,2.1666669845581055
LRCX,1984-08-16,2.1666669845581055
LRCX,1984-08-17,2.1666669845581055
LRCX,1984-08-20,2.1666669845581055
LRCX,1984-08-21,2.1666669845581055
LRCX,1984-08-22,2.277777910232544
LRCX,1984-08-23,2.222222089767456
LRCX,1984-08-24,2.222222089767456
LRCX,1984-08-27,2.1666669845581055
LRCX,1984-08-28,2.1666669845581055
LRCX,1984-08-29,2.1666669845581055
LRCX,1984-08-30,2.194443941116333
LRCX,1984-08-31,2.194443941116333
LRCX,1984-09-04,2.222222089767456
LRCX,1984-09-05,2.222222089767456
LRCX,1984-09-06,2.222222089767456
LRCX,1984-09-07,2.3611109256744385
LRCX,1984-09-10,2.3611109256744385
LRCX,1984-09-11,2.4166669845581055
LRCX,1984-09-12,2.444443941116333
LRCX,1984-09-13,2.527777910232544
LRCX,1984-09-14,2.5833330154418945
LRCX,1984-09-17,2.6388890743255615
LRCX,1984-09-18,2.6388890743255615
LRCX,1984-09-19,2.6388890743255615
LRCX,1984-09-20,2.3888890743255615
LRCX,1984-09-21,2.3888890743255615
LRCX,1984-09-24,2.3888890743255615
LRCX,1984-09-25,2.222222089767456
LRCX,1984-09-26,2.194443941116333
LRCX,1984-09-27,2.1388890743255615
LRCX,1984-09-28,2.0
LRCX,1984-10-01,1.944443941116333
LRCX,1984-10-02,1.888888955116272
LRCX,1984-10-03,1.888888955116272
LRCX,1984-10-04,1.861111044883728
LRCX,1984-10-05,1.861111044883728
LRCX,1984-10-08,1.861111044883728
LRCX,1984-10-09,1.861111044883728
LRCX,1984-10-10,1.861111044883728
LRCX,1984-10-11,1.861111044883728
LRCX,1984-10-12,1.861111044883728
LRCX,1984-10-15,1.7777780294418335
LRCX,1984-10-16,1.7222219705581665
LRCX,1984-10-17,1.6666669845581055
LRCX,1984-10-18,1.6666669845581055
LRCX,1984-10-19,1.6666669845581055
LRCX,1984-10-22,1.6666669845581055
LRCX,1984-10-23,1.6666669845581055
LRCX,1984-10-24,1.6666669845581055
LRCX,1984-10-25,1.6666669845581055
LRCX,1984-10-26,1.6666669845581055
LRCX,1984-10-29,1.6666669845581055
LRCX,1984-10-30,1.7777780294418335
LRCX,1984-10-31,1.805556058883667
LRCX,1984-11-01,1.8333330154418945
LRCX,1984-11-02,1.8333330154418945
LRCX,1984-11-05,1.9166669845581055
LRCX,1984-11-06,1.888888955116272
LRCX,1984-11-07,1.888888955116272
LRCX,1984-11-08,1.888888955116272
LRCX,1984-11-09,1.888888955116272
LRCX,1984-11-12,1.9166669845581055
LRCX,1984-11-13,1.944443941116333
LRCX,1984-11-14,1.944443941116333
LRCX,1984-11-15,1.944443941116333
LRCX,1984-11-16,1.944443941116333
LRCX,1984-11-19,1.944443941116333
LRCX,1984-11-20,1.9166669845581055
LRCX,1984-11-21,1.805556058883667
LRCX,1984-11-23,1.805556058883667
LRCX,1984-11-26,1.805556058883667
LRCX,1984-11-27,1.805556058883667
LRCX,1984-11-28,1.8333330154418945
LRCX,1984-11-29,1.8333330154418945
LRCX,1984-11-30,1.8333330154418945
LRCX,1984-12-03,1.8333330154418945
LRCX,1984-12-04,1.8333330154418945
LRCX,1984-12-05,1.8333330154418945
LRCX,1984-12-06,1.861111044883728
LRCX,1984-12-07,1.888888955116272
LRCX,1984-12-10,1.888888955116272
LRCX,1984-12-11,1.888888955116272
LRCX,1984-12-12,1.888888955116272
LRCX,1984-12-13,1.888888955116272
LRCX,1984-12-14,1.8333330154418945
LRCX,1984-12-17,1.8333330154418945
LRCX,1984-12-18,1.861111044883728
LRCX,1984-12-19,1.8333330154418945
LRCX,1984-12-20,1.75
LRCX,1984-12-21,1.7222219705581665
LRCX,1984-12-24,1.7222219705581665
LRCX,1984-12-26,1.7222219705581665
LRCX,1984-12-27,1.75
LRCX,1984-12-28,1.8333330154418945
LRCX,1984-12-31,1.8333330154418945
LRCX,1985-01-02,1.8333330154418945
LRCX,1985-01-03,1.805556058883667
LRCX,1985-01-04,1.7222219705581665
LRCX,1985-01-07,1.555556058883667
LRCX,1985-01-08,1.4722219705581665
LRCX,1985-01-09,1.5277780294418335
LRCX,1985-01-10,1.5833330154418945
LRCX,1985-01-11,1.611111044883728
LRCX,1985-01-14,1.7222219705581665
LRCX,1985-01-15,1.805556058883667
LRCX,1985-01-16,1.861111044883728
LRCX,1985-01-17,1.9166669845581055
LRCX,1985-01-18,2.0
LRCX,1985-01-21,2.0
LRCX,1985-01-22,1.9722219705581665
LRCX,1985-01-23,2.0
LRCX,1985-01-24,2.222222089767456
LRCX,1985-01-25,2.3611109256744385
LRCX,1985-01-28,2.194443941116333
LRCX,1985-01-29,2.277777910232544
LRCX,1985-01-30,2.3333330154418945
LRCX,1985-01-31,2.3333330154418945
LRCX,1985-02-01,2.277777910232544
LRCX,1985-02-04,2.305556058883667
LRCX,1985-02-05,2.3611109256744385
LRCX,1985-02-06,2.5833330154418945
LRCX,1985-02-07,2.6388890743255615
LRCX,1985-02-08,2.6388890743255615
LRCX,1985-02-11,2.6111109256744385
LRCX,1985-02-12,2.555556058883667
LRCX,1985-02-13,2.555556058883667
LRCX,1985-02-14,2.472222089767456
LRCX,1985-02-15,2.5
LRCX,1985-02-19,2.5
LRCX,1985-02-20,2.4166669845581055
LRCX,1985-02-21,2.3888890743255615
LRCX,1985-02-22,2.277777910232544
LRCX,1985-02-25,2.277777910232544
LRCX,1985-02-26,2.25
LRCX,1985-02-27,2.222222089767456
LRCX,1985-02-28,2.3611109256744385
LRCX,1985-03-01,2.444443941116333
LRCX,1985-03-04,2.527777910232544
LRCX,1985-03-05,2.6111109256744385
LRCX,1985-03-06,2.6111109256744385
LRCX,1985-03-07,2.555556058883667
LRCX,1985-03-08,2.527777910232544
LRCX,1985-03-11,2.472222089767456
LRCX,1985-03-12,2.444443941116333
LRCX,1985-03-13,2.3611109256744385
LRCX,1985-03-14,2.4166669845581055
LRCX,1985-03-15,2.4166669845581055
LRCX,1985-03-18,2.3611109256744385
LRCX,1985-03-19,2.3611109256744385
LRCX,1985-03-20,2.305556058883667
LRCX,1985-03-21,2.222222089767456
LRCX,1985-03-22,2.222222089767456
LRCX,1985-03-25,2.305556058883667
LRCX,1985-03-26,2.305556058883667
LRCX,1985-03-27,2.277777910232544
LRCX,1985-03-28,2.194443941116333
LRCX,1985-03-29,2.222222089767456
LRCX,1985-04-01,2.222222089767456
LRCX,1985-04-02,2.222222089767456
LRCX,1985-04-03,2.277777910232544
LRCX,1985-04-04,2.222222089767456
LRCX,1985-04-08,2.25
LRCX,1985-04-09,2.25
LRCX,1985-04-10,2.25
LRCX,1985-04-11,2.25
LRCX,1985-04-12,2.222222089767456
LRCX,1985-04-15,2.25
LRCX,1985-04-16,2.3333330154418945
LRCX,1985-04-17,2.277777910232544
LRCX,1985-04-18,2.305556058883667
LRCX,1985-04-19,2.277777910232544
LRCX,1985-04-22,2.222222089767456
LRCX,1985-04-23,2.25
LRCX,1985-04-24,2.222222089767456
LRCX,1985-04-25,2.25
LRCX,1985-04-26,2.25
LRCX,1985-04-29,2.1666669845581055
LRCX,1985-04-30,2.1111109256744385
LRCX,1985-05-01,2.055556058883667
LRCX,1985-05-02,2.1111109256744385
LRCX,1985-05-03,2.055556058883667
LRCX,1985-05-06,2.0833330154418945
LRCX,1985-05-07,2.1111109256744385
LRCX,1985-05-08,2.1111109256744385
LRCX,1985-05-09,2.1666669845581055
LRCX,1985-05-10,2.222222089767456
LRCX,1985-05-13,2.194443941116333
LRCX,1985-05-14,2.222222089767456
LRCX,1985-05-15,2.1666669845581055
LRCX,1985-05-16,2.222222089767456
LRCX,1985-05-17,2.3333330154418945
LRCX,1985-05-20,2.305556058883667
LRCX,1985-05-21,2.305556058883667
LRCX,1985-05-22,2.277777910232544
LRCX,1985-05-23,2.277777910232544
LRCX,1985-05-24,2.222222089767456
LRCX,1985-05-28,2.25
LRCX,1985-05-29,2.25
LRCX,1985-05-30,2.25
LRCX,1985-05-31,2.1666669845581055
LRCX,1985-06-03,2.1111109256744385
LRCX,1985-06-04,2.0833330154418945
LRCX,1985-06-05,1.9722219705581665
LRCX,1985-06-06,2.0
LRCX,1985-06-07,2.055556058883667
LRCX,1985-06-10,2.0
LRCX,1985-06-11,1.9722219705581665
LRCX,1985-06-12,2.0
LRCX,1985-06-13,1.9166669845581055
LRCX,1985-06-14,1.9166669845581055
LRCX,1985-06-17,1.888888955116272
LRCX,1985-06-18,1.888888955116272
LRCX,1985-06-19,1.888888955116272
LRCX,1985-06-20,1.888888955116272
LRCX,1985-06-21,1.9166669845581055
LRCX,1985-06-24,1.9166669845581055
LRCX,1985-06-25,2.055556058883667
LRCX,1985-06-26,2.1111109256744385
LRCX,1985-06-27,2.1111109256744385
LRCX,1985-06-28,2.1111109256744385
LRCX,1985-07-01,2.0833330154418945
LRCX,1985-07-02,2.027777910232544
LRCX,1985-07-03,1.9722219705581665
LRCX,1985-07-05,1.9722219705581665
LRCX,1985-07-08,1.9166669845581055
LRCX,1985-07-09,1.944443941116333
LRCX,1985-07-10,1.9722219705581665
LRCX,1985-07-11,2.0
LRCX,1985-07-12,1.944443941116333
LRCX,1985-07-15,1.944443941116333
LRCX,1985-07-16,2.055556058883667
LRCX,1985-07-17,2.1111109256744385
LRCX,1985-07-18,2.1388890743255615
LRCX,1985-07-19,2.1111109256744385
LRCX,1985-07-22,2.055556058883667
LRCX,1985-07-23,2.0833330154418945
LRCX,1985-07-24,2.0833330154418945
LRCX,1985-07-25,2.1111109256744385
LRCX,1985-07-26,2.1111109256744385
LRCX,1985-07-29,2.1111109256744385
LRCX,1985-07-30,2.0833330154418945
LRCX,1985-07-31,2.194443941116333
LRCX,1985-08-01,2.222222089767456
LRCX,1985-08-02,2.222222089767456
LRCX,1985-08-05,2.1666669845581055
LRCX,1985-08-06,2.1666669845581055
LRCX,1985-08-07,2.0833330154418945
LRCX,1985-08-08,2.055556058883667
LRCX,1985-08-09,2.0833330154418945
LRCX,1985-08-12,2.0833330154418945
LRCX,1985-08-13,2.055556058883667
LRCX,1985-08-14,2.055556058883667
LRCX,1985-08-15,2.0833330154418945
LRCX,1985-08-16,2.027777910232544
LRCX,1985-08-19,2.0
LRCX,1985-08-20,2.055556058883667
LRCX,1985-08-21,2.0
LRCX,1985-08-22,2.0
LRCX,1985-08-23,2.0833330154418945
LRCX,1985-08-26,2.027777910232544
LRCX,1985-08-27,2.222222089767456
LRCX,1985-08-28,2.277777910232544
LRCX,1985-08-29,2.222222089767456
LRCX,1985-08-30,2.0833330154418945
LRCX,1985-09-03,2.055556058883667
LRCX,1985-09-04,2.0
LRCX,1985-09-05,2.055556058883667
LRCX,1985-09-06,1.9722219705581665
LRCX,1985-09-09,1.9722219705581665
LRCX,1985-09-10,1.7777780294418335
LRCX,1985-09-11,1.694443941116333
LRCX,1985-09-12,1.75
LRCX,1985-09-13,1.694443941116333
LRCX,1985-09-16,1.7222219705581665
LRCX,1985-09-17,1.7222219705581665
LRCX,1985-09-18,1.6666669845581055
LRCX,1985-09-19,1.694443941116333
LRCX,1985-09-20,1.861111044883728
LRCX,1985-09-23,1.9166669845581055
LRCX,1985-09-24,1.8333330154418945
LRCX,1985-09-25,1.7777780294418335
LRCX,1985-09-26,1.75
LRCX,1985-09-30,1.75
LRCX,1985-10-01,1.75
LRCX,1985-10-02,1.694443941116333
LRCX,1985-10-03,1.638888955116272
LRCX,1985-10-04,1.611111044883728
LRCX,1985-10-07,1.555556058883667
LRCX,1985-10-08,1.5277780294418335
LRCX,1985-10-09,1.444443941116333
LRCX,1985-10-10,1.5277780294418335
LRCX,1985-10-11,1.555556058883667
LRCX,1985-10-14,1.611111044883728
LRCX,1985-10-15,1.5833330154418945
LRCX,1985-10-16,1.638888955116272
LRCX,1985-10-17,1.638888955116272
LRCX,1985-10-18,1.7222219705581665
LRCX,1985-10-21,1.75
LRCX,1985-10-22,1.861111044883728
LRCX,1985-10-23,1.8333330154418945
LRCX,1985-10-24,1.9166669845581055
LRCX,1985-10-25,1.944443941116333
LRCX,1985-10-28,1.888888955116272
LRCX,1985-10-29,1.861111044883728
LRCX,1985-10-30,1.888888955116272
LRCX,1985-10-31,1.888888955116272
LRCX,1985-11-01,1.861111044883728
LRCX,1985-11-04,1.805556058883667
LRCX,1985-11-05,1.805556058883667
LRCX,1985-11-06,1.7777780294418335
LRCX,1985-11-07,1.7777780294418335
LRCX,1985-11-08,1.75
LRCX,1985-11-11,1.805556058883667
LRCX,1985-11-12,1.7222219705581665
LRCX,1985-11-13,1.7222219705581665
LRCX,1985-11-14,1.7777780294418335
LRCX,1985-11-15,1.805556058883667
LRCX,1985-11-18,1.7777780294418335
LRCX,1985-11-19,1.805556058883667
LRCX,1985-11-20,1.9166669845581055
LRCX,1985-11-21,1.944443941116333
LRCX,1985-11-22,1.944443941116333
LRCX,1985-11-25,1.944443941116333
LRCX,1985-11-26,1.9722219705581665
LRCX,1985-11-27,1.9722219705581665
LRCX,1985-11-29,1.9722219705581665
LRCX,1985-12-02,1.9722219705581665
LRCX,1985-12-03,2.0
LRCX,1985-12-04,2.0833330154418945
LRCX,1985-12-05,2.055556058883667
LRCX,1985-12-06,2.027777910232544
LRCX,1985-12-09,2.027777910232544
LRCX,1985-12-10,1.9722219705581665
LRCX,1985-12-11,2.0
LRCX,1985-12-12,2.0
LRCX,1985-12-13,2.0
LRCX,1985-12-16,2.0
LRCX,1985-12-17,2.0
LRCX,1985-12-18,2.0
LRCX,1985-12-19,2.0
LRCX,1985-12-20,2.0
LRCX,1985-12-23,1.9722219705581665
LRCX,1985-12-24,2.027777910232544
LRCX,1985-12-26,2.0
LRCX,1985-12-27,2.1388890743255615
LRCX,1985-12-30,2.222222089767456
LRCX,1985-12-31,2.25
LRCX,1986-01-02,2.277777910232544
LRCX,1986-01-03,2.277777910232544
LRCX,1986-01-06,2.222222089767456
LRCX,1986-01-07,2.222222089767456
LRCX,1986-01-08,2.222222089767456
LRCX,1986-01-09,2.25
LRCX,1986-01-10,2.194443941116333
LRCX,1986-01-13,2.1666669845581055
LRCX,1986-01-14,2.25
LRCX,1986-01-15,2.194443941116333
LRCX,1986-01-16,2.194443941116333
LRCX,1986-01-17,2.277777910232544
LRCX,1986-01-20,2.222222089767456
LRCX,1986-01-21,2.25
LRCX,1986-01-22,2.25
LRCX,1986-01-23,2.194443941116333
LRCX,1986-01-24,2.055556058883667
LRCX,1986-01-27,2.055556058883667
LRCX,1986-01-28,2.194443941116333
LRCX,1986-01-29,2.25
LRCX,1986-01-30,2.222222089767456
LRCX,1986-01-31,2.194443941116333
LRCX,1986-02-03,2.25
LRCX,1986-02-04,2.3333330154418945
LRCX,1986-02-05,2.277777910232544
LRCX,1986-02-06,2.3611109256744385
LRCX,1986-02-07,2.444443941116333
LRCX,1986-02-10,2.527777910232544
LRCX,1986-02-11,2.6111109256744385
LRCX,1986-02-12,2.694443941116333
LRCX,1986-02-13,2.722222089767456
LRCX,1986-02-14,2.694443941116333
LRCX,1986-02-18,2.694443941116333
LRCX,1986-02-19,2.6666669845581055
LRCX,1986-02-20,2.694443941116333
LRCX,1986-02-21,2.694443941116333
LRCX,1986-02-24,2.6666669845581055
LRCX,1986-02-25,2.6666669845581055
LRCX,1986-02-26,2.6388890743255615
LRCX,1986-02-27,2.6666669845581055
LRCX,1986-02-28,2.6388890743255615
LRCX,1986-03-03,2.6388890743255615
LRCX,1986-03-04,2.555556058883667
LRCX,1986-03-05,2.5
LRCX,1986-03-06,2.4166669845581055
LRCX,1986-03-07,2.444443941116333
LRCX,1986-03-10,2.444443941116333
LRCX,1986-03-11,2.444443941116333
LRCX,1986-03-12,2.472222089767456
LRCX,1986-03-13,2.472222089767456
LRCX,1986-03-14,2.5
LRCX,1986-03-17,2.3888890743255615
LRCX,1986-03-18,2.5
LRCX,1986-03-19,2.555556058883667
LRCX,1986-03-20,2.6111109256744385
LRCX,1986-03-21,2.6111109256744385
LRCX,1986-03-24,2.5833330154418945
LRCX,1986-03-25,2.3611109256744385
LRCX,1986-03-26,2.3888890743255615
LRCX,1986-03-27,2.3333330154418945
LRCX,1986-03-31,2.305556058883667
LRCX,1986-04-01,2.305556058883667
LRCX,1986-04-02,2.305556058883667
LRCX,1986-04-03,2.277777910232544
LRCX,1986-04-04,2.305556058883667
LRCX,1986-04-07,2.305556058883667
LRCX,1986-04-08,2.305556058883667
LRCX,1986-04-09,2.305556058883667
LRCX,1986-04-10,2.305556058883667
LRCX,1986-04-11,2.305556058883667
LRCX,1986-04-14,2.3611109256744385
LRCX,1986-04-15,2.5
LRCX,1986-04-16,2.555556058883667
LRCX,1986-04-17,2.555556058883667
LRCX,1986-04-18,2.444443941116333
LRCX,1986-04-21,2.6111109256744385
LRCX,1986-04-22,2.694443941116333
LRCX,1986-04-23,2.75
LRCX,1986-04-24,2.722222089767456
LRCX,1986-04-25,2.722222089767456
LRCX,1986-04-28,2.777777910232544
LRCX,1986-04-29,2.805556058883667
LRCX,1986-04-30,2.75
LRCX,1986-05-01,2.75
LRCX,1986-05-02,2.777777910232544
LRCX,1986-05-05,2.75
LRCX,1986-05-06,2.75
LRCX,1986-05-07,2.805556058883667
LRCX,1986-05-08,2.9166669845581055
LRCX,1986-05-09,3.0
LRCX,1986-05-12,3.0
LRCX,1986-05-13,3.027777910232544
LRCX,1986-05-14,2.972222089767456
LRCX,1986-05-15,2.8888890743255615
LRCX,1986-05-16,2.8611109256744385
LRCX,1986-05-19,2.8611109256744385
LRCX,1986-05-20,2.8611109256744385
LRCX,1986-05-21,2.9166669845581055
LRCX,1986-05-22,2.9166669845581055
LRCX,1986-05-23,2.9166669845581055
LRCX,1986-05-27,2.8611109256744385
LRCX,1986-05-28,2.9166669845581055
LRCX,1986-05-29,2.9166669845581055
LRCX,1986-05-30,2.8611109256744385
LRCX,1986-06-02,2.5833330154418945
LRCX,1986-06-03,2.555556058883667
LRCX,1986-06-04,2.4166669845581055
LRCX,1986-06-05,2.5
LRCX,1986-06-06,2.527777910232544
LRCX,1986-06-09,2.3611109256744385
LRCX,1986-06-10,2.3611109256744385
LRCX,1986-06-11,2.3611109256744385
LRCX,1986-06-12,2.305556058883667
LRCX,1986-06-13,2.1666669845581055
LRCX,1986-06-16,2.0833330154418945
LRCX,1986-06-17,2.027777910232544
LRCX,1986-06-18,2.0
LRCX,1986-06-19,2.194443941116333
LRCX,1986-06-20,2.0833330154418945
LRCX,1986-06-23,2.0833330154418945
LRCX,1986-06-24,1.9166669845581055
LRCX,1986-06-25,1.944443941116333
LRCX,1986-06-26,1.888888955116272
LRCX,1986-06-27,1.888888955116272
LRCX,1986-06-30,1.9166669845581055
LRCX,1986-07-01,1.8333330154418945
LRCX,1986-07-02,1.9166669845581055
LRCX,1986-07-03,1.9166669845581055
LRCX,1986-07-07,1.861111044883728
LRCX,1986-07-08,1.8333330154418945
LRCX,1986-07-09,1.888888955116272
LRCX,1986-07-10,1.8333330154418945
LRCX,1986-07-11,1.861111044883728
LRCX,1986-07-14,1.9166669845581055
LRCX,1986-07-15,1.7777780294418335
LRCX,1986-07-16,1.7222219705581665
LRCX,1986-07-17,1.7222219705581665
LRCX,1986-07-18,1.7777780294418335
LRCX,1986-07-21,1.7222219705581665
LRCX,1986-07-22,1.7222219705581665
LRCX,1986-07-23,1.7777780294418335
LRCX,1986-07-24,1.5277780294418335
LRCX,1986-07-25,1.5833330154418945
LRCX,1986-07-28,1.611111044883728
LRCX,1986-07-29,1.5833330154418945
LRCX,1986-07-30,1.555556058883667
LRCX,1986-07-31,1.555556058883667
LRCX,1986-08-01,1.5277780294418335
LRCX,1986-08-04,1.5
LRCX,1986-08-05,1.5
LRCX,1986-08-06,1.555556058883667
LRCX,1986-08-07,1.5
LRCX,1986-08-08,1.555556058883667
LRCX,1986-08-11,1.555556058883667
LRCX,1986-08-12,1.5833330154418945
LRCX,1986-08-13,1.611111044883728
LRCX,1986-08-14,1.611111044883728
LRCX,1986-08-15,1.6666669845581055
LRCX,1986-08-18,1.638888955116272
LRCX,1986-08-19,1.6666669845581055
LRCX,1986-08-20,1.7222219705581665
LRCX,1986-08-21,1.75
LRCX,1986-08-22,1.805556058883667
LRCX,1986-08-25,1.75
LRCX,1986-08-26,1.7777780294418335
LRCX,1986-08-27,1.7777780294418335
LRCX,1986-08-28,1.7777780294418335
LRCX,1986-08-29,1.7777780294418335
LRCX,1986-09-02,1.694443941116333
LRCX,1986-09-03,1.638888955116272
LRCX,1986-09-04,1.694443941116333
LRCX,1986-09-05,1.555556058883667
LRCX,1986-09-08,1.555556058883667
LRCX,1986-09-09,1.5
LRCX,1986-09-10,1.444443941116333
LRCX,1986-09-11,1.194443941116333
LRCX,1986-09-12,1.1666669845581055
LRCX,1986-09-15,1.111111044883728
LRCX,1986-09-16,1.138888955116272
LRCX,1986-09-17,1.111111044883728
LRCX,1986-09-18,1.111111044883728
LRCX,1986-09-19,1.111111044883728
LRCX,1986-09-22,1.111111044883728
LRCX,1986-09-23,1.055556058883667
LRCX,1986-09-24,0.8888890147209167
LRCX,1986-09-25,1.0277780294418335
LRCX,1986-09-26,1.0277780294418335
LRCX,1986-09-29,1.055556058883667
LRCX,1986-09-30,1.1666669845581055
LRCX,1986-10-01,1.138888955116272
LRCX,1986-10-02,1.138888955116272
LRCX,1986-10-03,1.0833330154418945
LRCX,1986-10-06,1.111111044883728
LRCX,1986-10-07,1.138888955116272
LRCX,1986-10-08,1.194443941116333
LRCX,1986-10-09,1.2222219705581665
LRCX,1986-10-10,1.305556058883667
LRCX,1986-10-13,1.2777780294418335
LRCX,1986-10-14,1.2222219705581665
LRCX,1986-10-15,1.2222219705581665
LRCX,1986-10-16,1.2777780294418335
LRCX,1986-10-17,1.305556058883667
LRCX,1986-10-20,1.25
LRCX,1986-10-21,1.2222219705581665
LRCX,1986-10-22,1.2222219705581665
LRCX,1986-10-23,1.1666669845581055
LRCX,1986-10-24,1.194443941116333
LRCX,1986-10-27,1.1666669845581055
LRCX,1986-10-28,1.111111044883728
LRCX,1986-10-29,1.111111044883728
LRCX,1986-10-30,1.138888955116272
LRCX,1986-10-31,1.138888955116272
LRCX,1986-11-03,1.111111044883728
LRCX,1986-11-04,1.055556058883667
LRCX,1986-11-05,1.0833330154418945
LRCX,1986-11-06,1.111111044883728
LRCX,1986-11-07,1.0833330154418945
LRCX,1986-11-10,1.111111044883728
LRCX,1986-11-11,1.0833330154418945
LRCX,1986-11-12,1.138888955116272
LRCX,1986-11-13,1.138888955116272
LRCX,1986-11-14,1.1666669845581055
LRCX,1986-11-17,1.1666669845581055
LRCX,1986-11-18,1.138888955116272
LRCX,1986-11-19,1.138888955116272
LRCX,1986-11-20,1.111111044883728
LRCX,1986-11-21,1.194443941116333
LRCX,1986-11-24,1.1666669845581055
LRCX,1986-11-25,1.111111044883728
LRCX,1986-11-26,1.138888955116272
LRCX,1986-11-28,1.138888955116272
LRCX,1986-12-01,1.111111044883728
LRCX,1986-12-02,1.0833330154418945
LRCX,1986-12-03,1.0277780294418335
LRCX,1986-12-04,1.0833330154418945
LRCX,1986-12-05,1.0833330154418945
LRCX,1986-12-08,1.0277780294418335
LRCX,1986-12-09,1.0
LRCX,1986-12-10,1.0277780294418335
LRCX,1986-12-11,1.0277780294418335
LRCX,1986-12-12,1.055556058883667
LRCX,1986-12-15,1.0277780294418335
LRCX,1986-12-16,1.0277780294418335
LRCX,1986-12-17,1.055556058883667
LRCX,1986-12-18,1.055556058883667
LRCX,1986-12-19,1.0277780294418335
LRCX,1986-12-22,0.9722219705581665
LRCX,1986-12-23,1.0
LRCX,1986-12-24,1.0
LRCX,1986-12-26,0.9722219705581665
LRCX,1986-12-29,1.0
LRCX,1986-12-30,1.0
LRCX,1986-12-31,1.0
LRCX,1987-01-02,1.0277780294418335
LRCX,1987-01-05,0.9722219705581665
LRCX,1987-01-06,1.0277780294418335
LRCX,1987-01-07,1.2777780294418335
LRCX,1987-01-08,1.25
LRCX,1987-01-09,1.305556058883667
LRCX,1987-01-12,1.361111044883728
LRCX,1987-01-13,1.361111044883728
LRCX,1987-01-14,1.4722219705581665
LRCX,1987-01-15,1.4722219705581665
LRCX,1987-01-16,1.5
LRCX,1987-01-19,1.5277780294418335
LRCX,1987-01-20,1.5277780294418335
LRCX,1987-01-21,1.555556058883667
LRCX,1987-01-22,1.4722219705581665
LRCX,1987-01-23,1.444443941116333
LRCX,1987-01-26,1.4722219705581665
LRCX,1987-01-27,1.444443941116333
LRCX,1987-01-28,1.4722219705581665
LRCX,1987-01-29,1.4166669845581055
LRCX,1987-01-30,1.444443941116333
LRCX,1987-02-02,1.388888955116272
LRCX,1987-02-03,1.5
LRCX,1987-02-04,1.5277780294418335
LRCX,1987-02-05,1.555556058883667
LRCX,1987-02-06,1.5
LRCX,1987-02-09,1.4722219705581665
LRCX,1987-02-10,1.388888955116272
LRCX,1987-02-11,1.361111044883728
LRCX,1987-02-12,1.388888955116272
LRCX,1987-02-13,1.444443941116333
LRCX,1987-02-17,1.5277780294418335
LRCX,1987-02-18,1.555556058883667
LRCX,1987-02-19,1.5277780294418335
LRCX,1987-02-20,1.5277780294418335
LRCX,1987-02-23,1.4722219705581665
LRCX,1987-02-24,1.444443941116333
LRCX,1987-02-25,1.4722219705581665
LRCX,1987-02-26,1.611111044883728
LRCX,1987-02-27,1.6666669845581055
LRCX,1987-03-02,1.7222219705581665
LRCX,1987-03-03,1.694443941116333
LRCX,1987-03-04,1.75
LRCX,1987-03-05,1.611111044883728
LRCX,1987-03-06,1.5833330154418945
LRCX,1987-03-09,1.611111044883728
LRCX,1987-03-10,1.611111044883728
LRCX,1987-03-11,1.611111044883728
LRCX,1987-03-12,1.638888955116272
LRCX,1987-03-13,1.5833330154418945
LRCX,1987-03-16,1.611111044883728
LRCX,1987-03-17,1.611111044883728
LRCX,1987-03-18,1.611111044883728
LRCX,1987-03-19,1.6666669845581055
LRCX,1987-03-20,1.6666669845581055
LRCX,1987-03-23,1.7222219705581665
LRCX,1987-03-24,1.7222219705581665
LRCX,1987-03-25,1.7222219705581665
LRCX,1987-03-26,1.694443941116333
LRCX,1987-03-27,1.694443941116333
LRCX,1987-03-30,1.6666669845581055
LRCX,1987-03-31,1.6666669845581055
LRCX,1987-04-01,1.5833330154418945
LRCX,1987-04-02,1.638888955116272
LRCX,1987-04-03,1.611111044883728
LRCX,1987-04-06,1.694443941116333
LRCX,1987-04-07,1.7222219705581665
LRCX,1987-04-08,1.6666669845581055
LRCX,1987-04-09,1.638888955116272
LRCX,1987-04-10,1.611111044883728
LRCX,1987-04-13,1.638888955116272
LRCX,1987-04-14,1.611111044883728
LRCX,1987-04-15,1.611111044883728
LRCX,1987-04-16,1.7222219705581665
LRCX,1987-04-20,1.694443941116333
LRCX,1987-04-21,1.638888955116272
LRCX,1987-04-22,1.7777780294418335
LRCX,1987-04-23,1.694443941116333
LRCX,1987-04-24,1.75
LRCX,1987-04-27,1.694443941116333
LRCX,1987-04-28,1.944443941116333
LRCX,1987-04-29,1.9722219705581665
LRCX,1987-04-30,1.944443941116333
LRCX,1987-05-01,1.9166669845581055
LRCX,1987-05-04,1.9166669845581055
LRCX,1987-05-05,1.9166669845581055
LRCX,1987-05-06,1.9722219705581665
LRCX,1987-05-07,1.944443941116333
LRCX,1987-05-08,2.055556058883667
LRCX,1987-05-11,2.055556058883667
LRCX,1987-05-12,2.0833330154418945
LRCX,1987-05-13,2.1388890743255615
LRCX,1987-05-14,2.055556058883667
LRCX,1987-05-15,1.9722219705581665
LRCX,1987-05-18,1.944443941116333
LRCX,1987-05-19,1.9722219705581665
LRCX,1987-05-20,1.9722219705581665
LRCX,1987-05-21,1.9722219705581665
LRCX,1987-05-22,1.9166669845581055
LRCX,1987-05-26,1.944443941116333
LRCX,1987-05-27,1.861111044883728
LRCX,1987-05-28,1.888888955116272
LRCX,1987-05-29,1.861111044883728
LRCX,1987-06-01,1.8333330154418945
LRCX,1987-06-02,1.805556058883667
LRCX,1987-06-03,1.805556058883667
LRCX,1987-06-04,1.8333330154418945
LRCX,1987-06-05,1.805556058883667
LRCX,1987-06-08,1.7777780294418335
LRCX,1987-06-09,1.805556058883667
LRCX,1987-06-10,1.805556058883667
LRCX,1987-06-11,1.805556058883667
LRCX,1987-06-12,1.9166669845581055
LRCX,1987-06-15,2.0
LRCX,1987-06-16,1.9722219705581665
LRCX,1987-06-17,2.0833330154418945
LRCX,1987-06-18,2.1111109256744385
LRCX,1987-06-19,2.0833330154418945
LRCX,1987-06-22,2.0833330154418945
LRCX,1987-06-23,2.055556058883667
LRCX,1987-06-24,2.0833330154418945
LRCX,1987-06-25,2.027777910232544
LRCX,1987-06-26,1.805556058883667
LRCX,1987-06-29,1.888888955116272
LRCX,1987-06-30,1.888888955116272
LRCX,1987-07-01,1.8333330154418945
LRCX,1987-07-02,1.861111044883728
LRCX,1987-07-06,1.861111044883728
LRCX,1987-07-07,1.888888955116272
LRCX,1987-07-08,1.888888955116272
LRCX,1987-07-09,1.9722219705581665
LRCX,1987-07-10,1.9722219705581665
LRCX,1987-07-13,1.9166669845581055
LRCX,1987-07-14,2.027777910232544
LRCX,1987-07-15,2.0833330154418945
LRCX,1987-07-16,2.1111109256744385
LRCX,1987-07-17,2.1666669845581055
LRCX,1987-07-20,2.1111109256744385
LRCX,1987-07-21,2.1388890743255615
LRCX,1987-07-22,2.1388890743255615
LRCX,1987-07-23,2.055556058883667
LRCX,1987-07-24,2.0
LRCX,1987-07-27,1.944443941116333
LRCX,1987-07-28,1.944443941116333
LRCX,1987-07-29,2.0
LRCX,1987-07-30,1.944443941116333
LRCX,1987-07-31,2.0
LRCX,1987-08-03,1.9166669845581055
LRCX,1987-08-04,1.861111044883728
LRCX,1987-08-05,2.0
LRCX,1987-08-06,2.1111109256744385
LRCX,1987-08-07,2.527777910232544
LRCX,1987-08-10,2.444443941116333
LRCX,1987-08-11,2.472222089767456
LRCX,1987-08-12,2.472222089767456
LRCX,1987-08-13,2.527777910232544
LRCX,1987-08-14,2.5
LRCX,1987-08-17,2.444443941116333
LRCX,1987-08-18,2.444443941116333
LRCX,1987-08-19,2.472222089767456
LRCX,1987-08-20,2.6388890743255615
LRCX,1987-08-21,2.694443941116333
LRCX,1987-08-24,2.694443941116333
LRCX,1987-08-25,2.6388890743255615
LRCX,1987-08-26,2.555556058883667
LRCX,1987-08-27,2.527777910232544
LRCX,1987-08-28,2.5833330154418945
LRCX,1987-08-31,2.527777910232544
LRCX,1987-09-01,2.5
LRCX,1987-09-02,2.444443941116333
LRCX,1987-09-03,2.5
LRCX,1987-09-04,2.444443941116333
LRCX,1987-09-08,2.444443941116333
LRCX,1987-09-09,2.4166669845581055
LRCX,1987-09-10,2.444443941116333
LRCX,1987-09-11,2.444443941116333
LRCX,1987-09-14,2.4166669845581055
LRCX,1987-09-15,2.4166669845581055
LRCX,1987-09-16,2.472222089767456
LRCX,1987-09-17,2.444443941116333
LRCX,1987-09-18,2.444443941116333
LRCX,1987-09-21,2.444443941116333
LRCX,1987-09-22,2.444443941116333
LRCX,1987-09-23,2.444443941116333
LRCX,1987-09-24,2.444443941116333
LRCX,1987-09-25,2.444443941116333
LRCX,1987-09-28,2.5
LRCX,1987-09-29,2.4166669845581055
LRCX,1987-09-30,2.4166669845581055
LRCX,1987-10-01,2.3333330154418945
LRCX,1987-10-02,2.444443941116333
LRCX,1987-10-05,2.5833330154418945
LRCX,1987-10-06,2.3888890743255615
LRCX,1987-10-07,2.3333330154418945
LRCX,1987-10-08,2.25
LRCX,1987-10-09,2.305556058883667
LRCX,1987-10-12,2.222222089767456
LRCX,1987-10-13,2.305556058883667
LRCX,1987-10-14,2.277777910232544
LRCX,1987-10-15,2.222222089767456
LRCX,1987-10-16,2.194443941116333
LRCX,1987-10-19,1.888888955116272
LRCX,1987-10-20,1.5277780294418335
LRCX,1987-10-21,1.555556058883667
LRCX,1987-10-22,1.444443941116333
LRCX,1987-10-23,1.1666669845581055
LRCX,1987-10-26,0.8888890147209167
LRCX,1987-10-27,0.8888890147209167
LRCX,1987-10-28,0.9444440007209778
LRCX,1987-10-29,1.305556058883667
LRCX,1987-10-30,1.444443941116333
LRCX,1987-11-02,1.25
LRCX,1987-11-03,1.194443941116333
LRCX,1987-11-04,1.194443941116333
LRCX,1987-11-05,1.2222219705581665
LRCX,1987-11-06,1.0833330154418945
LRCX,1987-11-09,1.111111044883728
LRCX,1987-11-10,1.138888955116272
LRCX,1987-11-11,1.2222219705581665
LRCX,1987-11-12,1.2222219705581665
LRCX,1987-11-13,1.1666669845581055
LRCX,1987-11-16,1.194443941116333
LRCX,1987-11-17,1.138888955116272
LRCX,1987-11-18,1.111111044883728
LRCX,1987-11-19,1.0833330154418945
LRCX,1987-11-20,1.111111044883728
LRCX,1987-11-23,1.0833330154418945
LRCX,1987-11-24,1.0833330154418945
LRCX,1987-11-25,1.0833330154418945
LRCX,1987-11-27,1.0277780294418335
LRCX,1987-11-30,1.0277780294418335
LRCX,1987-12-01,1.0277780294418335
LRCX,1987-12-02,1.055556058883667
LRCX,1987-12-03,1.0277780294418335
LRCX,1987-12-04,1.0
LRCX,1987-12-07,1.0
LRCX,1987-12-08,1.111111044883728
LRCX,1987-12-09,1.111111044883728
LRCX,1987-12-10,1.1666669845581055
LRCX,1987-12-11,1.2222219705581665
LRCX,1987-12-14,1.2777780294418335
LRCX,1987-12-15,1.4722219705581665
LRCX,1987-12-16,1.611111044883728
LRCX,1987-12-17,1.638888955116272
LRCX,1987-12-18,1.694443941116333
LRCX,1987-12-21,1.638888955116272
LRCX,1987-12-22,1.611111044883728
LRCX,1987-12-23,1.555556058883667
LRCX,1987-12-24,1.5833330154418945
LRCX,1987-12-28,1.555556058883667
LRCX,1987-12-29,1.555556058883667
LRCX,1987-12-30,1.555556058883667
LRCX,1987-12-31,1.5833330154418945
LRCX,1988-01-04,1.6666669845581055
LRCX,1988-01-05,1.6666669845581055
LRCX,1988-01-06,1.555556058883667
LRCX,1988-01-07,1.555556058883667
LRCX,1988-01-08,1.4722219705581665
LRCX,1988-01-11,1.4722219705581665
LRCX,1988-01-12,1.388888955116272
LRCX,1988-01-13,1.388888955116272
LRCX,1988-01-14,1.5
LRCX,1988-01-15,1.5
LRCX,1988-01-18,1.5
LRCX,1988-01-19,1.555556058883667
LRCX,1988-01-20,1.5277780294418335
LRCX,1988-01-21,1.5277780294418335
LRCX,1988-01-22,1.555556058883667
LRCX,1988-01-25,1.388888955116272
LRCX,1988-01-26,1.305556058883667
LRCX,1988-01-27,1.305556058883667
LRCX,1988-01-28,1.3333330154418945
LRCX,1988-01-29,1.3333330154418945
LRCX,1988-02-01,1.2222219705581665
LRCX,1988-02-02,1.2777780294418335
LRCX,1988-02-03,1.194443941116333
LRCX,1988-02-04,1.305556058883667
LRCX,1988-02-05,1.305556058883667
LRCX,1988-02-08,1.3333330154418945
LRCX,1988-02-09,1.3333330154418945
LRCX,1988-02-10,1.3333330154418945
LRCX,1988-02-11,1.3333330154418945
LRCX,1988-02-12,1.3333330154418945
LRCX,1988-02-16,1.361111044883728
LRCX,1988-02-17,1.388888955116272
LRCX,1988-02-18,1.5
LRCX,1988-02-19,1.5277780294418335
LRCX,1988-02-22,1.444443941116333
LRCX,1988-02-23,1.361111044883728
LRCX,1988-02-24,1.3333330154418945
LRCX,1988-02-25,1.361111044883728
LRCX,1988-02-26,1.305556058883667
LRCX,1988-02-29,1.3333330154418945
LRCX,1988-03-01,1.361111044883728
LRCX,1988-03-02,1.388888955116272
LRCX,1988-03-03,1.4722219705581665
LRCX,1988-03-04,1.5277780294418335
LRCX,1988-03-07,1.555556058883667
LRCX,1988-03-08,1.555556058883667
LRCX,1988-03-09,1.5833330154418945
LRCX,1988-03-10,1.555556058883667
LRCX,1988-03-11,1.5833330154418945
LRCX,1988-03-14,1.5277780294418335
LRCX,1988-03-15,1.555556058883667
LRCX,1988-03-16,1.5277780294418335
LRCX,1988-03-17,1.5277780294418335
LRCX,1988-03-18,1.5277780294418335
LRCX,1988-03-21,1.4166669845581055
LRCX,1988-03-22,1.5
LRCX,1988-03-23,1.444443941116333
LRCX,1988-03-24,1.305556058883667
LRCX,1988-03-25,1.305556058883667
LRCX,1988-03-28,1.305556058883667
LRCX,1988-03-29,1.361111044883728
LRCX,1988-03-30,1.4722219705581665
LRCX,1988-03-31,1.4722219705581665
LRCX,1988-04-04,1.4166669845581055
LRCX,1988-04-05,1.4166669845581055
LRCX,1988-04-06,1.388888955116272
LRCX,1988-04-07,1.4166669845581055
LRCX,1988-04-08,1.388888955116272
LRCX,1988-04-11,1.486111044883728
LRCX,1988-04-12,1.5277780294418335
LRCX,1988-04-13,1.5833330154418945
LRCX,1988-04-14,1.5277780294418335
LRCX,1988-04-15,1.555556058883667
LRCX,1988-04-18,1.5833330154418945
LRCX,1988-04-19,1.555556058883667
LRCX,1988-04-20,1.5
LRCX,1988-04-21,1.555556058883667
LRCX,1988-04-22,1.555556058883667
LRCX,1988-04-25,1.5833330154418945
LRCX,1988-04-26,1.6666669845581055
LRCX,1988-04-27,1.611111044883728
LRCX,1988-04-28,1.805556058883667
LRCX,1988-04-29,1.861111044883728
LRCX,1988-05-02,1.8333330154418945
LRCX,1988-05-03,1.888888955116272
LRCX,1988-05-04,1.861111044883728
LRCX,1988-05-05,1.888888955116272
LRCX,1988-05-06,1.888888955116272
LRCX,1988-05-09,1.7777780294418335
LRCX,1988-05-10,1.75
LRCX,1988-05-11,1.6666669845581055
LRCX,1988-05-12,1.7222219705581665
LRCX,1988-05-13,1.75
LRCX,1988-05-16,1.7222219705581665
LRCX,1988-05-17,1.5833330154418945
LRCX,1988-05-18,1.555556058883667
LRCX,1988-05-19,1.5
LRCX,1988-05-20,1.5
LRCX,1988-05-23,1.444443941116333
LRCX,1988-05-24,1.5
LRCX,1988-05-25,1.6527780294418335
LRCX,1988-05-26,1.611111044883728
LRCX,1988-05-27,1.638888955116272
LRCX,1988-05-31,1.5833330154418945
LRCX,1988-06-01,1.611111044883728
LRCX,1988-06-02,1.5277780294418335
LRCX,1988-06-03,1.5833330154418945
LRCX,1988-06-06,1.5833330154418945
LRCX,1988-06-07,1.5833330154418945
LRCX,1988-06-08,1.638888955116272
LRCX,1988-06-09,1.694443941116333
LRCX,1988-06-10,1.7777780294418335
LRCX,1988-06-13,1.861111044883728
LRCX,1988-06-14,1.9166669845581055
LRCX,1988-06-15,1.861111044883728
LRCX,1988-06-16,1.75
LRCX,1988-06-17,1.6666669845581055
LRCX,1988-06-20,1.694443941116333
LRCX,1988-06-21,1.6666669845581055
LRCX,1988-06-22,1.638888955116272
LRCX,1988-06-23,1.75
LRCX,1988-06-24,1.7777780294418335
LRCX,1988-06-27,1.7777780294418335
LRCX,1988-06-28,1.805556058883667
LRCX,1988-06-29,1.75
LRCX,1988-06-30,1.8333330154418945
LRCX,1988-07-01,1.8333330154418945
LRCX,1988-07-05,1.8333330154418945
LRCX,1988-07-06,1.8333330154418945
LRCX,1988-07-07,1.944443941116333
LRCX,1988-07-08,1.944443941116333
LRCX,1988-07-11,1.7777780294418335
LRCX,1988-07-12,1.7777780294418335
LRCX,1988-07-13,1.7777780294418335
LRCX,1988-07-14,1.805556058883667
LRCX,1988-07-15,1.75
LRCX,1988-07-18,1.6666669845581055
LRCX,1988-07-19,1.7222219705581665
LRCX,1988-07-20,1.75
LRCX,1988-07-21,1.694443941116333
LRCX,1988-07-22,1.75
LRCX,1988-07-25,1.736111044883728
LRCX,1988-07-26,1.75
LRCX,1988-07-27,1.7222219705581665
LRCX,1988-07-28,1.6666669845581055
LRCX,1988-07-29,1.694443941116333
LRCX,1988-08-01,1.638888955116272
LRCX,1988-08-02,1.6666669845581055
LRCX,1988-08-03,1.569443941116333
LRCX,1988-08-04,1.555556058883667
LRCX,1988-08-05,1.611111044883728
LRCX,1988-08-08,1.611111044883728
LRCX,1988-08-09,1.5833330154418945
LRCX,1988-08-10,1.555556058883667
LRCX,1988-08-11,1.5277780294418335
LRCX,1988-08-12,1.569443941116333
LRCX,1988-08-15,1.5277780294418335
LRCX,1988-08-16,1.555556058883667
LRCX,1988-08-17,1.5
LRCX,1988-08-18,1.5833330154418945
LRCX,1988-08-19,1.5833330154418945
LRCX,1988-08-22,1.5
LRCX,1988-08-23,1.4722219705581665
LRCX,1988-08-24,1.555556058883667
LRCX,1988-08-25,1.555556058883667
LRCX,1988-08-26,1.5833330154418945
LRCX,1988-08-29,1.555556058883667
LRCX,1988-08-30,1.611111044883728
LRCX,1988-08-31,1.611111044883728
LRCX,1988-09-01,1.555556058883667
LRCX,1988-09-02,1.5833330154418945
LRCX,1988-09-06,1.5833330154418945
LRCX,1988-09-07,1.555556058883667
LRCX,1988-09-08,1.555556058883667
LRCX,1988-09-09,1.555556058883667
LRCX,1988-09-12,1.555556058883667
LRCX,1988-09-13,1.5833330154418945
LRCX,1988-09-14,1.5833330154418945
LRCX,1988-09-15,1.5277780294418335
LRCX,1988-09-16,1.5
LRCX,1988-09-19,1.5
LRCX,1988-09-20,1.4722219705581665
LRCX,1988-09-21,1.444443941116333
LRCX,1988-09-22,1.4722219705581665
LRCX,1988-09-23,1.4722219705581665
LRCX,1988-09-26,1.4166669845581055
LRCX,1988-09-27,1.4166669845581055
LRCX,1988-09-28,1.4166669845581055
LRCX,1988-09-29,1.361111044883728
LRCX,1988-09-30,1.388888955116272
LRCX,1988-10-03,1.361111044883728
LRCX,1988-10-04,1.4722219705581665
LRCX,1988-10-05,1.194443941116333
LRCX,1988-10-06,1.194443941116333
LRCX,1988-10-07,1.194443941116333
LRCX,1988-10-10,1.111111044883728
LRCX,1988-10-11,1.1666669845581055
LRCX,1988-10-12,1.194443941116333
LRCX,1988-10-13,1.25
LRCX,1988-10-14,1.25
LRCX,1988-10-17,1.2222219705581665
LRCX,1988-10-18,1.2222219705581665
LRCX,1988-10-19,1.2777780294418335
LRCX,1988-10-20,1.25
LRCX,1988-10-21,1.25
LRCX,1988-10-24,1.4166669845581055
LRCX,1988-10-25,1.361111044883728
LRCX,1988-10-26,1.361111044883728
LRCX,1988-10-27,1.2777780294418335
LRCX,1988-10-28,1.2777780294418335
LRCX,1988-10-31,1.4166669845581055
LRCX,1988-11-01,1.444443941116333
LRCX,1988-11-02,1.388888955116272
LRCX,1988-11-03,1.444443941116333
LRCX,1988-11-04,1.388888955116272
LRCX,1988-11-07,1.388888955116272
LRCX,1988-11-08,1.4166669845581055
LRCX,1988-11-09,1.5277780294418335
LRCX,1988-11-10,1.444443941116333
LRCX,1988-11-11,1.4722219705581665
LRCX,1988-11-14,1.555556058883667
LRCX,1988-11-15,1.5277780294418335
LRCX,1988-11-16,1.5277780294418335
LRCX,1988-11-17,1.5
LRCX,1988-11-18,1.444443941116333
LRCX,1988-11-21,1.4166669845581055
LRCX,1988-11-22,1.444443941116333
LRCX,1988-11-23,1.361111044883728
LRCX,1988-11-25,1.388888955116272
LRCX,1988-11-28,1.361111044883728
LRCX,1988-11-29,1.4166669845581055
LRCX,1988-11-30,1.4166669845581055
LRCX,1988-12-01,1.5
LRCX,1988-12-02,1.611111044883728
LRCX,1988-12-05,1.5833330154418945
LRCX,1988-12-06,1.555556058883667
LRCX,1988-12-07,1.555556058883667
LRCX,1988-12-08,1.5277780294418335
LRCX,1988-12-09,1.4722219705581665
LRCX,1988-12-12,1.4722219705581665
LRCX,1988-12-13,1.555556058883667
LRCX,1988-12-14,1.5
LRCX,1988-12-15,1.5833330154418945
LRCX,1988-12-16,1.5833330154418945
LRCX,1988-12-19,1.611111044883728
LRCX,1988-12-20,1.611111044883728
LRCX,1988-12-21,1.611111044883728
LRCX,1988-12-22,1.5833330154418945
LRCX,1988-12-23,1.638888955116272
LRCX,1988-12-27,1.6666669845581055
LRCX,1988-12-28,1.6666669845581055
LRCX,1988-12-29,1.7222219705581665
LRCX,1988-12-30,1.7777780294418335
LRCX,1989-01-03,1.6666669845581055
LRCX,1989-01-04,1.7222219705581665
LRCX,1989-01-05,1.694443941116333
LRCX,1989-01-06,1.6666669845581055
LRCX,1989-01-09,1.611111044883728
LRCX,1989-01-10,1.638888955116272
LRCX,1989-01-11,1.638888955116272
LRCX,1989-01-12,1.6666669845581055
LRCX,1989-01-13,1.638888955116272
LRCX,1989-01-16,1.611111044883728
LRCX,1989-01-17,1.638888955116272
LRCX,1989-01-18,1.638888955116272
LRCX,1989-01-19,1.694443941116333
LRCX,1989-01-20,1.694443941116333
LRCX,1989-01-23,1.694443941116333
LRCX,1989-01-24,1.7222219705581665
LRCX,1989-01-25,1.7777780294418335
LRCX,1989-01-26,1.805556058883667
LRCX,1989-01-27,1.75
LRCX,1989-01-30,1.7777780294418335
LRCX,1989-01-31,1.75
LRCX,1989-02-01,1.805556058883667
LRCX,1989-02-02,1.888888955116272
LRCX,1989-02-03,1.861111044883728
LRCX,1989-02-06,1.861111044883728
LRCX,1989-02-07,1.8333330154418945
LRCX,1989-02-08,1.861111044883728
LRCX,1989-02-09,1.861111044883728
LRCX,1989-02-10,1.75
LRCX,1989-02-13,1.7222219705581665
LRCX,1989-02-14,1.7222219705581665
LRCX,1989-02-15,1.7222219705581665
LRCX,1989-02-16,1.7222219705581665
LRCX,1989-02-17,1.75
LRCX,1989-02-21,1.694443941116333
LRCX,1989-02-22,1.7222219705581665
LRCX,1989-02-23,1.7777780294418335
LRCX,1989-02-24,1.7777780294418335
LRCX,1989-02-27,1.805556058883667
LRCX,1989-02-28,1.7777780294418335
LRCX,1989-03-01,1.694443941116333
LRCX,1989-03-02,1.694443941116333
LRCX,1989-03-03,1.694443941116333
LRCX,1989-03-06,1.7222219705581665
LRCX,1989-03-07,1.694443941116333
LRCX,1989-03-08,1.694443941116333
LRCX,1989-03-09,1.611111044883728
LRCX,1989-03-10,1.611111044883728
LRCX,1989-03-13,1.638888955116272
LRCX,1989-03-14,1.638888955116272
LRCX,1989-03-15,1.4722219705581665
LRCX,1989-03-16,1.5
LRCX,1989-03-17,1.4166669845581055
LRCX,1989-03-20,1.361111044883728
LRCX,1989-03-21,1.5
LRCX,1989-03-22,1.444443941116333
LRCX,1989-03-23,1.444443941116333
LRCX,1989-03-27,1.444443941116333
LRCX,1989-03-28,1.444443941116333
LRCX,1989-03-29,1.444443941116333
LRCX,1989-03-30,1.444443941116333
LRCX,1989-03-31,1.444443941116333
LRCX,1989-04-03,1.4166669845581055
LRCX,1989-04-04,1.4722219705581665
LRCX,1989-04-05,1.5
LRCX,1989-04-06,1.5
LRCX,1989-04-07,1.5277780294418335
LRCX,1989-04-10,1.555556058883667
LRCX,1989-04-11,1.5833330154418945
LRCX,1989-04-12,1.638888955116272
LRCX,1989-04-13,1.638888955116272
LRCX,1989-04-14,1.7222219705581665
LRCX,1989-04-17,1.694443941116333
LRCX,1989-04-18,1.7222219705581665
LRCX,1989-04-19,1.694443941116333
LRCX,1989-04-20,1.6666669845581055
LRCX,1989-04-21,1.6666669845581055
LRCX,1989-04-24,1.6666669845581055
LRCX,1989-04-25,1.7222219705581665
LRCX,1989-04-26,1.75
LRCX,1989-04-27,1.75
LRCX,1989-04-28,1.7222219705581665
LRCX,1989-05-01,1.694443941116333
LRCX,1989-05-02,1.7222219705581665
LRCX,1989-05-03,1.75
LRCX,1989-05-04,1.861111044883728
LRCX,1989-05-05,1.805556058883667
LRCX,1989-05-08,1.75
LRCX,1989-05-09,1.7777780294418335
LRCX,1989-05-10,1.861111044883728
LRCX,1989-05-11,1.888888955116272
LRCX,1989-05-12,2.055556058883667
LRCX,1989-05-15,2.055556058883667
LRCX,1989-05-16,2.027777910232544
LRCX,1989-05-17,2.055556058883667
LRCX,1989-05-18,2.055556058883667
LRCX,1989-05-19,2.0833330154418945
LRCX,1989-05-22,2.0833330154418945
LRCX,1989-05-23,2.027777910232544
LRCX,1989-05-24,2.0833330154418945
LRCX,1989-05-25,2.0833330154418945
LRCX,1989-05-26,2.0833330154418945
LRCX,1989-05-30,2.1111109256744385
LRCX,1989-05-31,2.1388890743255615
LRCX,1989-06-01,2.1111109256744385
LRCX,1989-06-02,2.0833330154418945
LRCX,1989-06-05,2.0
