AVIGILON CORP (AIOCF) Exchange: PINK
Data as of April 19, 2024
$20.91 ($-0.04) -0.18%
AVIGILON CORP - Daily Information
Click for more stock information on AVIGILON CORP.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $20.94 |
| Previous Close | $20.91 |
| High | $20.94 |
| Low | $20.91 |
| Adjusted Open | $20.94 |
| Previous Adjusted Close | $20.91 |
| Adjusted High | $20.94 |
| Adjusted Low | $20.91 |
About AVIGILON CORP (AIOCF)
DELISTED - No Description Available
Invest in AVIGILON CORP (AIOCF)
Historical Stock Data for AVIGILON CORP (AIOCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-02 | $20.94 | $20.94 | $20.91 | $20.91 | $20.91 | 700 |
| 2018-03-29 | $20.89 | $20.96 | $20.89 | $20.95 | $20.95 | 3,569 |
| 2018-03-28 | $20.90 | $20.91 | $20.90 | $20.91 | $20.91 | 5,465 |
| 2018-03-27 | $20.94 | $20.97 | $20.94 | $20.97 | $20.97 | 2,550 |
| 2018-03-26 | $20.87 | $20.94 | $20.87 | $20.94 | $20.94 | 3,375 |
| 2018-03-23 | $21.00 | $21.00 | $20.94 | $20.94 | $20.94 | 37,301 |
| 2018-03-22 | $20.45 | $20.86 | $20.45 | $20.84 | $20.84 | 8,038 |
| 2018-03-21 | $20.76 | $20.87 | $20.76 | $20.87 | $20.87 | 16,885 |
| 2018-03-20 | $20.64 | $20.64 | $20.61 | $20.63 | $20.63 | 1,841 |
| 2018-03-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 985 |
| 2018-03-16 | $20.57 | $20.58 | $20.57 | $20.58 | $20.58 | 5,916 |
| 2018-03-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 112 |
| 2018-03-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2018-03-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 200 |
| 2018-03-12 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 191 |
| 2018-03-09 | $21.00 | $21.00 | $20.97 | $20.99 | $20.99 | 5,396 |
| 2018-03-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 607 |
| 2018-03-07 | $20.85 | $20.85 | $20.80 | $20.85 | $20.85 | 2,150 |
| 2018-03-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 550 |
| 2018-03-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2018-03-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 300 |
| 2018-03-01 | $20.93 | $20.94 | $20.88 | $20.88 | $20.88 | 3,916 |
| 2018-02-28 | $20.97 | $20.97 | $20.54 | $20.96 | $20.96 | 3,278 |
| 2018-02-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2018-02-26 | $21.49 | $21.49 | $21.13 | $21.13 | $21.13 | 874 |
| 2018-02-23 | $21.20 | $21.21 | $21.20 | $21.21 | $21.21 | 4,150 |
| 2018-02-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-02-21 | $21.22 | $21.26 | $21.22 | $21.26 | $21.26 | 980 |
| 2018-02-20 | $21.27 | $21.27 | $21.23 | $21.23 | $21.23 | 670 |
| 2018-02-16 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 501 |
| 2018-02-15 | $21.48 | $21.49 | $21.41 | $21.49 | $21.49 | 8,375 |
| 2018-02-14 | $21.38 | $21.45 | $21.35 | $21.45 | $21.45 | 20,550 |
| 2018-02-13 | $20.82 | $21.31 | $20.82 | $21.30 | $21.30 | 9,442 |
| 2018-02-12 | $21.45 | $21.45 | $21.24 | $21.24 | $21.24 | 3,400 |
| 2018-02-09 | $21.27 | $21.30 | $21.22 | $21.30 | $21.30 | 27,850 |
| 2018-02-08 | $21.38 | $21.38 | $20.94 | $21.30 | $21.30 | 1,620 |
| 2018-02-07 | $21.40 | $21.45 | $21.35 | $21.39 | $21.39 | 3,736 |
| 2018-02-06 | $21.39 | $21.46 | $21.39 | $21.42 | $21.42 | 16,528 |
| 2018-02-05 | $21.56 | $21.58 | $21.45 | $21.50 | $21.50 | 37,248 |
| 2018-02-02 | $21.13 | $21.87 | $21.13 | $21.76 | $21.76 | 740,616 |
| 2018-02-01 | $18.66 | $18.66 | $18.53 | $18.55 | $18.55 | 4,462 |
| 2018-01-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 70 |
| 2018-01-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 2,000 |
| 2018-01-29 | $18.75 | $18.77 | $18.72 | $18.76 | $18.76 | 2,035 |
| 2018-01-26 | $18.53 | $18.72 | $18.53 | $18.68 | $18.68 | 3,145 |
| 2018-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3,500 |
| 2018-01-24 | $18.50 | $18.62 | $18.46 | $18.62 | $18.62 | 3,485 |
| 2018-01-23 | $18.38 | $18.46 | $18.30 | $18.46 | $18.46 | 1,266 |
| 2018-01-22 | $17.85 | $18.22 | $17.85 | $18.20 | $18.20 | 9,503 |
| 2018-01-19 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-01-18 | $17.65 | $17.88 | $17.65 | $17.88 | $17.88 | 7,241 |
| 2018-01-17 | $17.24 | $17.71 | $17.16 | $17.71 | $17.71 | 4,875 |
| 2018-01-16 | $17.67 | $17.67 | $17.25 | $17.32 | $17.32 | 4,636 |
| 2018-01-12 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 1,924 |
| 2018-01-11 | $16.63 | $17.06 | $16.63 | $17.06 | $17.06 | 2,005 |
| 2018-01-10 | $17.15 | $17.15 | $16.73 | $16.73 | $16.73 | 2,403 |
| 2018-01-09 | $16.86 | $17.04 | $16.86 | $16.95 | $16.95 | 4,941 |
| 2018-01-08 | $17.03 | $17.03 | $16.85 | $16.94 | $16.94 | 8,901 |
| 2018-01-05 | $17.16 | $17.16 | $17.10 | $17.12 | $17.12 | 2,300 |
| 2018-01-04 | $17.00 | $17.00 | $16.91 | $17.00 | $17.00 | 1,264 |
| 2018-01-03 | $16.96 | $16.96 | $16.72 | $16.83 | $16.83 | 1,238 |
| 2018-01-02 | $16.83 | $17.04 | $16.83 | $16.98 | $16.98 | 9,156 |
| 2017-12-29 | $16.84 | $16.85 | $16.83 | $16.83 | $16.83 | 1,087 |
| 2017-12-28 | $16.60 | $16.84 | $16.60 | $16.71 | $16.71 | 6,100 |
| 2017-12-27 | $16.63 | $16.63 | $16.38 | $16.44 | $16.44 | 28,882 |
| 2017-12-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 240 |
| 2017-12-22 | $16.38 | $16.52 | $16.36 | $16.48 | $16.48 | 19,420 |
| 2017-12-21 | $16.31 | $16.42 | $16.27 | $16.42 | $16.42 | 1,200 |
| 2017-12-20 | $16.25 | $16.65 | $16.25 | $16.65 | $16.65 | 4,722 |
| 2017-12-19 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2017-12-18 | $16.22 | $16.26 | $16.22 | $16.26 | $16.26 | 4,140 |
| 2017-12-15 | $16.14 | $16.26 | $16.03 | $16.26 | $16.26 | 29,399 |
