Aegion Corp (AEGN) Stock Profile

Data as of May 2, 2025

$29.99 ($0.00) 0.00%

Aegion Corp - Daily Information

Click for more stock information on Aegion Corp.

Daily Information	Data
Date	May 2, 2025
Open	$29.99
Previous Close	$29.99
High	$29.99
Low	$29.99
Adjusted Open	$29.99
Previous Adjusted Close	$29.99
Adjusted High	$29.99
Adjusted Low	$29.99

Invest in Aegion Corp (AEGN)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Company Profile Aegion Corp

Exchange: NASDAQ

IPO Date: April 24, 1989

Employees: 6,000

Sector: Industrials

Industry: Engineering & Construction

Website: Aegion Corp Website

Address: 150 Chesterfield Industrial Boulevard, Chesterfield, Missouri, United States

Historical Stock Data for Aegion Corp (AEGN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-17	$29.99	$29.99	$29.99	$29.99	$29.99	0
2021-05-14	$30.00	$30.14	$29.96	$29.99	$29.99	3,631,180
2021-05-13	$29.96	$30.00	$29.96	$30.00	$30.00	527,856
2021-05-12	$29.98	$30.02	$29.96	$29.96	$29.96	494,297
2021-05-11	$29.97	$30.10	$29.94	$29.97	$29.97	196,619
2021-05-10	$30.08	$30.08	$29.94	$29.99	$29.99	208,061
2021-05-07	$29.96	$30.02	$29.95	$30.00	$30.00	115,981
2021-05-06	$30.04	$30.08	$29.94	$30.00	$30.00	155,052
2021-05-05	$30.11	$30.15	$29.90	$30.06	$30.06	79,542
2021-05-04	$30.12	$30.12	$29.96	$30.01	$30.01	256,757
2021-05-03	$30.33	$30.36	$29.95	$29.96	$29.96	136,173
2021-04-30	$30.13	$30.28	$29.95	$30.10	$30.10	123,218
2021-04-29	$30.35	$30.41	$30.11	$30.20	$30.20	144,249
2021-04-28	$30.50	$30.73	$30.12	$30.29	$30.29	516,532
2021-04-27	$30.49	$30.69	$30.22	$30.58	$30.58	154,529
2021-04-26	$30.71	$30.95	$30.24	$30.53	$30.53	176,809
2021-04-23	$30.50	$30.68	$30.35	$30.55	$30.55	234,317
2021-04-22	$30.56	$30.68	$30.15	$30.38	$30.38	222,521
2021-04-21	$30.44	$30.72	$30.32	$30.61	$30.61	104,357
2021-04-20	$30.50	$30.58	$30.26	$30.45	$30.45	187,794
2021-04-19	$30.51	$30.61	$30.35	$30.50	$30.50	92,333
2021-04-16	$30.82	$30.85	$30.55	$30.56	$30.56	495,723
2021-04-15	$30.78	$30.78	$30.43	$30.66	$30.66	179,605
2021-04-14	$30.35	$30.90	$30.20	$30.79	$30.79	362,971
2021-04-13	$28.53	$29.03	$28.30	$28.72	$28.72	127,226
2021-04-12	$28.49	$29.02	$28.36	$28.61	$28.61	61,095
2021-04-09	$28.54	$28.70	$28.30	$28.45	$28.45	218,259
2021-04-08	$28.69	$28.77	$28.30	$28.52	$28.52	232,614
2021-04-07	$28.50	$28.66	$28.31	$28.60	$28.60	127,808
2021-04-06	$28.70	$28.78	$28.30	$28.47	$28.47	190,051
2021-04-05	$29.20	$29.20	$28.60	$28.69	$28.69	159,765
2021-04-01	$28.79	$29.23	$28.50	$29.20	$29.20	261,676
2021-03-31	$29.00	$29.20	$28.57	$28.75	$28.75	323,884
2021-03-30	$28.81	$29.32	$28.70	$28.85	$28.85	138,645
2021-03-29	$28.62	$29.01	$28.47	$28.69	$28.69	229,574
2021-03-26	$29.30	$29.30	$28.51	$28.71	$28.71	324,736
2021-03-25	$28.67	$29.29	$28.52	$29.15	$29.15	281,058
2021-03-24	$29.14	$29.50	$28.50	$28.65	$28.65	488,298
2021-03-23	$29.00	$29.24	$28.80	$29.00	$29.00	284,134
2021-03-22	$28.46	$29.80	$28.41	$29.04	$29.04	802,496
2021-03-19	$27.65	$28.00	$27.36	$27.42	$27.42	1,278,907
2021-03-18	$27.94	$28.27	$27.68	$27.69	$27.69	238,618
2021-03-17	$28.33	$28.34	$27.86	$28.00	$28.00	310,509
2021-03-16	$28.20	$28.40	$28.00	$28.29	$28.29	289,429
2021-03-15	$27.99	$28.61	$27.47	$28.52	$28.52	864,074
2021-03-12	$29.00	$29.56	$28.70	$29.13	$29.13	1,169,324
2021-03-11	$26.15	$26.15	$25.86	$25.92	$25.92	197,109
2021-03-10	$26.07	$26.16	$25.96	$26.15	$26.15	194,921
2021-03-09	$25.98	$26.16	$25.83	$26.02	$26.02	160,826
2021-03-08	$25.98	$25.98	$25.73	$25.90	$25.90	243,646
2021-03-05	$25.90	$26.06	$25.70	$26.00	$26.00	239,344
2021-03-04	$25.82	$25.99	$25.62	$25.79	$25.79	440,412
2021-03-03	$25.91	$26.07	$25.63	$25.72	$25.72	273,023
2021-03-02	$25.96	$26.23	$25.76	$25.80	$25.80	348,700
2021-03-01	$25.99	$26.36	$25.85	$25.98	$25.98	261,733
2021-02-26	$25.98	$26.04	$25.85	$25.85	$25.85	321,112
2021-02-25	$25.95	$26.04	$25.84	$25.90	$25.90	452,050
2021-02-24	$25.99	$26.11	$25.84	$25.89	$25.89	319,595
2021-02-23	$25.91	$26.08	$25.87	$25.88	$25.88	447,991
2021-02-22	$26.02	$26.20	$25.90	$25.90	$25.90	297,159
2021-02-19	$26.12	$26.23	$25.95	$26.00	$26.00	623,651
2021-02-18	$26.12	$26.33	$25.98	$26.00	$26.00	563,761
2021-02-17	$26.32	$26.40	$25.90	$26.00	$26.00	1,188,491
2021-02-16	$26.03	$26.95	$25.92	$26.57	$26.57	3,900,798
2021-02-12	$21.33	$21.61	$21.23	$21.45	$21.45	50,231
2021-02-11	$21.10	$21.59	$20.63	$21.39	$21.39	102,285
2021-02-10	$21.05	$21.21	$20.53	$21.15	$21.15	75,335
2021-02-09	$20.66	$21.09	$20.18	$20.84	$20.84	62,542
2021-02-08	$20.57	$20.91	$20.51	$20.74	$20.74	63,401
2021-02-05	$20.55	$20.55	$19.83	$20.19	$20.19	61,692
2021-02-04	$19.37	$20.20	$19.34	$20.16	$20.16	51,704
2021-02-03	$19.17	$19.64	$18.83	$19.34	$19.34	71,434
2021-02-02	$19.31	$19.43	$19.04	$19.25	$19.25	53,984
2021-02-01	$18.51	$19.15	$18.34	$18.98	$18.98	86,633
2021-01-29	$18.78	$19.14	$18.37	$18.37	$18.37	109,806
2021-01-28	$19.25	$19.61	$18.54	$18.78	$18.78	90,335
2021-01-27	$19.31	$19.97	$18.71	$18.93	$18.93	104,020
2021-01-26	$20.69	$20.90	$19.92	$19.95	$19.95	76,951
2021-01-25	$20.96	$20.99	$19.68	$20.33	$20.33	82,796
2021-01-22	$20.08	$20.67	$20.02	$20.63	$20.63	76,527
2021-01-21	$21.04	$21.04	$20.29	$20.36	$20.36	73,957
2021-01-20	$21.10	$21.50	$20.52	$20.84	$20.84	70,900
2021-01-19	$21.33	$21.56	$20.88	$20.94	$20.94	76,502
2021-01-15	$20.95	$21.79	$20.90	$20.93	$20.93	87,266
2021-01-14	$21.32	$21.69	$21.28	$21.44	$21.44	94,645
2021-01-13	$21.34	$21.48	$21.02	$21.06	$21.06	65,644
2021-01-12	$20.73	$21.48	$20.68	$21.32	$21.32	91,289
2021-01-11	$20.02	$20.56	$19.99	$20.52	$20.52	59,416
2021-01-08	$21.43	$21.43	$20.16	$20.47	$20.47	74,286
2021-01-07	$21.49	$21.88	$20.77	$21.21	$21.21	106,299
2021-01-06	$19.91	$21.74	$19.64	$21.34	$21.34	200,449
2021-01-05	$18.77	$19.63	$18.76	$19.37	$19.37	125,263
2021-01-04	$19.11	$19.37	$18.67	$18.77	$18.77	95,292
2020-12-31	$18.91	$19.20	$18.91	$18.99	$18.99	59,420
2020-12-30	$18.95	$19.38	$18.85	$18.97	$18.97	52,744
2020-12-29	$19.32	$19.97	$18.54	$18.80	$18.80	81,785
2020-12-28	$19.46	$20.17	$19.19	$19.20	$19.20	104,704
2020-12-24	$19.04	$19.27	$18.87	$19.25	$19.25	37,689
2020-12-23	$18.76	$19.10	$18.73	$18.92	$18.92	59,539
2020-12-22	$18.55	$18.70	$18.43	$18.53	$18.53	132,228
2020-12-21	$18.28	$18.69	$18.25	$18.44	$18.44	86,543
2020-12-18	$19.21	$19.73	$18.64	$18.69	$18.69	429,828
2020-12-17	$19.23	$19.92	$18.96	$19.10	$19.10	95,183
2020-12-16	$19.55	$19.56	$18.94	$19.09	$19.09	106,268
2020-12-15	$18.66	$19.53	$18.50	$19.41	$19.41	144,931
2020-12-14	$18.90	$18.90	$18.04	$18.35	$18.35	120,040
2020-12-11	$18.90	$19.15	$18.43	$18.58	$18.58	128,044
2020-12-10	$19.19	$19.40	$18.48	$19.18	$19.18	102,490
2020-12-09	$19.66	$19.97	$19.20	$19.37	$19.37	95,264
2020-12-08	$18.92	$19.51	$18.90	$19.44	$19.44	113,731
2020-12-07	$19.94	$19.94	$18.82	$19.21	$19.21	179,115
2020-12-04	$17.58	$18.35	$17.54	$18.28	$18.28	79,402
2020-12-03	$17.50	$17.50	$17.12	$17.35	$17.35	55,509
2020-12-02	$17.32	$17.58	$17.05	$17.37	$17.37	83,666
2020-12-01	$17.54	$17.69	$17.16	$17.38	$17.38	91,539
2020-11-30	$17.60	$17.82	$17.08	$17.15	$17.15	97,138
2020-11-27	$18.02	$18.25	$17.47	$17.73	$17.73	61,362
2020-11-25	$18.16	$18.25	$17.87	$18.08	$18.08	91,339
2020-11-24	$17.86	$18.57	$17.76	$18.40	$18.40	150,640
2020-11-23	$17.06	$17.80	$17.06	$17.64	$17.64	79,862
2020-11-20	$17.07	$17.15	$16.72	$16.85	$16.85	87,451
2020-11-19	$17.09	$17.40	$16.72	$17.38	$17.38	89,043
2020-11-18	$17.29	$17.61	$16.94	$17.37	$17.37	117,136
2020-11-17	$16.95	$17.26	$16.60	$17.14	$17.14	148,336
2020-11-16	$16.70	$17.26	$16.66	$17.22	$17.22	128,223
2020-11-13	$15.88	$16.43	$15.70	$16.38	$16.38	83,291
2020-11-12	$16.08	$16.25	$15.53	$15.66	$15.66	180,738
2020-11-11	$16.49	$16.51	$15.83	$16.24	$16.24	95,432
2020-11-10	$15.52	$16.90	$15.52	$16.48	$16.48	211,479
2020-11-09	$15.22	$15.79	$14.88	$15.30	$15.30	238,850
2020-11-06	$14.47	$14.47	$13.98	$14.04	$14.04	85,439
2020-11-05	$14.16	$14.69	$14.16	$14.39	$14.39	131,486
2020-11-04	$14.36	$14.56	$14.02	$14.17	$14.17	141,168
2020-11-03	$14.60	$15.17	$14.35	$14.70	$14.70	197,878
2020-11-02	$14.21	$14.43	$13.91	$14.35	$14.35	192,777
2020-10-30	$13.88	$14.43	$13.88	$14.11	$14.11	210,484
2020-10-29	$14.30	$14.48	$13.72	$13.91	$13.91	202,490
2020-10-28	$14.55	$14.80	$14.27	$14.47	$14.47	104,853
2020-10-27	$15.36	$15.39	$14.86	$14.95	$14.95	75,338
2020-10-26	$15.47	$15.48	$14.86	$15.44	$15.44	103,805
2020-10-23	$15.65	$15.83	$15.47	$15.74	$15.74	66,236
2020-10-22	$15.47	$15.77	$15.33	$15.45	$15.45	71,636
2020-10-21	$15.75	$15.86	$15.44	$15.47	$15.47	62,975
2020-10-20	$15.94	$16.00	$15.70	$15.80	$15.80	160,744
2020-10-19	$16.05	$16.33	$15.68	$15.82	$15.82	208,965
2020-10-16	$15.84	$16.20	$15.55	$16.05	$16.05	220,970
2020-10-15	$15.21	$15.97	$15.21	$15.94	$15.94	175,656
2020-10-14	$15.40	$15.61	$15.31	$15.33	$15.33	69,187
2020-10-13	$15.20	$15.69	$15.20	$15.40	$15.40	176,483
2020-10-12	$15.50	$15.66	$14.68	$15.50	$15.50	125,449
2020-10-09	$15.33	$15.61	$15.10	$15.49	$15.49	105,345
2020-10-08	$15.00	$15.17	$14.49	$15.15	$15.15	97,965
2020-10-07	$14.75	$15.07	$14.74	$14.92	$14.92	123,888
2020-10-06	$15.04	$15.66	$14.58	$14.61	$14.61	130,984
2020-10-05	$14.67	$15.47	$14.50	$14.83	$14.83	100,628
2020-10-02	$14.30	$14.68	$13.91	$14.55	$14.55	77,733
2020-10-01	$14.04	$14.31	$13.90	$14.25	$14.25	131,830
2020-09-30	$14.40	$14.64	$13.99	$14.13	$14.13	171,156
2020-09-29	$14.12	$14.43	$14.04	$14.28	$14.28	125,857
2020-09-28	$14.11	$14.50	$14.11	$14.26	$14.26	114,472
2020-09-25	$13.74	$14.04	$13.71	$13.93	$13.93	67,393
2020-09-24	$13.77	$14.18	$13.67	$13.88	$13.88	120,902
2020-09-23	$14.04	$14.34	$13.66	$13.71	$13.71	101,541
2020-09-22	$14.21	$14.40	$13.80	$14.13	$14.13	96,000
2020-09-21	$14.89	$15.01	$14.01	$14.18	$14.18	159,074
2020-09-18	$15.33	$15.33	$14.82	$15.22	$15.22	581,699
2020-09-17	$14.57	$15.25	$14.57	$15.03	$15.03	81,985