LRCX,1989-06-06,2.0
LRCX,1989-06-07,1.9166669845581055
LRCX,1989-06-08,1.944443941116333
LRCX,1989-06-09,1.9166669845581055
LRCX,1989-06-12,1.9166669845581055
LRCX,1989-06-13,1.8333330154418945
LRCX,1989-06-14,1.861111044883728
LRCX,1989-06-15,1.861111044883728
LRCX,1989-06-16,1.888888955116272
LRCX,1989-06-19,1.9166669845581055
LRCX,1989-06-20,1.9166669845581055
LRCX,1989-06-21,1.9166669845581055
LRCX,1989-06-22,1.888888955116272
LRCX,1989-06-23,1.8333330154418945
LRCX,1989-06-26,1.861111044883728
LRCX,1989-06-27,1.888888955116272
LRCX,1989-06-28,1.7777780294418335
LRCX,1989-06-29,1.805556058883667
LRCX,1989-06-30,1.7222219705581665
LRCX,1989-07-03,1.7777780294418335
LRCX,1989-07-05,1.7777780294418335
LRCX,1989-07-06,1.805556058883667
LRCX,1989-07-07,1.8333330154418945
LRCX,1989-07-10,1.861111044883728
LRCX,1989-07-11,1.9166669845581055
LRCX,1989-07-12,1.944443941116333
LRCX,1989-07-13,2.0
LRCX,1989-07-14,1.9166669845581055
LRCX,1989-07-17,1.888888955116272
LRCX,1989-07-18,1.888888955116272
LRCX,1989-07-19,1.805556058883667
LRCX,1989-07-20,1.805556058883667
LRCX,1989-07-21,1.8333330154418945
LRCX,1989-07-24,1.8333330154418945
LRCX,1989-07-25,1.7777780294418335
LRCX,1989-07-26,1.805556058883667
LRCX,1989-07-27,1.805556058883667
LRCX,1989-07-28,1.861111044883728
LRCX,1989-07-31,1.8333330154418945
LRCX,1989-08-01,1.75
LRCX,1989-08-02,1.75
LRCX,1989-08-03,1.805556058883667
LRCX,1989-08-04,1.861111044883728
LRCX,1989-08-07,1.888888955116272
LRCX,1989-08-08,1.9166669845581055
LRCX,1989-08-09,1.888888955116272
LRCX,1989-08-10,1.861111044883728
LRCX,1989-08-11,1.8333330154418945
LRCX,1989-08-14,1.7777780294418335
LRCX,1989-08-15,1.8333330154418945
LRCX,1989-08-16,1.8333330154418945
LRCX,1989-08-17,1.805556058883667
LRCX,1989-08-18,1.805556058883667
LRCX,1989-08-21,1.75
LRCX,1989-08-22,1.7222219705581665
LRCX,1989-08-23,1.7777780294418335
LRCX,1989-08-24,1.9166669845581055
LRCX,1989-08-25,1.805556058883667
LRCX,1989-08-28,1.8333330154418945
LRCX,1989-08-29,1.805556058883667
LRCX,1989-08-30,1.75
LRCX,1989-08-31,1.7777780294418335
LRCX,1989-09-01,1.8333330154418945
LRCX,1989-09-05,1.7777780294418335
LRCX,1989-09-06,1.7777780294418335
LRCX,1989-09-07,1.7777780294418335
LRCX,1989-09-08,1.7777780294418335
LRCX,1989-09-11,1.75
LRCX,1989-09-12,1.805556058883667
LRCX,1989-09-13,1.75
LRCX,1989-09-14,1.75
LRCX,1989-09-15,1.7777780294418335
LRCX,1989-09-18,1.75
LRCX,1989-09-19,1.7222219705581665
LRCX,1989-09-20,1.7222219705581665
LRCX,1989-09-21,1.75
LRCX,1989-09-22,1.7222219705581665
LRCX,1989-09-25,1.694443941116333
LRCX,1989-09-26,1.694443941116333
LRCX,1989-09-27,1.6666669845581055
LRCX,1989-09-28,1.444443941116333
LRCX,1989-09-29,1.444443941116333
LRCX,1989-10-02,1.4166669845581055
LRCX,1989-10-03,1.4166669845581055
LRCX,1989-10-04,1.4166669845581055
LRCX,1989-10-05,1.361111044883728
LRCX,1989-10-06,1.4166669845581055
LRCX,1989-10-09,1.444443941116333
LRCX,1989-10-10,1.4722219705581665
LRCX,1989-10-11,1.444443941116333
LRCX,1989-10-12,1.388888955116272
LRCX,1989-10-13,1.3333330154418945
LRCX,1989-10-16,1.3333330154418945
LRCX,1989-10-17,1.3333330154418945
LRCX,1989-10-18,1.361111044883728
LRCX,1989-10-19,1.4166669845581055
LRCX,1989-10-20,1.444443941116333
LRCX,1989-10-23,1.388888955116272
LRCX,1989-10-24,1.305556058883667
LRCX,1989-10-25,1.4166669845581055
LRCX,1989-10-26,1.444443941116333
LRCX,1989-10-27,1.388888955116272
LRCX,1989-10-30,1.361111044883728
LRCX,1989-10-31,1.388888955116272
LRCX,1989-11-01,1.361111044883728
LRCX,1989-11-02,1.3333330154418945
LRCX,1989-11-03,1.3333330154418945
LRCX,1989-11-06,1.361111044883728
LRCX,1989-11-07,1.3333330154418945
LRCX,1989-11-08,1.305556058883667
LRCX,1989-11-09,1.3333330154418945
LRCX,1989-11-10,1.25
LRCX,1989-11-13,1.2222219705581665
LRCX,1989-11-14,1.2222219705581665
LRCX,1989-11-15,1.2222219705581665
LRCX,1989-11-16,1.194443941116333
LRCX,1989-11-17,1.194443941116333
LRCX,1989-11-20,1.138888955116272
LRCX,1989-11-21,1.138888955116272
LRCX,1989-11-22,1.138888955116272
LRCX,1989-11-24,1.1666669845581055
LRCX,1989-11-27,1.1666669845581055
LRCX,1989-11-28,1.194443941116333
LRCX,1989-11-29,1.111111044883728
LRCX,1989-11-30,1.138888955116272
LRCX,1989-12-01,1.1666669845581055
LRCX,1989-12-04,1.194443941116333
LRCX,1989-12-05,1.138888955116272
LRCX,1989-12-06,1.111111044883728
LRCX,1989-12-07,1.138888955116272
LRCX,1989-12-08,1.138888955116272
LRCX,1989-12-11,1.1666669845581055
LRCX,1989-12-12,1.194443941116333
LRCX,1989-12-13,1.1666669845581055
LRCX,1989-12-14,1.138888955116272
LRCX,1989-12-15,1.138888955116272
LRCX,1989-12-18,1.1666669845581055
LRCX,1989-12-19,1.1666669845581055
LRCX,1989-12-20,1.1666669845581055
LRCX,1989-12-21,1.138888955116272
LRCX,1989-12-22,1.138888955116272
LRCX,1989-12-26,1.194443941116333
LRCX,1989-12-27,1.194443941116333
LRCX,1989-12-28,1.138888955116272
LRCX,1989-12-29,1.194443941116333
LRCX,1990-01-02,1.25
LRCX,1990-01-03,1.2222219705581665
LRCX,1990-01-04,1.111111044883728
LRCX,1990-01-05,1.111111044883728
LRCX,1990-01-08,1.111111044883728
LRCX,1990-01-09,1.1666669845581055
LRCX,1990-01-10,1.194443941116333
LRCX,1990-01-11,1.194443941116333
LRCX,1990-01-12,1.194443941116333
LRCX,1990-01-15,1.194443941116333
LRCX,1990-01-16,1.25
LRCX,1990-01-17,1.25
LRCX,1990-01-18,1.25
LRCX,1990-01-19,1.25
LRCX,1990-01-22,1.194443941116333
LRCX,1990-01-23,1.25
LRCX,1990-01-24,1.194443941116333
LRCX,1990-01-25,1.1666669845581055
LRCX,1990-01-26,1.1666669845581055
LRCX,1990-01-29,1.194443941116333
LRCX,1990-01-30,1.194443941116333
LRCX,1990-01-31,1.194443941116333
LRCX,1990-02-01,1.2222219705581665
LRCX,1990-02-02,1.2777780294418335
LRCX,1990-02-05,1.2777780294418335
LRCX,1990-02-06,1.25
LRCX,1990-02-07,1.2777780294418335
LRCX,1990-02-08,1.2777780294418335
LRCX,1990-02-09,1.4166669845581055
LRCX,1990-02-12,1.4722219705581665
LRCX,1990-02-13,1.4166669845581055
LRCX,1990-02-14,1.361111044883728
LRCX,1990-02-15,1.444443941116333
LRCX,1990-02-16,1.4166669845581055
LRCX,1990-02-20,1.361111044883728
LRCX,1990-02-21,1.4166669845581055
LRCX,1990-02-22,1.444443941116333
LRCX,1990-02-23,1.5
LRCX,1990-02-26,1.5
LRCX,1990-02-27,1.444443941116333
LRCX,1990-02-28,1.444443941116333
LRCX,1990-03-01,1.444443941116333
LRCX,1990-03-02,1.444443941116333
LRCX,1990-03-05,1.4722219705581665
LRCX,1990-03-06,1.5
LRCX,1990-03-07,1.4722219705581665
LRCX,1990-03-08,1.4722219705581665
LRCX,1990-03-09,1.4722219705581665
LRCX,1990-03-12,1.305556058883667
LRCX,1990-03-13,1.25
LRCX,1990-03-14,1.305556058883667
LRCX,1990-03-15,1.25
LRCX,1990-03-16,1.305556058883667
LRCX,1990-03-19,1.2777780294418335
LRCX,1990-03-20,1.388888955116272
LRCX,1990-03-21,1.444443941116333
LRCX,1990-03-22,1.5
LRCX,1990-03-23,1.5
LRCX,1990-03-26,1.638888955116272
LRCX,1990-03-27,1.638888955116272
LRCX,1990-03-28,1.638888955116272
LRCX,1990-03-29,1.611111044883728
LRCX,1990-03-30,1.638888955116272
LRCX,1990-04-02,1.555556058883667
LRCX,1990-04-03,1.611111044883728
LRCX,1990-04-04,1.5833330154418945
LRCX,1990-04-05,1.611111044883728
LRCX,1990-04-06,1.5833330154418945
LRCX,1990-04-09,1.611111044883728
LRCX,1990-04-10,1.611111044883728
LRCX,1990-04-11,1.611111044883728
LRCX,1990-04-12,1.638888955116272
LRCX,1990-04-16,1.638888955116272
LRCX,1990-04-17,1.611111044883728
LRCX,1990-04-18,1.611111044883728
LRCX,1990-04-19,1.611111044883728
LRCX,1990-04-20,1.5277780294418335
LRCX,1990-04-23,1.4722219705581665
LRCX,1990-04-24,1.4722219705581665
LRCX,1990-04-25,1.4722219705581665
LRCX,1990-04-26,1.4722219705581665
LRCX,1990-04-27,1.5
LRCX,1990-04-30,1.444443941116333
LRCX,1990-05-01,1.4722219705581665
LRCX,1990-05-02,1.5277780294418335
LRCX,1990-05-03,1.5277780294418335
LRCX,1990-05-04,1.555556058883667
LRCX,1990-05-07,1.5833330154418945
LRCX,1990-05-08,1.5833330154418945
LRCX,1990-05-09,1.5833330154418945
LRCX,1990-05-10,1.638888955116272
LRCX,1990-05-11,1.694443941116333
LRCX,1990-05-14,1.75
LRCX,1990-05-15,1.694443941116333
LRCX,1990-05-16,1.694443941116333
LRCX,1990-05-17,1.805556058883667
LRCX,1990-05-18,1.805556058883667
LRCX,1990-05-21,1.7777780294418335
LRCX,1990-05-22,1.75
LRCX,1990-05-23,1.888888955116272
LRCX,1990-05-24,1.9722219705581665
LRCX,1990-05-25,1.9166669845581055
LRCX,1990-05-29,1.9166669845581055
LRCX,1990-05-30,1.9166669845581055
LRCX,1990-05-31,1.861111044883728
LRCX,1990-06-01,1.861111044883728
LRCX,1990-06-04,1.888888955116272
LRCX,1990-06-05,1.7222219705581665
LRCX,1990-06-06,1.638888955116272
LRCX,1990-06-07,1.611111044883728
LRCX,1990-06-08,1.555556058883667
LRCX,1990-06-11,1.5833330154418945
LRCX,1990-06-12,1.5833330154418945
LRCX,1990-06-13,1.5833330154418945
LRCX,1990-06-14,1.5
LRCX,1990-06-15,1.5277780294418335
LRCX,1990-06-18,1.388888955116272
LRCX,1990-06-19,1.444443941116333
LRCX,1990-06-20,1.444443941116333
LRCX,1990-06-21,1.388888955116272
LRCX,1990-06-22,1.361111044883728
LRCX,1990-06-25,1.361111044883728
LRCX,1990-06-26,1.3333330154418945
LRCX,1990-06-27,1.361111044883728
LRCX,1990-06-28,1.361111044883728
LRCX,1990-06-29,1.361111044883728
LRCX,1990-07-02,1.305556058883667
LRCX,1990-07-03,1.361111044883728
LRCX,1990-07-05,1.305556058883667
LRCX,1990-07-06,1.4166669845581055
LRCX,1990-07-09,1.4166669845581055
LRCX,1990-07-10,1.4166669845581055
LRCX,1990-07-11,1.4166669845581055
LRCX,1990-07-12,1.4166669845581055
LRCX,1990-07-13,1.388888955116272
LRCX,1990-07-16,1.2777780294418335
LRCX,1990-07-17,1.25
LRCX,1990-07-18,1.2222219705581665
LRCX,1990-07-19,1.111111044883728
LRCX,1990-07-20,1.194443941116333
LRCX,1990-07-23,1.111111044883728
LRCX,1990-07-24,1.138888955116272
LRCX,1990-07-25,1.194443941116333
LRCX,1990-07-26,1.194443941116333
LRCX,1990-07-27,1.194443941116333
LRCX,1990-07-30,1.138888955116272
LRCX,1990-07-31,1.0833330154418945
LRCX,1990-08-01,1.055556058883667
LRCX,1990-08-02,1.0833330154418945
LRCX,1990-08-03,0.9722219705581665
LRCX,1990-08-06,0.9444440007209778
LRCX,1990-08-07,0.9722219705581665
LRCX,1990-08-08,0.9166669845581055
LRCX,1990-08-09,0.9444440007209778
LRCX,1990-08-10,0.8888890147209167
LRCX,1990-08-13,0.8888890147209167
LRCX,1990-08-14,0.8888890147209167
LRCX,1990-08-15,0.8888890147209167
LRCX,1990-08-16,0.8611109852790833
LRCX,1990-08-17,0.8055559992790222
LRCX,1990-08-20,0.8055559992790222
LRCX,1990-08-21,0.7222219705581665
LRCX,1990-08-22,0.7222219705581665
LRCX,1990-08-23,0.6666669845581055
LRCX,1990-08-24,0.7222219705581665
LRCX,1990-08-27,0.8333330154418945
LRCX,1990-08-28,0.8333330154418945
LRCX,1990-08-29,0.9166669845581055
LRCX,1990-08-30,1.0277780294418335
LRCX,1990-08-31,1.111111044883728
LRCX,1990-09-04,1.055556058883667
LRCX,1990-09-05,1.111111044883728
LRCX,1990-09-06,1.0277780294418335
LRCX,1990-09-07,1.0277780294418335
LRCX,1990-09-10,1.0
LRCX,1990-09-11,1.0
LRCX,1990-09-12,1.0277780294418335
LRCX,1990-09-13,1.0
LRCX,1990-09-14,0.9722219705581665
LRCX,1990-09-17,0.8611109852790833
LRCX,1990-09-18,0.8888890147209167
LRCX,1990-09-19,0.9166669845581055
LRCX,1990-09-20,0.9166669845581055
LRCX,1990-09-21,0.8333330154418945
LRCX,1990-09-24,0.8888890147209167
LRCX,1990-09-25,0.8888890147209167
LRCX,1990-09-26,0.7777780294418335
LRCX,1990-09-27,0.7777780294418335
LRCX,1990-09-28,0.8055559992790222
LRCX,1990-10-01,0.9166669845581055
LRCX,1990-10-02,0.8888890147209167
LRCX,1990-10-03,0.9444440007209778
LRCX,1990-10-04,0.9444440007209778
LRCX,1990-10-05,0.9166669845581055
LRCX,1990-10-08,0.9166669845581055
LRCX,1990-10-09,0.8611109852790833
LRCX,1990-10-10,0.8333330154418945
LRCX,1990-10-11,0.7222219705581665
LRCX,1990-10-12,0.7777780294418335
LRCX,1990-10-15,0.8333330154418945
LRCX,1990-10-16,0.8333330154418945
LRCX,1990-10-17,0.8333330154418945
LRCX,1990-10-18,0.8333330154418945
LRCX,1990-10-19,0.75
LRCX,1990-10-22,0.75
LRCX,1990-10-23,0.75
LRCX,1990-10-24,0.7777780294418335
LRCX,1990-10-25,0.75
LRCX,1990-10-26,0.75
LRCX,1990-10-29,0.7222219705581665
LRCX,1990-10-30,0.7777780294418335
LRCX,1990-10-31,0.75
LRCX,1990-11-01,0.8333330154418945
LRCX,1990-11-02,0.7777780294418335
LRCX,1990-11-05,0.9166669845581055
LRCX,1990-11-06,0.875
LRCX,1990-11-07,0.9166669845581055
LRCX,1990-11-08,0.9166669845581055
LRCX,1990-11-09,0.9166669845581055
LRCX,1990-11-12,0.9444440007209778
LRCX,1990-11-13,1.0
LRCX,1990-11-14,1.0972219705581665
LRCX,1990-11-15,1.125
LRCX,1990-11-16,1.138888955116272
LRCX,1990-11-19,1.1666669845581055
LRCX,1990-11-20,1.138888955116272
LRCX,1990-11-21,1.2083330154418945
LRCX,1990-11-23,1.2222219705581665
LRCX,1990-11-26,1.236111044883728
LRCX,1990-11-27,1.2222219705581665
LRCX,1990-11-28,1.2083330154418945
LRCX,1990-11-29,1.2222219705581665
LRCX,1990-11-30,1.138888955116272
LRCX,1990-12-03,1.0833330154418945
LRCX,1990-12-04,1.0833330154418945
LRCX,1990-12-05,1.1666669845581055
LRCX,1990-12-06,1.1666669845581055
LRCX,1990-12-07,1.138888955116272
LRCX,1990-12-10,1.138888955116272
LRCX,1990-12-11,1.111111044883728
LRCX,1990-12-12,1.138888955116272
LRCX,1990-12-13,1.138888955116272
LRCX,1990-12-14,1.0833330154418945
LRCX,1990-12-17,1.1666669845581055
LRCX,1990-12-18,1.194443941116333
LRCX,1990-12-19,1.1666669845581055
LRCX,1990-12-20,1.1527780294418335
LRCX,1990-12-21,1.138888955116272
LRCX,1990-12-24,1.138888955116272
LRCX,1990-12-26,1.111111044883728
LRCX,1990-12-27,1.111111044883728
LRCX,1990-12-28,1.111111044883728
LRCX,1990-12-31,1.0833330154418945
LRCX,1991-01-02,1.055556058883667
LRCX,1991-01-03,1.055556058883667
LRCX,1991-01-04,1.0833330154418945
LRCX,1991-01-07,1.0277780294418335
LRCX,1991-01-08,0.9166669845581055
LRCX,1991-01-09,0.8888890147209167
LRCX,1991-01-10,0.8888890147209167
LRCX,1991-01-11,0.9166669845581055
LRCX,1991-01-14,0.9444440007209778
LRCX,1991-01-15,1.0
LRCX,1991-01-16,1.0
LRCX,1991-01-17,1.1666669845581055
LRCX,1991-01-18,1.1666669845581055
LRCX,1991-01-21,1.055556058883667
LRCX,1991-01-22,1.055556058883667
LRCX,1991-01-23,1.111111044883728
LRCX,1991-01-24,1.138888955116272
LRCX,1991-01-25,1.1666669845581055
LRCX,1991-01-28,1.1527780294418335
LRCX,1991-01-29,1.138888955116272
LRCX,1991-01-30,1.388888955116272
LRCX,1991-01-31,1.388888955116272
LRCX,1991-02-01,1.361111044883728
LRCX,1991-02-04,1.3333330154418945
LRCX,1991-02-05,1.319443941116333
LRCX,1991-02-06,1.2777780294418335
LRCX,1991-02-07,1.138888955116272
LRCX,1991-02-08,1.194443941116333
LRCX,1991-02-11,1.305556058883667
LRCX,1991-02-12,1.2222219705581665
LRCX,1991-02-13,1.236111044883728
LRCX,1991-02-14,1.2222219705581665
LRCX,1991-02-15,1.3333330154418945
LRCX,1991-02-19,1.305556058883667
LRCX,1991-02-20,1.25
LRCX,1991-02-21,1.2777780294418335
LRCX,1991-02-22,1.3333330154418945
LRCX,1991-02-25,1.3333330154418945
LRCX,1991-02-26,1.3333330154418945
LRCX,1991-02-27,1.3333330154418945
LRCX,1991-02-28,1.361111044883728
LRCX,1991-03-01,1.388888955116272
LRCX,1991-03-04,1.5
LRCX,1991-03-05,1.5277780294418335
LRCX,1991-03-06,1.5833330154418945
LRCX,1991-03-07,1.555556058883667
LRCX,1991-03-08,1.555556058883667
LRCX,1991-03-11,1.555556058883667
LRCX,1991-03-12,1.5277780294418335
LRCX,1991-03-13,1.5277780294418335
LRCX,1991-03-14,1.5416669845581055
LRCX,1991-03-15,1.5
LRCX,1991-03-18,1.5
LRCX,1991-03-19,1.5
LRCX,1991-03-20,1.5
LRCX,1991-03-21,1.4722219705581665
LRCX,1991-03-22,1.4722219705581665
LRCX,1991-03-25,1.555556058883667
LRCX,1991-03-26,1.5277780294418335
LRCX,1991-03-27,1.5833330154418945
LRCX,1991-03-28,1.5833330154418945
LRCX,1991-04-01,1.611111044883728
LRCX,1991-04-02,1.638888955116272
LRCX,1991-04-03,1.638888955116272
LRCX,1991-04-04,1.611111044883728
LRCX,1991-04-05,1.5833330154418945
LRCX,1991-04-08,1.694443941116333
LRCX,1991-04-09,1.6666669845581055
LRCX,1991-04-10,1.6666669845581055
LRCX,1991-04-11,1.888888955116272
LRCX,1991-04-12,1.861111044883728
LRCX,1991-04-15,1.8333330154418945
LRCX,1991-04-16,1.7777780294418335
LRCX,1991-04-17,2.0
LRCX,1991-04-18,2.0
LRCX,1991-04-19,1.9166669845581055
LRCX,1991-04-22,1.944443941116333
LRCX,1991-04-23,1.9166669845581055
LRCX,1991-04-24,2.027777910232544
LRCX,1991-04-25,2.0833330154418945
LRCX,1991-04-26,2.0833330154418945
LRCX,1991-04-29,2.0
LRCX,1991-04-30,1.8333330154418945
LRCX,1991-05-01,1.861111044883728
LRCX,1991-05-02,1.9722219705581665
LRCX,1991-05-03,1.9722219705581665
LRCX,1991-05-06,1.9722219705581665
LRCX,1991-05-07,1.9722219705581665
LRCX,1991-05-08,2.0
LRCX,1991-05-09,2.027777910232544
LRCX,1991-05-10,1.944443941116333
LRCX,1991-05-13,1.944443941116333
LRCX,1991-05-14,1.944443941116333
LRCX,1991-05-15,1.805556058883667
LRCX,1991-05-16,1.861111044883728
LRCX,1991-05-17,1.8333330154418945
LRCX,1991-05-20,1.8333330154418945
LRCX,1991-05-21,1.8333330154418945
LRCX,1991-05-22,1.8333330154418945
LRCX,1991-05-23,1.888888955116272
LRCX,1991-05-24,1.8333330154418945
LRCX,1991-05-28,2.055556058883667
LRCX,1991-05-29,1.9722219705581665
LRCX,1991-05-30,2.027777910232544
LRCX,1991-05-31,1.9722219705581665
LRCX,1991-06-03,1.861111044883728
LRCX,1991-06-04,1.944443941116333
LRCX,1991-06-05,2.0
LRCX,1991-06-06,2.0
LRCX,1991-06-07,2.0
LRCX,1991-06-10,1.9722219705581665
LRCX,1991-06-11,2.027777910232544
LRCX,1991-06-12,1.944443941116333
LRCX,1991-06-13,1.944443941116333
LRCX,1991-06-14,1.944443941116333
LRCX,1991-06-17,1.9722219705581665
LRCX,1991-06-18,1.9722219705581665
LRCX,1991-06-19,1.944443941116333
LRCX,1991-06-20,2.0
LRCX,1991-06-21,2.0
LRCX,1991-06-24,1.9722219705581665
LRCX,1991-06-25,1.944443941116333
LRCX,1991-06-26,1.9722219705581665
LRCX,1991-06-27,1.9166669845581055
LRCX,1991-06-28,1.9166669845581055
LRCX,1991-07-01,1.944443941116333
LRCX,1991-07-02,1.888888955116272
LRCX,1991-07-03,1.805556058883667
LRCX,1991-07-05,1.805556058883667
LRCX,1991-07-08,1.7777780294418335
LRCX,1991-07-09,1.805556058883667
LRCX,1991-07-10,1.944443941116333
LRCX,1991-07-11,1.9166669845581055
LRCX,1991-07-12,2.0
LRCX,1991-07-15,2.0
LRCX,1991-07-16,2.055556058883667
LRCX,1991-07-17,2.027777910232544
LRCX,1991-07-18,2.055556058883667
LRCX,1991-07-19,2.1111109256744385
LRCX,1991-07-22,2.1111109256744385
LRCX,1991-07-23,2.1111109256744385
LRCX,1991-07-24,2.1111109256744385
LRCX,1991-07-25,2.0833330154418945
LRCX,1991-07-26,2.1388890743255615
LRCX,1991-07-29,2.1111109256744385
LRCX,1991-07-30,2.1666669845581055
LRCX,1991-07-31,2.25
LRCX,1991-08-01,2.194443941116333
LRCX,1991-08-02,2.194443941116333
LRCX,1991-08-05,2.222222089767456
LRCX,1991-08-06,2.3333330154418945
LRCX,1991-08-07,2.3333330154418945
LRCX,1991-08-08,2.3888890743255615
LRCX,1991-08-09,2.3611109256744385
LRCX,1991-08-12,2.5833330154418945
LRCX,1991-08-13,2.4166669845581055
LRCX,1991-08-14,2.305556058883667
LRCX,1991-08-15,2.305556058883667
LRCX,1991-08-16,2.3611109256744385
LRCX,1991-08-19,2.25
LRCX,1991-08-20,2.3611109256744385
LRCX,1991-08-21,2.4166669845581055
LRCX,1991-08-22,2.444443941116333
LRCX,1991-08-23,2.4166669845581055
LRCX,1991-08-26,2.444443941116333
LRCX,1991-08-27,2.5
LRCX,1991-08-28,2.472222089767456
LRCX,1991-08-29,2.527777910232544
LRCX,1991-08-30,2.527777910232544
LRCX,1991-09-03,2.555556058883667
LRCX,1991-09-04,2.527777910232544
LRCX,1991-09-05,2.5833330154418945
LRCX,1991-09-06,2.6666669845581055
LRCX,1991-09-09,2.6388890743255615
LRCX,1991-09-10,2.527777910232544
LRCX,1991-09-11,2.527777910232544
LRCX,1991-09-12,2.555556058883667
LRCX,1991-09-13,2.472222089767456
LRCX,1991-09-16,2.222222089767456
LRCX,1991-09-17,2.3611109256744385
LRCX,1991-09-18,2.3611109256744385
LRCX,1991-09-19,2.3611109256744385
LRCX,1991-09-20,2.4166669845581055
LRCX,1991-09-23,2.472222089767456
LRCX,1991-09-24,2.527777910232544
LRCX,1991-09-25,2.472222089767456
LRCX,1991-09-26,2.3333330154418945
LRCX,1991-09-27,2.1388890743255615
LRCX,1991-09-30,2.1666669845581055
LRCX,1991-10-01,2.1666669845581055
LRCX,1991-10-02,2.1388890743255615
LRCX,1991-10-03,2.1666669845581055
LRCX,1991-10-04,2.1388890743255615
LRCX,1991-10-07,1.9166669845581055
LRCX,1991-10-08,1.944443941116333
LRCX,1991-10-09,1.944443941116333
LRCX,1991-10-10,2.1111109256744385
LRCX,1991-10-11,2.3888890743255615
LRCX,1991-10-14,2.3888890743255615
LRCX,1991-10-15,2.3333330154418945
LRCX,1991-10-16,2.5
LRCX,1991-10-17,2.6111109256744385
LRCX,1991-10-18,2.6666669845581055
LRCX,1991-10-21,2.6388890743255615
LRCX,1991-10-22,2.5
LRCX,1991-10-23,2.3611109256744385
LRCX,1991-10-24,2.4166669845581055
LRCX,1991-10-25,2.3611109256744385
LRCX,1991-10-28,2.555556058883667
LRCX,1991-10-29,2.6666669845581055
LRCX,1991-10-30,2.777777910232544
LRCX,1991-10-31,2.972222089767456
LRCX,1991-11-01,2.9166669845581055
LRCX,1991-11-04,2.8333330154418945
LRCX,1991-11-05,2.805556058883667
LRCX,1991-11-06,2.8888890743255615
LRCX,1991-11-07,2.9166669845581055
LRCX,1991-11-08,2.8611109256744385
LRCX,1991-11-11,2.805556058883667
LRCX,1991-11-12,2.972222089767456
LRCX,1991-11-13,2.944443941116333
LRCX,1991-11-14,3.0
LRCX,1991-11-15,2.8888890743255615
LRCX,1991-11-18,2.805556058883667
LRCX,1991-11-19,2.722222089767456
LRCX,1991-11-20,2.722222089767456
LRCX,1991-11-21,2.75
LRCX,1991-11-22,2.777777910232544
LRCX,1991-11-25,2.75
LRCX,1991-11-26,2.777777910232544
LRCX,1991-11-27,2.805556058883667
LRCX,1991-11-29,2.805556058883667
LRCX,1991-12-02,2.805556058883667
LRCX,1991-12-03,2.8333330154418945
LRCX,1991-12-04,2.805556058883667
LRCX,1991-12-05,2.6388890743255615
LRCX,1991-12-06,2.5
LRCX,1991-12-09,2.5
LRCX,1991-12-10,2.277777910232544
LRCX,1991-12-11,2.277777910232544
LRCX,1991-12-12,2.3888890743255615
LRCX,1991-12-13,2.4166669845581055
LRCX,1991-12-16,2.3333330154418945
LRCX,1991-12-17,2.305556058883667
LRCX,1991-12-18,2.3611109256744385
LRCX,1991-12-19,2.305556058883667
LRCX,1991-12-20,2.25
LRCX,1991-12-23,2.3888890743255615
LRCX,1991-12-24,2.472222089767456
LRCX,1991-12-26,2.6388890743255615
LRCX,1991-12-27,2.6666669845581055
LRCX,1991-12-30,2.805556058883667
LRCX,1991-12-31,2.777777910232544
LRCX,1992-01-02,2.6666669845581055
LRCX,1992-01-03,2.722222089767456
LRCX,1992-01-06,2.75
LRCX,1992-01-07,2.972222089767456
LRCX,1992-01-08,3.027777910232544
LRCX,1992-01-09,3.194443941116333
LRCX,1992-01-10,3.027777910232544
LRCX,1992-01-13,3.0833330154418945
LRCX,1992-01-14,3.0833330154418945
LRCX,1992-01-15,3.194443941116333
LRCX,1992-01-16,3.0833330154418945
LRCX,1992-01-17,3.055556058883667
LRCX,1992-01-20,3.0833330154418945
LRCX,1992-01-21,3.027777910232544
LRCX,1992-01-22,3.222222089767456
LRCX,1992-01-23,3.194443941116333
LRCX,1992-01-24,3.277777910232544
LRCX,1992-01-27,3.3333330154418945
LRCX,1992-01-28,3.3611109256744385
LRCX,1992-01-29,3.3333330154418945
LRCX,1992-01-30,3.3611109256744385
LRCX,1992-01-31,3.305556058883667
LRCX,1992-02-03,3.222222089767456
LRCX,1992-02-04,3.194443941116333
LRCX,1992-02-05,3.194443941116333
LRCX,1992-02-06,3.1666669845581055
LRCX,1992-02-07,3.0833330154418945
LRCX,1992-02-10,3.055556058883667
LRCX,1992-02-11,3.0833330154418945
LRCX,1992-02-12,3.222222089767456
LRCX,1992-02-13,3.1666669845581055
LRCX,1992-02-14,3.194443941116333
LRCX,1992-02-18,3.194443941116333
LRCX,1992-02-19,3.1111109256744385
LRCX,1992-02-20,3.1388890743255615
LRCX,1992-02-21,3.194443941116333
LRCX,1992-02-24,3.1388890743255615
LRCX,1992-02-25,3.055556058883667
LRCX,1992-02-26,3.1388890743255615
LRCX,1992-02-27,3.0833330154418945
LRCX,1992-02-28,3.055556058883667
LRCX,1992-03-02,3.1666669845581055
LRCX,1992-03-03,3.027777910232544
LRCX,1992-03-04,3.027777910232544
LRCX,1992-03-05,2.944443941116333
LRCX,1992-03-06,2.944443941116333
LRCX,1992-03-09,3.1111109256744385
LRCX,1992-03-10,3.1388890743255615
LRCX,1992-03-11,3.0833330154418945
LRCX,1992-03-12,2.944443941116333
LRCX,1992-03-13,2.944443941116333
LRCX,1992-03-16,2.75
LRCX,1992-03-17,2.944443941116333
LRCX,1992-03-18,3.027777910232544
LRCX,1992-03-19,3.055556058883667
LRCX,1992-03-20,3.027777910232544
LRCX,1992-03-23,3.0
LRCX,1992-03-24,3.0
LRCX,1992-03-25,2.9166669845581055
LRCX,1992-03-26,2.8611109256744385
LRCX,1992-03-27,2.6111109256744385
LRCX,1992-03-30,2.6666669845581055
LRCX,1992-03-31,2.8611109256744385
LRCX,1992-04-01,2.8333330154418945
LRCX,1992-04-02,2.8333330154418945
LRCX,1992-04-03,2.75
LRCX,1992-04-06,2.777777910232544
LRCX,1992-04-07,2.6666669845581055
LRCX,1992-04-08,2.4166669845581055
LRCX,1992-04-09,2.6388890743255615
LRCX,1992-04-10,2.6666669845581055
LRCX,1992-04-13,2.6388890743255615
LRCX,1992-04-14,2.5833330154418945
LRCX,1992-04-15,2.472222089767456
LRCX,1992-04-16,2.5833330154418945
LRCX,1992-04-20,2.805556058883667
LRCX,1992-04-21,2.777777910232544
LRCX,1992-04-22,2.75
LRCX,1992-04-23,2.694443941116333
LRCX,1992-04-24,2.6111109256744385
LRCX,1992-04-27,2.5
LRCX,1992-04-28,2.444443941116333
LRCX,1992-04-29,2.4166669845581055
LRCX,1992-04-30,2.444443941116333
LRCX,1992-05-01,2.527777910232544
LRCX,1992-05-04,2.6111109256744385
LRCX,1992-05-05,2.527777910232544
LRCX,1992-05-06,2.527777910232544
LRCX,1992-05-07,2.472222089767456
LRCX,1992-05-08,2.5833330154418945
LRCX,1992-05-11,2.555556058883667
LRCX,1992-05-12,2.555556058883667
LRCX,1992-05-13,2.6111109256744385
LRCX,1992-05-14,2.5833330154418945
LRCX,1992-05-15,2.5833330154418945
LRCX,1992-05-18,2.555556058883667
LRCX,1992-05-19,2.6388890743255615
LRCX,1992-05-20,2.6111109256744385
LRCX,1992-05-21,2.6666669845581055
LRCX,1992-05-22,2.6388890743255615
LRCX,1992-05-26,2.555556058883667
LRCX,1992-05-27,2.5833330154418945
LRCX,1992-05-28,2.6111109256744385
LRCX,1992-05-29,2.555556058883667
LRCX,1992-06-01,2.5833330154418945
LRCX,1992-06-02,2.722222089767456
LRCX,1992-06-03,2.8611109256744385
LRCX,1992-06-04,2.8888890743255615
LRCX,1992-06-05,3.027777910232544
LRCX,1992-06-08,3.0
LRCX,1992-06-09,3.055556058883667
LRCX,1992-06-10,3.0
LRCX,1992-06-11,2.972222089767456
LRCX,1992-06-12,3.0
LRCX,1992-06-15,2.944443941116333
LRCX,1992-06-16,2.8333330154418945
LRCX,1992-06-17,2.6666669845581055
LRCX,1992-06-18,2.722222089767456
LRCX,1992-06-19,2.5833330154418945
LRCX,1992-06-22,2.555556058883667
LRCX,1992-06-23,2.555556058883667
LRCX,1992-06-24,2.694443941116333
LRCX,1992-06-25,2.6111109256744385
LRCX,1992-06-26,2.6111109256744385
LRCX,1992-06-29,2.6388890743255615
LRCX,1992-06-30,2.6388890743255615
LRCX,1992-07-01,2.694443941116333
LRCX,1992-07-02,2.5833330154418945
LRCX,1992-07-06,2.6388890743255615
LRCX,1992-07-07,2.527777910232544
LRCX,1992-07-08,2.527777910232544
LRCX,1992-07-09,2.5
LRCX,1992-07-10,2.777777910232544
LRCX,1992-07-13,2.9166669845581055
LRCX,1992-07-14,2.944443941116333
LRCX,1992-07-15,2.9166669845581055
LRCX,1992-07-16,2.9166669845581055
LRCX,1992-07-17,2.8333330154418945
LRCX,1992-07-20,2.805556058883667
LRCX,1992-07-21,2.805556058883667
LRCX,1992-07-22,2.6666669845581055
LRCX,1992-07-23,2.6388890743255615
LRCX,1992-07-24,2.555556058883667
LRCX,1992-07-27,2.6666669845581055
LRCX,1992-07-28,2.6666669845581055
LRCX,1992-07-29,2.6388890743255615
LRCX,1992-07-30,2.6666669845581055
LRCX,1992-07-31,2.722222089767456
LRCX,1992-08-03,2.6666669845581055
LRCX,1992-08-04,2.75
LRCX,1992-08-05,2.777777910232544
LRCX,1992-08-06,2.777777910232544
LRCX,1992-08-07,2.8333330154418945
LRCX,1992-08-10,2.75
LRCX,1992-08-11,2.8611109256744385
LRCX,1992-08-12,2.9166669845581055
LRCX,1992-08-13,2.8611109256744385
LRCX,1992-08-14,2.8333330154418945
LRCX,1992-08-17,2.8611109256744385
LRCX,1992-08-18,2.8888890743255615
LRCX,1992-08-19,3.0
LRCX,1992-08-20,3.0833330154418945
LRCX,1992-08-21,2.9166669845581055
LRCX,1992-08-24,2.75
LRCX,1992-08-25,2.8611109256744385
LRCX,1992-08-26,2.8611109256744385
LRCX,1992-08-27,3.027777910232544
LRCX,1992-08-28,3.027777910232544
LRCX,1992-08-31,3.0
LRCX,1992-09-01,3.055556058883667
LRCX,1992-09-02,3.277777910232544
LRCX,1992-09-03,3.194443941116333
LRCX,1992-09-04,3.1388890743255615
LRCX,1992-09-08,3.1388890743255615
LRCX,1992-09-09,2.944443941116333
LRCX,1992-09-10,3.055556058883667
LRCX,1992-09-11,3.055556058883667
LRCX,1992-09-14,3.222222089767456
LRCX,1992-09-15,3.1666669845581055
LRCX,1992-09-16,3.222222089767456
LRCX,1992-09-17,3.277777910232544
LRCX,1992-09-18,3.277777910232544
LRCX,1992-09-21,3.4166669845581055
LRCX,1992-09-22,3.3333330154418945
LRCX,1992-09-23,3.3888890743255615
LRCX,1992-09-24,3.555556058883667
LRCX,1992-09-25,3.4166669845581055
LRCX,1992-09-28,3.527777910232544
LRCX,1992-09-29,3.6111109256744385
LRCX,1992-09-30,3.694443941116333
LRCX,1992-10-01,3.6666669845581055
LRCX,1992-10-02,3.527777910232544
LRCX,1992-10-05,3.472222089767456
LRCX,1992-10-06,3.6111109256744385
LRCX,1992-10-07,3.527777910232544
LRCX,1992-10-08,3.5833330154418945
LRCX,1992-10-09,3.555556058883667
LRCX,1992-10-12,3.6666669845581055
LRCX,1992-10-13,3.6666669845581055
LRCX,1992-10-14,3.6111109256744385
LRCX,1992-10-15,3.75
LRCX,1992-10-16,3.805556058883667
LRCX,1992-10-19,3.9166669845581055
LRCX,1992-10-20,3.805556058883667
LRCX,1992-10-21,3.75
LRCX,1992-10-22,3.75
LRCX,1992-10-23,3.6388890743255615
LRCX,1992-10-26,3.722222089767456
LRCX,1992-10-27,3.694443941116333
LRCX,1992-10-28,3.8888890743255615
LRCX,1992-10-29,3.8611109256744385
LRCX,1992-10-30,3.75
LRCX,1992-11-02,3.8333330154418945
LRCX,1992-11-03,3.75
LRCX,1992-11-04,3.777777910232544
LRCX,1992-11-05,3.8333330154418945
LRCX,1992-11-06,4.027778148651123
LRCX,1992-11-09,3.944443941116333
LRCX,1992-11-10,3.8888890743255615
LRCX,1992-11-11,3.8333330154418945
LRCX,1992-11-12,4.0833330154418945
LRCX,1992-11-13,4.138888835906982
LRCX,1992-11-16,4.25
LRCX,1992-11-17,4.138888835906982
LRCX,1992-11-18,4.194444179534912
LRCX,1992-11-19,4.305555820465088
LRCX,1992-11-20,4.194444179534912
LRCX,1992-11-23,4.1666669845581055
LRCX,1992-11-24,4.3333330154418945
LRCX,1992-11-25,4.444444179534912
LRCX,1992-11-27,4.5833330154418945
LRCX,1992-11-30,4.638888835906982
LRCX,1992-12-01,4.5
LRCX,1992-12-02,4.5833330154418945
LRCX,1992-12-03,4.5
LRCX,1992-12-04,4.5833330154418945
LRCX,1992-12-07,4.5833330154418945
LRCX,1992-12-08,4.555555820465088
LRCX,1992-12-09,4.472221851348877
LRCX,1992-12-10,4.4166669845581055
LRCX,1992-12-11,4.222221851348877
LRCX,1992-12-14,4.25
LRCX,1992-12-15,4.138888835906982
LRCX,1992-12-16,4.3333330154418945
LRCX,1992-12-17,4.388888835906982
LRCX,1992-12-18,4.305555820465088
LRCX,1992-12-21,4.277778148651123
LRCX,1992-12-22,4.277778148651123
LRCX,1992-12-23,4.722221851348877
LRCX,1992-12-24,4.6666669845581055
LRCX,1992-12-28,4.472221851348877
LRCX,1992-12-29,4.611111164093018
LRCX,1992-12-30,4.5833330154418945
LRCX,1992-12-31,4.638888835906982
LRCX,1993-01-04,4.527778148651123
LRCX,1993-01-05,4.4166669845581055
LRCX,1993-01-06,4.5
LRCX,1993-01-07,4.777778148651123
LRCX,1993-01-08,4.527778148651123
LRCX,1993-01-11,4.527778148651123
LRCX,1993-01-12,4.527778148651123
LRCX,1993-01-13,4.527778148651123
LRCX,1993-01-14,5.0833330154418945
LRCX,1993-01-15,5.0833330154418945
LRCX,1993-01-18,5.222221851348877
LRCX,1993-01-19,5.3333330154418945
LRCX,1993-01-20,5.3333330154418945
LRCX,1993-01-21,5.444444179534912
LRCX,1993-01-22,5.444444179534912
LRCX,1993-01-25,5.444444179534912
LRCX,1993-01-26,5.555555820465088
LRCX,1993-01-27,5.222221851348877
LRCX,1993-01-28,5.305555820465088
LRCX,1993-01-29,5.5
LRCX,1993-02-01,5.972221851348877
LRCX,1993-02-02,6.0
LRCX,1993-02-03,6.0
LRCX,1993-02-04,5.75
LRCX,1993-02-05,5.8333330154418945
LRCX,1993-02-08,5.777778148651123
LRCX,1993-02-09,5.5833330154418945
LRCX,1993-02-10,5.6666669845581055
LRCX,1993-02-11,5.805555820465088
LRCX,1993-02-12,5.805555820465088
LRCX,1993-02-16,5.611111164093018
LRCX,1993-02-17,5.111111164093018
LRCX,1993-02-18,5.305555820465088
LRCX,1993-02-19,5.305555820465088
LRCX,1993-02-22,5.388888835906982
LRCX,1993-02-23,5.388888835906982
LRCX,1993-02-24,5.694444179534912
LRCX,1993-02-25,5.694444179534912
LRCX,1993-02-26,5.9166669845581055
LRCX,1993-03-01,5.944444179534912
LRCX,1993-03-02,5.9166669845581055
LRCX,1993-03-03,6.277778148651123
LRCX,1993-03-04,6.194444179534912
LRCX,1993-03-05,6.361111164093018
LRCX,1993-03-08,6.5833330154418945
LRCX,1993-03-09,6.555555820465088
LRCX,1993-03-10,6.4166669845581055
LRCX,1993-03-11,6.527778148651123
LRCX,1993-03-12,6.5
LRCX,1993-03-15,6.611111164093018
LRCX,1993-03-16,6.361111164093018
LRCX,1993-03-17,6.222221851348877
LRCX,1993-03-18,6.3333330154418945
LRCX,1993-03-19,6.361111164093018
LRCX,1993-03-22,6.444444179534912
LRCX,1993-03-23,6.305555820465088
LRCX,1993-03-24,6.388888835906982
LRCX,1993-03-25,6.527778148651123
LRCX,1993-03-26,6.6666669845581055
LRCX,1993-03-29,6.75
LRCX,1993-03-30,6.6666669845581055
LRCX,1993-03-31,6.694444179534912
LRCX,1993-04-01,6.8333330154418945
LRCX,1993-04-02,6.361111164093018
LRCX,1993-04-05,6.111111164093018
LRCX,1993-04-06,6.111111164093018
LRCX,1993-04-07,6.0
LRCX,1993-04-08,5.972221851348877
LRCX,1993-04-12,6.222221851348877
LRCX,1993-04-13,6.194444179534912
LRCX,1993-04-14,6.305555820465088
LRCX,1993-04-15,6.5
LRCX,1993-04-16,6.472221851348877
LRCX,1993-04-19,6.222221851348877
LRCX,1993-04-20,6.3333330154418945
LRCX,1993-04-21,6.5833330154418945
LRCX,1993-04-22,6.888888835906982
LRCX,1993-04-23,6.805555820465088
LRCX,1993-04-26,6.527778148651123
LRCX,1993-04-27,6.527778148651123
LRCX,1993-04-28,6.5
LRCX,1993-04-29,6.722221851348877
LRCX,1993-04-30,6.6666669845581055
LRCX,1993-05-03,6.6666669845581055
LRCX,1993-05-04,6.5833330154418945
LRCX,1993-05-05,6.861111164093018
LRCX,1993-05-06,7.027778148651123
LRCX,1993-05-07,7.25
LRCX,1993-05-10,7.305555820465088
LRCX,1993-05-11,7.638888835906982
LRCX,1993-05-12,7.694444179534912
LRCX,1993-05-13,7.527778148651123
LRCX,1993-05-14,7.694444179534912
LRCX,1993-05-17,7.805555820465088
LRCX,1993-05-18,8.0
LRCX,1993-05-19,8.5
LRCX,1993-05-20,8.75
LRCX,1993-05-21,8.555556297302246
LRCX,1993-05-24,8.472222328186035
LRCX,1993-05-25,8.38888931274414
LRCX,1993-05-26,8.277777671813965
LRCX,1993-05-27,8.305556297302246
LRCX,1993-05-28,8.222222328186035
LRCX,1993-06-01,8.555556297302246
LRCX,1993-06-02,8.444443702697754
LRCX,1993-06-03,8.277777671813965
LRCX,1993-06-04,7.972221851348877
LRCX,1993-06-07,7.972221851348877
LRCX,1993-06-08,8.083333015441895
LRCX,1993-06-09,8.25
LRCX,1993-06-10,8.11111068725586
LRCX,1993-06-11,8.083333015441895
LRCX,1993-06-14,7.944444179534912
LRCX,1993-06-15,8.305556297302246
LRCX,1993-06-16,8.166666984558105
LRCX,1993-06-17,8.222222328186035
LRCX,1993-06-18,8.194443702697754
LRCX,1993-06-21,8.055556297302246
LRCX,1993-06-22,7.694444179534912
LRCX,1993-06-23,7.888888835906982
LRCX,1993-06-24,8.222222328186035
LRCX,1993-06-25,8.555556297302246
LRCX,1993-06-28,8.694443702697754
LRCX,1993-06-29,8.722222328186035
LRCX,1993-06-30,8.805556297302246
LRCX,1993-07-01,8.88888931274414
LRCX,1993-07-02,8.88888931274414
LRCX,1993-07-06,9.194443702697754
LRCX,1993-07-07,8.916666984558105
LRCX,1993-07-08,8.222222328186035
LRCX,1993-07-09,8.194443702697754
LRCX,1993-07-12,8.083333015441895
LRCX,1993-07-13,8.083333015441895
LRCX,1993-07-14,8.583333015441895
LRCX,1993-07-15,8.61111068725586
LRCX,1993-07-16,8.305556297302246
LRCX,1993-07-19,8.194443702697754
LRCX,1993-07-20,8.38888931274414
LRCX,1993-07-21,8.333333015441895
LRCX,1993-07-22,8.416666984558105
LRCX,1993-07-23,8.5
LRCX,1993-07-26,8.694443702697754
LRCX,1993-07-27,8.527777671813965
LRCX,1993-07-28,8.777777671813965
LRCX,1993-07-29,9.0
LRCX,1993-07-30,9.277777671813965
LRCX,1993-08-02,9.61111068725586
LRCX,1993-08-03,9.666666984558105
LRCX,1993-08-04,9.777777671813965
LRCX,1993-08-05,9.777777671813965
LRCX,1993-08-06,9.86111068725586
LRCX,1993-08-09,10.0
LRCX,1993-08-10,10.472222328186035
LRCX,1993-08-11,10.222222328186035
LRCX,1993-08-12,9.86111068725586
LRCX,1993-08-13,10.305556297302246
LRCX,1993-08-16,10.222222328186035
LRCX,1993-08-17,10.305556297302246
LRCX,1993-08-18,10.666666984558105
LRCX,1993-08-19,10.555556297302246
LRCX,1993-08-20,10.13888931274414
LRCX,1993-08-23,10.416666984558105
LRCX,1993-08-24,10.5
LRCX,1993-08-25,10.5
LRCX,1993-08-26,10.166666984558105
LRCX,1993-08-27,10.25
LRCX,1993-08-30,10.583333015441895
LRCX,1993-08-31,10.472222328186035
LRCX,1993-09-01,10.5
LRCX,1993-09-02,10.722222328186035
LRCX,1993-09-03,10.972222328186035
LRCX,1993-09-07,10.88888931274414
LRCX,1993-09-08,10.61111068725586
LRCX,1993-09-09,10.972222328186035
LRCX,1993-09-10,11.38888931274414
LRCX,1993-09-13,11.63888931274414
LRCX,1993-09-14,11.472222328186035
LRCX,1993-09-15,11.88888931274414
LRCX,1993-09-16,11.416666984558105
LRCX,1993-09-17,10.916666984558105
LRCX,1993-09-20,10.958333015441895
LRCX,1993-09-21,11.041666984558105
LRCX,1993-09-22,11.5
LRCX,1993-09-23,11.5
LRCX,1993-09-24,11.791666984558105
LRCX,1993-09-27,12.0
LRCX,1993-09-28,11.833333015441895
LRCX,1993-09-29,11.75
LRCX,1993-09-30,11.333333015441895
LRCX,1993-10-01,10.625
LRCX,1993-10-04,10.916666984558105
LRCX,1993-10-05,9.916666984558105
LRCX,1993-10-06,9.333333015441895
LRCX,1993-10-07,9.5
LRCX,1993-10-08,10.083333015441895
LRCX,1993-10-11,10.25
LRCX,1993-10-12,10.541666984558105
LRCX,1993-10-13,9.833333015441895
LRCX,1993-10-14,9.875
LRCX,1993-10-15,10.166666984558105
LRCX,1993-10-18,9.666666984558105
LRCX,1993-10-19,9.166666984558105
LRCX,1993-10-20,9.083333015441895
LRCX,1993-10-21,8.791666984558105
LRCX,1993-10-22,8.916666984558105
LRCX,1993-10-25,8.666666984558105
LRCX,1993-10-26,8.5
LRCX,1993-10-27,9.0
LRCX,1993-10-28,8.5
LRCX,1993-10-29,8.833333015441895
LRCX,1993-11-01,10.083333015441895
LRCX,1993-11-02,10.583333015441895
LRCX,1993-11-03,9.75
LRCX,1993-11-04,9.083333015441895
LRCX,1993-11-05,9.083333015441895
LRCX,1993-11-08,9.583333015441895
LRCX,1993-11-09,10.083333015441895
LRCX,1993-11-10,10.833333015441895
LRCX,1993-11-11,11.166666984558105
LRCX,1993-11-12,10.666666984558105
LRCX,1993-11-15,10.333333015441895
LRCX,1993-11-16,10.0
LRCX,1993-11-17,9.666666984558105
LRCX,1993-11-18,9.625
LRCX,1993-11-19,9.666666984558105
LRCX,1993-11-22,9.5
LRCX,1993-11-23,9.75
LRCX,1993-11-24,9.833333015441895
LRCX,1993-11-26,10.041666984558105
LRCX,1993-11-29,10.0
LRCX,1993-11-30,10.0
LRCX,1993-12-01,10.333333015441895
LRCX,1993-12-02,10.416666984558105
LRCX,1993-12-03,10.416666984558105
LRCX,1993-12-06,9.916666984558105
LRCX,1993-12-07,10.041666984558105
LRCX,1993-12-08,9.75
LRCX,1993-12-09,9.625
LRCX,1993-12-10,9.583333015441895
LRCX,1993-12-13,9.25
LRCX,1993-12-14,9.291666984558105
LRCX,1993-12-15,9.25
LRCX,1993-12-16,9.666666984558105
LRCX,1993-12-17,9.75
LRCX,1993-12-20,9.416666984558105
LRCX,1993-12-21,9.583333015441895
LRCX,1993-12-22,9.75
LRCX,1993-12-23,9.916666984558105
LRCX,1993-12-27,9.916666984558105
LRCX,1993-12-28,10.166666984558105
LRCX,1993-12-29,10.25
LRCX,1993-12-30,10.458333015441895
LRCX,1993-12-31,10.833333015441895
LRCX,1994-01-03,10.833333015441895
LRCX,1994-01-04,10.333333015441895
LRCX,1994-01-05,10.708333015441895
LRCX,1994-01-06,10.375
LRCX,1994-01-07,10.375
LRCX,1994-01-10,10.75
LRCX,1994-01-11,11.583333015441895
LRCX,1994-01-12,11.666666984558105
LRCX,1994-01-13,11.75
LRCX,1994-01-14,12.25
LRCX,1994-01-17,12.166666984558105
LRCX,1994-01-18,11.25
LRCX,1994-01-19,11.083333015441895
LRCX,1994-01-20,11.0
LRCX,1994-01-21,10.75
LRCX,1994-01-24,10.5
LRCX,1994-01-25,10.833333015441895
LRCX,1994-01-26,11.416666984558105
LRCX,1994-01-27,11.333333015441895
LRCX,1994-01-28,11.791666984558105
LRCX,1994-01-31,11.916666984558105
LRCX,1994-02-01,11.625
LRCX,1994-02-02,11.416666984558105
LRCX,1994-02-03,11.125
LRCX,1994-02-04,10.25
LRCX,1994-02-07,10.666666984558105
LRCX,1994-02-08,11.083333015441895
LRCX,1994-02-09,11.0
LRCX,1994-02-10,10.583333015441895
LRCX,1994-02-11,10.541666984558105
LRCX,1994-02-14,10.75
LRCX,1994-02-15,10.916666984558105
LRCX,1994-02-16,11.916666984558105
LRCX,1994-02-17,11.916666984558105
LRCX,1994-02-18,11.958333015441895
LRCX,1994-02-22,12.458333015441895
LRCX,1994-02-23,12.333333015441895
LRCX,1994-02-24,12.0
LRCX,1994-02-25,11.958333015441895
LRCX,1994-02-28,12.0
LRCX,1994-03-01,12.0
LRCX,1994-03-02,12.083333015441895
LRCX,1994-03-03,12.416666984558105
LRCX,1994-03-04,12.583333015441895
LRCX,1994-03-07,13.125
LRCX,1994-03-08,12.833333015441895
LRCX,1994-03-09,12.375
LRCX,1994-03-10,12.375
LRCX,1994-03-11,12.333333015441895
LRCX,1994-03-14,12.083333015441895
LRCX,1994-03-15,12.25
LRCX,1994-03-16,12.083333015441895
LRCX,1994-03-17,12.583333015441895
LRCX,1994-03-18,12.75
LRCX,1994-03-21,12.666666984558105
LRCX,1994-03-22,12.625
LRCX,1994-03-23,12.5
LRCX,1994-03-24,11.416666984558105
LRCX,1994-03-25,11.166666984558105
LRCX,1994-03-28,10.416666984558105
LRCX,1994-03-29,9.75
LRCX,1994-03-30,9.75
LRCX,1994-03-31,10.333333015441895
LRCX,1994-04-04,10.083333015441895
LRCX,1994-04-05,10.75
LRCX,1994-04-06,10.833333015441895
LRCX,1994-04-07,11.25