| 2017-12-14 | $15.87 | $15.88 | $15.76 | $15.88 | $15.88 | 3,200 |
| 2017-12-13 | $15.95 | $16.07 | $15.82 | $16.07 | $16.07 | 17,782 |
| 2017-12-12 | $15.90 | $15.96 | $15.90 | $15.91 | $15.91 | 9,325 |
| 2017-12-11 | $15.97 | $15.97 | $15.90 | $15.90 | $15.90 | 3,513 |
| 2017-12-08 | $16.05 | $16.05 | $15.97 | $16.00 | $16.00 | 798 |
| 2017-12-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 810 |
| 2017-12-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-12-05 | $16.31 | $16.31 | $16.07 | $16.17 | $16.17 | 4,537 |
| 2017-12-04 | $16.44 | $16.44 | $16.34 | $16.36 | $16.36 | 3,800 |
| 2017-12-01 | $16.38 | $16.40 | $16.26 | $16.26 | $16.26 | 4,360 |
| 2017-11-30 | $16.20 | $16.20 | $16.17 | $16.17 | $16.17 | 1,701 |
| 2017-11-29 | $16.08 | $16.15 | $16.08 | $16.15 | $16.15 | 855 |
| 2017-11-28 | $16.00 | $16.08 | $16.00 | $16.07 | $16.07 | 1,560 |
| 2017-11-27 | $15.97 | $16.18 | $15.97 | $16.04 | $16.04 | 4,014 |
| 2017-11-24 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 400 |
| 2017-11-22 | $16.15 | $16.19 | $16.03 | $16.03 | $16.03 | 4,085 |
| 2017-11-21 | $16.04 | $16.04 | $15.89 | $15.89 | $15.89 | 2,125 |
| 2017-11-20 | $16.00 | $16.02 | $15.93 | $15.94 | $15.94 | 6,300 |
| 2017-11-17 | $15.73 | $15.75 | $15.69 | $15.69 | $15.69 | 3,162 |
| 2017-11-16 | $15.63 | $16.09 | $15.63 | $16.02 | $16.02 | 3,726 |
| 2017-11-15 | $15.45 | $15.54 | $15.45 | $15.54 | $15.54 | 1,779 |
| 2017-11-14 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 600 |
| 2017-11-13 | $15.41 | $15.58 | $15.39 | $15.58 | $15.58 | 600 |
| 2017-11-10 | $15.33 | $15.75 | $15.33 | $15.51 | $15.51 | 1,032 |
| 2017-11-09 | $15.89 | $15.89 | $15.66 | $15.80 | $15.80 | 3,193 |
| 2017-11-08 | $15.59 | $15.97 | $15.15 | $15.37 | $15.37 | 47,434 |
| 2017-11-07 | $14.04 | $14.12 | $13.88 | $14.11 | $14.11 | 14,255 |
| 2017-11-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,136 |
| 2017-11-03 | $14.00 | $14.24 | $13.93 | $14.24 | $14.24 | 3,525 |
| 2017-11-02 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 1,000 |
| 2017-11-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 5,000 |
| 2017-10-31 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 52 |
| 2017-10-30 | $14.87 | $14.87 | $14.86 | $14.86 | $14.86 | 260 |
| 2017-10-27 | $14.86 | $14.91 | $14.86 | $14.91 | $14.91 | 850 |
| 2017-10-26 | $14.93 | $14.93 | $14.90 | $14.90 | $14.90 | 600 |
| 2017-10-25 | $14.53 | $14.74 | $14.53 | $14.71 | $14.71 | 1,300 |
| 2017-10-24 | $15.22 | $15.22 | $14.15 | $14.47 | $14.47 | 49,626 |
| 2017-10-23 | $15.22 | $15.35 | $15.17 | $15.31 | $15.31 | 1,325 |
| 2017-10-20 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 500 |
| 2017-10-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-10-18 | $15.42 | $15.42 | $15.35 | $15.35 | $15.35 | 1,250 |
| 2017-10-17 | $15.04 | $15.20 | $15.04 | $15.20 | $15.20 | 1,855 |
| 2017-10-16 | $14.99 | $15.20 | $14.98 | $15.20 | $15.20 | 800 |
| 2017-10-13 | $15.03 | $15.04 | $15.01 | $15.04 | $15.04 | 651 |
| 2017-10-12 | $15.18 | $15.18 | $15.09 | $15.18 | $15.18 | 1,930 |
| 2017-10-11 | $15.00 | $15.06 | $14.97 | $15.00 | $15.00 | 1,240 |
| 2017-10-10 | $14.50 | $15.08 | $14.50 | $15.08 | $15.08 | 1,469 |
| 2017-10-09 | $14.35 | $15.00 | $14.00 | $14.00 | $14.00 | 845 |
| 2017-10-06 | $14.62 | $14.73 | $14.60 | $14.60 | $14.60 | 11,198 |
| 2017-10-05 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2017-10-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 200 |
| 2017-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,140 |
| 2017-10-02 | $14.69 | $14.69 | $14.68 | $14.69 | $14.69 | 2,275 |
| 2017-09-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 3,013 |
| 2017-09-28 | $14.37 | $14.37 | $14.34 | $14.34 | $14.34 | 700 |
| 2017-09-27 | $14.33 | $14.43 | $14.33 | $14.37 | $14.37 | 11,397 |
| 2017-09-26 | $14.31 | $14.61 | $14.31 | $14.45 | $14.45 | 1,300 |
| 2017-09-25 | $14.18 | $14.36 | $14.18 | $14.23 | $14.23 | 49,495 |
| 2017-09-22 | $14.29 | $14.30 | $14.08 | $14.16 | $14.16 | 2,960 |
| 2017-09-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2017-09-20 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 110 |
| 2017-09-19 | $14.67 | $14.69 | $14.65 | $14.68 | $14.68 | 4,340 |
| 2017-09-18 | $14.84 | $14.84 | $14.66 | $14.66 | $14.66 | 1,185 |
| 2017-09-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 160 |
| 2017-09-14 | $14.34 | $14.68 | $14.31 | $14.68 | $14.68 | 1,101 |
| 2017-09-13 | $14.23 | $14.40 | $14.23 | $14.40 | $14.40 | 9,700 |
| 2017-09-12 | $14.30 | $14.30 | $14.17 | $14.25 | $14.25 | 10,000 |
| 2017-09-11 | $14.28 | $14.32 | $14.26 | $14.32 | $14.32 | 2,995 |
| 2017-09-08 | $14.28 | $14.31 | $14.07 | $14.07 | $14.07 | 11,506 |
| 2017-09-07 | $13.61 | $14.09 | $13.60 | $14.09 | $14.09 | 2,120 |
| 2017-09-06 | $13.81 | $13.85 | $13.80 | $13.85 | $13.85 | 900 |
| 2017-09-05 | $13.46 | $13.46 | $13.45 | $13.45 | $13.45 | 600 |
| 2017-09-01 | $13.57 | $13.65 | $13.43 | $13.43 | $13.43 | 1,285 |
| 2017-08-31 | $13.01 | $13.20 | $13.00 | $13.07 | $13.07 | 6,237 |
| 2017-08-30 | $12.87 | $12.95 | $12.79 | $12.79 | $12.79 | 6,205 |
| 2017-08-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 100 |
| 2017-08-28 | $13.13 | $13.13 | $13.10 | $13.10 | $13.10 | 3,497 |
| 2017-08-25 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 1,100 |
| 2017-08-24 | $13.09 | $13.09 | $13.07 | $13.07 | $13.07 | 877 |
| 2017-08-23 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2017-08-22 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 16 |