2020-09-16	$14.40	$14.95	$14.39	$14.80	$14.80	114,359
2020-09-15	$14.50	$14.56	$14.18	$14.36	$14.36	60,026
2020-09-14	$14.51	$14.72	$14.35	$14.44	$14.44	67,596
2020-09-11	$14.67	$14.74	$14.30	$14.40	$14.40	80,504
2020-09-10	$15.04	$15.06	$14.49	$14.63	$14.63	129,611
2020-09-09	$15.26	$16.04	$14.78	$15.05	$15.05	96,580
2020-09-08	$15.85	$15.86	$15.11	$15.19	$15.19	95,687
2020-09-04	$16.07	$16.55	$15.87	$16.00	$16.00	92,725
2020-09-03	$16.42	$16.63	$15.63	$15.69	$15.69	97,291
2020-09-02	$16.45	$16.54	$16.09	$16.22	$16.22	128,711
2020-09-01	$16.11	$16.44	$15.92	$16.43	$16.43	63,659
2020-08-31	$16.23	$16.80	$16.03	$16.19	$16.19	138,639
2020-08-28	$16.25	$16.39	$15.98	$16.36	$16.36	70,945
2020-08-27	$16.15	$16.38	$15.96	$16.16	$16.16	62,925
2020-08-26	$16.10	$16.35	$15.81	$16.17	$16.17	90,447
2020-08-25	$16.47	$16.57	$16.13	$16.16	$16.16	50,383
2020-08-24	$16.31	$16.53	$16.07	$16.30	$16.30	89,028
2020-08-21	$16.36	$16.51	$15.93	$16.14	$16.14	70,580
2020-08-20	$16.51	$16.92	$16.32	$16.38	$16.38	34,676
2020-08-19	$16.98	$17.18	$16.68	$16.74	$16.74	80,165
2020-08-18	$17.03	$17.05	$16.70	$16.93	$16.93	89,685
2020-08-17	$17.08	$17.52	$16.82	$17.16	$17.16	103,692
2020-08-14	$16.63	$17.13	$16.51	$17.05	$17.05	135,610
2020-08-13	$17.06	$17.12	$16.66	$16.70	$16.70	85,517
2020-08-12	$17.78	$17.78	$16.89	$17.16	$17.16	62,232
2020-08-11	$17.79	$17.95	$17.43	$17.53	$17.53	92,233
2020-08-10	$17.36	$17.73	$17.24	$17.47	$17.47	140,002
2020-08-07	$16.73	$17.36	$16.73	$17.34	$17.34	73,553
2020-08-06	$16.81	$17.11	$16.71	$16.81	$16.81	44,317
2020-08-05	$16.94	$17.00	$16.58	$16.90	$16.90	84,128
2020-08-04	$16.61	$16.92	$16.39	$16.71	$16.71	141,711
2020-08-03	$15.45	$16.58	$15.45	$16.56	$16.56	118,852
2020-07-31	$15.51	$15.73	$14.88	$15.42	$15.42	124,526
2020-07-30	$16.39	$16.71	$15.48	$15.72	$15.72	82,312
2020-07-29	$16.70	$17.25	$16.69	$17.25	$17.25	91,643
2020-07-28	$15.99	$16.82	$15.99	$16.63	$16.63	107,320
2020-07-27	$15.98	$16.10	$15.69	$15.98	$15.98	69,786
2020-07-24	$16.35	$16.49	$15.78	$16.04	$16.04	110,272
2020-07-23	$16.06	$16.50	$16.06	$16.37	$16.37	84,678
2020-07-22	$16.16	$16.48	$16.02	$16.06	$16.06	65,792
2020-07-21	$15.75	$16.41	$15.74	$16.35	$16.35	71,293
2020-07-20	$15.91	$15.95	$15.25	$15.60	$15.60	67,211
2020-07-17	$15.91	$16.27	$15.83	$16.04	$16.04	112,000
2020-07-16	$16.18	$16.38	$15.81	$16.02	$16.02	134,600
2020-07-15	$15.99	$16.47	$15.99	$16.25	$16.25	115,900
2020-07-14	$15.19	$15.58	$14.99	$15.56	$15.56	83,200
2020-07-13	$15.36	$15.49	$14.83	$15.11	$15.11	86,200
2020-07-10	$14.56	$15.20	$14.31	$15.16	$15.16	64,300
2020-07-09	$14.71	$14.97	$14.31	$14.53	$14.53	115,900
2020-07-08	$15.11	$15.27	$14.56	$14.83	$14.83	83,300
2020-07-07	$15.51	$15.59	$15.07	$15.17	$15.17	211,400
2020-07-06	$16.45	$16.47	$15.73	$15.78	$15.78	86,900
2020-07-02	$16.14	$16.42	$15.84	$16.09	$16.09	113,600
2020-07-01	$15.83	$15.88	$15.32	$15.76	$15.76	133,900
2020-06-30	$15.23	$15.94	$15.23	$15.87	$15.87	131,800
2020-06-29	$14.65	$15.33	$14.49	$15.30	$15.30	149,400
2020-06-26	$14.53	$14.53	$13.84	$14.39	$14.39	248,640
2020-06-25	$14.49	$14.80	$14.08	$14.68	$14.68	117,563
2020-06-24	$14.84	$15.05	$14.58	$14.62	$14.62	164,014
2020-06-23	$15.10	$15.17	$14.66	$15.06	$15.06	118,675
2020-06-22	$14.74	$14.96	$14.33	$14.85	$14.85	110,670
2020-06-19	$14.76	$15.58	$14.50	$14.93	$14.93	302,532
2020-06-18	$14.51	$14.84	$14.32	$14.55	$14.55	98,350
2020-06-17	$15.83	$16.02	$14.65	$14.69	$14.69	103,967
2020-06-16	$15.80	$16.42	$15.67	$15.78	$15.78	116,833
2020-06-15	$14.19	$15.42	$14.01	$15.03	$15.03	130,385
2020-06-12	$15.07	$15.23	$14.25	$14.70	$14.70	136,646
2020-06-11	$15.30	$15.90	$14.47	$14.52	$14.52	222,680
2020-06-10	$17.11	$17.13	$15.94	$16.12	$16.12	122,039
2020-06-09	$16.98	$17.64	$16.63	$17.22	$17.22	136,121
2020-06-08	$18.36	$18.49	$17.28	$17.35	$17.35	129,917
2020-06-05	$17.30	$18.01	$17.09	$17.71	$17.71	138,696
2020-06-04	$16.31	$16.94	$16.01	$16.78	$16.78	130,940
2020-06-03	$15.81	$16.64	$15.81	$16.50	$16.50	112,322
2020-06-02	$15.27	$15.86	$15.01	$15.78	$15.78	76,452
2020-06-01	$15.12	$15.43	$14.52	$15.11	$15.11	146,864
2020-05-29	$14.72	$15.07	$14.31	$15.01	$15.01	153,080
2020-05-28	$15.95	$15.99	$14.82	$14.92	$14.92	121,795
2020-05-27	$15.47	$15.96	$15.13	$15.80	$15.80	127,519
2020-05-26	$14.40	$15.23	$14.40	$15.17	$15.17	138,826
2020-05-22	$14.15	$14.26	$13.79	$14.23	$14.23	76,771
2020-05-21	$14.15	$14.30	$13.68	$14.06	$14.06	92,537
2020-05-20	$13.35	$14.23	$13.35	$14.18	$14.18	144,298
2020-05-19	$13.53	$13.66	$13.06	$13.08	$13.08	115,683
2020-05-18	$12.79	$13.61	$12.79	$13.58	$13.58	172,468
2020-05-15	$12.12	$12.50	$11.97	$12.32	$12.32	74,343
2020-05-14	$12.02	$12.15	$11.40	$12.11	$12.11	135,026
2020-05-13	$12.64	$12.75	$12.01	$12.35	$12.35	113,485
2020-05-12	$13.32	$13.63	$12.66	$12.74	$12.74	122,498
2020-05-11	$13.97	$13.97	$13.19	$13.34	$13.34	101,212
2020-05-08	$14.38	$14.49	$14.06	$14.19	$14.19	71,380
2020-05-07	$13.75	$14.06	$13.64	$13.98	$13.98	87,076
2020-05-06	$14.41	$14.47	$13.58	$13.69	$13.69	80,068
2020-05-05	$15.10	$15.23	$14.29	$14.40	$14.40	84,502
2020-05-04	$14.78	$15.48	$14.56	$14.76	$14.76	110,479
2020-05-01	$15.47	$15.47	$14.30	$14.72	$14.72	118,552
2020-04-30	$16.59	$17.16	$15.55	$16.05	$16.05	175,186
2020-04-29	$15.95	$16.73	$15.63	$16.33	$16.33	218,802
2020-04-28	$15.49	$15.94	$15.07	$15.78	$15.78	106,700
2020-04-27	$14.28	$15.31	$14.21	$15.13	$15.13	89,859
2020-04-24	$14.30	$14.35	$13.95	$14.15	$14.15	51,610
2020-04-23	$13.97	$14.72	$13.97	$14.27	$14.27	93,291
2020-04-22	$14.01	$14.16	$13.80	$13.98	$13.98	102,701
2020-04-21	$13.65	$14.15	$13.53	$13.77	$13.77	70,362
2020-04-20	$14.62	$14.62	$13.39	$14.00	$14.00	212,825
2020-04-17	$14.56	$15.25	$14.52	$15.06	$15.06	180,396
2020-04-16	$14.47	$15.12	$13.57	$14.03	$14.03	133,450
2020-04-15	$14.93	$15.46	$14.35	$14.45	$14.45	110,375
2020-04-14	$15.86	$16.26	$15.41	$15.52	$15.52	113,674
2020-04-13	$15.84	$15.84	$15.20	$15.60	$15.60	104,440
2020-04-09	$15.74	$16.18	$15.20	$16.09	$16.09	186,315
2020-04-08	$14.71	$15.52	$14.53	$15.34	$15.34	227,067
2020-04-07	$15.56	$15.99	$14.45	$14.50	$14.50	255,195
2020-04-06	$15.52	$15.86	$14.71	$15.22	$15.22	173,398
2020-04-03	$16.45	$16.79	$14.81	$14.92	$14.92	151,587
2020-04-02	$16.06	$17.09	$15.90	$16.76	$16.76	154,522
2020-04-01	$17.50	$17.50	$16.11	$16.38	$16.38	185,900
2020-03-31	$16.24	$18.00	$15.91	$17.93	$17.93	273,836
2020-03-30	$14.87	$16.36	$14.72	$16.27	$16.27	201,640
2020-03-27	$14.36	$15.27	$14.36	$14.90	$14.90	347,467
2020-03-26	$14.70	$16.03	$14.70	$15.79	$15.79	172,923
2020-03-25	$14.80	$15.12	$14.23	$14.70	$14.70	153,876
2020-03-24	$16.19	$16.31	$14.71	$14.88	$14.88	200,680
2020-03-23	$14.25	$15.46	$14.07	$15.39	$15.39	137,079
2020-03-20	$15.41	$15.96	$13.84	$13.96	$13.96	290,575
2020-03-19	$14.92	$16.49	$13.95	$15.43	$15.43	184,810
2020-03-18	$14.62	$15.84	$13.98	$15.00	$15.00	156,874
2020-03-17	$13.73	$15.64	$13.26	$15.64	$15.64	175,747
2020-03-16	$14.30	$14.82	$13.50	$13.52	$13.52	161,032
2020-03-13	$15.48	$15.83	$14.87	$15.58	$15.58	228,075
2020-03-12	$14.87	$15.90	$14.41	$14.58	$14.58	210,685
2020-03-11	$15.86	$16.24	$15.61	$16.07	$16.07	162,326
2020-03-10	$17.02	$17.08	$15.70	$16.36	$16.36	151,091
2020-03-09	$16.77	$17.49	$16.42	$16.43	$16.43	192,176
2020-03-06	$16.79	$18.12	$16.79	$18.03	$18.03	124,340
2020-03-05	$17.86	$18.35	$17.39	$17.61	$17.61	335,477
2020-03-04	$18.29	$18.61	$17.93	$18.52	$18.52	96,355
2020-03-03	$18.40	$19.37	$17.83	$18.13	$18.13	174,362
2020-03-02	$18.08	$18.61	$17.72	$18.53	$18.53	229,852
2020-02-28	$18.72	$19.56	$17.92	$18.01	$18.01	179,290
2020-02-27	$19.81	$20.55	$19.01	$19.12	$19.12	96,221
2020-02-26	$21.28	$21.45	$20.41	$20.48	$20.48	48,502
2020-02-25	$22.18	$22.18	$21.15	$21.28	$21.28	76,035
2020-02-24	$22.29	$22.36	$22.11	$22.19	$22.19	51,539
2020-02-21	$22.83	$23.05	$22.60	$22.97	$22.97	59,957
2020-02-20	$22.87	$23.01	$22.48	$22.90	$22.90	38,383
2020-02-19	$23.00	$23.06	$22.70	$22.91	$22.91	53,533
2020-02-18	$22.79	$23.01	$22.68	$22.99	$22.99	31,205
2020-02-14	$23.06	$23.35	$22.75	$22.96	$22.96	56,917
2020-02-13	$22.65	$23.21	$22.65	$23.18	$23.18	52,781
2020-02-12	$22.38	$22.90	$22.26	$22.88	$22.88	59,266
2020-02-11	$21.68	$22.28	$21.68	$22.23	$22.23	50,439
2020-02-10	$20.93	$21.48	$20.92	$21.48	$21.48	73,793
2020-02-07	$21.12	$21.13	$20.80	$20.97	$20.97	39,610
2020-02-06	$21.81	$21.81	$21.21	$21.22	$21.22	55,768
2020-02-05	$21.56	$21.65	$21.26	$21.63	$21.63	71,887
2020-02-04	$21.44	$21.75	$21.20	$21.24	$21.24	52,187
2020-02-03	$20.96	$21.29	$20.86	$21.22	$21.22	143,628
2020-01-31	$21.50	$21.60	$20.67	$20.90	$20.90	110,832
2020-01-30	$21.53	$21.73	$21.36	$21.62	$21.62	46,677
2020-01-29	$21.97	$22.14	$21.60	$21.71	$21.71	57,036
2020-01-28	$22.49	$22.56	$21.91	$21.99	$21.99	43,852
2020-01-27	$22.02	$22.60	$21.88	$22.41	$22.41	64,416
2020-01-24	$22.75	$22.78	$22.22	$22.41	$22.41	92,119
2020-01-23	$22.06	$22.78	$22.00	$22.73	$22.73	157,093
2020-01-22	$21.98	$22.23	$21.77	$22.22	$22.22	106,772
2020-01-21	$22.29	$22.29	$21.96	$21.98	$21.98	354,673
2020-01-17	$22.50	$22.55	$21.65	$22.36	$22.36	83,717
2020-01-16	$22.31	$22.59	$22.28	$22.39	$22.39	60,403
2020-01-15	$22.00	$22.24	$21.80	$22.08	$22.08	72,085
2020-01-14	$21.76	$22.18	$21.62	$22.06	$22.06	186,602
2020-01-13	$21.65	$21.91	$21.51	$21.80	$21.80	78,063
2020-01-10	$21.93	$22.01	$21.56	$21.71	$21.71	71,814
2020-01-09	$21.69	$22.08	$21.69	$21.99	$21.99	92,585
2020-01-08	$21.78	$22.21	$21.65	$21.69	$21.69	65,600
2020-01-07	$22.27	$22.29	$21.78	$21.79	$21.79	49,191
2020-01-06	$22.09	$22.55	$21.81	$22.37	$22.37	76,828
2020-01-03	$21.79	$22.34	$21.79	$22.34	$22.34	104,110
2020-01-02	$22.57	$22.57	$21.76	$22.11	$22.11	55,720
2019-12-31	$22.24	$22.48	$22.20	$22.37	$22.37	95,457
2019-12-30	$22.41	$22.58	$22.03	$22.29	$22.29	62,523
2019-12-27	$22.69	$22.69	$22.14	$22.36	$22.36	65,900