LRCX,1994-04-08,11.375
LRCX,1994-04-11,10.916666984558105
LRCX,1994-04-12,9.666666984558105
LRCX,1994-04-13,8.75
LRCX,1994-04-14,8.708333015441895
LRCX,1994-04-15,8.833333015441895
LRCX,1994-04-18,8.354166984558105
LRCX,1994-04-19,8.041666984558105
LRCX,1994-04-20,8.166666984558105
LRCX,1994-04-21,9.583333015441895
LRCX,1994-04-22,9.583333015441895
LRCX,1994-04-25,10.0
LRCX,1994-04-26,10.166666984558105
LRCX,1994-04-28,10.458333015441895
LRCX,1994-04-29,10.083333015441895
LRCX,1994-05-02,10.291666984558105
LRCX,1994-05-03,10.083333015441895
LRCX,1994-05-04,9.666666984558105
LRCX,1994-05-05,10.083333015441895
LRCX,1994-05-06,9.916666984558105
LRCX,1994-05-09,10.25
LRCX,1994-05-10,10.125
LRCX,1994-05-11,10.0
LRCX,1994-05-12,10.083333015441895
LRCX,1994-05-13,9.75
LRCX,1994-05-16,9.375
LRCX,1994-05-17,9.416666984558105
LRCX,1994-05-18,9.916666984558105
LRCX,1994-05-19,10.0
LRCX,1994-05-20,9.583333015441895
LRCX,1994-05-23,9.666666984558105
LRCX,1994-05-24,9.625
LRCX,1994-05-25,9.583333015441895
LRCX,1994-05-26,8.958333015441895
LRCX,1994-05-27,9.333333015441895
LRCX,1994-05-31,9.583333015441895
LRCX,1994-06-01,10.041666984558105
LRCX,1994-06-02,10.416666984558105
LRCX,1994-06-03,10.25
LRCX,1994-06-06,10.333333015441895
LRCX,1994-06-07,10.0
LRCX,1994-06-08,9.25
LRCX,1994-06-09,9.0
LRCX,1994-06-10,9.166666984558105
LRCX,1994-06-13,8.833333015441895
LRCX,1994-06-14,9.208333015441895
LRCX,1994-06-15,9.166666984558105
LRCX,1994-06-16,9.166666984558105
LRCX,1994-06-17,9.0
LRCX,1994-06-20,8.416666984558105
LRCX,1994-06-21,9.0
LRCX,1994-06-22,9.166666984558105
LRCX,1994-06-23,8.666666984558105
LRCX,1994-06-24,8.958333015441895
LRCX,1994-06-27,9.041666984558105
LRCX,1994-06-28,9.083333015441895
LRCX,1994-06-29,9.333333015441895
LRCX,1994-06-30,9.333333015441895
LRCX,1994-07-01,9.25
LRCX,1994-07-05,9.416666984558105
LRCX,1994-07-06,9.208333015441895
LRCX,1994-07-07,9.625
LRCX,1994-07-08,9.833333015441895
LRCX,1994-07-11,9.916666984558105
LRCX,1994-07-12,9.916666984558105
LRCX,1994-07-13,10.083333015441895
LRCX,1994-07-14,10.333333015441895
LRCX,1994-07-15,10.0
LRCX,1994-07-18,9.854166984558105
LRCX,1994-07-19,9.5
LRCX,1994-07-20,9.0
LRCX,1994-07-21,8.958333015441895
LRCX,1994-07-22,9.0
LRCX,1994-07-25,8.666666984558105
LRCX,1994-07-26,8.791666984558105
LRCX,1994-07-27,8.833333015441895
LRCX,1994-07-28,8.916666984558105
LRCX,1994-07-29,9.416666984558105
LRCX,1994-08-01,9.791666984558105
LRCX,1994-08-02,9.916666984558105
LRCX,1994-08-03,10.333333015441895
LRCX,1994-08-04,9.916666984558105
LRCX,1994-08-05,10.166666984558105
LRCX,1994-08-08,10.333333015441895
LRCX,1994-08-09,11.083333015441895
LRCX,1994-08-10,12.041666984558105
LRCX,1994-08-11,11.625
LRCX,1994-08-12,11.875
LRCX,1994-08-15,12.208333015441895
LRCX,1994-08-16,12.833333015441895
LRCX,1994-08-17,12.666666984558105
LRCX,1994-08-18,12.333333015441895
LRCX,1994-08-19,12.3125
LRCX,1994-08-22,12.583333015441895
LRCX,1994-08-23,12.375
LRCX,1994-08-24,12.395833015441895
LRCX,1994-08-25,12.625
LRCX,1994-08-26,12.541666984558105
LRCX,1994-08-29,12.541666984558105
LRCX,1994-08-30,12.666666984558105
LRCX,1994-08-31,11.833333015441895
LRCX,1994-09-01,11.416666984558105
LRCX,1994-09-02,11.541666984558105
LRCX,1994-09-06,11.5
LRCX,1994-09-07,12.0
LRCX,1994-09-08,12.0
LRCX,1994-09-09,12.25
LRCX,1994-09-12,12.708333015441895
LRCX,1994-09-13,13.3125
LRCX,1994-09-14,13.166666984558105
LRCX,1994-09-15,13.5
LRCX,1994-09-16,13.5
LRCX,1994-09-19,13.333333015441895
LRCX,1994-09-20,12.958333015441895
LRCX,1994-09-21,13.166666984558105
LRCX,1994-09-22,12.958333015441895
LRCX,1994-09-23,13.125
LRCX,1994-09-26,12.791666984558105
LRCX,1994-09-27,12.791666984558105
LRCX,1994-09-28,13.125
LRCX,1994-09-29,13.25
LRCX,1994-09-30,13.416666984558105
LRCX,1994-10-03,13.166666984558105
LRCX,1994-10-04,12.375
LRCX,1994-10-05,12.166666984558105
LRCX,1994-10-06,12.041666984558105
LRCX,1994-10-07,12.666666984558105
LRCX,1994-10-10,13.1875
LRCX,1994-10-11,13.75
LRCX,1994-10-12,13.375
LRCX,1994-10-13,12.916666984558105
LRCX,1994-10-14,12.833333015441895
LRCX,1994-10-17,13.416666984558105
LRCX,1994-10-18,13.958333015441895
LRCX,1994-10-19,14.333333015441895
LRCX,1994-10-20,14.25
LRCX,1994-10-21,14.25
LRCX,1994-10-24,14.0
LRCX,1994-10-25,14.041666984558105
LRCX,1994-10-26,14.958333015441895
LRCX,1994-10-27,15.083333015441895
LRCX,1994-10-28,15.5
LRCX,1994-10-31,15.0
LRCX,1994-11-01,14.916666984558105
LRCX,1994-11-02,15.041666984558105
LRCX,1994-11-03,14.75
LRCX,1994-11-04,14.416666984558105
LRCX,1994-11-07,13.833333015441895
LRCX,1994-11-08,14.125
LRCX,1994-11-09,14.25
LRCX,1994-11-10,13.833333015441895
LRCX,1994-11-11,13.5
LRCX,1994-11-14,14.208333015441895
LRCX,1994-11-15,14.291666984558105
LRCX,1994-11-16,14.375
LRCX,1994-11-17,14.333333015441895
LRCX,1994-11-18,14.291666984558105
LRCX,1994-11-21,13.833333015441895
LRCX,1994-11-22,13.625
LRCX,1994-11-23,13.125
LRCX,1994-11-25,13.541666984558105
LRCX,1994-11-28,13.916666984558105
LRCX,1994-11-29,14.5
LRCX,1994-11-30,14.083333015441895
LRCX,1994-12-01,13.5
LRCX,1994-12-02,13.0
LRCX,1994-12-05,12.666666984558105
LRCX,1994-12-06,12.666666984558105
LRCX,1994-12-07,12.541666984558105
LRCX,1994-12-08,11.958333015441895
LRCX,1994-12-09,12.458333015441895
LRCX,1994-12-12,13.0
LRCX,1994-12-13,13.125
LRCX,1994-12-14,13.416666984558105
LRCX,1994-12-15,13.583333015441895
LRCX,1994-12-16,13.083333015441895
LRCX,1994-12-19,13.0
LRCX,1994-12-20,12.916666984558105
LRCX,1994-12-21,12.333333015441895
LRCX,1994-12-22,12.083333015441895
LRCX,1994-12-23,12.416666984558105
LRCX,1994-12-27,12.833333015441895
LRCX,1994-12-28,12.833333015441895
LRCX,1994-12-29,12.833333015441895
LRCX,1994-12-30,12.416666984558105
LRCX,1995-01-03,12.166666984558105
LRCX,1995-01-04,12.333333015441895
LRCX,1995-01-05,11.916666984558105
LRCX,1995-01-06,11.833333015441895
LRCX,1995-01-09,11.958333015441895
LRCX,1995-01-10,12.8125
LRCX,1995-01-11,13.0
LRCX,1995-01-12,13.041666984558105
LRCX,1995-01-13,14.083333015441895
LRCX,1995-01-16,14.666666984558105
LRCX,1995-01-17,14.541666984558105
LRCX,1995-01-18,14.416666984558105
LRCX,1995-01-19,13.708333015441895
LRCX,1995-01-20,13.583333015441895
LRCX,1995-01-23,13.708333015441895
LRCX,1995-01-24,14.083333015441895
LRCX,1995-01-25,13.541666984558105
LRCX,1995-01-26,12.833333015441895
LRCX,1995-01-27,13.083333015441895
LRCX,1995-01-30,12.125
LRCX,1995-01-31,12.5
LRCX,1995-02-01,12.916666984558105
LRCX,1995-02-02,13.166666984558105
LRCX,1995-02-03,13.583333015441895
LRCX,1995-02-06,13.958333015441895
LRCX,1995-02-07,13.916666984558105
LRCX,1995-02-08,14.166666984558105
LRCX,1995-02-09,14.208333015441895
LRCX,1995-02-10,14.333333015441895
LRCX,1995-02-13,14.375
LRCX,1995-02-14,14.75
LRCX,1995-02-15,14.833333015441895
LRCX,1995-02-16,14.333333015441895
LRCX,1995-02-17,13.5
LRCX,1995-02-21,13.083333015441895
LRCX,1995-02-22,13.5
LRCX,1995-02-23,13.541666984558105
LRCX,1995-02-24,13.25
LRCX,1995-02-27,12.666666984558105
LRCX,1995-02-28,13.333333015441895
LRCX,1995-03-01,12.833333015441895
LRCX,1995-03-02,13.0
LRCX,1995-03-03,13.333333015441895
LRCX,1995-03-06,14.083333015441895
LRCX,1995-03-07,13.916666984558105
LRCX,1995-03-08,13.75
LRCX,1995-03-09,13.666666984558105
LRCX,1995-03-10,13.833333015441895
LRCX,1995-03-13,14.0
LRCX,1995-03-14,13.875
LRCX,1995-03-15,13.916666984558105
LRCX,1995-03-16,13.25
LRCX,1995-03-17,13.416666984558105
LRCX,1995-03-20,13.666666984558105
LRCX,1995-03-21,14.666666984558105
LRCX,1995-03-22,15.125
LRCX,1995-03-23,15.833333015441895
LRCX,1995-03-24,16.0
LRCX,1995-03-27,16.875
LRCX,1995-03-28,16.25
LRCX,1995-03-29,15.75
LRCX,1995-03-30,15.25
LRCX,1995-03-31,14.916666984558105
LRCX,1995-04-03,15.0
LRCX,1995-04-04,14.416666984558105
LRCX,1995-04-05,14.833333015441895
LRCX,1995-04-06,14.416666984558105
LRCX,1995-04-07,15.25
LRCX,1995-04-10,15.75
LRCX,1995-04-11,15.666666984558105
LRCX,1995-04-12,16.041667938232422
LRCX,1995-04-13,16.125
LRCX,1995-04-17,15.5
LRCX,1995-04-18,15.416666984558105
LRCX,1995-04-19,15.291666984558105
LRCX,1995-04-20,15.333333015441895
LRCX,1995-04-21,15.75
LRCX,1995-04-24,16.041667938232422
LRCX,1995-04-25,15.958333015441895
LRCX,1995-04-26,16.333332061767578
LRCX,1995-04-27,16.25
LRCX,1995-04-28,16.833332061767578
LRCX,1995-05-01,16.916667938232422
LRCX,1995-05-02,16.625
LRCX,1995-05-03,16.75
LRCX,1995-05-04,16.958332061767578
LRCX,1995-05-05,17.0
LRCX,1995-05-08,17.583332061767578
LRCX,1995-05-09,17.25
LRCX,1995-05-10,16.9375
LRCX,1995-05-11,17.166667938232422
LRCX,1995-05-12,17.583332061767578
LRCX,1995-05-15,17.708332061767578
LRCX,1995-05-16,18.291667938232422
LRCX,1995-05-17,19.458332061767578
LRCX,1995-05-18,19.0
LRCX,1995-05-19,18.875
LRCX,1995-05-22,20.083332061767578
LRCX,1995-05-23,19.875
LRCX,1995-05-24,19.875
LRCX,1995-05-25,19.583332061767578
LRCX,1995-05-26,19.333332061767578
LRCX,1995-05-30,18.75
LRCX,1995-05-31,19.083332061767578
LRCX,1995-06-01,19.333332061767578
LRCX,1995-06-02,19.666667938232422
LRCX,1995-06-05,20.0
LRCX,1995-06-06,19.416667938232422
LRCX,1995-06-07,19.791667938232422
LRCX,1995-06-08,20.25
LRCX,1995-06-09,20.583332061767578
LRCX,1995-06-12,20.083332061767578
LRCX,1995-06-13,20.333332061767578
LRCX,1995-06-14,21.083332061767578
LRCX,1995-06-15,21.916667938232422
LRCX,1995-06-16,21.666667938232422
LRCX,1995-06-19,22.333332061767578
LRCX,1995-06-20,22.5
LRCX,1995-06-21,22.416667938232422
LRCX,1995-06-22,22.5
LRCX,1995-06-23,22.25
LRCX,1995-06-26,21.166667938232422
LRCX,1995-06-27,21.333332061767578
LRCX,1995-06-28,21.0
LRCX,1995-06-29,21.666667938232422
LRCX,1995-06-30,21.333332061767578
LRCX,1995-07-03,21.166667938232422
LRCX,1995-07-05,20.958332061767578
LRCX,1995-07-06,22.25
LRCX,1995-07-07,23.5
LRCX,1995-07-10,23.541667938232422
LRCX,1995-07-11,22.916667938232422
LRCX,1995-07-12,23.916667938232422
LRCX,1995-07-13,23.666667938232422
LRCX,1995-07-14,23.375
LRCX,1995-07-17,23.125
LRCX,1995-07-18,22.958332061767578
LRCX,1995-07-19,21.333332061767578
LRCX,1995-07-20,21.333332061767578
LRCX,1995-07-21,21.083332061767578
LRCX,1995-07-24,22.083332061767578
LRCX,1995-07-25,22.333332061767578
LRCX,1995-07-26,23.083332061767578
LRCX,1995-07-27,23.333332061767578
LRCX,1995-07-28,23.0
LRCX,1995-07-31,22.75
LRCX,1995-08-01,22.166667938232422
LRCX,1995-08-02,21.083332061767578
LRCX,1995-08-03,21.583332061767578
LRCX,1995-08-04,22.416667938232422
LRCX,1995-08-07,22.166667938232422
LRCX,1995-08-08,22.583332061767578
LRCX,1995-08-09,22.625
LRCX,1995-08-10,21.166667938232422
LRCX,1995-08-11,21.625
LRCX,1995-08-14,22.166667938232422
LRCX,1995-08-15,22.083332061767578
LRCX,1995-08-16,22.875
LRCX,1995-08-17,22.708332061767578
LRCX,1995-08-18,22.0
LRCX,1995-08-21,21.375
LRCX,1995-08-22,21.75
LRCX,1995-08-23,22.083332061767578
LRCX,1995-08-24,21.5
LRCX,1995-08-25,21.166667938232422
LRCX,1995-08-28,20.5
LRCX,1995-08-29,20.25
LRCX,1995-08-30,19.916667938232422
LRCX,1995-08-31,20.083332061767578
LRCX,1995-09-01,19.979167938232422
LRCX,1995-09-05,20.583332061767578
LRCX,1995-09-06,21.125
LRCX,1995-09-07,21.5
LRCX,1995-09-08,21.958332061767578
LRCX,1995-09-11,21.583332061767578
LRCX,1995-09-12,20.75
LRCX,1995-09-13,20.333332061767578
LRCX,1995-09-14,20.208332061767578
LRCX,1995-09-15,19.416667938232422
LRCX,1995-09-18,19.666667938232422
LRCX,1995-09-19,20.666667938232422
LRCX,1995-09-20,20.75
LRCX,1995-09-21,20.583332061767578
LRCX,1995-09-22,20.833332061767578
LRCX,1995-09-25,20.833332061767578
LRCX,1995-09-26,20.916667938232422
LRCX,1995-09-27,20.083332061767578
LRCX,1995-09-28,20.5
LRCX,1995-09-29,19.916667938232422
LRCX,1995-10-02,19.416667938232422
LRCX,1995-10-03,18.416667938232422
LRCX,1995-10-04,17.854167938232422
LRCX,1995-10-05,18.083332061767578
LRCX,1995-10-06,18.875
LRCX,1995-10-09,18.666667938232422
LRCX,1995-10-10,18.666667938232422
LRCX,1995-10-11,19.166667938232422
LRCX,1995-10-12,20.166667938232422
LRCX,1995-10-13,19.083332061767578
LRCX,1995-10-16,19.0
LRCX,1995-10-17,20.416667938232422
LRCX,1995-10-18,20.583332061767578
LRCX,1995-10-19,20.166667938232422
LRCX,1995-10-20,19.333332061767578
LRCX,1995-10-23,20.166667938232422
LRCX,1995-10-24,19.416667938232422
LRCX,1995-10-25,18.666667938232422
LRCX,1995-10-26,19.5
LRCX,1995-10-27,20.333332061767578
LRCX,1995-10-30,20.916667938232422
LRCX,1995-10-31,20.291667938232422
LRCX,1995-11-01,20.458332061767578
LRCX,1995-11-02,21.666667938232422
LRCX,1995-11-03,22.666667938232422
LRCX,1995-11-06,21.666667938232422
LRCX,1995-11-07,18.666667938232422
LRCX,1995-11-08,18.25
LRCX,1995-11-09,19.25
LRCX,1995-11-10,19.25
LRCX,1995-11-13,18.666667938232422
LRCX,1995-11-14,17.666667938232422
LRCX,1995-11-15,17.833332061767578
LRCX,1995-11-16,17.083332061767578
LRCX,1995-11-17,16.833332061767578
LRCX,1995-11-20,15.791666984558105
LRCX,1995-11-21,16.25
LRCX,1995-11-22,16.625
LRCX,1995-11-24,16.666667938232422
LRCX,1995-11-27,16.666667938232422
LRCX,1995-11-28,19.0
LRCX,1995-11-29,18.75
LRCX,1995-11-30,18.25
LRCX,1995-12-01,18.333332061767578
LRCX,1995-12-04,18.291667938232422
LRCX,1995-12-05,17.916667938232422
LRCX,1995-12-06,17.583332061767578
LRCX,1995-12-07,17.583332061767578
LRCX,1995-12-08,17.666667938232422
LRCX,1995-12-11,17.916667938232422
LRCX,1995-12-12,16.833332061767578
LRCX,1995-12-13,16.5
LRCX,1995-12-14,16.0
LRCX,1995-12-15,16.333332061767578
LRCX,1995-12-18,16.125
LRCX,1995-12-19,17.083332061767578
LRCX,1995-12-20,16.416667938232422
LRCX,1995-12-21,16.083332061767578
LRCX,1995-12-22,16.25
LRCX,1995-12-26,16.166667938232422
LRCX,1995-12-27,16.083332061767578
LRCX,1995-12-28,15.75
LRCX,1995-12-29,15.25
LRCX,1996-01-02,15.083333015441895
LRCX,1996-01-03,14.0
LRCX,1996-01-04,14.75
LRCX,1996-01-05,14.25
LRCX,1996-01-08,14.166666984558105
LRCX,1996-01-09,11.583333015441895
LRCX,1996-01-10,10.833333015441895
LRCX,1996-01-11,12.166666984558105
LRCX,1996-01-12,12.5
LRCX,1996-01-15,11.208333015441895
LRCX,1996-01-16,12.166666984558105
LRCX,1996-01-17,12.25
LRCX,1996-01-18,13.333333015441895
LRCX,1996-01-19,13.166666984558105
LRCX,1996-01-22,14.25
LRCX,1996-01-23,13.833333015441895
LRCX,1996-01-24,14.583333015441895
LRCX,1996-01-25,14.416666984558105
LRCX,1996-01-26,14.166666984558105
LRCX,1996-01-29,13.958333015441895
LRCX,1996-01-30,14.791666984558105
LRCX,1996-01-31,14.25
LRCX,1996-02-01,15.416666984558105
LRCX,1996-02-02,15.333333015441895
LRCX,1996-02-05,16.833332061767578
LRCX,1996-02-06,17.333332061767578
LRCX,1996-02-07,15.166666984558105
LRCX,1996-02-08,15.333333015441895
LRCX,1996-02-09,14.541666984558105
LRCX,1996-02-12,14.0
LRCX,1996-02-13,12.833333015441895
LRCX,1996-02-14,13.1875
LRCX,1996-02-15,13.583333015441895
LRCX,1996-02-16,14.083333015441895
LRCX,1996-02-20,14.0
LRCX,1996-02-21,14.416666984558105
LRCX,1996-02-22,15.75
LRCX,1996-02-23,15.375
LRCX,1996-02-26,15.0
LRCX,1996-02-27,13.5
LRCX,1996-02-28,13.0
LRCX,1996-02-29,12.291666984558105
LRCX,1996-03-01,12.166666984558105
LRCX,1996-03-04,12.0
LRCX,1996-03-05,12.1875
LRCX,1996-03-06,11.666666984558105
LRCX,1996-03-07,11.708333015441895
LRCX,1996-03-08,11.5
LRCX,1996-03-11,11.958333015441895
LRCX,1996-03-12,11.833333015441895
LRCX,1996-03-13,11.916666984558105
LRCX,1996-03-14,11.166666984558105
LRCX,1996-03-15,12.333333015441895
LRCX,1996-03-18,13.083333015441895
LRCX,1996-03-19,12.25
LRCX,1996-03-20,11.666666984558105
LRCX,1996-03-21,11.583333015441895
LRCX,1996-03-22,12.0
LRCX,1996-03-25,11.75
LRCX,1996-03-26,12.166666984558105
LRCX,1996-03-27,12.041666984558105
LRCX,1996-03-28,11.583333015441895
LRCX,1996-03-29,11.666666984558105
LRCX,1996-04-01,11.833333015441895
LRCX,1996-04-02,11.541666984558105
LRCX,1996-04-03,11.791666984558105
LRCX,1996-04-04,11.833333015441895
LRCX,1996-04-08,12.5
LRCX,1996-04-09,12.75
LRCX,1996-04-10,12.25
LRCX,1996-04-11,11.791666984558105
LRCX,1996-04-12,11.75
LRCX,1996-04-15,11.833333015441895
LRCX,1996-04-16,12.0
LRCX,1996-04-17,12.333333015441895
LRCX,1996-04-18,12.666666984558105
LRCX,1996-04-19,12.5
LRCX,1996-04-22,12.583333015441895
LRCX,1996-04-23,13.333333015441895
LRCX,1996-04-24,14.333333015441895
LRCX,1996-04-25,14.354166984558105
LRCX,1996-04-26,14.416666984558105
LRCX,1996-04-29,13.416666984558105
LRCX,1996-04-30,13.5
LRCX,1996-05-01,13.416666984558105
LRCX,1996-05-02,14.333333015441895
LRCX,1996-05-03,14.666666984558105
LRCX,1996-05-06,14.833333015441895
LRCX,1996-05-07,14.708333015441895
LRCX,1996-05-08,14.5
LRCX,1996-05-09,13.916666984558105
LRCX,1996-05-10,13.833333015441895
LRCX,1996-05-13,14.416666984558105
LRCX,1996-05-14,14.5
LRCX,1996-05-15,14.0
LRCX,1996-05-16,14.416666984558105
LRCX,1996-05-17,14.666666984558105
LRCX,1996-05-20,14.333333015441895
LRCX,1996-05-21,13.583333015441895
LRCX,1996-05-22,13.416666984558105
LRCX,1996-05-23,12.75
LRCX,1996-05-24,12.166666984558105
LRCX,1996-05-28,12.333333015441895
LRCX,1996-05-29,12.166666984558105
LRCX,1996-05-30,12.541666984558105
LRCX,1996-05-31,13.25
LRCX,1996-06-03,12.833333015441895
LRCX,1996-06-04,12.416666984558105
LRCX,1996-06-05,11.333333015441895
LRCX,1996-06-06,10.916666984558105
LRCX,1996-06-07,11.041666984558105
LRCX,1996-06-10,10.5
LRCX,1996-06-11,10.333333015441895
LRCX,1996-06-12,10.416666984558105
LRCX,1996-06-13,10.583333015441895
LRCX,1996-06-14,10.166666984558105
LRCX,1996-06-17,10.0
LRCX,1996-06-18,8.791666984558105
LRCX,1996-06-19,8.875
LRCX,1996-06-20,8.583333015441895
LRCX,1996-06-21,8.458333015441895
LRCX,1996-06-24,8.916666984558105
LRCX,1996-06-25,8.708333015441895
LRCX,1996-06-26,8.583333015441895
LRCX,1996-06-27,8.770833015441895
LRCX,1996-06-28,8.666666984558105
LRCX,1996-07-01,8.583333015441895
LRCX,1996-07-02,8.708333015441895
LRCX,1996-07-03,8.666666984558105
LRCX,1996-07-05,8.583333015441895
LRCX,1996-07-08,8.416666984558105
LRCX,1996-07-09,8.5
LRCX,1996-07-10,8.291666984558105
LRCX,1996-07-11,8.25
LRCX,1996-07-12,8.583333015441895
LRCX,1996-07-15,7.25
LRCX,1996-07-16,7.9583330154418945
LRCX,1996-07-17,8.0
LRCX,1996-07-18,7.6666669845581055
LRCX,1996-07-19,7.2916669845581055
LRCX,1996-07-22,7.5
LRCX,1996-07-23,7.0833330154418945
LRCX,1996-07-24,6.9166669845581055
LRCX,1996-07-25,7.6666669845581055
LRCX,1996-07-26,7.75
LRCX,1996-07-29,7.2916669845581055
LRCX,1996-07-30,8.0
LRCX,1996-07-31,7.4166669845581055
LRCX,1996-08-01,7.5
LRCX,1996-08-02,7.6666669845581055
LRCX,1996-08-05,7.5416669845581055
LRCX,1996-08-06,7.7083330154418945
LRCX,1996-08-07,8.916666984558105
LRCX,1996-08-08,8.333333015441895
LRCX,1996-08-09,8.333333015441895
LRCX,1996-08-12,8.416666984558105
LRCX,1996-08-13,7.9166669845581055
LRCX,1996-08-14,8.333333015441895
LRCX,1996-08-15,8.0
LRCX,1996-08-16,7.703125
LRCX,1996-08-19,8.0
LRCX,1996-08-20,7.8333330154418945
LRCX,1996-08-21,8.0
LRCX,1996-08-22,8.291666984558105
LRCX,1996-08-23,8.0
LRCX,1996-08-26,7.7083330154418945
LRCX,1996-08-27,8.291666984558105
LRCX,1996-08-28,8.125
LRCX,1996-08-29,8.041666984558105
LRCX,1996-08-30,7.875
LRCX,1996-09-03,8.020833015441895
LRCX,1996-09-04,7.9166669845581055
LRCX,1996-09-05,7.6666669845581055
LRCX,1996-09-06,7.7083330154418945
LRCX,1996-09-09,7.5
LRCX,1996-09-10,7.4583330154418945
LRCX,1996-09-11,7.5
LRCX,1996-09-12,7.5
LRCX,1996-09-13,7.8541669845581055
LRCX,1996-09-16,8.25
LRCX,1996-09-17,8.25
LRCX,1996-09-18,8.041666984558105
LRCX,1996-09-19,8.270833015441895
LRCX,1996-09-20,8.0
LRCX,1996-09-23,7.7916669845581055
LRCX,1996-09-24,8.75
LRCX,1996-09-25,9.395833015441895
LRCX,1996-09-26,9.333333015441895
LRCX,1996-09-27,9.041666984558105
LRCX,1996-09-30,8.875
LRCX,1996-10-01,8.458333015441895
LRCX,1996-10-02,8.5
LRCX,1996-10-03,8.416666984558105
LRCX,1996-10-04,8.5
LRCX,1996-10-07,8.708333015441895
LRCX,1996-10-08,9.25
LRCX,1996-10-09,9.541666984558105
LRCX,1996-10-10,9.125
LRCX,1996-10-11,9.0
LRCX,1996-10-14,9.041666984558105
LRCX,1996-10-15,8.583333015441895
LRCX,1996-10-16,8.75
LRCX,1996-10-17,8.416666984558105
LRCX,1996-10-18,8.5
LRCX,1996-10-21,8.416666984558105
LRCX,1996-10-22,8.125
LRCX,1996-10-23,8.458333015441895
LRCX,1996-10-24,8.458333015441895
LRCX,1996-10-25,8.458333015441895
LRCX,1996-10-28,8.583333015441895
LRCX,1996-10-29,8.3125
LRCX,1996-10-30,8.166666984558105
LRCX,1996-10-31,8.125
LRCX,1996-11-01,8.166666984558105
LRCX,1996-11-04,8.083333015441895
LRCX,1996-11-05,8.291666984558105
LRCX,1996-11-06,8.395833015441895
LRCX,1996-11-07,8.541666984558105
LRCX,1996-11-08,8.75
LRCX,1996-11-11,8.916666984558105
LRCX,1996-11-12,9.375
LRCX,1996-11-13,9.791666984558105
LRCX,1996-11-14,9.875
LRCX,1996-11-15,10.0625
LRCX,1996-11-18,9.958333015441895
LRCX,1996-11-19,10.041666984558105
LRCX,1996-11-20,9.5
LRCX,1996-11-21,9.833333015441895
LRCX,1996-11-22,11.354166984558105
LRCX,1996-11-25,11.25
LRCX,1996-11-26,11.833333015441895
LRCX,1996-11-27,11.791666984558105
LRCX,1996-11-29,11.958333015441895
LRCX,1996-12-02,12.333333015441895
LRCX,1996-12-03,12.291666984558105
LRCX,1996-12-04,11.958333015441895
LRCX,1996-12-05,11.5
LRCX,1996-12-06,11.5
LRCX,1996-12-09,12.458333015441895
LRCX,1996-12-10,11.916666984558105
LRCX,1996-12-11,11.333333015441895
LRCX,1996-12-12,11.75
LRCX,1996-12-13,10.666666984558105
LRCX,1996-12-16,10.125
LRCX,1996-12-17,9.541666984558105
LRCX,1996-12-18,9.166666984558105
LRCX,1996-12-19,9.75
LRCX,1996-12-20,9.875
LRCX,1996-12-23,9.5
LRCX,1996-12-24,9.5
LRCX,1996-12-26,9.541666984558105
LRCX,1996-12-27,9.291666984558105
LRCX,1996-12-30,9.416666984558105
LRCX,1996-12-31,9.375
LRCX,1997-01-02,9.25
LRCX,1997-01-03,9.833333015441895
LRCX,1997-01-06,10.166666984558105
LRCX,1997-01-07,10.166666984558105
LRCX,1997-01-08,10.583333015441895
LRCX,1997-01-09,10.583333015441895
LRCX,1997-01-10,10.583333015441895
LRCX,1997-01-13,10.583333015441895
LRCX,1997-01-14,10.75
LRCX,1997-01-15,11.5
LRCX,1997-01-16,11.583333015441895
LRCX,1997-01-17,11.75
LRCX,1997-01-20,11.875
LRCX,1997-01-21,12.375
LRCX,1997-01-22,12.541666984558105
LRCX,1997-01-23,13.208333015441895
LRCX,1997-01-24,12.791666984558105
LRCX,1997-01-27,13.416666984558105
LRCX,1997-01-28,13.25
LRCX,1997-01-29,12.958333015441895
LRCX,1997-01-30,13.708333015441895
LRCX,1997-01-31,13.458333015441895
LRCX,1997-02-03,13.182291984558105
LRCX,1997-02-04,12.625
LRCX,1997-02-05,11.458333015441895
LRCX,1997-02-06,12.25
LRCX,1997-02-07,12.729166984558105
LRCX,1997-02-10,11.958333015441895
LRCX,1997-02-11,12.375
LRCX,1997-02-12,13.291666984558105
LRCX,1997-02-13,13.333333015441895
LRCX,1997-02-14,13.458333015441895
LRCX,1997-02-18,12.708333015441895
LRCX,1997-02-19,13.791666984558105
LRCX,1997-02-20,13.375
LRCX,1997-02-21,12.958333015441895
LRCX,1997-02-24,12.9375
LRCX,1997-02-25,13.083333015441895
LRCX,1997-02-26,12.833333015441895
LRCX,1997-02-27,12.572916984558105
LRCX,1997-02-28,12.708333015441895
LRCX,1997-03-03,12.666666984558105
LRCX,1997-03-04,12.583333015441895
LRCX,1997-03-05,13.25
LRCX,1997-03-06,12.583333015441895
LRCX,1997-03-07,12.25
LRCX,1997-03-10,12.458333015441895
LRCX,1997-03-11,12.375
LRCX,1997-03-12,12.666666984558105
LRCX,1997-03-13,12.583333015441895
LRCX,1997-03-14,12.375
LRCX,1997-03-17,11.5
LRCX,1997-03-18,11.255208015441895
LRCX,1997-03-19,10.833333015441895
LRCX,1997-03-20,11.416666984558105
LRCX,1997-03-21,10.75
LRCX,1997-03-24,10.5
LRCX,1997-03-25,11.166666984558105
LRCX,1997-03-26,11.916666984558105
LRCX,1997-03-27,11.5
LRCX,1997-03-31,11.25
LRCX,1997-04-01,10.979166984558105
LRCX,1997-04-02,11.104166984558105
LRCX,1997-04-03,11.166666984558105
LRCX,1997-04-04,11.666666984558105
LRCX,1997-04-07,11.875
LRCX,1997-04-08,11.5
LRCX,1997-04-09,11.375
LRCX,1997-04-10,11.208333015441895
LRCX,1997-04-11,11.083333015441895
LRCX,1997-04-14,11.166666984558105
LRCX,1997-04-15,8.958333015441895
LRCX,1997-04-16,8.375
LRCX,1997-04-17,9.083333015441895
LRCX,1997-04-18,8.916666984558105
LRCX,1997-04-21,8.958333015441895
LRCX,1997-04-22,9.666666984558105
LRCX,1997-04-23,9.291666984558105
LRCX,1997-04-24,9.541666984558105
LRCX,1997-04-25,9.25
LRCX,1997-04-28,9.375
LRCX,1997-04-29,9.541666984558105
LRCX,1997-04-30,9.666666984558105
LRCX,1997-05-01,10.375
LRCX,1997-05-02,12.041666984558105
LRCX,1997-05-05,12.0625
LRCX,1997-05-06,12.041666984558105
LRCX,1997-05-07,11.5
LRCX,1997-05-08,11.8125
LRCX,1997-05-09,11.729166984558105
LRCX,1997-05-12,11.625
LRCX,1997-05-13,11.270833015441895
LRCX,1997-05-14,11.0
LRCX,1997-05-15,11.833333015441895
LRCX,1997-05-16,11.458333015441895
LRCX,1997-05-19,11.5
LRCX,1997-05-20,12.083333015441895
LRCX,1997-05-21,12.229166984558105
LRCX,1997-05-22,12.25
LRCX,1997-05-23,12.416666984558105
LRCX,1997-05-27,12.5
LRCX,1997-05-28,12.416666984558105
LRCX,1997-05-29,12.166666984558105
LRCX,1997-05-30,12.125
LRCX,1997-06-02,12.333333015441895
LRCX,1997-06-03,11.5
LRCX,1997-06-04,11.791666984558105
LRCX,1997-06-05,11.75
LRCX,1997-06-06,11.479166984558105
LRCX,1997-06-09,11.291666984558105
LRCX,1997-06-10,10.875
LRCX,1997-06-11,10.583333015441895
LRCX,1997-06-12,10.5
LRCX,1997-06-13,10.979166984558105
LRCX,1997-06-16,11.270833015441895
LRCX,1997-06-17,11.708333015441895
LRCX,1997-06-18,11.416666984558105
LRCX,1997-06-19,11.583333015441895
LRCX,1997-06-20,11.645833015441895
LRCX,1997-06-23,11.625
LRCX,1997-06-24,11.791666984558105
LRCX,1997-06-25,11.916666984558105
LRCX,1997-06-26,12.0
LRCX,1997-06-27,12.166666984558105
LRCX,1997-06-30,12.354166984558105
LRCX,1997-07-01,13.291666984558105
LRCX,1997-07-02,13.5625
LRCX,1997-07-03,13.458333015441895
LRCX,1997-07-07,13.395833015441895
LRCX,1997-07-08,13.416666984558105
LRCX,1997-07-09,14.979166984558105
LRCX,1997-07-10,15.833333015441895
LRCX,1997-07-11,15.583333015441895
LRCX,1997-07-14,16.541667938232422
LRCX,1997-07-15,19.333332061767578
LRCX,1997-07-16,19.104167938232422
LRCX,1997-07-17,18.833332061767578
LRCX,1997-07-18,17.8125
LRCX,1997-07-21,18.541667938232422
LRCX,1997-07-22,19.125
LRCX,1997-07-23,19.166667938232422
LRCX,1997-07-24,19.958332061767578
LRCX,1997-07-25,19.0
LRCX,1997-07-28,19.916667938232422
LRCX,1997-07-29,18.666667938232422
LRCX,1997-07-30,17.6875
LRCX,1997-07-31,17.625
LRCX,1997-08-01,18.5
LRCX,1997-08-04,19.6875
LRCX,1997-08-05,20.770832061767578
LRCX,1997-08-06,20.614582061767578
LRCX,1997-08-07,19.979167938232422
LRCX,1997-08-08,19.041667938232422
LRCX,1997-08-11,18.416667938232422
LRCX,1997-08-12,18.473957061767578
LRCX,1997-08-13,19.583332061767578
LRCX,1997-08-14,19.75
LRCX,1997-08-15,19.333332061767578
LRCX,1997-08-18,18.895832061767578
LRCX,1997-08-19,19.270832061767578
LRCX,1997-08-20,22.104167938232422
LRCX,1997-08-21,21.166667938232422
LRCX,1997-08-22,21.875
LRCX,1997-08-25,21.104167938232422
LRCX,1997-08-26,20.489582061767578
LRCX,1997-08-27,20.416667938232422
LRCX,1997-08-28,19.333332061767578
LRCX,1997-08-29,18.833332061767578
LRCX,1997-09-02,20.083332061767578
LRCX,1997-09-03,20.0
LRCX,1997-09-04,19.541667938232422
LRCX,1997-09-05,19.5
LRCX,1997-09-08,18.520832061767578
LRCX,1997-09-09,19.625
LRCX,1997-09-10,18.4375
LRCX,1997-09-11,18.791667938232422
LRCX,1997-09-12,18.604167938232422
LRCX,1997-09-15,16.9375
LRCX,1997-09-16,18.125
LRCX,1997-09-17,18.083332061767578
LRCX,1997-09-18,17.020832061767578
LRCX,1997-09-19,17.291667938232422
LRCX,1997-09-22,18.041667938232422
LRCX,1997-09-23,18.4375
LRCX,1997-09-24,17.125
LRCX,1997-09-25,16.083332061767578
LRCX,1997-09-26,15.583333015441895
LRCX,1997-09-29,16.125
LRCX,1997-09-30,15.5
LRCX,1997-10-01,14.666666984558105
LRCX,1997-10-02,15.375
LRCX,1997-10-03,15.125
LRCX,1997-10-06,14.333333015441895
LRCX,1997-10-07,14.96875
LRCX,1997-10-08,15.875
LRCX,1997-10-09,15.375
LRCX,1997-10-10,15.25
LRCX,1997-10-13,15.354166984558105
LRCX,1997-10-14,14.583333015441895
LRCX,1997-10-15,14.208333015441895
LRCX,1997-10-16,14.041666984558105
LRCX,1997-10-17,12.791666984558105
LRCX,1997-10-20,12.708333015441895
LRCX,1997-10-21,13.125
LRCX,1997-10-22,13.375
LRCX,1997-10-23,13.0
LRCX,1997-10-24,12.479166984558105
LRCX,1997-10-27,11.5
LRCX,1997-10-28,12.333333015441895
LRCX,1997-10-29,12.666666984558105
LRCX,1997-10-30,11.583333015441895
LRCX,1997-10-31,12.041666984558105
LRCX,1997-11-03,12.604166984558105
LRCX,1997-11-04,13.041666984558105
LRCX,1997-11-05,13.083333015441895
LRCX,1997-11-06,12.375
LRCX,1997-11-07,12.666666984558105
LRCX,1997-11-10,11.916666984558105
LRCX,1997-11-11,11.333333015441895
LRCX,1997-11-12,11.020833015441895
LRCX,1997-11-13,11.0
LRCX,1997-11-14,11.458333015441895
LRCX,1997-11-17,11.625
LRCX,1997-11-18,11.541666984558105
LRCX,1997-11-19,11.333333015441895
LRCX,1997-11-20,11.708333015441895
LRCX,1997-11-21,10.958333015441895
LRCX,1997-11-24,10.333333015441895
LRCX,1997-11-25,10.8125
LRCX,1997-11-26,10.291666984558105
LRCX,1997-11-28,10.208333015441895
LRCX,1997-12-01,10.541666984558105
LRCX,1997-12-02,9.895833015441895
LRCX,1997-12-03,10.020833015441895
LRCX,1997-12-04,9.708333015441895
LRCX,1997-12-05,10.625
LRCX,1997-12-08,10.958333015441895
LRCX,1997-12-09,10.4375
LRCX,1997-12-10,10.375
LRCX,1997-12-11,8.666666984558105
LRCX,1997-12-12,8.541666984558105
LRCX,1997-12-15,9.166666984558105
LRCX,1997-12-16,9.0
LRCX,1997-12-17,8.875
LRCX,1997-12-18,9.520833015441895
LRCX,1997-12-19,9.708333015441895
LRCX,1997-12-22,9.666666984558105
LRCX,1997-12-23,9.875
LRCX,1997-12-24,9.958333015441895
LRCX,1997-12-26,9.875
LRCX,1997-12-29,9.875
LRCX,1997-12-30,9.854166984558105
LRCX,1997-12-31,9.75
LRCX,1998-01-02,10.166666984558105
LRCX,1998-01-05,9.958333015441895
LRCX,1998-01-06,8.666666984558105
LRCX,1998-01-07,8.479166984558105
LRCX,1998-01-08,8.1875
LRCX,1998-01-09,7.5833330154418945
LRCX,1998-01-12,7.75
LRCX,1998-01-13,8.395833015441895
LRCX,1998-01-14,8.291666984558105
LRCX,1998-01-15,7.9583330154418945
LRCX,1998-01-16,7.9166669845581055
LRCX,1998-01-20,8.395833015441895
LRCX,1998-01-21,8.375
LRCX,1998-01-22,7.625
LRCX,1998-01-23,7.75
LRCX,1998-01-26,7.2083330154418945
LRCX,1998-01-27,7.4791669845581055
LRCX,1998-01-28,7.7083330154418945
LRCX,1998-01-29,7.5
LRCX,1998-01-30,7.6041669845581055
LRCX,1998-02-02,7.8958330154418945
LRCX,1998-02-03,8.270833015441895
LRCX,1998-02-04,8.625
LRCX,1998-02-05,8.291666984558105
LRCX,1998-02-06,8.458333015441895
LRCX,1998-02-09,8.416666984558105
LRCX,1998-02-10,8.729166984558105
LRCX,1998-02-11,8.770833015441895
LRCX,1998-02-12,9.479166984558105
LRCX,1998-02-13,9.645833015441895
LRCX,1998-02-17,9.479166984558105
LRCX,1998-02-18,9.770833015441895
LRCX,1998-02-19,9.8125
LRCX,1998-02-20,9.479166984558105
LRCX,1998-02-23,9.916666984558105
LRCX,1998-02-24,9.291666984558105
LRCX,1998-02-25,9.895833015441895
LRCX,1998-02-26,9.958333015441895
LRCX,1998-02-27,9.416666984558105
LRCX,1998-03-02,9.208333015441895
LRCX,1998-03-03,9.458333015441895
LRCX,1998-03-04,9.5
LRCX,1998-03-05,8.958333015441895
LRCX,1998-03-06,8.854166984558105
LRCX,1998-03-09,8.4375
LRCX,1998-03-10,8.916666984558105
LRCX,1998-03-11,8.875
LRCX,1998-03-12,8.916666984558105
LRCX,1998-03-13,9.0625
LRCX,1998-03-16,9.041666984558105
LRCX,1998-03-17,9.041666984558105
LRCX,1998-03-18,9.0625
LRCX,1998-03-19,9.541666984558105
LRCX,1998-03-20,8.979166984558105
LRCX,1998-03-23,9.020833015441895
LRCX,1998-03-24,8.958333015441895
LRCX,1998-03-25,9.104166984558105
LRCX,1998-03-26,9.166666984558105
LRCX,1998-03-27,9.416666984558105
LRCX,1998-03-30,9.479166984558105
LRCX,1998-03-31,9.375
LRCX,1998-04-01,10.145833015441895
LRCX,1998-04-02,10.375
LRCX,1998-04-03,10.4375
LRCX,1998-04-06,9.979166984558105
LRCX,1998-04-07,9.625
LRCX,1998-04-08,9.583333015441895
LRCX,1998-04-09,9.6875
LRCX,1998-04-13,9.833333015441895
LRCX,1998-04-14,10.041666984558105
LRCX,1998-04-15,10.354166984558105
LRCX,1998-04-16,9.958333015441895
LRCX,1998-04-17,10.041666984558105
LRCX,1998-04-20,10.583333015441895
LRCX,1998-04-21,10.416666984558105
LRCX,1998-04-22,10.5625
LRCX,1998-04-23,10.166666984558105
LRCX,1998-04-24,10.416666984558105
LRCX,1998-04-27,10.104166984558105
LRCX,1998-04-28,10.291666984558105
LRCX,1998-04-29,10.145833015441895
LRCX,1998-04-30,10.333333015441895
LRCX,1998-05-01,10.041666984558105
LRCX,1998-05-04,10.395833015441895
LRCX,1998-05-05,10.375
LRCX,1998-05-06,10.041666984558105
LRCX,1998-05-07,9.666666984558105
LRCX,1998-05-08,9.895833015441895
LRCX,1998-05-11,9.645833015441895
LRCX,1998-05-12,9.5625
LRCX,1998-05-13,9.6875
LRCX,1998-05-14,9.25
LRCX,1998-05-15,8.666666984558105
LRCX,1998-05-18,8.833333015441895
LRCX,1998-05-19,8.625
LRCX,1998-05-20,8.291666984558105
LRCX,1998-05-21,8.166666984558105
LRCX,1998-05-22,8.041666984558105
LRCX,1998-05-26,8.0
LRCX,1998-05-27,7.7916669845581055
LRCX,1998-05-28,8.145833015441895
LRCX,1998-05-29,7.9375
LRCX,1998-06-01,7.6666669845581055
LRCX,1998-06-02,7.6041669845581055
LRCX,1998-06-03,7.3125
LRCX,1998-06-04,7.4895830154418945
LRCX,1998-06-05,7.5
LRCX,1998-06-08,7.2291669845581055
LRCX,1998-06-09,7.7083330154418945
LRCX,1998-06-10,7.2083330154418945
LRCX,1998-06-11,7.2083330154418945
LRCX,1998-06-12,6.8541669845581055
LRCX,1998-06-15,6.75
LRCX,1998-06-16,7.0416669845581055
LRCX,1998-06-17,6.7083330154418945
LRCX,1998-06-18,7.0416669845581055
LRCX,1998-06-19,6.8333330154418945
LRCX,1998-06-22,7.0416669845581055
LRCX,1998-06-23,7.375
LRCX,1998-06-24,7.3541669845581055
LRCX,1998-06-25,7.2291669845581055
LRCX,1998-06-26,6.6875
LRCX,1998-06-29,6.6875
LRCX,1998-06-30,6.375
LRCX,1998-07-01,6.4791669845581055
LRCX,1998-07-02,6.0208330154418945
LRCX,1998-07-06,6.2291669845581055
LRCX,1998-07-07,6.3958330154418945
LRCX,1998-07-08,6.5208330154418945
LRCX,1998-07-09,6.3958330154418945
LRCX,1998-07-10,6.375
LRCX,1998-07-13,6.4791669845581055
LRCX,1998-07-14,6.0
LRCX,1998-07-15,6.5833330154418945
LRCX,1998-07-16,6.4791669845581055
LRCX,1998-07-17,6.2708330154418945
LRCX,1998-07-20,6.1041669845581055
LRCX,1998-07-21,6.25
LRCX,1998-07-22,6.1458330154418945
LRCX,1998-07-23,6.0208330154418945
LRCX,1998-07-24,6.0208330154418945
LRCX,1998-07-27,5.7083330154418945
LRCX,1998-07-28,5.75
LRCX,1998-07-29,5.6458330154418945
LRCX,1998-07-30,6.0208330154418945
LRCX,1998-07-31,5.9791669845581055
LRCX,1998-08-03,5.9375
LRCX,1998-08-04,6.3333330154418945
LRCX,1998-08-05,6.0
LRCX,1998-08-06,6.125
LRCX,1998-08-07,6.5625
LRCX,1998-08-10,6.0416669845581055
LRCX,1998-08-11,6.0416669845581055
LRCX,1998-08-12,6.0625
LRCX,1998-08-13,5.8958330154418945
LRCX,1998-08-14,6.0833330154418945
LRCX,1998-08-17,6.0625
LRCX,1998-08-18,6.4375
LRCX,1998-08-19,6.0208330154418945
LRCX,1998-08-20,5.8333330154418945
LRCX,1998-08-21,5.7083330154418945
LRCX,1998-08-24,5.7291669845581055
LRCX,1998-08-25,5.6041669845581055
LRCX,1998-08-26,5.2916669845581055
LRCX,1998-08-27,4.6875
LRCX,1998-08-28,4.3958330154418945
LRCX,1998-08-31,3.6458330154418945
LRCX,1998-09-01,4.0
LRCX,1998-09-02,3.9166669845581055
LRCX,1998-09-03,3.8958330154418945
LRCX,1998-09-04,3.9166669845581055
LRCX,1998-09-08,4.0
LRCX,1998-09-09,3.7083330154418945
LRCX,1998-09-10,3.3541669845581055
LRCX,1998-09-11,3.375
LRCX,1998-09-14,3.375
LRCX,1998-09-15,3.5208330154418945
LRCX,1998-09-16,3.4791669845581055
LRCX,1998-09-17,3.375
LRCX,1998-09-18,3.3541669845581055
LRCX,1998-09-21,3.5
LRCX,1998-09-22,3.5
LRCX,1998-09-23,3.5
LRCX,1998-09-24,3.4166669845581055
LRCX,1998-09-25,3.7916669845581055
LRCX,1998-09-28,3.6458330154418945
LRCX,1998-09-29,3.3958330154418945
LRCX,1998-09-30,3.3333330154418945
LRCX,1998-10-01,3.1666669845581055
LRCX,1998-10-02,3.2291669845581055
LRCX,1998-10-05,3.1875
LRCX,1998-10-06,3.125
LRCX,1998-10-07,2.9375
LRCX,1998-10-08,2.9375
LRCX,1998-10-09,3.3072919845581055
LRCX,1998-10-12,3.9583330154418945
LRCX,1998-10-13,3.4791669845581055
LRCX,1998-10-14,3.6041669845581055
LRCX,1998-10-15,3.6875
LRCX,1998-10-16,3.3229169845581055
LRCX,1998-10-19,3.5416669845581055
LRCX,1998-10-20,3.4166669845581055
LRCX,1998-10-21,4.1666669845581055
LRCX,1998-10-22,4.75
LRCX,1998-10-23,4.875
LRCX,1998-10-26,4.8333330154418945
LRCX,1998-10-27,4.5625
LRCX,1998-10-28,4.9166669845581055
LRCX,1998-10-29,4.8333330154418945
LRCX,1998-10-30,4.8125
LRCX,1998-11-02,4.75
LRCX,1998-11-03,4.75
LRCX,1998-11-04,4.8125
LRCX,1998-11-05,4.8229169845581055
LRCX,1998-11-06,4.8333330154418945
LRCX,1998-11-09,4.7916669845581055
LRCX,1998-11-10,4.7083330154418945
LRCX,1998-11-11,4.9583330154418945
LRCX,1998-11-12,5.6458330154418945
LRCX,1998-11-13,5.5625
LRCX,1998-11-16,5.2708330154418945
LRCX,1998-11-17,5.4583330154418945
LRCX,1998-11-18,5.7291669845581055
LRCX,1998-11-19,5.4791669845581055
LRCX,1998-11-20,6.0625
LRCX,1998-11-23,6.6041669845581055
LRCX,1998-11-24,6.6666669845581055
LRCX,1998-11-25,6.5416669845581055
LRCX,1998-11-27,6.4166669845581055
LRCX,1998-11-30,5.9583330154418945
LRCX,1998-12-01,6.1458330154418945
LRCX,1998-12-02,6.9583330154418945
LRCX,1998-12-03,6.5208330154418945
LRCX,1998-12-04,6.6666669845581055
LRCX,1998-12-07,6.625
LRCX,1998-12-08,6.875
LRCX,1998-12-09,6.4583330154418945
LRCX,1998-12-10,5.9583330154418945
LRCX,1998-12-11,5.9375
LRCX,1998-12-14,5.4583330154418945
LRCX,1998-12-15,6.0
LRCX,1998-12-16,5.8333330154418945
LRCX,1998-12-17,6.0625
LRCX,1998-12-18,6.2916669845581055
LRCX,1998-12-21,6.3333330154418945
LRCX,1998-12-22,6.0
LRCX,1998-12-23,6.1458330154418945
LRCX,1998-12-24,5.8541669845581055
LRCX,1998-12-28,5.9791669845581055
LRCX,1998-12-29,5.7291669845581055
LRCX,1998-12-30,5.8958330154418945
LRCX,1998-12-31,5.9375
LRCX,1999-01-04,6.3333330154418945
LRCX,1999-01-05,8.416666984558105
LRCX,1999-01-06,9.041666984558105
LRCX,1999-01-07,8.854166984558105
LRCX,1999-01-08,9.083333015441895
LRCX,1999-01-11,9.833333015441895
LRCX,1999-01-12,9.833333015441895
LRCX,1999-01-13,9.583333015441895
LRCX,1999-01-14,8.916666984558105
LRCX,1999-01-15,9.479166984558105
LRCX,1999-01-19,9.0
LRCX,1999-01-20,9.458333015441895
LRCX,1999-01-21,8.875
LRCX,1999-01-22,8.75
LRCX,1999-01-25,9.645833015441895
LRCX,1999-01-26,10.333333015441895
LRCX,1999-01-27,10.229166984558105
LRCX,1999-01-28,10.770833015441895
LRCX,1999-01-29,12.791666984558105
LRCX,1999-02-01,12.395833015441895
LRCX,1999-02-02,12.020833015441895
LRCX,1999-02-03,12.0
LRCX,1999-02-04,12.291666984558105
LRCX,1999-02-05,11.6875
LRCX,1999-02-08,12.3125
LRCX,1999-02-09,11.25
LRCX,1999-02-10,11.375
LRCX,1999-02-11,11.4375
LRCX,1999-02-12,11.645833015441895
LRCX,1999-02-16,12.541666984558105
LRCX,1999-02-17,12.083333015441895
LRCX,1999-02-18,11.958333015441895
LRCX,1999-02-19,11.666666984558105
LRCX,1999-02-22,11.729166984558105
LRCX,1999-02-23,11.708333015441895
LRCX,1999-02-24,11.729166984558105
LRCX,1999-02-25,11.229166984558105
LRCX,1999-02-26,9.854166984558105
LRCX,1999-03-01,10.166666984558105
LRCX,1999-03-02,9.875
LRCX,1999-03-03,9.75
LRCX,1999-03-04,9.791666984558105
LRCX,1999-03-05,10.5625
LRCX,1999-03-08,11.5
LRCX,1999-03-09,10.125
LRCX,1999-03-10,11.583333015441895
LRCX,1999-03-11,10.895833015441895
LRCX,1999-03-12,11.0
LRCX,1999-03-15,10.833333015441895
LRCX,1999-03-16,11.25
LRCX,1999-03-17,11.5
LRCX,1999-03-18,11.0
LRCX,1999-03-19,10.6875
LRCX,1999-03-22,10.291666984558105
LRCX,1999-03-23,9.729166984558105
LRCX,1999-03-24,9.6875
LRCX,1999-03-25,10.208333015441895
LRCX,1999-03-26,9.666666984558105
LRCX,1999-03-29,10.479166984558105
LRCX,1999-03-30,10.375
LRCX,1999-03-31,9.666666984558105
LRCX,1999-04-01,11.270833015441895
LRCX,1999-04-05,11.208333015441895
LRCX,1999-04-06,10.666666984558105
LRCX,1999-04-07,10.75
LRCX,1999-04-08,10.833333015441895
LRCX,1999-04-09,10.729166984558105
LRCX,1999-04-12,10.416666984558105
LRCX,1999-04-13,9.583333015441895
LRCX,1999-04-14,9.833333015441895
LRCX,1999-04-15,10.458333015441895
LRCX,1999-04-16,10.125
LRCX,1999-04-19,9.708333015441895
LRCX,1999-04-20,9.354166984558105
LRCX,1999-04-21,10.5625
LRCX,1999-04-22,11.375
LRCX,1999-04-23,12.145833015441895
LRCX,1999-04-26,11.416666984558105
LRCX,1999-04-27,10.895833015441895
LRCX,1999-04-28,10.916666984558105
LRCX,1999-04-29,10.458333015441895
LRCX,1999-04-30,10.5
LRCX,1999-05-03,10.4375
LRCX,1999-05-04,10.229166984558105
LRCX,1999-05-05,11.208333015441895
LRCX,1999-05-06,11.0
LRCX,1999-05-07,10.791666984558105
LRCX,1999-05-10,10.041666984558105
LRCX,1999-05-11,9.6875
LRCX,1999-05-12,10.1875
LRCX,1999-05-13,10.583333015441895
LRCX,1999-05-14,10.270833015441895
LRCX,1999-05-17,10.041666984558105
LRCX,1999-05-18,10.145833015441895
LRCX,1999-05-19,10.75
LRCX,1999-05-20,10.583333015441895
LRCX,1999-05-21,10.1875
LRCX,1999-05-24,9.479166984558105
LRCX,1999-05-25,9.333333015441895
LRCX,1999-05-26,9.041666984558105
LRCX,1999-05-27,9.1875
LRCX,1999-05-28,9.25
LRCX,1999-06-01,9.416666984558105
LRCX,1999-06-02,9.791666984558105
LRCX,1999-06-03,9.583333015441895