| 2017-08-21 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 200 |
| 2017-08-18 | $12.85 | $13.05 | $12.85 | $13.05 | $13.05 | 610 |
| 2017-08-17 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 100 |
| 2017-08-16 | $13.00 | $13.05 | $12.90 | $12.92 | $12.92 | 2,370 |
| 2017-08-15 | $12.90 | $12.97 | $12.89 | $12.93 | $12.93 | 2,579 |
| 2017-08-14 | $12.94 | $12.95 | $12.94 | $12.95 | $12.95 | 2,600 |
| 2017-08-11 | $12.58 | $12.72 | $12.51 | $12.72 | $12.72 | 3,406 |
| 2017-08-10 | $12.59 | $13.12 | $12.51 | $12.79 | $12.79 | 66,876 |
| 2017-08-09 | $10.67 | $11.25 | $10.67 | $11.25 | $11.25 | 2,340 |
| 2017-08-08 | $11.05 | $11.05 | $10.85 | $10.85 | $10.85 | 437 |
| 2017-08-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,100 |
| 2017-08-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 187 |
| 2017-08-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 2,004 |
| 2017-08-02 | $11.43 | $11.55 | $11.43 | $11.55 | $11.55 | 250 |
| 2017-08-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,019 |
| 2017-07-31 | $11.14 | $11.14 | $11.02 | $11.13 | $11.13 | 2,320 |
| 2017-07-28 | $11.24 | $11.24 | $11.22 | $11.24 | $11.24 | 54,200 |
| 2017-07-27 | $11.58 | $11.58 | $11.50 | $11.50 | $11.50 | 3,566 |
| 2017-07-26 | $11.67 | $11.67 | $11.65 | $11.65 | $11.65 | 600 |
| 2017-07-25 | $11.76 | $11.76 | $11.75 | $11.76 | $11.76 | 1,980 |
| 2017-07-24 | $11.55 | $11.68 | $11.55 | $11.68 | $11.68 | 1,930 |
| 2017-07-21 | $11.46 | $11.60 | $11.46 | $11.56 | $11.56 | 5,650 |
| 2017-07-20 | $11.51 | $11.51 | $11.45 | $11.46 | $11.46 | 2,500 |
| 2017-07-19 | $11.39 | $11.42 | $11.34 | $11.34 | $11.34 | 1,500 |
| 2017-07-18 | $11.29 | $11.29 | $11.20 | $11.20 | $11.20 | 3,400 |
| 2017-07-17 | $11.54 | $11.54 | $11.53 | $11.53 | $11.53 | 463 |
| 2017-07-14 | $11.34 | $11.54 | $11.34 | $11.54 | $11.54 | 600 |
| 2017-07-13 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 110 |
| 2017-07-12 | $11.20 | $11.22 | $11.18 | $11.22 | $11.22 | 1,500 |
| 2017-07-11 | $11.28 | $11.28 | $11.00 | $11.00 | $11.00 | 1,995 |
| 2017-07-10 | $11.08 | $11.29 | $11.08 | $11.28 | $11.28 | 1,487 |
| 2017-07-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2,900 |
| 2017-07-06 | $10.97 | $10.99 | $10.83 | $10.83 | $10.83 | 7,800 |
| 2017-07-05 | $10.60 | $10.93 | $10.60 | $10.91 | $10.91 | 1,600 |
| 2017-07-03 | $11.52 | $11.52 | $10.69 | $10.69 | $10.69 | 1,505 |
| 2017-06-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,500 |
| 2017-06-29 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 74,500 |
| 2017-06-28 | $11.06 | $11.06 | $11.03 | $11.03 | $11.03 | 32,800 |
| 2017-06-27 | $11.01 | $11.03 | $11.01 | $11.03 | $11.03 | 2,500 |
| 2017-06-26 | $10.91 | $10.91 | $10.83 | $10.88 | $10.88 | 19,328 |
| 2017-06-23 | $10.63 | $10.84 | $10.63 | $10.81 | $10.81 | 28,100 |
| 2017-06-22 | $10.56 | $10.65 | $10.56 | $10.65 | $10.65 | 1,790 |
| 2017-06-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 12 |
| 2017-06-20 | $10.57 | $10.57 | $10.40 | $10.42 | $10.42 | 698 |
| 2017-06-19 | $10.50 | $10.70 | $10.50 | $10.65 | $10.65 | 3,150 |
| 2017-06-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6 |
| 2017-06-15 | $10.37 | $10.37 | $10.30 | $10.30 | $10.30 | 1,225 |
| 2017-06-14 | $10.77 | $10.77 | $10.69 | $10.69 | $10.69 | 34,800 |
| 2017-06-13 | $11.14 | $11.14 | $11.03 | $11.05 | $11.05 | 7,000 |
| 2017-06-12 | $11.22 | $11.28 | $11.22 | $11.22 | $11.22 | 18,660 |
| 2017-06-09 | $11.18 | $11.18 | $11.10 | $11.10 | $11.10 | 4,480 |
| 2017-06-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,300 |
| 2017-06-07 | $11.39 | $11.39 | $11.25 | $11.25 | $11.25 | 5,090 |
| 2017-06-06 | $11.31 | $11.54 | $11.31 | $11.45 | $11.45 | 47,150 |
| 2017-06-05 | $11.44 | $11.63 | $11.44 | $11.49 | $11.49 | 11,790 |
| 2017-06-02 | $11.16 | $11.56 | $11.11 | $11.56 | $11.56 | 4,850 |
| 2017-06-01 | $11.01 | $11.34 | $11.01 | $11.25 | $11.25 | 9,612 |
| 2017-05-31 | $10.79 | $10.90 | $10.60 | $10.90 | $10.90 | 5,558 |
| 2017-05-30 | $11.01 | $11.01 | $10.85 | $10.85 | $10.85 | 5,828 |
| 2017-05-26 | $11.02 | $11.11 | $11.02 | $11.08 | $11.08 | 3,620 |
| 2017-05-25 | $10.96 | $11.14 | $10.96 | $11.08 | $11.08 | 4,523 |
| 2017-05-24 | $10.84 | $10.90 | $10.81 | $10.90 | $10.90 | 1,650 |
| 2017-05-23 | $11.01 | $11.10 | $10.71 | $10.90 | $10.90 | 5,380 |
| 2017-05-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 120 |
| 2017-05-19 | $10.84 | $10.92 | $10.69 | $10.92 | $10.92 | 14,535 |
| 2017-05-18 | $11.07 | $11.07 | $11.04 | $11.04 | $11.04 | 2,200 |
| 2017-05-17 | $11.05 | $11.20 | $11.00 | $11.05 | $11.05 | 7,769 |
| 2017-05-16 | $11.13 | $11.66 | $11.13 | $11.50 | $11.50 | 14,380 |
| 2017-05-15 | $11.64 | $11.64 | $11.45 | $11.45 | $11.45 | 5,385 |
| 2017-05-12 | $11.98 | $11.98 | $10.79 | $11.31 | $11.31 | 12,100 |
| 2017-05-11 | $12.07 | $12.13 | $11.98 | $11.98 | $11.98 | 10,300 |
| 2017-05-10 | $12.05 | $12.25 | $12.05 | $12.24 | $12.24 | 3,400 |
| 2017-05-09 | $12.25 | $12.25 | $11.95 | $11.95 | $11.95 | 12,800 |
| 2017-05-08 | $12.25 | $12.46 | $12.07 | $12.20 | $12.20 | 24,500 |
| 2017-05-05 | $11.95 | $12.13 | $11.95 | $12.13 | $12.13 | 6,700 |
| 2017-05-04 | $12.29 | $12.29 | $11.96 | $11.97 | $11.97 | 15,300 |
| 2017-05-03 | $12.02 | $12.04 | $12.01 | $12.03 | $12.03 | 12,400 |
| 2017-05-02 | $12.23 | $12.23 | $12.00 | $12.07 | $12.07 | 2,000 |
| 2017-05-01 | $11.92 | $12.12 | $11.92 | $11.99 | $11.99 | 12,000 |