2019-12-26	$22.53	$22.65	$22.45	$22.57	$22.57	42,356
2019-12-24	$22.58	$22.79	$22.34	$22.51	$22.51	31,142
2019-12-23	$22.98	$23.03	$22.30	$22.47	$22.47	84,033
2019-12-20	$23.46	$23.50	$22.85	$23.00	$23.00	472,170
2019-12-19	$23.38	$23.42	$23.08	$23.36	$23.36	69,159
2019-12-18	$23.62	$23.65	$23.17	$23.43	$23.43	68,342
2019-12-17	$22.80	$23.62	$22.79	$23.61	$23.61	130,578
2019-12-16	$22.47	$23.22	$22.25	$22.77	$22.77	126,970
2019-12-13	$21.84	$22.16	$21.66	$21.94	$21.94	109,193
2019-12-12	$21.73	$22.43	$21.73	$21.91	$21.91	93,274
2019-12-11	$21.59	$21.86	$21.52	$21.77	$21.77	59,873
2019-12-10	$21.39	$21.62	$21.28	$21.57	$21.57	42,875
2019-12-09	$21.45	$21.63	$21.37	$21.47	$21.47	69,549
2019-12-06	$21.41	$21.85	$21.41	$21.55	$21.55	91,922
2019-12-05	$21.24	$21.44	$21.16	$21.22	$21.22	55,451
2019-12-04	$21.27	$21.63	$21.13	$21.15	$21.15	110,365
2019-12-03	$21.06	$21.23	$20.80	$21.12	$21.12	151,398
2019-12-02	$21.62	$22.02	$21.19	$21.25	$21.25	61,429
2019-11-29	$21.77	$21.84	$21.53	$21.66	$21.66	52,122
2019-11-27	$21.79	$21.96	$21.61	$21.87	$21.87	53,770
2019-11-26	$21.47	$22.00	$21.43	$21.75	$21.75	219,204
2019-11-25	$20.98	$21.76	$20.85	$21.47	$21.47	134,114
2019-11-22	$20.69	$21.08	$20.52	$20.83	$20.83	104,776
2019-11-21	$21.22	$21.23	$20.52	$20.59	$20.59	84,045
2019-11-20	$21.07	$21.50	$21.00	$21.18	$21.18	187,887
2019-11-19	$21.20	$21.45	$21.13	$21.22	$21.22	77,039
2019-11-18	$21.51	$21.51	$21.00	$21.17	$21.17	77,376
2019-11-15	$21.90	$21.90	$21.48	$21.62	$21.62	62,183
2019-11-14	$21.63	$21.82	$21.59	$21.75	$21.75	56,823
2019-11-13	$21.67	$21.79	$21.45	$21.62	$21.62	59,712
2019-11-12	$21.83	$22.04	$21.77	$21.89	$21.89	51,093
2019-11-11	$21.47	$21.92	$21.47	$21.87	$21.87	58,141
2019-11-08	$21.88	$21.92	$21.45	$21.74	$21.74	88,765
2019-11-07	$22.18	$22.47	$21.78	$21.98	$21.98	57,998
2019-11-06	$22.21	$22.31	$21.93	$22.01	$22.01	78,835
2019-11-05	$22.71	$22.87	$22.29	$22.39	$22.39	105,097
2019-11-04	$22.11	$22.67	$21.97	$22.63	$22.63	126,464
2019-11-01	$21.86	$22.32	$21.22	$21.81	$21.81	141,067
2019-10-31	$21.00	$21.97	$20.96	$21.67	$21.67	109,004
2019-10-30	$21.92	$21.92	$21.16	$21.78	$21.78	89,375
2019-10-29	$21.59	$21.96	$21.59	$21.91	$21.91	63,954
2019-10-28	$21.66	$21.86	$21.41	$21.68	$21.68	76,920
2019-10-25	$21.50	$21.66	$21.38	$21.64	$21.64	52,318
2019-10-24	$21.85	$21.85	$21.44	$21.61	$21.61	66,597
2019-10-23	$21.86	$21.98	$21.52	$21.86	$21.86	85,126
2019-10-22	$21.71	$22.11	$21.38	$21.96	$21.96	108,660
2019-10-21	$21.60	$22.05	$21.54	$21.73	$21.73	69,663
2019-10-18	$21.64	$21.69	$21.10	$21.42	$21.42	125,472
2019-10-17	$21.50	$21.85	$21.50	$21.77	$21.77	87,561
2019-10-16	$21.19	$21.54	$21.19	$21.40	$21.40	64,357
2019-10-15	$20.99	$21.41	$20.99	$21.23	$21.23	41,932
2019-10-14	$20.87	$21.16	$20.72	$20.96	$20.96	92,290
2019-10-11	$20.86	$21.43	$20.86	$20.99	$20.99	81,538
2019-10-10	$20.47	$20.88	$20.38	$20.59	$20.59	91,889
2019-10-09	$20.44	$20.57	$20.18	$20.34	$20.34	62,177
2019-10-08	$20.06	$20.33	$19.91	$20.24	$20.24	112,467
2019-10-07	$20.02	$20.28	$19.92	$20.15	$20.15	156,707
2019-10-04	$19.90	$20.16	$19.82	$20.14	$20.14	131,279
2019-10-03	$20.25	$20.25	$19.78	$19.91	$19.91	113,226
2019-10-02	$20.57	$20.57	$20.16	$20.28	$20.28	115,231
2019-10-01	$21.41	$21.94	$20.54	$20.57	$20.57	125,094
2019-09-30	$21.34	$21.52	$21.11	$21.38	$21.38	135,037
2019-09-27	$21.03	$21.48	$21.03	$21.33	$21.33	100,560
2019-09-26	$21.17	$21.22	$20.77	$21.11	$21.11	70,731
2019-09-25	$20.65	$21.22	$20.65	$21.13	$21.13	109,257
2019-09-24	$20.81	$20.91	$20.31	$20.65	$20.65	129,665
2019-09-23	$20.59	$20.91	$20.55	$20.80	$20.80	130,464
2019-09-20	$21.07	$21.22	$20.50	$20.75	$20.75	507,468
2019-09-19	$20.80	$21.40	$20.76	$21.08	$21.08	125,683
2019-09-18	$21.19	$21.27	$20.64	$20.74	$20.74	142,101
2019-09-17	$21.23	$21.34	$20.78	$21.23	$21.23	96,401
2019-09-16	$21.16	$21.39	$20.87	$21.35	$21.35	158,798
2019-09-13	$21.41	$21.57	$21.13	$21.18	$21.18	172,245
2019-09-12	$21.66	$21.85	$21.22	$21.25	$21.25	288,214
2019-09-11	$20.69	$21.66	$20.52	$21.62	$21.62	239,188
2019-09-10	$20.01	$20.91	$19.97	$20.60	$20.60	155,336
2019-09-09	$19.42	$20.00	$19.12	$19.97	$19.97	172,820
2019-09-06	$19.83	$19.83	$19.38	$19.39	$19.39	140,408
2019-09-05	$19.61	$20.17	$19.60	$19.75	$19.75	107,332
2019-09-04	$19.49	$19.68	$19.34	$19.40	$19.40	101,514
2019-09-03	$19.60	$19.67	$19.15	$19.34	$19.34	119,358
2019-08-30	$19.66	$19.98	$19.60	$19.74	$19.74	73,157
2019-08-29	$19.57	$19.88	$19.57	$19.65	$19.65	83,940
2019-08-28	$19.04	$19.56	$19.04	$19.36	$19.36	55,321
2019-08-27	$19.51	$19.51	$19.10	$19.11	$19.11	116,263
2019-08-26	$19.31	$19.47	$19.16	$19.45	$19.45	62,722
2019-08-23	$19.61	$19.65	$19.15	$19.23	$19.23	107,477
2019-08-22	$19.90	$20.53	$19.68	$19.68	$19.68	112,907
2019-08-21	$19.36	$19.85	$19.19	$19.83	$19.83	358,201
2019-08-20	$19.09	$19.30	$18.99	$19.21	$19.21	68,520
2019-08-19	$19.28	$19.47	$19.14	$19.20	$19.20	56,458
2019-08-16	$18.71	$19.20	$18.71	$19.01	$19.01	91,626
2019-08-15	$18.92	$18.93	$18.35	$18.55	$18.55	72,732
2019-08-14	$18.98	$19.11	$18.60	$18.83	$18.83	61,569
2019-08-13	$18.87	$19.38	$18.87	$19.37	$19.37	58,943
2019-08-12	$19.38	$19.42	$18.86	$19.05	$19.05	75,818
2019-08-09	$19.49	$19.80	$19.10	$19.44	$19.44	112,990
2019-08-08	$19.19	$19.84	$19.06	$19.56	$19.56	150,788
2019-08-07	$18.81	$19.13	$18.50	$19.01	$19.01	110,314
2019-08-06	$18.95	$19.26	$18.65	$19.23	$19.23	116,605
2019-08-05	$18.12	$19.00	$17.92	$18.95	$18.95	168,233
2019-08-02	$18.97	$19.27	$17.79	$18.45	$18.45	130,509
2019-08-01	$19.50	$19.51	$18.80	$18.84	$18.84	166,159
2019-07-31	$19.03	$19.48	$18.80	$18.85	$18.85	190,175
2019-07-30	$18.58	$19.09	$18.26	$19.06	$19.06	113,718
2019-07-29	$18.64	$18.80	$18.49	$18.77	$18.77	56,144
2019-07-26	$18.51	$18.75	$18.51	$18.70	$18.70	102,980
2019-07-25	$18.98	$18.98	$18.47	$18.50	$18.50	68,928
2019-07-24	$18.31	$19.03	$18.31	$18.94	$18.94	107,312
2019-07-23	$18.24	$18.63	$18.05	$18.43	$18.43	114,664
2019-07-22	$17.90	$18.27	$17.90	$18.21	$18.21	115,321
2019-07-19	$17.71	$18.04	$17.71	$17.93	$17.93	95,896
2019-07-18	$17.90	$18.19	$17.62	$17.76	$17.76	75,793
2019-07-17	$18.09	$18.28	$17.77	$17.96	$17.96	152,032
2019-07-16	$17.90	$18.40	$17.89	$18.10	$18.10	95,928
2019-07-15	$17.97	$18.02	$17.46	$18.00	$18.00	132,894
2019-07-12	$17.71	$18.09	$17.58	$17.92	$17.92	141,873
2019-07-11	$18.07	$18.13	$17.61	$17.68	$17.68	112,998
2019-07-10	$18.35	$18.50	$18.05	$18.07	$18.07	61,796
2019-07-09	$18.04	$18.25	$18.04	$18.21	$18.21	97,353
2019-07-08	$18.19	$18.33	$18.08	$18.13	$18.13	48,699
2019-07-05	$17.89	$18.23	$17.83	$18.22	$18.22	43,518
2019-07-03	$18.07	$18.13	$17.95	$18.01	$18.01	31,714
2019-07-02	$18.26	$18.28	$17.90	$18.00	$18.00	81,610
2019-07-01	$18.52	$18.68	$18.14	$18.20	$18.20	148,946
2019-06-28	$17.78	$18.49	$17.78	$18.40	$18.40	324,631
2019-06-27	$17.32	$17.77	$17.30	$17.77	$17.77	115,699
2019-06-26	$17.04	$17.41	$17.04	$17.28	$17.28	80,860
2019-06-25	$16.67	$17.13	$16.53	$17.00	$17.00	163,810
2019-06-24	$16.75	$16.96	$16.63	$16.70	$16.70	103,450
2019-06-21	$16.83	$17.02	$16.53	$16.69	$16.69	287,633
2019-06-20	$16.73	$17.06	$16.66	$16.94	$16.94	80,566
2019-06-19	$16.63	$16.68	$16.38	$16.61	$16.61	118,793
2019-06-18	$16.40	$16.84	$15.85	$16.64	$16.64	149,799
2019-06-17	$16.27	$16.58	$16.20	$16.28	$16.28	81,994
2019-06-14	$16.32	$16.58	$16.16	$16.30	$16.30	197,220
2019-06-13	$15.18	$16.51	$15.18	$16.32	$16.32	218,841
2019-06-12	$14.92	$15.24	$14.79	$15.20	$15.20	241,575
2019-06-11	$15.03	$15.10	$14.64	$15.09	$15.09	189,933
2019-06-10	$14.75	$15.10	$14.75	$14.89	$14.89	150,968
2019-06-07	$14.56	$14.85	$14.56	$14.63	$14.63	159,106
2019-06-06	$15.18	$15.30	$14.49	$14.50	$14.50	171,918
2019-06-05	$15.44	$15.49	$15.17	$15.30	$15.30	90,666
2019-06-04	$14.82	$15.46	$14.82	$15.42	$15.42	191,413
2019-06-03	$14.46	$14.74	$14.45	$14.69	$14.69	207,729
2019-05-31	$14.26	$14.46	$14.12	$14.40	$14.40	177,898
2019-05-30	$14.58	$14.76	$14.37	$14.46	$14.46	79,846
2019-05-29	$14.61	$14.67	$14.44	$14.57	$14.57	105,241
2019-05-28	$14.74	$14.89	$14.62	$14.68	$14.68	95,076
2019-05-24	$15.03	$15.12	$14.77	$14.77	$14.77	80,556
2019-05-23	$15.05	$15.06	$14.77	$14.96	$14.96	165,497
2019-05-22	$15.55	$15.66	$15.27	$15.29	$15.29	82,900
2019-05-21	$15.58	$15.67	$15.56	$15.59	$15.59	112,999
2019-05-20	$15.53	$15.64	$15.40	$15.53	$15.53	85,294
2019-05-17	$15.72	$15.89	$15.46	$15.67	$15.67	169,350
2019-05-16	$15.74	$15.90	$15.63	$15.90	$15.90	173,131
2019-05-15	$15.50	$15.78	$15.40	$15.68	$15.68	103,326
2019-05-14	$15.63	$15.80	$15.55	$15.64	$15.64	173,343
2019-05-13	$15.90	$16.14	$15.53	$15.63	$15.63	157,777
2019-05-10	$15.94	$16.23	$15.80	$16.16	$16.16	264,868
2019-05-09	$16.21	$16.21	$15.80	$16.00	$16.00	246,089
2019-05-08	$16.43	$16.68	$16.30	$16.38	$16.38	190,690
2019-05-07	$16.45	$16.79	$16.26	$16.42	$16.42	220,915
2019-05-06	$16.87	$17.53	$16.76	$16.82	$16.82	243,433
2019-05-03	$16.62	$17.32	$16.62	$17.23	$17.23	297,014
2019-05-02	$18.29	$18.29	$16.49	$16.71	$16.71	389,163
2019-05-01	$20.01	$20.36	$19.81	$19.92	$19.92	288,283
2019-04-30	$19.91	$20.03	$19.63	$19.91	$19.91	180,094
2019-04-29	$19.39	$20.06	$19.36	$19.91	$19.91	171,252
2019-04-26	$19.46	$19.68	$19.27	$19.30	$19.30	121,668
2019-04-25	$19.90	$19.90	$19.38	$19.41	$19.41	105,736
2019-04-24	$19.49	$20.14	$19.36	$20.00	$20.00	214,582
2019-04-23	$19.33	$19.63	$19.07	$19.43	$19.43	133,044
2019-04-22	$19.42	$19.68	$19.00	$19.11	$19.11	166,243
2019-04-18	$19.52	$19.76	$19.32	$19.43	$19.43	222,387
2019-04-17	$19.57	$19.65	$19.40	$19.57	$19.57	123,255
2019-04-16	$19.09	$19.51	$19.09	$19.42	$19.42	220,445
2019-04-15	$19.42	$19.70	$19.11	$19.16	$19.16	119,218
2019-04-12	$19.36	$19.62	$19.08	$19.39	$19.39	206,385
2019-04-11	$18.82	$19.45	$18.74	$19.27	$19.27	259,707
2019-04-10	$18.33	$18.86	$18.24	$18.81	$18.81	155,771
2019-04-09	$18.75	$18.94	$18.24	$18.26	$18.26	163,181
2019-04-08	$18.61	$18.95	$18.58	$18.84	$18.84	92,756