LRCX,1999-06-04,10.125
LRCX,1999-06-07,10.104166984558105
LRCX,1999-06-08,10.625
LRCX,1999-06-09,11.625
LRCX,1999-06-10,11.833333015441895
LRCX,1999-06-11,11.729166984558105
LRCX,1999-06-14,11.9375
LRCX,1999-06-15,11.5
LRCX,1999-06-16,12.0
LRCX,1999-06-17,13.041666984558105
LRCX,1999-06-18,13.5
LRCX,1999-06-21,14.125
LRCX,1999-06-22,13.833333015441895
LRCX,1999-06-23,14.020833015441895
LRCX,1999-06-24,13.583333015441895
LRCX,1999-06-25,13.791666984558105
LRCX,1999-06-28,14.270833015441895
LRCX,1999-06-29,15.0
LRCX,1999-06-30,15.5625
LRCX,1999-07-01,14.666666984558105
LRCX,1999-07-02,14.854166984558105
LRCX,1999-07-06,14.916666984558105
LRCX,1999-07-07,14.270833015441895
LRCX,1999-07-08,15.208333015441895
LRCX,1999-07-09,15.0
LRCX,1999-07-12,15.083333015441895
LRCX,1999-07-13,14.916666984558105
LRCX,1999-07-14,16.625
LRCX,1999-07-15,16.458332061767578
LRCX,1999-07-16,17.0625
LRCX,1999-07-19,16.354167938232422
LRCX,1999-07-20,16.208332061767578
LRCX,1999-07-21,15.958333015441895
LRCX,1999-07-22,15.25
LRCX,1999-07-23,15.770833015441895
LRCX,1999-07-26,14.9375
LRCX,1999-07-27,15.541666984558105
LRCX,1999-07-28,16.083332061767578
LRCX,1999-07-29,15.458333015441895
LRCX,1999-07-30,18.458332061767578
LRCX,1999-08-02,18.458332061767578
LRCX,1999-08-03,18.666667938232422
LRCX,1999-08-04,18.0625
LRCX,1999-08-05,18.083332061767578
LRCX,1999-08-06,18.520832061767578
LRCX,1999-08-09,18.583332061767578
LRCX,1999-08-10,18.666667938232422
LRCX,1999-08-11,19.416667938232422
LRCX,1999-08-12,18.395832061767578
LRCX,1999-08-13,19.854167938232422
LRCX,1999-08-16,19.25
LRCX,1999-08-17,18.708332061767578
LRCX,1999-08-18,16.854167938232422
LRCX,1999-08-19,16.708332061767578
LRCX,1999-08-20,16.625
LRCX,1999-08-23,17.916667938232422
LRCX,1999-08-24,18.645832061767578
LRCX,1999-08-25,18.375
LRCX,1999-08-26,18.354167938232422
LRCX,1999-08-27,18.583332061767578
LRCX,1999-08-30,18.104167938232422
LRCX,1999-08-31,18.8125
LRCX,1999-09-01,19.1875
LRCX,1999-09-02,19.145832061767578
LRCX,1999-09-03,20.125
LRCX,1999-09-07,21.354167938232422
LRCX,1999-09-08,21.416667938232422
LRCX,1999-09-09,21.125
LRCX,1999-09-10,20.729167938232422
LRCX,1999-09-13,19.270832061767578
LRCX,1999-09-14,21.770832061767578
LRCX,1999-09-15,20.520832061767578
LRCX,1999-09-16,20.333332061767578
LRCX,1999-09-17,21.270832061767578
LRCX,1999-09-20,21.583332061767578
LRCX,1999-09-21,20.729167938232422
LRCX,1999-09-22,21.208332061767578
LRCX,1999-09-23,20.3125
LRCX,1999-09-24,19.25
LRCX,1999-09-27,19.791667938232422
LRCX,1999-09-28,20.3125
LRCX,1999-09-29,21.166667938232422
LRCX,1999-09-30,20.333332061767578
LRCX,1999-10-01,21.604167938232422
LRCX,1999-10-04,22.354167938232422
LRCX,1999-10-05,22.625
LRCX,1999-10-06,23.208332061767578
LRCX,1999-10-07,22.291667938232422
LRCX,1999-10-08,22.520832061767578
LRCX,1999-10-11,23.166667938232422
LRCX,1999-10-12,23.75
LRCX,1999-10-13,24.0
LRCX,1999-10-14,24.604167938232422
LRCX,1999-10-15,24.645832061767578
LRCX,1999-10-18,23.541667938232422
LRCX,1999-10-19,23.875
LRCX,1999-10-20,24.729167938232422
LRCX,1999-10-21,25.6875
LRCX,1999-10-22,25.041667938232422
LRCX,1999-10-25,24.770832061767578
LRCX,1999-10-26,26.020832061767578
LRCX,1999-10-27,25.458332061767578
LRCX,1999-10-28,26.75
LRCX,1999-10-29,28.145832061767578
LRCX,1999-11-01,27.416667938232422
LRCX,1999-11-02,27.229167938232422
LRCX,1999-11-03,28.791667938232422
LRCX,1999-11-04,28.395832061767578
LRCX,1999-11-05,29.604167938232422
LRCX,1999-11-08,29.583332061767578
LRCX,1999-11-09,29.083332061767578
LRCX,1999-11-10,29.875
LRCX,1999-11-11,30.833332061767578
LRCX,1999-11-12,30.875
LRCX,1999-11-15,28.708332061767578
LRCX,1999-11-16,29.229167938232422
LRCX,1999-11-17,28.333332061767578
LRCX,1999-11-18,27.604167938232422
LRCX,1999-11-19,26.083332061767578
LRCX,1999-11-22,26.833332061767578
LRCX,1999-11-23,24.583332061767578
LRCX,1999-11-24,25.208332061767578
LRCX,1999-11-26,25.458332061767578
LRCX,1999-11-29,25.3125
LRCX,1999-11-30,25.875
LRCX,1999-12-01,28.291667938232422
LRCX,1999-12-02,29.208332061767578
LRCX,1999-12-03,29.083332061767578
LRCX,1999-12-06,31.458332061767578
LRCX,1999-12-07,31.375
LRCX,1999-12-08,30.125
LRCX,1999-12-09,29.520832061767578
LRCX,1999-12-10,29.125
LRCX,1999-12-13,29.9375
LRCX,1999-12-14,28.041667938232422
LRCX,1999-12-15,28.395832061767578
LRCX,1999-12-16,29.375
LRCX,1999-12-17,29.854167938232422
LRCX,1999-12-20,35.5
LRCX,1999-12-21,36.33333206176758
LRCX,1999-12-22,36.70833206176758
LRCX,1999-12-23,36.08333206176758
LRCX,1999-12-27,36.16666793823242
LRCX,1999-12-28,35.0625
LRCX,1999-12-29,34.29166793823242
LRCX,1999-12-30,34.29166793823242
LRCX,1999-12-31,37.1875
LRCX,2000-01-03,37.45833206176758
LRCX,2000-01-04,35.83333206176758
LRCX,2000-01-05,35.3125
LRCX,2000-01-06,35.0625
LRCX,2000-01-07,35.58333206176758
LRCX,2000-01-10,37.41666793823242
LRCX,2000-01-11,36.95833206176758
LRCX,2000-01-12,38.0
LRCX,2000-01-13,37.91666793823242
LRCX,2000-01-14,43.25
LRCX,2000-01-18,43.22916793823242
LRCX,2000-01-19,45.45833206176758
LRCX,2000-01-20,47.6875
LRCX,2000-01-21,46.3125
LRCX,2000-01-24,44.83333206176758
LRCX,2000-01-25,45.95833206176758
LRCX,2000-01-26,43.0
LRCX,2000-01-27,43.16666793823242
LRCX,2000-01-28,41.29166793823242
LRCX,2000-01-31,41.625
LRCX,2000-02-01,43.79166793823242
LRCX,2000-02-02,45.75
LRCX,2000-02-03,46.72916793823242
LRCX,2000-02-04,45.6875
LRCX,2000-02-07,46.33333206176758
LRCX,2000-02-08,46.29166793823242
LRCX,2000-02-09,45.60416793823242
LRCX,2000-02-10,47.97916793823242
LRCX,2000-02-11,46.72916793823242
LRCX,2000-02-14,48.125
LRCX,2000-02-15,47.66666793823242
LRCX,2000-02-16,47.375
LRCX,2000-02-17,48.66666793823242
LRCX,2000-02-18,46.14583206176758
LRCX,2000-02-22,46.3125
LRCX,2000-02-23,48.875
LRCX,2000-02-24,47.66666793823242
LRCX,2000-02-25,45.83333206176758
LRCX,2000-02-28,46.02083206176758
LRCX,2000-02-29,52.04166793823242
LRCX,2000-03-01,50.25
LRCX,2000-03-02,50.10416793823242
LRCX,2000-03-03,50.60416793823242
LRCX,2000-03-06,50.45833206176758
LRCX,2000-03-07,50.66666793823242
LRCX,2000-03-08,48.95833206176758
LRCX,2000-03-09,53.04166793823242
LRCX,2000-03-10,54.14583206176758
LRCX,2000-03-13,51.5
LRCX,2000-03-14,47.75
LRCX,2000-03-15,44.375
LRCX,2000-03-16,44.70833206176758
LRCX,2000-03-17,49.0
LRCX,2000-03-20,48.8125
LRCX,2000-03-21,48.5
LRCX,2000-03-22,50.8125
LRCX,2000-03-23,52.1875
LRCX,2000-03-24,54.25
LRCX,2000-03-27,53.0
LRCX,2000-03-28,49.875
LRCX,2000-03-29,45.3125
LRCX,2000-03-30,45.5625
LRCX,2000-03-31,45.0625
LRCX,2000-04-03,39.0
LRCX,2000-04-04,40.9375
LRCX,2000-04-05,46.25
LRCX,2000-04-06,49.75
LRCX,2000-04-07,55.5625
LRCX,2000-04-10,49.25
LRCX,2000-04-11,49.5
LRCX,2000-04-12,47.5
LRCX,2000-04-13,42.9375
LRCX,2000-04-14,36.5
LRCX,2000-04-17,42.875
LRCX,2000-04-18,48.875
LRCX,2000-04-19,42.5625
LRCX,2000-04-20,42.8125
LRCX,2000-04-24,40.0
LRCX,2000-04-25,41.5
LRCX,2000-04-26,39.0625
LRCX,2000-04-27,44.75
LRCX,2000-04-28,45.875
LRCX,2000-05-01,44.125
LRCX,2000-05-02,42.3125
LRCX,2000-05-03,39.0
LRCX,2000-05-04,38.375
LRCX,2000-05-05,40.0
LRCX,2000-05-08,36.1875
LRCX,2000-05-09,33.4375
LRCX,2000-05-10,32.4375
LRCX,2000-05-11,32.75
LRCX,2000-05-12,33.375
LRCX,2000-05-15,34.1875
LRCX,2000-05-16,35.0
LRCX,2000-05-17,34.3125
LRCX,2000-05-18,33.625
LRCX,2000-05-19,30.375
LRCX,2000-05-22,29.4375
LRCX,2000-05-23,26.4375
LRCX,2000-05-24,27.125
LRCX,2000-05-25,27.625
LRCX,2000-05-26,27.875
LRCX,2000-05-30,32.0625
LRCX,2000-05-31,32.125
LRCX,2000-06-01,36.0625
LRCX,2000-06-02,40.5625
LRCX,2000-06-05,38.9375
LRCX,2000-06-06,37.1875
LRCX,2000-06-07,38.8125
LRCX,2000-06-08,39.9375
LRCX,2000-06-09,41.6875
LRCX,2000-06-12,39.6875
LRCX,2000-06-13,40.4375
LRCX,2000-06-14,38.625
LRCX,2000-06-15,38.1875
LRCX,2000-06-16,39.5625
LRCX,2000-06-19,44.0
LRCX,2000-06-20,42.9375
LRCX,2000-06-21,43.484375
LRCX,2000-06-22,42.0
LRCX,2000-06-23,40.625
LRCX,2000-06-26,40.25
LRCX,2000-06-27,38.75
LRCX,2000-06-28,40.1875
LRCX,2000-06-29,37.625
LRCX,2000-06-30,37.5
LRCX,2000-07-03,39.1875
LRCX,2000-07-05,32.375
LRCX,2000-07-06,35.125
LRCX,2000-07-07,36.625
LRCX,2000-07-10,36.875
LRCX,2000-07-11,35.625
LRCX,2000-07-12,36.0
LRCX,2000-07-13,36.25
LRCX,2000-07-14,37.9375
LRCX,2000-07-17,39.625
LRCX,2000-07-18,35.375
LRCX,2000-07-19,31.25
LRCX,2000-07-20,28.9375
LRCX,2000-07-21,26.25
LRCX,2000-07-24,28.0625
LRCX,2000-07-25,29.75
LRCX,2000-07-26,28.75
LRCX,2000-07-27,27.125
LRCX,2000-07-28,28.0
LRCX,2000-07-31,29.25
LRCX,2000-08-01,27.609375
LRCX,2000-08-02,27.625
LRCX,2000-08-03,23.0
LRCX,2000-08-04,23.75
LRCX,2000-08-07,23.109375
LRCX,2000-08-08,22.75
LRCX,2000-08-09,23.1875
LRCX,2000-08-10,21.625
LRCX,2000-08-11,21.9375
LRCX,2000-08-14,23.9375
LRCX,2000-08-15,26.0
LRCX,2000-08-16,26.625
LRCX,2000-08-17,27.875
LRCX,2000-08-18,29.3125
LRCX,2000-08-21,28.5625
LRCX,2000-08-22,27.75
LRCX,2000-08-23,30.25
LRCX,2000-08-24,29.625
LRCX,2000-08-25,29.8125
LRCX,2000-08-28,30.25
LRCX,2000-08-29,31.625
LRCX,2000-08-30,29.375
LRCX,2000-08-31,30.125
LRCX,2000-09-01,31.125
LRCX,2000-09-05,29.0625
LRCX,2000-09-06,27.125
LRCX,2000-09-07,28.625
LRCX,2000-09-08,26.875
LRCX,2000-09-11,26.0
LRCX,2000-09-12,24.875
LRCX,2000-09-13,25.25
LRCX,2000-09-14,25.0
LRCX,2000-09-15,23.9375
LRCX,2000-09-18,23.5625
LRCX,2000-09-19,25.625
LRCX,2000-09-20,25.625
LRCX,2000-09-21,23.9375
LRCX,2000-09-22,23.3125
LRCX,2000-09-25,21.625
LRCX,2000-09-26,22.25
LRCX,2000-09-27,22.3125
LRCX,2000-09-28,21.9375
LRCX,2000-09-29,20.9375
LRCX,2000-10-02,22.75
LRCX,2000-10-03,22.0625
LRCX,2000-10-04,23.6875
LRCX,2000-10-05,21.9375
LRCX,2000-10-06,20.9375
LRCX,2000-10-09,21.625
LRCX,2000-10-10,19.1875
LRCX,2000-10-11,18.625
LRCX,2000-10-12,18.0
LRCX,2000-10-13,19.4375
LRCX,2000-10-16,18.75
LRCX,2000-10-17,15.875
LRCX,2000-10-18,15.5625
LRCX,2000-10-19,17.875
LRCX,2000-10-20,19.25
LRCX,2000-10-23,19.5
LRCX,2000-10-24,18.0
LRCX,2000-10-25,16.875
LRCX,2000-10-26,17.6875
LRCX,2000-10-27,17.25
LRCX,2000-10-30,17.8125
LRCX,2000-10-31,19.375
LRCX,2000-11-01,18.625
LRCX,2000-11-02,19.125
LRCX,2000-11-03,19.25
LRCX,2000-11-06,18.6875
LRCX,2000-11-07,18.0625
LRCX,2000-11-08,17.375
LRCX,2000-11-09,17.25
LRCX,2000-11-10,16.1875
LRCX,2000-11-13,16.875
LRCX,2000-11-14,17.4375
LRCX,2000-11-15,18.5625
LRCX,2000-11-16,17.875
LRCX,2000-11-17,17.6875
LRCX,2000-11-20,17.5
LRCX,2000-11-21,16.625
LRCX,2000-11-22,16.25
LRCX,2000-11-24,17.75
LRCX,2000-11-27,18.0
LRCX,2000-11-28,15.734375
LRCX,2000-11-29,15.5
LRCX,2000-11-30,15.0
LRCX,2000-12-01,14.8125
LRCX,2000-12-04,14.8125
LRCX,2000-12-05,16.5
LRCX,2000-12-06,16.625
LRCX,2000-12-07,16.1875
LRCX,2000-12-08,19.125
LRCX,2000-12-11,20.0
LRCX,2000-12-12,18.0625
LRCX,2000-12-13,16.5625
LRCX,2000-12-14,15.6875
LRCX,2000-12-15,14.734375
LRCX,2000-12-18,14.5
LRCX,2000-12-19,14.875
LRCX,2000-12-20,13.9375
LRCX,2000-12-21,13.6875
LRCX,2000-12-22,15.25
LRCX,2000-12-26,14.5
LRCX,2000-12-27,14.5
LRCX,2000-12-28,15.1875
LRCX,2000-12-29,14.5
LRCX,2001-01-02,14.375
LRCX,2001-01-03,17.25
LRCX,2001-01-04,18.1875
LRCX,2001-01-05,18.3125
LRCX,2001-01-08,19.265625
LRCX,2001-01-09,18.9375
LRCX,2001-01-10,19.9375
LRCX,2001-01-11,21.9375
LRCX,2001-01-12,20.6875
LRCX,2001-01-16,20.1875
LRCX,2001-01-17,22.5625
LRCX,2001-01-18,23.0625
LRCX,2001-01-19,22.75
LRCX,2001-01-22,21.75
LRCX,2001-01-23,22.125
LRCX,2001-01-24,24.8125
LRCX,2001-01-25,23.6875
LRCX,2001-01-26,23.25
LRCX,2001-01-29,24.625
LRCX,2001-01-30,25.5625
LRCX,2001-01-31,26.4375
LRCX,2001-02-01,26.5625
LRCX,2001-02-02,24.875
LRCX,2001-02-05,23.3125
LRCX,2001-02-06,23.0625
LRCX,2001-02-07,22.3125
LRCX,2001-02-08,22.1875
LRCX,2001-02-09,21.9375
LRCX,2001-02-12,22.75
LRCX,2001-02-13,21.75
LRCX,2001-02-14,24.375
LRCX,2001-02-15,26.125
LRCX,2001-02-16,25.3125
LRCX,2001-02-20,24.3125
LRCX,2001-02-21,23.625
LRCX,2001-02-22,24.5
LRCX,2001-02-23,24.625
LRCX,2001-02-26,24.0
LRCX,2001-02-27,23.0
LRCX,2001-02-28,21.5
LRCX,2001-03-01,22.5
LRCX,2001-03-02,22.75
LRCX,2001-03-05,24.6875
LRCX,2001-03-06,26.5
LRCX,2001-03-07,26.8125
LRCX,2001-03-08,26.9375
LRCX,2001-03-09,24.6875
LRCX,2001-03-12,24.25
LRCX,2001-03-13,25.609375
LRCX,2001-03-14,25.8125
LRCX,2001-03-15,24.4375
LRCX,2001-03-16,22.9375
LRCX,2001-03-19,24.25
LRCX,2001-03-20,23.75
LRCX,2001-03-21,24.5
LRCX,2001-03-22,27.921875
LRCX,2001-03-23,29.4375
LRCX,2001-03-26,27.9375
LRCX,2001-03-27,28.125
LRCX,2001-03-28,26.625
LRCX,2001-03-29,25.75
LRCX,2001-03-30,23.75
LRCX,2001-04-02,21.6875
LRCX,2001-04-03,21.125
LRCX,2001-04-04,19.625
LRCX,2001-04-05,23.375
LRCX,2001-04-06,22.0625
LRCX,2001-04-09,21.059999465942383
LRCX,2001-04-10,23.0
LRCX,2001-04-11,24.56999969482422
LRCX,2001-04-12,28.0
LRCX,2001-04-16,27.440000534057617
LRCX,2001-04-17,27.450000762939453
LRCX,2001-04-18,29.770000457763672
LRCX,2001-04-19,31.399999618530273
LRCX,2001-04-20,29.700000762939453
LRCX,2001-04-23,27.5
LRCX,2001-04-24,28.229999542236328
LRCX,2001-04-25,28.5
LRCX,2001-04-26,28.0
LRCX,2001-04-27,29.030000686645508
LRCX,2001-04-30,29.600000381469727
LRCX,2001-05-01,29.65999984741211
LRCX,2001-05-02,29.489999771118164
LRCX,2001-05-03,27.25
LRCX,2001-05-04,27.479999542236328
LRCX,2001-05-07,26.889999389648438
LRCX,2001-05-08,28.68000030517578
LRCX,2001-05-09,27.979999542236328
LRCX,2001-05-10,29.940000534057617
LRCX,2001-05-11,29.940000534057617
LRCX,2001-05-14,28.940000534057617
LRCX,2001-05-15,29.399999618530273
LRCX,2001-05-16,31.649999618530273
LRCX,2001-05-17,31.239999771118164
LRCX,2001-05-18,31.100000381469727
LRCX,2001-05-21,33.5
LRCX,2001-05-22,32.70000076293945
LRCX,2001-05-23,30.649999618530273
LRCX,2001-05-24,30.700000762939453
LRCX,2001-05-25,30.399999618530273
LRCX,2001-05-29,28.510000228881836
LRCX,2001-05-30,26.450000762939453
LRCX,2001-05-31,27.6200008392334
LRCX,2001-06-01,28.450000762939453
LRCX,2001-06-04,27.959999084472656
LRCX,2001-06-05,29.540000915527344
LRCX,2001-06-06,30.059999465942383
LRCX,2001-06-07,32.0
LRCX,2001-06-08,32.06999969482422
LRCX,2001-06-11,30.399999618530273
LRCX,2001-06-12,30.389999389648438
LRCX,2001-06-13,29.5
LRCX,2001-06-14,28.280000686645508
LRCX,2001-06-15,28.440000534057617
LRCX,2001-06-18,29.100000381469727
LRCX,2001-06-19,29.3799991607666
LRCX,2001-06-20,27.100000381469727
LRCX,2001-06-21,28.299999237060547
LRCX,2001-06-22,28.5
LRCX,2001-06-25,28.520000457763672
LRCX,2001-06-26,27.989999771118164
LRCX,2001-06-27,27.850000381469727
LRCX,2001-06-28,28.780000686645508
LRCX,2001-06-29,29.649999618530273
LRCX,2001-07-02,29.34000015258789
LRCX,2001-07-03,29.530000686645508
LRCX,2001-07-05,28.690000534057617
LRCX,2001-07-06,25.989999771118164
LRCX,2001-07-09,26.049999237060547
LRCX,2001-07-10,24.5
LRCX,2001-07-11,25.079999923706055
LRCX,2001-07-12,27.3799991607666
LRCX,2001-07-13,27.049999237060547
LRCX,2001-07-16,24.770000457763672
LRCX,2001-07-17,25.719999313354492
LRCX,2001-07-18,25.209999084472656
LRCX,2001-07-19,26.59000015258789
LRCX,2001-07-20,26.149999618530273
LRCX,2001-07-23,26.030000686645508
LRCX,2001-07-24,24.360000610351562
LRCX,2001-07-25,25.739999771118164
LRCX,2001-07-26,27.239999771118164
LRCX,2001-07-27,28.079999923706055
LRCX,2001-07-30,28.260000228881836
LRCX,2001-07-31,27.989999771118164
LRCX,2001-08-01,29.940000534057617
LRCX,2001-08-02,30.459999084472656
LRCX,2001-08-03,30.600000381469727
LRCX,2001-08-06,29.469999313354492
LRCX,2001-08-07,28.309999465942383
LRCX,2001-08-08,27.010000228881836
LRCX,2001-08-09,27.25
LRCX,2001-08-10,27.610000610351562
LRCX,2001-08-13,28.260000228881836
LRCX,2001-08-14,28.270000457763672
LRCX,2001-08-15,27.549999237060547
LRCX,2001-08-16,28.389999389648438
LRCX,2001-08-17,27.0
LRCX,2001-08-20,27.3799991607666
LRCX,2001-08-21,26.049999237060547
LRCX,2001-08-22,27.280000686645508
LRCX,2001-08-23,27.5
LRCX,2001-08-24,28.549999237060547
LRCX,2001-08-27,28.979999542236328
LRCX,2001-08-28,28.420000076293945
LRCX,2001-08-29,28.190000534057617
LRCX,2001-08-30,27.799999237060547
LRCX,2001-08-31,28.309999465942383
LRCX,2001-09-04,26.959999084472656
LRCX,2001-09-05,25.079999923706055
LRCX,2001-09-06,24.18000030517578
LRCX,2001-09-07,23.799999237060547
LRCX,2001-09-10,22.850000381469727
LRCX,2001-09-17,20.3700008392334
LRCX,2001-09-18,18.75
LRCX,2001-09-19,17.049999237060547
LRCX,2001-09-20,17.09000015258789
LRCX,2001-09-21,16.639999389648438
LRCX,2001-09-24,17.950000762939453
LRCX,2001-09-25,18.5
LRCX,2001-09-26,17.049999237060547
LRCX,2001-09-27,16.420000076293945
LRCX,2001-09-28,16.950000762939453
LRCX,2001-10-01,16.139999389648438
LRCX,2001-10-02,16.0
LRCX,2001-10-03,17.59000015258789
LRCX,2001-10-04,18.809999465942383
LRCX,2001-10-05,17.469999313354492
LRCX,2001-10-08,18.700000762939453
LRCX,2001-10-09,16.639999389648438
LRCX,2001-10-10,17.850000381469727
LRCX,2001-10-11,19.989999771118164
LRCX,2001-10-12,19.93000030517578
LRCX,2001-10-15,18.360000610351562
LRCX,2001-10-16,18.690000534057617
LRCX,2001-10-17,17.760000228881836
LRCX,2001-10-18,17.56999969482422
LRCX,2001-10-19,17.440000534057617
LRCX,2001-10-22,18.799999237060547
LRCX,2001-10-23,18.440000534057617
LRCX,2001-10-24,19.5
LRCX,2001-10-25,21.040000915527344
LRCX,2001-10-26,20.540000915527344
LRCX,2001-10-29,19.25
LRCX,2001-10-30,18.329999923706055
LRCX,2001-10-31,18.959999084472656
LRCX,2001-11-01,20.670000076293945
LRCX,2001-11-02,21.34000015258789
LRCX,2001-11-05,21.75
LRCX,2001-11-06,22.100000381469727
LRCX,2001-11-07,22.290000915527344
LRCX,2001-11-08,21.399999618530273
LRCX,2001-11-09,21.270000457763672
LRCX,2001-11-12,21.899999618530273
LRCX,2001-11-13,22.940000534057617
LRCX,2001-11-14,23.030000686645508
LRCX,2001-11-15,22.56999969482422
LRCX,2001-11-16,22.559999465942383
LRCX,2001-11-19,22.200000762939453
LRCX,2001-11-20,20.850000381469727
LRCX,2001-11-21,21.0
LRCX,2001-11-23,21.15999984741211
LRCX,2001-11-26,22.510000228881836
LRCX,2001-11-27,22.950000762939453
LRCX,2001-11-28,22.200000762939453
LRCX,2001-11-29,22.979999542236328
LRCX,2001-11-30,21.920000076293945
LRCX,2001-12-03,21.969999313354492
LRCX,2001-12-04,23.40999984741211
LRCX,2001-12-05,25.200000762939453
LRCX,2001-12-06,25.399999618530273
LRCX,2001-12-07,24.56999969482422
LRCX,2001-12-10,23.899999618530273
LRCX,2001-12-11,24.549999237060547
LRCX,2001-12-12,24.850000381469727
LRCX,2001-12-13,23.209999084472656
LRCX,2001-12-14,23.59000015258789
LRCX,2001-12-17,24.690000534057617
LRCX,2001-12-18,24.68000030517578
LRCX,2001-12-19,23.8799991607666
LRCX,2001-12-20,23.610000610351562
LRCX,2001-12-21,23.040000915527344
LRCX,2001-12-24,22.790000915527344
LRCX,2001-12-26,23.229999542236328
LRCX,2001-12-27,23.709999084472656
LRCX,2001-12-28,24.1299991607666
LRCX,2001-12-31,23.219999313354492
LRCX,2002-01-02,24.190000534057617
LRCX,2002-01-03,26.079999923706055
LRCX,2002-01-04,26.440000534057617
LRCX,2002-01-07,26.139999389648438
LRCX,2002-01-08,26.170000076293945
LRCX,2002-01-09,26.190000534057617
LRCX,2002-01-10,26.030000686645508
LRCX,2002-01-11,25.780000686645508
LRCX,2002-01-14,25.6299991607666
LRCX,2002-01-15,25.329999923706055
LRCX,2002-01-16,23.209999084472656
LRCX,2002-01-17,22.889999389648438
LRCX,2002-01-18,22.399999618530273
LRCX,2002-01-22,21.360000610351562
LRCX,2002-01-23,22.280000686645508
LRCX,2002-01-24,22.299999237060547
LRCX,2002-01-25,23.309999465942383
LRCX,2002-01-28,23.40999984741211
LRCX,2002-01-29,22.510000228881836
LRCX,2002-01-30,23.049999237060547
LRCX,2002-01-31,23.260000228881836
LRCX,2002-02-01,22.829999923706055
LRCX,2002-02-04,22.440000534057617
LRCX,2002-02-05,22.399999618530273
LRCX,2002-02-06,22.790000915527344
LRCX,2002-02-07,21.40999984741211
LRCX,2002-02-08,22.219999313354492
LRCX,2002-02-11,23.06999969482422
LRCX,2002-02-12,22.739999771118164
LRCX,2002-02-13,24.049999237060547
LRCX,2002-02-14,23.809999465942383
LRCX,2002-02-15,23.530000686645508
LRCX,2002-02-19,22.450000762939453
LRCX,2002-02-20,22.6200008392334
LRCX,2002-02-21,21.260000228881836
LRCX,2002-02-22,20.799999237060547
LRCX,2002-02-25,21.950000762939453
LRCX,2002-02-26,22.09000015258789
LRCX,2002-02-27,22.049999237060547
LRCX,2002-02-28,21.639999389648438
LRCX,2002-03-01,24.290000915527344
LRCX,2002-03-04,25.850000381469727
LRCX,2002-03-05,26.079999923706055
LRCX,2002-03-06,26.43000030517578
LRCX,2002-03-07,27.31999969482422
LRCX,2002-03-08,28.8799991607666
LRCX,2002-03-11,28.420000076293945
LRCX,2002-03-12,27.549999237060547
LRCX,2002-03-13,26.940000534057617
LRCX,2002-03-14,26.600000381469727
LRCX,2002-03-15,27.43000030517578
LRCX,2002-03-18,28.299999237060547
LRCX,2002-03-19,29.260000228881836
LRCX,2002-03-20,28.389999389648438
LRCX,2002-03-21,29.100000381469727
LRCX,2002-03-22,28.489999771118164
LRCX,2002-03-25,27.639999389648438
LRCX,2002-03-26,28.040000915527344
LRCX,2002-03-27,28.190000534057617
LRCX,2002-03-28,29.31999969482422
LRCX,2002-04-01,29.8700008392334
LRCX,2002-04-02,28.969999313354492
LRCX,2002-04-03,28.0
LRCX,2002-04-04,28.06999969482422
LRCX,2002-04-05,27.360000610351562
LRCX,2002-04-08,27.25
LRCX,2002-04-09,26.149999618530273
LRCX,2002-04-10,26.43000030517578
LRCX,2002-04-11,25.959999084472656
LRCX,2002-04-12,26.200000762939453
LRCX,2002-04-15,27.3700008392334
LRCX,2002-04-16,28.700000762939453
LRCX,2002-04-17,29.530000686645508
LRCX,2002-04-18,28.450000762939453
LRCX,2002-04-19,28.079999923706055
LRCX,2002-04-22,27.829999923706055
LRCX,2002-04-23,27.260000228881836
LRCX,2002-04-24,26.3799991607666
LRCX,2002-04-25,26.399999618530273
LRCX,2002-04-26,25.170000076293945
LRCX,2002-04-29,25.030000686645508
LRCX,2002-04-30,25.65999984741211
LRCX,2002-05-01,25.579999923706055
LRCX,2002-05-02,24.579999923706055
LRCX,2002-05-03,23.850000381469727
LRCX,2002-05-06,23.450000762939453
LRCX,2002-05-07,23.290000915527344
LRCX,2002-05-08,25.530000686645508
LRCX,2002-05-09,25.020000457763672
LRCX,2002-05-10,24.309999465942383
LRCX,2002-05-13,26.110000610351562
LRCX,2002-05-14,27.200000762939453
LRCX,2002-05-15,26.8799991607666
LRCX,2002-05-16,27.31999969482422
LRCX,2002-05-17,27.040000915527344
LRCX,2002-05-20,26.56999969482422
LRCX,2002-05-21,26.25
LRCX,2002-05-22,25.84000015258789
LRCX,2002-05-23,25.420000076293945
LRCX,2002-05-24,24.010000228881836
LRCX,2002-05-28,24.3799991607666
LRCX,2002-05-29,23.350000381469727
LRCX,2002-05-30,23.0
LRCX,2002-05-31,22.739999771118164
LRCX,2002-06-03,22.0
LRCX,2002-06-04,22.280000686645508
LRCX,2002-06-05,22.239999771118164
LRCX,2002-06-06,21.3700008392334
LRCX,2002-06-07,21.139999389648438
LRCX,2002-06-10,20.979999542236328
LRCX,2002-06-11,19.790000915527344
LRCX,2002-06-12,19.979999542236328
LRCX,2002-06-13,19.420000076293945
LRCX,2002-06-14,19.290000915527344
LRCX,2002-06-17,20.670000076293945
LRCX,2002-06-18,20.06999969482422
LRCX,2002-06-19,18.709999084472656
LRCX,2002-06-20,17.989999771118164
LRCX,2002-06-21,17.260000228881836
LRCX,2002-06-24,18.34000015258789
LRCX,2002-06-25,17.299999237060547
LRCX,2002-06-26,17.5
LRCX,2002-06-27,18.34000015258789
LRCX,2002-06-28,17.979999542236328
LRCX,2002-07-01,16.860000610351562
LRCX,2002-07-02,15.850000381469727
LRCX,2002-07-03,16.84000015258789
LRCX,2002-07-05,18.290000915527344
LRCX,2002-07-08,17.610000610351562
LRCX,2002-07-09,16.389999389648438
LRCX,2002-07-10,15.600000381469727
LRCX,2002-07-11,16.81999969482422
LRCX,2002-07-12,17.010000228881836
LRCX,2002-07-15,17.329999923706055
LRCX,2002-07-16,16.510000228881836
LRCX,2002-07-17,16.459999084472656
LRCX,2002-07-18,15.720000267028809
LRCX,2002-07-19,15.970000267028809
LRCX,2002-07-22,15.399999618530273
LRCX,2002-07-23,13.949999809265137
LRCX,2002-07-24,13.829999923706055
LRCX,2002-07-25,11.859999656677246
LRCX,2002-07-26,11.609999656677246
LRCX,2002-07-29,12.739999771118164
LRCX,2002-07-30,13.460000038146973
LRCX,2002-07-31,12.300000190734863
LRCX,2002-08-01,12.140000343322754
LRCX,2002-08-02,11.65999984741211
LRCX,2002-08-05,11.079999923706055
LRCX,2002-08-06,11.970000267028809
LRCX,2002-08-07,11.729999542236328
LRCX,2002-08-08,12.899999618530273
LRCX,2002-08-09,12.8100004196167
LRCX,2002-08-12,12.399999618530273
LRCX,2002-08-13,12.15999984741211
LRCX,2002-08-14,12.770000457763672
LRCX,2002-08-15,12.90999984741211
LRCX,2002-08-16,14.239999771118164
LRCX,2002-08-19,15.149999618530273
LRCX,2002-08-20,14.09000015258789
LRCX,2002-08-21,14.600000381469727
LRCX,2002-08-22,14.579999923706055
LRCX,2002-08-23,13.600000381469727
LRCX,2002-08-26,13.829999923706055
LRCX,2002-08-27,12.75
LRCX,2002-08-28,11.920000076293945
LRCX,2002-08-29,11.949999809265137
LRCX,2002-08-30,11.630000114440918
LRCX,2002-09-03,10.960000038146973
LRCX,2002-09-04,11.039999961853027
LRCX,2002-09-05,10.229999542236328
LRCX,2002-09-06,10.989999771118164
LRCX,2002-09-09,10.760000228881836
LRCX,2002-09-10,11.5600004196167
LRCX,2002-09-11,11.699999809265137
LRCX,2002-09-12,11.100000381469727
LRCX,2002-09-13,10.75
LRCX,2002-09-16,10.25
LRCX,2002-09-17,10.0600004196167
LRCX,2002-09-18,9.989999771118164
LRCX,2002-09-19,8.949999809265137
LRCX,2002-09-20,9.279999732971191
LRCX,2002-09-23,9.09000015258789
LRCX,2002-09-24,9.239999771118164
LRCX,2002-09-25,9.75
LRCX,2002-09-26,9.350000381469727
LRCX,2002-09-27,9.15999984741211
LRCX,2002-09-30,8.899999618530273
LRCX,2002-10-01,8.949999809265137
LRCX,2002-10-02,9.079999923706055
LRCX,2002-10-03,8.359999656677246
LRCX,2002-10-04,7.590000152587891
LRCX,2002-10-07,7.03000020980835
LRCX,2002-10-08,7.03000020980835
LRCX,2002-10-09,6.71999979019165
LRCX,2002-10-10,7.489999771118164
LRCX,2002-10-11,8.40999984741211
LRCX,2002-10-14,8.350000381469727
LRCX,2002-10-15,9.319999694824219
LRCX,2002-10-16,8.6899995803833
LRCX,2002-10-17,9.670000076293945
LRCX,2002-10-18,11.130000114440918
LRCX,2002-10-21,11.869999885559082
LRCX,2002-10-22,10.5
LRCX,2002-10-23,10.960000038146973
LRCX,2002-10-24,10.8100004196167
LRCX,2002-10-25,11.0600004196167
LRCX,2002-10-28,11.319999694824219
LRCX,2002-10-29,11.289999961853027
LRCX,2002-10-30,13.050000190734863
LRCX,2002-10-31,12.59000015258789
LRCX,2002-11-01,13.460000038146973
LRCX,2002-11-04,14.119999885559082
LRCX,2002-11-05,13.4399995803833
LRCX,2002-11-06,14.1899995803833
LRCX,2002-11-07,12.529999732971191
LRCX,2002-11-08,12.229999542236328
LRCX,2002-11-11,11.3100004196167
LRCX,2002-11-12,11.989999771118164
LRCX,2002-11-13,11.960000038146973
LRCX,2002-11-14,13.100000381469727
LRCX,2002-11-15,13.119999885559082
LRCX,2002-11-18,12.970000267028809
LRCX,2002-11-19,12.920000076293945
LRCX,2002-11-20,14.109999656677246
LRCX,2002-11-21,15.34000015258789
LRCX,2002-11-22,15.289999961853027
LRCX,2002-11-25,16.25
LRCX,2002-11-26,15.710000038146973
LRCX,2002-11-27,17.15999984741211
LRCX,2002-11-29,16.239999771118164
LRCX,2002-12-02,16.25
LRCX,2002-12-03,14.800000190734863
LRCX,2002-12-04,13.300000190734863
LRCX,2002-12-05,13.020000457763672
LRCX,2002-12-06,12.720000267028809
LRCX,2002-12-09,11.34000015258789
LRCX,2002-12-10,12.5600004196167
LRCX,2002-12-11,12.770000457763672
LRCX,2002-12-12,12.609999656677246
LRCX,2002-12-13,11.729999542236328
LRCX,2002-12-16,12.479999542236328
LRCX,2002-12-17,12.270000457763672
LRCX,2002-12-18,10.890000343322754
LRCX,2002-12-19,11.010000228881836
LRCX,2002-12-20,11.220000267028809
LRCX,2002-12-23,11.470000267028809
LRCX,2002-12-24,11.380000114440918
LRCX,2002-12-26,11.229999542236328
LRCX,2002-12-27,11.100000381469727
LRCX,2002-12-30,10.899999618530273
LRCX,2002-12-31,10.800000190734863
LRCX,2003-01-02,11.649999618530273
LRCX,2003-01-03,11.510000228881836
LRCX,2003-01-06,12.569999694824219
LRCX,2003-01-07,12.710000038146973
LRCX,2003-01-08,12.390000343322754
LRCX,2003-01-09,13.229999542236328
LRCX,2003-01-10,13.789999961853027
LRCX,2003-01-13,13.460000038146973
LRCX,2003-01-14,13.550000190734863
LRCX,2003-01-15,12.859999656677246
LRCX,2003-01-16,13.09000015258789
LRCX,2003-01-17,12.329999923706055
LRCX,2003-01-21,12.489999771118164
LRCX,2003-01-22,12.140000343322754
LRCX,2003-01-23,12.979999542236328
LRCX,2003-01-24,12.300000190734863
LRCX,2003-01-27,12.149999618530273
LRCX,2003-01-28,12.390000343322754
LRCX,2003-01-29,12.979999542236328
LRCX,2003-01-30,12.079999923706055
LRCX,2003-01-31,11.6899995803833
LRCX,2003-02-03,11.850000381469727
LRCX,2003-02-04,12.479999542236328
LRCX,2003-02-05,12.369999885559082
LRCX,2003-02-06,12.470000267028809
LRCX,2003-02-07,12.279999732971191
LRCX,2003-02-10,12.569999694824219
LRCX,2003-02-11,12.380000114440918
LRCX,2003-02-12,12.350000381469727
LRCX,2003-02-13,11.949999809265137
LRCX,2003-02-14,12.5600004196167
LRCX,2003-02-18,13.319999694824219
LRCX,2003-02-19,13.100000381469727
LRCX,2003-02-20,13.59000015258789
LRCX,2003-02-21,13.140000343322754
LRCX,2003-02-24,13.15999984741211
LRCX,2003-02-25,13.319999694824219
LRCX,2003-02-26,12.770000457763672
LRCX,2003-02-27,13.180000305175781
LRCX,2003-02-28,13.329999923706055
LRCX,2003-03-03,12.770000457763672
LRCX,2003-03-04,12.430000305175781
LRCX,2003-03-05,12.539999961853027
LRCX,2003-03-06,12.34000015258789
LRCX,2003-03-07,12.079999923706055
LRCX,2003-03-10,11.720000267028809
LRCX,2003-03-11,11.729999542236328
LRCX,2003-03-12,11.84000015258789
LRCX,2003-03-13,12.819999694824219
LRCX,2003-03-14,12.460000038146973
LRCX,2003-03-17,13.199999809265137
LRCX,2003-03-18,13.3100004196167
LRCX,2003-03-19,13.15999984741211
LRCX,2003-03-20,13.289999961853027
LRCX,2003-03-21,13.5600004196167
LRCX,2003-03-24,12.829999923706055
LRCX,2003-03-25,12.850000381469727
LRCX,2003-03-26,12.760000228881836
LRCX,2003-03-27,12.609999656677246
LRCX,2003-03-28,12.09000015258789
LRCX,2003-03-31,11.380000114440918
LRCX,2003-04-01,11.520000457763672
LRCX,2003-04-02,11.989999771118164
LRCX,2003-04-03,12.25
LRCX,2003-04-04,12.140000343322754
LRCX,2003-04-07,12.5600004196167
LRCX,2003-04-08,11.880000114440918
LRCX,2003-04-09,11.430000305175781
LRCX,2003-04-10,11.399999618530273
LRCX,2003-04-11,11.100000381469727
LRCX,2003-04-14,11.100000381469727
LRCX,2003-04-15,11.430000305175781
LRCX,2003-04-16,11.699999809265137
LRCX,2003-04-17,13.40999984741211
LRCX,2003-04-21,13.75
LRCX,2003-04-22,14.34000015258789
LRCX,2003-04-23,14.399999618530273
LRCX,2003-04-24,14.15999984741211
LRCX,2003-04-25,13.510000228881836
LRCX,2003-04-28,13.949999809265137
LRCX,2003-04-29,14.8100004196167
LRCX,2003-04-30,14.680000305175781
LRCX,2003-05-01,15.09000015258789
LRCX,2003-05-02,15.59000015258789
LRCX,2003-05-05,15.640000343322754
LRCX,2003-05-06,15.850000381469727
LRCX,2003-05-07,15.729999542236328
LRCX,2003-05-08,15.460000038146973
LRCX,2003-05-09,16.209999084472656
LRCX,2003-05-12,16.65999984741211
LRCX,2003-05-13,16.479999542236328
LRCX,2003-05-14,16.6200008392334
LRCX,2003-05-15,16.270000457763672
LRCX,2003-05-16,15.75
LRCX,2003-05-19,15.0
LRCX,2003-05-20,15.09000015258789
LRCX,2003-05-21,15.25
LRCX,2003-05-22,15.6899995803833
LRCX,2003-05-23,15.550000190734863
LRCX,2003-05-27,16.559999465942383
LRCX,2003-05-28,16.520000457763672
LRCX,2003-05-29,17.0
LRCX,2003-05-30,17.850000381469727
LRCX,2003-06-02,17.940000534057617
LRCX,2003-06-03,18.25
LRCX,2003-06-04,18.850000381469727
LRCX,2003-06-05,19.290000915527344
LRCX,2003-06-06,19.110000610351562
LRCX,2003-06-09,18.239999771118164
LRCX,2003-06-10,17.950000762939453
LRCX,2003-06-11,18.110000610351562
LRCX,2003-06-12,18.65999984741211
LRCX,2003-06-13,17.760000228881836
LRCX,2003-06-16,18.25
LRCX,2003-06-17,18.549999237060547
LRCX,2003-06-18,18.93000030517578
LRCX,2003-06-19,18.5
LRCX,2003-06-20,17.729999542236328
LRCX,2003-06-23,17.579999923706055
LRCX,2003-06-24,17.450000762939453
LRCX,2003-06-25,17.799999237060547
LRCX,2003-06-26,18.559999465942383
LRCX,2003-06-27,18.479999542236328
LRCX,2003-06-30,18.209999084472656
LRCX,2003-07-01,18.520000457763672
LRCX,2003-07-02,18.920000076293945
LRCX,2003-07-03,18.65999984741211
LRCX,2003-07-07,20.059999465942383
LRCX,2003-07-08,20.559999465942383
LRCX,2003-07-09,21.34000015258789
LRCX,2003-07-10,20.40999984741211
LRCX,2003-07-11,19.940000534057617
LRCX,2003-07-14,20.920000076293945
LRCX,2003-07-15,22.309999465942383
LRCX,2003-07-16,21.889999389648438
LRCX,2003-07-17,20.829999923706055
LRCX,2003-07-18,20.959999084472656
LRCX,2003-07-21,20.290000915527344
LRCX,2003-07-22,21.34000015258789
LRCX,2003-07-23,21.790000915527344
LRCX,2003-07-24,21.56999969482422
LRCX,2003-07-25,21.639999389648438
LRCX,2003-07-28,22.639999389648438
LRCX,2003-07-29,22.110000610351562
LRCX,2003-07-30,21.670000076293945
LRCX,2003-07-31,21.790000915527344
LRCX,2003-08-01,21.700000762939453
LRCX,2003-08-04,21.979999542236328
LRCX,2003-08-05,21.200000762939453
LRCX,2003-08-06,20.729999542236328
LRCX,2003-08-07,20.5
LRCX,2003-08-08,19.079999923706055
LRCX,2003-08-11,20.040000915527344
LRCX,2003-08-12,20.81999969482422
LRCX,2003-08-13,21.6299991607666
LRCX,2003-08-14,21.790000915527344
LRCX,2003-08-15,21.739999771118164
LRCX,2003-08-18,23.389999389648438
LRCX,2003-08-19,23.56999969482422
LRCX,2003-08-20,24.0
LRCX,2003-08-21,24.790000915527344
LRCX,2003-08-22,24.579999923706055
LRCX,2003-08-25,24.399999618530273
LRCX,2003-08-26,24.229999542236328
LRCX,2003-08-27,25.579999923706055
LRCX,2003-08-28,25.799999237060547
LRCX,2003-08-29,25.610000610351562
LRCX,2003-09-02,25.350000381469727
LRCX,2003-09-03,25.06999969482422
LRCX,2003-09-04,25.489999771118164
LRCX,2003-09-05,26.0
LRCX,2003-09-08,26.549999237060547
LRCX,2003-09-09,26.34000015258789
LRCX,2003-09-10,24.299999237060547
LRCX,2003-09-11,24.719999313354492
LRCX,2003-09-12,25.18000030517578
LRCX,2003-09-15,24.959999084472656
LRCX,2003-09-16,25.600000381469727
LRCX,2003-09-17,25.31999969482422
LRCX,2003-09-18,24.899999618530273
LRCX,2003-09-19,24.979999542236328
LRCX,2003-09-22,23.989999771118164
LRCX,2003-09-23,24.350000381469727
LRCX,2003-09-24,22.93000030517578
LRCX,2003-09-25,22.670000076293945
LRCX,2003-09-26,22.809999465942383
LRCX,2003-09-29,23.399999618530273
LRCX,2003-09-30,22.229999542236328
LRCX,2003-10-01,22.950000762939453
LRCX,2003-10-02,22.899999618530273
LRCX,2003-10-03,24.3799991607666
LRCX,2003-10-06,24.719999313354492
LRCX,2003-10-07,25.729999542236328
LRCX,2003-10-08,25.780000686645508
LRCX,2003-10-09,25.940000534057617
LRCX,2003-10-10,26.239999771118164
LRCX,2003-10-13,27.079999923706055
LRCX,2003-10-14,27.510000228881836
LRCX,2003-10-15,27.639999389648438
LRCX,2003-10-16,27.540000915527344
LRCX,2003-10-17,26.149999618530273
LRCX,2003-10-20,26.350000381469727
LRCX,2003-10-21,27.059999465942383
LRCX,2003-10-22,26.170000076293945
LRCX,2003-10-23,25.299999237060547
LRCX,2003-10-24,25.15999984741211
LRCX,2003-10-27,25.309999465942383
LRCX,2003-10-28,28.989999771118164
LRCX,2003-10-29,29.010000228881836
LRCX,2003-10-30,29.059999465942383
LRCX,2003-10-31,28.75
LRCX,2003-11-03,29.790000915527344
LRCX,2003-11-04,29.809999465942383
LRCX,2003-11-05,30.520000457763672
LRCX,2003-11-06,30.799999237060547
LRCX,2003-11-07,30.760000228881836
LRCX,2003-11-10,30.110000610351562
LRCX,2003-11-11,29.93000030517578
LRCX,2003-11-12,31.360000610351562
LRCX,2003-11-13,30.90999984741211
LRCX,2003-11-14,29.75
LRCX,2003-11-17,29.889999389648438
LRCX,2003-11-18,29.1299991607666
LRCX,2003-11-19,29.170000076293945
LRCX,2003-11-20,28.8700008392334
LRCX,2003-11-21,29.489999771118164
LRCX,2003-11-24,30.770000457763672
LRCX,2003-11-25,30.8700008392334
LRCX,2003-11-26,31.100000381469727
LRCX,2003-11-28,31.959999084472656
LRCX,2003-12-01,32.20000076293945
LRCX,2003-12-02,32.95000076293945
LRCX,2003-12-03,32.790000915527344
LRCX,2003-12-04,32.849998474121094
LRCX,2003-12-05,31.459999084472656
LRCX,2003-12-08,31.399999618530273
LRCX,2003-12-09,30.229999542236328
LRCX,2003-12-10,29.940000534057617
LRCX,2003-12-11,31.329999923706055
LRCX,2003-12-12,32.36000061035156
LRCX,2003-12-15,30.75
LRCX,2003-12-16,30.850000381469727
LRCX,2003-12-17,30.760000228881836
LRCX,2003-12-18,32.040000915527344
LRCX,2003-12-19,31.709999084472656
LRCX,2003-12-22,31.43000030517578
LRCX,2003-12-23,32.0
LRCX,2003-12-24,31.719999313354492
LRCX,2003-12-26,31.6200008392334
LRCX,2003-12-29,32.689998626708984
LRCX,2003-12-30,32.880001068115234
LRCX,2003-12-31,32.29999923706055
LRCX,2004-01-02,31.709999084472656
LRCX,2004-01-05,33.86000061035156
LRCX,2004-01-06,33.68000030517578
LRCX,2004-01-07,33.400001525878906
LRCX,2004-01-08,33.869998931884766
LRCX,2004-01-09,34.58000183105469
LRCX,2004-01-12,35.400001525878906
LRCX,2004-01-13,34.29999923706055
LRCX,2004-01-14,33.470001220703125
LRCX,2004-01-15,33.79999923706055
LRCX,2004-01-16,34.2400016784668
LRCX,2004-01-20,34.68000030517578
LRCX,2004-01-21,33.650001525878906
LRCX,2004-01-22,32.02000045776367
LRCX,2004-01-23,29.059999465942383
LRCX,2004-01-26,28.450000762939453
LRCX,2004-01-27,27.260000228881836
LRCX,2004-01-28,27.559999465942383
LRCX,2004-01-29,26.510000228881836
LRCX,2004-01-30,26.600000381469727
LRCX,2004-02-02,26.3700008392334
LRCX,2004-02-03,26.56999969482422
LRCX,2004-02-04,25.829999923706055
LRCX,2004-02-05,26.1200008392334
LRCX,2004-02-06,27.420000076293945
LRCX,2004-02-09,27.280000686645508
LRCX,2004-02-10,27.100000381469727
LRCX,2004-02-11,27.65999984741211
LRCX,2004-02-12,27.559999465942383
LRCX,2004-02-13,27.43000030517578
LRCX,2004-02-17,28.0
LRCX,2004-02-18,28.139999389648438
LRCX,2004-02-19,27.15999984741211
LRCX,2004-02-20,26.25
LRCX,2004-02-23,24.989999771118164
LRCX,2004-02-24,24.520000457763672
LRCX,2004-02-25,24.920000076293945
LRCX,2004-02-26,25.3799991607666
LRCX,2004-02-27,25.56999969482422
LRCX,2004-03-01,26.3700008392334
LRCX,2004-03-02,26.31999969482422
LRCX,2004-03-03,25.530000686645508
LRCX,2004-03-04,26.239999771118164
LRCX,2004-03-05,25.059999465942383
LRCX,2004-03-08,23.829999923706055
LRCX,2004-03-09,23.3799991607666
LRCX,2004-03-10,23.780000686645508
LRCX,2004-03-11,24.110000610351562
LRCX,2004-03-12,24.8799991607666
LRCX,2004-03-15,23.760000228881836
LRCX,2004-03-16,24.059999465942383
LRCX,2004-03-17,24.579999923706055
LRCX,2004-03-18,24.09000015258789
LRCX,2004-03-19,23.440000534057617
LRCX,2004-03-22,22.90999984741211
LRCX,2004-03-23,23.1200008392334
LRCX,2004-03-24,24.139999389648438
LRCX,2004-03-25,24.950000762939453
LRCX,2004-03-26,25.079999923706055
LRCX,2004-03-29,25.209999084472656
LRCX,2004-03-30,25.31999969482422
LRCX,2004-03-31,25.1200008392334
LRCX,2004-04-01,25.719999313354492
LRCX,2004-04-02,26.989999771118164
LRCX,2004-04-05,27.139999389648438
LRCX,2004-04-06,26.309999465942383
LRCX,2004-04-07,26.440000534057617
LRCX,2004-04-08,26.65999984741211
LRCX,2004-04-12,27.100000381469727
LRCX,2004-04-13,26.84000015258789
LRCX,2004-04-14,26.81999969482422
LRCX,2004-04-15,25.329999923706055
LRCX,2004-04-16,24.709999084472656
LRCX,2004-04-19,25.469999313354492
LRCX,2004-04-20,24.5
LRCX,2004-04-21,24.65999984741211
LRCX,2004-04-22,24.520000457763672
LRCX,2004-04-23,25.06999969482422
LRCX,2004-04-26,24.530000686645508
LRCX,2004-04-27,23.860000610351562
LRCX,2004-04-28,23.59000015258789
LRCX,2004-04-29,22.079999923706055
LRCX,2004-04-30,22.06999969482422
LRCX,2004-05-03,21.729999542236328
LRCX,2004-05-04,22.09000015258789
LRCX,2004-05-05,22.239999771118164
LRCX,2004-05-06,22.100000381469727
LRCX,2004-05-07,22.09000015258789
LRCX,2004-05-10,22.100000381469727
LRCX,2004-05-11,23.040000915527344
LRCX,2004-05-12,22.450000762939453
LRCX,2004-05-13,22.149999618530273
LRCX,2004-05-14,21.8700008392334
LRCX,2004-05-17,21.3700008392334
LRCX,2004-05-18,22.149999618530273
LRCX,2004-05-19,22.469999313354492
LRCX,2004-05-20,22.200000762939453
LRCX,2004-05-21,22.549999237060547
LRCX,2004-05-24,22.770000457763672
LRCX,2004-05-25,23.540000915527344
LRCX,2004-05-26,23.899999618530273
LRCX,2004-05-27,24.540000915527344
LRCX,2004-05-28,25.1299991607666
LRCX,2004-06-01,24.940000534057617
LRCX,2004-06-02,24.270000457763672
LRCX,2004-06-03,23.520000457763672
LRCX,2004-06-04,24.270000457763672
LRCX,2004-06-07,25.170000076293945
LRCX,2004-06-08,24.889999389648438
LRCX,2004-06-09,24.100000381469727
LRCX,2004-06-10,24.350000381469727
LRCX,2004-06-14,23.920000076293945
LRCX,2004-06-15,24.780000686645508
LRCX,2004-06-16,24.399999618530273
LRCX,2004-06-17,23.459999084472656
LRCX,2004-06-18,23.459999084472656
LRCX,2004-06-21,23.360000610351562
LRCX,2004-06-22,24.639999389648438
LRCX,2004-06-23,25.049999237060547
LRCX,2004-06-24,25.200000762939453
LRCX,2004-06-25,25.959999084472656
LRCX,2004-06-28,25.510000228881836
LRCX,2004-06-29,26.329999923706055
LRCX,2004-06-30,26.799999237060547
LRCX,2004-07-01,25.270000457763672
LRCX,2004-07-02,24.479999542236328
LRCX,2004-07-06,23.6299991607666
LRCX,2004-07-07,24.06999969482422
LRCX,2004-07-08,24.440000534057617
LRCX,2004-07-09,25.020000457763672