| 2017-04-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 500 |
| 2017-04-27 | $11.75 | $11.75 | $11.71 | $11.71 | $11.71 | 1,300 |
| 2017-04-26 | $11.99 | $11.99 | $11.42 | $11.42 | $11.42 | 1,100 |
| 2017-04-25 | $11.97 | $12.01 | $11.86 | $11.86 | $11.86 | 4,800 |
| 2017-04-24 | $11.75 | $11.75 | $11.72 | $11.72 | $11.72 | 800 |
| 2017-04-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 75 |
| 2017-04-20 | $11.65 | $11.82 | $11.65 | $11.75 | $11.75 | 1,500 |
| 2017-04-19 | $12.08 | $12.08 | $11.71 | $11.71 | $11.71 | 500 |
| 2017-04-18 | $11.87 | $11.89 | $11.73 | $11.73 | $11.73 | 1,900 |
| 2017-04-17 | $11.84 | $11.96 | $11.84 | $11.96 | $11.96 | 500 |
| 2017-04-13 | $11.89 | $11.89 | $11.56 | $11.63 | $11.63 | 700 |
| 2017-04-12 | $11.83 | $11.83 | $11.68 | $11.70 | $11.70 | 3,000 |
| 2017-04-11 | $12.00 | $12.00 | $11.66 | $11.82 | $11.82 | 13,700 |
| 2017-04-10 | $11.81 | $11.82 | $11.81 | $11.82 | $11.82 | 2,200 |
| 2017-04-07 | $11.75 | $11.75 | $11.71 | $11.71 | $11.71 | 900 |
| 2017-04-06 | $11.83 | $11.83 | $11.82 | $11.82 | $11.82 | 600 |
| 2017-04-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 1,000 |
| 2017-04-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2017-04-03 | $11.65 | $11.70 | $11.58 | $11.69 | $11.69 | 5,100 |
| 2017-03-31 | $11.74 | $11.77 | $11.72 | $11.72 | $11.72 | 4,700 |
| 2017-03-30 | $11.78 | $11.88 | $11.63 | $11.63 | $11.63 | 10,900 |
| 2017-03-29 | $11.38 | $11.53 | $11.38 | $11.53 | $11.53 | 2,400 |
| 2017-03-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 100 |
| 2017-03-27 | $11.20 | $11.30 | $11.20 | $11.21 | $11.21 | 3,200 |
| 2017-03-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2017-03-23 | $11.42 | $11.42 | $11.39 | $11.39 | $11.39 | 700 |
| 2017-03-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,000 |
| 2017-03-21 | $11.66 | $11.66 | $11.49 | $11.49 | $11.49 | 1,500 |
| 2017-03-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 5,000 |
| 2017-03-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 100 |
| 2017-03-16 | $11.71 | $11.79 | $11.71 | $11.78 | $11.78 | 1,400 |
| 2017-03-15 | $11.59 | $11.62 | $11.54 | $11.62 | $11.62 | 5,600 |
| 2017-03-14 | $11.43 | $11.62 | $11.42 | $11.62 | $11.62 | 3,400 |
| 2017-03-13 | $11.55 | $11.68 | $11.55 | $11.68 | $11.68 | 800 |
| 2017-03-10 | $11.61 | $11.71 | $11.58 | $11.71 | $11.71 | 2,800 |
| 2017-03-09 | $11.61 | $11.72 | $11.57 | $11.65 | $11.65 | 2,200 |
| 2017-03-08 | $11.66 | $11.66 | $11.56 | $11.56 | $11.56 | 600 |
| 2017-03-07 | $11.60 | $11.82 | $11.60 | $11.79 | $11.79 | 2,100 |
| 2017-03-06 | $11.49 | $11.69 | $11.49 | $11.69 | $11.69 | 16,800 |
| 2017-03-03 | $11.47 | $11.68 | $11.45 | $11.68 | $11.68 | 1,800 |
| 2017-03-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2,500 |
| 2017-03-01 | $12.77 | $12.82 | $11.77 | $11.77 | $11.77 | 5,800 |
| 2017-02-28 | $11.53 | $11.53 | $11.33 | $11.33 | $11.33 | 2,200 |
| 2017-02-27 | $11.79 | $11.79 | $11.54 | $11.56 | $11.56 | 5,000 |
| 2017-02-24 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 100 |
| 2017-02-23 | $11.55 | $11.66 | $11.55 | $11.65 | $11.65 | 6,200 |
| 2017-02-22 | $11.69 | $11.69 | $11.44 | $11.53 | $11.53 | 2,100 |
| 2017-02-21 | $11.64 | $11.78 | $11.64 | $11.78 | $11.78 | 200 |
| 2017-02-17 | $11.85 | $11.85 | $11.73 | $11.85 | $11.85 | 900 |
| 2017-02-16 | $11.78 | $11.79 | $11.78 | $11.79 | $11.79 | 1,400 |
| 2017-02-15 | $11.68 | $11.80 | $11.65 | $11.65 | $11.65 | 3,700 |
| 2017-02-14 | $11.67 | $11.67 | $11.66 | $11.66 | $11.66 | 600 |
| 2017-02-13 | $11.50 | $11.71 | $11.50 | $11.57 | $11.57 | 1,700 |
| 2017-02-10 | $11.42 | $11.51 | $11.42 | $11.51 | $11.51 | 1,500 |
| 2017-02-09 | $11.19 | $11.51 | $11.18 | $11.43 | $11.43 | 4,600 |
| 2017-02-08 | $11.03 | $11.04 | $10.95 | $11.04 | $11.04 | 4,900 |
| 2017-02-07 | $11.17 | $11.17 | $11.08 | $11.09 | $11.09 | 1,500 |
| 2017-02-06 | $11.11 | $11.14 | $11.10 | $11.14 | $11.14 | 5,300 |
| 2017-02-03 | $11.20 | $11.30 | $11.20 | $11.27 | $11.27 | 800 |
| 2017-02-02 | $10.86 | $10.86 | $10.70 | $10.70 | $10.70 | 1,700 |
| 2017-02-01 | $11.10 | $11.10 | $11.01 | $11.01 | $11.01 | 800 |
| 2017-01-31 | $11.37 | $11.37 | $11.06 | $11.13 | $11.13 | 1,900 |
| 2017-01-30 | $11.05 | $11.26 | $11.05 | $11.20 | $11.20 | 7,800 |
| 2017-01-27 | $11.06 | $11.51 | $11.05 | $11.25 | $11.25 | 8,300 |
| 2017-01-26 | $10.83 | $11.06 | $10.83 | $11.06 | $11.06 | 2,100 |
| 2017-01-25 | $10.28 | $10.96 | $10.22 | $10.94 | $10.94 | 11,500 |
| 2017-01-24 | $9.92 | $10.19 | $9.92 | $10.19 | $10.19 | 3,600 |
| 2017-01-23 | $9.55 | $9.88 | $9.55 | $9.88 | $9.88 | 1,100 |
| 2017-01-20 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 2,300 |
| 2017-01-19 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 3,100 |
| 2017-01-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2017-01-17 | $9.82 | $9.95 | $9.82 | $9.95 | $9.95 | 2,800 |
| 2017-01-13 | $9.92 | $10.05 | $9.92 | $10.05 | $10.05 | 4,000 |
| 2017-01-12 | $9.86 | $9.95 | $9.84 | $9.84 | $9.84 | 8,300 |
| 2017-01-11 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 5,100 |
| 2017-01-10 | $10.10 | $10.10 | $9.96 | $9.98 | $9.98 | 700 |
| 2017-01-09 | $9.92 | $10.01 | $9.92 | $10.01 | $10.01 | 1,100 |
| 2017-01-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 300 |
| 2017-01-05 | $10.07 | $10.22 | $10.07 | $10.22 | $10.22 | 3,500 |
| 2017-01-04 | $9.98 | $10.10 | $9.93 | $10.01 | $10.01 | 3,800 |
| 2017-01-03 | $9.71 | $9.92 | $9.64 | $9.92 | $9.92 | 4,400 |