2019-04-05	$18.53	$18.74	$18.41	$18.74	$18.74	66,690
2019-04-04	$18.09	$18.46	$18.08	$18.45	$18.45	86,687
2019-04-03	$18.54	$18.58	$17.98	$18.09	$18.09	98,025
2019-04-02	$18.16	$18.53	$18.01	$18.33	$18.33	186,967
2019-04-01	$17.50	$18.11	$17.50	$18.05	$18.05	202,056
2019-03-29	$17.08	$17.61	$17.08	$17.57	$17.57	183,093
2019-03-28	$16.93	$17.08	$16.66	$16.91	$16.91	232,655
2019-03-27	$16.40	$16.93	$16.40	$16.90	$16.90	136,387
2019-03-26	$16.69	$16.85	$16.29	$16.38	$16.38	186,224
2019-03-25	$16.70	$16.92	$16.45	$16.66	$16.66	106,249
2019-03-22	$17.01	$17.23	$16.69	$16.69	$16.69	202,752
2019-03-21	$16.99	$17.59	$16.99	$17.05	$17.05	150,104
2019-03-20	$17.22	$17.34	$16.84	$17.01	$17.01	196,743
2019-03-19	$17.15	$17.39	$16.82	$17.22	$17.22	84,736
2019-03-18	$17.05	$17.28	$17.05	$17.11	$17.11	144,340
2019-03-15	$16.92	$17.35	$16.91	$17.05	$17.05	374,685
2019-03-14	$16.92	$17.09	$16.90	$16.91	$16.91	96,609
2019-03-13	$16.97	$17.29	$16.89	$16.91	$16.91	138,727
2019-03-12	$17.01	$17.20	$16.86	$16.98	$16.98	103,657
2019-03-11	$16.71	$17.04	$16.60	$17.02	$17.02	110,551
2019-03-08	$16.80	$16.89	$16.62	$16.73	$16.73	91,349
2019-03-07	$16.86	$17.11	$16.68	$16.84	$16.84	137,544
2019-03-06	$17.51	$17.51	$16.85	$16.85	$16.85	180,823
2019-03-05	$17.61	$17.74	$17.42	$17.50	$17.50	116,892
2019-03-04	$17.65	$18.06	$17.29	$17.59	$17.59	203,398
2019-03-01	$17.52	$18.14	$17.48	$17.76	$17.76	196,373
2019-02-28	$20.54	$20.54	$17.31	$17.36	$17.36	490,271
2019-02-27	$20.63	$20.63	$20.34	$20.51	$20.51	118,580
2019-02-26	$20.80	$20.93	$20.55	$20.57	$20.57	86,352
2019-02-25	$20.69	$20.94	$20.64	$20.73	$20.73	73,743
2019-02-22	$20.96	$21.11	$20.64	$20.70	$20.70	107,291
2019-02-21	$20.89	$20.91	$20.59	$20.87	$20.87	86,686
2019-02-20	$20.53	$21.05	$20.38	$20.91	$20.91	158,199
2019-02-19	$20.10	$20.64	$20.04	$20.48	$20.48	107,122
2019-02-15	$19.85	$20.38	$19.85	$20.24	$20.24	103,776
2019-02-14	$19.44	$19.92	$19.44	$19.73	$19.73	137,407
2019-02-13	$18.92	$19.70	$18.92	$19.60	$19.60	136,724
2019-02-12	$18.69	$19.09	$18.69	$18.90	$18.90	81,912
2019-02-11	$18.50	$18.57	$18.15	$18.54	$18.54	69,415
2019-02-08	$18.46	$18.51	$17.11	$18.49	$18.49	80,727
2019-02-07	$19.20	$19.21	$18.46	$18.49	$18.49	88,237
2019-02-06	$18.83	$19.49	$18.83	$19.39	$19.39	153,827
2019-02-05	$18.28	$18.87	$18.28	$18.84	$18.84	104,396
2019-02-04	$17.90	$18.38	$17.70	$18.37	$18.37	103,235
2019-02-01	$18.15	$18.31	$17.91	$17.95	$17.95	81,158
2019-01-31	$17.90	$18.33	$17.90	$18.15	$18.15	140,405
2019-01-30	$18.06	$18.07	$17.57	$17.97	$17.97	120,738
2019-01-29	$18.06	$18.24	$18.00	$18.01	$18.01	94,663
2019-01-28	$18.25	$18.32	$17.93	$18.05	$18.05	109,719
2019-01-25	$18.40	$18.73	$18.35	$18.37	$18.37	78,231
2019-01-24	$18.23	$18.39	$18.06	$18.29	$18.29	83,215
2019-01-23	$18.54	$18.77	$18.10	$18.22	$18.22	52,430
2019-01-22	$18.69	$18.86	$18.32	$18.49	$18.49	130,893
2019-01-18	$18.44	$19.05	$18.05	$18.79	$18.79	155,474
2019-01-17	$18.26	$18.49	$17.84	$18.42	$18.42	103,551
2019-01-16	$18.15	$18.53	$18.04	$18.39	$18.39	93,177
2019-01-15	$18.20	$18.26	$18.03	$18.14	$18.14	52,951
2019-01-14	$18.11	$18.38	$17.94	$18.20	$18.20	96,934
2019-01-11	$18.15	$18.41	$17.98	$18.22	$18.22	119,796
2019-01-10	$18.00	$18.30	$17.86	$18.26	$18.26	109,591
2019-01-09	$17.73	$18.17	$17.53	$18.13	$18.13	115,875
2019-01-08	$17.63	$17.86	$17.41	$17.70	$17.70	129,429
2019-01-07	$17.26	$17.64	$16.96	$17.63	$17.63	158,171
2019-01-04	$16.82	$17.32	$16.82	$17.32	$17.32	191,598
2019-01-03	$16.67	$16.97	$16.41	$16.62	$16.62	153,617
2019-01-02	$16.10	$16.95	$15.94	$16.69	$16.69	170,983
2018-12-31	$16.25	$16.39	$15.96	$16.32	$16.32	123,156
2018-12-28	$15.93	$16.44	$15.87	$16.24	$16.24	167,094
2018-12-27	$15.78	$16.28	$15.51	$16.01	$16.01	176,383
2018-12-26	$15.31	$16.12	$15.25	$16.10	$16.10	229,871
2018-12-24	$15.42	$15.92	$15.18	$15.28	$15.28	169,221
2018-12-21	$15.75	$16.43	$15.12	$15.49	$15.49	708,042
2018-12-20	$16.22	$16.71	$15.63	$15.70	$15.70	293,588
2018-12-19	$16.74	$17.25	$16.30	$16.35	$16.35	199,252
2018-12-18	$17.17	$17.63	$16.76	$16.76	$16.76	229,545
2018-12-17	$17.16	$17.54	$17.05	$17.08	$17.08	252,707
2018-12-14	$17.32	$17.67	$17.26	$17.30	$17.30	118,545
2018-12-13	$18.04	$18.11	$17.35	$17.55	$17.55	191,991
2018-12-12	$18.15	$18.51	$18.00	$18.04	$18.04	148,338
2018-12-11	$17.97	$18.98	$17.70	$17.99	$17.99	241,691
2018-12-10	$17.15	$17.58	$17.07	$17.48	$17.48	181,358
2018-12-07	$17.51	$18.04	$17.11	$17.23	$17.23	155,751
2018-12-06	$17.39	$17.81	$17.06	$17.51	$17.51	162,509
2018-12-04	$18.85	$18.90	$17.57	$17.59	$17.59	207,196
2018-12-03	$19.23	$19.35	$18.43	$18.84	$18.84	164,628
2018-11-30	$18.95	$19.33	$18.83	$19.10	$19.10	160,109
2018-11-29	$19.11	$19.37	$18.82	$18.97	$18.97	112,761
2018-11-28	$18.26	$19.29	$18.26	$19.22	$19.22	180,094
2018-11-27	$18.37	$18.61	$18.37	$18.47	$18.47	105,442
2018-11-26	$18.69	$18.87	$18.32	$18.44	$18.44	105,180
2018-11-23	$18.42	$18.82	$18.21	$18.54	$18.54	49,424
2018-11-21	$18.30	$18.80	$18.26	$18.61	$18.61	55,403
2018-11-20	$18.75	$18.82	$17.78	$18.28	$18.28	191,476
2018-11-19	$18.80	$19.19	$18.48	$18.63	$18.63	143,550
2018-11-16	$18.82	$19.16	$18.43	$18.79	$18.79	216,171
2018-11-15	$18.60	$19.13	$18.60	$19.02	$19.02	153,430
2018-11-14	$19.02	$19.49	$18.60	$18.75	$18.75	175,999
2018-11-13	$19.49	$19.95	$18.93	$18.94	$18.94	149,454
2018-11-12	$19.78	$20.15	$19.39	$19.45	$19.45	189,843
2018-11-09	$20.20	$20.76	$19.71	$19.74	$19.74	180,495
2018-11-08	$20.70	$20.82	$20.18	$20.33	$20.33	116,082
2018-11-07	$20.80	$21.20	$20.32	$20.70	$20.70	161,934
2018-11-06	$19.77	$21.06	$19.54	$20.79	$20.79	220,516
2018-11-05	$19.45	$20.12	$19.45	$19.86	$19.86	269,589
2018-11-02	$18.72	$19.66	$18.72	$19.45	$19.45	250,947
2018-11-01	$18.87	$19.24	$18.27	$18.62	$18.62	374,781
2018-10-31	$20.82	$21.74	$19.35	$19.36	$19.36	452,941
2018-10-30	$22.62	$23.34	$22.26	$22.85	$22.85	184,753
2018-10-29	$22.63	$22.98	$22.23	$22.66	$22.66	114,364
2018-10-26	$21.96	$22.63	$21.76	$22.36	$22.36	75,621
2018-10-25	$21.88	$22.41	$21.77	$22.21	$22.21	94,478
2018-10-24	$23.18	$23.50	$21.68	$21.71	$21.71	127,546
2018-10-23	$23.32	$23.72	$23.07	$23.25	$23.25	113,806
2018-10-22	$23.73	$24.31	$23.63	$23.72	$23.72	77,671
2018-10-19	$23.37	$23.84	$23.28	$23.57	$23.57	462,768
2018-10-18	$23.94	$24.00	$23.23	$23.37	$23.37	134,852
2018-10-17	$24.02	$24.16	$23.75	$24.09	$24.09	112,246
2018-10-16	$22.96	$24.22	$22.30	$24.18	$24.18	197,126
2018-10-15	$21.63	$23.12	$21.63	$22.85	$22.85	287,167
2018-10-12	$22.77	$22.85	$21.53	$21.62	$21.62	176,592
2018-10-11	$23.34	$23.58	$22.46	$22.52	$22.52	101,016
2018-10-10	$24.05	$24.37	$23.41	$23.44	$23.44	109,756
2018-10-09	$23.92	$24.32	$23.74	$24.12	$24.12	90,527
2018-10-08	$24.13	$24.35	$23.68	$24.00	$24.00	76,691
2018-10-05	$24.79	$24.93	$23.98	$24.19	$24.19	82,167
2018-10-04	$24.68	$24.86	$24.46	$24.84	$24.84	68,806
2018-10-03	$24.55	$24.79	$24.34	$24.75	$24.75	66,335
2018-10-02	$24.74	$24.96	$24.33	$24.49	$24.49	55,042
2018-10-01	$25.43	$25.54	$24.71	$24.72	$24.72	80,629
2018-09-28	$24.89	$25.48	$24.89	$25.38	$25.38	218,894
2018-09-27	$24.45	$25.05	$24.20	$24.93	$24.93	97,677
2018-09-26	$24.71	$24.95	$24.33	$24.40	$24.40	68,836
2018-09-25	$24.60	$24.91	$24.32	$24.71	$24.71	111,163
2018-09-24	$24.76	$24.92	$24.40	$24.57	$24.57	65,876
2018-09-21	$24.56	$24.80	$24.50	$24.77	$24.77	321,272
2018-09-20	$24.13	$24.59	$23.97	$24.56	$24.56	65,706
2018-09-19	$24.02	$24.34	$23.96	$24.06	$24.06	155,526
2018-09-18	$24.31	$24.31	$23.79	$24.00	$24.00	64,496
2018-09-17	$24.49	$24.49	$24.11	$24.23	$24.23	52,116
2018-09-14	$24.07	$24.56	$23.96	$24.44	$24.44	74,770
2018-09-13	$24.79	$24.83	$23.96	$24.07	$24.07	51,107
2018-09-12	$24.45	$24.83	$24.22	$24.63	$24.63	133,099
2018-09-11	$24.35	$24.65	$24.16	$24.40	$24.40	66,607
2018-09-10	$24.71	$24.84	$24.24	$24.35	$24.35	54,857
2018-09-07	$24.16	$24.64	$24.16	$24.62	$24.62	83,687
2018-09-06	$24.41	$24.48	$24.19	$24.33	$24.33	84,273
2018-09-05	$24.54	$24.54	$24.22	$24.39	$24.39	61,120
2018-09-04	$24.90	$25.02	$24.30	$24.57	$24.57	78,692
2018-08-31	$25.03	$25.05	$24.83	$24.96	$24.96	48,170
2018-08-30	$24.95	$25.43	$24.89	$25.11	$25.11	72,878
2018-08-29	$24.82	$25.07	$24.64	$24.96	$24.96	55,891
2018-08-28	$24.99	$25.11	$24.63	$24.75	$24.75	43,836
2018-08-27	$25.00	$25.30	$24.73	$24.92	$24.92	49,526
2018-08-24	$25.36	$25.54	$24.87	$24.90	$24.90	48,747
2018-08-23	$25.40	$25.40	$25.10	$25.25	$25.25	49,156
2018-08-22	$25.52	$25.83	$25.13	$25.41	$25.41	71,626
2018-08-21	$25.06	$25.60	$24.77	$25.51	$25.51	112,262
2018-08-20	$24.66	$25.00	$24.57	$25.00	$25.00	56,833
2018-08-17	$24.54	$24.83	$24.06	$24.56	$24.56	66,128
2018-08-16	$24.60	$24.65	$24.14	$24.63	$24.63	54,475
2018-08-15	$24.78	$24.78	$24.32	$24.46	$24.46	62,150
2018-08-14	$24.50	$24.91	$24.50	$24.89	$24.89	96,512
2018-08-13	$24.70	$24.87	$24.28	$24.42	$24.42	48,963
2018-08-10	$24.89	$25.05	$24.71	$24.83	$24.83	67,672
2018-08-09	$25.10	$25.35	$24.98	$25.01	$25.01	86,919
2018-08-08	$25.07	$25.13	$24.77	$25.10	$25.10	69,076
2018-08-07	$25.16	$25.19	$25.02	$25.16	$25.16	75,873
2018-08-06	$24.71	$25.11	$24.58	$25.08	$25.08	91,178
2018-08-03	$24.51	$25.17	$24.44	$24.68	$24.68	114,892
2018-08-02	$22.67	$24.47	$22.67	$24.37	$24.37	128,110
2018-08-01	$24.78	$24.78	$23.81	$24.40	$24.40	96,729
2018-07-31	$24.25	$25.27	$24.25	$24.78	$24.78	92,331
2018-07-30	$24.52	$25.10	$24.14	$24.15	$24.15	69,214
2018-07-27	$24.97	$25.42	$24.43	$24.51	$24.51	57,327
2018-07-26	$24.70	$25.30	$24.70	$24.87	$24.87	73,947
2018-07-25	$25.01	$25.11	$24.43	$24.74	$24.74	81,605
2018-07-24	$25.24	$25.69	$25.05	$25.13	$25.13	61,627
2018-07-23	$25.28	$25.32	$24.84	$25.04	$25.04	70,680
2018-07-20	$25.68	$25.83	$25.33	$25.36	$25.36	77,837
2018-07-19	$25.39	$25.76	$25.15	$25.71	$25.71	131,395
2018-07-18	$25.31	$25.46	$25.02	$25.44	$25.44	64,797
2018-07-17	$25.29	$26.11	$25.29	$25.35	$25.35	61,641
2018-07-16	$25.67	$25.70	$25.13	$25.27	$25.27	68,102
2018-07-13	$25.50	$25.89	$25.50	$25.62	$25.62	49,276
2018-07-12	$25.94	$26.28	$25.43	$25.59	$25.59	83,951
2018-07-11	$26.16	$26.27	$25.83	$25.93	$25.93	83,186
2018-07-10	$26.54	$26.80	$26.23	$26.41	$26.41	53,277
2018-07-09	$26.60	$26.62	$26.26	$26.50	$26.50	78,601
2018-07-06	$26.10	$26.63	$26.10	$26.48	$26.48	67,276
2018-07-05	$25.77	$26.09	$25.55	$26.06	$26.06	92,107
2018-07-03	$25.88	$26.01	$25.57	$25.60	$25.60	46,551
2018-07-02	$25.57	$25.87	$25.24	$25.82	$25.82	74,469
2018-06-29	$25.27	$25.89	$25.27	$25.75	$25.75	130,011
2018-06-28	$25.17	$25.25	$24.91	$25.20	$25.20	109,589
2018-06-27	$25.66	$26.06	$25.21	$25.22	$25.22	79,059
2018-06-26	$25.64	$25.85	$25.12	$25.68	$25.68	91,377
2018-06-25	$26.00	$26.07	$25.41	$25.61	$25.61	95,265
2018-06-22	$26.20	$26.53	$25.95	$26.03	$26.03	163,489
2018-06-21	$26.66	$26.70	$25.99	$26.08	$26.08	75,740
2018-06-20	$26.47	$26.78	$24.98	$26.70	$26.70	81,044
2018-06-19	$25.94	$26.39	$25.61	$26.34	$26.34	114,891
2018-06-18	$25.85	$26.24	$25.85	$26.13	$26.13	115,877
2018-06-15	$25.39	$26.10	$25.13	$25.91	$25.91	312,566
2018-06-14	$25.64	$25.70	$25.26	$25.41	$25.41	86,419
2018-06-13	$25.91	$25.96	$25.55	$25.58	$25.58	85,387
2018-06-12	$26.04	$26.04	$25.57	$25.97	$25.97	90,289
2018-06-11	$26.02	$26.25	$25.71	$25.96	$25.96	70,097
2018-06-08	$26.11	$26.20	$25.93	$26.00	$26.00	76,931
2018-06-07	$26.43	$26.68	$25.92	$26.11	$26.11	87,731
2018-06-06	$26.61	$26.74	$26.10	$26.50	$26.50	84,262
2018-06-05	$26.17	$26.68	$26.17	$26.66	$26.66	78,177
2018-06-04	$26.11	$26.40	$25.87	$26.21	$26.21	153,693
2018-06-01	$25.88	$26.20	$25.76	$26.09	$26.09	112,663
2018-05-31	$26.27	$26.41	$25.65	$25.70	$25.70	74,553
2018-05-30	$25.93	$26.43	$25.61	$26.26	$26.26	108,173
2018-05-29	$25.76	$26.16	$25.65	$25.77	$25.77	115,653
2018-05-25	$26.04	$26.07	$25.82	$25.93	$25.93	103,238
2018-05-24	$26.04	$26.22	$25.69	$25.95	$25.95	120,273
2018-05-23	$26.02	$26.08	$25.70	$26.04	$26.04	110,161
2018-05-22	$26.18	$26.40	$26.00	$26.06	$26.06	88,728
2018-05-21	$25.49	$26.26	$25.49	$26.17	$26.17	120,900
2018-05-18	$25.50	$25.69	$25.17	$25.61	$25.61	117,302
2018-05-17	$25.27	$25.65	$25.13	$25.41	$25.41	94,648
2018-05-16	$24.89	$25.45	$24.80	$25.31	$25.31	122,474
2018-05-15	$24.70	$24.96	$24.43	$24.79	$24.79	102,550
2018-05-14	$25.02	$25.12	$24.71	$24.76	$24.76	88,321
2018-05-11	$24.83	$25.04	$24.65	$24.92	$24.92	85,398
2018-05-10	$24.41	$24.90	$24.25	$24.87	$24.87	223,593
2018-05-09	$24.55	$24.65	$24.14	$24.38	$24.38	80,723
2018-05-08	$24.13	$24.88	$24.13	$24.50	$24.50	155,798
2018-05-07	$23.20	$24.22	$22.87	$24.15	$24.15	146,766
2018-05-04	$22.46	$23.35	$22.22	$23.10	$23.10	248,526
2018-05-03	$22.80	$23.88	$22.37	$22.68	$22.68	144,383
2018-05-02	$22.80	$23.02	$22.43	$22.81	$22.81	185,350
2018-05-01	$22.68	$22.92	$22.35	$22.78	$22.78	103,099
2018-04-30	$23.16	$23.47	$22.69	$22.69	$22.69	92,902
2018-04-27	$23.15	$23.44	$22.81	$23.07	$23.07	115,052
2018-04-26	$23.61	$24.09	$22.82	$23.14	$23.14	134,459
2018-04-25	$24.03	$24.15	$23.47	$23.56	$23.56	103,784
2018-04-24	$24.08	$24.59	$24.00	$24.02	$24.02	61,026
2018-04-23	$23.25	$24.12	$23.24	$24.00	$24.00	108,407
2018-04-20	$23.49	$23.52	$22.89	$23.11	$23.11	467,701
2018-04-19	$24.03	$24.14	$23.51	$23.53	$23.53	111,513
2018-04-18	$23.97	$24.54	$23.93	$24.16	$24.16	118,377
2018-04-17	$24.17	$24.20	$23.59	$24.01	$24.01	152,398
2018-04-16	$24.89	$24.89	$23.48	$23.91	$23.91	173,564
2018-04-13	$24.80	$25.07	$24.27	$24.73	$24.73	119,061
2018-04-12	$24.50	$24.78	$23.56	$24.71	$24.71	128,221
2018-04-11	$23.84	$24.29	$23.54	$24.27	$24.27	174,538
2018-04-10	$23.45	$23.84	$23.31	$23.78	$23.78	90,006
2018-04-09	$22.89	$23.23	$22.79	$23.05	$23.05	115,172
2018-04-06	$23.61	$23.80	$22.47	$22.79	$22.79	115,041
2018-04-05	$23.24	$23.66	$23.20	$23.66	$23.66	107,058
2018-04-04	$22.65	$23.11	$22.63	$23.01	$23.01	110,071
2018-04-03	$22.42	$22.90	$22.08	$22.83	$22.83	101,672
2018-04-02	$22.85	$23.27	$22.06	$22.28	$22.28	126,757
2018-03-29	$22.47	$23.37	$22.47	$22.91	$22.91	171,422
2018-03-28	$22.24	$22.73	$22.09	$22.38	$22.38	99,145
2018-03-27	$22.40	$22.49	$21.98	$22.15	$22.15	104,933
2018-03-26	$22.26	$22.38	$21.70	$22.34	$22.34	119,029
2018-03-23	$22.34	$22.66	$21.84	$21.95	$21.95	159,524
2018-03-22	$22.94	$23.33	$22.27	$22.33	$22.33	92,088
2018-03-21	$22.80	$23.30	$22.73	$23.10	$23.10	59,734
2018-03-20	$22.96	$23.28	$22.77	$22.79	$22.79	71,852
2018-03-19	$22.90	$23.46	$22.52	$22.94	$22.94	94,868
2018-03-16	$22.40	$23.02	$22.40	$22.99	$22.99	389,721
2018-03-15	$22.78	$22.79	$22.30	$22.40	$22.40	110,313
2018-03-14	$23.13	$23.13	$22.61	$22.64	$22.64	107,260
2018-03-13	$23.29	$23.60	$22.93	$22.98	$22.98	98,209
2018-03-12	$23.32	$23.73	$23.06	$23.10	$23.10	155,121
2018-03-09	$23.21	$23.54	$23.09	$23.50	$23.50	90,487
2018-03-08	$23.40	$23.43	$22.75	$23.02	$23.02	165,487
2018-03-07	$23.00	$23.64	$23.00	$23.59	$23.59	114,489
2018-03-06	$22.81	$23.32	$22.60	$23.11	$23.11	187,272
2018-03-05	$22.17	$22.78	$22.17	$22.62	$22.62	172,393
2018-03-02	$21.67	$22.61	$21.16	$22.30	$22.30	267,925
2018-03-01	$22.23	$23.14	$21.99	$22.11	$22.11	227,187
2018-02-28	$23.99	$24.11	$22.64	$22.96	$22.96	452,144
2018-02-27	$24.27	$24.56	$23.85	$23.97	$23.97	123,709
2018-02-26	$24.15	$24.53	$24.11	$24.31	$24.31	80,790
2018-02-23	$24.80	$24.80	$23.91	$24.11	$24.11	130,789
2018-02-22	$24.48	$24.90	$24.15	$24.60	$24.60	73,126
2018-02-21	$24.20	$24.92	$23.54	$24.36	$24.36	93,506
2018-02-20	$23.91	$24.57	$23.91	$24.26	$24.26	152,792
2018-02-16	$24.24	$24.30	$23.54	$24.14	$24.14	123,538
2018-02-15	$24.38	$24.38	$23.92	$24.31	$24.31	79,793
2018-02-14	$23.50	$24.16	$23.46	$24.13	$24.13	87,239
2018-02-13	$23.42	$24.04	$23.31	$23.76	$23.76	83,504
2018-02-12	$23.95	$23.95	$23.26	$23.57	$23.57	128,213
2018-02-09	$24.16	$24.24	$23.53	$23.89	$23.89	154,024
2018-02-08	$24.05	$24.27	$23.82	$23.91	$23.91	179,292
2018-02-07	$23.81	$24.18	$23.73	$24.01	$24.01	152,303
2018-02-06	$22.96	$24.01	$22.52	$23.85	$23.85	171,770
2018-02-05	$24.62	$24.83	$23.41	$23.44	$23.44	266,195
2018-02-02	$24.89	$25.00	$24.40	$24.85	$24.85	171,509
2018-02-01	$25.02	$25.40	$24.80	$25.12	$25.12	69,018
2018-01-31	$25.50	$26.08	$25.03	$25.08	$25.08	98,301
2018-01-30	$25.46	$26.18	$24.92	$25.33	$25.33	88,099
2018-01-29	$25.55	$25.72	$25.30	$25.60	$25.60	80,059
2018-01-26	$25.64	$25.86	$25.28	$25.59	$25.59	69,752
2018-01-25	$25.50	$25.52	$25.02	$25.51	$25.51	81,586
2018-01-24	$25.69	$26.05	$25.22	$25.40	$25.40	96,059
2018-01-23	$26.00	$26.26	$25.55	$25.66	$25.66	66,840
2018-01-22	$25.90	$25.97	$25.45	$25.92	$25.92	73,949
2018-01-19	$25.35	$25.98	$23.43	$25.97	$25.97	125,772
2018-01-18	$25.84	$25.84	$24.67	$25.39	$25.39	99,228
2018-01-17	$25.95	$26.12	$25.51	$25.81	$25.81	105,108
2018-01-16	$26.49	$26.75	$25.66	$25.67	$25.67	76,299
2018-01-12	$26.21	$26.44	$25.96	$26.34	$26.34	83,856
2018-01-11	$25.69	$26.41	$25.62	$26.21	$26.21	128,970
2018-01-10	$25.86	$25.98	$25.54	$25.65	$25.65	96,664
2018-01-09	$25.92	$26.16	$25.41	$25.90	$25.90	104,803
2018-01-08	$25.42	$25.95	$25.07	$25.86	$25.86	179,133
2018-01-05	$25.60	$25.60	$25.04	$25.48	$25.48	123,339
2018-01-04	$25.50	$25.57	$25.23	$25.49	$25.49	105,595
2018-01-03	$25.34	$25.64	$25.25	$25.30	$25.30	165,743
2018-01-02	$25.52	$25.68	$25.13	$25.40	$25.40	161,708
2017-12-29	$25.77	$25.86	$25.34	$25.43	$25.43	167,586
2017-12-28	$25.58	$25.62	$25.31	$25.61	$25.61	172,809
2017-12-27	$25.05	$25.61	$24.76	$25.57	$25.57	221,800
2017-12-26	$25.15	$25.43	$24.84	$25.06	$25.06	92,715
2017-12-22	$25.17	$25.27	$24.78	$25.12	$25.12	162,306
2017-12-21	$25.89	$25.90	$24.92	$25.18	$25.18	200,458
2017-12-20	$25.49	$26.10	$25.21	$25.77	$25.77	168,219
2017-12-19	$26.22	$26.22	$25.37	$25.46	$25.46	153,288
2017-12-18	$25.81	$26.29	$25.67	$26.26	$26.26	143,190
2017-12-15	$25.37	$25.89	$25.37	$25.56	$25.56	503,061
2017-12-14	$25.94	$25.94	$25.02	$25.30	$25.30	177,266
2017-12-13	$26.00	$26.30	$25.15	$25.94	$25.94	162,993
2017-12-12	$26.77	$26.79	$26.02	$26.07	$26.07	196,498
2017-12-11	$27.36	$27.36	$26.75	$26.78	$26.78	130,587
2017-12-08	$27.22	$27.46	$27.07	$27.22	$27.22	88,773
2017-12-07	$27.33	$27.49	$26.94	$26.99	$26.99	132,126
2017-12-06	$26.85	$27.40	$26.80	$27.32	$27.32	102,208
2017-12-05	$27.43	$27.43	$26.81	$26.95	$26.95	98,229
2017-12-04	$27.55	$27.93	$27.24	$27.43	$27.43	104,717
2017-12-01	$27.77	$27.77	$26.23	$27.25	$27.25	167,637
2017-11-30	$27.98	$28.05	$27.31	$27.63	$27.63	244,246
2017-11-29	$27.61	$28.19	$27.49	$27.88	$27.88	167,025
2017-11-28	$26.85	$27.65	$26.54	$27.60	$27.60	169,304
2017-11-27	$27.39	$27.62	$26.77	$26.83	$26.83	129,359
2017-11-24	$27.41	$27.47	$26.95	$27.40	$27.40	62,769
2017-11-22	$27.78	$27.92	$27.17	$27.37	$27.37	111,044
2017-11-21	$27.21	$27.73	$26.52	$27.59	$27.59	140,428
2017-11-20	$26.43	$27.18	$26.35	$27.02	$27.02	159,144
2017-11-17	$26.53	$26.88	$26.13	$26.74	$26.74	215,744
2017-11-16	$26.60	$27.00	$26.45	$26.72	$26.72	207,557
2017-11-15	$26.56	$26.78	$26.25	$26.68	$26.68	240,119
2017-11-14	$26.86	$27.12	$26.55	$26.79	$26.79	183,846
2017-11-13	$26.72	$27.11	$26.26	$26.96	$26.96	169,375
2017-11-10	$27.05	$27.29	$26.73	$26.89	$26.89	207,730
2017-11-09	$27.06	$27.48	$26.55	$27.19	$27.19	328,963
2017-11-08	$26.06	$27.19	$25.95	$27.11	$27.11	436,382
2017-11-07	$26.95	$27.19	$25.68	$26.27	$26.27	381,664
2017-11-06	$26.06	$27.18	$25.85	$26.97	$26.97	301,631
2017-11-03	$25.63	$26.24	$25.34	$25.88	$25.88	271,963
2017-11-02	$23.90	$25.65	$23.44	$25.57	$25.57	386,015
2017-11-01	$23.59	$23.60	$22.89	$23.14	$23.14	237,753
2017-10-31	$23.20	$23.70	$23.01	$23.29	$23.29	241,746
2017-10-30	$23.36	$23.42	$22.96	$23.26	$23.26	127,351
2017-10-27	$23.28	$23.67	$23.01	$23.58	$23.58	233,832
2017-10-26	$22.58	$23.20	$22.48	$23.18	$23.18	117,971
2017-10-25	$22.39	$22.48	$21.81	$22.40	$22.40	177,204
2017-10-24	$22.53	$22.86	$22.48	$22.49	$22.49	134,198