LRCX,2004-07-12,24.260000228881836
LRCX,2004-07-13,23.920000076293945
LRCX,2004-07-14,21.399999618530273
LRCX,2004-07-15,21.450000762939453
LRCX,2004-07-16,20.709999084472656
LRCX,2004-07-19,20.829999923706055
LRCX,2004-07-20,21.3700008392334
LRCX,2004-07-21,19.799999237060547
LRCX,2004-07-22,23.719999313354492
LRCX,2004-07-23,22.639999389648438
LRCX,2004-07-26,22.420000076293945
LRCX,2004-07-27,23.030000686645508
LRCX,2004-07-28,22.719999313354492
LRCX,2004-07-29,23.479999542236328
LRCX,2004-07-30,23.850000381469727
LRCX,2004-08-02,23.790000915527344
LRCX,2004-08-03,22.489999771118164
LRCX,2004-08-04,22.81999969482422
LRCX,2004-08-05,22.110000610351562
LRCX,2004-08-06,21.399999618530273
LRCX,2004-08-09,21.59000015258789
LRCX,2004-08-10,22.049999237060547
LRCX,2004-08-11,20.770000457763672
LRCX,2004-08-12,20.100000381469727
LRCX,2004-08-13,19.950000762939453
LRCX,2004-08-16,20.420000076293945
LRCX,2004-08-17,21.010000228881836
LRCX,2004-08-18,22.200000762939453
LRCX,2004-08-19,21.799999237060547
LRCX,2004-08-20,22.09000015258789
LRCX,2004-08-23,22.31999969482422
LRCX,2004-08-24,21.479999542236328
LRCX,2004-08-25,22.010000228881836
LRCX,2004-08-26,22.049999237060547
LRCX,2004-08-27,22.360000610351562
LRCX,2004-08-30,21.75
LRCX,2004-08-31,21.549999237060547
LRCX,2004-09-01,21.59000015258789
LRCX,2004-09-02,21.579999923706055
LRCX,2004-09-03,20.1299991607666
LRCX,2004-09-07,20.139999389648438
LRCX,2004-09-08,20.010000228881836
LRCX,2004-09-09,21.239999771118164
LRCX,2004-09-10,22.15999984741211
LRCX,2004-09-13,22.90999984741211
LRCX,2004-09-14,23.100000381469727
LRCX,2004-09-15,22.25
LRCX,2004-09-16,22.149999618530273
LRCX,2004-09-17,22.469999313354492
LRCX,2004-09-20,23.030000686645508
LRCX,2004-09-21,23.110000610351562
LRCX,2004-09-22,22.18000030517578
LRCX,2004-09-23,22.34000015258789
LRCX,2004-09-24,21.65999984741211
LRCX,2004-09-27,21.290000915527344
LRCX,2004-09-28,21.219999313354492
LRCX,2004-09-29,21.520000457763672
LRCX,2004-09-30,21.8799991607666
LRCX,2004-10-01,22.6200008392334
LRCX,2004-10-04,23.219999313354492
LRCX,2004-10-05,23.15999984741211
LRCX,2004-10-06,22.950000762939453
LRCX,2004-10-07,22.469999313354492
LRCX,2004-10-08,21.6200008392334
LRCX,2004-10-11,21.93000030517578
LRCX,2004-10-12,21.700000762939453
LRCX,2004-10-13,22.59000015258789
LRCX,2004-10-14,21.729999542236328
LRCX,2004-10-15,21.75
LRCX,2004-10-18,22.18000030517578
LRCX,2004-10-19,22.40999984741211
LRCX,2004-10-20,23.299999237060547
LRCX,2004-10-21,24.170000076293945
LRCX,2004-10-22,23.889999389648438
LRCX,2004-10-25,24.639999389648438
LRCX,2004-10-26,24.6299991607666
LRCX,2004-10-27,25.690000534057617
LRCX,2004-10-28,25.90999984741211
LRCX,2004-10-29,26.030000686645508
LRCX,2004-11-01,26.18000030517578
LRCX,2004-11-02,26.309999465942383
LRCX,2004-11-03,25.700000762939453
LRCX,2004-11-04,25.3799991607666
LRCX,2004-11-05,26.139999389648438
LRCX,2004-11-08,25.979999542236328
LRCX,2004-11-09,25.90999984741211
LRCX,2004-11-10,25.459999084472656
LRCX,2004-11-11,25.969999313354492
LRCX,2004-11-12,26.40999984741211
LRCX,2004-11-15,27.1299991607666
LRCX,2004-11-16,27.059999465942383
LRCX,2004-11-17,27.690000534057617
LRCX,2004-11-18,28.049999237060547
LRCX,2004-11-19,26.940000534057617
LRCX,2004-11-22,26.920000076293945
LRCX,2004-11-23,26.420000076293945
LRCX,2004-11-24,26.81999969482422
LRCX,2004-11-26,26.639999389648438
LRCX,2004-11-29,26.360000610351562
LRCX,2004-11-30,26.010000228881836
LRCX,2004-12-01,28.1200008392334
LRCX,2004-12-02,28.270000457763672
LRCX,2004-12-03,29.25
LRCX,2004-12-06,29.399999618530273
LRCX,2004-12-07,28.56999969482422
LRCX,2004-12-08,28.1200008392334
LRCX,2004-12-09,27.75
LRCX,2004-12-10,28.059999465942383
LRCX,2004-12-13,28.489999771118164
LRCX,2004-12-14,28.850000381469727
LRCX,2004-12-15,29.059999465942383
LRCX,2004-12-16,28.600000381469727
LRCX,2004-12-17,28.6299991607666
LRCX,2004-12-20,28.139999389648438
LRCX,2004-12-21,28.549999237060547
LRCX,2004-12-22,28.229999542236328
LRCX,2004-12-23,28.18000030517578
LRCX,2004-12-27,27.719999313354492
LRCX,2004-12-28,27.729999542236328
LRCX,2004-12-29,28.350000381469727
LRCX,2004-12-30,28.75
LRCX,2004-12-31,28.90999984741211
LRCX,2005-01-03,27.790000915527344
LRCX,2005-01-04,26.790000915527344
LRCX,2005-01-05,25.8799991607666
LRCX,2005-01-06,25.690000534057617
LRCX,2005-01-07,25.770000457763672
LRCX,2005-01-10,25.899999618530273
LRCX,2005-01-11,25.56999969482422
LRCX,2005-01-12,26.670000076293945
LRCX,2005-01-13,26.350000381469727
LRCX,2005-01-14,27.200000762939453
LRCX,2005-01-18,27.229999542236328
LRCX,2005-01-19,26.200000762939453
LRCX,2005-01-20,26.329999923706055
LRCX,2005-01-21,26.719999313354492
LRCX,2005-01-24,25.540000915527344
LRCX,2005-01-25,26.100000381469727
LRCX,2005-01-26,26.489999771118164
LRCX,2005-01-27,27.149999618530273
LRCX,2005-01-28,26.600000381469727
LRCX,2005-01-31,26.760000228881836
LRCX,2005-02-01,27.09000015258789
LRCX,2005-02-02,27.260000228881836
LRCX,2005-02-03,27.350000381469727
LRCX,2005-02-04,28.959999084472656
LRCX,2005-02-07,28.700000762939453
LRCX,2005-02-08,29.850000381469727
LRCX,2005-02-09,28.790000915527344
LRCX,2005-02-10,29.0
LRCX,2005-02-11,29.829999923706055
LRCX,2005-02-14,30.200000762939453
LRCX,2005-02-15,30.739999771118164
LRCX,2005-02-16,30.579999923706055
LRCX,2005-02-17,29.989999771118164
LRCX,2005-02-18,30.020000457763672
LRCX,2005-02-22,29.809999465942383
LRCX,2005-02-23,29.479999542236328
LRCX,2005-02-24,31.290000915527344
LRCX,2005-02-25,31.979999542236328
LRCX,2005-02-28,31.440000534057617
LRCX,2005-03-01,31.8799991607666
LRCX,2005-03-02,31.40999984741211
LRCX,2005-03-03,29.950000762939453
LRCX,2005-03-04,29.6299991607666
LRCX,2005-03-07,29.8799991607666
LRCX,2005-03-08,29.510000228881836
LRCX,2005-03-09,29.209999084472656
LRCX,2005-03-10,29.139999389648438
LRCX,2005-03-11,28.610000610351562
LRCX,2005-03-14,28.670000076293945
LRCX,2005-03-15,27.90999984741211
LRCX,2005-03-16,27.299999237060547
LRCX,2005-03-17,27.690000534057617
LRCX,2005-03-18,27.520000457763672
LRCX,2005-03-21,27.889999389648438
LRCX,2005-03-22,27.780000686645508
LRCX,2005-03-23,27.950000762939453
LRCX,2005-03-24,28.280000686645508
LRCX,2005-03-28,27.899999618530273
LRCX,2005-03-29,27.81999969482422
LRCX,2005-03-30,28.540000915527344
LRCX,2005-03-31,28.860000610351562
LRCX,2005-04-01,28.459999084472656
LRCX,2005-04-04,28.030000686645508
LRCX,2005-04-05,27.440000534057617
LRCX,2005-04-06,27.5
LRCX,2005-04-07,27.809999465942383
LRCX,2005-04-08,28.0
LRCX,2005-04-11,27.610000610351562
LRCX,2005-04-12,27.780000686645508
LRCX,2005-04-13,26.09000015258789
LRCX,2005-04-14,26.3799991607666
LRCX,2005-04-15,25.8700008392334
LRCX,2005-04-18,26.3700008392334
LRCX,2005-04-19,27.010000228881836
LRCX,2005-04-20,26.229999542236328
LRCX,2005-04-21,27.40999984741211
LRCX,2005-04-22,26.889999389648438
LRCX,2005-04-25,27.260000228881836
LRCX,2005-04-26,26.780000686645508
LRCX,2005-04-27,26.979999542236328
LRCX,2005-04-28,26.229999542236328
LRCX,2005-04-29,25.649999618530273
LRCX,2005-05-02,25.979999542236328
LRCX,2005-05-03,26.1299991607666
LRCX,2005-05-04,26.68000030517578
LRCX,2005-05-05,26.600000381469727
LRCX,2005-05-06,26.59000015258789
LRCX,2005-05-09,26.600000381469727
LRCX,2005-05-10,26.479999542236328
LRCX,2005-05-11,26.59000015258789
LRCX,2005-05-12,26.479999542236328
LRCX,2005-05-13,27.25
LRCX,2005-05-16,27.469999313354492
LRCX,2005-05-17,27.979999542236328
LRCX,2005-05-18,28.389999389648438
LRCX,2005-05-19,28.440000534057617
LRCX,2005-05-20,28.940000534057617
LRCX,2005-05-23,28.709999084472656
LRCX,2005-05-24,29.549999237060547
LRCX,2005-05-25,29.18000030517578
LRCX,2005-05-26,29.889999389648438
LRCX,2005-05-27,29.75
LRCX,2005-05-31,30.649999618530273
LRCX,2005-06-01,30.940000534057617
LRCX,2005-06-02,31.780000686645508
LRCX,2005-06-03,31.440000534057617
LRCX,2005-06-06,31.200000762939453
LRCX,2005-06-07,30.389999389648438
LRCX,2005-06-08,30.75
LRCX,2005-06-09,31.290000915527344
LRCX,2005-06-10,30.700000762939453
LRCX,2005-06-13,30.600000381469727
LRCX,2005-06-14,30.229999542236328
LRCX,2005-06-15,30.280000686645508
LRCX,2005-06-16,30.309999465942383
LRCX,2005-06-17,30.6299991607666
LRCX,2005-06-20,30.200000762939453
LRCX,2005-06-21,30.6299991607666
LRCX,2005-06-22,30.889999389648438
LRCX,2005-06-23,30.239999771118164
LRCX,2005-06-24,28.8799991607666
LRCX,2005-06-27,28.399999618530273
LRCX,2005-06-28,28.799999237060547
LRCX,2005-06-29,28.959999084472656
LRCX,2005-06-30,28.950000762939453
LRCX,2005-07-01,29.040000915527344
LRCX,2005-07-05,28.989999771118164
LRCX,2005-07-06,28.829999923706055
LRCX,2005-07-07,29.0
LRCX,2005-07-08,28.989999771118164
LRCX,2005-07-11,29.540000915527344
LRCX,2005-07-12,30.559999465942383
LRCX,2005-07-13,30.770000457763672
LRCX,2005-07-14,30.920000076293945
LRCX,2005-07-15,30.520000457763672
LRCX,2005-07-18,30.610000610351562
LRCX,2005-07-19,31.100000381469727
LRCX,2005-07-20,32.54999923706055
LRCX,2005-07-21,29.709999084472656
LRCX,2005-07-22,28.979999542236328
LRCX,2005-07-25,28.670000076293945
LRCX,2005-07-26,28.420000076293945
LRCX,2005-07-27,28.149999618530273
LRCX,2005-07-28,28.280000686645508
LRCX,2005-07-29,28.450000762939453
LRCX,2005-08-01,28.190000534057617
LRCX,2005-08-02,29.100000381469727
LRCX,2005-08-03,28.959999084472656
LRCX,2005-08-04,28.959999084472656
LRCX,2005-08-05,29.299999237060547
LRCX,2005-08-08,29.110000610351562
LRCX,2005-08-09,29.190000534057617
LRCX,2005-08-10,28.479999542236328
LRCX,2005-08-11,28.989999771118164
LRCX,2005-08-12,28.709999084472656
LRCX,2005-08-15,29.15999984741211
LRCX,2005-08-16,28.440000534057617
LRCX,2005-08-17,29.34000015258789
LRCX,2005-08-18,29.309999465942383
LRCX,2005-08-19,29.40999984741211
LRCX,2005-08-22,30.079999923706055
LRCX,2005-08-23,29.93000030517578
LRCX,2005-08-24,29.770000457763672
LRCX,2005-08-25,30.06999969482422
LRCX,2005-08-26,29.860000610351562
LRCX,2005-08-29,31.200000762939453
LRCX,2005-08-30,31.389999389648438
LRCX,2005-08-31,31.700000762939453
LRCX,2005-09-01,30.360000610351562
LRCX,2005-09-02,30.1299991607666
LRCX,2005-09-06,30.450000762939453
LRCX,2005-09-07,31.040000915527344
LRCX,2005-09-08,30.959999084472656
LRCX,2005-09-09,31.059999465942383
LRCX,2005-09-12,31.3799991607666
LRCX,2005-09-13,31.860000610351562
LRCX,2005-09-14,31.1299991607666
LRCX,2005-09-15,31.049999237060547
LRCX,2005-09-16,30.639999389648438
LRCX,2005-09-19,30.239999771118164
LRCX,2005-09-20,29.899999618530273
LRCX,2005-09-21,29.440000534057617
LRCX,2005-09-22,29.649999618530273
LRCX,2005-09-23,29.389999389648438
LRCX,2005-09-26,28.979999542236328
LRCX,2005-09-27,29.0
LRCX,2005-09-28,28.969999313354492
LRCX,2005-09-29,29.65999984741211
LRCX,2005-09-30,30.469999313354492
LRCX,2005-10-03,31.010000228881836
LRCX,2005-10-04,30.899999618530273
LRCX,2005-10-05,30.690000534057617
LRCX,2005-10-06,30.260000228881836
LRCX,2005-10-07,30.31999969482422
LRCX,2005-10-10,30.290000915527344
LRCX,2005-10-11,30.059999465942383
LRCX,2005-10-12,30.200000762939453
LRCX,2005-10-13,33.75
LRCX,2005-10-14,33.439998626708984
LRCX,2005-10-17,33.040000915527344
LRCX,2005-10-18,33.11000061035156
LRCX,2005-10-19,33.380001068115234
LRCX,2005-10-20,33.689998626708984
LRCX,2005-10-21,34.439998626708984
LRCX,2005-10-24,34.33000183105469
LRCX,2005-10-25,34.029998779296875
LRCX,2005-10-26,33.29999923706055
LRCX,2005-10-27,32.59000015258789
LRCX,2005-10-28,32.959999084472656
LRCX,2005-10-31,33.7400016784668
LRCX,2005-11-01,33.70000076293945
LRCX,2005-11-02,34.84000015258789
LRCX,2005-11-03,35.400001525878906
LRCX,2005-11-04,35.06999969482422
LRCX,2005-11-07,35.81999969482422
LRCX,2005-11-08,35.84000015258789
LRCX,2005-11-09,37.540000915527344
LRCX,2005-11-10,37.7599983215332
LRCX,2005-11-11,37.16999816894531
LRCX,2005-11-14,37.40999984741211
LRCX,2005-11-15,37.83000183105469
LRCX,2005-11-16,37.40999984741211
LRCX,2005-11-17,37.56999969482422
LRCX,2005-11-18,37.4900016784668
LRCX,2005-11-21,37.0
LRCX,2005-11-22,37.66999816894531
LRCX,2005-11-23,37.5
LRCX,2005-11-25,38.439998626708984
LRCX,2005-11-28,37.060001373291016
LRCX,2005-11-29,37.83000183105469
LRCX,2005-11-30,37.54999923706055
LRCX,2005-12-01,39.150001525878906
LRCX,2005-12-02,37.75
LRCX,2005-12-05,37.43000030517578
LRCX,2005-12-06,38.099998474121094
LRCX,2005-12-07,37.380001068115234
LRCX,2005-12-08,36.43000030517578
LRCX,2005-12-09,36.29999923706055
LRCX,2005-12-12,36.9900016784668
LRCX,2005-12-13,37.040000915527344
LRCX,2005-12-14,36.779998779296875
LRCX,2005-12-15,36.63999938964844
LRCX,2005-12-16,36.029998779296875
LRCX,2005-12-19,34.70000076293945
LRCX,2005-12-20,35.15999984741211
LRCX,2005-12-21,34.88999938964844
LRCX,2005-12-22,36.77000045776367
LRCX,2005-12-23,36.529998779296875
LRCX,2005-12-27,35.900001525878906
LRCX,2005-12-28,36.470001220703125
LRCX,2005-12-29,36.4900016784668
LRCX,2005-12-30,35.68000030517578
LRCX,2006-01-03,36.689998626708984
LRCX,2006-01-04,37.04999923706055
LRCX,2006-01-05,37.7400016784668
LRCX,2006-01-06,39.06999969482422
LRCX,2006-01-09,39.459999084472656
LRCX,2006-01-10,38.7599983215332
LRCX,2006-01-11,39.650001525878906
LRCX,2006-01-12,39.400001525878906
LRCX,2006-01-13,38.290000915527344
LRCX,2006-01-17,37.619998931884766
LRCX,2006-01-18,38.31999969482422
LRCX,2006-01-19,43.849998474121094
LRCX,2006-01-20,42.02000045776367
LRCX,2006-01-23,42.459999084472656
LRCX,2006-01-24,44.209999084472656
LRCX,2006-01-25,43.81999969482422
LRCX,2006-01-26,45.45000076293945
LRCX,2006-01-27,46.31999969482422
LRCX,2006-01-30,46.86000061035156
LRCX,2006-01-31,46.43000030517578
LRCX,2006-02-01,46.88999938964844
LRCX,2006-02-02,46.0099983215332
LRCX,2006-02-03,46.22999954223633
LRCX,2006-02-06,46.849998474121094
LRCX,2006-02-07,46.349998474121094
LRCX,2006-02-08,47.40999984741211
LRCX,2006-02-09,47.08000183105469
LRCX,2006-02-10,48.029998779296875
LRCX,2006-02-13,46.45000076293945
LRCX,2006-02-14,46.86000061035156
LRCX,2006-02-15,47.7400016784668
LRCX,2006-02-16,46.189998626708984
LRCX,2006-02-17,44.619998931884766
LRCX,2006-02-21,44.58000183105469
LRCX,2006-02-22,44.130001068115234
LRCX,2006-02-23,43.400001525878906
LRCX,2006-02-24,43.75
LRCX,2006-02-27,42.38999938964844
LRCX,2006-02-28,43.099998474121094
LRCX,2006-03-01,44.66999816894531
LRCX,2006-03-02,44.9900016784668
LRCX,2006-03-03,43.83000183105469
LRCX,2006-03-06,43.130001068115234
LRCX,2006-03-07,42.20000076293945
LRCX,2006-03-08,41.79999923706055
LRCX,2006-03-09,41.439998626708984
LRCX,2006-03-10,40.959999084472656
LRCX,2006-03-13,41.709999084472656
LRCX,2006-03-14,43.63999938964844
LRCX,2006-03-15,45.400001525878906
LRCX,2006-03-16,42.900001525878906
LRCX,2006-03-17,42.91999816894531
LRCX,2006-03-20,43.09000015258789
LRCX,2006-03-21,42.20000076293945
LRCX,2006-03-22,42.130001068115234
LRCX,2006-03-23,42.630001068115234
LRCX,2006-03-24,43.66999816894531
LRCX,2006-03-27,43.16999816894531
LRCX,2006-03-28,42.02000045776367
LRCX,2006-03-29,43.04999923706055
LRCX,2006-03-30,43.130001068115234
LRCX,2006-03-31,43.0
LRCX,2006-04-03,43.290000915527344
LRCX,2006-04-04,42.38999938964844
LRCX,2006-04-05,43.97999954223633
LRCX,2006-04-06,45.56999969482422
LRCX,2006-04-07,45.279998779296875
LRCX,2006-04-10,44.63999938964844
LRCX,2006-04-11,44.790000915527344
LRCX,2006-04-12,44.709999084472656
LRCX,2006-04-13,46.77000045776367
LRCX,2006-04-17,45.130001068115234
LRCX,2006-04-18,46.75
LRCX,2006-04-19,47.65999984741211
LRCX,2006-04-20,47.779998779296875
LRCX,2006-04-21,46.31999969482422
LRCX,2006-04-24,47.130001068115234
LRCX,2006-04-25,47.43000030517578
LRCX,2006-04-26,47.72999954223633
LRCX,2006-04-27,48.880001068115234
LRCX,2006-04-28,48.880001068115234
LRCX,2006-05-01,48.34000015258789
LRCX,2006-05-02,48.540000915527344
LRCX,2006-05-03,51.88999938964844
LRCX,2006-05-04,52.970001220703125
LRCX,2006-05-05,53.4900016784668
LRCX,2006-05-08,51.959999084472656
LRCX,2006-05-09,53.310001373291016
LRCX,2006-05-10,51.83000183105469
LRCX,2006-05-11,48.93000030517578
LRCX,2006-05-12,48.84000015258789
LRCX,2006-05-15,47.599998474121094
LRCX,2006-05-16,48.47999954223633
LRCX,2006-05-17,47.45000076293945
LRCX,2006-05-18,46.63999938964844
LRCX,2006-05-19,47.61000061035156
LRCX,2006-05-22,46.77000045776367
LRCX,2006-05-23,44.560001373291016
LRCX,2006-05-24,45.77000045776367
LRCX,2006-05-25,45.189998626708984
LRCX,2006-05-26,45.13999938964844
LRCX,2006-05-30,43.5
LRCX,2006-05-31,44.790000915527344
LRCX,2006-06-01,46.38999938964844
LRCX,2006-06-02,45.189998626708984
LRCX,2006-06-05,44.7599983215332
LRCX,2006-06-06,44.939998626708984
LRCX,2006-06-07,44.400001525878906
LRCX,2006-06-08,43.38999938964844
LRCX,2006-06-09,43.540000915527344
LRCX,2006-06-12,41.66999816894531
LRCX,2006-06-13,41.7400016784668
LRCX,2006-06-14,43.22999954223633
LRCX,2006-06-15,46.18000030517578
LRCX,2006-06-16,45.04999923706055
LRCX,2006-06-19,44.59000015258789
LRCX,2006-06-20,44.369998931884766
LRCX,2006-06-21,45.66999816894531
LRCX,2006-06-22,45.11000061035156
LRCX,2006-06-23,42.9900016784668
LRCX,2006-06-26,43.84000015258789
LRCX,2006-06-27,44.560001373291016
LRCX,2006-06-28,45.150001525878906
LRCX,2006-06-29,46.81999969482422
LRCX,2006-06-30,46.720001220703125
LRCX,2006-07-03,47.2599983215332
LRCX,2006-07-05,46.02000045776367
LRCX,2006-07-06,45.61000061035156
LRCX,2006-07-07,44.540000915527344
LRCX,2006-07-10,42.5
LRCX,2006-07-11,44.599998474121094
LRCX,2006-07-12,42.689998626708984
LRCX,2006-07-13,42.54999923706055
LRCX,2006-07-14,42.68000030517578
LRCX,2006-07-17,42.25
LRCX,2006-07-18,42.45000076293945
LRCX,2006-07-19,44.939998626708984
LRCX,2006-07-20,39.34000015258789
LRCX,2006-07-21,37.70000076293945
LRCX,2006-07-24,38.970001220703125
LRCX,2006-07-25,39.11000061035156
LRCX,2006-07-26,38.400001525878906
LRCX,2006-07-27,39.619998931884766
LRCX,2006-07-28,41.08000183105469
LRCX,2006-07-31,41.599998474121094
LRCX,2006-08-01,39.5
LRCX,2006-08-02,40.54999923706055
LRCX,2006-08-03,41.36000061035156
LRCX,2006-08-04,39.5
LRCX,2006-08-07,39.529998779296875
LRCX,2006-08-08,39.029998779296875
LRCX,2006-08-09,39.779998779296875
LRCX,2006-08-10,40.279998779296875
LRCX,2006-08-11,39.040000915527344
LRCX,2006-08-14,39.63999938964844
LRCX,2006-08-15,41.16999816894531
LRCX,2006-08-16,41.939998626708984
LRCX,2006-08-17,41.189998626708984
LRCX,2006-08-18,41.650001525878906
LRCX,2006-08-21,40.72999954223633
LRCX,2006-08-22,40.18000030517578
LRCX,2006-08-23,40.599998474121094
LRCX,2006-08-24,40.630001068115234
LRCX,2006-08-25,39.79999923706055
LRCX,2006-08-28,39.959999084472656
LRCX,2006-08-29,40.16999816894531
LRCX,2006-08-30,43.119998931884766
LRCX,2006-08-31,42.72999954223633
LRCX,2006-09-01,42.029998779296875
LRCX,2006-09-05,42.099998474121094
LRCX,2006-09-06,40.27000045776367
LRCX,2006-09-07,39.70000076293945
LRCX,2006-09-08,39.439998626708984
LRCX,2006-09-11,39.349998474121094
LRCX,2006-09-12,42.650001525878906
LRCX,2006-09-13,42.369998931884766
LRCX,2006-09-14,41.970001220703125
LRCX,2006-09-15,41.56999969482422
LRCX,2006-09-18,41.58000183105469
LRCX,2006-09-19,41.380001068115234
LRCX,2006-09-20,42.540000915527344
LRCX,2006-09-21,41.13999938964844
LRCX,2006-09-22,41.36000061035156
LRCX,2006-09-25,45.040000915527344
LRCX,2006-09-26,45.7400016784668
LRCX,2006-09-27,45.310001373291016
LRCX,2006-09-28,45.88999938964844
LRCX,2006-09-29,45.33000183105469
LRCX,2006-10-02,44.529998779296875
LRCX,2006-10-03,44.88999938964844
LRCX,2006-10-04,46.97999954223633
LRCX,2006-10-05,46.9900016784668
LRCX,2006-10-06,47.689998626708984
LRCX,2006-10-09,47.599998474121094
LRCX,2006-10-10,47.0099983215332
LRCX,2006-10-11,48.119998931884766
LRCX,2006-10-12,48.38999938964844
LRCX,2006-10-13,51.65999984741211
LRCX,2006-10-16,52.08000183105469
LRCX,2006-10-17,50.939998626708984
LRCX,2006-10-18,49.029998779296875
LRCX,2006-10-19,49.779998779296875
LRCX,2006-10-20,48.43000030517578
LRCX,2006-10-23,49.81999969482422
LRCX,2006-10-24,49.54999923706055
LRCX,2006-10-25,51.0099983215332
LRCX,2006-10-26,51.25
LRCX,2006-10-27,48.7400016784668
LRCX,2006-10-30,49.91999816894531
LRCX,2006-10-31,49.45000076293945
LRCX,2006-11-01,48.47999954223633
LRCX,2006-11-02,48.290000915527344
LRCX,2006-11-03,48.9900016784668
LRCX,2006-11-06,49.63999938964844
LRCX,2006-11-07,50.68000030517578
LRCX,2006-11-08,50.13999938964844
LRCX,2006-11-09,49.150001525878906
LRCX,2006-11-10,50.099998474121094
LRCX,2006-11-13,53.25
LRCX,2006-11-14,55.040000915527344
LRCX,2006-11-15,54.650001525878906
LRCX,2006-11-16,54.43000030517578
LRCX,2006-11-17,54.34000015258789
LRCX,2006-11-20,56.599998474121094
LRCX,2006-11-21,55.209999084472656
LRCX,2006-11-22,55.75
LRCX,2006-11-24,55.63999938964844
LRCX,2006-11-27,53.08000183105469
LRCX,2006-11-28,53.25
LRCX,2006-11-29,52.65999984741211
LRCX,2006-11-30,52.599998474121094
LRCX,2006-12-01,51.59000015258789
LRCX,2006-12-04,53.779998779296875
LRCX,2006-12-05,53.779998779296875
LRCX,2006-12-06,53.599998474121094
LRCX,2006-12-07,53.130001068115234
LRCX,2006-12-08,52.959999084472656
LRCX,2006-12-11,53.099998474121094
LRCX,2006-12-12,52.959999084472656
LRCX,2006-12-13,51.77000045776367
LRCX,2006-12-14,53.33000183105469
LRCX,2006-12-15,53.34000015258789
LRCX,2006-12-18,53.45000076293945
LRCX,2006-12-19,51.290000915527344
LRCX,2006-12-20,50.54999923706055
LRCX,2006-12-21,50.04999923706055
LRCX,2006-12-22,49.79999923706055
LRCX,2006-12-26,50.13999938964844
LRCX,2006-12-27,50.709999084472656
LRCX,2006-12-28,51.220001220703125
LRCX,2006-12-29,50.619998931884766
LRCX,2007-01-03,49.459999084472656
LRCX,2007-01-04,51.91999816894531
LRCX,2007-01-05,51.849998474121094
LRCX,2007-01-08,51.279998779296875
LRCX,2007-01-09,51.18000030517578
LRCX,2007-01-10,52.70000076293945
LRCX,2007-01-11,53.5
LRCX,2007-01-12,54.540000915527344
LRCX,2007-01-16,53.25
LRCX,2007-01-17,54.130001068115234
LRCX,2007-01-18,46.220001220703125
LRCX,2007-01-19,47.279998779296875
LRCX,2007-01-22,46.900001525878906
LRCX,2007-01-23,46.59000015258789
LRCX,2007-01-24,48.02000045776367
LRCX,2007-01-25,47.16999816894531
LRCX,2007-01-26,47.38999938964844
LRCX,2007-01-29,47.02000045776367
LRCX,2007-01-30,46.369998931884766
LRCX,2007-01-31,45.810001373291016
LRCX,2007-02-01,45.29999923706055
LRCX,2007-02-02,45.72999954223633
LRCX,2007-02-05,46.400001525878906
LRCX,2007-02-06,45.70000076293945
LRCX,2007-02-07,46.25
LRCX,2007-02-08,45.70000076293945
LRCX,2007-02-09,44.0099983215332
LRCX,2007-02-12,43.43000030517578
LRCX,2007-02-13,44.04999923706055
LRCX,2007-02-14,44.75
LRCX,2007-02-15,45.13999938964844
LRCX,2007-02-16,45.22999954223633
LRCX,2007-02-20,44.119998931884766
LRCX,2007-02-21,44.630001068115234
LRCX,2007-02-22,44.959999084472656
LRCX,2007-02-23,45.790000915527344
LRCX,2007-02-26,46.529998779296875
LRCX,2007-02-27,44.68000030517578
LRCX,2007-02-28,44.65999984741211
LRCX,2007-03-01,44.290000915527344
LRCX,2007-03-02,43.5
LRCX,2007-03-05,43.4900016784668
LRCX,2007-03-06,43.75
LRCX,2007-03-07,44.31999969482422
LRCX,2007-03-08,45.189998626708984
LRCX,2007-03-09,45.5099983215332
LRCX,2007-03-12,46.27000045776367
LRCX,2007-03-13,44.79999923706055
LRCX,2007-03-14,45.45000076293945
LRCX,2007-03-15,45.599998474121094
LRCX,2007-03-16,45.540000915527344
LRCX,2007-03-19,45.04999923706055
LRCX,2007-03-20,45.68000030517578
LRCX,2007-03-21,46.83000183105469
LRCX,2007-03-22,46.689998626708984
LRCX,2007-03-23,47.31999969482422
LRCX,2007-03-26,48.08000183105469
LRCX,2007-03-27,48.38999938964844
LRCX,2007-03-28,48.18000030517578
LRCX,2007-03-29,47.150001525878906
LRCX,2007-03-30,47.34000015258789
LRCX,2007-04-02,47.4900016784668
LRCX,2007-04-03,47.93000030517578
LRCX,2007-04-04,49.060001373291016
LRCX,2007-04-05,49.400001525878906
LRCX,2007-04-09,49.33000183105469
LRCX,2007-04-10,50.5099983215332
LRCX,2007-04-11,50.2400016784668
LRCX,2007-04-12,50.97999954223633
LRCX,2007-04-13,51.86000061035156
LRCX,2007-04-16,52.38999938964844
LRCX,2007-04-17,51.880001068115234
LRCX,2007-04-18,52.68000030517578
LRCX,2007-04-19,52.88999938964844
LRCX,2007-04-20,52.77000045776367
LRCX,2007-04-23,52.970001220703125
LRCX,2007-04-24,53.40999984741211
LRCX,2007-04-25,54.0099983215332
LRCX,2007-04-26,54.90999984741211
LRCX,2007-04-27,54.459999084472656
LRCX,2007-04-30,53.779998779296875
LRCX,2007-05-01,54.650001525878906
LRCX,2007-05-02,54.40999984741211
LRCX,2007-05-03,54.91999816894531
LRCX,2007-05-04,55.70000076293945
LRCX,2007-05-07,55.119998931884766
LRCX,2007-05-08,54.119998931884766
LRCX,2007-05-09,54.72999954223633
LRCX,2007-05-10,52.970001220703125
LRCX,2007-05-11,53.93000030517578
LRCX,2007-05-14,53.68000030517578
LRCX,2007-05-15,53.189998626708984
LRCX,2007-05-16,51.68000030517578
LRCX,2007-05-17,51.45000076293945
LRCX,2007-05-18,51.66999816894531
LRCX,2007-05-21,51.869998931884766
LRCX,2007-05-22,51.349998474121094
LRCX,2007-05-23,50.81999969482422
LRCX,2007-05-24,52.439998626708984
LRCX,2007-05-25,52.9900016784668
LRCX,2007-05-29,53.2599983215332
LRCX,2007-05-30,53.290000915527344
LRCX,2007-05-31,53.720001220703125
LRCX,2007-06-01,54.040000915527344
LRCX,2007-06-04,54.650001525878906
LRCX,2007-06-05,53.79999923706055
LRCX,2007-06-06,52.59000015258789
LRCX,2007-06-07,51.11000061035156
LRCX,2007-06-08,52.18000030517578
LRCX,2007-06-11,51.529998779296875
LRCX,2007-06-12,51.97999954223633
LRCX,2007-06-13,52.310001373291016
LRCX,2007-06-14,53.349998474121094
LRCX,2007-06-15,53.90999984741211
LRCX,2007-06-18,53.619998931884766
LRCX,2007-06-19,53.31999969482422
LRCX,2007-06-20,52.849998474121094
LRCX,2007-06-21,54.0
LRCX,2007-06-22,53.11000061035156
LRCX,2007-06-25,52.400001525878906
LRCX,2007-06-26,51.29999923706055
LRCX,2007-06-27,51.880001068115234
LRCX,2007-06-28,51.08000183105469
LRCX,2007-06-29,51.400001525878906
LRCX,2007-07-02,51.66999816894531
LRCX,2007-07-03,51.689998626708984
LRCX,2007-07-05,51.790000915527344
LRCX,2007-07-06,51.95000076293945
LRCX,2007-07-09,52.06999969482422
LRCX,2007-07-10,51.81999969482422
LRCX,2007-07-11,52.0
LRCX,2007-07-12,53.63999938964844
LRCX,2007-07-13,54.310001373291016
LRCX,2007-07-16,54.45000076293945
LRCX,2007-07-17,59.97999954223633
LRCX,2007-07-18,58.119998931884766
LRCX,2007-07-19,59.02000045776367
LRCX,2007-07-20,59.15999984741211
LRCX,2007-07-23,58.91999816894531
LRCX,2007-07-24,57.0
LRCX,2007-07-25,58.400001525878906
LRCX,2007-07-26,57.029998779296875
LRCX,2007-07-27,56.869998931884766
LRCX,2007-07-30,57.7400016784668
LRCX,2007-07-31,57.84000015258789
LRCX,2007-08-01,57.90999984741211
LRCX,2007-08-02,57.22999954223633
LRCX,2007-08-03,54.81999969482422
LRCX,2007-08-06,57.470001220703125
LRCX,2007-08-07,57.59000015258789
LRCX,2007-08-08,58.630001068115234
LRCX,2007-08-09,55.310001373291016
LRCX,2007-08-10,55.040000915527344
LRCX,2007-08-13,54.150001525878906
LRCX,2007-08-14,53.02000045776367
LRCX,2007-08-15,51.5
LRCX,2007-08-16,52.33000183105469
LRCX,2007-08-17,54.119998931884766
LRCX,2007-08-20,54.29999923706055
LRCX,2007-08-21,53.630001068115234
LRCX,2007-08-22,54.529998779296875
LRCX,2007-08-23,53.540000915527344
LRCX,2007-08-24,54.54999923706055
LRCX,2007-08-27,53.779998779296875
LRCX,2007-08-28,52.5
LRCX,2007-08-29,53.81999969482422
LRCX,2007-08-30,52.56999969482422
LRCX,2007-08-31,53.630001068115234
LRCX,2007-09-04,54.40999984741211
LRCX,2007-09-05,52.869998931884766
LRCX,2007-09-06,53.7599983215332
LRCX,2007-09-07,52.11000061035156
LRCX,2007-09-10,52.310001373291016
LRCX,2007-09-11,52.7400016784668
LRCX,2007-09-12,50.029998779296875
LRCX,2007-09-13,50.400001525878906
LRCX,2007-09-14,50.380001068115234
LRCX,2007-09-17,51.5
LRCX,2007-09-18,53.2599983215332
LRCX,2007-09-19,52.61000061035156
LRCX,2007-09-20,53.040000915527344
LRCX,2007-09-21,53.810001373291016
LRCX,2007-09-24,53.45000076293945
LRCX,2007-09-25,54.18000030517578
LRCX,2007-09-26,53.150001525878906
LRCX,2007-09-27,52.86000061035156
LRCX,2007-09-28,53.2599983215332
LRCX,2007-10-01,56.400001525878906
LRCX,2007-10-02,56.06999969482422
LRCX,2007-10-03,54.310001373291016
LRCX,2007-10-04,53.349998474121094
LRCX,2007-10-05,53.959999084472656
LRCX,2007-10-08,54.439998626708984
LRCX,2007-10-09,53.77000045776367
LRCX,2007-10-10,55.0099983215332
LRCX,2007-10-11,53.70000076293945
LRCX,2007-10-12,54.70000076293945
LRCX,2007-10-15,54.66999816894531
LRCX,2007-10-16,55.7400016784668
LRCX,2007-10-17,56.09000015258789
LRCX,2007-10-18,55.5099983215332
LRCX,2007-10-19,53.709999084472656
LRCX,2007-10-22,54.29999923706055
LRCX,2007-10-23,54.09000015258789
LRCX,2007-10-24,53.31999969482422
LRCX,2007-10-25,50.02000045776367
LRCX,2007-10-26,48.90999984741211
LRCX,2007-10-29,50.59000015258789
LRCX,2007-10-30,50.02000045776367
LRCX,2007-10-31,50.20000076293945
LRCX,2007-11-01,48.84000015258789
LRCX,2007-11-02,48.650001525878906
LRCX,2007-11-05,48.130001068115234
LRCX,2007-11-06,47.709999084472656
LRCX,2007-11-07,46.59000015258789
LRCX,2007-11-08,46.86000061035156
LRCX,2007-11-09,47.189998626708984
LRCX,2007-11-12,47.02000045776367
LRCX,2007-11-13,47.900001525878906
LRCX,2007-11-14,47.209999084472656
LRCX,2007-11-15,47.119998931884766
LRCX,2007-11-16,46.0
LRCX,2007-11-19,45.40999984741211
LRCX,2007-11-20,44.630001068115234
LRCX,2007-11-21,44.5
LRCX,2007-11-23,44.90999984741211
LRCX,2007-11-26,43.709999084472656
LRCX,2007-11-27,44.400001525878906
LRCX,2007-11-28,46.709999084472656
LRCX,2007-11-29,47.349998474121094
LRCX,2007-11-30,45.849998474121094
LRCX,2007-12-03,45.689998626708984
LRCX,2007-12-04,45.31999969482422
LRCX,2007-12-05,45.58000183105469
LRCX,2007-12-06,47.560001373291016
LRCX,2007-12-07,47.20000076293945
LRCX,2007-12-10,47.61000061035156
LRCX,2007-12-11,45.130001068115234
LRCX,2007-12-12,45.16999816894531
LRCX,2007-12-13,44.560001373291016
LRCX,2007-12-14,44.25
LRCX,2007-12-17,44.16999816894531
LRCX,2007-12-18,44.189998626708984
LRCX,2007-12-19,42.90999984741211
LRCX,2007-12-20,43.7400016784668
LRCX,2007-12-21,44.41999816894531
LRCX,2007-12-24,44.869998931884766
LRCX,2007-12-26,44.63999938964844
LRCX,2007-12-27,43.900001525878906
LRCX,2007-12-28,43.529998779296875
LRCX,2007-12-31,43.22999954223633
LRCX,2008-01-02,42.630001068115234
LRCX,2008-01-03,41.77000045776367
LRCX,2008-01-04,40.02000045776367
LRCX,2008-01-07,40.279998779296875
LRCX,2008-01-08,38.310001373291016
LRCX,2008-01-09,38.880001068115234
LRCX,2008-01-10,38.83000183105469
LRCX,2008-01-11,37.93000030517578
LRCX,2008-01-14,39.529998779296875
LRCX,2008-01-15,38.20000076293945
LRCX,2008-01-16,40.66999816894531
LRCX,2008-01-17,39.720001220703125
LRCX,2008-01-18,41.59000015258789
LRCX,2008-01-22,39.959999084472656
LRCX,2008-01-23,40.4900016784668
LRCX,2008-01-24,41.06999969482422
LRCX,2008-01-25,39.36000061035156
LRCX,2008-01-28,39.79999923706055
LRCX,2008-01-29,40.15999984741211
LRCX,2008-01-30,38.9900016784668
LRCX,2008-01-31,38.38999938964844
LRCX,2008-02-01,40.709999084472656
LRCX,2008-02-04,39.83000183105469
LRCX,2008-02-05,38.68000030517578
LRCX,2008-02-06,37.959999084472656
LRCX,2008-02-07,38.220001220703125
LRCX,2008-02-08,38.52000045776367
LRCX,2008-02-11,39.52000045776367
LRCX,2008-02-12,37.88999938964844
LRCX,2008-02-13,39.599998474121094
LRCX,2008-02-14,38.779998779296875
LRCX,2008-02-15,38.25
LRCX,2008-02-19,38.7400016784668
LRCX,2008-02-20,39.97999954223633
LRCX,2008-02-21,39.939998626708984
LRCX,2008-02-22,40.310001373291016
LRCX,2008-02-25,40.81999969482422
LRCX,2008-02-26,41.88999938964844
LRCX,2008-02-27,42.90999984741211
LRCX,2008-02-28,42.380001068115234
LRCX,2008-02-29,40.2400016784668
LRCX,2008-03-03,39.970001220703125
LRCX,2008-03-04,39.91999816894531
LRCX,2008-03-05,39.68000030517578
LRCX,2008-03-06,37.880001068115234
LRCX,2008-03-07,38.36000061035156
LRCX,2008-03-10,37.38999938964844
LRCX,2008-03-11,39.0
LRCX,2008-03-12,38.529998779296875
LRCX,2008-03-13,40.459999084472656
LRCX,2008-03-14,38.540000915527344
LRCX,2008-03-17,37.5099983215332
LRCX,2008-03-18,38.779998779296875
LRCX,2008-03-19,36.810001373291016
LRCX,2008-03-20,36.900001525878906
LRCX,2008-03-24,38.09000015258789
LRCX,2008-03-25,38.25
LRCX,2008-03-26,37.77000045776367
LRCX,2008-03-27,37.59000015258789
LRCX,2008-03-28,37.72999954223633
LRCX,2008-03-31,38.220001220703125
LRCX,2008-04-01,40.0
LRCX,2008-04-02,40.93000030517578
LRCX,2008-04-03,43.29999923706055
LRCX,2008-04-04,43.7599983215332
LRCX,2008-04-07,44.040000915527344
LRCX,2008-04-08,42.0099983215332
LRCX,2008-04-09,41.97999954223633
LRCX,2008-04-10,43.54999923706055
LRCX,2008-04-11,41.0
LRCX,2008-04-14,41.08000183105469
LRCX,2008-04-15,40.41999816894531
LRCX,2008-04-16,42.959999084472656
LRCX,2008-04-17,42.97999954223633
LRCX,2008-04-18,42.849998474121094
LRCX,2008-04-21,42.619998931884766
LRCX,2008-04-22,40.52000045776367
LRCX,2008-04-23,41.130001068115234
LRCX,2008-04-24,43.22999954223633
LRCX,2008-04-25,42.630001068115234
LRCX,2008-04-28,42.209999084472656
LRCX,2008-04-29,41.560001373291016
LRCX,2008-04-30,40.84000015258789
LRCX,2008-05-01,42.689998626708984
LRCX,2008-05-02,42.75
LRCX,2008-05-05,41.5099983215332
LRCX,2008-05-06,41.4900016784668
LRCX,2008-05-07,40.27000045776367
LRCX,2008-05-08,40.11000061035156
LRCX,2008-05-09,40.09000015258789
LRCX,2008-05-12,40.34000015258789
LRCX,2008-05-13,40.029998779296875
LRCX,2008-05-14,41.7400016784668
LRCX,2008-05-15,41.869998931884766
LRCX,2008-05-16,41.90999984741211
LRCX,2008-05-19,41.08000183105469
LRCX,2008-05-20,40.0
LRCX,2008-05-21,39.52000045776367
LRCX,2008-05-22,39.36000061035156
LRCX,2008-05-23,38.04999923706055
LRCX,2008-05-27,40.540000915527344
LRCX,2008-05-28,40.349998474121094
LRCX,2008-05-29,40.31999969482422
LRCX,2008-05-30,40.70000076293945
LRCX,2008-06-02,40.5099983215332
LRCX,2008-06-03,39.619998931884766
LRCX,2008-06-04,39.68000030517578
LRCX,2008-06-05,39.560001373291016
LRCX,2008-06-06,38.720001220703125
LRCX,2008-06-09,38.20000076293945
LRCX,2008-06-10,36.849998474121094
LRCX,2008-06-11,36.4900016784668
LRCX,2008-06-12,36.58000183105469
LRCX,2008-06-13,37.0099983215332
LRCX,2008-06-16,38.209999084472656
LRCX,2008-06-17,37.7400016784668
LRCX,2008-06-18,36.790000915527344
LRCX,2008-06-19,37.41999816894531
LRCX,2008-06-20,36.689998626708984
LRCX,2008-06-23,36.029998779296875
LRCX,2008-06-24,38.529998779296875
LRCX,2008-06-25,38.900001525878906
LRCX,2008-06-26,36.56999969482422
LRCX,2008-06-27,37.119998931884766
LRCX,2008-06-30,36.150001525878906
LRCX,2008-07-01,37.869998931884766
LRCX,2008-07-02,36.459999084472656
LRCX,2008-07-03,35.349998474121094
LRCX,2008-07-07,35.25
LRCX,2008-07-08,35.06999969482422
LRCX,2008-07-09,33.75
LRCX,2008-07-10,34.08000183105469
LRCX,2008-07-11,32.5
LRCX,2008-07-14,32.040000915527344
LRCX,2008-07-15,32.18000030517578
LRCX,2008-07-16,33.439998626708984
LRCX,2008-07-17,33.720001220703125
LRCX,2008-07-18,33.27000045776367
LRCX,2008-07-21,34.45000076293945
LRCX,2008-07-22,32.400001525878906
LRCX,2008-07-23,33.0099983215332
LRCX,2008-07-24,31.450000762939453
LRCX,2008-07-25,31.309999465942383
LRCX,2008-07-28,30.739999771118164
LRCX,2008-07-29,31.59000015258789
LRCX,2008-07-30,34.11000061035156
LRCX,2008-07-31,32.88999938964844
LRCX,2008-08-01,32.599998474121094
LRCX,2008-08-04,32.959999084472656
LRCX,2008-08-05,34.029998779296875
LRCX,2008-08-06,36.060001373291016
LRCX,2008-08-07,35.77000045776367
LRCX,2008-08-08,37.08000183105469
LRCX,2008-08-11,39.619998931884766
LRCX,2008-08-12,39.54999923706055
LRCX,2008-08-13,38.459999084472656
LRCX,2008-08-14,38.470001220703125
LRCX,2008-08-15,38.52000045776367
LRCX,2008-08-18,37.59000015258789
LRCX,2008-08-19,37.33000183105469
LRCX,2008-08-20,37.5099983215332
LRCX,2008-08-21,37.13999938964844
LRCX,2008-08-22,38.29999923706055
LRCX,2008-08-25,38.099998474121094
LRCX,2008-08-26,37.34000015258789
LRCX,2008-08-27,37.709999084472656
LRCX,2008-08-28,38.189998626708984
LRCX,2008-08-29,36.7599983215332
LRCX,2008-09-02,35.9900016784668
LRCX,2008-09-03,33.63999938964844
LRCX,2008-09-04,32.04999923706055
LRCX,2008-09-05,32.33000183105469
LRCX,2008-09-08,31.959999084472656
LRCX,2008-09-09,30.889999389648438
LRCX,2008-09-10,32.22999954223633
LRCX,2008-09-11,32.220001220703125
LRCX,2008-09-12,31.979999542236328
LRCX,2008-09-15,31.139999389648438
LRCX,2008-09-16,31.459999084472656
LRCX,2008-09-17,30.100000381469727
LRCX,2008-09-18,32.43000030517578
LRCX,2008-09-19,33.439998626708984
LRCX,2008-09-22,31.43000030517578
LRCX,2008-09-23,30.969999313354492
LRCX,2008-09-24,31.18000030517578
LRCX,2008-09-25,31.799999237060547
LRCX,2008-09-26,32.06999969482422
LRCX,2008-09-29,30.5
LRCX,2008-09-30,31.489999771118164
LRCX,2008-10-01,30.540000915527344
LRCX,2008-10-02,28.489999771118164
LRCX,2008-10-03,26.25
LRCX,2008-10-06,25.75
LRCX,2008-10-07,22.6200008392334
LRCX,2008-10-08,23.059999465942383
LRCX,2008-10-09,22.170000076293945
LRCX,2008-10-10,22.860000610351562
LRCX,2008-10-13,25.040000915527344
LRCX,2008-10-14,23.260000228881836
LRCX,2008-10-15,21.0
LRCX,2008-10-16,21.8700008392334
LRCX,2008-10-17,21.1200008392334
LRCX,2008-10-20,22.350000381469727
LRCX,2008-10-21,20.790000915527344
LRCX,2008-10-22,19.209999084472656
LRCX,2008-10-23,18.90999984741211
LRCX,2008-10-24,19.229999542236328
LRCX,2008-10-27,19.520000457763672
LRCX,2008-10-28,20.829999923706055
LRCX,2008-10-29,20.030000686645508
LRCX,2008-10-30,21.020000457763672
LRCX,2008-10-31,22.360000610351562
LRCX,2008-11-03,22.90999984741211
LRCX,2008-11-04,24.770000457763672
LRCX,2008-11-05,23.030000686645508
LRCX,2008-11-06,20.84000015258789
LRCX,2008-11-07,21.040000915527344
LRCX,2008-11-10,19.940000534057617
LRCX,2008-11-11,19.34000015258789
LRCX,2008-11-12,18.040000915527344
LRCX,2008-11-13,19.559999465942383
LRCX,2008-11-14,17.989999771118164
LRCX,2008-11-17,16.81999969482422
LRCX,2008-11-18,16.5
LRCX,2008-11-19,15.0
LRCX,2008-11-20,15.470000267028809
LRCX,2008-11-21,17.81999969482422
LRCX,2008-11-24,19.309999465942383
LRCX,2008-11-25,19.040000915527344
LRCX,2008-11-26,20.940000534057617
LRCX,2008-11-28,20.200000762939453
LRCX,2008-12-01,19.06999969482422
LRCX,2008-12-02,19.100000381469727
LRCX,2008-12-03,20.360000610351562
LRCX,2008-12-04,19.3799991607666
LRCX,2008-12-05,20.309999465942383
LRCX,2008-12-08,20.200000762939453
LRCX,2008-12-09,21.450000762939453
LRCX,2008-12-10,21.799999237060547
LRCX,2008-12-11,20.8700008392334
LRCX,2008-12-12,23.020000457763672
LRCX,2008-12-15,21.43000030517578
LRCX,2008-12-16,22.469999313354492
LRCX,2008-12-17,22.899999618530273
LRCX,2008-12-18,21.90999984741211
LRCX,2008-12-19,22.059999465942383
LRCX,2008-12-22,21.43000030517578
LRCX,2008-12-23,20.790000915527344
LRCX,2008-12-24,20.8700008392334
LRCX,2008-12-26,20.8700008392334
LRCX,2008-12-29,20.780000686645508
LRCX,2008-12-30,21.760000228881836
LRCX,2008-12-31,21.280000686645508
LRCX,2009-01-02,22.040000915527344
LRCX,2009-01-05,21.989999771118164
LRCX,2009-01-06,23.360000610351562
LRCX,2009-01-07,22.65999984741211
LRCX,2009-01-08,23.350000381469727
LRCX,2009-01-09,23.5
LRCX,2009-01-12,22.280000686645508
LRCX,2009-01-13,21.6299991607666
LRCX,2009-01-14,20.450000762939453
LRCX,2009-01-15,21.1299991607666
LRCX,2009-01-16,22.170000076293945
LRCX,2009-01-20,20.889999389648438
LRCX,2009-01-21,21.190000534057617
LRCX,2009-01-22,20.559999465942383
LRCX,2009-01-23,21.90999984741211
LRCX,2009-01-26,21.780000686645508
LRCX,2009-01-27,22.420000076293945
LRCX,2009-01-28,23.889999389648438
LRCX,2009-01-29,21.100000381469727
LRCX,2009-01-30,20.209999084472656
LRCX,2009-02-02,19.68000030517578
LRCX,2009-02-03,19.850000381469727
LRCX,2009-02-04,20.06999969482422
LRCX,2009-02-05,20.90999984741211
LRCX,2009-02-06,21.780000686645508
LRCX,2009-02-09,21.56999969482422
LRCX,2009-02-10,20.860000610351562
LRCX,2009-02-11,20.3700008392334
LRCX,2009-02-12,20.860000610351562
LRCX,2009-02-13,21.690000534057617
LRCX,2009-02-17,19.979999542236328
LRCX,2009-02-18,19.84000015258789
LRCX,2009-02-19,19.030000686645508
LRCX,2009-02-20,19.59000015258789
LRCX,2009-02-23,18.559999465942383
LRCX,2009-02-24,19.6299991607666
LRCX,2009-02-25,20.469999313354492
LRCX,2009-02-26,20.209999084472656
LRCX,2009-02-27,19.559999465942383
LRCX,2009-03-02,18.420000076293945
LRCX,2009-03-03,18.809999465942383
LRCX,2009-03-04,19.75
LRCX,2009-03-05,19.31999969482422
LRCX,2009-03-06,19.290000915527344
LRCX,2009-03-09,19.15999984741211
LRCX,2009-03-10,20.360000610351562
LRCX,2009-03-11,21.0
LRCX,2009-03-12,22.260000228881836
LRCX,2009-03-13,23.350000381469727
LRCX,2009-03-16,22.56999969482422
LRCX,2009-03-17,23.219999313354492
LRCX,2009-03-18,24.450000762939453
LRCX,2009-03-19,24.5