| 2016-12-30 | $9.96 | $10.14 | $9.53 | $9.53 | $9.53 | 4,400 |
| 2016-12-29 | $9.60 | $10.01 | $9.60 | $9.95 | $9.95 | 5,700 |
| 2016-12-28 | $8.93 | $9.60 | $8.93 | $9.55 | $9.55 | 8,300 |
| 2016-12-27 | $8.53 | $9.03 | $8.53 | $9.03 | $9.03 | 5,200 |
| 2016-12-23 | $9.08 | $9.08 | $8.92 | $8.92 | $8.92 | 8,300 |
| 2016-12-22 | $9.12 | $9.14 | $9.09 | $9.09 | $9.09 | 7,500 |
| 2016-12-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2,000 |
| 2016-12-20 | $9.21 | $9.22 | $9.20 | $9.22 | $9.22 | 800 |
| 2016-12-19 | $9.03 | $9.30 | $9.01 | $9.30 | $9.30 | 3,300 |
| 2016-12-16 | $8.98 | $9.03 | $8.98 | $9.03 | $9.03 | 1,000 |
| 2016-12-15 | $8.94 | $9.06 | $8.94 | $9.06 | $9.06 | 6,200 |
| 2016-12-14 | $9.26 | $9.33 | $9.06 | $9.06 | $9.06 | 1,500 |
| 2016-12-13 | $9.30 | $9.50 | $9.30 | $9.47 | $9.47 | 4,100 |
| 2016-12-12 | $9.31 | $9.32 | $9.31 | $9.32 | $9.32 | 2,300 |
| 2016-12-09 | $9.50 | $9.50 | $9.30 | $9.30 | $9.30 | 500 |
| 2016-12-08 | $9.54 | $9.54 | $9.30 | $9.49 | $9.49 | 8,500 |
| 2016-12-07 | $9.17 | $9.43 | $9.08 | $9.40 | $9.40 | 10,400 |
| 2016-12-06 | $9.32 | $9.32 | $9.30 | $9.30 | $9.30 | 3,300 |
| 2016-12-05 | $9.12 | $9.58 | $9.11 | $9.49 | $9.49 | 5,500 |
| 2016-12-02 | $9.29 | $9.31 | $8.93 | $8.93 | $8.93 | 6,300 |
| 2016-12-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-11-30 | $9.85 | $9.88 | $9.70 | $9.70 | $9.70 | 2,800 |
| 2016-11-29 | $9.94 | $10.04 | $9.94 | $9.98 | $9.98 | 2,500 |
| 2016-11-28 | $9.58 | $9.90 | $9.58 | $9.90 | $9.90 | 1,000 |
| 2016-11-25 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 500 |
| 2016-11-23 | $9.48 | $9.64 | $9.42 | $9.64 | $9.64 | 2,100 |
| 2016-11-22 | $8.97 | $9.00 | $8.97 | $9.00 | $9.00 | 600 |
| 2016-11-21 | $8.98 | $9.00 | $8.95 | $9.00 | $9.00 | 5,100 |
| 2016-11-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 300 |
| 2016-11-17 | $8.59 | $8.71 | $8.51 | $8.62 | $8.62 | 6,700 |
| 2016-11-16 | $8.21 | $8.84 | $8.21 | $8.79 | $8.79 | 15,200 |
| 2016-11-15 | $8.55 | $8.75 | $8.28 | $8.28 | $8.28 | 25,400 |
| 2016-11-14 | $5.90 | $5.99 | $5.90 | $5.91 | $5.91 | 7,900 |
| 2016-11-11 | $5.94 | $5.97 | $5.94 | $5.94 | $5.94 | 3,600 |
| 2016-11-10 | $6.20 | $6.20 | $6.06 | $6.06 | $6.06 | 150,600 |
| 2016-11-09 | $5.92 | $6.23 | $5.92 | $6.16 | $6.16 | 700 |
| 2016-11-08 | $6.16 | $6.16 | $6.12 | $6.13 | $6.13 | 4,000 |
| 2016-11-07 | $6.13 | $6.14 | $6.12 | $6.12 | $6.12 | 37,400 |
| 2016-11-04 | $6.01 | $6.19 | $6.01 | $6.16 | $6.16 | 6,300 |
| 2016-11-03 | $6.20 | $6.22 | $6.18 | $6.19 | $6.19 | 3,200 |
| 2016-11-02 | $6.33 | $6.38 | $6.33 | $6.33 | $6.33 | 4,100 |
| 2016-11-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 12,000 |
| 2016-10-31 | $6.59 | $6.60 | $6.51 | $6.51 | $6.51 | 1,000 |
| 2016-10-28 | $6.25 | $6.36 | $6.14 | $6.34 | $6.34 | 5,400 |
| 2016-10-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 3,200 |
| 2016-10-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,100 |
| 2016-10-25 | $6.22 | $6.22 | $6.13 | $6.14 | $6.14 | 1,900 |
| 2016-10-24 | $6.12 | $6.18 | $6.12 | $6.18 | $6.18 | 700 |
| 2016-10-21 | $6.30 | $6.30 | $6.17 | $6.17 | $6.17 | 3,000 |
| 2016-10-20 | $6.39 | $6.39 | $6.37 | $6.37 | $6.37 | 1,300 |
| 2016-10-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-10-18 | $6.43 | $6.46 | $6.28 | $6.30 | $6.30 | 2,200 |
| 2016-10-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 300 |
| 2016-10-14 | $6.50 | $6.54 | $6.35 | $6.35 | $6.35 | 15,000 |
| 2016-10-13 | $6.29 | $6.36 | $6.27 | $6.36 | $6.36 | 1,900 |
| 2016-10-12 | $6.27 | $6.30 | $6.24 | $6.24 | $6.24 | 3,200 |
| 2016-10-11 | $6.62 | $6.62 | $6.39 | $6.44 | $6.44 | 4,400 |
| 2016-10-10 | $6.74 | $6.74 | $6.26 | $6.29 | $6.29 | 6,200 |
| 2016-10-07 | $6.44 | $6.49 | $6.44 | $6.49 | $6.49 | 2,700 |
| 2016-10-06 | $6.39 | $6.47 | $6.39 | $6.44 | $6.44 | 18,900 |
| 2016-10-05 | $6.47 | $6.54 | $6.42 | $6.42 | $6.42 | 4,400 |
| 2016-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 20 |
| 2016-10-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 500 |
| 2016-09-30 | $6.69 | $6.69 | $6.64 | $6.69 | $6.69 | 1,800 |
| 2016-09-29 | $6.77 | $6.77 | $6.61 | $6.61 | $6.61 | 700 |
| 2016-09-28 | $6.92 | $6.97 | $6.83 | $6.86 | $6.86 | 1,400 |
| 2016-09-27 | $6.84 | $6.86 | $6.82 | $6.82 | $6.82 | 2,000 |
| 2016-09-26 | $6.96 | $6.96 | $6.85 | $6.89 | $6.89 | 2,900 |
| 2016-09-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 200 |
| 2016-09-22 | $7.16 | $7.17 | $7.15 | $7.15 | $7.15 | 5,100 |
| 2016-09-21 | $7.14 | $7.19 | $7.13 | $7.17 | $7.17 | 1,000 |
| 2016-09-20 | $6.79 | $7.07 | $6.79 | $7.07 | $7.07 | 5,500 |
| 2016-09-19 | $6.68 | $6.84 | $6.68 | $6.84 | $6.84 | 2,700 |
| 2016-09-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 1,000 |
| 2016-09-15 | $6.76 | $6.83 | $6.76 | $6.83 | $6.83 | 2,000 |
| 2016-09-14 | $6.70 | $6.73 | $6.70 | $6.73 | $6.73 | 800 |
| 2016-09-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-12 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 2,000 |
| 2016-09-09 | $6.89 | $6.96 | $6.89 | $6.96 | $6.96 | 3,800 |
| 2016-09-08 | $6.88 | $6.88 | $6.86 | $6.88 | $6.88 | 7,300 |
| 2016-09-07 | $6.82 | $6.91 | $6.78 | $6.78 | $6.78 | 10,200 |
| 2016-09-06 | $6.74 | $6.83 | $6.74 | $6.80 | $6.80 | 75,800 |
| 2016-09-02 | $6.84 | $6.84 | $6.78 | $6.79 | $6.79 | 5,200 |
| 2016-09-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 800 |
| 2016-08-31 | $6.98 | $7.00 | $6.75 | $6.89 | $6.89 | 7,300 |
| 2016-08-30 | $6.96 | $7.00 | $6.95 | $7.00 | $7.00 | 2,100 |