2017-10-23	$22.50	$22.90	$22.13	$22.46	$22.46	206,074
2017-10-20	$22.73	$22.73	$22.41	$22.57	$22.57	188,180
2017-10-19	$22.47	$22.63	$22.18	$22.53	$22.53	146,897
2017-10-18	$22.69	$22.81	$22.53	$22.59	$22.59	111,208
2017-10-17	$22.67	$22.93	$22.36	$22.68	$22.68	159,285
2017-10-16	$22.74	$23.04	$22.64	$22.74	$22.74	121,494
2017-10-13	$22.78	$22.78	$22.36	$22.57	$22.57	133,278
2017-10-12	$22.49	$22.58	$22.31	$22.53	$22.53	126,459
2017-10-11	$22.05	$22.75	$22.05	$22.46	$22.46	141,598
2017-10-10	$22.28	$23.14	$22.08	$22.25	$22.25	151,020
2017-10-09	$22.45	$22.63	$21.95	$22.11	$22.11	277,815
2017-10-06	$21.97	$22.45	$21.85	$22.45	$22.45	317,320
2017-10-05	$22.07	$22.41	$21.68	$22.11	$22.11	335,927
2017-10-04	$21.81	$22.20	$21.39	$22.01	$22.01	801,276
2017-10-03	$20.50	$21.56	$19.81	$21.55	$21.55	849,400
2017-10-02	$23.27	$23.55	$23.09	$23.55	$23.55	208,426
2017-09-29	$23.51	$23.51	$23.21	$23.28	$23.28	166,653
2017-09-28	$23.43	$23.62	$23.20	$23.46	$23.46	117,097
2017-09-27	$23.14	$23.66	$23.07	$23.49	$23.49	215,463
2017-09-26	$22.92	$23.37	$22.92	$23.14	$23.14	120,507
2017-09-25	$22.81	$22.94	$22.55	$22.92	$22.92	263,490
2017-09-22	$22.70	$23.05	$22.59	$22.81	$22.81	135,778
2017-09-21	$22.44	$22.83	$22.41	$22.66	$22.66	161,798
2017-09-20	$22.61	$22.74	$22.38	$22.45	$22.45	164,818
2017-09-19	$22.16	$22.75	$22.15	$22.60	$22.60	129,738
2017-09-18	$22.06	$22.59	$21.93	$22.13	$22.13	200,541
2017-09-15	$22.41	$22.61	$22.12	$22.28	$22.28	495,555
2017-09-14	$22.00	$22.45	$21.70	$22.33	$22.33	144,641
2017-09-13	$21.86	$22.14	$21.85	$22.02	$22.02	93,682
2017-09-12	$21.65	$21.99	$21.64	$21.94	$21.94	82,368
2017-09-11	$21.41	$21.67	$21.14	$21.48	$21.48	129,617
2017-09-08	$21.17	$21.35	$20.98	$21.17	$21.17	110,472
2017-09-07	$21.30	$21.30	$20.85	$21.18	$21.18	82,746
2017-09-06	$21.31	$21.44	$21.03	$21.29	$21.29	105,476
2017-09-05	$21.57	$21.68	$21.06	$21.16	$21.16	157,795
2017-09-01	$21.72	$21.90	$21.50	$21.56	$21.56	148,615
2017-08-31	$21.38	$21.73	$21.20	$21.67	$21.67	198,248
2017-08-30	$21.29	$21.38	$20.95	$21.22	$21.22	173,799
2017-08-29	$21.00	$21.30	$20.82	$21.28	$21.28	152,796
2017-08-28	$21.04	$21.24	$20.91	$21.14	$21.14	193,149
2017-08-25	$20.46	$21.01	$20.25	$21.00	$21.00	229,535
2017-08-24	$20.60	$20.69	$20.44	$20.56	$20.56	126,455
2017-08-23	$20.47	$20.75	$20.44	$20.55	$20.55	114,366
2017-08-22	$20.44	$20.68	$20.36	$20.61	$20.61	96,503
2017-08-21	$20.32	$20.44	$20.16	$20.41	$20.41	200,646
2017-08-18	$20.07	$20.43	$20.01	$20.30	$20.30	165,093
2017-08-17	$20.53	$21.24	$20.25	$20.26	$20.26	247,303
2017-08-16	$20.71	$21.46	$20.52	$20.56	$20.56	231,525
2017-08-15	$20.84	$20.96	$20.56	$20.62	$20.62	169,782
2017-08-14	$20.49	$21.02	$20.48	$20.88	$20.88	160,874
2017-08-11	$20.30	$20.54	$20.20	$20.42	$20.42	261,045
2017-08-10	$20.14	$20.40	$20.08	$20.31	$20.31	264,527
2017-08-09	$20.68	$20.78	$20.16	$20.30	$20.30	141,494
2017-08-08	$20.60	$21.09	$20.50	$20.77	$20.77	194,910
2017-08-07	$20.13	$20.71	$20.03	$20.68	$20.68	281,498
2017-08-04	$19.38	$20.16	$19.38	$20.12	$20.12	308,591
2017-08-03	$19.50	$19.74	$19.11	$19.31	$19.31	476,731
2017-08-02	$21.28	$21.82	$19.60	$19.61	$19.61	963,800
2017-08-01	$24.04	$24.25	$23.74	$24.14	$24.14	360,514
2017-07-31	$23.89	$24.18	$23.86	$23.94	$23.94	202,853
2017-07-28	$23.73	$23.92	$23.46	$23.89	$23.89	111,053
2017-07-27	$23.60	$23.97	$23.46	$23.86	$23.86	160,063
2017-07-26	$23.73	$23.73	$23.28	$23.52	$23.52	156,236
2017-07-25	$23.86	$24.00	$23.62	$23.67	$23.67	125,314
2017-07-24	$23.70	$23.72	$23.39	$23.64	$23.64	264,932
2017-07-21	$23.91	$23.91	$23.28	$23.71	$23.71	219,635
2017-07-20	$24.00	$24.05	$23.61	$23.86	$23.86	158,776
2017-07-19	$23.31	$24.03	$23.31	$23.98	$23.98	242,709
2017-07-18	$23.60	$23.67	$23.23	$23.25	$23.25	573,511
2017-07-17	$23.41	$23.70	$23.20	$23.62	$23.62	121,297
2017-07-14	$23.47	$23.62	$23.30	$23.48	$23.48	127,160
2017-07-13	$22.87	$23.48	$22.66	$23.47	$23.47	322,781
2017-07-12	$22.76	$22.98	$22.39	$22.86	$22.86	351,857
2017-07-11	$22.38	$22.75	$22.05	$22.67	$22.67	188,494
2017-07-10	$22.16	$22.65	$21.87	$22.37	$22.37	250,845
2017-07-07	$22.25	$22.46	$21.75	$22.38	$22.38	151,375
2017-07-06	$22.23	$22.44	$21.87	$22.17	$22.17	227,002
2017-07-05	$22.23	$23.00	$22.06	$22.35	$22.35	210,740
2017-07-03	$22.02	$22.38	$21.85	$22.23	$22.23	108,742
2017-06-30	$21.73	$22.11	$21.44	$21.88	$21.88	179,848
2017-06-29	$21.61	$21.75	$21.38	$21.64	$21.64	150,498
2017-06-28	$21.36	$21.68	$21.36	$21.56	$21.56	152,521
2017-06-27	$21.36	$21.37	$21.02	$21.21	$21.21	168,278
2017-06-26	$20.70	$21.42	$20.58	$21.27	$21.27	167,865
2017-06-23	$20.25	$20.85	$20.22	$20.71	$20.71	537,555
2017-06-22	$19.79	$20.37	$19.79	$20.25	$20.25	373,311
2017-06-21	$20.30	$20.38	$19.78	$19.88	$19.88	130,950
2017-06-20	$20.38	$20.52	$20.04	$20.28	$20.28	97,843
2017-06-19	$20.89	$20.95	$20.46	$20.58	$20.58	112,124
2017-06-16	$20.72	$21.11	$20.01	$20.73	$20.73	656,846
2017-06-15	$20.74	$21.25	$20.59	$20.95	$20.95	127,304
2017-06-14	$21.13	$21.42	$20.78	$21.16	$21.16	186,107
2017-06-13	$21.18	$21.62	$20.87	$21.10	$21.10	191,922
2017-06-12	$21.21	$21.53	$20.85	$21.03	$21.03	198,354
2017-06-09	$20.49	$21.14	$20.27	$21.10	$21.10	144,092
2017-06-08	$19.90	$20.71	$19.90	$20.32	$20.32	107,182
2017-06-07	$20.10	$20.18	$19.77	$19.90	$19.90	134,497
2017-06-06	$19.82	$20.09	$19.49	$19.96	$19.96	101,526
2017-06-05	$20.22	$20.25	$19.98	$20.00	$20.00	76,742
2017-06-02	$20.18	$20.81	$20.03	$20.27	$20.27	135,996
2017-06-01	$19.92	$20.34	$19.67	$20.28	$20.28	173,938
2017-05-31	$19.70	$19.90	$19.51	$19.79	$19.79	137,592
2017-05-30	$19.89	$19.89	$19.49	$19.63	$19.63	147,463
2017-05-26	$19.80	$19.91	$19.54	$19.78	$19.78	105,103
2017-05-25	$20.12	$20.28	$19.79	$19.83	$19.83	139,345
2017-05-24	$20.94	$21.06	$19.93	$19.98	$19.98	225,371
2017-05-23	$21.10	$21.95	$20.64	$20.87	$20.87	319,529
2017-05-22	$19.57	$19.58	$19.34	$19.48	$19.48	124,488
2017-05-19	$19.38	$19.65	$19.32	$19.47	$19.47	126,256
2017-05-18	$19.29	$19.47	$19.20	$19.23	$19.23	188,036
2017-05-17	$19.20	$19.50	$19.20	$19.41	$19.41	357,324
2017-05-16	$19.54	$19.66	$19.17	$19.50	$19.50	161,794
2017-05-15	$19.54	$19.72	$19.42	$19.55	$19.55	214,445
2017-05-12	$19.55	$19.65	$19.16	$19.40	$19.40	297,035
2017-05-11	$19.75	$19.89	$19.39	$19.67	$19.67	218,925
2017-05-10	$19.98	$20.40	$19.80	$19.88	$19.88	228,162
2017-05-09	$20.21	$20.76	$19.92	$20.00	$20.00	252,610
2017-05-08	$19.98	$20.47	$19.95	$20.23	$20.23	177,319
2017-05-05	$20.57	$20.98	$19.90	$20.10	$20.10	236,699
2017-05-04	$21.20	$21.30	$20.49	$20.61	$20.61	174,572
2017-05-03	$21.00	$21.60	$20.63	$21.20	$21.20	201,793
2017-05-02	$21.39	$21.60	$21.06	$21.18	$21.18	142,221
2017-05-01	$22.19	$22.27	$21.22	$21.30	$21.30	287,848
2017-04-28	$23.78	$23.78	$22.80	$22.82	$22.82	107,813
2017-04-27	$23.88	$23.94	$23.50	$23.67	$23.67	88,853
2017-04-26	$23.20	$23.78	$23.08	$23.59	$23.59	161,361
2017-04-25	$23.18	$23.26	$22.95	$23.09	$23.09	163,200
2017-04-24	$22.74	$22.96	$22.49	$22.86	$22.86	131,052
2017-04-21	$22.95	$23.12	$22.01	$22.18	$22.18	234,729
2017-04-20	$22.65	$23.04	$22.43	$22.98	$22.98	244,004
2017-04-19	$22.51	$22.79	$22.27	$22.38	$22.38	175,319
2017-04-18	$21.84	$22.42	$21.84	$22.30	$22.30	132,843
2017-04-17	$22.18	$22.28	$21.76	$21.99	$21.99	89,118
2017-04-13	$22.52	$22.82	$21.96	$21.97	$21.97	144,827
2017-04-12	$23.30	$23.30	$22.50	$22.63	$22.63	165,980
2017-04-11	$23.14	$23.39	$23.00	$23.24	$23.24	141,502
2017-04-10	$22.94	$23.40	$22.88	$23.14	$23.14	123,040
2017-04-07	$22.87	$23.27	$22.75	$23.08	$23.08	397,930
2017-04-06	$22.78	$22.98	$22.57	$22.89	$22.89	139,809
2017-04-05	$22.94	$23.21	$22.43	$22.66	$22.66	200,605
2017-04-04	$22.33	$22.76	$22.33	$22.69	$22.69	190,744
2017-04-03	$22.94	$23.36	$22.26	$22.30	$22.30	137,527
2017-03-31	$22.86	$23.17	$22.71	$22.91	$22.91	184,755
2017-03-30	$22.51	$23.18	$22.51	$22.89	$22.89	174,878
2017-03-29	$22.36	$22.67	$22.25	$22.53	$22.53	109,926
2017-03-28	$22.23	$22.55	$21.81	$22.40	$22.40	168,909
2017-03-27	$21.67	$22.23	$21.64	$22.15	$22.15	200,957
2017-03-24	$22.38	$22.53	$21.77	$21.97	$21.97	149,472
2017-03-23	$21.97	$22.32	$21.81	$22.13	$22.13	106,906
2017-03-22	$22.09	$22.33	$21.61	$21.97	$21.97	126,375
2017-03-21	$23.11	$23.29	$22.02	$22.05	$22.05	153,345
2017-03-20	$22.91	$23.16	$22.70	$23.08	$23.08	137,511
2017-03-17	$22.75	$22.95	$22.36	$22.89	$22.89	412,071
2017-03-16	$22.82	$22.98	$22.70	$22.79	$22.79	128,499
2017-03-15	$22.69	$22.87	$22.45	$22.76	$22.76	171,528
2017-03-14	$22.86	$22.86	$22.22	$22.58	$22.58	113,430
2017-03-13	$23.08	$23.32	$22.95	$22.99	$22.99	118,351
2017-03-10	$23.05	$23.16	$22.71	$23.13	$23.13	152,866
2017-03-09	$22.81	$23.14	$22.37	$22.70	$22.70	265,333
2017-03-08	$23.06	$23.50	$22.75	$22.87	$22.87	240,705
2017-03-07	$23.10	$23.80	$22.96	$23.02	$23.02	125,070
2017-03-06	$23.32	$23.44	$23.03	$23.24	$23.24	213,130
2017-03-03	$23.97	$24.25	$23.54	$23.62	$23.62	291,622
2017-03-02	$25.42	$25.59	$23.99	$24.05	$24.05	306,878
2017-03-01	$24.90	$26.68	$23.94	$25.42	$25.42	5,361
2017-02-28	$23.00	$23.02	$22.55	$22.76	$22.76	204,140
2017-02-27	$22.38	$23.31	$22.35	$23.00	$23.00	131,094
2017-02-24	$22.20	$22.51	$22.14	$22.48	$22.48	308,221
2017-02-23	$23.09	$23.36	$21.93	$22.34	$22.34	121,632
2017-02-22	$23.10	$23.21	$22.90	$23.04	$23.04	90,950
2017-02-21	$22.54	$23.22	$22.54	$23.18	$23.18	255,133
2017-02-17	$23.05	$23.11	$22.31	$22.49	$22.49	232,097
2017-02-16	$23.56	$23.76	$22.85	$23.15	$23.15	240,433
2017-02-15	$23.10	$23.66	$22.88	$23.56	$23.56	71,586
2017-02-14	$23.16	$23.25	$22.83	$23.18	$23.18	108,785
2017-02-13	$23.21	$23.58	$23.09	$23.24	$23.24	117,068
2017-02-10	$23.19	$23.19	$22.83	$22.97	$22.97	173,327
2017-02-09	$22.75	$23.43	$22.75	$23.02	$23.02	90,295
2017-02-08	$23.10	$23.30	$22.45	$22.62	$22.62	143,124
2017-02-07	$23.19	$23.65	$22.92	$23.16	$23.16	118,186
2017-02-06	$23.62	$23.75	$23.00	$23.17	$23.17	92,037
2017-02-03	$23.34	$23.90	$23.34	$23.62	$23.62	106,961
2017-02-02	$23.28	$23.55	$23.03	$23.16	$23.16	146,163
2017-02-01	$23.42	$23.81	$23.06	$23.22	$23.22	97,495
2017-01-31	$23.05	$23.33	$22.97	$23.26	$23.26	183,299
2017-01-30	$23.30	$23.30	$22.86	$23.19	$23.19	145,176
2017-01-27	$23.69	$23.84	$23.24	$23.50	$23.50	150,916
2017-01-26	$23.83	$23.92	$23.40	$23.62	$23.62	116,385
2017-01-25	$23.34	$24.02	$23.34	$23.78	$23.78	232,651
2017-01-24	$22.28	$23.16	$22.25	$23.04	$23.04	243,119
2017-01-23	$22.00	$22.26	$21.76	$22.06	$22.06	103,449
2017-01-20	$22.06	$22.38	$21.87	$22.00	$22.00	256,530
2017-01-19	$21.93	$22.25	$21.75	$22.01	$22.01	140,671
2017-01-18	$21.80	$22.19	$21.43	$21.79	$21.79	298,780
2017-01-17	$22.59	$22.78	$21.62	$21.75	$21.75	299,065
2017-01-13	$22.93	$23.35	$22.57	$22.81	$22.81	182,293
2017-01-12	$23.51	$23.51	$22.40	$22.80	$22.80	170,265
2017-01-11	$24.30	$24.48	$23.47	$23.61	$23.61	241,139
2017-01-10	$23.30	$24.37	$23.03	$24.36	$24.36	391,053
2017-01-09	$23.73	$24.59	$22.97	$23.00	$23.00	288,943
2017-01-06	$24.11	$24.21	$23.67	$23.88	$23.88	162,489
2017-01-05	$24.51	$24.77	$23.86	$23.95	$23.95	132,360
2017-01-04	$24.15	$24.70	$24.12	$24.56	$24.56	195,899
2017-01-03	$24.09	$24.47	$23.60	$24.04	$24.04	196,814
2016-12-30	$24.00	$24.13	$23.60	$23.70	$23.70	187,706
2016-12-29	$24.43	$24.53	$23.89	$23.95	$23.95	181,913
2016-12-28	$25.10	$25.18	$24.33	$24.40	$24.40	145,218
2016-12-27	$25.01	$25.37	$24.87	$25.16	$25.16	98,176
2016-12-23	$24.98	$25.34	$24.80	$24.89	$24.89	101,982
2016-12-22	$25.31	$25.52	$24.93	$24.98	$24.98	145,030
2016-12-21	$25.78	$25.88	$25.35	$25.35	$25.35	144,637
2016-12-20	$25.76	$25.99	$25.47	$25.85	$25.85	195,598
2016-12-19	$25.32	$25.55	$24.81	$25.52	$25.52	278,495
2016-12-16	$25.65	$25.82	$25.28	$25.42	$25.42	673,864
2016-12-15	$24.65	$25.68	$24.54	$25.49	$25.49	269,340
2016-12-14	$25.27	$25.35	$24.74	$24.76	$24.76	163,110
2016-12-13	$25.81	$25.97	$25.04	$25.26	$25.26	227,018
2016-12-12	$26.07	$26.14	$25.47	$25.84	$25.84	169,523
2016-12-09	$26.02	$26.02	$25.54	$25.85	$25.85	171,396
2016-12-08	$25.11	$26.02	$25.10	$25.89	$25.89	299,725
2016-12-07	$24.82	$25.15	$24.65	$25.02	$25.02	151,075
2016-12-06	$24.56	$24.85	$24.44	$24.72	$24.72	394,243
2016-12-05	$24.37	$25.12	$24.37	$24.54	$24.54	266,450
2016-12-02	$24.32	$24.40	$23.79	$24.10	$24.10	168,115
2016-12-01	$24.36	$24.68	$24.11	$24.24	$24.24	225,076
2016-11-30	$24.89	$25.11	$24.18	$24.19	$24.19	292,593
2016-11-29	$24.69	$24.98	$24.36	$24.50	$24.50	321,207
2016-11-28	$25.40	$25.45	$24.54	$24.60	$24.60	255,052
2016-11-25	$25.44	$25.47	$25.14	$25.40	$25.40	148,959
2016-11-23	$24.88	$25.63	$23.95	$25.40	$25.40	230,317
2016-11-22	$24.16	$25.42	$23.61	$25.35	$25.35	517,204
2016-11-21	$24.00	$24.13	$23.55	$24.07	$24.07	212,155
2016-11-18	$24.06	$24.19	$23.64	$23.72	$23.72	320,460
2016-11-17	$24.67	$24.67	$23.98	$23.99	$23.99	202,877
2016-11-16	$24.14	$24.28	$23.70	$24.18	$24.18	323,688
2016-11-15	$24.24	$24.56	$23.95	$24.14	$24.14	184,181
2016-11-14	$23.49	$24.42	$23.49	$24.10	$24.10	315,569
2016-11-11	$21.91	$23.37	$21.91	$23.27	$23.27	475,278
2016-11-10	$21.27	$22.00	$21.24	$21.94	$21.94	281,647
2016-11-09	$19.65	$21.26	$19.65	$21.18	$21.18	220,500
2016-11-08	$19.38	$19.71	$19.21	$19.58	$19.58	101,416
2016-11-07	$19.42	$19.58	$19.22	$19.40	$19.40	122,790
2016-11-04	$18.78	$19.29	$18.74	$19.00	$19.00	129,875
2016-11-03	$18.67	$19.05	$18.52	$18.90	$18.90	116,015
2016-11-02	$18.43	$19.17	$18.43	$18.56	$18.56	187,425
2016-11-01	$17.85	$19.96	$17.85	$18.41	$18.41	231,712
2016-10-31	$18.65	$18.65	$18.21	$18.51	$18.51	181,780
2016-10-28	$18.75	$19.00	$18.67	$18.72	$18.72	85,290
2016-10-27	$18.78	$18.99	$18.72	$18.72	$18.72	107,286
2016-10-26	$18.79	$19.04	$18.64	$18.65	$18.65	87,346
2016-10-25	$19.04	$19.06	$18.73	$18.93	$18.93	100,978
2016-10-24	$18.88	$19.48	$18.79	$19.08	$19.08	126,630
2016-10-21	$18.47	$18.77	$18.47	$18.70	$18.70	90,569
2016-10-20	$18.45	$18.74	$18.37	$18.67	$18.67	84,649
2016-10-19	$18.88	$18.88	$18.47	$18.56	$18.56	227,967
2016-10-18	$18.82	$18.93	$18.68	$18.77	$18.77	89,040
2016-10-17	$18.56	$18.74	$18.46	$18.53	$18.53	86,849
2016-10-14	$19.01	$19.05	$18.56	$18.57	$18.57	101,407
2016-10-13	$18.85	$19.04	$18.76	$18.84	$18.84	128,912
2016-10-12	$19.27	$19.31	$18.84	$19.05	$19.05	317,432
2016-10-11	$19.77	$19.77	$19.06	$19.17	$19.17	137,654
2016-10-10	$19.77	$20.04	$19.69	$19.77	$19.77	121,287
2016-10-07	$19.83	$19.83	$19.55	$19.57	$19.57	101,444
2016-10-06	$19.77	$19.90	$19.58	$19.83	$19.83	125,848
2016-10-05	$19.70	$19.93	$19.50	$19.85	$19.85	135,233
2016-10-04	$19.30	$19.70	$19.23	$19.52	$19.52	228,408
2016-10-03	$19.01	$19.38	$18.97	$19.23	$19.23	184,261
2016-09-30	$19.06	$19.20	$18.92	$19.07	$19.07	223,825
2016-09-29	$19.10	$19.34	$18.95	$18.96	$18.96	316,286
2016-09-28	$18.70	$19.19	$18.45	$19.19	$19.19	132,264
2016-09-27	$18.42	$18.63	$18.31	$18.61	$18.61	137,680
2016-09-26	$18.59	$18.76	$18.40	$18.51	$18.51	119,438
2016-09-23	$18.73	$19.03	$18.56	$18.59	$18.59	186,999
2016-09-22	$18.48	$18.89	$18.37	$18.87	$18.87	246,445
2016-09-21	$18.04	$18.28	$17.98	$18.27	$18.27	223,773
2016-09-20	$17.55	$18.10	$17.44	$17.90	$17.90	292,497
2016-09-19	$17.52	$17.81	$17.39	$17.51	$17.51	137,135
2016-09-16	$17.33	$17.45	$17.18	$17.43	$17.43	417,103
2016-09-15	$17.30	$17.82	$17.30	$17.38	$17.38	179,787
2016-09-14	$17.79	$17.80	$17.27	$17.36	$17.36	294,423
2016-09-13	$18.07	$18.31	$17.76	$17.80	$17.80	175,713
2016-09-12	$18.04	$18.41	$18.00	$18.24	$18.24	177,593
2016-09-09	$19.45	$19.45	$18.17	$18.19	$18.19	246,477
2016-09-08	$19.61	$19.74	$19.52	$19.71	$19.71	215,066
2016-09-07	$19.11	$19.61	$19.11	$19.58	$19.58	221,094
2016-09-06	$19.00	$19.11	$18.72	$19.11	$19.11	263,792
2016-09-02	$18.73	$19.03	$18.61	$19.01	$19.01	207,914
2016-09-01	$18.60	$18.82	$18.15	$18.54	$18.54	123,109
2016-08-31	$18.56	$18.83	$18.33	$18.52	$18.52	156,950
2016-08-30	$18.67	$18.72	$18.45	$18.55	$18.55	247,572
2016-08-29	$18.72	$18.78	$18.55	$18.62	$18.62	162,752
2016-08-26	$18.71	$18.96	$18.44	$18.60	$18.60	205,518
2016-08-25	$18.80	$18.87	$18.56	$18.83	$18.83	171,907
2016-08-24	$19.01	$19.07	$18.72	$18.80	$18.80	138,638
2016-08-23	$19.17	$19.39	$18.89	$19.00	$19.00	279,857
2016-08-22	$18.93	$19.07	$18.58	$19.07	$19.07	273,220
2016-08-19	$19.11	$19.11	$18.74	$18.97	$18.97	303,322
2016-08-18	$18.72	$19.41	$18.61	$19.16	$19.16	354,740
2016-08-17	$18.59	$18.77	$18.26	$18.42	$18.42	194,968
2016-08-16	$18.87	$18.87	$18.47	$18.56	$18.56	119,987
2016-08-15	$18.60	$18.95	$18.24	$18.85	$18.85	178,125
2016-08-12	$18.69	$18.69	$18.38	$18.57	$18.57	113,328
2016-08-11	$18.82	$18.99	$18.45	$18.67	$18.67	136,230
2016-08-10	$19.06	$19.08	$18.63	$18.72	$18.72	166,003
2016-08-09	$18.92	$19.29	$18.87	$19.04	$19.04	194,005
2016-08-08	$19.15	$19.33	$18.81	$18.87	$18.87	158,206
2016-08-05	$18.98	$19.39	$18.78	$19.06	$19.06	274,257
2016-08-04	$19.28	$19.28	$18.64	$18.87	$18.87	252,232
2016-08-03	$20.21	$20.21	$19.11	$19.19	$19.19	259,557
2016-08-02	$20.48	$20.48	$19.68	$20.15	$20.15	229,633
2016-08-01	$20.51	$20.69	$20.21	$20.51	$20.51	132,895
2016-07-29	$20.59	$20.89	$20.27	$20.52	$20.52	207,125
2016-07-28	$20.66	$20.80	$20.46	$20.53	$20.53	92,729
2016-07-27	$20.58	$20.77	$20.41	$20.68	$20.68	192,290
2016-07-26	$20.14	$20.53	$19.95	$20.51	$20.51	111,900
2016-07-25	$20.10	$20.39	$19.99	$20.20	$20.20	137,405
2016-07-22	$19.97	$20.36	$19.52	$20.15	$20.15	233,591
2016-07-21	$20.04	$20.31	$20.00	$20.00	$20.00	214,897
2016-07-20	$19.86	$20.44	$19.54	$20.04	$20.04	214,181
2016-07-19	$20.05	$20.94	$19.86	$19.87	$19.87	136,526
2016-07-18	$20.34	$20.34	$20.01	$20.11	$20.11	307,017
2016-07-15	$20.62	$20.62	$20.17	$20.45	$20.45	207,145
2016-07-14	$21.00	$21.00	$20.41	$20.44	$20.44	128,454
2016-07-13	$20.66	$20.95	$20.26	$20.80	$20.80	235,473
2016-07-12	$20.67	$20.81	$20.41	$20.58	$20.58	206,389
2016-07-11	$20.02	$20.48	$20.02	$20.40	$20.40	139,705
2016-07-08	$19.50	$19.87	$19.10	$19.83	$19.83	129,964
2016-07-07	$19.30	$19.57	$19.00	$19.17	$19.17	101,226
2016-07-06	$18.67	$19.20	$18.52	$19.16	$19.16	138,244
2016-07-05	$19.17	$19.20	$18.61	$18.77	$18.77	150,507
2016-07-01	$19.44	$19.94	$19.19	$19.44	$19.44	125,107
2016-06-30	$19.10	$19.52	$19.01	$19.51	$19.51	196,443
2016-06-29	$18.94	$19.20	$18.70	$18.87	$18.87	215,051
2016-06-28	$17.89	$18.85	$17.89	$18.56	$18.56	281,039
2016-06-27	$17.98	$18.40	$17.35	$17.51	$17.51	206,589
2016-06-24	$18.75	$19.05	$18.08	$18.30	$18.30	291,777
2016-06-23	$19.50	$19.98	$19.19	$19.62	$19.62	100,443
2016-06-22	$19.34	$19.44	$19.17	$19.19	$19.19	106,899
2016-06-21	$19.26	$19.41	$19.03	$19.29	$19.29	110,343
2016-06-20	$19.20	$19.55	$19.17	$19.21	$19.21	156,599
2016-06-17	$18.61	$19.05	$18.46	$19.03	$19.03	641,599
2016-06-16	$18.42	$18.57	$18.26	$18.52	$18.52	162,075
2016-06-15	$19.13	$19.14	$18.58	$18.61	$18.61	157,376
2016-06-14	$19.12	$19.32	$18.92	$19.10	$19.10	141,280
2016-06-13	$19.57	$19.68	$19.07	$19.17	$19.17	155,928
2016-06-10	$20.24	$20.24	$19.67	$19.81	$19.81	150,296
2016-06-09	$20.59	$20.70	$20.38	$20.57	$20.57	109,773
2016-06-08	$20.51	$20.87	$20.34	$20.79	$20.79	110,530
2016-06-07	$20.56	$20.70	$20.36	$20.38	$20.38	89,923
2016-06-06	$20.09	$20.60	$19.88	$20.51	$20.51	186,263
2016-06-03	$20.10	$20.41	$19.82	$20.09	$20.09	222,891
2016-06-02	$20.29	$20.46	$19.94	$20.09	$20.09	232,342
2016-06-01	$19.85	$20.27	$19.79	$20.25	$20.25	181,796
2016-05-31	$19.69	$20.19	$19.69	$19.99	$19.99	196,975
2016-05-27	$19.62	$19.93	$19.62	$19.70	$19.70	104,475
2016-05-26	$19.95	$20.09	$19.55	$19.60	$19.60	134,671
2016-05-25	$19.89	$20.11	$19.73	$19.86	$19.86	112,942
2016-05-24	$19.50	$19.78	$19.38	$19.73	$19.73	149,705
2016-05-23	$19.47	$19.66	$19.14	$19.39	$19.39	122,617
2016-05-20	$19.10	$19.50	$19.08	$19.48	$19.48	133,479
2016-05-19	$19.36	$19.56	$18.76	$18.92	$18.92	117,838
2016-05-18	$19.05	$19.65	$19.05	$19.34	$19.34	110,494
2016-05-17	$19.40	$19.66	$18.97	$19.12	$19.12	162,945
2016-05-16	$19.29	$19.62	$19.26	$19.36	$19.36	113,395
2016-05-13	$19.29	$19.54	$19.02	$19.11	$19.11	121,862
2016-05-12	$19.64	$20.50	$19.26	$19.39	$19.39	90,042
2016-05-11	$19.49	$19.94	$19.38	$19.57	$19.57	120,683
2016-05-10	$19.24	$19.71	$19.24	$19.54	$19.54	82,215
2016-05-09	$19.45	$19.72	$19.20	$19.21	$19.21	138,967
2016-05-06	$19.13	$19.99	$19.02	$19.53	$19.53	163,667
2016-05-05	$19.34	$19.54	$19.23	$19.26	$19.26	131,085
2016-05-04	$19.25	$19.83	$19.15	$19.25	$19.25	205,730
2016-05-03	$20.98	$20.98	$18.66	$19.21	$19.21	335,889
2016-05-02	$21.24	$21.57	$21.01	$21.45	$21.45	117,456
2016-04-29	$21.24	$21.39	$20.88	$21.23	$21.23	117,318
2016-04-28	$21.44	$21.58	$21.07	$21.20	$21.20	135,709
2016-04-27	$21.46	$21.58	$20.75	$21.51	$21.51	164,454
2016-04-26	$20.99	$21.84	$20.81	$21.42	$21.42	149,207
2016-04-25	$21.42	$21.47	$20.75	$20.89	$20.89	133,299
2016-04-22	$21.10	$21.45	$21.03	$21.43	$21.43	157,048
2016-04-21	$21.40	$21.56	$21.04	$21.08	$21.08	177,614
2016-04-20	$21.63	$21.63	$21.28	$21.32	$21.32	123,153
2016-04-19	$21.68	$21.95	$21.27	$21.58	$21.58	78,031
2016-04-18	$21.14	$21.80	$21.05	$21.53	$21.53	102,582
2016-04-15	$21.34	$21.42	$21.03	$21.35	$21.35	82,552
2016-04-14	$21.64	$21.68	$21.34	$21.41	$21.41	74,721
2016-04-13	$21.61	$21.67	$21.21	$21.60	$21.60	119,973
2016-04-12	$20.79	$21.66	$20.79	$21.38	$21.38	148,827
2016-04-11	$20.49	$21.10	$20.49	$20.62	$20.62	105,327
2016-04-08	$20.71	$20.90	$20.07	$20.34	$20.34	166,006
2016-04-07	$20.40	$20.62	$20.26	$20.45	$20.45	145,596
2016-04-06	$20.43	$20.65	$20.06	$20.58	$20.58	105,558
2016-04-05	$20.36	$20.77	$20.25	$20.26	$20.26	158,387
2016-04-04	$21.10	$21.19	$20.48	$20.50	$20.50	99,385
2016-04-01	$20.87	$21.14	$20.52	$21.14	$21.14	146,465
2016-03-31	$21.15	$21.30	$20.98	$21.09	$21.09	72,936
2016-03-30	$21.47	$21.50	$20.96	$21.20	$21.20	93,759
2016-03-29	$20.90	$21.41	$20.46	$21.30	$21.30	139,005
2016-03-28	$20.97	$21.09	$20.56	$20.91	$20.91	182,307
2016-03-24	$20.60	$20.95	$20.22	$20.95	$20.95	103,928
2016-03-23	$20.99	$21.12	$20.62	$20.63	$20.63	170,448
2016-03-22	$20.73	$21.21	$20.71	$21.11	$21.11	108,844
2016-03-21	$20.91	$20.97	$20.46	$20.94	$20.94	216,513
2016-03-18	$21.21	$21.21	$20.74	$20.87	$20.87	485,706
2016-03-17	$20.12	$21.17	$20.00	$21.07	$21.07	161,791
2016-03-16	$19.59	$20.23	$19.49	$20.12	$20.12	114,495
2016-03-15	$19.94	$20.05	$19.49	$19.72	$19.72	171,435
2016-03-14	$20.15	$20.32	$19.91	$20.10	$20.10	151,285
2016-03-11	$19.73	$20.47	$19.03	$20.15	$20.15	269,951
2016-03-10	$20.67	$20.87	$20.01	$20.17	$20.17	145,282
2016-03-09	$20.11	$20.72	$20.03	$20.67	$20.67	192,070
2016-03-08	$20.63	$20.76	$19.93	$19.95	$19.95	142,347
2016-03-07	$20.22	$20.87	$20.00	$20.87	$20.87	166,695
2016-03-04	$20.12	$20.56	$19.81	$20.13	$20.13	165,428
2016-03-03	$19.59	$20.28	$19.59	$19.96	$19.96	237,209
2016-03-02	$20.01	$20.01	$19.30	$19.73	$19.73	304,891
2016-03-01	$19.02	$20.11	$18.18	$19.96	$19.96	477,291
2016-02-29	$18.42	$18.67	$18.07	$18.11	$18.11	354,006
2016-02-26	$18.22	$18.72	$18.11	$18.33	$18.33	213,377
2016-02-25	$18.41	$18.45	$17.90	$18.21	$18.21	200,050
2016-02-24	$18.03	$18.24	$17.02	$18.24	$18.24	152,003
2016-02-23	$18.17	$18.66	$18.12	$18.31	$18.31	186,694
2016-02-22	$18.25	$18.78	$17.82	$18.20	$18.20	338,526
2016-02-19	$17.92	$18.00	$17.44	$17.97	$17.97	120,635
2016-02-18	$18.49	$18.53	$17.99	$18.05	$18.05	180,506
2016-02-17	$18.30	$18.70	$18.03	$18.31	$18.31	146,802
2016-02-16	$17.83	$18.15	$17.65	$18.10	$18.10	134,538
2016-02-12	$17.43	$17.69	$17.24	$17.59	$17.59	120,265
2016-02-11	$16.81	$17.29	$16.65	$17.14	$17.14	140,076
2016-02-10	$17.16	$17.77	$17.16	$17.19	$17.19	160,663
2016-02-09	$16.96	$17.42	$16.42	$17.12	$17.12	193,144
2016-02-08	$17.29	$17.38	$16.87	$17.28	$17.28	149,286
2016-02-05	$17.92	$18.18	$17.55	$17.56	$17.56	197,505
2016-02-04	$17.69	$18.20	$17.69	$17.95	$17.95	177,286
2016-02-03	$17.37	$17.71	$17.08	$17.65	$17.65	203,492
2016-02-02	$17.95	$17.98	$17.28	$17.34	$17.34	260,961
2016-02-01	$17.77	$18.46	$17.75	$18.28	$18.28	216,349
2016-01-29	$17.87	$18.03	$17.55	$18.03	$18.03	373,336
2016-01-28	$17.77	$18.12	$17.69	$17.88	$17.88	142,868
2016-01-27	$17.88	$18.05	$17.51	$17.53	$17.53	198,275
2016-01-26	$17.35	$18.02	$17.32	$17.87	$17.87	173,222
2016-01-25	$17.38	$17.51	$17.00	$17.21	$17.21	240,906
2016-01-22	$17.50	$17.65	$17.25	$17.53	$17.53	200,207
2016-01-21	$16.97	$17.51	$16.80	$17.12	$17.12	286,361
2016-01-20	$16.58	$17.29	$16.21	$16.99	$16.99	267,167
2016-01-19	$17.14	$17.35	$16.58	$16.85	$16.85	380,013
2016-01-15	$16.11	$16.74	$16.00	$16.64	$16.64	325,051
2016-01-14	$16.46	$17.03	$16.34	$16.64	$16.64	395,204
2016-01-13	$16.96	$16.98	$16.20	$16.34	$16.34	238,969
2016-01-12	$17.19	$17.19	$16.55	$16.79	$16.79	227,182
2016-01-11	$16.97	$17.19	$16.73	$16.86	$16.86	212,180
2016-01-08	$18.12	$18.12	$16.81	$16.85	$16.85	356,874
2016-01-07	$17.86	$19.82	$17.73	$18.12	$18.12	568,414
2016-01-06	$18.40	$18.57	$17.90	$18.28	$18.28	407,878
2016-01-05	$19.14	$20.57	$18.44	$18.89	$18.89	323,344
2016-01-04	$18.97	$19.36	$18.76	$19.07	$19.07	245,383
2015-12-31	$19.65	$19.87	$19.25	$19.31	$19.31	103,943
2015-12-30	$19.83	$20.01	$19.65	$19.68	$19.68	102,971
2015-12-29	$19.42	$19.88	$19.34	$19.87	$19.87	192,281
2015-12-28	$19.62	$19.88	$19.18	$19.48	$19.48	117,217
2015-12-24	$19.82	$20.12	$19.60	$19.61	$19.61	70,887
2015-12-23	$19.19	$20.10	$19.19	$19.80	$19.80	131,640
2015-12-22	$18.79	$19.16	$18.41	$19.11	$19.11	234,516
2015-12-21	$18.74	$18.94	$18.57	$18.73	$18.73	199,464
2015-12-18	$19.10	$19.16	$18.54	$18.67	$18.67	618,029
2015-12-17	$20.01	$20.07	$19.21	$19.22	$19.22	193,054
2015-12-16	$19.66	$20.01	$19.47	$19.94	$19.94	168,948
2015-12-15	$19.48	$19.71	$19.32	$19.55	$19.55	183,481
2015-12-14	$19.67	$19.67	$19.00	$19.28	$19.28	190,796
2015-12-11	$19.76	$20.10	$19.44	$19.69	$19.69	145,195
2015-12-10	$20.30	$20.61	$20.11	$20.18	$20.18	125,634
2015-12-09	$20.14	$20.72	$20.14	$20.35	$20.35	190,850
2015-12-08	$20.54	$20.58	$20.01	$20.14	$20.14	120,900
2015-12-07	$21.09	$21.09	$20.38	$20.82	$20.82	252,682
2015-12-04	$21.12	$21.43	$20.93	$21.14	$21.14	120,109
2015-12-03	$21.57	$21.69	$21.15	$21.21	$21.21	164,542
2015-12-02	$22.23	$22.23	$21.28	$21.41	$21.41	230,596
2015-12-01	$22.21	$22.41	$21.84	$22.32	$22.32	368,442
2015-11-30	$21.65	$22.32	$21.64	$22.04	$22.04	281,487
2015-11-27	$21.56	$21.81	$21.41	$21.72	$21.72	33,830
2015-11-25	$21.48	$21.67	$21.32	$21.54	$21.54	88,925
2015-11-24	$21.36	$21.56	$20.89	$21.44	$21.44	96,457
2015-11-23	$21.12	$21.61	$21.07	$21.30	$21.30	96,952
2015-11-20	$21.14	$21.46	$21.01	$21.23	$21.23	149,090
2015-11-19	$21.13	$21.13	$20.81	$21.01	$21.01	86,653
2015-11-18	$20.50	$21.11	$20.41	$21.04	$21.04	161,789
2015-11-17	$20.73	$20.76	$20.16	$20.43	$20.43	165,768
2015-11-16	$20.68	$20.94	$20.41	$20.66	$20.66	236,648
2015-11-13	$20.49	$21.45	$20.15	$20.77	$20.77	205,478
2015-11-12	$21.20	$21.20	$20.54	$20.63	$20.63	133,377
2015-11-11	$21.21	$21.65	$21.00	$21.44	$21.44	255,437
2015-11-10	$21.08	$21.51	$20.80	$21.18	$21.18	207,707
2015-11-09	$21.93	$21.93	$21.00	$21.22	$21.22	172,546
2015-11-06	$21.06	$21.97	$20.78	$21.93	$21.93	191,401
2015-11-05	$20.53	$21.25	$20.53	$21.18	$21.18	204,452
2015-11-04	$21.08	$21.40	$20.43	$20.69	$20.69	389,684
2015-11-03	$21.09	$21.29	$20.11	$20.97	$20.97	322,097
2015-11-02	$19.40	$21.18	$18.71	$21.08	$21.08	286,591
2015-10-30	$19.43	$19.71	$19.22	$19.29	$19.29	152,721
2015-10-29	$19.51	$19.87	$19.17	$19.37	$19.37	156,830
2015-10-28	$18.39	$19.59	$18.39	$19.58	$19.58	225,564
2015-10-27	$18.51	$18.68	$18.11	$18.36	$18.36	122,479
2015-10-26	$18.87	$19.09	$18.54	$18.69	$18.69	179,357
2015-10-23	$19.05	$19.24	$18.72	$18.96	$18.96	171,793
2015-10-22	$18.40	$19.20	$18.40	$18.94	$18.94	139,110
2015-10-21	$18.59	$18.67	$18.16	$18.22	$18.22	74,497
2015-10-20	$18.59	$18.98	$18.47	$18.58	$18.58	104,374
2015-10-19	$18.31	$18.75	$18.25	$18.58	$18.58	180,620
2015-10-16	$19.01	$19.03	$18.37	$18.46	$18.46	165,852
2015-10-15	$18.53	$19.05	$18.43	$19.02	$19.02	151,709
2015-10-14	$18.44	$18.69	$18.36	$18.60	$18.60	138,944
2015-10-13	$18.66	$19.06	$18.49	$18.50	$18.50	77,387
2015-10-12	$18.84	$18.99	$18.51	$18.86	$18.86	140,297
2015-10-09	$18.40	$18.90	$18.30	$18.76	$18.76	211,814
2015-10-08	$18.17	$18.51	$18.00	$18.30	$18.30	199,247
2015-10-07	$17.99	$18.37	$17.84	$18.16	$18.16	173,760
2015-10-06	$17.92	$18.08	$17.77	$17.83	$17.83	273,932
2015-10-05	$16.96	$18.11	$16.96	$17.88	$17.88	149,948
2015-10-02	$16.23	$16.94	$16.16	$16.76	$16.76	481,816
2015-10-01	$16.57	$16.73	$16.19	$16.34	$16.34	126,531
2015-09-30	$16.19	$16.56	$16.03	$16.48	$16.48	194,019
2015-09-29	$16.48	$16.54	$15.97	$16.03	$16.03	144,218
2015-09-28	$16.53	$16.69	$16.16	$16.47	$16.47	144,215
2015-09-25	$16.94	$17.09	$16.41	$16.68	$16.68	280,805
2015-09-24	$16.45	$16.99	$16.27	$16.83	$16.83	231,557
2015-09-23	$17.22	$17.28	$16.51	$16.56	$16.56	173,312
2015-09-22	$17.43	$17.70	$17.06	$17.15	$17.15	228,811
2015-09-21	$18.29	$18.39	$17.58	$17.73	$17.73	235,244
2015-09-18	$18.38	$18.90	$18.01	$18.14	$18.14	604,808
2015-09-17	$18.47	$19.09	$18.33	$18.72	$18.72	303,959
2015-09-16	$18.29	$18.70	$18.29	$18.50	$18.50	88,136
2015-09-15	$18.08	$18.42	$17.94	$18.22	$18.22	126,300
2015-09-14	$18.15	$18.15	$17.81	$17.99	$17.99	213,550
2015-09-11	$18.09	$18.38	$17.85	$18.17	$18.17	152,697
2015-09-10	$18.00	$18.40	$17.85	$18.26	$18.26	139,734
2015-09-09	$18.30	$18.36	$18.05	$18.08	$18.08	201,045
2015-09-08	$18.04	$18.25	$17.82	$18.12	$18.12	218,191
2015-09-04	$17.76	$17.91	$17.63	$17.81	$17.81	100,092
2015-09-03	$18.11	$18.40	$17.98	$18.03	$18.03	110,906
2015-09-02	$18.19	$18.19	$17.68	$17.99	$17.99	111,195
2015-09-01	$17.98	$18.33	$17.68	$17.92	$17.92	160,644
2015-08-31	$18.21	$18.65	$17.99	$18.40	$18.40	146,954

Aegion Corp (AEGN) Exchange: NASDAQ