LRCX,2009-03-20,23.239999771118164
LRCX,2009-03-23,25.0
LRCX,2009-03-24,24.110000610351562
LRCX,2009-03-25,23.860000610351562
LRCX,2009-03-26,25.469999313354492
LRCX,2009-03-27,24.030000686645508
LRCX,2009-03-30,22.3799991607666
LRCX,2009-03-31,22.770000457763672
LRCX,2009-04-01,23.43000030517578
LRCX,2009-04-02,24.549999237060547
LRCX,2009-04-03,25.649999618530273
LRCX,2009-04-06,24.899999618530273
LRCX,2009-04-07,23.510000228881836
LRCX,2009-04-08,24.06999969482422
LRCX,2009-04-09,25.559999465942383
LRCX,2009-04-13,25.299999237060547
LRCX,2009-04-14,26.040000915527344
LRCX,2009-04-15,25.6200008392334
LRCX,2009-04-16,26.8799991607666
LRCX,2009-04-17,27.809999465942383
LRCX,2009-04-20,25.90999984741211
LRCX,2009-04-21,25.329999923706055
LRCX,2009-04-22,25.799999237060547
LRCX,2009-04-23,24.81999969482422
LRCX,2009-04-24,25.690000534057617
LRCX,2009-04-27,27.0
LRCX,2009-04-28,26.420000076293945
LRCX,2009-04-29,26.719999313354492
LRCX,2009-04-30,27.8799991607666
LRCX,2009-05-01,27.469999313354492
LRCX,2009-05-04,28.899999618530273
LRCX,2009-05-05,27.639999389648438
LRCX,2009-05-06,27.989999771118164
LRCX,2009-05-07,26.729999542236328
LRCX,2009-05-08,25.600000381469727
LRCX,2009-05-11,25.829999923706055
LRCX,2009-05-12,25.190000534057617
LRCX,2009-05-13,24.309999465942383
LRCX,2009-05-14,24.639999389648438
LRCX,2009-05-15,24.389999389648438
LRCX,2009-05-18,25.719999313354492
LRCX,2009-05-19,26.219999313354492
LRCX,2009-05-20,26.0
LRCX,2009-05-21,25.40999984741211
LRCX,2009-05-22,24.510000228881836
LRCX,2009-05-26,25.489999771118164
LRCX,2009-05-27,25.600000381469727
LRCX,2009-05-28,25.979999542236328
LRCX,2009-05-29,26.190000534057617
LRCX,2009-06-01,28.360000610351562
LRCX,2009-06-02,27.3700008392334
LRCX,2009-06-03,26.540000915527344
LRCX,2009-06-04,27.0
LRCX,2009-06-05,25.68000030517578
LRCX,2009-06-08,25.399999618530273
LRCX,2009-06-09,26.3700008392334
LRCX,2009-06-10,26.079999923706055
LRCX,2009-06-11,25.760000228881836
LRCX,2009-06-12,25.639999389648438
LRCX,2009-06-15,24.760000228881836
LRCX,2009-06-16,24.190000534057617
LRCX,2009-06-17,24.65999984741211
LRCX,2009-06-18,24.450000762939453
LRCX,2009-06-19,24.56999969482422
LRCX,2009-06-22,24.049999237060547
LRCX,2009-06-23,23.649999618530273
LRCX,2009-06-24,24.229999542236328
LRCX,2009-06-25,24.75
LRCX,2009-06-26,24.770000457763672
LRCX,2009-06-29,25.440000534057617
LRCX,2009-06-30,26.0
LRCX,2009-07-01,26.350000381469727
LRCX,2009-07-02,26.950000762939453
LRCX,2009-07-06,27.389999389648438
LRCX,2009-07-07,26.219999313354492
LRCX,2009-07-08,26.100000381469727
LRCX,2009-07-09,26.690000534057617
LRCX,2009-07-10,26.280000686645508
LRCX,2009-07-13,27.75
LRCX,2009-07-14,28.329999923706055
LRCX,2009-07-15,29.31999969482422
LRCX,2009-07-16,29.8700008392334
LRCX,2009-07-17,30.209999084472656
LRCX,2009-07-20,30.540000915527344
LRCX,2009-07-21,30.780000686645508
LRCX,2009-07-22,31.459999084472656
LRCX,2009-07-23,32.45000076293945
LRCX,2009-07-24,32.02000045776367
LRCX,2009-07-27,32.88999938964844
LRCX,2009-07-28,32.470001220703125
LRCX,2009-07-29,32.15999984741211
LRCX,2009-07-30,29.84000015258789
LRCX,2009-07-31,30.059999465942383
LRCX,2009-08-03,30.56999969482422
LRCX,2009-08-04,30.15999984741211
LRCX,2009-08-05,29.90999984741211
LRCX,2009-08-06,29.600000381469727
LRCX,2009-08-07,29.40999984741211
LRCX,2009-08-10,28.969999313354492
LRCX,2009-08-11,28.399999618530273
LRCX,2009-08-12,29.829999923706055
LRCX,2009-08-13,30.309999465942383
LRCX,2009-08-14,29.170000076293945
LRCX,2009-08-17,28.290000915527344
LRCX,2009-08-18,29.059999465942383
LRCX,2009-08-19,29.270000457763672
LRCX,2009-08-20,29.40999984741211
LRCX,2009-08-21,29.950000762939453
LRCX,2009-08-24,29.510000228881836
LRCX,2009-08-25,29.920000076293945
LRCX,2009-08-26,30.670000076293945
LRCX,2009-08-27,30.639999389648438
LRCX,2009-08-28,31.329999923706055
LRCX,2009-08-31,30.700000762939453
LRCX,2009-09-01,30.110000610351562
LRCX,2009-09-02,30.15999984741211
LRCX,2009-09-03,30.649999618530273
LRCX,2009-09-04,31.540000915527344
LRCX,2009-09-08,32.22999954223633
LRCX,2009-09-09,33.439998626708984
LRCX,2009-09-10,34.9900016784668
LRCX,2009-09-11,34.7599983215332
LRCX,2009-09-14,35.209999084472656
LRCX,2009-09-15,34.349998474121094
LRCX,2009-09-16,34.220001220703125
LRCX,2009-09-17,33.04999923706055
LRCX,2009-09-18,34.06999969482422
LRCX,2009-09-21,34.040000915527344
LRCX,2009-09-22,34.720001220703125
LRCX,2009-09-23,34.43000030517578
LRCX,2009-09-24,33.97999954223633
LRCX,2009-09-25,33.75
LRCX,2009-09-28,34.2400016784668
LRCX,2009-09-29,33.56999969482422
LRCX,2009-09-30,34.15999984741211
LRCX,2009-10-01,32.86000061035156
LRCX,2009-10-02,32.5
LRCX,2009-10-05,33.43000030517578
LRCX,2009-10-06,34.36000061035156
LRCX,2009-10-07,34.06999969482422
LRCX,2009-10-08,34.61000061035156
LRCX,2009-10-09,36.189998626708984
LRCX,2009-10-12,37.90999984741211
LRCX,2009-10-13,37.91999816894531
LRCX,2009-10-14,37.83000183105469
LRCX,2009-10-15,37.40999984741211
LRCX,2009-10-16,36.459999084472656
LRCX,2009-10-19,36.81999969482422
LRCX,2009-10-20,37.0
LRCX,2009-10-21,35.849998474121094
LRCX,2009-10-22,37.099998474121094
LRCX,2009-10-23,36.33000183105469
LRCX,2009-10-26,35.84000015258789
LRCX,2009-10-27,34.650001525878906
LRCX,2009-10-28,33.470001220703125
LRCX,2009-10-29,35.13999938964844
LRCX,2009-10-30,33.720001220703125
LRCX,2009-11-02,34.029998779296875
LRCX,2009-11-03,33.25
LRCX,2009-11-04,33.29999923706055
LRCX,2009-11-05,34.09000015258789
LRCX,2009-11-06,34.13999938964844
LRCX,2009-11-09,34.79999923706055
LRCX,2009-11-10,34.83000183105469
LRCX,2009-11-11,35.619998931884766
LRCX,2009-11-12,35.18000030517578
LRCX,2009-11-13,35.54999923706055
LRCX,2009-11-16,36.27000045776367
LRCX,2009-11-17,36.7599983215332
LRCX,2009-11-18,35.63999938964844
LRCX,2009-11-19,34.29999923706055
LRCX,2009-11-20,34.02000045776367
LRCX,2009-11-23,34.75
LRCX,2009-11-24,34.65999984741211
LRCX,2009-11-25,34.95000076293945
LRCX,2009-11-27,34.4900016784668
LRCX,2009-11-30,33.9900016784668
LRCX,2009-12-01,34.95000076293945
LRCX,2009-12-02,36.810001373291016
LRCX,2009-12-03,37.790000915527344
LRCX,2009-12-04,38.20000076293945
LRCX,2009-12-07,38.22999954223633
LRCX,2009-12-08,38.61000061035156
LRCX,2009-12-09,38.43000030517578
LRCX,2009-12-10,38.599998474121094
LRCX,2009-12-11,38.040000915527344
LRCX,2009-12-14,38.93000030517578
LRCX,2009-12-15,38.900001525878906
LRCX,2009-12-16,39.029998779296875
LRCX,2009-12-17,38.08000183105469
LRCX,2009-12-18,38.029998779296875
LRCX,2009-12-21,39.15999984741211
LRCX,2009-12-22,38.88999938964844
LRCX,2009-12-23,38.720001220703125
LRCX,2009-12-24,38.90999984741211
LRCX,2009-12-28,38.439998626708984
LRCX,2009-12-29,38.810001373291016
LRCX,2009-12-30,39.47999954223633
LRCX,2009-12-31,39.209999084472656
LRCX,2010-01-04,39.880001068115234
LRCX,2010-01-05,39.61000061035156
LRCX,2010-01-06,39.43000030517578
LRCX,2010-01-07,39.36000061035156
LRCX,2010-01-08,40.349998474121094
LRCX,2010-01-11,41.43000030517578
LRCX,2010-01-12,38.7400016784668
LRCX,2010-01-13,38.86000061035156
LRCX,2010-01-14,38.34000015258789
LRCX,2010-01-15,36.81999969482422
LRCX,2010-01-19,37.040000915527344
LRCX,2010-01-20,37.0
LRCX,2010-01-21,36.4900016784668
LRCX,2010-01-22,34.290000915527344
LRCX,2010-01-25,34.88999938964844
LRCX,2010-01-26,35.0
LRCX,2010-01-27,35.540000915527344
LRCX,2010-01-28,33.380001068115234
LRCX,2010-01-29,33.0099983215332
LRCX,2010-02-01,33.619998931884766
LRCX,2010-02-02,33.93000030517578
LRCX,2010-02-03,33.209999084472656
LRCX,2010-02-04,32.25
LRCX,2010-02-05,33.290000915527344
LRCX,2010-02-08,32.970001220703125
LRCX,2010-02-09,33.689998626708984
LRCX,2010-02-10,33.689998626708984
LRCX,2010-02-11,34.77000045776367
LRCX,2010-02-12,35.04999923706055
LRCX,2010-02-16,35.709999084472656
LRCX,2010-02-17,35.27000045776367
LRCX,2010-02-18,35.130001068115234
LRCX,2010-02-19,35.65999984741211
LRCX,2010-02-22,35.25
LRCX,2010-02-23,33.150001525878906
LRCX,2010-02-24,33.720001220703125
LRCX,2010-02-25,33.7599983215332
LRCX,2010-02-26,33.90999984741211
LRCX,2010-03-01,35.13999938964844
LRCX,2010-03-02,35.47999954223633
LRCX,2010-03-03,35.20000076293945
LRCX,2010-03-04,34.52000045776367
LRCX,2010-03-05,34.720001220703125
LRCX,2010-03-08,34.95000076293945
LRCX,2010-03-09,34.75
LRCX,2010-03-10,35.560001373291016
LRCX,2010-03-11,34.7400016784668
LRCX,2010-03-12,34.2599983215332
LRCX,2010-03-15,32.68000030517578
LRCX,2010-03-16,33.7400016784668
LRCX,2010-03-17,33.88999938964844
LRCX,2010-03-18,33.900001525878906
LRCX,2010-03-19,33.880001068115234
LRCX,2010-03-22,35.900001525878906
LRCX,2010-03-23,37.209999084472656
LRCX,2010-03-24,36.34000015258789
LRCX,2010-03-25,37.040000915527344
LRCX,2010-03-26,36.5
LRCX,2010-03-29,37.189998626708984
LRCX,2010-03-30,37.43000030517578
LRCX,2010-03-31,37.31999969482422
LRCX,2010-04-01,37.5099983215332
LRCX,2010-04-05,38.38999938964844
LRCX,2010-04-06,38.290000915527344
LRCX,2010-04-07,38.58000183105469
LRCX,2010-04-08,38.08000183105469
LRCX,2010-04-09,38.47999954223633
LRCX,2010-04-12,38.61000061035156
LRCX,2010-04-13,38.709999084472656
LRCX,2010-04-14,39.9900016784668
LRCX,2010-04-15,39.630001068115234
LRCX,2010-04-16,39.939998626708984
LRCX,2010-04-19,39.849998474121094
LRCX,2010-04-20,40.40999984741211
LRCX,2010-04-21,39.9900016784668
LRCX,2010-04-22,42.189998626708984
LRCX,2010-04-23,42.900001525878906
LRCX,2010-04-26,42.54999923706055
LRCX,2010-04-27,41.04999923706055
LRCX,2010-04-28,41.459999084472656
LRCX,2010-04-29,42.439998626708984
LRCX,2010-04-30,40.540000915527344
LRCX,2010-05-03,41.619998931884766
LRCX,2010-05-04,39.900001525878906
LRCX,2010-05-05,38.93000030517578
LRCX,2010-05-06,37.810001373291016
LRCX,2010-05-07,36.959999084472656
LRCX,2010-05-10,39.040000915527344
LRCX,2010-05-11,39.0099983215332
LRCX,2010-05-12,39.849998474121094
LRCX,2010-05-13,39.0
LRCX,2010-05-14,38.18000030517578
LRCX,2010-05-17,38.88999938964844
LRCX,2010-05-18,38.18000030517578
LRCX,2010-05-19,38.209999084472656
LRCX,2010-05-20,37.040000915527344
LRCX,2010-05-21,37.7599983215332
LRCX,2010-05-24,36.72999954223633
LRCX,2010-05-25,36.880001068115234
LRCX,2010-05-26,36.58000183105469
LRCX,2010-05-27,37.93000030517578
LRCX,2010-05-28,37.86000061035156
LRCX,2010-06-01,37.27000045776367
LRCX,2010-06-02,39.56999969482422
LRCX,2010-06-03,40.97999954223633
LRCX,2010-06-04,39.04999923706055
LRCX,2010-06-07,37.279998779296875
LRCX,2010-06-08,37.650001525878906
LRCX,2010-06-09,37.06999969482422
LRCX,2010-06-10,39.40999984741211
LRCX,2010-06-11,40.150001525878906
LRCX,2010-06-14,40.400001525878906
LRCX,2010-06-15,42.5099983215332
LRCX,2010-06-16,42.7400016784668
LRCX,2010-06-17,42.66999816894531
LRCX,2010-06-18,41.9900016784668
LRCX,2010-06-21,41.869998931884766
LRCX,2010-06-22,40.59000015258789
LRCX,2010-06-23,40.52000045776367
LRCX,2010-06-24,39.970001220703125
LRCX,2010-06-25,40.25
LRCX,2010-06-28,40.790000915527344
LRCX,2010-06-29,39.029998779296875
LRCX,2010-06-30,38.060001373291016
LRCX,2010-07-01,38.02000045776367
LRCX,2010-07-02,37.560001373291016
LRCX,2010-07-06,37.470001220703125
LRCX,2010-07-07,39.68000030517578
LRCX,2010-07-08,38.75
LRCX,2010-07-09,39.68000030517578
LRCX,2010-07-12,40.209999084472656
LRCX,2010-07-13,41.869998931884766
LRCX,2010-07-14,42.33000183105469
LRCX,2010-07-15,42.09000015258789
LRCX,2010-07-16,40.040000915527344
LRCX,2010-07-19,41.029998779296875
LRCX,2010-07-20,40.810001373291016
LRCX,2010-07-21,40.09000015258789
LRCX,2010-07-22,41.54999923706055
LRCX,2010-07-23,42.29999923706055
LRCX,2010-07-26,42.84000015258789
LRCX,2010-07-27,42.63999938964844
LRCX,2010-07-28,41.65999984741211
LRCX,2010-07-29,42.58000183105469
LRCX,2010-07-30,42.189998626708984
LRCX,2010-08-02,42.75
LRCX,2010-08-03,42.0099983215332
LRCX,2010-08-04,42.029998779296875
LRCX,2010-08-05,42.18000030517578
LRCX,2010-08-06,41.869998931884766
LRCX,2010-08-09,42.27000045776367
LRCX,2010-08-10,39.84000015258789
LRCX,2010-08-11,38.2400016784668
LRCX,2010-08-12,37.58000183105469
LRCX,2010-08-13,37.65999984741211
LRCX,2010-08-16,37.93000030517578
LRCX,2010-08-17,38.560001373291016
LRCX,2010-08-18,39.20000076293945
LRCX,2010-08-19,38.7400016784668
LRCX,2010-08-20,38.119998931884766
LRCX,2010-08-23,37.40999984741211
LRCX,2010-08-24,36.56999969482422
LRCX,2010-08-25,37.0
LRCX,2010-08-26,36.33000183105469
LRCX,2010-08-27,37.369998931884766
LRCX,2010-08-30,36.13999938964844
LRCX,2010-08-31,36.11000061035156
LRCX,2010-09-01,36.79999923706055
LRCX,2010-09-02,37.72999954223633
LRCX,2010-09-03,37.93000030517578
LRCX,2010-09-07,36.47999954223633
LRCX,2010-09-08,36.599998474121094
LRCX,2010-09-09,36.529998779296875
LRCX,2010-09-10,36.2400016784668
LRCX,2010-09-13,37.70000076293945
LRCX,2010-09-14,38.630001068115234
LRCX,2010-09-15,39.290000915527344
LRCX,2010-09-16,39.47999954223633
LRCX,2010-09-17,39.15999984741211
LRCX,2010-09-20,39.7599983215332
LRCX,2010-09-21,39.86000061035156
LRCX,2010-09-22,39.130001068115234
LRCX,2010-09-23,39.38999938964844
LRCX,2010-09-24,41.54999923706055
LRCX,2010-09-27,41.290000915527344
LRCX,2010-09-28,42.52000045776367
LRCX,2010-09-29,42.56999969482422
LRCX,2010-09-30,41.849998474121094
LRCX,2010-10-01,42.189998626708984
LRCX,2010-10-04,41.540000915527344
LRCX,2010-10-05,43.16999816894531
LRCX,2010-10-06,41.90999984741211
LRCX,2010-10-07,41.439998626708984
LRCX,2010-10-08,39.939998626708984
LRCX,2010-10-11,40.34000015258789
LRCX,2010-10-12,40.9900016784668
LRCX,2010-10-13,41.25
LRCX,2010-10-14,41.2599983215332
LRCX,2010-10-15,41.36000061035156
LRCX,2010-10-18,41.45000076293945
LRCX,2010-10-19,40.77000045776367
LRCX,2010-10-20,41.25
LRCX,2010-10-21,41.720001220703125
LRCX,2010-10-22,43.880001068115234
LRCX,2010-10-25,45.0099983215332
LRCX,2010-10-26,44.56999969482422
LRCX,2010-10-27,46.47999954223633
LRCX,2010-10-28,45.5
LRCX,2010-10-29,45.790000915527344
LRCX,2010-11-01,45.08000183105469
LRCX,2010-11-02,45.97999954223633
LRCX,2010-11-03,46.709999084472656
LRCX,2010-11-04,48.13999938964844
LRCX,2010-11-05,47.630001068115234
LRCX,2010-11-08,48.369998931884766
LRCX,2010-11-09,46.97999954223633
LRCX,2010-11-10,46.20000076293945
LRCX,2010-11-11,45.369998931884766
LRCX,2010-11-12,45.310001373291016
LRCX,2010-11-15,44.869998931884766
LRCX,2010-11-16,44.2400016784668
LRCX,2010-11-17,44.72999954223633
LRCX,2010-11-18,46.029998779296875
LRCX,2010-11-19,46.5099983215332
LRCX,2010-11-22,46.869998931884766
LRCX,2010-11-23,46.0099983215332
LRCX,2010-11-24,47.20000076293945
LRCX,2010-11-26,46.61000061035156
LRCX,2010-11-29,46.150001525878906
LRCX,2010-11-30,45.400001525878906
LRCX,2010-12-01,47.70000076293945
LRCX,2010-12-02,48.54999923706055
LRCX,2010-12-03,49.220001220703125
LRCX,2010-12-06,49.4900016784668
LRCX,2010-12-07,49.720001220703125
LRCX,2010-12-08,50.209999084472656
LRCX,2010-12-09,51.27000045776367
LRCX,2010-12-10,51.61000061035156
LRCX,2010-12-13,52.130001068115234
LRCX,2010-12-14,52.33000183105469
LRCX,2010-12-15,50.81999969482422
LRCX,2010-12-16,51.2400016784668
LRCX,2010-12-17,51.849998474121094
LRCX,2010-12-20,52.099998474121094
LRCX,2010-12-21,52.560001373291016
LRCX,2010-12-22,52.709999084472656
LRCX,2010-12-23,52.11000061035156
LRCX,2010-12-27,52.61000061035156
LRCX,2010-12-28,52.380001068115234
LRCX,2010-12-29,52.27000045776367
LRCX,2010-12-30,52.400001525878906
LRCX,2010-12-31,51.779998779296875
LRCX,2011-01-03,49.93000030517578
LRCX,2011-01-04,49.40999984741211
LRCX,2011-01-05,47.2599983215332
LRCX,2011-01-06,47.290000915527344
LRCX,2011-01-07,47.20000076293945
LRCX,2011-01-10,48.7400016784668
LRCX,2011-01-11,49.47999954223633
LRCX,2011-01-12,50.220001220703125
LRCX,2011-01-13,50.400001525878906
LRCX,2011-01-14,52.689998626708984
LRCX,2011-01-18,52.439998626708984
LRCX,2011-01-19,50.650001525878906
LRCX,2011-01-20,50.209999084472656
LRCX,2011-01-21,49.97999954223633
LRCX,2011-01-24,52.22999954223633
LRCX,2011-01-25,52.70000076293945
LRCX,2011-01-26,54.04999923706055
LRCX,2011-01-27,51.790000915527344
LRCX,2011-01-28,49.630001068115234
LRCX,2011-01-31,49.88999938964844
LRCX,2011-02-01,52.22999954223633
LRCX,2011-02-02,51.650001525878906
LRCX,2011-02-03,51.58000183105469
LRCX,2011-02-04,52.599998474121094
LRCX,2011-02-07,53.2599983215332
LRCX,2011-02-08,53.209999084472656
LRCX,2011-02-09,53.970001220703125
LRCX,2011-02-10,53.97999954223633
LRCX,2011-02-11,53.959999084472656
LRCX,2011-02-14,54.38999938964844
LRCX,2011-02-15,53.689998626708984
LRCX,2011-02-16,53.68000030517578
LRCX,2011-02-17,54.970001220703125
LRCX,2011-02-18,56.099998474121094
LRCX,2011-02-22,54.11000061035156
LRCX,2011-02-23,52.16999816894531
LRCX,2011-02-24,53.25
LRCX,2011-02-25,55.349998474121094
LRCX,2011-02-28,54.900001525878906
LRCX,2011-03-01,54.72999954223633
LRCX,2011-03-02,56.720001220703125
LRCX,2011-03-03,58.38999938964844
LRCX,2011-03-04,58.27000045776367
LRCX,2011-03-07,56.720001220703125
LRCX,2011-03-08,57.84000015258789
LRCX,2011-03-09,53.880001068115234
LRCX,2011-03-10,51.810001373291016
LRCX,2011-03-11,52.15999984741211
LRCX,2011-03-14,51.9900016784668
LRCX,2011-03-15,52.15999984741211
LRCX,2011-03-16,51.060001373291016
LRCX,2011-03-17,51.38999938964844
LRCX,2011-03-18,50.810001373291016
LRCX,2011-03-21,52.099998474121094
LRCX,2011-03-22,51.08000183105469
LRCX,2011-03-23,53.13999938964844
LRCX,2011-03-24,54.54999923706055
LRCX,2011-03-25,54.619998931884766
LRCX,2011-03-28,54.869998931884766
LRCX,2011-03-29,55.79999923706055
LRCX,2011-03-30,56.95000076293945
LRCX,2011-03-31,56.65999984741211
LRCX,2011-04-01,56.310001373291016
LRCX,2011-04-04,54.900001525878906
LRCX,2011-04-05,55.029998779296875
LRCX,2011-04-06,56.31999969482422
LRCX,2011-04-07,53.52000045776367
LRCX,2011-04-08,52.41999816894531
LRCX,2011-04-11,52.91999816894531
LRCX,2011-04-12,51.939998626708984
LRCX,2011-04-13,51.22999954223633
LRCX,2011-04-14,50.9900016784668
LRCX,2011-04-15,51.900001525878906
LRCX,2011-04-18,49.93000030517578
LRCX,2011-04-19,49.83000183105469
LRCX,2011-04-20,52.040000915527344
LRCX,2011-04-21,48.97999954223633
LRCX,2011-04-25,49.31999969482422
LRCX,2011-04-26,49.43000030517578
LRCX,2011-04-27,49.22999954223633
LRCX,2011-04-28,48.65999984741211
LRCX,2011-04-29,48.310001373291016
LRCX,2011-05-02,48.09000015258789
LRCX,2011-05-03,46.95000076293945
LRCX,2011-05-04,47.369998931884766
LRCX,2011-05-05,47.560001373291016
LRCX,2011-05-06,48.630001068115234
LRCX,2011-05-09,48.349998474121094
LRCX,2011-05-10,48.279998779296875
LRCX,2011-05-11,47.29999923706055
LRCX,2011-05-12,47.470001220703125
LRCX,2011-05-13,47.459999084472656
LRCX,2011-05-16,47.13999938964844
LRCX,2011-05-17,46.7599983215332
LRCX,2011-05-18,47.18000030517578
LRCX,2011-05-19,46.61000061035156
LRCX,2011-05-20,47.189998626708984
LRCX,2011-05-23,46.27000045776367
LRCX,2011-05-24,45.540000915527344
LRCX,2011-05-25,45.38999938964844
LRCX,2011-05-26,45.75
LRCX,2011-05-27,45.959999084472656
LRCX,2011-05-31,46.9900016784668
LRCX,2011-06-01,46.38999938964844
LRCX,2011-06-02,46.75
LRCX,2011-06-03,45.81999969482422
LRCX,2011-06-06,45.369998931884766
LRCX,2011-06-07,46.0099983215332
LRCX,2011-06-08,45.279998779296875
LRCX,2011-06-09,45.08000183105469
LRCX,2011-06-10,44.47999954223633
LRCX,2011-06-13,44.209999084472656
LRCX,2011-06-14,44.93000030517578
LRCX,2011-06-15,44.060001373291016
LRCX,2011-06-16,43.36000061035156
LRCX,2011-06-17,42.43000030517578
LRCX,2011-06-20,42.040000915527344
LRCX,2011-06-21,42.529998779296875
LRCX,2011-06-22,42.91999816894531
LRCX,2011-06-23,43.34000015258789
LRCX,2011-06-24,43.220001220703125
LRCX,2011-06-27,43.33000183105469
LRCX,2011-06-28,43.41999816894531
LRCX,2011-06-29,43.27000045776367
LRCX,2011-06-30,44.279998779296875
LRCX,2011-07-01,45.27000045776367
LRCX,2011-07-05,44.529998779296875
LRCX,2011-07-06,43.22999954223633
LRCX,2011-07-07,44.7400016784668
LRCX,2011-07-08,44.16999816894531
LRCX,2011-07-11,44.86000061035156
LRCX,2011-07-12,42.61000061035156
LRCX,2011-07-13,42.68000030517578
LRCX,2011-07-14,41.849998474121094
LRCX,2011-07-15,42.060001373291016
LRCX,2011-07-18,41.40999984741211
LRCX,2011-07-19,42.369998931884766
LRCX,2011-07-20,42.130001068115234
LRCX,2011-07-21,43.13999938964844
LRCX,2011-07-22,44.2599983215332
LRCX,2011-07-25,44.02000045776367
LRCX,2011-07-26,43.83000183105469
LRCX,2011-07-27,42.220001220703125
LRCX,2011-07-28,42.630001068115234
LRCX,2011-07-29,40.880001068115234
LRCX,2011-08-01,40.75
LRCX,2011-08-02,39.59000015258789
LRCX,2011-08-03,39.88999938964844
LRCX,2011-08-04,37.56999969482422
LRCX,2011-08-05,37.20000076293945
LRCX,2011-08-08,35.380001068115234
LRCX,2011-08-09,37.02000045776367
LRCX,2011-08-10,36.4900016784668
LRCX,2011-08-11,38.630001068115234
LRCX,2011-08-12,38.72999954223633
LRCX,2011-08-15,39.83000183105469
LRCX,2011-08-16,38.7400016784668
LRCX,2011-08-17,38.34000015258789
LRCX,2011-08-18,36.13999938964844
LRCX,2011-08-19,35.9900016784668
LRCX,2011-08-22,35.86000061035156
LRCX,2011-08-23,37.400001525878906
LRCX,2011-08-24,37.52000045776367
LRCX,2011-08-25,36.380001068115234
LRCX,2011-08-26,37.29999923706055
LRCX,2011-08-29,38.7400016784668
LRCX,2011-08-30,37.7400016784668
LRCX,2011-08-31,37.15999984741211
LRCX,2011-09-01,36.58000183105469
LRCX,2011-09-02,36.220001220703125
LRCX,2011-09-06,35.54999923706055
LRCX,2011-09-07,37.22999954223633
LRCX,2011-09-08,36.79999923706055
LRCX,2011-09-09,37.18000030517578
LRCX,2011-09-12,37.189998626708984
LRCX,2011-09-13,38.290000915527344
LRCX,2011-09-14,39.83000183105469
LRCX,2011-09-15,39.56999969482422
LRCX,2011-09-16,39.75
LRCX,2011-09-19,38.5099983215332
LRCX,2011-09-20,38.959999084472656
LRCX,2011-09-21,38.130001068115234
LRCX,2011-09-22,36.88999938964844
LRCX,2011-09-23,36.900001525878906
LRCX,2011-09-26,38.2599983215332
LRCX,2011-09-27,39.09000015258789
LRCX,2011-09-28,37.86000061035156
LRCX,2011-09-29,38.31999969482422
LRCX,2011-09-30,37.97999954223633
LRCX,2011-10-03,36.65999984741211
LRCX,2011-10-04,38.4900016784668
LRCX,2011-10-05,39.970001220703125
LRCX,2011-10-06,40.75
LRCX,2011-10-07,40.81999969482422
LRCX,2011-10-10,42.41999816894531
LRCX,2011-10-11,42.369998931884766
LRCX,2011-10-12,43.47999954223633
LRCX,2011-10-13,43.95000076293945
LRCX,2011-10-14,43.810001373291016
LRCX,2011-10-17,42.720001220703125
LRCX,2011-10-18,43.5099983215332
LRCX,2011-10-19,42.630001068115234
LRCX,2011-10-20,40.11000061035156
LRCX,2011-10-21,40.61000061035156
LRCX,2011-10-24,42.439998626708984
LRCX,2011-10-25,42.41999816894531
LRCX,2011-10-26,41.66999816894531
LRCX,2011-10-27,43.83000183105469
LRCX,2011-10-28,44.31999969482422
LRCX,2011-10-31,42.9900016784668
LRCX,2011-11-01,42.189998626708984
LRCX,2011-11-02,42.5
LRCX,2011-11-03,43.72999954223633
LRCX,2011-11-04,43.83000183105469
LRCX,2011-11-07,43.630001068115234
LRCX,2011-11-08,43.41999816894531
LRCX,2011-11-09,41.90999984741211
LRCX,2011-11-10,42.33000183105469
LRCX,2011-11-11,44.880001068115234
LRCX,2011-11-14,44.54999923706055
LRCX,2011-11-15,45.0099983215332
LRCX,2011-11-16,43.959999084472656
LRCX,2011-11-17,41.599998474121094
LRCX,2011-11-18,40.47999954223633
LRCX,2011-11-21,38.9900016784668
LRCX,2011-11-22,38.029998779296875
LRCX,2011-11-23,36.970001220703125
LRCX,2011-11-25,36.7599983215332
LRCX,2011-11-28,37.77000045776367
LRCX,2011-11-29,37.81999969482422
LRCX,2011-11-30,40.77000045776367
LRCX,2011-12-01,41.63999938964844
LRCX,2011-12-02,42.2400016784668
LRCX,2011-12-05,42.849998474121094
LRCX,2011-12-06,42.86000061035156
LRCX,2011-12-07,42.88999938964844
LRCX,2011-12-08,41.7400016784668
LRCX,2011-12-09,42.630001068115234
LRCX,2011-12-12,42.099998474121094
LRCX,2011-12-13,40.18000030517578
LRCX,2011-12-14,39.47999954223633
LRCX,2011-12-15,36.16999816894531
LRCX,2011-12-16,35.91999816894531
LRCX,2011-12-19,34.86000061035156
LRCX,2011-12-20,36.04999923706055
LRCX,2011-12-21,36.709999084472656
LRCX,2011-12-22,36.75
LRCX,2011-12-23,36.93000030517578
LRCX,2011-12-27,37.11000061035156
LRCX,2011-12-28,36.599998474121094
LRCX,2011-12-29,37.04999923706055
LRCX,2011-12-30,37.02000045776367
LRCX,2012-01-03,36.75
LRCX,2012-01-04,36.650001525878906
LRCX,2012-01-05,37.369998931884766
LRCX,2012-01-06,37.84000015258789
LRCX,2012-01-09,38.709999084472656
LRCX,2012-01-10,39.0
LRCX,2012-01-11,39.88999938964844
LRCX,2012-01-12,39.880001068115234
LRCX,2012-01-13,38.5
LRCX,2012-01-17,40.06999969482422
LRCX,2012-01-18,41.63999938964844
LRCX,2012-01-19,42.31999969482422
LRCX,2012-01-20,42.22999954223633
LRCX,2012-01-23,42.13999938964844
LRCX,2012-01-24,43.349998474121094
LRCX,2012-01-25,43.54999923706055
LRCX,2012-01-26,42.290000915527344
LRCX,2012-01-27,43.099998474121094
LRCX,2012-01-30,42.470001220703125
LRCX,2012-01-31,42.59000015258789
LRCX,2012-02-01,43.970001220703125
LRCX,2012-02-02,44.5099983215332
LRCX,2012-02-03,44.189998626708984
LRCX,2012-02-06,43.22999954223633
LRCX,2012-02-07,43.380001068115234
LRCX,2012-02-08,43.619998931884766
LRCX,2012-02-09,43.11000061035156
LRCX,2012-02-10,42.33000183105469
LRCX,2012-02-13,42.36000061035156
LRCX,2012-02-14,41.90999984741211
LRCX,2012-02-15,41.75
LRCX,2012-02-16,42.95000076293945
LRCX,2012-02-17,41.97999954223633
LRCX,2012-02-21,40.58000183105469
LRCX,2012-02-22,40.459999084472656
LRCX,2012-02-23,40.5
LRCX,2012-02-24,40.560001373291016
LRCX,2012-02-27,40.650001525878906
LRCX,2012-02-28,42.130001068115234
LRCX,2012-02-29,41.70000076293945
LRCX,2012-03-01,41.7400016784668
LRCX,2012-03-02,41.040000915527344
LRCX,2012-03-05,39.5
LRCX,2012-03-06,39.540000915527344
LRCX,2012-03-07,40.2599983215332
LRCX,2012-03-08,41.099998474121094
LRCX,2012-03-09,41.95000076293945
LRCX,2012-03-12,41.720001220703125
LRCX,2012-03-13,42.939998626708984
LRCX,2012-03-14,42.58000183105469
LRCX,2012-03-15,43.29999923706055
LRCX,2012-03-16,43.279998779296875
LRCX,2012-03-19,43.58000183105469
LRCX,2012-03-20,44.08000183105469
LRCX,2012-03-21,43.75
LRCX,2012-03-22,43.45000076293945
LRCX,2012-03-23,43.81999969482422
LRCX,2012-03-26,44.4900016784668
LRCX,2012-03-27,44.90999984741211
LRCX,2012-03-28,43.880001068115234
LRCX,2012-03-29,44.22999954223633
LRCX,2012-03-30,44.619998931884766
LRCX,2012-04-02,44.16999816894531
LRCX,2012-04-03,43.560001373291016
LRCX,2012-04-04,42.43000030517578
LRCX,2012-04-05,42.47999954223633
LRCX,2012-04-09,41.959999084472656
LRCX,2012-04-10,41.40999984741211
LRCX,2012-04-11,42.59000015258789
LRCX,2012-04-12,43.41999816894531
LRCX,2012-04-13,42.18000030517578
LRCX,2012-04-16,42.150001525878906
LRCX,2012-04-17,42.779998779296875
LRCX,2012-04-18,42.040000915527344
LRCX,2012-04-19,41.439998626708984
LRCX,2012-04-20,40.38999938964844
LRCX,2012-04-23,39.900001525878906
LRCX,2012-04-24,40.0
LRCX,2012-04-25,40.66999816894531
LRCX,2012-04-26,41.720001220703125
LRCX,2012-04-27,42.06999969482422
LRCX,2012-04-30,41.66999816894531
LRCX,2012-05-01,42.189998626708984
LRCX,2012-05-02,41.9900016784668
LRCX,2012-05-03,41.18000030517578
LRCX,2012-05-04,40.2400016784668
LRCX,2012-05-07,40.130001068115234
LRCX,2012-05-08,40.08000183105469
LRCX,2012-05-09,40.56999969482422
LRCX,2012-05-10,40.45000076293945
LRCX,2012-05-11,41.41999816894531
LRCX,2012-05-14,41.20000076293945
LRCX,2012-05-15,40.88999938964844
LRCX,2012-05-16,38.869998931884766
LRCX,2012-05-17,37.75
LRCX,2012-05-18,37.56999969482422
LRCX,2012-05-21,38.150001525878906
LRCX,2012-05-22,38.220001220703125
LRCX,2012-05-23,38.150001525878906
LRCX,2012-05-24,37.630001068115234
LRCX,2012-05-25,38.369998931884766
LRCX,2012-05-29,38.790000915527344
LRCX,2012-05-30,37.75
LRCX,2012-05-31,37.29999923706055
LRCX,2012-06-01,36.130001068115234
LRCX,2012-06-04,35.9900016784668
LRCX,2012-06-05,37.31999969482422
LRCX,2012-06-06,38.220001220703125
LRCX,2012-06-07,37.43000030517578
LRCX,2012-06-08,37.619998931884766
LRCX,2012-06-11,37.150001525878906
LRCX,2012-06-12,37.349998474121094
LRCX,2012-06-13,36.90999984741211
LRCX,2012-06-14,36.529998779296875
LRCX,2012-06-15,37.7599983215332
LRCX,2012-06-18,37.56999969482422
LRCX,2012-06-19,38.13999938964844
LRCX,2012-06-20,38.75
LRCX,2012-06-21,37.79999923706055
LRCX,2012-06-22,37.95000076293945
LRCX,2012-06-25,36.439998626708984
LRCX,2012-06-26,36.209999084472656
LRCX,2012-06-27,36.560001373291016
LRCX,2012-06-28,36.31999969482422
LRCX,2012-06-29,37.7400016784668
LRCX,2012-07-02,37.630001068115234
LRCX,2012-07-03,37.81999969482422
LRCX,2012-07-05,36.97999954223633
LRCX,2012-07-06,35.4900016784668
LRCX,2012-07-09,35.16999816894531
LRCX,2012-07-10,34.7400016784668
LRCX,2012-07-11,34.0
LRCX,2012-07-12,33.75
LRCX,2012-07-13,34.22999954223633
LRCX,2012-07-16,34.18000030517578
LRCX,2012-07-17,34.18000030517578
LRCX,2012-07-18,35.029998779296875
LRCX,2012-07-19,35.18000030517578
LRCX,2012-07-20,34.79999923706055
LRCX,2012-07-23,34.45000076293945
LRCX,2012-07-24,34.189998626708984
LRCX,2012-07-25,34.2400016784668
LRCX,2012-07-26,34.369998931884766
LRCX,2012-07-27,34.13999938964844
LRCX,2012-07-30,34.20000076293945
LRCX,2012-07-31,34.40999984741211
LRCX,2012-08-01,34.41999816894531
LRCX,2012-08-02,33.66999816894531
LRCX,2012-08-03,34.56999969482422
LRCX,2012-08-06,34.619998931884766
LRCX,2012-08-07,35.709999084472656
LRCX,2012-08-08,35.560001373291016
LRCX,2012-08-09,35.560001373291016
LRCX,2012-08-10,35.540000915527344
LRCX,2012-08-13,35.27000045776367
LRCX,2012-08-14,34.83000183105469
LRCX,2012-08-15,34.88999938964844
LRCX,2012-08-16,35.189998626708984
LRCX,2012-08-17,35.209999084472656
LRCX,2012-08-20,35.22999954223633
LRCX,2012-08-21,35.119998931884766
LRCX,2012-08-22,34.9900016784668
LRCX,2012-08-23,34.54999923706055
LRCX,2012-08-24,34.619998931884766
LRCX,2012-08-27,34.060001373291016
LRCX,2012-08-28,34.2400016784668
LRCX,2012-08-29,34.150001525878906
LRCX,2012-08-30,33.38999938964844
LRCX,2012-08-31,34.130001068115234
LRCX,2012-09-04,33.630001068115234
LRCX,2012-09-05,33.2599983215332
LRCX,2012-09-06,34.290000915527344
LRCX,2012-09-07,34.720001220703125
LRCX,2012-09-10,34.33000183105469
LRCX,2012-09-11,34.06999969482422
LRCX,2012-09-12,33.779998779296875
LRCX,2012-09-13,33.90999984741211
LRCX,2012-09-14,34.349998474121094
LRCX,2012-09-17,34.060001373291016
LRCX,2012-09-18,33.70000076293945
LRCX,2012-09-19,32.849998474121094
LRCX,2012-09-20,32.63999938964844
LRCX,2012-09-21,32.90999984741211
LRCX,2012-09-24,32.5
LRCX,2012-09-25,31.84000015258789
LRCX,2012-09-26,31.299999237060547
LRCX,2012-09-27,31.780000686645508
LRCX,2012-09-28,31.780000686645508
LRCX,2012-10-01,31.56999969482422
LRCX,2012-10-02,32.099998474121094
LRCX,2012-10-03,31.75
LRCX,2012-10-04,31.780000686645508
LRCX,2012-10-05,32.2599983215332
LRCX,2012-10-08,32.119998931884766
LRCX,2012-10-09,32.130001068115234
LRCX,2012-10-10,31.889999389648438
LRCX,2012-10-11,32.709999084472656
LRCX,2012-10-12,32.459999084472656
LRCX,2012-10-15,32.66999816894531
LRCX,2012-10-16,33.439998626708984
LRCX,2012-10-17,33.58000183105469
LRCX,2012-10-18,36.0099983215332
LRCX,2012-10-19,35.369998931884766
LRCX,2012-10-22,35.849998474121094
LRCX,2012-10-23,35.529998779296875
LRCX,2012-10-24,35.45000076293945
LRCX,2012-10-25,35.68000030517578
LRCX,2012-10-26,35.36000061035156
LRCX,2012-10-31,35.400001525878906
LRCX,2012-11-01,36.91999816894531
LRCX,2012-11-02,36.060001373291016
LRCX,2012-11-05,36.84000015258789
LRCX,2012-11-06,37.689998626708984
LRCX,2012-11-07,36.16999816894531
LRCX,2012-11-08,35.939998626708984
LRCX,2012-11-09,36.43000030517578
LRCX,2012-11-12,36.68000030517578
LRCX,2012-11-13,36.310001373291016
LRCX,2012-11-14,35.40999984741211
LRCX,2012-11-15,34.619998931884766
LRCX,2012-11-16,34.52000045776367
LRCX,2012-11-19,34.68000030517578
LRCX,2012-11-20,34.54999923706055
LRCX,2012-11-21,34.5
LRCX,2012-11-23,35.34000015258789
LRCX,2012-11-26,35.25
LRCX,2012-11-27,34.90999984741211
LRCX,2012-11-28,35.41999816894531
LRCX,2012-11-29,35.15999984741211
LRCX,2012-11-30,35.119998931884766
LRCX,2012-12-03,34.86000061035156
LRCX,2012-12-04,35.5099983215332
LRCX,2012-12-05,35.2599983215332
LRCX,2012-12-06,35.099998474121094
LRCX,2012-12-07,35.459999084472656
LRCX,2012-12-10,36.04999923706055
LRCX,2012-12-11,36.349998474121094
LRCX,2012-12-12,36.04999923706055
LRCX,2012-12-13,36.2400016784668
LRCX,2012-12-14,36.369998931884766
LRCX,2012-12-17,36.279998779296875
LRCX,2012-12-18,36.86000061035156
LRCX,2012-12-19,36.5
LRCX,2012-12-20,36.59000015258789
LRCX,2012-12-21,36.2400016784668
LRCX,2012-12-24,36.95000076293945
LRCX,2012-12-26,36.45000076293945
LRCX,2012-12-27,35.97999954223633
LRCX,2012-12-28,35.66999816894531
LRCX,2012-12-31,36.130001068115234
LRCX,2013-01-02,38.72999954223633
LRCX,2013-01-03,37.97999954223633
LRCX,2013-01-04,38.06999969482422
LRCX,2013-01-07,37.56999969482422
LRCX,2013-01-08,36.97999954223633
LRCX,2013-01-09,37.290000915527344
LRCX,2013-01-10,37.849998474121094
LRCX,2013-01-11,38.439998626708984
LRCX,2013-01-14,38.220001220703125
LRCX,2013-01-15,38.08000183105469
LRCX,2013-01-16,38.31999969482422
LRCX,2013-01-17,40.06999969482422
LRCX,2013-01-18,40.119998931884766
LRCX,2013-01-22,40.08000183105469
LRCX,2013-01-23,40.099998474121094
LRCX,2013-01-24,39.52000045776367
LRCX,2013-01-25,41.84000015258789
LRCX,2013-01-28,41.7400016784668
LRCX,2013-01-29,41.72999954223633
LRCX,2013-01-30,41.63999938964844
LRCX,2013-01-31,41.13999938964844
LRCX,2013-02-01,41.720001220703125
LRCX,2013-02-04,41.959999084472656
LRCX,2013-02-05,42.59000015258789
LRCX,2013-02-06,42.56999969482422
LRCX,2013-02-07,42.38999938964844
LRCX,2013-02-08,42.61000061035156
LRCX,2013-02-11,42.709999084472656
LRCX,2013-02-12,42.84000015258789
LRCX,2013-02-13,42.93000030517578
LRCX,2013-02-14,42.900001525878906
LRCX,2013-02-15,42.5
LRCX,2013-02-19,42.7400016784668
LRCX,2013-02-20,41.959999084472656
LRCX,2013-02-21,40.90999984741211
LRCX,2013-02-22,42.029998779296875
LRCX,2013-02-25,40.86000061035156
LRCX,2013-02-26,41.650001525878906
LRCX,2013-02-27,42.5
LRCX,2013-02-28,42.29999923706055
LRCX,2013-03-01,42.68000030517578
LRCX,2013-03-04,42.59000015258789
LRCX,2013-03-05,43.119998931884766
LRCX,2013-03-06,43.11000061035156
LRCX,2013-03-07,42.79999923706055
LRCX,2013-03-08,42.880001068115234
LRCX,2013-03-11,42.40999984741211
LRCX,2013-03-12,42.31999969482422
LRCX,2013-03-13,42.15999984741211
LRCX,2013-03-14,42.41999816894531
LRCX,2013-03-15,41.65999984741211
LRCX,2013-03-18,41.11000061035156
LRCX,2013-03-19,40.91999816894531
LRCX,2013-03-20,41.15999984741211
LRCX,2013-03-21,40.630001068115234
LRCX,2013-03-22,40.560001373291016
LRCX,2013-03-25,40.93000030517578
LRCX,2013-03-26,41.15999984741211
LRCX,2013-03-27,40.88999938964844
LRCX,2013-03-28,41.459999084472656
LRCX,2013-04-01,40.79999923706055
LRCX,2013-04-02,40.689998626708984
LRCX,2013-04-03,40.470001220703125
LRCX,2013-04-04,41.22999954223633
LRCX,2013-04-05,40.77000045776367
LRCX,2013-04-08,41.25
LRCX,2013-04-09,41.15999984741211
LRCX,2013-04-10,42.06999969482422
LRCX,2013-04-11,42.79999923706055
LRCX,2013-04-12,41.810001373291016
LRCX,2013-04-15,40.41999816894531
LRCX,2013-04-16,41.47999954223633
LRCX,2013-04-17,41.5
LRCX,2013-04-18,41.279998779296875
LRCX,2013-04-19,41.630001068115234
LRCX,2013-04-22,41.849998474121094
LRCX,2013-04-23,42.52000045776367
LRCX,2013-04-24,43.029998779296875
LRCX,2013-04-25,45.619998931884766
LRCX,2013-04-26,45.66999816894531
LRCX,2013-04-29,45.58000183105469
LRCX,2013-04-30,46.220001220703125
LRCX,2013-05-01,45.599998474121094
LRCX,2013-05-02,45.650001525878906
LRCX,2013-05-03,46.0099983215332
LRCX,2013-05-06,46.279998779296875
LRCX,2013-05-07,46.04999923706055
LRCX,2013-05-08,46.810001373291016
LRCX,2013-05-09,47.22999954223633
LRCX,2013-05-10,46.91999816894531
LRCX,2013-05-13,46.93000030517578
LRCX,2013-05-14,47.52000045776367
LRCX,2013-05-15,48.18000030517578
LRCX,2013-05-16,47.540000915527344
LRCX,2013-05-17,48.040000915527344
LRCX,2013-05-20,47.939998626708984
LRCX,2013-05-21,47.91999816894531
LRCX,2013-05-22,46.95000076293945
LRCX,2013-05-23,46.810001373291016
LRCX,2013-05-24,46.61000061035156
LRCX,2013-05-28,47.52000045776367
LRCX,2013-05-29,46.75
LRCX,2013-05-30,47.70000076293945
LRCX,2013-05-31,46.779998779296875
LRCX,2013-06-03,48.25
LRCX,2013-06-04,47.97999954223633
LRCX,2013-06-05,47.279998779296875
LRCX,2013-06-06,47.369998931884766
LRCX,2013-06-07,48.400001525878906
LRCX,2013-06-10,48.529998779296875
LRCX,2013-06-11,46.86000061035156
LRCX,2013-06-12,46.380001068115234
LRCX,2013-06-13,47.459999084472656
LRCX,2013-06-14,47.08000183105469
LRCX,2013-06-17,47.27000045776367
LRCX,2013-06-18,47.68000030517578
LRCX,2013-06-19,47.11000061035156
LRCX,2013-06-20,44.810001373291016
LRCX,2013-06-21,45.0
LRCX,2013-06-24,43.5099983215332
LRCX,2013-06-25,45.16999816894531
LRCX,2013-06-26,44.63999938964844
LRCX,2013-06-27,44.84000015258789
LRCX,2013-06-28,44.34000015258789
LRCX,2013-07-01,44.209999084472656
LRCX,2013-07-02,44.720001220703125
LRCX,2013-07-03,45.25
LRCX,2013-07-05,45.97999954223633
LRCX,2013-07-08,45.650001525878906
LRCX,2013-07-09,47.5
LRCX,2013-07-10,49.52000045776367
LRCX,2013-07-11,49.97999954223633
LRCX,2013-07-12,50.43000030517578
LRCX,2013-07-15,49.61000061035156
LRCX,2013-07-16,49.5099983215332
LRCX,2013-07-17,49.959999084472656
LRCX,2013-07-18,49.900001525878906
LRCX,2013-07-19,50.59000015258789
LRCX,2013-07-22,49.939998626708984
LRCX,2013-07-23,50.04999923706055
LRCX,2013-07-24,49.040000915527344
LRCX,2013-07-25,49.15999984741211
LRCX,2013-07-26,49.470001220703125
LRCX,2013-07-29,48.75
LRCX,2013-07-30,49.689998626708984
LRCX,2013-07-31,49.220001220703125
LRCX,2013-08-01,50.88999938964844
LRCX,2013-08-02,50.130001068115234
LRCX,2013-08-05,49.54999923706055
LRCX,2013-08-06,48.849998474121094
LRCX,2013-08-07,48.5099983215332
LRCX,2013-08-08,48.4900016784668
LRCX,2013-08-09,47.70000076293945
LRCX,2013-08-12,47.97999954223633
LRCX,2013-08-13,48.4900016784668
LRCX,2013-08-14,48.22999954223633
LRCX,2013-08-15,47.20000076293945
LRCX,2013-08-16,47.84000015258789
LRCX,2013-08-19,47.849998474121094
LRCX,2013-08-20,48.25
LRCX,2013-08-21,47.66999816894531
LRCX,2013-08-22,48.15999984741211
LRCX,2013-08-23,48.2599983215332
LRCX,2013-08-26,47.88999938964844
LRCX,2013-08-27,46.38999938964844
LRCX,2013-08-28,46.400001525878906
LRCX,2013-08-29,47.220001220703125
LRCX,2013-08-30,46.66999816894531
LRCX,2013-09-03,46.849998474121094
LRCX,2013-09-04,49.470001220703125
LRCX,2013-09-05,49.54999923706055
LRCX,2013-09-06,49.15999984741211
LRCX,2013-09-09,49.290000915527344
LRCX,2013-09-10,50.209999084472656
LRCX,2013-09-11,50.209999084472656
LRCX,2013-09-12,50.400001525878906
LRCX,2013-09-13,49.849998474121094
LRCX,2013-09-16,50.209999084472656
LRCX,2013-09-17,49.93000030517578
LRCX,2013-09-18,50.220001220703125
LRCX,2013-09-19,49.83000183105469
LRCX,2013-09-20,49.29999923706055
LRCX,2013-09-23,49.41999816894531
LRCX,2013-09-24,51.0
LRCX,2013-09-25,51.9900016784668
LRCX,2013-09-26,51.619998931884766
LRCX,2013-09-27,51.13999938964844
LRCX,2013-09-30,51.20000076293945
LRCX,2013-10-01,51.599998474121094
LRCX,2013-10-02,51.369998931884766
LRCX,2013-10-03,51.20000076293945
LRCX,2013-10-04,52.0
LRCX,2013-10-07,51.75
LRCX,2013-10-08,50.7400016784668
LRCX,2013-10-09,50.56999969482422
LRCX,2013-10-10,52.720001220703125
LRCX,2013-10-11,52.83000183105469
LRCX,2013-10-14,53.29999923706055
LRCX,2013-10-15,52.619998931884766
LRCX,2013-10-16,53.540000915527344
LRCX,2013-10-17,53.52000045776367
LRCX,2013-10-18,53.849998474121094
LRCX,2013-10-21,53.869998931884766
LRCX,2013-10-22,54.06999969482422
LRCX,2013-10-23,52.209999084472656
LRCX,2013-10-24,53.0
LRCX,2013-10-25,54.77000045776367
LRCX,2013-10-28,54.08000183105469
LRCX,2013-10-29,54.939998626708984
LRCX,2013-10-30,54.34000015258789
LRCX,2013-10-31,54.27000045776367
LRCX,2013-11-01,53.619998931884766
LRCX,2013-11-04,53.7599983215332
LRCX,2013-11-05,54.150001525878906
LRCX,2013-11-06,54.08000183105469
LRCX,2013-11-07,52.09000015258789
LRCX,2013-11-08,52.849998474121094
LRCX,2013-11-11,52.720001220703125
LRCX,2013-11-12,52.369998931884766
LRCX,2013-11-13,52.349998474121094
LRCX,2013-11-14,52.310001373291016
LRCX,2013-11-15,52.61000061035156
LRCX,2013-11-18,51.52000045776367
LRCX,2013-11-19,50.220001220703125
LRCX,2013-11-20,49.75
LRCX,2013-11-21,50.849998474121094
LRCX,2013-11-22,51.58000183105469
LRCX,2013-11-25,51.88999938964844
LRCX,2013-11-26,52.52000045776367
LRCX,2013-11-27,52.209999084472656
LRCX,2013-11-29,52.11000061035156
LRCX,2013-12-02,51.4900016784668
LRCX,2013-12-03,52.779998779296875
LRCX,2013-12-04,51.25
LRCX,2013-12-05,50.849998474121094
LRCX,2013-12-06,51.15999984741211
LRCX,2013-12-09,51.65999984741211
LRCX,2013-12-10,51.59000015258789
LRCX,2013-12-11,51.25
LRCX,2013-12-12,50.810001373291016
LRCX,2013-12-13,51.06999969482422
LRCX,2013-12-16,51.2400016784668
LRCX,2013-12-17,52.18000030517578
LRCX,2013-12-18,53.099998474121094
LRCX,2013-12-19,53.02000045776367
LRCX,2013-12-20,53.900001525878906
LRCX,2013-12-23,54.400001525878906
LRCX,2013-12-24,54.400001525878906
LRCX,2013-12-26,54.31999969482422
LRCX,2013-12-27,54.18000030517578
LRCX,2013-12-30,54.439998626708984
LRCX,2013-12-31,54.45000076293945
LRCX,2014-01-02,53.95000076293945
LRCX,2014-01-03,53.939998626708984
LRCX,2014-01-06,53.25
LRCX,2014-01-07,53.90999984741211
LRCX,2014-01-08,54.18000030517578
LRCX,2014-01-09,54.20000076293945
LRCX,2014-01-10,54.880001068115234
LRCX,2014-01-13,54.58000183105469
LRCX,2014-01-14,55.88999938964844
LRCX,2014-01-15,55.95000076293945
LRCX,2014-01-16,54.900001525878906
LRCX,2014-01-17,54.22999954223633
LRCX,2014-01-21,54.45000076293945
LRCX,2014-01-22,55.380001068115234
LRCX,2014-01-23,54.040000915527344
LRCX,2014-01-24,51.27000045776367
LRCX,2014-01-27,50.959999084472656
LRCX,2014-01-28,51.220001220703125
LRCX,2014-01-29,51.25
LRCX,2014-01-30,51.2599983215332
LRCX,2014-01-31,50.61000061035156
LRCX,2014-02-03,48.58000183105469
LRCX,2014-02-04,49.459999084472656
LRCX,2014-02-05,49.95000076293945
LRCX,2014-02-06,51.04999923706055
LRCX,2014-02-07,51.849998474121094
LRCX,2014-02-10,51.599998474121094
LRCX,2014-02-11,52.63999938964844
LRCX,2014-02-12,52.66999816894531
LRCX,2014-02-13,51.90999984741211
LRCX,2014-02-14,52.47999954223633
LRCX,2014-02-18,51.7599983215332
LRCX,2014-02-19,51.9900016784668
LRCX,2014-02-20,52.349998474121094
LRCX,2014-02-21,52.27000045776367
LRCX,2014-02-24,52.619998931884766
LRCX,2014-02-25,52.560001373291016
LRCX,2014-02-26,52.630001068115234
LRCX,2014-02-27,51.83000183105469
LRCX,2014-02-28,51.72999954223633
LRCX,2014-03-03,51.119998931884766
LRCX,2014-03-04,50.959999084472656
LRCX,2014-03-05,52.029998779296875
LRCX,2014-03-06,53.349998474121094
LRCX,2014-03-07,53.349998474121094
LRCX,2014-03-10,53.08000183105469
LRCX,2014-03-11,52.939998626708984
LRCX,2014-03-12,53.650001525878906
LRCX,2014-03-13,52.93000030517578
LRCX,2014-03-14,52.599998474121094
LRCX,2014-03-17,53.27000045776367
LRCX,2014-03-18,54.83000183105469
LRCX,2014-03-19,54.4900016784668
LRCX,2014-03-20,56.43000030517578
LRCX,2014-03-21,56.369998931884766
LRCX,2014-03-24,56.400001525878906
LRCX,2014-03-25,56.59000015258789
LRCX,2014-03-26,55.150001525878906
LRCX,2014-03-27,54.459999084472656
LRCX,2014-03-28,54.4900016784668
LRCX,2014-03-31,55.0
LRCX,2014-04-01,55.619998931884766
LRCX,2014-04-02,56.970001220703125
LRCX,2014-04-03,57.68000030517578
LRCX,2014-04-04,56.0
LRCX,2014-04-07,54.83000183105469
LRCX,2014-04-08,54.5099983215332
LRCX,2014-04-09,56.0
LRCX,2014-04-10,53.06999969482422
LRCX,2014-04-11,52.630001068115234
LRCX,2014-04-14,52.63999938964844
LRCX,2014-04-15,52.369998931884766
LRCX,2014-04-16,52.11000061035156
LRCX,2014-04-17,52.7400016784668
LRCX,2014-04-21,52.77000045776367
LRCX,2014-04-22,53.04999923706055
LRCX,2014-04-23,52.25
LRCX,2014-04-24,58.2599983215332
LRCX,2014-04-25,56.369998931884766
LRCX,2014-04-28,56.52000045776367
LRCX,2014-04-29,56.27000045776367
LRCX,2014-04-30,57.61000061035156
LRCX,2014-05-01,57.20000076293945
LRCX,2014-05-02,57.52000045776367
LRCX,2014-05-05,57.209999084472656
LRCX,2014-05-06,56.70000076293945
LRCX,2014-05-07,56.86000061035156
LRCX,2014-05-08,56.91999816894531
LRCX,2014-05-09,57.18000030517578
LRCX,2014-05-12,58.25
LRCX,2014-05-13,57.2400016784668
LRCX,2014-05-14,56.33000183105469
LRCX,2014-05-15,55.86000061035156
LRCX,2014-05-16,58.52000045776367
LRCX,2014-05-19,58.95000076293945
LRCX,2014-05-20,58.84000015258789
LRCX,2014-05-21,59.45000076293945
LRCX,2014-05-22,59.20000076293945
LRCX,2014-05-23,60.61000061035156
LRCX,2014-05-27,61.810001373291016
LRCX,2014-05-28,61.75
LRCX,2014-05-29,61.779998779296875
LRCX,2014-05-30,62.040000915527344
LRCX,2014-06-02,62.310001373291016
LRCX,2014-06-03,64.6500015258789
LRCX,2014-06-04,64.55999755859375
LRCX,2014-06-05,65.0199966430664
LRCX,2014-06-06,65.0
LRCX,2014-06-09,65.04000091552734
LRCX,2014-06-10,65.20999908447266
LRCX,2014-06-11,65.43000030517578
LRCX,2014-06-12,65.5199966430664
LRCX,2014-06-13,65.69999694824219
LRCX,2014-06-16,66.48999786376953
LRCX,2014-06-17,66.63999938964844
LRCX,2014-06-18,66.54000091552734
LRCX,2014-06-19,66.08999633789062
LRCX,2014-06-20,66.30999755859375
LRCX,2014-06-23,67.56999969482422
LRCX,2014-06-24,66.47000122070312
LRCX,2014-06-25,66.58000183105469
LRCX,2014-06-26,66.5
LRCX,2014-06-27,66.94999694824219
LRCX,2014-06-30,67.58000183105469
LRCX,2014-07-01,68.62000274658203
LRCX,2014-07-02,68.69999694824219
LRCX,2014-07-03,69.01000213623047
LRCX,2014-07-07,68.61000061035156
LRCX,2014-07-08,69.66999816894531
LRCX,2014-07-09,71.5199966430664
LRCX,2014-07-10,71.08999633789062
LRCX,2014-07-11,71.52999877929688
LRCX,2014-07-14,71.62999725341797
LRCX,2014-07-15,71.1500015258789
LRCX,2014-07-16,71.1500015258789
LRCX,2014-07-17,70.72000122070312
LRCX,2014-07-18,71.69000244140625
LRCX,2014-07-21,71.94999694824219
LRCX,2014-07-22,71.58000183105469
LRCX,2014-07-23,70.66999816894531
LRCX,2014-07-24,69.9000015258789
LRCX,2014-07-25,69.51000213623047
LRCX,2014-07-28,69.12999725341797
LRCX,2014-07-29,68.80000305175781
LRCX,2014-07-30,67.88999938964844
LRCX,2014-07-31,70.0
LRCX,2014-08-01,69.98999786376953
LRCX,2014-08-04,69.83000183105469
LRCX,2014-08-05,69.33000183105469
LRCX,2014-08-06,69.72000122070312
LRCX,2014-08-07,67.69000244140625
LRCX,2014-08-08,68.33000183105469
LRCX,2014-08-11,69.16999816894531
LRCX,2014-08-12,68.5199966430664
LRCX,2014-08-13,68.80999755859375
LRCX,2014-08-14,68.62000274658203
LRCX,2014-08-15,69.6500015258789
LRCX,2014-08-18,70.66999816894531
LRCX,2014-08-19,71.11000061035156
LRCX,2014-08-20,71.62999725341797
LRCX,2014-08-21,72.0
LRCX,2014-08-22,71.51000213623047
LRCX,2014-08-25,71.77999877929688
LRCX,2014-08-26,70.98999786376953
LRCX,2014-08-27,71.2699966430664
LRCX,2014-08-28,71.87000274658203
LRCX,2014-08-29,71.91000366210938
LRCX,2014-09-02,71.56999969482422
LRCX,2014-09-03,71.9000015258789
LRCX,2014-09-04,71.45999908447266
LRCX,2014-09-05,71.97000122070312
LRCX,2014-09-08,71.95999908447266
LRCX,2014-09-09,71.80999755859375
LRCX,2014-09-10,71.9800033569336
LRCX,2014-09-11,72.62000274658203
LRCX,2014-09-12,71.6500015258789
LRCX,2014-09-15,72.12999725341797
LRCX,2014-09-16,74.08999633789062
LRCX,2014-09-17,75.4000015258789
LRCX,2014-09-18,76.7699966430664
LRCX,2014-09-19,75.94999694824219
LRCX,2014-09-22,74.94999694824219
LRCX,2014-09-23,74.4000015258789
LRCX,2014-09-24,75.55000305175781
LRCX,2014-09-25,74.68000030517578
LRCX,2014-09-26,75.20999908447266
LRCX,2014-09-29,75.2300033569336
LRCX,2014-09-30,74.69999694824219
LRCX,2014-10-01,72.66000366210938
LRCX,2014-10-02,72.29000091552734
LRCX,2014-10-03,72.73999786376953
LRCX,2014-10-06,74.83999633789062
LRCX,2014-10-07,73.16000366210938
LRCX,2014-10-08,74.41000366210938
LRCX,2014-10-09,72.55999755859375
LRCX,2014-10-10,65.91000366210938
LRCX,2014-10-13,66.04000091552734
LRCX,2014-10-14,67.7300033569336
LRCX,2014-10-15,69.94000244140625
LRCX,2014-10-16,69.69000244140625
LRCX,2014-10-17,69.19000244140625
LRCX,2014-10-20,71.31999969482422
LRCX,2014-10-21,73.19999694824219
LRCX,2014-10-22,71.87000274658203
LRCX,2014-10-23,75.63999938964844
LRCX,2014-10-24,75.55999755859375
LRCX,2014-10-27,75.05999755859375
LRCX,2014-10-28,75.72000122070312
LRCX,2014-10-29,75.80000305175781
LRCX,2014-10-30,76.05000305175781
LRCX,2014-10-31,77.86000061035156
LRCX,2014-11-03,79.13999938964844
LRCX,2014-11-04,79.33999633789062
LRCX,2014-11-05,79.73999786376953
LRCX,2014-11-06,79.58999633789062
LRCX,2014-11-07,78.93000030517578
LRCX,2014-11-10,79.91999816894531
LRCX,2014-11-11,79.9800033569336
LRCX,2014-11-12,78.97000122070312
LRCX,2014-11-13,78.8499984741211
LRCX,2014-11-14,79.80999755859375
LRCX,2014-11-17,77.79000091552734
LRCX,2014-11-18,79.29000091552734
LRCX,2014-11-19,78.51000213623047
LRCX,2014-11-20,78.63999938964844
LRCX,2014-11-21,78.6500015258789
LRCX,2014-11-24,79.98999786376953
LRCX,2014-11-25,80.97000122070312
LRCX,2014-11-26,82.19000244140625
LRCX,2014-11-28,82.63999938964844
LRCX,2014-12-01,81.70999908447266
LRCX,2014-12-02,82.33000183105469
LRCX,2014-12-03,84.19999694824219
LRCX,2014-12-04,84.19999694824219
LRCX,2014-12-05,84.30000305175781
LRCX,2014-12-08,82.37000274658203
LRCX,2014-12-09,82.27999877929688
LRCX,2014-12-10,79.69999694824219
LRCX,2014-12-11,79.80000305175781
LRCX,2014-12-12,78.37999725341797
LRCX,2014-12-15,78.33000183105469
LRCX,2014-12-16,76.83999633789062
LRCX,2014-12-17,78.33000183105469
LRCX,2014-12-18,80.81999969482422
LRCX,2014-12-19,80.5
LRCX,2014-12-22,81.55000305175781
LRCX,2014-12-23,81.56999969482422
LRCX,2014-12-24,81.12999725341797
LRCX,2014-12-26,80.95999908447266
LRCX,2014-12-29,80.6500015258789
LRCX,2014-12-30,79.94000244140625
LRCX,2014-12-31,79.33999633789062
LRCX,2015-01-02,79.44999694824219
LRCX,2015-01-05,78.4800033569336
LRCX,2015-01-06,77.16999816894531
LRCX,2015-01-07,77.56999969482422
LRCX,2015-01-08,79.58000183105469
LRCX,2015-01-09,79.7300033569336
LRCX,2015-01-12,77.30999755859375
LRCX,2015-01-13,76.55999755859375
LRCX,2015-01-14,76.05000305175781
LRCX,2015-01-15,76.68000030517578
LRCX,2015-01-16,77.58000183105469
LRCX,2015-01-20,78.5
LRCX,2015-01-21,80.04000091552734
LRCX,2015-01-22,80.86000061035156
LRCX,2015-01-23,80.41999816894531
LRCX,2015-01-26,81.18000030517578
LRCX,2015-01-27,80.1500015258789
LRCX,2015-01-28,79.72000122070312
LRCX,2015-01-29,79.87000274658203
LRCX,2015-01-30,76.44000244140625
LRCX,2015-02-02,76.66000366210938
LRCX,2015-02-03,77.62999725341797
LRCX,2015-02-04,77.44000244140625
LRCX,2015-02-05,78.02999877929688
LRCX,2015-02-06,78.13999938964844
LRCX,2015-02-09,77.68000030517578
LRCX,2015-02-10,80.58000183105469
LRCX,2015-02-11,80.5999984741211
LRCX,2015-02-12,81.11000061035156
LRCX,2015-02-13,82.20999908447266
LRCX,2015-02-17,81.91000366210938
LRCX,2015-02-18,81.91999816894531
LRCX,2015-02-19,83.06999969482422
LRCX,2015-02-20,83.83999633789062
LRCX,2015-02-23,83.18000030517578
LRCX,2015-02-24,84.2300033569336
LRCX,2015-02-25,83.52999877929688
LRCX,2015-02-26,83.37999725341797
LRCX,2015-02-27,82.45999908447266
LRCX,2015-03-02,84.4800033569336
LRCX,2015-03-03,81.79000091552734
LRCX,2015-03-04,80.87000274658203
LRCX,2015-03-05,80.7699966430664
LRCX,2015-03-06,80.16999816894531
LRCX,2015-03-09,80.77999877929688
LRCX,2015-03-10,77.95999908447266
LRCX,2015-03-11,78.2699966430664
LRCX,2015-03-12,77.72000122070312
LRCX,2015-03-13,78.70999908447266
LRCX,2015-03-16,79.88999938964844
LRCX,2015-03-17,78.9800033569336
LRCX,2015-03-18,77.48999786376953
LRCX,2015-03-19,78.94999694824219
LRCX,2015-03-20,79.2300033569336
LRCX,2015-03-23,78.43000030517578
LRCX,2015-03-24,78.76000213623047
LRCX,2015-03-25,72.75
LRCX,2015-03-26,71.1500015258789
LRCX,2015-03-27,72.04000091552734
LRCX,2015-03-30,72.19000244140625
LRCX,2015-03-31,70.23999786376953
LRCX,2015-04-01,70.26000213623047
LRCX,2015-04-02,70.75
LRCX,2015-04-06,72.3499984741211
LRCX,2015-04-07,71.16999816894531
LRCX,2015-04-08,72.83000183105469
LRCX,2015-04-09,73.16000366210938
LRCX,2015-04-10,73.0999984741211
LRCX,2015-04-13,72.69999694824219
LRCX,2015-04-14,72.0
LRCX,2015-04-15,72.41999816894531
LRCX,2015-04-16,71.79000091552734
LRCX,2015-04-17,70.66000366210938
LRCX,2015-04-20,71.98999786376953
LRCX,2015-04-21,77.83999633789062
LRCX,2015-04-22,78.36000061035156
LRCX,2015-04-23,77.08000183105469
LRCX,2015-04-24,76.69999694824219
LRCX,2015-04-27,76.33000183105469
LRCX,2015-04-28,76.38999938964844
LRCX,2015-04-29,76.37999725341797
LRCX,2015-04-30,75.58000183105469
LRCX,2015-05-01,77.2300033569336
LRCX,2015-05-04,76.88999938964844
LRCX,2015-05-05,75.5999984741211
LRCX,2015-05-06,75.19999694824219
LRCX,2015-05-07,75.44999694824219
LRCX,2015-05-08,77.0199966430664
LRCX,2015-05-11,78.11000061035156
LRCX,2015-05-12,76.80000305175781
LRCX,2015-05-13,77.23999786376953
LRCX,2015-05-14,78.25
LRCX,2015-05-15,78.7300033569336
LRCX,2015-05-18,79.45999908447266
LRCX,2015-05-19,80.77999877929688
LRCX,2015-05-20,80.36000061035156
LRCX,2015-05-21,81.2300033569336
LRCX,2015-05-22,81.08000183105469
LRCX,2015-05-26,80.41000366210938
LRCX,2015-05-27,82.66000366210938
LRCX,2015-05-28,82.37999725341797
LRCX,2015-05-29,82.25
LRCX,2015-06-01,83.38999938964844
LRCX,2015-06-02,83.27999877929688
LRCX,2015-06-03,83.5199966430664
LRCX,2015-06-04,82.97000122070312
LRCX,2015-06-05,83.44000244140625
LRCX,2015-06-08,82.25
LRCX,2015-06-09,81.9800033569336
LRCX,2015-06-10,82.63999938964844
LRCX,2015-06-11,82.54000091552734
LRCX,2015-06-12,81.45999908447266
LRCX,2015-06-15,81.26000213623047
LRCX,2015-06-16,82.55000305175781
LRCX,2015-06-17,82.25
LRCX,2015-06-18,83.87000274658203
LRCX,2015-06-19,83.2300033569336
LRCX,2015-06-22,83.66999816894531
LRCX,2015-06-23,83.77999877929688
LRCX,2015-06-24,83.20999908447266
LRCX,2015-06-25,83.7300033569336
LRCX,2015-06-26,82.86000061035156
LRCX,2015-06-29,80.19999694824219
LRCX,2015-06-30,81.3499984741211
LRCX,2015-07-01,82.2699966430664
LRCX,2015-07-02,83.2300033569336
LRCX,2015-07-06,81.13999938964844
LRCX,2015-07-07,80.16000366210938
LRCX,2015-07-08,77.94999694824219
LRCX,2015-07-09,77.62999725341797
LRCX,2015-07-10,78.52999877929688
LRCX,2015-07-13,79.2699966430664
LRCX,2015-07-14,79.8499984741211
LRCX,2015-07-15,79.48999786376953
LRCX,2015-07-16,77.3499984741211
LRCX,2015-07-17,77.26000213623047
LRCX,2015-07-20,77.08000183105469
LRCX,2015-07-21,77.37000274658203
LRCX,2015-07-22,76.4800033569336
LRCX,2015-07-23,77.0199966430664
LRCX,2015-07-24,75.44999694824219
LRCX,2015-07-27,75.44999694824219
LRCX,2015-07-28,77.75
LRCX,2015-07-29,77.66999816894531
LRCX,2015-07-30,78.56999969482422
LRCX,2015-07-31,76.87000274658203
LRCX,2015-08-03,75.73999786376953
LRCX,2015-08-04,73.08999633789062
LRCX,2015-08-05,74.05000305175781
LRCX,2015-08-06,72.5199966430664
LRCX,2015-08-07,72.41999816894531
LRCX,2015-08-10,74.87000274658203
LRCX,2015-08-11,73.0
LRCX,2015-08-12,72.61000061035156
LRCX,2015-08-13,72.01000213623047
LRCX,2015-08-14,72.70999908447266
LRCX,2015-08-17,74.38999938964844
LRCX,2015-08-18,72.2699966430664
LRCX,2015-08-19,72.41000366210938
LRCX,2015-08-20,71.0199966430664
LRCX,2015-08-21,69.75
LRCX,2015-08-24,67.31999969482422
LRCX,2015-08-25,67.4000015258789
LRCX,2015-08-26,70.75
LRCX,2015-08-27,73.11000061035156
LRCX,2015-08-28,72.91999816894531
LRCX,2015-08-31,72.7699966430664
LRCX,2015-09-01,69.55999755859375
LRCX,2015-09-02,71.0999984741211
LRCX,2015-09-03,71.75
LRCX,2015-09-04,69.75
LRCX,2015-09-08,72.62999725341797
LRCX,2015-09-09,70.58999633789062
LRCX,2015-09-10,71.9000015258789
LRCX,2015-09-11,71.83000183105469
LRCX,2015-09-14,72.5
LRCX,2015-09-15,74.0199966430664
LRCX,2015-09-16,74.76000213623047
LRCX,2015-09-17,72.63999938964844
LRCX,2015-09-18,71.22000122070312
LRCX,2015-09-21,68.06999969482422
LRCX,2015-09-22,65.63999938964844
LRCX,2015-09-23,63.689998626708984
LRCX,2015-09-24,63.38999938964844
LRCX,2015-09-25,63.08000183105469
LRCX,2015-09-28,61.77000045776367
LRCX,2015-09-29,62.86000061035156
LRCX,2015-09-30,65.33000183105469
LRCX,2015-10-01,64.44000244140625
LRCX,2015-10-02,65.68000030517578
LRCX,2015-10-05,65.41999816894531
LRCX,2015-10-06,65.25
LRCX,2015-10-07,66.55999755859375
LRCX,2015-10-08,67.30999755859375
LRCX,2015-10-09,66.47000122070312
LRCX,2015-10-12,66.4800033569336
LRCX,2015-10-13,64.62999725341797
LRCX,2015-10-14,67.29000091552734
LRCX,2015-10-15,67.45999908447266
LRCX,2015-10-16,68.27999877929688
LRCX,2015-10-19,67.63999938964844
LRCX,2015-10-20,70.02999877929688
LRCX,2015-10-21,70.79000091552734
LRCX,2015-10-22,72.61000061035156
LRCX,2015-10-23,74.56999969482422
LRCX,2015-10-26,75.06999969482422
LRCX,2015-10-27,75.0999984741211
LRCX,2015-10-28,75.73999786376953
LRCX,2015-10-29,75.83999633789062
LRCX,2015-10-30,76.58999633789062
LRCX,2015-11-02,76.5999984741211
LRCX,2015-11-03,76.33999633789062
LRCX,2015-11-04,77.01000213623047
LRCX,2015-11-05,77.06999969482422
LRCX,2015-11-06,76.9000015258789
LRCX,2015-11-09,77.0
LRCX,2015-11-10,76.41999816894531
LRCX,2015-11-11,76.81999969482422
LRCX,2015-11-12,75.44000244140625
LRCX,2015-11-13,75.56999969482422
LRCX,2015-11-16,77.41000366210938
LRCX,2015-11-17,77.76000213623047
LRCX,2015-11-18,78.43000030517578
LRCX,2015-11-19,77.91999816894531
LRCX,2015-11-20,78.37999725341797
LRCX,2015-11-23,76.98999786376953
LRCX,2015-11-24,77.29000091552734
LRCX,2015-11-25,77.27999877929688
LRCX,2015-11-27,77.62999725341797
LRCX,2015-11-30,78.19999694824219
LRCX,2015-12-01,79.58999633789062
LRCX,2015-12-02,78.6500015258789
LRCX,2015-12-03,76.44000244140625
LRCX,2015-12-04,77.68000030517578
LRCX,2015-12-07,77.88999938964844
LRCX,2015-12-08,80.4000015258789
LRCX,2015-12-09,78.31999969482422
LRCX,2015-12-10,80.02999877929688
LRCX,2015-12-11,78.88999938964844
LRCX,2015-12-14,77.55999755859375
LRCX,2015-12-15,79.93000030517578
LRCX,2015-12-16,80.25
LRCX,2015-12-17,78.69999694824219
LRCX,2015-12-18,77.04000091552734
LRCX,2015-12-21,78.75
LRCX,2015-12-22,80.19000244140625
LRCX,2015-12-23,80.41999816894531
LRCX,2015-12-24,80.38999938964844
LRCX,2015-12-28,80.02999877929688
LRCX,2015-12-29,80.75
LRCX,2015-12-30,80.16999816894531
LRCX,2015-12-31,79.41999816894531
LRCX,2016-01-04,77.7300033569336
LRCX,2016-01-05,78.1500015258789
LRCX,2016-01-06,73.55999755859375
LRCX,2016-01-07,71.70999908447266
LRCX,2016-01-08,70.4800033569336
LRCX,2016-01-11,70.94999694824219
LRCX,2016-01-12,71.44000244140625
LRCX,2016-01-13,69.08000183105469
LRCX,2016-01-14,71.94999694824219
LRCX,2016-01-15,67.95999908447266
LRCX,2016-01-19,67.45999908447266
LRCX,2016-01-20,69.56999969482422
LRCX,2016-01-21,68.12000274658203
LRCX,2016-01-22,68.72000122070312
LRCX,2016-01-25,68.0
LRCX,2016-01-26,68.73999786376953
LRCX,2016-01-27,67.5
LRCX,2016-01-28,69.44999694824219
LRCX,2016-01-29,71.79000091552734
LRCX,2016-02-01,72.62000274658203
LRCX,2016-02-02,70.55000305175781
LRCX,2016-02-03,71.41000366210938
LRCX,2016-02-04,71.47000122070312
LRCX,2016-02-05,68.97000122070312
LRCX,2016-02-08,66.08000183105469
LRCX,2016-02-09,65.58000183105469
LRCX,2016-02-10,65.4800033569336
LRCX,2016-02-11,64.20999908447266
LRCX,2016-02-12,66.05000305175781
LRCX,2016-02-16,67.58000183105469
LRCX,2016-02-17,69.25
LRCX,2016-02-18,67.7699966430664
LRCX,2016-02-19,69.7699966430664
LRCX,2016-02-22,70.33999633789062
LRCX,2016-02-23,69.2300033569336
LRCX,2016-02-24,70.4800033569336
LRCX,2016-02-25,72.43000030517578
LRCX,2016-02-26,73.80999755859375
LRCX,2016-02-29,73.30000305175781
LRCX,2016-03-01,75.56999969482422
LRCX,2016-03-02,74.55000305175781
LRCX,2016-03-03,74.87000274658203
LRCX,2016-03-04,74.33000183105469
LRCX,2016-03-07,75.04000091552734
LRCX,2016-03-08,73.33999633789062
LRCX,2016-03-09,73.80999755859375
LRCX,2016-03-10,75.2300033569336
LRCX,2016-03-11,76.16999816894531
LRCX,2016-03-14,76.91999816894531
LRCX,2016-03-15,77.16000366210938
LRCX,2016-03-16,77.80999755859375
LRCX,2016-03-17,79.26000213623047
LRCX,2016-03-18,79.41999816894531
LRCX,2016-03-21,79.76000213623047
LRCX,2016-03-22,80.18000030517578
LRCX,2016-03-23,79.36000061035156
LRCX,2016-03-24,78.87999725341797
LRCX,2016-03-28,79.12999725341797
LRCX,2016-03-29,81.94000244140625
LRCX,2016-03-30,82.19000244140625
LRCX,2016-03-31,82.5999984741211
LRCX,2016-04-01,82.93000030517578
LRCX,2016-04-04,82.76000213623047
LRCX,2016-04-05,81.69000244140625
LRCX,2016-04-06,82.62000274658203
LRCX,2016-04-07,81.22000122070312
LRCX,2016-04-08,81.12000274658203
LRCX,2016-04-11,81.37999725341797
LRCX,2016-04-12,81.4000015258789
LRCX,2016-04-13,82.80999755859375
LRCX,2016-04-14,81.61000061035156
LRCX,2016-04-15,81.63999938964844
LRCX,2016-04-18,82.05999755859375
LRCX,2016-04-19,82.7699966430664
LRCX,2016-04-20,82.66999816894531
LRCX,2016-04-21,80.81999969482422
LRCX,2016-04-22,80.6500015258789
LRCX,2016-04-25,80.22000122070312
LRCX,2016-04-26,80.25
LRCX,2016-04-27,80.97000122070312
LRCX,2016-04-28,78.16000366210938
LRCX,2016-04-29,76.4000015258789
LRCX,2016-05-02,76.58999633789062
LRCX,2016-05-03,75.7300033569336
LRCX,2016-05-04,74.9000015258789
LRCX,2016-05-05,75.05000305175781
LRCX,2016-05-06,74.94000244140625
LRCX,2016-05-09,74.63999938964844
LRCX,2016-05-10,75.94999694824219
LRCX,2016-05-11,75.61000061035156
LRCX,2016-05-12,74.9000015258789
LRCX,2016-05-13,74.33999633789062
LRCX,2016-05-16,73.45999908447266
LRCX,2016-05-17,73.13999938964844
LRCX,2016-05-18,73.97000122070312
LRCX,2016-05-19,73.31999969482422
LRCX,2016-05-20,76.68000030517578
LRCX,2016-05-23,76.81999969482422
LRCX,2016-05-24,79.2699966430664
LRCX,2016-05-25,80.62000274658203
LRCX,2016-05-26,81.0199966430664
LRCX,2016-05-27,82.97000122070312
LRCX,2016-05-31,82.80999755859375
LRCX,2016-06-01,83.12999725341797
LRCX,2016-06-02,83.62999725341797
LRCX,2016-06-03,83.0999984741211
LRCX,2016-06-06,82.31999969482422
LRCX,2016-06-07,82.97000122070312
LRCX,2016-06-08,83.38999938964844
LRCX,2016-06-09,83.62999725341797
LRCX,2016-06-10,82.37000274658203
LRCX,2016-06-13,81.9800033569336
LRCX,2016-06-14,81.97000122070312
LRCX,2016-06-15,82.4800033569336
LRCX,2016-06-16,82.66999816894531
LRCX,2016-06-17,82.88999938964844
LRCX,2016-06-20,84.27999877929688
LRCX,2016-06-21,84.66000366210938
LRCX,2016-06-22,85.6500015258789
LRCX,2016-06-23,87.18000030517578
LRCX,2016-06-24,82.27999877929688
LRCX,2016-06-27,79.95999908447266
LRCX,2016-06-28,81.66999816894531
LRCX,2016-06-29,82.19999694824219
LRCX,2016-06-30,84.05999755859375
LRCX,2016-07-01,82.9800033569336
LRCX,2016-07-05,81.88999938964844
LRCX,2016-07-06,81.95999908447266
LRCX,2016-07-07,82.04000091552734
LRCX,2016-07-08,84.87999725341797
LRCX,2016-07-11,86.33000183105469
LRCX,2016-07-12,88.23999786376953
LRCX,2016-07-13,88.62000274658203
LRCX,2016-07-14,87.87999725341797
LRCX,2016-07-15,88.55000305175781
LRCX,2016-07-18,89.33000183105469
LRCX,2016-07-19,89.5
LRCX,2016-07-20,91.20999908447266
LRCX,2016-07-21,89.31999969482422
LRCX,2016-07-22,90.05000305175781
LRCX,2016-07-25,90.63999938964844
LRCX,2016-07-26,91.5999984741211
LRCX,2016-07-27,91.95999908447266
LRCX,2016-07-28,93.08000183105469
LRCX,2016-07-29,89.7699966430664
LRCX,2016-08-01,90.79000091552734
LRCX,2016-08-02,89.7300033569336
LRCX,2016-08-03,90.79000091552734
LRCX,2016-08-04,91.93000030517578
LRCX,2016-08-05,93.25
LRCX,2016-08-08,92.72000122070312
LRCX,2016-08-09,93.29000091552734
LRCX,2016-08-10,89.11000061035156
LRCX,2016-08-11,88.88999938964844
LRCX,2016-08-12,89.18000030517578
LRCX,2016-08-15,90.73999786376953
LRCX,2016-08-16,89.86000061035156
LRCX,2016-08-17,90.20999908447266
LRCX,2016-08-18,90.93000030517578
LRCX,2016-08-19,93.19000244140625
LRCX,2016-08-22,93.19999694824219
LRCX,2016-08-23,93.87999725341797
LRCX,2016-08-24,92.69000244140625
LRCX,2016-08-25,93.44000244140625
LRCX,2016-08-26,93.80999755859375
LRCX,2016-08-29,94.33999633789062
LRCX,2016-08-30,92.9800033569336
LRCX,2016-08-31,93.31999969482422
LRCX,2016-09-01,94.62999725341797
LRCX,2016-09-02,94.36000061035156
LRCX,2016-09-06,93.69999694824219
LRCX,2016-09-07,94.04000091552734
LRCX,2016-09-08,93.56999969482422
LRCX,2016-09-09,91.18000030517578
LRCX,2016-09-12,93.2699966430664
LRCX,2016-09-13,91.54000091552734
LRCX,2016-09-14,91.56999969482422
LRCX,2016-09-15,93.36000061035156
LRCX,2016-09-16,92.95999908447266
LRCX,2016-09-19,92.1500015258789
LRCX,2016-09-20,91.9800033569336
LRCX,2016-09-21,93.29000091552734
LRCX,2016-09-22,92.69000244140625
LRCX,2016-09-23,91.77999877929688
LRCX,2016-09-26,91.41000366210938
LRCX,2016-09-27,92.51000213623047
LRCX,2016-09-28,92.94000244140625
LRCX,2016-09-29,93.2300033569336
LRCX,2016-09-30,94.70999908447266
LRCX,2016-10-03,94.58999633789062
LRCX,2016-10-04,94.83000183105469
LRCX,2016-10-05,96.16999816894531
LRCX,2016-10-06,100.19000244140625
LRCX,2016-10-07,100.3499984741211
LRCX,2016-10-10,102.1500015258789
LRCX,2016-10-11,99.58999633789062
LRCX,2016-10-12,98.68000030517578
LRCX,2016-10-13,97.7300033569336
LRCX,2016-10-14,98.22000122070312
LRCX,2016-10-17,98.05999755859375
LRCX,2016-10-18,99.47000122070312
LRCX,2016-10-19,99.72000122070312
LRCX,2016-10-20,96.94000244140625
LRCX,2016-10-21,97.61000061035156
LRCX,2016-10-24,98.9800033569336
LRCX,2016-10-25,98.08000183105469
LRCX,2016-10-26,97.87000274658203
LRCX,2016-10-27,96.69999694824219
LRCX,2016-10-28,96.20999908447266
LRCX,2016-10-31,96.86000061035156
LRCX,2016-11-01,96.05000305175781
LRCX,2016-11-02,95.8499984741211
LRCX,2016-11-03,95.23999786376953
LRCX,2016-11-04,95.0
LRCX,2016-11-07,98.51000213623047
LRCX,2016-11-08,99.12000274658203
LRCX,2016-11-09,98.01000213623047
LRCX,2016-11-10,95.97000122070312
LRCX,2016-11-11,97.48999786376953
LRCX,2016-11-14,98.51000213623047
LRCX,2016-11-15,101.12000274658203
LRCX,2016-11-16,101.23999786376953
LRCX,2016-11-17,103.80000305175781
LRCX,2016-11-18,104.70999908447266
LRCX,2016-11-21,106.23999786376953
LRCX,2016-11-22,106.70999908447266
LRCX,2016-11-23,106.94999694824219
LRCX,2016-11-25,107.54000091552734
LRCX,2016-11-28,106.7699966430664
LRCX,2016-11-29,107.56999969482422
LRCX,2016-11-30,106.0199966430664
LRCX,2016-12-01,98.58000183105469
LRCX,2016-12-02,100.48999786376953
LRCX,2016-12-05,102.4000015258789
LRCX,2016-12-06,103.05000305175781
LRCX,2016-12-07,106.55000305175781
LRCX,2016-12-08,107.1500015258789
LRCX,2016-12-09,104.08999633789062
LRCX,2016-12-12,103.62999725341797
LRCX,2016-12-13,104.05999755859375
LRCX,2016-12-14,104.44000244140625
LRCX,2016-12-15,106.12000274658203
LRCX,2016-12-16,104.44999694824219
LRCX,2016-12-19,106.98999786376953
LRCX,2016-12-20,106.8499984741211
LRCX,2016-12-21,106.4800033569336
LRCX,2016-12-22,107.69000244140625
LRCX,2016-12-23,108.05999755859375
LRCX,2016-12-27,109.02999877929688
LRCX,2016-12-28,107.56999969482422
LRCX,2016-12-29,107.1500015258789
LRCX,2016-12-30,105.7300033569336
LRCX,2017-01-03,107.26000213623047
LRCX,2017-01-04,107.31999969482422
LRCX,2017-01-05,107.08000183105469
LRCX,2017-01-06,107.5999984741211
LRCX,2017-01-09,108.86000061035156
LRCX,2017-01-10,108.47000122070312
LRCX,2017-01-11,108.98999786376953
LRCX,2017-01-12,108.16999816894531
LRCX,2017-01-13,110.54000091552734
LRCX,2017-01-17,109.0999984741211
LRCX,2017-01-18,111.23999786376953
LRCX,2017-01-19,110.83999633789062
LRCX,2017-01-20,112.3499984741211
LRCX,2017-01-23,112.7699966430664
LRCX,2017-01-24,114.63999938964844
LRCX,2017-01-25,116.91999816894531
LRCX,2017-01-26,114.33000183105469
LRCX,2017-01-27,118.23999786376953
LRCX,2017-01-30,116.0
LRCX,2017-01-31,114.86000061035156
LRCX,2017-02-01,117.73999786376953
LRCX,2017-02-02,117.2300033569336
LRCX,2017-02-03,117.6500015258789
LRCX,2017-02-06,117.16000366210938
LRCX,2017-02-07,117.0
LRCX,2017-02-08,115.87000274658203
LRCX,2017-02-09,116.0
LRCX,2017-02-10,115.98999786376953
LRCX,2017-02-13,116.26000213623047
LRCX,2017-02-14,115.62999725341797
LRCX,2017-02-15,116.2300033569336
LRCX,2017-02-16,114.56999969482422
LRCX,2017-02-17,114.9000015258789
LRCX,2017-02-21,117.81999969482422
LRCX,2017-02-22,118.58000183105469
LRCX,2017-02-23,117.7300033569336
LRCX,2017-02-24,118.79000091552734
LRCX,2017-02-27,119.29000091552734
LRCX,2017-02-28,118.54000091552734
LRCX,2017-03-01,119.66999816894531
LRCX,2017-03-02,118.4800033569336
LRCX,2017-03-03,118.62000274658203
LRCX,2017-03-06,118.36000061035156
LRCX,2017-03-07,117.43000030517578
LRCX,2017-03-08,117.7300033569336
LRCX,2017-03-09,117.55000305175781
LRCX,2017-03-10,120.5999984741211
LRCX,2017-03-13,122.4000015258789
LRCX,2017-03-14,122.3499984741211
LRCX,2017-03-15,124.16999816894531
LRCX,2017-03-16,125.97000122070312
LRCX,2017-03-17,126.4800033569336
LRCX,2017-03-20,126.86000061035156
LRCX,2017-03-21,124.2699966430664
LRCX,2017-03-22,125.4000015258789
LRCX,2017-03-23,125.3499984741211
LRCX,2017-03-24,127.47000122070312
LRCX,2017-03-27,127.80000305175781
LRCX,2017-03-28,127.75
LRCX,2017-03-29,127.87999725341797
LRCX,2017-03-30,128.6999969482422
LRCX,2017-03-31,128.36000061035156
LRCX,2017-04-03,128.4199981689453
LRCX,2017-04-04,128.88999938964844
LRCX,2017-04-05,127.7699966430664
LRCX,2017-04-06,128.86000061035156
LRCX,2017-04-07,129.3000030517578
LRCX,2017-04-10,128.8000030517578
LRCX,2017-04-11,127.2300033569336
LRCX,2017-04-12,126.16000366210938
LRCX,2017-04-13,125.16999816894531
LRCX,2017-04-17,127.33000183105469
LRCX,2017-04-18,127.43000030517578
LRCX,2017-04-19,136.1699981689453
LRCX,2017-04-20,139.36000061035156
LRCX,2017-04-21,139.97999572753906
LRCX,2017-04-24,142.50999450683594
LRCX,2017-04-25,145.75999450683594
LRCX,2017-04-26,145.50999450683594
LRCX,2017-04-27,147.0
LRCX,2017-04-28,144.85000610351562
LRCX,2017-05-01,149.22000122070312
LRCX,2017-05-02,149.32000732421875
LRCX,2017-05-03,150.0800018310547
LRCX,2017-05-04,150.61000061035156
LRCX,2017-05-05,150.30999755859375
LRCX,2017-05-08,149.1199951171875
LRCX,2017-05-09,150.5399932861328
LRCX,2017-05-10,149.14999389648438
LRCX,2017-05-11,149.9199981689453
LRCX,2017-05-12,149.5800018310547
LRCX,2017-05-15,151.27000427246094
LRCX,2017-05-16,152.55999755859375
LRCX,2017-05-17,147.27000427246094
LRCX,2017-05-18,149.80999755859375
LRCX,2017-05-19,152.39999389648438
LRCX,2017-05-22,152.91000366210938
LRCX,2017-05-23,153.42999267578125
LRCX,2017-05-24,152.8800048828125
LRCX,2017-05-25,153.89999389648438
LRCX,2017-05-26,155.1199951171875
LRCX,2017-05-30,156.8699951171875
LRCX,2017-05-31,155.1699981689453
LRCX,2017-06-01,156.44000244140625
LRCX,2017-06-02,158.74000549316406
LRCX,2017-06-05,160.2899932861328
LRCX,2017-06-06,161.00999450683594
LRCX,2017-06-07,162.3000030517578
LRCX,2017-06-08,164.97000122070312
LRCX,2017-06-09,157.77999877929688
LRCX,2017-06-12,154.50999450683594
LRCX,2017-06-13,155.1199951171875
LRCX,2017-06-14,152.75
LRCX,2017-06-15,148.47999572753906
LRCX,2017-06-16,148.2100067138672
LRCX,2017-06-19,151.0
LRCX,2017-06-20,150.11000061035156
LRCX,2017-06-21,150.9199981689453
LRCX,2017-06-22,150.0399932861328
LRCX,2017-06-23,151.77999877929688
LRCX,2017-06-26,148.99000549316406
LRCX,2017-06-27,144.6199951171875
LRCX,2017-06-28,147.8300018310547
LRCX,2017-06-29,142.35000610351562
LRCX,2017-06-30,141.42999267578125
LRCX,2017-07-03,139.2899932861328
LRCX,2017-07-05,142.52999877929688
LRCX,2017-07-06,143.88999938964844
LRCX,2017-07-07,148.1300048828125
LRCX,2017-07-10,150.83999633789062
LRCX,2017-07-11,153.72000122070312
LRCX,2017-07-12,154.5800018310547
LRCX,2017-07-13,154.94000244140625
LRCX,2017-07-14,157.3000030517578
LRCX,2017-07-17,156.97999572753906
LRCX,2017-07-18,159.35000610351562
LRCX,2017-07-19,164.22999572753906
LRCX,2017-07-20,164.8000030517578
LRCX,2017-07-21,163.52999877929688
LRCX,2017-07-24,164.1199951171875
LRCX,2017-07-25,164.4600067138672
LRCX,2017-07-26,168.33999633789062
LRCX,2017-07-27,164.75999450683594
LRCX,2017-07-28,161.60000610351562
LRCX,2017-07-31,159.4600067138672
LRCX,2017-08-01,157.4600067138672
LRCX,2017-08-02,151.5500030517578
LRCX,2017-08-03,148.89999389648438
LRCX,2017-08-04,150.0500030517578
LRCX,2017-08-07,155.83999633789062
LRCX,2017-08-08,155.75
LRCX,2017-08-09,155.1999969482422
LRCX,2017-08-10,149.44000244140625
LRCX,2017-08-11,154.25999450683594
LRCX,2017-08-14,158.5500030517578
LRCX,2017-08-15,160.2100067138672
LRCX,2017-08-16,163.22000122070312
LRCX,2017-08-17,158.4600067138672
LRCX,2017-08-18,160.49000549316406
LRCX,2017-08-21,158.39999389648438
LRCX,2017-08-22,163.80999755859375
LRCX,2017-08-23,161.6999969482422
LRCX,2017-08-24,158.82000732421875
LRCX,2017-08-25,157.86000061035156
LRCX,2017-08-28,160.6699981689453
LRCX,2017-08-29,162.32000732421875
LRCX,2017-08-30,164.99000549316406
LRCX,2017-08-31,165.97999572753906
LRCX,2017-09-01,166.86000061035156
LRCX,2017-09-05,164.10000610351562
LRCX,2017-09-06,165.00999450683594
LRCX,2017-09-07,168.58999633789062
LRCX,2017-09-08,165.75
LRCX,2017-09-11,169.9600067138672
LRCX,2017-09-12,171.6699981689453
LRCX,2017-09-13,171.52000427246094
LRCX,2017-09-14,172.5800018310547
LRCX,2017-09-15,172.99000549316406
LRCX,2017-09-18,177.30999755859375
LRCX,2017-09-19,177.1199951171875
LRCX,2017-09-20,173.02000427246094
LRCX,2017-09-21,172.27999877929688
LRCX,2017-09-22,176.72999572753906
LRCX,2017-09-25,170.1699981689453
LRCX,2017-09-26,169.44000244140625
LRCX,2017-09-27,179.38999938964844
LRCX,2017-09-28,181.82000732421875
LRCX,2017-09-29,185.0399932861328
LRCX,2017-10-02,185.9499969482422
LRCX,2017-10-03,184.8699951171875
LRCX,2017-10-04,185.02000427246094
LRCX,2017-10-05,182.82000732421875
LRCX,2017-10-06,184.8300018310547
LRCX,2017-10-09,184.66000366210938
LRCX,2017-10-10,184.89999389648438
LRCX,2017-10-11,186.17999267578125
LRCX,2017-10-12,186.99000549316406
LRCX,2017-10-13,189.89999389648438
LRCX,2017-10-16,192.36000061035156
LRCX,2017-10-17,194.5500030517578
LRCX,2017-10-18,200.49000549316406
LRCX,2017-10-19,200.97999572753906
LRCX,2017-10-20,205.33999633789062
LRCX,2017-10-23,205.88999938964844
LRCX,2017-10-24,205.83999633789062
LRCX,2017-10-25,203.07000732421875
LRCX,2017-10-26,206.77999877929688
LRCX,2017-10-27,208.0
LRCX,2017-10-30,206.1999969482422
LRCX,2017-10-31,208.57000732421875
LRCX,2017-11-01,202.9199981689453
LRCX,2017-11-02,206.82000732421875
LRCX,2017-11-03,207.07000732421875
LRCX,2017-11-06,206.6699981689453
LRCX,2017-11-07,209.19000244140625
LRCX,2017-11-08,211.24000549316406
LRCX,2017-11-09,206.2899932861328
LRCX,2017-11-10,207.38999938964844
LRCX,2017-11-13,209.22999572753906
LRCX,2017-11-14,208.63999938964844
LRCX,2017-11-15,207.86000061035156
LRCX,2017-11-16,213.22000122070312
LRCX,2017-11-17,210.47000122070312
LRCX,2017-11-20,215.10000610351562
LRCX,2017-11-21,218.91000366210938
LRCX,2017-11-22,215.1699981689453
LRCX,2017-11-24,216.8300018310547
LRCX,2017-11-27,210.92999267578125
LRCX,2017-11-28,213.13999938964844
LRCX,2017-11-29,194.63999938964844
LRCX,2017-11-30,192.3300018310547
LRCX,2017-12-01,187.80999755859375
LRCX,2017-12-04,180.74000549316406
LRCX,2017-12-05,180.52999877929688
LRCX,2017-12-06,184.22999572753906
LRCX,2017-12-07,189.16000366210938
LRCX,2017-12-08,186.4600067138672
LRCX,2017-12-11,185.55999755859375
LRCX,2017-12-12,181.57000732421875
LRCX,2017-12-13,181.30999755859375
LRCX,2017-12-14,182.10000610351562
LRCX,2017-12-15,186.32000732421875
LRCX,2017-12-18,189.07000732421875
LRCX,2017-12-19,186.11000061035156
LRCX,2017-12-20,188.8300018310547
LRCX,2017-12-21,185.63999938964844
LRCX,2017-12-22,186.69000244140625
LRCX,2017-12-26,184.30999755859375
LRCX,2017-12-27,185.3699951171875
LRCX,2017-12-28,185.5399932861328
LRCX,2017-12-29,184.07000732421875
LRCX,2018-01-02,189.27999877929688
LRCX,2018-01-03,192.5
LRCX,2018-01-04,193.3800048828125
LRCX,2018-01-05,196.39999389648438
LRCX,2018-01-08,197.8800048828125
LRCX,2018-01-09,197.57000732421875
LRCX,2018-01-10,191.66000366210938
LRCX,2018-01-11,189.1199951171875
LRCX,2018-01-12,188.50999450683594
LRCX,2018-01-16,190.38999938964844
LRCX,2018-01-17,205.0800018310547
LRCX,2018-01-18,205.4499969482422
LRCX,2018-01-19,207.52999877929688
LRCX,2018-01-22,209.19000244140625
LRCX,2018-01-23,215.07000732421875
LRCX,2018-01-24,209.72999572753906
LRCX,2018-01-25,199.25
LRCX,2018-01-26,202.57000732421875
LRCX,2018-01-29,195.97000122070312
LRCX,2018-01-30,191.0800018310547
LRCX,2018-01-31,191.52000427246094
LRCX,2018-02-01,189.11000061035156
LRCX,2018-02-02,179.05999755859375
LRCX,2018-02-05,170.35000610351562
LRCX,2018-02-06,178.33999633789062
LRCX,2018-02-07,171.6300048828125
LRCX,2018-02-08,162.22999572753906
LRCX,2018-02-09,165.8699951171875
LRCX,2018-02-12,172.9499969482422
LRCX,2018-02-13,172.55999755859375
LRCX,2018-02-14,183.00999450683594
LRCX,2018-02-15,185.7100067138672
LRCX,2018-02-16,187.91000366210938
LRCX,2018-02-20,193.44000244140625
LRCX,2018-02-21,189.22999572753906
LRCX,2018-02-22,188.36000061035156
LRCX,2018-02-23,193.10000610351562
LRCX,2018-02-26,198.42999267578125
LRCX,2018-02-27,193.47000122070312
LRCX,2018-02-28,191.86000061035156
LRCX,2018-03-01,190.07000732421875
LRCX,2018-03-02,194.52999877929688
LRCX,2018-03-05,198.6999969482422
LRCX,2018-03-06,207.94000244140625
LRCX,2018-03-07,211.74000549316406
LRCX,2018-03-08,212.74000549316406
LRCX,2018-03-09,224.9499969482422
LRCX,2018-03-12,228.64999389648438
LRCX,2018-03-13,223.97000122070312
LRCX,2018-03-14,222.63999938964844
LRCX,2018-03-15,223.0800018310547
LRCX,2018-03-16,221.9199981689453
LRCX,2018-03-19,217.5800018310547
LRCX,2018-03-20,219.1300048828125
LRCX,2018-03-21,224.27999877929688
LRCX,2018-03-22,214.82000732421875
LRCX,2018-03-23,202.6300048828125
LRCX,2018-03-26,214.9600067138672
LRCX,2018-03-27,202.6199951171875
LRCX,2018-03-28,196.2100067138672
LRCX,2018-03-29,203.16000366210938
LRCX,2018-04-02,193.8699951171875
LRCX,2018-04-03,197.97000122070312
LRCX,2018-04-04,201.6699981689453
LRCX,2018-04-05,195.02000427246094
LRCX,2018-04-06,190.64999389648438
LRCX,2018-04-09,193.1199951171875
LRCX,2018-04-10,200.1699981689453
LRCX,2018-04-11,200.86000061035156
LRCX,2018-04-12,206.02000427246094
LRCX,2018-04-13,203.74000549316406
LRCX,2018-04-16,203.5500030517578
LRCX,2018-04-17,212.3300018310547
LRCX,2018-04-18,203.77000427246094
LRCX,2018-04-19,190.38999938964844
LRCX,2018-04-20,191.91000366210938
LRCX,2018-04-23,191.86000061035156
LRCX,2018-04-24,185.82000732421875
LRCX,2018-04-25,186.6699981689453
LRCX,2018-04-26,190.39999389648438
LRCX,2018-04-27,187.25999450683594
LRCX,2018-04-30,185.05999755859375
LRCX,2018-05-01,190.38999938964844
LRCX,2018-05-02,189.52000427246094
LRCX,2018-05-03,189.42999267578125
LRCX,2018-05-04,195.47000122070312
LRCX,2018-05-07,193.47999572753906
LRCX,2018-05-08,194.86000061035156
LRCX,2018-05-09,199.72000122070312
LRCX,2018-05-10,204.00999450683594
LRCX,2018-05-11,201.5500030517578
LRCX,2018-05-14,204.02999877929688
LRCX,2018-05-15,202.19000244140625
LRCX,2018-05-16,206.91000366210938
LRCX,2018-05-17,203.3300018310547
LRCX,2018-05-18,195.49000549316406
LRCX,2018-05-21,199.8699951171875
LRCX,2018-05-22,202.97999572753906
LRCX,2018-05-23,203.30999755859375
LRCX,2018-05-24,204.3699951171875
LRCX,2018-05-25,202.02999877929688
LRCX,2018-05-29,200.27999877929688
LRCX,2018-05-30,201.8300018310547
LRCX,2018-05-31,198.17999267578125
LRCX,2018-06-01,202.67999267578125
LRCX,2018-06-04,204.58999633789062
LRCX,2018-06-05,201.83999633789062
LRCX,2018-06-06,199.61000061035156
LRCX,2018-06-07,188.8300018310547
LRCX,2018-06-08,188.02999877929688
LRCX,2018-06-11,183.7100067138672
LRCX,2018-06-12,186.92999267578125
LRCX,2018-06-13,184.58999633789062
LRCX,2018-06-14,181.1699981689453
LRCX,2018-06-15,178.41000366210938
LRCX,2018-06-18,174.1999969482422
LRCX,2018-06-19,173.35000610351562
LRCX,2018-06-20,174.5399932861328
LRCX,2018-06-21,176.0500030517578
LRCX,2018-06-22,174.6999969482422
LRCX,2018-06-25,171.00999450683594
LRCX,2018-06-26,173.92999267578125
LRCX,2018-06-27,169.8000030517578
LRCX,2018-06-28,170.8699951171875
LRCX,2018-06-29,172.85000610351562
LRCX,2018-07-02,173.0500030517578
LRCX,2018-07-03,167.25
LRCX,2018-07-05,171.82000732421875
LRCX,2018-07-06,173.86000061035156
LRCX,2018-07-09,177.02000427246094
LRCX,2018-07-10,176.39999389648438
LRCX,2018-07-11,169.25999450683594
LRCX,2018-07-12,171.32000732421875
LRCX,2018-07-13,171.7899932861328
LRCX,2018-07-16,171.7899932861328
LRCX,2018-07-17,177.24000549316406
LRCX,2018-07-18,181.32000732421875
LRCX,2018-07-19,178.22999572753906
LRCX,2018-07-20,177.80999755859375
LRCX,2018-07-23,174.83999633789062
LRCX,2018-07-24,173.38999938964844
LRCX,2018-07-25,172.8000030517578
LRCX,2018-07-26,177.25999450683594
LRCX,2018-07-27,190.02000427246094
LRCX,2018-07-30,187.83999633789062
LRCX,2018-07-31,190.63999938964844
LRCX,2018-08-01,186.2899932861328
LRCX,2018-08-02,187.10000610351562
LRCX,2018-08-03,187.2899932861328
LRCX,2018-08-06,188.30999755859375
LRCX,2018-08-07,185.91000366210938
LRCX,2018-08-08,190.02000427246094
LRCX,2018-08-09,184.49000549316406
LRCX,2018-08-10,178.10000610351562
LRCX,2018-08-13,178.14999389648438
LRCX,2018-08-14,176.69000244140625
LRCX,2018-08-15,172.8300018310547
LRCX,2018-08-16,174.2899932861328
LRCX,2018-08-17,169.91000366210938
LRCX,2018-08-20,171.27999877929688
LRCX,2018-08-21,174.38999938964844
LRCX,2018-08-22,173.0800018310547
LRCX,2018-08-23,172.77000427246094
LRCX,2018-08-24,172.4600067138672
LRCX,2018-08-27,176.2100067138672
LRCX,2018-08-28,174.13999938964844
LRCX,2018-08-29,172.6199951171875
LRCX,2018-08-30,172.47000122070312
LRCX,2018-08-31,173.08999633789062
LRCX,2018-09-04,171.9600067138672
LRCX,2018-09-05,172.0399932861328
LRCX,2018-09-06,160.0500030517578
LRCX,2018-09-07,159.5800018310547
LRCX,2018-09-10,159.4600067138672
LRCX,2018-09-11,155.39999389648438
LRCX,2018-09-12,150.3699951171875
LRCX,2018-09-13,153.1199951171875
LRCX,2018-09-14,153.4600067138672
LRCX,2018-09-17,152.10000610351562
LRCX,2018-09-18,153.64999389648438
LRCX,2018-09-19,153.19000244140625
LRCX,2018-09-20,155.27999877929688
LRCX,2018-09-21,155.67999267578125
LRCX,2018-09-24,154.74000549316406
LRCX,2018-09-25,151.2899932861328
LRCX,2018-09-26,148.80999755859375
LRCX,2018-09-27,150.57000732421875
LRCX,2018-09-28,151.6999969482422
LRCX,2018-10-01,150.24000549316406
LRCX,2018-10-02,151.0800018310547
LRCX,2018-10-03,152.1699981689453
LRCX,2018-10-04,149.00999450683594
LRCX,2018-10-05,147.89999389648438
LRCX,2018-10-08,146.0800018310547
LRCX,2018-10-09,144.47000122070312
LRCX,2018-10-10,139.77999877929688
LRCX,2018-10-11,137.6199951171875
LRCX,2018-10-12,143.61000061035156
LRCX,2018-10-15,142.50999450683594
LRCX,2018-10-16,145.27000427246094
LRCX,2018-10-17,147.17999267578125
LRCX,2018-10-18,145.08999633789062
LRCX,2018-10-19,145.1999969482422
LRCX,2018-10-22,144.27000427246094
LRCX,2018-10-23,146.38999938964844
LRCX,2018-10-24,139.30999755859375
LRCX,2018-10-25,142.55999755859375
LRCX,2018-10-26,139.10000610351562
LRCX,2018-10-29,135.77999877929688
LRCX,2018-10-30,139.27000427246094
LRCX,2018-10-31,141.72999572753906
LRCX,2018-11-01,151.86000061035156
LRCX,2018-11-02,151.50999450683594
LRCX,2018-11-05,147.61000061035156
LRCX,2018-11-06,152.07000732421875
LRCX,2018-11-07,151.69000244140625
LRCX,2018-11-08,151.67999267578125
LRCX,2018-11-09,147.85000610351562
LRCX,2018-11-12,142.91000366210938
LRCX,2018-11-13,143.9499969482422
LRCX,2018-11-14,142.74000549316406
LRCX,2018-11-15,146.39999389648438
LRCX,2018-11-16,148.0
LRCX,2018-11-19,143.74000549316406
LRCX,2018-11-20,143.4499969482422
LRCX,2018-11-21,144.52000427246094
LRCX,2018-11-23,143.94000244140625
LRCX,2018-11-26,146.8000030517578
LRCX,2018-11-27,146.8300018310547
LRCX,2018-11-28,153.83999633789062
LRCX,2018-11-29,152.75
LRCX,2018-11-30,156.9600067138672
LRCX,2018-12-03,161.02000427246094
LRCX,2018-12-04,149.69000244140625
LRCX,2018-12-06,145.72999572753906
LRCX,2018-12-07,138.02999877929688
LRCX,2018-12-10,137.82000732421875
LRCX,2018-12-11,138.2899932861328
LRCX,2018-12-12,138.4499969482422
LRCX,2018-12-13,138.75999450683594
LRCX,2018-12-14,135.3699951171875
LRCX,2018-12-17,135.67999267578125
LRCX,2018-12-18,137.92999267578125
LRCX,2018-12-19,131.1199951171875
LRCX,2018-12-20,128.30999755859375
LRCX,2018-12-21,127.16000366210938
LRCX,2018-12-24,123.27999877929688
LRCX,2018-12-26,130.83999633789062
LRCX,2018-12-27,133.27999877929688
LRCX,2018-12-28,135.4199981689453
LRCX,2018-12-31,136.1699981689453
LRCX,2019-01-02,138.3000030517578
LRCX,2019-01-03,131.6300048828125
LRCX,2019-01-04,138.05999755859375
LRCX,2019-01-07,139.2899932861328
LRCX,2019-01-08,136.92999267578125
LRCX,2019-01-09,144.0
LRCX,2019-01-10,144.57000732421875
LRCX,2019-01-11,144.11000061035156
LRCX,2019-01-14,140.42999267578125
LRCX,2019-01-15,140.0
LRCX,2019-01-16,138.75
LRCX,2019-01-17,141.75999450683594
LRCX,2019-01-18,147.5500030517578
LRCX,2019-01-22,139.88999938964844
LRCX,2019-01-23,139.3300018310547
LRCX,2019-01-24,161.1999969482422
LRCX,2019-01-25,165.49000549316406
LRCX,2019-01-28,166.05999755859375
LRCX,2019-01-29,164.99000549316406
LRCX,2019-01-30,170.92999267578125
LRCX,2019-01-31,169.5800018310547
LRCX,2019-02-01,172.77000427246094
LRCX,2019-02-04,173.16000366210938
LRCX,2019-02-05,173.69000244140625
LRCX,2019-02-06,177.10000610351562
LRCX,2019-02-07,175.72000122070312
LRCX,2019-02-08,175.3000030517578
LRCX,2019-02-11,175.9199981689453
LRCX,2019-02-12,179.25
LRCX,2019-02-13,181.00999450683594
LRCX,2019-02-14,181.3300018310547
LRCX,2019-02-15,181.08999633789062
LRCX,2019-02-19,180.30999755859375
LRCX,2019-02-20,182.2100067138672
LRCX,2019-02-21,178.82000732421875
LRCX,2019-02-22,179.22000122070312
LRCX,2019-02-25,179.60000610351562
LRCX,2019-02-26,178.55999755859375
LRCX,2019-02-27,177.1999969482422
LRCX,2019-02-28,176.08999633789062
LRCX,2019-03-01,176.75
LRCX,2019-03-04,177.77000427246094
LRCX,2019-03-05,173.5399932861328
LRCX,2019-03-06,169.19000244140625
LRCX,2019-03-07,167.16000366210938
LRCX,2019-03-08,168.8300018310547
LRCX,2019-03-11,172.00999450683594
LRCX,2019-03-12,172.05999755859375
LRCX,2019-03-13,170.41000366210938
LRCX,2019-03-14,176.52999877929688
LRCX,2019-03-15,182.38999938964844
LRCX,2019-03-18,180.1999969482422
LRCX,2019-03-19,179.35000610351562
LRCX,2019-03-20,175.74000549316406
LRCX,2019-03-21,183.8000030517578
LRCX,2019-03-22,179.4499969482422
LRCX,2019-03-25,179.08999633789062
LRCX,2019-03-26,180.0500030517578
LRCX,2019-03-27,177.63999938964844
LRCX,2019-03-28,175.67999267578125
LRCX,2019-03-29,179.00999450683594
LRCX,2019-04-01,184.6999969482422
LRCX,2019-04-02,184.25999450683594
LRCX,2019-04-03,191.5399932861328
LRCX,2019-04-04,191.02999877929688
LRCX,2019-04-05,195.14999389648438
LRCX,2019-04-08,193.5800018310547
LRCX,2019-04-09,190.4600067138672
LRCX,2019-04-10,190.83999633789062
LRCX,2019-04-11,191.30999755859375
LRCX,2019-04-12,194.0800018310547
LRCX,2019-04-15,192.80999755859375
LRCX,2019-04-16,194.6199951171875
LRCX,2019-04-17,196.2899932861328
LRCX,2019-04-18,194.77000427246094
LRCX,2019-04-22,195.22000122070312
LRCX,2019-04-23,194.77999877929688
LRCX,2019-04-24,195.44000244140625
LRCX,2019-04-25,205.0800018310547
LRCX,2019-04-26,206.38999938964844
LRCX,2019-04-29,206.1199951171875
LRCX,2019-04-30,207.42999267578125
LRCX,2019-05-01,203.9600067138672
LRCX,2019-05-02,206.83999633789062
LRCX,2019-05-03,207.77999877929688
LRCX,2019-05-06,204.5399932861328
LRCX,2019-05-07,199.94000244140625
LRCX,2019-05-08,199.7100067138672
LRCX,2019-05-09,198.6300048828125
LRCX,2019-05-10,197.89999389648438
LRCX,2019-05-13,188.3000030517578
LRCX,2019-05-14,192.44000244140625
LRCX,2019-05-15,195.47999572753906
LRCX,2019-05-16,194.4600067138672
LRCX,2019-05-17,194.16000366210938
LRCX,2019-05-20,183.6699981689453
LRCX,2019-05-21,186.91000366210938
LRCX,2019-05-22,187.17999267578125
LRCX,2019-05-23,185.4499969482422
LRCX,2019-05-24,181.89999389648438
LRCX,2019-05-28,178.9199981689453
LRCX,2019-05-29,177.60000610351562
LRCX,2019-05-30,178.6199951171875
LRCX,2019-05-31,174.61000061035156
LRCX,2019-06-03,172.42999267578125
LRCX,2019-06-04,180.4199981689453
LRCX,2019-06-05,182.32000732421875
LRCX,2019-06-06,184.63999938964844
LRCX,2019-06-07,186.67999267578125
LRCX,2019-06-10,191.1699981689453
LRCX,2019-06-11,189.9199981689453
LRCX,2019-06-12,179.8800048828125
LRCX,2019-06-13,180.19000244140625
LRCX,2019-06-14,176.8000030517578
LRCX,2019-06-17,172.50999450683594
LRCX,2019-06-18,180.44000244140625
LRCX,2019-06-19,181.4199981689453
LRCX,2019-06-20,183.9600067138672
LRCX,2019-06-21,183.02999877929688
LRCX,2019-06-24,181.27000427246094
LRCX,2019-06-25,175.82000732421875
LRCX,2019-06-26,181.27999877929688
LRCX,2019-06-27,186.1300048828125
LRCX,2019-06-28,187.83999633789062
LRCX,2019-07-01,191.33999633789062
LRCX,2019-07-02,187.19000244140625
LRCX,2019-07-03,184.86000061035156
LRCX,2019-07-05,183.63999938964844
LRCX,2019-07-08,181.39999389648438
LRCX,2019-07-09,183.0800018310547
LRCX,2019-07-10,184.22000122070312
LRCX,2019-07-11,184.88999938964844
LRCX,2019-07-12,191.24000549316406
LRCX,2019-07-15,192.75
LRCX,2019-07-16,189.80999755859375
LRCX,2019-07-17,191.72000122070312
LRCX,2019-07-18,198.22999572753906
LRCX,2019-07-19,198.47000122070312
LRCX,2019-07-22,207.2100067138672
LRCX,2019-07-23,209.75999450683594
LRCX,2019-07-24,216.97999572753906
LRCX,2019-07-25,210.75
LRCX,2019-07-26,210.75
LRCX,2019-07-29,210.82000732421875
LRCX,2019-07-30,211.32000732421875
LRCX,2019-07-31,208.61000061035156
LRCX,2019-08-01,205.75999450683594
LRCX,2019-08-02,204.08999633789062
LRCX,2019-08-05,193.52999877929688
LRCX,2019-08-06,194.52000427246094
LRCX,2019-08-07,196.42999267578125
LRCX,2019-08-08,201.47999572753906
LRCX,2019-08-09,195.32000732421875
LRCX,2019-08-12,196.30999755859375
LRCX,2019-08-13,205.69000244140625
LRCX,2019-08-14,198.5
LRCX,2019-08-15,198.92999267578125
LRCX,2019-08-16,205.11000061035156
LRCX,2019-08-19,208.0500030517578
LRCX,2019-08-20,206.75999450683594
LRCX,2019-08-21,207.99000549316406
LRCX,2019-08-22,210.4600067138672
LRCX,2019-08-23,200.38999938964844
LRCX,2019-08-26,201.33999633789062
LRCX,2019-08-27,199.77000427246094
LRCX,2019-08-28,203.27999877929688
LRCX,2019-08-29,207.66000366210938
LRCX,2019-08-30,210.50999450683594
LRCX,2019-09-03,212.94000244140625
LRCX,2019-09-04,221.60000610351562
LRCX,2019-09-05,226.74000549316406
LRCX,2019-09-06,227.9199981689453
LRCX,2019-09-09,230.33999633789062
LRCX,2019-09-10,231.94000244140625
LRCX,2019-09-11,234.00999450683594
LRCX,2019-09-12,234.8699951171875
LRCX,2019-09-13,235.55999755859375
LRCX,2019-09-16,234.94000244140625
LRCX,2019-09-17,236.77999877929688
LRCX,2019-09-18,237.63999938964844
LRCX,2019-09-19,236.86000061035156
LRCX,2019-09-20,235.30999755859375
LRCX,2019-09-23,238.24000549316406
LRCX,2019-09-24,235.86000061035156
LRCX,2019-09-25,241.60000610351562
LRCX,2019-09-26,242.8300018310547
LRCX,2019-09-27,230.0800018310547
LRCX,2019-09-30,231.11000061035156
LRCX,2019-10-01,230.38999938964844
LRCX,2019-10-02,228.0
LRCX,2019-10-03,229.0500030517578
LRCX,2019-10-04,233.27000427246094
LRCX,2019-10-07,232.13999938964844
LRCX,2019-10-08,227.6999969482422
LRCX,2019-10-09,233.1300048828125
LRCX,2019-10-10,234.6199951171875
LRCX,2019-10-11,237.08999633789062
LRCX,2019-10-14,236.27999877929688
LRCX,2019-10-15,242.0500030517578
LRCX,2019-10-16,234.75999450683594
LRCX,2019-10-17,236.10000610351562
LRCX,2019-10-18,233.6999969482422
LRCX,2019-10-21,238.4600067138672
LRCX,2019-10-22,234.91000366210938
LRCX,2019-10-23,233.17999267578125
LRCX,2019-10-24,265.6000061035156
LRCX,2019-10-25,270.04998779296875
LRCX,2019-10-28,281.25
LRCX,2019-10-29,276.489990234375
LRCX,2019-10-30,277.55999755859375
LRCX,2019-10-31,271.0400085449219
LRCX,2019-11-01,278.260009765625
LRCX,2019-11-04,278.1000061035156
LRCX,2019-11-05,277.95001220703125
LRCX,2019-11-06,275.510009765625
LRCX,2019-11-07,274.1099853515625
LRCX,2019-11-08,272.67999267578125
LRCX,2019-11-11,271.260009765625
LRCX,2019-11-12,270.010009765625
LRCX,2019-11-13,272.4599914550781
LRCX,2019-11-14,275.0899963378906
LRCX,2019-11-15,283.67999267578125
LRCX,2019-11-18,282.70001220703125
LRCX,2019-11-19,276.760009765625
LRCX,2019-11-20,274.1300048828125
LRCX,2019-11-21,263.8999938964844
LRCX,2019-11-22,261.9800109863281
LRCX,2019-11-25,269.010009765625
LRCX,2019-11-26,269.55999755859375
LRCX,2019-11-27,270.94000244140625
LRCX,2019-11-29,266.8299865722656
LRCX,2019-12-02,262.94000244140625
LRCX,2019-12-03,257.8399963378906
LRCX,2019-12-04,262.8699951171875
LRCX,2019-12-05,264.82000732421875
LRCX,2019-12-06,269.8599853515625
LRCX,2019-12-09,268.0199890136719
LRCX,2019-12-10,268.989990234375
LRCX,2019-12-11,275.3999938964844
LRCX,2019-12-12,284.70001220703125
LRCX,2019-12-13,281.95001220703125
LRCX,2019-12-16,284.25
LRCX,2019-12-17,290.57000732421875
LRCX,2019-12-18,288.0199890136719
LRCX,2019-12-19,293.2900085449219
LRCX,2019-12-20,297.4100036621094
LRCX,2019-12-23,294.45001220703125
LRCX,2019-12-24,294.4800109863281
LRCX,2019-12-26,294.9200134277344
LRCX,2019-12-27,293.70001220703125
LRCX,2019-12-30,292.5400085449219
LRCX,2019-12-31,292.3999938964844
LRCX,2020-01-02,297.8900146484375
LRCX,2020-01-03,294.69000244140625
LRCX,2020-01-06,289.19000244140625
LRCX,2020-01-07,296.239990234375
LRCX,2020-01-08,299.9700012207031
LRCX,2020-01-09,297.92999267578125
LRCX,2020-01-10,294.3399963378906
LRCX,2020-01-13,297.2900085449219
LRCX,2020-01-14,300.760009765625
LRCX,2020-01-15,298.3399963378906
LRCX,2020-01-16,305.95001220703125
LRCX,2020-01-17,308.0
LRCX,2020-01-21,308.67999267578125
LRCX,2020-01-22,311.3399963378906
LRCX,2020-01-23,312.4200134277344
LRCX,2020-01-24,306.5400085449219
LRCX,2020-01-27,293.7900085449219
LRCX,2020-01-28,301.69000244140625
LRCX,2020-01-29,298.2200012207031
LRCX,2020-01-30,310.95001220703125
LRCX,2020-01-31,298.2099914550781
LRCX,2020-02-03,308.44000244140625
LRCX,2020-02-04,325.3999938964844
LRCX,2020-02-05,325.6199951171875
LRCX,2020-02-06,323.5199890136719
LRCX,2020-02-07,315.3999938964844
LRCX,2020-02-10,319.8299865722656
LRCX,2020-02-11,325.6700134277344
LRCX,2020-02-12,334.6199951171875
LRCX,2020-02-13,341.5799865722656
LRCX,2020-02-14,339.29998779296875
LRCX,2020-02-18,325.3399963378906
LRCX,2020-02-19,333.8500061035156
LRCX,2020-02-20,328.489990234375
LRCX,2020-02-21,316.79998779296875
LRCX,2020-02-24,300.4599914550781
LRCX,2020-02-25,292.2200012207031
LRCX,2020-02-26,296.6000061035156
LRCX,2020-02-27,285.70001220703125
LRCX,2020-02-28,293.42999267578125
LRCX,2020-03-02,300.3299865722656
LRCX,2020-03-03,291.4599914550781
LRCX,2020-03-04,306.239990234375
LRCX,2020-03-05,299.1300048828125
LRCX,2020-03-06,294.4100036621094
LRCX,2020-03-09,267.6000061035156
LRCX,2020-03-10,287.57000732421875
LRCX,2020-03-11,276.6300048828125
LRCX,2020-03-12,237.85000610351562
LRCX,2020-03-13,261.7799987792969
LRCX,2020-03-16,213.5399932861328
LRCX,2020-03-17,229.3000030517578
LRCX,2020-03-18,194.13999938964844
LRCX,2020-03-19,195.00999450683594
LRCX,2020-03-20,187.88999938964844
LRCX,2020-03-23,192.85000610351562
LRCX,2020-03-24,230.63999938964844
LRCX,2020-03-25,233.5500030517578
LRCX,2020-03-26,260.3399963378906
LRCX,2020-03-27,241.22000122070312
LRCX,2020-03-30,255.3000030517578
LRCX,2020-03-31,240.0
LRCX,2020-04-01,223.3300018310547
LRCX,2020-04-02,220.57000732421875
LRCX,2020-04-03,218.14999389648438
LRCX,2020-04-06,250.75
LRCX,2020-04-07,256.2200012207031
LRCX,2020-04-08,266.75
LRCX,2020-04-09,258.2799987792969
LRCX,2020-04-13,258.7799987792969
LRCX,2020-04-14,272.510009765625
LRCX,2020-04-15,262.80999755859375
LRCX,2020-04-16,270.7099914550781
LRCX,2020-04-17,279.0199890136719
LRCX,2020-04-20,266.7300109863281
LRCX,2020-04-21,243.6300048828125
LRCX,2020-04-22,271.7799987792969
LRCX,2020-04-23,263.9599914550781
LRCX,2020-04-24,266.6700134277344
LRCX,2020-04-27,264.4100036621094
LRCX,2020-04-28,261.8500061035156
LRCX,2020-04-29,279.989990234375
LRCX,2020-04-30,255.27999877929688
LRCX,2020-05-01,235.02000427246094
LRCX,2020-05-04,234.52000427246094
LRCX,2020-05-05,242.80999755859375
LRCX,2020-05-06,244.55999755859375
LRCX,2020-05-07,247.6300048828125
LRCX,2020-05-08,265.3999938964844
LRCX,2020-05-11,262.2300109863281
LRCX,2020-05-12,255.97999572753906
LRCX,2020-05-13,248.19000244140625
LRCX,2020-05-14,269.0
LRCX,2020-05-15,251.83999633789062
LRCX,2020-05-18,257.4700012207031
LRCX,2020-05-19,261.6600036621094
LRCX,2020-05-20,271.1700134277344
LRCX,2020-05-21,260.70001220703125
LRCX,2020-05-22,261.1400146484375
LRCX,2020-05-26,266.3599853515625
LRCX,2020-05-27,276.1099853515625
LRCX,2020-05-28,266.82000732421875
LRCX,2020-05-29,273.6700134277344
LRCX,2020-06-01,270.9700012207031
LRCX,2020-06-02,271.4599914550781
LRCX,2020-06-03,286.8900146484375
LRCX,2020-06-04,291.8399963378906
LRCX,2020-06-05,304.9200134277344
LRCX,2020-06-08,297.5899963378906
LRCX,2020-06-09,302.3299865722656
LRCX,2020-06-10,301.29998779296875
LRCX,2020-06-11,282.42999267578125
LRCX,2020-06-12,284.5199890136719
LRCX,2020-06-15,291.1400146484375
LRCX,2020-06-16,305.4800109863281
LRCX,2020-06-17,313.7799987792969
LRCX,2020-06-18,314.79998779296875
LRCX,2020-06-19,315.25
LRCX,2020-06-22,312.29998779296875
LRCX,2020-06-23,315.9800109863281
LRCX,2020-06-24,305.7799987792969
LRCX,2020-06-25,312.6000061035156
LRCX,2020-06-26,302.5199890136719
LRCX,2020-06-29,308.4599914550781
LRCX,2020-06-30,323.4599914550781
LRCX,2020-07-01,317.4800109863281
LRCX,2020-07-02,323.70001220703125
LRCX,2020-07-06,334.9599914550781
LRCX,2020-07-07,327.8900146484375
LRCX,2020-07-08,333.79998779296875
LRCX,2020-07-09,335.760009765625
LRCX,2020-07-10,339.9800109863281
LRCX,2020-07-13,337.1400146484375
LRCX,2020-07-14,346.05999755859375
LRCX,2020-07-15,343.2200012207031
LRCX,2020-07-16,344.8800048828125
LRCX,2020-07-17,346.2699890136719
LRCX,2020-07-20,353.75
LRCX,2020-07-21,357.0199890136719
LRCX,2020-07-22,361.9599914550781
LRCX,2020-07-23,354.82000732421875
LRCX,2020-07-24,345.7200012207031
LRCX,2020-07-27,358.0799865722656
LRCX,2020-07-28,348.92999267578125
LRCX,2020-07-29,360.8299865722656
LRCX,2020-07-30,378.5400085449219
LRCX,2020-07-31,377.1600036621094
LRCX,2020-08-03,381.4100036621094
LRCX,2020-08-04,384.9599914550781
LRCX,2020-08-05,383.4700012207031
LRCX,2020-08-06,377.80999755859375
LRCX,2020-08-07,372.44000244140625
LRCX,2020-08-10,375.760009765625
LRCX,2020-08-11,369.010009765625
LRCX,2020-08-12,381.5199890136719
LRCX,2020-08-13,377.0199890136719
LRCX,2020-08-14,373.6400146484375
LRCX,2020-08-17,379.0799865722656
LRCX,2020-08-18,374.57000732421875
LRCX,2020-08-19,372.19000244140625
LRCX,2020-08-20,358.5
LRCX,2020-08-21,353.44000244140625
LRCX,2020-08-24,351.0199890136719
LRCX,2020-08-25,352.5
LRCX,2020-08-26,351.79998779296875
LRCX,2020-08-27,341.45001220703125
LRCX,2020-08-28,350.7799987792969
LRCX,2020-08-31,336.3399963378906
LRCX,2020-09-01,340.55999755859375
LRCX,2020-09-02,362.70001220703125
LRCX,2020-09-03,341.5299987792969
LRCX,2020-09-04,333.1199951171875
LRCX,2020-09-08,302.7200012207031
LRCX,2020-09-09,300.9100036621094
LRCX,2020-09-10,297.510009765625
LRCX,2020-09-11,293.989990234375
LRCX,2020-09-14,305.4200134277344
LRCX,2020-09-15,308.92999267578125
LRCX,2020-09-16,306.6000061035156
LRCX,2020-09-17,305.8900146484375
LRCX,2020-09-18,307.2099914550781
LRCX,2020-09-21,314.9599914550781
LRCX,2020-09-22,318.69000244140625
LRCX,2020-09-23,317.0199890136719
LRCX,2020-09-24,327.1700134277344
LRCX,2020-09-25,330.2699890136719
LRCX,2020-09-28,336.6099853515625
LRCX,2020-09-29,337.7099914550781
LRCX,2020-09-30,331.75
LRCX,2020-10-01,339.1300048828125
LRCX,2020-10-02,328.7099914550781
LRCX,2020-10-05,342.2300109863281
LRCX,2020-10-06,340.9800109863281
LRCX,2020-10-07,345.7699890136719
LRCX,2020-10-08,355.42999267578125
LRCX,2020-10-09,362.7099914550781
LRCX,2020-10-12,370.1099853515625
LRCX,2020-10-13,374.19000244140625
LRCX,2020-10-14,374.239990234375
LRCX,2020-10-15,375.489990234375
LRCX,2020-10-16,364.9599914550781
LRCX,2020-10-19,363.57000732421875
LRCX,2020-10-20,363.57000732421875
LRCX,2020-10-21,366.6199951171875
LRCX,2020-10-22,358.010009765625
LRCX,2020-10-23,353.9200134277344
LRCX,2020-10-26,347.6300048828125
LRCX,2020-10-27,343.8299865722656
LRCX,2020-10-28,338.8999938964844
LRCX,2020-10-29,353.260009765625
LRCX,2020-10-30,342.0799865722656
LRCX,2020-11-02,350.95001220703125
LRCX,2020-11-03,370.5299987792969
LRCX,2020-11-04,380.3399963378906
LRCX,2020-11-05,399.7099914550781
LRCX,2020-11-06,409.4200134277344
LRCX,2020-11-09,416.2799987792969
LRCX,2020-11-10,407.8699951171875
LRCX,2020-11-11,424.0
LRCX,2020-11-12,418.4599914550781
LRCX,2020-11-13,426.30999755859375
LRCX,2020-11-16,439.2900085449219
LRCX,2020-11-17,431.92999267578125
LRCX,2020-11-18,430.3299865722656
LRCX,2020-11-19,437.67999267578125
LRCX,2020-11-20,433.6400146484375
LRCX,2020-11-23,448.739990234375
LRCX,2020-11-24,446.44000244140625
LRCX,2020-11-25,446.7799987792969
LRCX,2020-11-27,456.5400085449219
LRCX,2020-11-30,452.6600036621094
LRCX,2020-12-01,467.6499938964844
LRCX,2020-12-02,479.2200012207031
LRCX,2020-12-03,484.07000732421875
LRCX,2020-12-04,499.9800109863281
LRCX,2020-12-07,508.67999267578125
LRCX,2020-12-08,511.6600036621094
LRCX,2020-12-09,493.8299865722656
LRCX,2020-12-10,490.1499938964844
LRCX,2020-12-11,491.70001220703125
LRCX,2020-12-14,491.8699951171875
LRCX,2020-12-15,495.3299865722656
LRCX,2020-12-16,493.30999755859375
LRCX,2020-12-17,486.239990234375
LRCX,2020-12-18,480.9700012207031
LRCX,2020-12-21,483.2300109863281
LRCX,2020-12-22,476.95001220703125
LRCX,2020-12-23,471.1300048828125
LRCX,2020-12-24,480.3399963378906
LRCX,2020-12-28,476.1000061035156
LRCX,2020-12-29,473.2200012207031
LRCX,2020-12-30,484.45001220703125
LRCX,2020-12-31,472.2699890136719
LRCX,2021-01-04,478.0199890136719
LRCX,2021-01-05,494.54998779296875
LRCX,2021-01-06,496.489990234375
LRCX,2021-01-07,514.4600219726562
LRCX,2021-01-08,501.6300048828125
LRCX,2021-01-11,516.47998046875
LRCX,2021-01-12,536.4400024414062
LRCX,2021-01-13,526.5
LRCX,2021-01-14,557.7899780273438
LRCX,2021-01-15,547.530029296875
LRCX,2021-01-19,580.02001953125
LRCX,2021-01-20,563.0
LRCX,2021-01-21,564.1900024414062
LRCX,2021-01-22,563.8499755859375
LRCX,2021-01-25,567.760009765625
LRCX,2021-01-26,552.6599731445312
LRCX,2021-01-27,515.0399780273438
LRCX,2021-01-28,507.3500061035156
LRCX,2021-01-29,483.95001220703125
LRCX,2021-02-01,501.45001220703125
LRCX,2021-02-02,516.0700073242188
LRCX,2021-02-03,504.3299865722656
LRCX,2021-02-04,519.530029296875
LRCX,2021-02-05,509.760009765625
LRCX,2021-02-08,532.780029296875
LRCX,2021-02-09,528.0800170898438
LRCX,2021-02-10,532.5
LRCX,2021-02-11,572.2100219726562
LRCX,2021-02-12,586.1599731445312
LRCX,2021-02-16,591.7899780273438
LRCX,2021-02-17,585.9099731445312
LRCX,2021-02-18,577.77001953125
LRCX,2021-02-19,598.4099731445312
LRCX,2021-02-22,567.7999877929688
LRCX,2021-02-23,562.6500244140625
LRCX,2021-02-24,596.9000244140625
LRCX,2021-02-25,547.6500244140625
LRCX,2021-02-26,567.1900024414062
LRCX,2021-03-01,598.8099975585938
LRCX,2021-03-02,573.3599853515625
LRCX,2021-03-03,551.22998046875
LRCX,2021-03-04,528.8099975585938
LRCX,2021-03-05,547.7000122070312
LRCX,2021-03-08,502.6099853515625
LRCX,2021-03-09,543.510009765625
LRCX,2021-03-10,518.7000122070312
LRCX,2021-03-11,535.3900146484375
LRCX,2021-03-12,524.8200073242188
LRCX,2021-03-15,536.75
LRCX,2021-03-16,547.1799926757812
LRCX,2021-03-17,553.010009765625
LRCX,2021-03-18,539.1699829101562
LRCX,2021-03-19,542.3099975585938
LRCX,2021-03-22,560.030029296875
LRCX,2021-03-23,544.4099731445312
LRCX,2021-03-24,552.4500122070312
LRCX,2021-03-25,548.030029296875
LRCX,2021-03-26,584.22998046875
LRCX,2021-03-29,570.2899780273438
LRCX,2021-03-30,572.5599975585938
LRCX,2021-03-31,595.239990234375
LRCX,2021-04-01,639.2999877929688
LRCX,2021-04-05,660.7999877929688
LRCX,2021-04-06,652.47998046875
LRCX,2021-04-07,658.780029296875
LRCX,2021-04-08,668.0
LRCX,2021-04-09,662.0
LRCX,2021-04-12,650.27001953125
LRCX,2021-04-13,644.989990234375
LRCX,2021-04-14,640.4299926757812
LRCX,2021-04-15,649.5
LRCX,2021-04-16,643.7100219726562
LRCX,2021-04-19,621.72998046875
LRCX,2021-04-20,613.030029296875
LRCX,2021-04-21,641.25
LRCX,2021-04-22,614.5399780273438
LRCX,2021-04-23,627.489990234375
LRCX,2021-04-26,643.1699829101562
LRCX,2021-04-27,644.8800048828125
LRCX,2021-04-28,638.0499877929688
LRCX,2021-04-29,640.969970703125
LRCX,2021-04-30,620.4500122070312
LRCX,2021-05-03,617.239990234375
LRCX,2021-05-04,606.2899780273438
LRCX,2021-05-05,611.0
LRCX,2021-05-06,617.4400024414062
LRCX,2021-05-07,630.5399780273438
LRCX,2021-05-10,586.4500122070312
LRCX,2021-05-11,592.4299926757812
LRCX,2021-05-12,557.6699829101562
LRCX,2021-05-13,584.72998046875
LRCX,2021-05-14,602.989990234375
LRCX,2021-05-17,592.0700073242188
LRCX,2021-05-18,584.8300170898438
LRCX,2021-05-19,602.2000122070312
LRCX,2021-05-20,626.719970703125
LRCX,2021-05-21,614.0999755859375
LRCX,2021-05-24,634.6400146484375
LRCX,2021-05-25,640.3699951171875
LRCX,2021-05-26,638.0399780273438
LRCX,2021-05-27,645.7000122070312
LRCX,2021-05-28,649.8499755859375
LRCX,2021-06-01,649.0399780273438
LRCX,2021-06-02,648.989990234375
LRCX,2021-06-03,635.780029296875
LRCX,2021-06-04,655.3099975585938
LRCX,2021-06-07,649.5800170898438
LRCX,2021-06-08,637.5499877929688
LRCX,2021-06-09,634.0900268554688
LRCX,2021-06-10,640.77001953125
LRCX,2021-06-11,642.1099853515625
LRCX,2021-06-14,650.239990234375
LRCX,2021-06-15,643.47998046875
LRCX,2021-06-16,638.739990234375
LRCX,2021-06-17,639.780029296875
LRCX,2021-06-18,612.6599731445312
LRCX,2021-06-21,618.6199951171875
LRCX,2021-06-22,621.7899780273438
LRCX,2021-06-23,624.219970703125
LRCX,2021-06-24,635.02001953125
LRCX,2021-06-25,630.4400024414062
LRCX,2021-06-28,646.9600219726562
LRCX,2021-06-29,651.7899780273438
LRCX,2021-06-30,650.7000122070312
LRCX,2021-07-01,633.0700073242188
LRCX,2021-07-02,631.4400024414062
LRCX,2021-07-06,621.9000244140625
LRCX,2021-07-07,613.5900268554688
LRCX,2021-07-08,606.030029296875
LRCX,2021-07-09,612.8499755859375
LRCX,2021-07-12,625.4199829101562
LRCX,2021-07-13,624.6699829101562
LRCX,2021-07-14,617.8800048828125
LRCX,2021-07-15,610.739990234375
LRCX,2021-07-16,588.47998046875
LRCX,2021-07-19,591.52001953125
LRCX,2021-07-20,607.0900268554688
LRCX,2021-07-21,637.25
LRCX,2021-07-22,635.9299926757812
LRCX,2021-07-23,640.27001953125
LRCX,2021-07-26,640.3900146484375
LRCX,2021-07-27,622.5900268554688
LRCX,2021-07-28,635.0
LRCX,2021-07-29,619.6300048828125
LRCX,2021-07-30,637.4099731445312
LRCX,2021-08-02,641.7999877929688
LRCX,2021-08-03,645.52001953125
LRCX,2021-08-04,649.780029296875
LRCX,2021-08-05,645.6599731445312
LRCX,2021-08-06,647.9600219726562
LRCX,2021-08-09,640.5
LRCX,2021-08-10,617.1699829101562
LRCX,2021-08-11,608.52001953125
LRCX,2021-08-12,583.510009765625
LRCX,2021-08-13,580.4099731445312
LRCX,2021-08-16,588.8699951171875
LRCX,2021-08-17,578.989990234375
LRCX,2021-08-18,569.510009765625
LRCX,2021-08-19,577.1400146484375
LRCX,2021-08-20,565.969970703125
LRCX,2021-08-23,584.2999877929688
LRCX,2021-08-24,585.5800170898438
LRCX,2021-08-25,588.77001953125
LRCX,2021-08-26,585.3499755859375
LRCX,2021-08-27,609.5900268554688
LRCX,2021-08-30,607.989990234375
LRCX,2021-08-31,604.8200073242188
LRCX,2021-09-01,599.780029296875
LRCX,2021-09-02,602.0999755859375
LRCX,2021-09-03,610.7100219726562
LRCX,2021-09-07,593.1900024414062
LRCX,2021-09-08,583.5399780273438
LRCX,2021-09-09,593.6099853515625
LRCX,2021-09-10,598.1099853515625
LRCX,2021-09-13,608.77001953125
LRCX,2021-09-14,603.5
LRCX,2021-09-15,611.5
LRCX,2021-09-16,615.8499755859375
LRCX,2021-09-17,608.97998046875
LRCX,2021-09-20,589.9099731445312
LRCX,2021-09-21,586.219970703125
LRCX,2021-09-22,601.0999755859375
LRCX,2021-09-23,612.5599975585938
LRCX,2021-09-24,612.47998046875
LRCX,2021-09-27,616.6699829101562
LRCX,2021-09-28,585.969970703125
LRCX,2021-09-29,567.510009765625
LRCX,2021-09-30,569.1500244140625
LRCX,2021-10-01,569.72998046875
LRCX,2021-10-04,550.1400146484375
LRCX,2021-10-05,555.9000244140625
LRCX,2021-10-06,551.72998046875
LRCX,2021-10-07,555.8200073242188
LRCX,2021-10-08,550.1599731445312
LRCX,2021-10-11,552.4400024414062
LRCX,2021-10-12,546.780029296875
LRCX,2021-10-13,544.4099731445312
LRCX,2021-10-14,567.9299926757812
LRCX,2021-10-15,564.469970703125
LRCX,2021-10-18,568.7000122070312
LRCX,2021-10-19,570.8300170898438
LRCX,2021-10-20,565.5
LRCX,2021-10-21,555.4199829101562
LRCX,2021-10-22,556.739990234375
LRCX,2021-10-25,551.969970703125
LRCX,2021-10-26,548.9400024414062
LRCX,2021-10-27,553.6199951171875
LRCX,2021-10-28,565.9500122070312
LRCX,2021-10-29,563.5700073242188
LRCX,2021-11-01,572.760009765625
LRCX,2021-11-02,574.239990234375
LRCX,2021-11-03,581.4000244140625
LRCX,2021-11-04,598.72998046875
LRCX,2021-11-05,610.77001953125
LRCX,2021-11-08,609.0700073242188
LRCX,2021-11-09,621.9099731445312
LRCX,2021-11-10,605.780029296875
LRCX,2021-11-11,613.7000122070312
LRCX,2021-11-12,624.4199829101562
LRCX,2021-11-15,630.260009765625
LRCX,2021-11-16,634.260009765625
LRCX,2021-11-17,630.6300048828125
LRCX,2021-11-18,635.7999877929688
LRCX,2021-11-19,644.5
LRCX,2021-11-22,646.7000122070312
LRCX,2021-11-23,661.3200073242188
LRCX,2021-11-24,660.7899780273438
LRCX,2021-11-26,641.97998046875
LRCX,2021-11-29,680.5399780273438
LRCX,2021-11-30,679.8499755859375
LRCX,2021-12-01,693.530029296875
LRCX,2021-12-02,661.52001953125
LRCX,2021-12-03,661.469970703125
LRCX,2021-12-06,667.5599975585938
LRCX,2021-12-07,706.1500244140625
LRCX,2021-12-08,714.030029296875
LRCX,2021-12-09,699.3900146484375
LRCX,2021-12-10,705.9600219726562
LRCX,2021-12-13,684.969970703125
LRCX,2021-12-14,679.2100219726562
LRCX,2021-12-15,697.3099975585938
LRCX,2021-12-16,671.280029296875
LRCX,2021-12-17,669.1699829101562
LRCX,2021-12-20,661.0800170898438
LRCX,2021-12-21,683.0700073242188
LRCX,2021-12-22,691.219970703125
LRCX,2021-12-23,698.719970703125
LRCX,2021-12-27,723.4000244140625
LRCX,2021-12-28,716.0999755859375
LRCX,2021-12-29,726.75
LRCX,2021-12-30,718.3300170898438
LRCX,2021-12-31,719.1500244140625
LRCX,2022-01-03,725.4600219726562
LRCX,2022-01-04,712.0
LRCX,2022-01-05,691.8099975585938
LRCX,2022-01-06,701.9099731445312
LRCX,2022-01-07,669.2899780273438
LRCX,2022-01-10,664.2899780273438
LRCX,2022-01-11,673.2100219726562
LRCX,2022-01-12,686.3200073242188
LRCX,2022-01-13,686.77001953125
LRCX,2022-01-14,729.8200073242188
LRCX,2022-01-18,679.010009765625
LRCX,2022-01-19,642.72998046875
LRCX,2022-01-20,619.6699829101562
LRCX,2022-01-21,605.7899780273438
LRCX,2022-01-24,621.8200073242188
LRCX,2022-01-25,588.22998046875
LRCX,2022-01-26,596.6699829101562
LRCX,2022-01-27,555.2999877929688
LRCX,2022-01-28,561.1400146484375
LRCX,2022-01-31,589.9199829101562
LRCX,2022-02-01,589.469970703125
LRCX,2022-02-02,611.77001953125
LRCX,2022-02-03,588.760009765625
LRCX,2022-02-04,579.0700073242188
LRCX,2022-02-07,571.3699951171875
LRCX,2022-02-08,576.2899780273438
LRCX,2022-02-09,607.4400024414062
LRCX,2022-02-10,594.8699951171875
LRCX,2022-02-11,559.989990234375
LRCX,2022-02-14,558.25
LRCX,2022-02-15,593.8200073242188
LRCX,2022-02-16,591.469970703125
LRCX,2022-02-17,580.6099853515625
LRCX,2022-02-18,569.989990234375
LRCX,2022-02-22,559.719970703125
LRCX,2022-02-23,542.3900146484375
LRCX,2022-02-24,562.8800048828125
LRCX,2022-02-25,573.2000122070312
LRCX,2022-02-28,561.3499755859375
LRCX,2022-03-01,540.5700073242188
LRCX,2022-03-02,554.02001953125
LRCX,2022-03-03,543.510009765625
LRCX,2022-03-04,525.780029296875
LRCX,2022-03-07,489.1499938964844
LRCX,2022-03-08,490.3699951171875
LRCX,2022-03-09,517.3099975585938
LRCX,2022-03-10,497.07000732421875
LRCX,2022-03-11,483.3900146484375
LRCX,2022-03-14,469.0
LRCX,2022-03-15,484.7200012207031
LRCX,2022-03-16,514.489990234375
LRCX,2022-03-17,526.3200073242188
LRCX,2022-03-18,544.6400146484375
LRCX,2022-03-21,536.8599853515625
LRCX,2022-03-22,546.760009765625
LRCX,2022-03-23,530.989990234375
LRCX,2022-03-24,556.219970703125
LRCX,2022-03-25,554.8200073242188
LRCX,2022-03-28,557.3099975585938
LRCX,2022-03-29,568.9299926757812
LRCX,2022-03-30,548.5599975585938
LRCX,2022-03-31,537.6099853515625
LRCX,2022-04-01,525.4500122070312
LRCX,2022-04-04,535.5499877929688
LRCX,2022-04-05,503.6400146484375
LRCX,2022-04-06,498.1700134277344
LRCX,2022-04-07,503.3399963378906
LRCX,2022-04-08,491.6400146484375
LRCX,2022-04-11,475.760009765625
LRCX,2022-04-12,467.0
LRCX,2022-04-13,472.6099853515625
LRCX,2022-04-14,456.1600036621094
LRCX,2022-04-18,470.54998779296875
LRCX,2022-04-19,479.19000244140625
LRCX,2022-04-20,481.45001220703125
LRCX,2022-04-21,469.510009765625
LRCX,2022-04-22,463.1300048828125
LRCX,2022-04-25,476.4200134277344
LRCX,2022-04-26,457.2200012207031
LRCX,2022-04-27,456.7799987792969
LRCX,2022-04-28,484.489990234375
LRCX,2022-04-29,465.760009765625
LRCX,2022-05-02,479.32000732421875
LRCX,2022-05-03,485.3900146484375
LRCX,2022-05-04,505.9200134277344
LRCX,2022-05-05,481.32000732421875
LRCX,2022-05-06,478.2300109863281
LRCX,2022-05-09,447.1499938964844
LRCX,2022-05-10,459.1199951171875
LRCX,2022-05-11,447.20001220703125
LRCX,2022-05-12,460.42999267578125
LRCX,2022-05-13,491.9200134277344
LRCX,2022-05-16,482.4700012207031
LRCX,2022-05-17,512.27001953125
LRCX,2022-05-18,477.4800109863281
LRCX,2022-05-19,472.1300048828125
LRCX,2022-05-20,474.1199951171875
LRCX,2022-05-23,483.29998779296875
LRCX,2022-05-24,470.9700012207031
LRCX,2022-05-25,487.5799865722656
LRCX,2022-05-26,509.2099914550781
LRCX,2022-05-27,531.02001953125
LRCX,2022-05-31,520.030029296875
LRCX,2022-06-01,505.7900085449219
LRCX,2022-06-02,523.2999877929688
LRCX,2022-06-03,513.97998046875
LRCX,2022-06-06,516.260009765625
LRCX,2022-06-07,523.4400024414062
LRCX,2022-06-08,512.1300048828125
LRCX,2022-06-09,493.45001220703125
LRCX,2022-06-10,474.4100036621094
LRCX,2022-06-13,447.0799865722656
LRCX,2022-06-14,449.7699890136719
LRCX,2022-06-15,453.6400146484375
LRCX,2022-06-16,418.29998779296875
LRCX,2022-06-17,419.4599914550781
LRCX,2022-06-21,433.0400085449219
LRCX,2022-06-22,425.6300048828125
LRCX,2022-06-23,424.0799865722656
LRCX,2022-06-24,450.19000244140625
LRCX,2022-06-27,449.7900085449219
LRCX,2022-06-28,438.260009765625
LRCX,2022-06-29,427.04998779296875
LRCX,2022-06-30,426.1499938964844
LRCX,2022-07-01,394.8299865722656
LRCX,2022-07-05,388.7699890136719
LRCX,2022-07-06,391.69000244140625
LRCX,2022-07-07,414.8800048828125
LRCX,2022-07-08,415.1199951171875
LRCX,2022-07-11,402.4100036621094
LRCX,2022-07-12,405.8699951171875
LRCX,2022-07-13,412.010009765625
LRCX,2022-07-14,419.32000732421875
LRCX,2022-07-15,427.1300048828125
LRCX,2022-07-18,423.1600036621094
LRCX,2022-07-19,446.94000244140625
LRCX,2022-07-20,465.1000061035156
LRCX,2022-07-21,476.1300048828125
LRCX,2022-07-22,463.989990234375
LRCX,2022-07-25,457.45001220703125
LRCX,2022-07-26,447.2300109863281
LRCX,2022-07-27,467.6600036621094
LRCX,2022-07-28,484.94000244140625
LRCX,2022-07-29,500.510009765625
LRCX,2022-08-01,502.79998779296875
LRCX,2022-08-02,502.6499938964844
LRCX,2022-08-03,524.6900024414062
LRCX,2022-08-04,531.8499755859375
LRCX,2022-08-05,519.969970703125
LRCX,2022-08-08,509.5400085449219
LRCX,2022-08-09,469.3999938964844
LRCX,2022-08-10,494.95001220703125
LRCX,2022-08-11,497.4599914550781
LRCX,2022-08-12,518.5900268554688
LRCX,2022-08-15,517.2899780273438
LRCX,2022-08-16,510.3599853515625
LRCX,2022-08-17,497.55999755859375
LRCX,2022-08-18,503.1499938964844
LRCX,2022-08-19,476.7900085449219
LRCX,2022-08-22,457.57000732421875
LRCX,2022-08-23,463.9700012207031
LRCX,2022-08-24,463.010009765625
LRCX,2022-08-25,478.19000244140625
LRCX,2022-08-26,453.30999755859375
LRCX,2022-08-29,444.5400085449219
LRCX,2022-08-30,442.67999267578125
LRCX,2022-08-31,437.9100036621094
LRCX,2022-09-01,432.0400085449219
LRCX,2022-09-02,430.2099914550781
LRCX,2022-09-06,426.760009765625
LRCX,2022-09-07,432.0
LRCX,2022-09-08,439.1600036621094
LRCX,2022-09-09,450.7799987792969
LRCX,2022-09-12,447.29998779296875
LRCX,2022-09-13,420.4800109863281
LRCX,2022-09-14,421.760009765625
LRCX,2022-09-15,413.44000244140625
LRCX,2022-09-16,409.2200012207031
LRCX,2022-09-19,409.2200012207031
LRCX,2022-09-20,403.3999938964844
LRCX,2022-09-21,398.6499938964844
LRCX,2022-09-22,386.8299865722656
LRCX,2022-09-23,380.55999755859375
LRCX,2022-09-26,371.44000244140625
LRCX,2022-09-27,376.70001220703125
LRCX,2022-09-28,381.6499938964844
LRCX,2022-09-29,370.54998779296875
LRCX,2022-09-30,366.0
LRCX,2022-10-03,389.67999267578125
LRCX,2022-10-04,400.6300048828125
LRCX,2022-10-05,399.9100036621094
LRCX,2022-10-06,397.6000061035156
LRCX,2022-10-07,374.8399963378906
LRCX,2022-10-10,350.7200012207031
LRCX,2022-10-11,327.04998779296875
LRCX,2022-10-12,323.9800109863281
LRCX,2022-10-13,340.6099853515625
LRCX,2022-10-14,314.95001220703125
LRCX,2022-10-17,315.4200134277344
LRCX,2022-10-18,322.05999755859375
LRCX,2022-10-19,330.0799865722656
LRCX,2022-10-20,355.8699951171875
LRCX,2022-10-21,369.2900085449219
LRCX,2022-10-24,373.9599914550781
LRCX,2022-10-25,379.8599853515625
LRCX,2022-10-26,385.6000061035156
LRCX,2022-10-27,389.1099853515625
LRCX,2022-10-28,405.5899963378906
LRCX,2022-10-31,404.7799987792969
LRCX,2022-11-01,412.7099914550781
LRCX,2022-11-02,395.5199890136719
LRCX,2022-11-03,393.4200134277344
LRCX,2022-11-04,419.5400085449219
LRCX,2022-11-07,434.9700012207031
LRCX,2022-11-08,444.8599853515625
LRCX,2022-11-09,432.739990234375
LRCX,2022-11-10,485.4100036621094
LRCX,2022-11-11,500.82000732421875
LRCX,2022-11-14,480.70001220703125
LRCX,2022-11-15,490.739990234375
LRCX,2022-11-16,455.3800048828125
LRCX,2022-11-17,461.1600036621094
LRCX,2022-11-18,456.70001220703125
LRCX,2022-11-21,450.1499938964844
LRCX,2022-11-22,455.6199951171875
LRCX,2022-11-23,461.3999938964844
LRCX,2022-11-25,453.25
LRCX,2022-11-28,443.2300109863281
LRCX,2022-11-29,442.04998779296875
LRCX,2022-11-30,472.3800048828125
LRCX,2022-12-01,463.1400146484375
LRCX,2022-12-02,457.6700134277344
LRCX,2022-12-05,452.6000061035156
LRCX,2022-12-06,443.0899963378906
LRCX,2022-12-07,444.2799987792969
LRCX,2022-12-08,455.0
LRCX,2022-12-09,450.20001220703125
LRCX,2022-12-12,464.29998779296875
LRCX,2022-12-13,475.94000244140625
LRCX,2022-12-14,468.239990234375
LRCX,2022-12-15,446.05999755859375
LRCX,2022-12-16,443.9200134277344
LRCX,2022-12-19,438.69000244140625
LRCX,2022-12-20,437.3599853515625
LRCX,2022-12-21,447.8699951171875
LRCX,2022-12-22,409.1099853515625
LRCX,2022-12-23,412.1199951171875
LRCX,2022-12-27,405.4599914550781
LRCX,2022-12-28,402.79998779296875
LRCX,2022-12-29,420.6099853515625
LRCX,2022-12-30,420.29998779296875
LRCX,2023-01-03,414.29998779296875
LRCX,2023-01-04,422.4599914550781
LRCX,2023-01-05,417.05999755859375
LRCX,2023-01-06,445.2699890136719
LRCX,2023-01-09,452.42999267578125
LRCX,2023-01-10,458.6099853515625
LRCX,2023-01-11,464.29998779296875
LRCX,2023-01-12,470.0400085449219
LRCX,2023-01-13,473.6700134277344
LRCX,2023-01-17,470.989990234375
LRCX,2023-01-18,466.8900146484375
LRCX,2023-01-19,453.8900146484375
LRCX,2023-01-20,472.5
LRCX,2023-01-23,490.7799987792969
LRCX,2023-01-24,487.5
LRCX,2023-01-25,488.3999938964844
LRCX,2023-01-26,497.75
LRCX,2023-01-27,482.8800048828125
LRCX,2023-01-30,478.6300048828125
LRCX,2023-01-31,500.1000061035156
LRCX,2023-02-01,530.260009765625
LRCX,2023-02-02,541.0399780273438
LRCX,2023-02-03,529.25
LRCX,2023-02-06,520.9500122070312
LRCX,2023-02-07,533.239990234375
LRCX,2023-02-08,517.9099731445312
LRCX,2023-02-09,515.52001953125
LRCX,2023-02-10,505.0
LRCX,2023-02-13,510.2900085449219
LRCX,2023-02-14,516.2100219726562
LRCX,2023-02-15,520.2899780273438
LRCX,2023-02-16,501.3299865722656
LRCX,2023-02-17,495.6600036621094
LRCX,2023-02-21,478.2900085449219
LRCX,2023-02-22,477.239990234375
LRCX,2023-02-23,485.3800048828125
LRCX,2023-02-24,478.6099853515625
LRCX,2023-02-27,482.7099914550781
LRCX,2023-02-28,486.010009765625
LRCX,2023-03-01,490.9200134277344
LRCX,2023-03-02,489.9800109863281
LRCX,2023-03-03,491.6499938964844
LRCX,2023-03-06,485.2200012207031
LRCX,2023-03-07,479.6600036621094
LRCX,2023-03-08,493.3999938964844
LRCX,2023-03-09,490.2799987792969
LRCX,2023-03-10,478.82000732421875
LRCX,2023-03-13,477.0
LRCX,2023-03-14,493.9800109863281
LRCX,2023-03-15,487.04998779296875
LRCX,2023-03-16,515.1900024414062
LRCX,2023-03-17,508.3599853515625
LRCX,2023-03-20,513.2899780273438
LRCX,2023-03-21,507.3599853515625
LRCX,2023-03-22,506.29998779296875
LRCX,2023-03-23,523.5900268554688
LRCX,2023-03-24,502.05999755859375
LRCX,2023-03-27,495.7699890136719
LRCX,2023-03-28,485.0799865722656
LRCX,2023-03-29,515.75
LRCX,2023-03-30,531.3599853515625
LRCX,2023-03-31,530.1199951171875
LRCX,2023-04-03,521.510009765625
LRCX,2023-04-04,504.2900085449219
LRCX,2023-04-05,493.4800109863281
LRCX,2023-04-06,493.7900085449219
LRCX,2023-04-10,507.4599914550781
LRCX,2023-04-11,507.510009765625
LRCX,2023-04-12,497.07000732421875
LRCX,2023-04-13,498.3500061035156
LRCX,2023-04-14,500.8399963378906
LRCX,2023-04-17,492.6600036621094
LRCX,2023-04-18,495.3699951171875
LRCX,2023-04-19,491.0199890136719
LRCX,2023-04-20,526.52001953125
LRCX,2023-04-21,517.1900024414062
LRCX,2023-04-24,514.3800048828125
LRCX,2023-04-25,499.7200012207031
LRCX,2023-04-26,497.3999938964844
LRCX,2023-04-27,518.8900146484375
LRCX,2023-04-28,524.0800170898438
LRCX,2023-05-01,523.8300170898438
LRCX,2023-05-02,521.8800048828125
LRCX,2023-05-03,514.5499877929688
LRCX,2023-05-04,512.239990234375
LRCX,2023-05-05,529.760009765625
LRCX,2023-05-08,526.7899780273438
LRCX,2023-05-09,515.77001953125
LRCX,2023-05-10,527.2999877929688
LRCX,2023-05-11,527.47998046875
LRCX,2023-05-12,527.0999755859375