| 2016-08-29 | $7.14 | $7.14 | $6.85 | $7.05 | $7.05 | 5,400 |
| 2016-08-26 | $7.29 | $7.35 | $7.14 | $7.21 | $7.21 | 7,700 |
| 2016-08-25 | $7.38 | $7.38 | $7.25 | $7.25 | $7.25 | 2,500 |
| 2016-08-24 | $7.24 | $7.42 | $7.24 | $7.42 | $7.42 | 1,700 |
| 2016-08-23 | $7.44 | $7.51 | $7.38 | $7.38 | $7.38 | 109,700 |
| 2016-08-22 | $7.45 | $7.45 | $7.39 | $7.41 | $7.41 | 6,700 |
| 2016-08-19 | $7.45 | $7.50 | $7.37 | $7.46 | $7.46 | 6,700 |
| 2016-08-18 | $7.68 | $7.68 | $7.54 | $7.60 | $7.60 | 7,300 |
| 2016-08-17 | $7.75 | $8.03 | $7.75 | $7.76 | $7.76 | 17,000 |
| 2016-08-16 | $7.74 | $8.19 | $6.77 | $7.96 | $7.96 | 21,500 |
| 2016-08-15 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 300 |
| 2016-08-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2016-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 50 |
| 2016-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2016-08-09 | $10.09 | $10.09 | $9.99 | $10.05 | $10.05 | 3,000 |
| 2016-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2016-08-05 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 900 |
| 2016-08-04 | $10.09 | $10.13 | $10.00 | $10.13 | $10.13 | 6,800 |
| 2016-08-03 | $9.89 | $10.04 | $9.77 | $10.04 | $10.04 | 900 |
| 2016-08-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 500 |
| 2016-08-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 20 |
| 2016-07-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-07-28 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 700 |
| 2016-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2016-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-07-22 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 600 |
| 2016-07-21 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 4,300 |
| 2016-07-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 64 |
| 2016-07-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,000 |
| 2016-07-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15 |
| 2016-07-14 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 500 |
| 2016-07-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-07-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2016-07-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 400 |
| 2016-07-08 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 900 |
| 2016-07-07 | $9.94 | $9.94 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2016-07-06 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 300 |
| 2016-07-05 | $10.33 | $10.37 | $9.90 | $9.90 | $9.90 | 4,700 |
| 2016-07-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,000 |
| 2016-06-30 | $10.05 | $10.23 | $10.05 | $10.23 | $10.23 | 700 |
| 2016-06-29 | $10.09 | $10.23 | $10.00 | $10.09 | $10.09 | 4,000 |
| 2016-06-28 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 1,700 |
| 2016-06-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,800 |
| 2016-06-24 | $9.63 | $9.98 | $9.63 | $9.98 | $9.98 | 3,800 |
| 2016-06-23 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 6,100 |
| 2016-06-22 | $10.27 | $10.27 | $10.10 | $10.10 | $10.10 | 2,000 |
| 2016-06-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,200 |
| 2016-06-20 | $10.42 | $10.43 | $10.41 | $10.41 | $10.41 | 1,400 |
| 2016-06-17 | $10.08 | $10.24 | $9.99 | $10.24 | $10.24 | 1,600 |
| 2016-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2016-06-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 46,000 |
| 2016-06-14 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 600 |
| 2016-06-13 | $10.73 | $10.73 | $10.63 | $10.63 | $10.63 | 4,300 |
| 2016-06-10 | $10.94 | $10.95 | $10.84 | $10.84 | $10.84 | 4,100 |
| 2016-06-09 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2016-06-08 | $11.22 | $11.22 | $11.19 | $11.19 | $11.19 | 400 |
| 2016-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-06-06 | $11.03 | $11.14 | $11.03 | $11.10 | $11.10 | 2,900 |
| 2016-06-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 200 |
| 2016-06-02 | $10.83 | $10.92 | $10.83 | $10.92 | $10.92 | 300 |
| 2016-06-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2016-05-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 1,000 |
| 2016-05-27 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2016-05-26 | $11.09 | $11.43 | $11.09 | $11.18 | $11.18 | 2,400 |
| 2016-05-25 | $11.17 | $11.20 | $11.17 | $11.17 | $11.17 | 2,000 |
| 2016-05-24 | $11.00 | $11.25 | $11.00 | $11.13 | $11.13 | 900 |
| 2016-05-23 | $10.96 | $11.25 | $10.96 | $11.25 | $11.25 | 800 |
| 2016-05-20 | $10.81 | $10.86 | $10.80 | $10.85 | $10.85 | 7,800 |
| 2016-05-19 | $10.92 | $10.92 | $10.81 | $10.81 | $10.81 | 2,800 |
| 2016-05-18 | $10.92 | $11.05 | $10.91 | $11.02 | $11.02 | 2,000 |
| 2016-05-17 | $10.69 | $10.86 | $10.69 | $10.86 | $10.86 | 200 |
| 2016-05-16 | $10.38 | $10.69 | $10.38 | $10.66 | $10.66 | 2,500 |
| 2016-05-13 | $10.69 | $10.69 | $10.51 | $10.52 | $10.52 | 8,000 |
| 2016-05-12 | $11.02 | $11.02 | $10.81 | $10.81 | $10.81 | 2,900 |
| 2016-05-11 | $11.55 | $11.55 | $10.64 | $11.05 | $11.05 | 51,500 |
| 2016-05-10 | $11.79 | $11.95 | $11.79 | $11.90 | $11.90 | 3,600 |
| 2016-05-09 | $12.06 | $12.07 | $11.95 | $11.95 | $11.95 | 600 |
| 2016-05-06 | $12.11 | $12.12 | $12.09 | $12.11 | $12.11 | 1,800 |
| 2016-05-05 | $12.26 | $12.26 | $12.19 | $12.19 | $12.19 | 2,100 |
| 2016-05-04 | $12.18 | $12.25 | $12.18 | $12.25 | $12.25 | 1,500 |
| 2016-05-03 | $12.51 | $12.51 | $12.25 | $12.25 | $12.25 | 34,800 |
| 2016-05-02 | $12.82 | $12.82 | $12.61 | $12.78 | $12.78 | 11,400 |
| 2016-04-29 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 600 |
| 2016-04-28 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 1,500 |
| 2016-04-27 | $12.87 | $12.92 | $12.87 | $12.92 | $12.92 | 1,600 |
| 2016-04-26 | $13.23 | $13.24 | $13.18 | $13.24 | $13.24 | 3,600 |
| 2016-04-25 | $13.22 | $13.30 | $13.22 | $13.29 | $13.29 | 1,300 |
| 2016-04-22 | $13.20 | $13.42 | $13.18 | $13.42 | $13.42 | 2,200 |
| 2016-04-21 | $13.31 | $13.31 | $13.13 | $13.17 | $13.17 | 6,300 |
| 2016-04-20 | $13.05 | $13.36 | $13.05 | $13.36 | $13.36 | 37,800 |
| 2016-04-19 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 500 |
| 2016-04-18 | $12.74 | $12.75 | $12.69 | $12.69 | $12.69 | 3,100 |
| 2016-04-15 | $12.61 | $12.75 | $12.61 | $12.75 | $12.75 | 1,000 |
| 2016-04-14 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 500 |
| 2016-04-13 | $12.60 | $12.88 | $12.60 | $12.69 | $12.69 | 32,200 |
| 2016-04-12 | $12.27 | $12.86 | $12.27 | $12.86 | $12.86 | 3,600 |
| 2016-04-11 | $11.81 | $12.19 | $11.81 | $12.19 | $12.19 | 1,200 |
| 2016-04-08 | $11.82 | $11.82 | $11.71 | $11.72 | $11.72 | 2,300 |
| 2016-04-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 40 |
| 2016-04-06 | $11.42 | $11.57 | $11.39 | $11.57 | $11.57 | 3,100 |
| 2016-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-04-04 | $11.56 | $11.60 | $11.50 | $11.50 | $11.50 | 3,000 |
| 2016-04-01 | $11.45 | $11.68 | $11.45 | $11.66 | $11.66 | 3,200 |
| 2016-03-31 | $11.74 | $11.89 | $11.65 | $11.72 | $11.72 | 2,000 |
| 2016-03-30 | $11.27 | $11.70 | $11.25 | $11.68 | $11.68 | 5,900 |
| 2016-03-29 | $11.04 | $11.04 | $11.00 | $11.02 | $11.02 | 5,500 |
| 2016-03-28 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2016-03-24 | $11.00 | $11.00 | $10.94 | $10.94 | $10.94 | 1,000 |
| 2016-03-23 | $11.15 | $11.26 | $11.15 | $11.21 | $11.21 | 2,100 |
| 2016-03-22 | $11.00 | $11.23 | $10.99 | $11.22 | $11.22 | 2,500 |
| 2016-03-21 | $11.11 | $11.11 | $11.03 | $11.08 | $11.08 | 1,600 |
| 2016-03-18 | $11.36 | $11.36 | $11.16 | $11.22 | $11.22 | 900 |
| 2016-03-17 | $11.36 | $11.39 | $11.23 | $11.27 | $11.27 | 2,300 |
| 2016-03-16 | $10.99 | $11.20 | $10.99 | $11.20 | $11.20 | 400 |
| 2016-03-15 | $11.06 | $11.12 | $10.78 | $10.85 | $10.85 | 6,100 |
| 2016-03-14 | $11.22 | $11.37 | $11.22 | $11.33 | $11.33 | 2,000 |
| 2016-03-11 | $11.36 | $11.47 | $11.30 | $11.45 | $11.45 | 14,200 |
| 2016-03-10 | $11.13 | $11.14 | $11.06 | $11.14 | $11.14 | 1,100 |
| 2016-03-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 600 |
| 2016-03-08 | $11.20 | $11.51 | $11.18 | $11.44 | $11.44 | 5,500 |
| 2016-03-07 | $11.07 | $11.56 | $11.01 | $11.56 | $11.56 | 2,200 |
| 2016-03-04 | $11.30 | $11.30 | $10.94 | $10.94 | $10.94 | 6,200 |
| 2016-03-03 | $11.25 | $11.25 | $11.22 | $11.22 | $11.22 | 3,200 |
| 2016-03-02 | $10.42 | $11.24 | $10.36 | $11.24 | $11.24 | 49,600 |
| 2016-03-01 | $9.83 | $10.11 | $9.83 | $10.06 | $10.06 | 3,200 |
| 2016-02-29 | $9.55 | $9.76 | $9.55 | $9.66 | $9.66 | 10,600 |
| 2016-02-26 | $9.51 | $9.53 | $9.48 | $9.53 | $9.53 | 1,200 |
| 2016-02-25 | $9.15 | $9.44 | $9.15 | $9.44 | $9.44 | 2,700 |
| 2016-02-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1,100 |
| 2016-02-23 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 100 |
| 2016-02-22 | $9.30 | $9.40 | $9.30 | $9.40 | $9.40 | 700 |
| 2016-02-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-02-18 | $9.11 | $9.11 | $9.09 | $9.09 | $9.09 | 900 |
| 2016-02-17 | $8.89 | $9.25 | $8.89 | $9.25 | $9.25 | 1,100 |
| 2016-02-16 | $8.60 | $8.76 | $8.59 | $8.76 | $8.76 | 600 |
| 2016-02-12 | $8.35 | $8.62 | $8.35 | $8.62 | $8.62 | 4,700 |
| 2016-02-11 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2016-02-10 | $8.82 | $8.82 | $8.51 | $8.59 | $8.59 | 1,000 |
| 2016-02-09 | $8.74 | $8.74 | $8.51 | $8.61 | $8.61 | 6,500 |
| 2016-02-08 | $8.74 | $8.81 | $8.74 | $8.81 | $8.81 | 6,600 |
| 2016-02-05 | $9.08 | $9.08 | $9.01 | $9.01 | $9.01 | 3,300 |
| 2016-02-04 | $9.37 | $9.42 | $9.35 | $9.42 | $9.42 | 1,600 |
| 2016-02-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,700 |
| 2016-02-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1,900 |
| 2016-02-01 | $9.36 | $9.36 | $9.27 | $9.32 | $9.32 | 4,700 |
| 2016-01-29 | $9.42 | $9.42 | $9.32 | $9.32 | $9.32 | 700 |
| 2016-01-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2016-01-27 | $9.34 | $9.62 | $9.34 | $9.61 | $9.61 | 2,100 |
| 2016-01-26 | $8.80 | $9.35 | $8.80 | $9.35 | $9.35 | 5,000 |
| 2016-01-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 500 |
| 2016-01-22 | $9.01 | $9.10 | $8.80 | $8.91 | $8.91 | 7,100 |
| 2016-01-21 | $8.77 | $8.96 | $8.77 | $8.93 | $8.93 | 3,000 |
| 2016-01-20 | $8.21 | $8.50 | $8.21 | $8.50 | $8.50 | 1,200 |
| 2016-01-19 | $8.56 | $8.56 | $8.18 | $8.25 | $8.25 | 2,400 |
| 2016-01-15 | $8.44 | $8.70 | $8.28 | $8.70 | $8.70 | 51,100 |
| 2016-01-14 | $8.45 | $8.70 | $8.36 | $8.62 | $8.62 | 13,900 |
| 2016-01-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 500 |
| 2016-01-12 | $9.13 | $9.25 | $8.88 | $9.00 | $9.00 | 2,400 |
| 2016-01-11 | $9.15 | $9.17 | $8.70 | $8.86 | $8.86 | 8,400 |
| 2016-01-08 | $9.27 | $9.27 | $9.10 | $9.10 | $9.10 | 2,100 |
| 2016-01-07 | $9.51 | $9.51 | $9.05 | $9.09 | $9.09 | 10,700 |
| 2016-01-06 | $9.58 | $9.63 | $9.50 | $9.50 | $9.50 | 1,300 |
| 2016-01-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12,000 |
| 2016-01-04 | $9.44 | $9.91 | $9.44 | $9.89 | $9.89 | 5,000 |
| 2015-12-31 | $9.98 | $10.02 | $9.90 | $9.90 | $9.90 | 9,900 |
| 2015-12-30 | $10.00 | $10.25 | $9.96 | $9.97 | $9.97 | 3,000 |
| 2015-12-29 | $10.05 | $10.05 | $9.91 | $9.97 | $9.97 | 6,600 |
| 2015-12-28 | $9.72 | $9.86 | $9.72 | $9.86 | $9.86 | 4,300 |
| 2015-12-24 | $10.03 | $10.16 | $10.03 | $10.16 | $10.16 | 3,700 |
| 2015-12-23 | $9.99 | $10.28 | $9.95 | $10.11 | $10.11 | 10,500 |
| 2015-12-22 | $9.95 | $10.05 | $9.90 | $10.04 | $10.04 | 7,900 |
| 2015-12-21 | $9.70 | $9.89 | $9.55 | $9.89 | $9.89 | 1,300 |
| 2015-12-18 | $9.65 | $9.77 | $9.59 | $9.59 | $9.59 | 9,100 |
| 2015-12-17 | $9.52 | $9.78 | $9.37 | $9.42 | $9.42 | 1,100 |
| 2015-12-16 | $9.11 | $9.40 | $9.11 | $9.40 | $9.40 | 300 |
| 2015-12-15 | $8.99 | $9.30 | $8.94 | $8.95 | $8.95 | 8,100 |
| 2015-12-14 | $8.89 | $8.89 | $8.79 | $8.81 | $8.81 | 2,200 |
| 2015-12-11 | $9.11 | $9.32 | $9.10 | $9.30 | $9.30 | 13,400 |
| 2015-12-10 | $9.18 | $9.41 | $9.14 | $9.31 | $9.31 | 11,300 |
| 2015-12-09 | $9.62 | $9.71 | $9.18 | $9.30 | $9.30 | 5,900 |
| 2015-12-08 | $9.49 | $9.49 | $9.42 | $9.42 | $9.42 | 3,100 |
| 2015-12-07 | $9.47 | $9.70 | $9.47 | $9.70 | $9.70 | 1,600 |
| 2015-12-04 | $10.03 | $10.24 | $9.99 | $9.99 | $9.99 | 1,300 |
| 2015-12-03 | $9.65 | $9.88 | $9.65 | $9.88 | $9.88 | 2,500 |
| 2015-12-02 | $9.75 | $9.75 | $9.47 | $9.47 | $9.47 | 2,600 |
| 2015-12-01 | $10.12 | $10.20 | $9.81 | $9.81 | $9.81 | 10,000 |
| 2015-11-30 | $9.75 | $10.20 | $9.75 | $10.14 | $10.14 | 4,900 |
| 2015-11-27 | $9.86 | $9.86 | $9.73 | $9.73 | $9.73 | 600 |
| 2015-11-25 | $9.77 | $9.96 | $9.67 | $9.88 | $9.88 | 12,300 |
| 2015-11-24 | $9.92 | $9.92 | $9.53 | $9.53 | $9.53 | 5,400 |
| 2015-11-23 | $9.16 | $10.03 | $9.16 | $9.95 | $9.95 | 16,100 |
| 2015-11-20 | $10.27 | $10.32 | $9.88 | $9.94 | $9.94 | 12,200 |
| 2015-11-19 | $9.75 | $10.32 | $9.75 | $10.29 | $10.29 | 6,000 |
| 2015-11-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 800 |
| 2015-11-17 | $8.95 | $9.39 | $8.95 | $9.27 | $9.27 | 5,300 |
| 2015-11-16 | $8.88 | $9.00 | $8.88 | $9.00 | $9.00 | 1,200 |
| 2015-11-13 | $8.65 | $8.81 | $8.63 | $8.74 | $8.74 | 4,000 |
| 2015-11-12 | $8.80 | $9.02 | $8.64 | $9.02 | $9.02 | 10,300 |
| 2015-11-11 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 500 |
| 2015-11-10 | $9.41 | $9.41 | $9.08 | $9.08 | $9.08 | 2,500 |
| 2015-11-09 | $9.59 | $9.88 | $9.50 | $9.50 | $9.50 | 5,400 |
| 2015-11-06 | $9.77 | $10.00 | $9.68 | $9.80 | $9.80 | 8,600 |
| 2015-11-05 | $9.68 | $9.73 | $9.68 | $9.68 | $9.68 | 44,500 |
| 2015-11-04 | $11.41 | $11.41 | $9.45 | $9.52 | $9.52 | 103,900 |
| 2015-11-03 | $11.13 | $11.24 | $10.80 | $11.24 | $11.24 | 6,900 |
| 2015-11-02 | $11.07 | $11.41 | $10.94 | $11.04 | $11.04 | 26,600 |
| 2015-10-30 | $11.27 | $11.29 | $11.15 | $11.27 | $11.27 | 1,300 |
| 2015-10-29 | $11.10 | $11.53 | $11.01 | $11.49 | $11.49 | 4,700 |
| 2015-10-28 | $10.70 | $11.28 | $10.70 | $11.25 | $11.25 | 4,800 |
| 2015-10-27 | $10.86 | $10.86 | $10.46 | $10.46 | $10.46 | 10,100 |
| 2015-10-26 | $11.02 | $11.27 | $11.02 | $11.07 | $11.07 | 4,100 |
| 2015-10-23 | $10.69 | $11.21 | $10.69 | $10.94 | $10.94 | 4,300 |
| 2015-10-22 | $10.35 | $10.61 | $10.35 | $10.61 | $10.61 | 7,600 |
| 2015-10-21 | $10.18 | $10.31 | $10.18 | $10.31 | $10.31 | 1,100 |
| 2015-10-20 | $10.40 | $10.44 | $10.13 | $10.26 | $10.26 | 4,600 |
| 2015-10-19 | $10.50 | $10.50 | $10.29 | $10.30 | $10.30 | 2,100 |
| 2015-10-16 | $10.30 | $10.50 | $10.19 | $10.50 | $10.50 | 3,900 |
| 2015-10-15 | $10.03 | $10.41 | $9.99 | $10.30 | $10.30 | 4,500 |
| 2015-10-14 | $9.89 | $10.37 | $9.85 | $10.37 | $10.37 | 400 |
| 2015-10-13 | $10.09 | $10.09 | $9.71 | $9.73 | $9.73 | 4,400 |
| 2015-10-12 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 700 |
| 2015-10-09 | $9.79 | $10.13 | $9.79 | $10.01 | $10.01 | 8,400 |
| 2015-10-08 | $9.57 | $9.62 | $9.55 | $9.61 | $9.61 | 6,200 |
| 2015-10-07 | $9.69 | $9.69 | $9.50 | $9.62 | $9.62 | 3,700 |
| 2015-10-06 | $9.31 | $9.66 | $9.31 | $9.60 | $9.60 | 26,200 |
| 2015-10-05 | $9.05 | $9.20 | $9.03 | $9.20 | $9.20 | 2,100 |
| 2015-10-02 | $8.65 | $8.91 | $8.65 | $8.91 | $8.91 | 900 |
| 2015-10-01 | $8.65 | $8.65 | $8.57 | $8.57 | $8.57 | 23,500 |
| 2015-09-30 | $8.50 | $8.63 | $8.44 | $8.56 | $8.56 | 7,700 |
| 2015-09-29 | $8.57 | $8.62 | $8.39 | $8.43 | $8.43 | 4,200 |
| 2015-09-28 | $8.45 | $8.60 | $8.45 | $8.57 | $8.57 | 5,500 |
| 2015-09-25 | $8.83 | $8.83 | $8.55 | $8.55 | $8.55 | 1,900 |
| 2015-09-24 | $8.79 | $8.79 | $8.53 | $8.60 | $8.60 | 55,200 |
| 2015-09-23 | $9.03 | $9.03 | $8.75 | $8.78 | $8.78 | 61,200 |
| 2015-09-22 | $9.20 | $9.20 | $9.17 | $9.17 | $9.17 | 1,000 |
| 2015-09-21 | $9.16 | $9.42 | $9.11 | $9.32 | $9.32 | 9,700 |
| 2015-09-18 | $9.14 | $9.30 | $9.12 | $9.12 | $9.12 | 5,300 |
| 2015-09-17 | $9.08 | $9.14 | $9.08 | $9.14 | $9.14 | 6,000 |
| 2015-09-16 | $9.10 | $9.15 | $9.07 | $9.07 | $9.07 | 1,500 |
| 2015-09-15 | $8.95 | $9.08 | $8.87 | $9.01 | $9.01 | 6,300 |
| 2015-09-14 | $9.21 | $9.21 | $8.97 | $9.00 | $9.00 | 1,800 |
| 2015-09-11 | $9.18 | $9.30 | $9.18 | $9.30 | $9.30 | 4,900 |
| 2015-09-10 | $9.25 | $9.26 | $9.17 | $9.26 | $9.26 | 1,400 |
| 2015-09-09 | $9.29 | $9.33 | $9.23 | $9.33 | $9.33 | 1,900 |
| 2015-09-08 | $9.45 | $9.45 | $9.24 | $9.24 | $9.24 | 2,100 |
| 2015-09-04 | $8.88 | $9.58 | $8.88 | $9.50 | $9.50 | 7,400 |
AVIGILON CORP (AIOCF) News Headlines
Recent AVIGILON CORP (AIOCF) News
Similar Companies to AVIGILON CORP (AIOCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |