American River Bancshares (AMRB) Stock

Data as of May 2, 2025

$20.91 ($0.00) 0.00%

American River Bancshares - Daily Information

Click for more stock information on American River Bancshares.

Daily Information	Data
Date	May 2, 2025
Open	$20.91
Previous Close	$20.91
High	$20.91
Low	$20.91
Adjusted Open	$20.91
Previous Adjusted Close	$20.91
Adjusted High	$20.91
Adjusted Low	$20.91

About American River Bancshares (AMRB)

American River Bankshares [NASDAQ-GS: AMRB] is the parent company of American River Bank, a regional bank serving Northern California since 1983. We provide financial expertise and exceptional service to complement a full suite of banking products and services to meet the needs of the communities we serve.

Invest in American River Bancshares (AMRB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for American River Bancshares (AMRB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-15	$20.91	$20.91	$20.91	$20.91	$20.91	37
2021-08-12	$20.91	$20.91	$20.91	$20.91	$20.91	7
2021-08-11	$20.91	$20.91	$20.91	$20.91	$20.91	4
2021-08-06	$20.50	$21.40	$20.50	$20.91	$20.91	115,149
2021-08-05	$20.34	$20.50	$20.33	$20.50	$20.50	6,880
2021-08-04	$19.98	$20.46	$19.98	$20.07	$20.07	1,680
2021-08-03	$19.81	$20.01	$19.80	$20.00	$20.00	2,092
2021-08-02	$19.89	$19.91	$19.62	$19.90	$19.90	2,199
2021-07-30	$19.50	$19.92	$19.50	$19.85	$19.85	3,562
2021-07-29	$18.87	$19.44	$18.87	$19.44	$19.44	10,598
2021-07-28	$18.65	$19.06	$18.65	$18.90	$18.90	6,013
2021-07-27	$18.78	$18.80	$18.66	$18.66	$18.66	2,475
2021-07-26	$19.00	$19.02	$18.76	$18.76	$18.69	2,777
2021-07-23	$18.41	$18.72	$17.68	$18.70	$18.63	14,712
2021-07-22	$18.52	$18.55	$18.44	$18.51	$18.44	1,629
2021-07-21	$19.45	$19.45	$18.88	$18.88	$18.81	3,905
2021-07-20	$18.34	$19.03	$18.34	$19.00	$18.93	48,851
2021-07-19	$18.29	$18.33	$17.81	$18.20	$18.13	14,894
2021-07-16	$18.33	$18.41	$18.00	$18.00	$17.93	2,269
2021-07-15	$18.18	$18.46	$18.10	$18.46	$18.39	8,254
2021-07-14	$18.25	$18.25	$18.05	$18.25	$18.18	10,596
2021-07-13	$18.10	$18.10	$17.61	$18.00	$17.93	10,149
2021-07-12	$17.90	$18.00	$17.88	$18.00	$17.93	2,438
2021-07-09	$17.98	$18.02	$17.85	$18.02	$17.95	1,272
2021-07-08	$17.47	$17.68	$17.47	$17.56	$17.49	2,527
2021-07-07	$17.63	$17.63	$17.63	$17.63	$17.56	284
2021-07-06	$17.70	$17.85	$17.67	$17.67	$17.60	829
2021-07-02	$18.36	$18.36	$17.99	$18.15	$18.08	14,919
2021-07-01	$18.21	$18.43	$18.18	$18.42	$18.35	41,522
2021-06-30	$18.00	$18.15	$17.91	$17.98	$17.91	5,623
2021-06-29	$17.71	$17.93	$17.71	$17.93	$17.86	1,820
2021-06-28	$17.87	$17.87	$17.56	$17.61	$17.54	6,040
2021-06-25	$17.92	$18.16	$17.51	$17.57	$17.50	37,713
2021-06-24	$18.22	$18.22	$17.77	$17.97	$17.90	6,958
2021-06-23	$17.73	$17.88	$17.72	$17.87	$17.80	7,093
2021-06-22	$18.55	$18.55	$17.70	$17.85	$17.78	26,383
2021-06-21	$17.42	$17.70	$17.40	$17.59	$17.52	6,839
2021-06-18	$17.42	$17.42	$17.23	$17.23	$17.17	12,033
2021-06-17	$18.00	$18.00	$17.63	$17.69	$17.62	8,683
2021-06-16	$18.09	$18.24	$17.93	$17.93	$17.86	24,394
2021-06-15	$18.22	$18.50	$18.18	$18.20	$18.13	7,806
2021-06-14	$18.28	$18.28	$18.05	$18.05	$17.98	1,224
2021-06-11	$18.60	$18.63	$18.50	$18.50	$18.43	1,396
2021-06-10	$18.98	$18.98	$18.54	$18.59	$18.52	10,208
2021-06-09	$19.21	$19.29	$18.80	$18.80	$18.73	11,116
2021-06-08	$19.18	$19.39	$19.18	$19.21	$19.14	6,611
2021-06-07	$19.40	$19.40	$19.40	$19.40	$19.33	1,030
2021-06-04	$19.16	$19.32	$19.05	$19.31	$19.24	2,802
2021-06-03	$19.06	$19.06	$19.06	$19.06	$18.99	155
2021-06-02	$19.18	$19.22	$19.15	$19.15	$19.08	2,251
2021-06-01	$19.25	$19.25	$19.09	$19.09	$19.02	3,403
2021-05-28	$19.00	$19.26	$18.90	$19.26	$19.19	4,454
2021-05-27	$18.65	$19.09	$18.65	$18.97	$18.90	3,134
2021-05-26	$18.50	$18.92	$18.50	$18.73	$18.66	3,721
2021-05-25	$19.25	$19.38	$18.36	$18.36	$18.29	10,694
2021-05-24	$19.53	$19.70	$19.26	$19.61	$19.54	5,998
2021-05-21	$19.49	$19.97	$19.49	$19.73	$19.66	16,259
2021-05-20	$19.45	$19.55	$19.21	$19.54	$19.47	12,733
2021-05-19	$19.65	$19.69	$19.24	$19.60	$19.53	30,855
2021-05-18	$20.00	$20.04	$19.79	$19.90	$19.83	46,812
2021-05-17	$19.82	$20.00	$19.82	$20.00	$19.93	73,839
2021-05-14	$19.99	$20.00	$19.57	$19.81	$19.74	78,499
2021-05-13	$19.57	$20.00	$18.28	$19.76	$19.69	77,466
2021-05-12	$19.94	$19.94	$19.50	$19.50	$19.43	4,733
2021-05-11	$19.65	$19.87	$19.65	$19.87	$19.80	595
2021-05-10	$20.00	$20.03	$19.63	$19.64	$19.57	54,225
2021-05-07	$19.99	$20.00	$19.95	$20.00	$19.93	27,812
2021-05-06	$19.94	$20.00	$19.88	$19.88	$19.81	45,507
2021-05-05	$19.94	$20.03	$19.85	$19.95	$19.88	10,195
2021-05-04	$19.98	$19.98	$19.77	$19.77	$19.70	3,358
2021-05-03	$20.15	$20.15	$19.89	$20.03	$19.88	7,484
2021-04-30	$20.01	$20.06	$19.69	$19.73	$19.59	34,946
2021-04-29	$20.05	$20.17	$19.94	$20.17	$20.02	119,029
2021-04-28	$19.86	$20.00	$19.81	$19.99	$19.85	39,519
2021-04-27	$19.78	$20.00	$19.60	$19.86	$19.72	54,835
2021-04-26	$19.87	$20.10	$19.87	$19.96	$19.82	45,610
2021-04-23	$19.59	$20.00	$19.59	$19.90	$19.76	130,309
2021-04-22	$19.31	$19.75	$19.31	$19.70	$19.56	102,636
2021-04-21	$19.30	$19.77	$19.30	$19.65	$19.51	197,553
2021-04-20	$20.00	$20.00	$18.77	$19.31	$19.17	125,523
2021-04-19	$20.00	$21.08	$19.90	$19.90	$19.76	302,261
2021-04-16	$16.10	$16.35	$16.10	$16.35	$16.23	816
2021-04-15	$16.15	$16.15	$16.15	$16.15	$16.03	673
2021-04-14	$15.99	$16.26	$15.99	$16.26	$16.14	813
2021-04-13	$15.96	$16.48	$15.73	$16.00	$15.88	1,253
2021-04-12	$16.10	$16.13	$15.79	$15.82	$15.71	3,067
2021-04-09	$16.55	$16.60	$16.55	$16.60	$16.48	670
2021-04-08	$16.36	$16.72	$16.35	$16.45	$16.33	3,465
2021-04-07	$16.68	$16.68	$16.21	$16.30	$16.18	2,176
2021-04-06	$16.38	$16.50	$16.35	$16.45	$16.33	1,046
2021-04-05	$16.20	$17.24	$16.20	$16.75	$16.63	11,117
2021-04-01	$16.03	$16.05	$16.01	$16.05	$15.93	602
2021-03-31	$16.07	$16.69	$15.92	$16.31	$16.19	9,943
2021-03-30	$16.10	$16.66	$16.10	$16.36	$16.24	1,044
2021-03-29	$16.75	$16.80	$15.99	$16.14	$16.02	5,921
2021-03-26	$16.55	$16.75	$16.33	$16.75	$16.63	4,314
2021-03-25	$16.17	$16.71	$16.08	$16.42	$16.30	9,030
2021-03-24	$15.94	$16.09	$15.34	$16.09	$15.97	469,759
2021-03-23	$15.26	$16.29	$15.18	$16.11	$15.99	3,981
2021-03-22	$15.94	$16.26	$15.84	$15.89	$15.77	4,294
2021-03-19	$15.56	$16.82	$15.52	$16.00	$15.88	12,684
2021-03-18	$14.45	$16.23	$14.45	$15.71	$15.59	3,910
2021-03-17	$14.91	$15.47	$14.39	$15.47	$15.36	3,193
2021-03-16	$14.56	$15.00	$14.56	$14.78	$14.67	5,557
2021-03-15	$15.02	$15.20	$14.99	$14.99	$14.88	3,541
2021-03-12	$15.10	$15.25	$14.79	$15.05	$14.94	11,551
2021-03-11	$15.01	$15.14	$15.01	$15.01	$14.90	3,635
2021-03-10	$15.13	$15.13	$14.98	$15.00	$14.89	14,959
2021-03-09	$15.14	$15.15	$15.00	$15.10	$14.99	12,756
2021-03-08	$15.15	$15.15	$14.83	$15.15	$15.04	15,917
2021-03-05	$14.55	$15.25	$14.55	$15.00	$14.89	1,696
2021-03-04	$14.99	$15.02	$14.92	$14.98	$14.87	2,681
2021-03-03	$14.86	$15.00	$14.27	$14.99	$14.88	7,314
2021-03-02	$15.17	$15.17	$15.17	$15.17	$15.06	112
2021-03-01	$15.20	$15.25	$14.95	$15.17	$15.06	2,574
2021-02-26	$14.95	$15.25	$14.79	$14.79	$14.68	2,043
2021-02-25	$14.80	$14.80	$14.80	$14.80	$14.69	259
2021-02-24	$15.00	$15.27	$14.97	$15.00	$14.89	7,664
2021-02-23	$14.61	$15.00	$14.61	$14.76	$14.65	956
2021-02-22	$15.10	$15.10	$15.10	$15.10	$14.99	342
2021-02-19	$15.30	$15.30	$14.84	$15.13	$15.02	2,391
2021-02-18	$15.40	$15.40	$15.05	$15.05	$14.94	1,174
2021-02-17	$15.50	$15.50	$15.25	$15.25	$15.14	831
2021-02-16	$15.03	$15.20	$15.00	$15.06	$14.95	6,378
2021-02-12	$14.90	$15.79	$14.38	$15.79	$15.68	5,618
2021-02-11	$13.64	$14.13	$13.64	$14.13	$14.03	2,226
2021-02-10	$13.63	$13.63	$13.63	$13.63	$13.53	555
2021-02-09	$13.78	$13.78	$13.46	$13.46	$13.36	736
2021-02-08	$13.84	$13.84	$13.84	$13.84	$13.74	387
2021-02-05	$13.46	$13.84	$13.46	$13.84	$13.74	1,959
2021-02-04	$13.14	$13.70	$13.07	$13.70	$13.60	7,106
2021-02-03	$13.20	$13.20	$13.02	$13.20	$13.10	2,602
2021-02-02	$13.20	$13.50	$13.15	$13.25	$13.15	3,832
2021-02-01	$12.92	$13.24	$12.82	$12.90	$12.74	6,120
2021-01-29	$13.00	$13.24	$12.82	$12.92	$12.76	5,656
2021-01-28	$13.00	$13.40	$13.00	$13.40	$13.23	2,920
2021-01-27	$12.67	$13.13	$12.67	$12.87	$12.71	1,956
2021-01-26	$12.95	$13.23	$12.95	$13.23	$13.07	1,673
2021-01-25	$12.81	$13.03	$12.36	$13.03	$12.87	7,911
2021-01-22	$13.00	$13.31	$13.00	$13.31	$13.15	2,854
2021-01-21	$13.20	$13.38	$13.00	$13.37	$13.20	6,181
2021-01-20	$13.25	$13.39	$13.15	$13.15	$12.99	13,834
2021-01-19	$13.18	$13.36	$12.97	$13.20	$13.04	3,950
2021-01-15	$13.12	$13.42	$13.00	$13.00	$12.84	7,770
2021-01-14	$12.96	$13.25	$12.88	$13.04	$12.88	43,295
2021-01-13	$12.98	$12.98	$12.77	$12.81	$12.65	779
2021-01-12	$12.81	$13.00	$12.81	$12.98	$12.82	24,097
2021-01-11	$12.90	$13.08	$12.89	$13.08	$12.92	2,865
2021-01-08	$12.81	$13.19	$12.53	$12.91	$12.75	3,749
2021-01-07	$13.02	$13.50	$12.77	$13.01	$12.85	3,539
2021-01-06	$13.51	$13.59	$12.93	$12.93	$12.77	4,121
2021-01-05	$12.87	$13.23	$12.87	$12.96	$12.80	4,258
2021-01-04	$13.45	$13.50	$12.84	$12.95	$12.78	18,156
2020-12-31	$13.44	$13.71	$12.66	$13.15	$12.99	57,202
2020-12-30	$13.90	$13.90	$12.90	$13.12	$12.96	19,398
2020-12-29	$13.54	$13.54	$12.73	$13.00	$12.84	17,406
2020-12-28	$13.28	$13.33	$12.56	$13.20	$13.03	20,087
2020-12-24	$12.77	$13.60	$12.77	$13.08	$12.92	23,125
2020-12-23	$13.86	$13.86	$12.39	$12.82	$12.66	32,722
2020-12-22	$12.64	$13.16	$12.54	$12.92	$12.76	42,837
2020-12-21	$12.46	$12.85	$12.44	$12.80	$12.64	52,255
2020-12-18	$12.76	$13.27	$12.33	$12.77	$12.61	152,118
2020-12-17	$12.62	$13.04	$12.34	$12.88	$12.72	166,100
2020-12-16	$12.78	$12.97	$12.14	$12.53	$12.37	79,394
2020-12-15	$12.02	$12.99	$12.01	$12.56	$12.40	77,242
2020-12-14	$12.14	$12.18	$11.91	$12.00	$11.85	15,183
2020-12-11	$11.58	$12.28	$11.58	$12.00	$11.85	2,589
2020-12-10	$11.50	$11.78	$11.38	$11.76	$11.61	40,282
2020-12-09	$11.50	$11.50	$11.25	$11.49	$11.35	2,874
2020-12-08	$11.69	$11.69	$11.42	$11.45	$11.31	4,172
2020-12-07	$11.42	$11.76	$11.37	$11.60	$11.46	15,578
2020-12-04	$11.25	$11.57	$11.25	$11.50	$11.36	22,985
2020-12-03	$11.30	$11.30	$11.25	$11.25	$11.11	1,529
2020-12-02	$11.02	$11.30	$11.02	$11.30	$11.16	20,043
2020-12-01	$10.96	$11.11	$10.92	$11.10	$10.96	1,622
2020-11-30	$11.01	$11.20	$11.01	$11.07	$10.93	3,276
2020-11-27	$11.15	$11.20	$11.01	$11.02	$10.88	11,884
2020-11-25	$11.01	$11.20	$11.01	$11.20	$11.06	1,191
2020-11-24	$10.97	$11.24	$10.97	$11.15	$11.01	50,655
2020-11-23	$10.95	$11.29	$10.95	$11.05	$10.91	11,558
2020-11-20	$11.05	$11.05	$11.05	$11.05	$10.91	237
2020-11-19	$10.98	$11.00	$10.80	$10.80	$10.67	34,200
2020-11-18	$11.05	$11.15	$10.95	$11.15	$11.01	3,658
2020-11-17	$10.78	$11.01	$10.78	$11.00	$10.86	14,047
2020-11-16	$11.00	$11.00	$10.92	$10.92	$10.78	10,654
2020-11-13	$10.54	$10.99	$10.54	$10.93	$10.79	2,693
2020-11-12	$10.67	$10.95	$10.67	$10.95	$10.81	4,144
2020-11-11	$10.95	$10.95	$10.86	$10.86	$10.72	3,882
2020-11-10	$10.60	$10.76	$10.44	$10.75	$10.62	7,894
2020-11-09	$10.93	$10.93	$10.93	$10.93	$10.79	268
2020-11-06	$10.35	$10.35	$10.35	$10.35	$10.22	5
2020-11-05	$10.39	$10.39	$10.32	$10.35	$10.22	2,230
2020-11-04	$10.35	$10.35	$10.35	$10.35	$10.22	56
2020-11-03	$10.54	$10.54	$10.35	$10.35	$10.22	604
2020-11-02	$10.50	$10.54	$10.50	$10.54	$10.34	2,009
2020-10-30	$10.51	$10.58	$10.36	$10.58	$10.38	1,682
2020-10-29	$10.37	$10.37	$10.37	$10.37	$10.17	131
2020-10-28	$10.37	$10.37	$10.37	$10.37	$10.17	724
2020-10-27	$10.56	$10.56	$10.50	$10.50	$10.30	81,472
2020-10-26	$10.50	$10.50	$10.50	$10.50	$10.30	352
2020-10-23	$10.31	$10.90	$10.31	$10.75	$10.54	4,769
2020-10-22	$10.80	$10.83	$10.33	$10.33	$10.13	2,136
2020-10-21	$10.41	$10.50	$10.41	$10.42	$10.22	5,236
2020-10-20	$10.50	$10.50	$10.40	$10.40	$10.20	11,078
2020-10-19	$10.60	$10.60	$10.60	$10.60	$10.40	1,092
2020-10-16	$10.31	$10.60	$10.31	$10.60	$10.40	2,354
2020-10-15	$10.45	$10.45	$10.35	$10.35	$10.15	1,286
2020-10-14	$10.45	$10.45	$10.45	$10.45	$10.25	772
2020-10-13	$10.75	$10.75	$10.50	$10.50	$10.30	2,500
2020-10-12	$10.73	$10.73	$10.73	$10.73	$10.52	290
2020-10-09	$10.64	$10.64	$10.64	$10.64	$10.44	651
2020-10-08	$10.53	$10.68	$10.53	$10.60	$10.40	782
2020-10-07	$10.50	$10.60	$10.46	$10.50	$10.30	3,323
2020-10-06	$10.01	$10.11	$10.01	$10.11	$9.92	897
2020-10-05	$10.47	$10.47	$10.03	$10.03	$9.84	1,273
2020-10-02	$9.70	$9.70	$9.70	$9.70	$9.51	498
2020-10-01	$9.96	$9.96	$9.96	$9.96	$9.77	461
2020-09-30	$10.44	$10.64	$9.96	$9.96	$9.77	2,060
2020-09-29	$9.30	$10.16	$9.30	$9.96	$9.77	1,595
2020-09-28	$9.30	$9.31	$9.01	$9.10	$8.93	67,224
2020-09-25	$8.90	$9.07	$8.90	$9.01	$8.84	17,715
2020-09-24	$9.34	$9.34	$9.27	$9.27	$9.09	1,044
2020-09-23	$9.55	$9.55	$9.25	$9.25	$9.07	1,524
2020-09-22	$9.80	$9.80	$9.25	$9.25	$9.07	5,712
2020-09-21	$9.77	$9.81	$9.22	$9.27	$9.09	9,462
2020-09-18	$10.10	$10.15	$9.95	$10.15	$9.96	20,461
2020-09-17	$10.55	$10.73	$10.00	$10.50	$10.30	5,070
2020-09-16	$10.41	$10.41	$10.41	$10.41	$10.21	278
2020-09-15	$10.50	$10.50	$10.41	$10.48	$10.28	1,424
2020-09-14	$10.55	$10.56	$10.23	$10.23	$10.03	1,081
2020-09-11	$10.34	$10.46	$10.25	$10.25	$10.05	1,241
2020-09-10	$10.16	$10.56	$10.10	$10.56	$10.35	4,304
2020-09-09	$10.24	$10.98	$10.10	$10.69	$10.49	2,418
2020-09-08	$10.90	$10.97	$10.40	$10.40	$10.20	3,580
2020-09-04	$10.50	$10.50	$10.50	$10.50	$10.30	157
2020-09-03	$10.70	$11.13	$10.50	$10.50	$10.30	7,999
2020-09-02	$10.40	$11.00	$10.40	$11.00	$10.79	1,415
2020-09-01	$10.17	$10.43	$9.76	$10.40	$10.20	19,554
2020-08-31	$10.07	$10.07	$9.86	$9.86	$9.67	2,067
2020-08-28	$10.25	$10.25	$9.92	$10.17	$9.98	2,305
2020-08-27	$10.07	$10.07	$9.97	$9.97	$9.78	941
2020-08-26	$10.04	$10.04	$9.97	$9.97	$9.78	309
2020-08-25	$10.04	$10.15	$10.04	$10.15	$9.95	1,260
2020-08-24	$9.97	$10.04	$9.97	$10.04	$9.85	713
2020-08-21	$10.00	$10.25	$10.00	$10.25	$10.05	1,489
2020-08-20	$10.05	$10.05	$10.05	$10.05	$9.86	262
2020-08-19	$10.10	$10.27	$10.10	$10.27	$10.07	976
2020-08-18	$10.05	$10.27	$10.01	$10.09	$9.90	3,212
2020-08-17	$10.05	$10.35	$10.01	$10.35	$10.15	1,380
2020-08-14	$10.23	$10.23	$10.23	$10.23	$10.03	132
2020-08-13	$10.45	$10.45	$10.45	$10.45	$10.25	744
2020-08-12	$10.12	$10.32	$10.12	$10.31	$10.11	3,013
2020-08-11	$9.97	$10.13	$9.97	$10.13	$9.94	599
2020-08-10	$9.92	$10.12	$9.78	$10.05	$9.86	8,167
2020-08-07	$9.80	$9.97	$9.76	$9.76	$9.57	12,530
2020-08-06	$9.85	$9.95	$9.65	$9.95	$9.76	1,044
2020-08-05	$9.86	$10.13	$9.85	$10.10	$9.91	6,295
2020-08-04	$9.91	$9.91	$9.91	$9.91	$9.72	644
2020-08-03	$9.85	$9.96	$9.82	$9.83	$9.64	4,283
2020-07-31	$10.05	$10.12	$9.82	$9.82	$9.63	1,265
2020-07-30	$9.82	$10.13	$9.82	$10.13	$9.94	2,732
2020-07-29	$10.02	$10.02	$9.97	$9.97	$9.78	887
2020-07-28	$10.11	$10.11	$9.67	$10.11	$9.92	15,158
2020-07-27	$10.25	$10.34	$10.25	$10.34	$10.07	1,511
2020-07-24	$10.25	$10.25	$10.25	$10.25	$9.99	8
2020-07-23	$10.36	$10.36	$10.22	$10.25	$9.99	5,571
2020-07-22	$10.20	$10.20	$10.16	$10.18	$9.92	1,041
2020-07-21	$10.25	$10.45	$10.15	$10.15	$9.89	1,834
2020-07-20	$10.40	$10.61	$10.16	$10.16	$9.90	21,686
2020-07-17	$10.50	$10.50	$10.50	$10.50	$10.23	1,804
2020-07-16	$10.06	$10.50	$10.06	$10.31	$10.04	3,170
2020-07-15	$10.45	$10.70	$10.42	$10.70	$10.42	3,914
2020-07-14	$10.49	$10.49	$10.06	$10.20	$9.94	5,766
2020-07-13	$10.50	$10.97	$10.26	$10.30	$10.03	2,865
2020-07-10	$10.06	$10.08	$10.06	$10.08	$9.82	648
2020-07-09	$10.35	$10.67	$10.06	$10.06	$9.80	6,769
2020-07-08	$10.57	$10.57	$10.10	$10.25	$9.99	12,906
2020-07-07	$10.12	$10.25	$10.12	$10.15	$9.89	4,322
2020-07-06	$10.16	$10.60	$10.15	$10.39	$10.12	2,501
2020-07-02	$10.72	$10.72	$10.25	$10.27	$10.00	11,164
2020-07-01	$10.41	$10.41	$10.41	$10.41	$10.14	163
2020-06-30	$10.65	$10.65	$10.65	$10.65	$10.37	5,916
2020-06-29	$10.65	$10.70	$10.65	$10.70	$10.42	7,012
2020-06-26	$10.65	$10.78	$10.63	$10.78	$10.50	26,604
2020-06-25	$10.42	$10.70	$10.10	$10.65	$10.37	3,543
2020-06-24	$10.30	$10.80	$10.26	$10.36	$10.09	4,181
2020-06-23	$10.12	$10.12	$10.12	$10.12	$9.86	499
2020-06-22	$10.50	$10.50	$10.50	$10.50	$10.23	588
2020-06-19	$10.06	$10.50	$10.06	$10.50	$10.23	1,448
2020-06-18	$10.43	$10.43	$10.15	$10.26	$9.99	1,064
2020-06-17	$10.28	$10.28	$10.28	$10.28	$10.01	441
2020-06-16	$10.01	$10.01	$10.01	$10.01	$9.75	405
2020-06-15	$9.94	$10.27	$9.94	$10.01	$9.75	4,873
2020-06-12	$10.06	$10.45	$10.06	$10.06	$9.80	2,098
2020-06-11	$10.28	$10.31	$10.21	$10.21	$9.95	3,439
2020-06-10	$10.36	$10.36	$10.35	$10.35	$10.08	2,830
2020-06-09	$10.75	$10.75	$10.69	$10.69	$10.41	2,083
2020-06-08	$10.21	$11.50	$10.21	$10.69	$10.41	8,694
2020-06-05	$10.08	$10.20	$10.00	$10.10	$9.84	18,022
2020-06-04	$10.00	$10.00	$9.76	$9.96	$9.70	1,703
2020-06-03	$10.03	$10.03	$9.99	$10.00	$9.74	11,347
2020-06-02	$10.07	$10.40	$10.00	$10.00	$9.74	10,539
2020-06-01	$10.01	$10.50	$10.01	$10.50	$10.23	1,640
2020-05-29	$10.70	$10.70	$10.10	$10.20	$9.94	2,644
2020-05-28	$9.73	$9.73	$9.73	$9.73	$9.48	345
2020-05-27	$10.00	$10.00	$10.00	$10.00	$9.74	65,791
2020-05-26	$9.95	$9.95	$9.95	$9.95	$9.69	47
2020-05-22	$9.46	$10.02	$9.46	$9.95	$9.69	5,185
2020-05-21	$10.05	$10.05	$10.00	$10.00	$9.74	780
2020-05-20	$10.14	$10.14	$10.14	$10.14	$9.88	521
2020-05-19	$10.00	$10.00	$10.00	$10.00	$9.74	347
2020-05-18	$10.17	$10.17	$10.12	$10.12	$9.86	1,036
2020-05-15	$9.62	$9.62	$9.10	$9.12	$8.88	2,585
2020-05-14	$9.62	$9.97	$9.62	$9.74	$9.49	1,585
2020-05-13	$9.77	$9.77	$9.77	$9.77	$9.52	1,500
2020-05-12	$10.17	$10.17	$10.17	$10.17	$9.91	87
2020-05-11	$10.18	$10.21	$10.17	$10.17	$9.91	3,208
2020-05-08	$10.24	$10.24	$10.24	$10.24	$9.98	5
2020-05-07	$10.06	$10.24	$10.06	$10.24	$9.98	978
2020-05-06	$9.87	$9.87	$9.87	$9.87	$9.61	495
2020-05-05	$10.01	$10.01	$9.90	$9.95	$9.69	7,803
2020-05-04	$9.69	$10.00	$9.69	$10.00	$9.74	4,264
2020-05-01	$9.18	$9.76	$9.18	$9.50	$9.25	4,279
2020-04-30	$9.62	$9.62	$9.41	$9.41	$9.17	2,709
2020-04-29	$9.30	$9.93	$9.30	$9.62	$9.37	4,059
2020-04-28	$9.20	$10.01	$9.20	$9.27	$9.03	2,763
2020-04-27	$10.00	$10.00	$8.99	$9.92	$9.59	14,320
2020-04-24	$9.95	$9.95	$9.56	$9.56	$9.24	5,218
2020-04-23	$9.55	$9.55	$9.01	$9.01	$8.71	7,204
2020-04-22	$10.89	$10.89	$9.48	$9.48	$9.17	1,862
2020-04-21	$9.90	$9.90	$9.34	$9.67	$9.35	779
2020-04-20	$10.00	$10.02	$9.90	$9.90	$9.57	1,261
2020-04-17	$10.42	$10.42	$10.38	$10.41	$10.06	1,606
2020-04-16	$10.68	$10.68	$9.17	$9.67	$9.35	3,790
2020-04-15	$10.13	$10.18	$10.13	$10.18	$9.84	1,470
2020-04-14	$10.40	$10.40	$10.20	$10.25	$9.91	1,656
2020-04-13	$9.31	$10.23	$9.21	$10.19	$9.85	4,246
2020-04-09	$9.00	$9.29	$8.76	$9.29	$8.98	3,051
2020-04-08	$8.95	$8.95	$8.95	$8.95	$8.65	483,496
2020-04-07	$8.95	$8.95	$8.95	$8.95	$8.65	190
2020-04-06	$8.53	$9.24	$8.53	$9.24	$8.93	849
2020-04-03	$8.20	$8.41	$8.14	$8.29	$8.02	2,289
2020-04-02	$9.00	$9.29	$8.50	$8.50	$8.22	1,636
2020-04-01	$8.65	$8.66	$8.65	$8.66	$8.37	441
2020-03-31	$9.25	$9.29	$8.62	$8.62	$8.33	6,982
2020-03-30	$9.93	$9.93	$9.29	$9.29	$8.98	617
2020-03-27	$8.77	$9.90	$8.75	$9.21	$8.90	10,944
2020-03-26	$8.84	$8.84	$8.41	$8.41	$8.13	1,283
2020-03-25	$8.00	$8.30	$8.00	$8.00	$7.73	4,347
2020-03-24	$8.00	$8.04	$8.00	$8.04	$7.77	1,634
2020-03-23	$8.06	$8.06	$8.06	$8.06	$7.79	1,506
2020-03-20	$9.00	$9.00	$8.25	$8.27	$8.00	2,687
2020-03-19	$8.87	$8.94	$8.87	$8.92	$8.62	1,010
2020-03-18	$9.17	$9.22	$9.00	$9.00	$8.70	15,013
2020-03-17	$9.00	$9.11	$9.00	$9.11	$8.81	845
2020-03-16	$9.50	$9.50	$9.50	$9.50	$9.19	477
2020-03-13	$11.66	$12.80	$9.50	$9.50	$9.19	4,448
2020-03-12	$10.61	$10.61	$10.56	$10.56	$10.21	1,073
2020-03-11	$12.00	$12.00	$11.43	$11.43	$11.05	5,002
2020-03-10	$12.05	$12.05	$11.95	$11.95	$11.55	7,248
2020-03-09	$11.84	$12.05	$11.80	$11.99	$11.59	12,672
2020-03-06	$11.42	$13.57	$11.42	$12.46	$12.05	1,277
2020-03-05	$14.12	$14.12	$13.45	$13.45	$13.00	4,369
2020-03-04	$14.15	$14.17	$14.12	$14.12	$13.65	20,392
2020-03-03	$14.92	$14.92	$14.26	$14.26	$13.79	11,445
2020-03-02	$14.37	$14.92	$14.37	$14.54	$14.06	1,197
2020-02-28	$14.49	$14.49	$13.23	$14.47	$13.99	884
2020-02-27	$14.45	$14.65	$14.45	$14.64	$14.15	2,175
2020-02-26	$14.48	$14.60	$14.40	$14.60	$14.12	11,517
2020-02-25	$14.59	$14.59	$14.51	$14.51	$14.03	1,743
2020-02-24	$14.78	$14.78	$14.78	$14.78	$14.29	21
2020-02-21	$14.93	$14.93	$14.71	$14.78	$14.29	2,723
2020-02-20	$14.27	$14.73	$14.27	$14.70	$14.21	1,543
2020-02-19	$14.54	$14.92	$14.54	$14.64	$14.15	1,835
2020-02-18	$14.49	$14.82	$14.49	$14.54	$14.06	1,456
2020-02-14	$14.78	$14.78	$14.78	$14.78	$14.29	645
2020-02-13	$14.73	$14.99	$14.47	$14.66	$14.17	5,494
2020-02-12	$14.70	$14.70	$14.56	$14.62	$14.14	5,070
2020-02-11	$14.65	$14.83	$14.65	$14.68	$14.19	3,559
2020-02-10	$13.44	$14.79	$11.07	$14.66	$14.17	28,361
2020-02-07	$14.91	$14.98	$14.86	$14.91	$14.42	3,709
2020-02-06	$14.90	$14.99	$14.90	$14.99	$14.49	6,513
2020-02-05	$14.90	$14.96	$14.90	$14.96	$14.47	763
2020-02-04	$14.91	$15.00	$14.91	$15.00	$14.50	2,714
2020-02-03	$14.90	$15.00	$14.89	$14.91	$14.42	6,891
2020-01-31	$15.00	$15.00	$14.91	$14.91	$14.42	16,967
2020-01-30	$16.43	$16.43	$14.91	$14.91	$14.42	6,149
2020-01-29	$14.95	$15.37	$14.94	$15.12	$14.62	5,255
2020-01-28	$14.90	$14.95	$14.90	$14.93	$14.44	2,587
2020-01-27	$15.19	$15.80	$14.87	$14.87	$14.31	30,074
2020-01-24	$14.95	$14.95	$14.87	$14.87	$14.31	1,635
2020-01-23	$14.85	$14.95	$14.85	$14.95	$14.39	1,213
2020-01-22	$14.83	$14.83	$14.83	$14.83	$14.27	585
2020-01-21	$14.77	$14.80	$14.77	$14.80	$14.24	1,548
2020-01-17	$14.77	$14.77	$14.77	$14.77	$14.21	26
2020-01-16	$14.77	$14.77	$14.77	$14.77	$14.21	638
2020-01-15	$14.94	$14.95	$14.82	$14.82	$14.26	7,087
2020-01-14	$14.92	$14.97	$14.90	$14.92	$14.36	13,061
2020-01-13	$15.10	$15.10	$14.96	$14.96	$14.40	574
2020-01-10	$14.94	$14.94	$14.94	$14.94	$14.38	696
2020-01-09	$15.09	$15.10	$14.90	$14.90	$14.34	10,768
2020-01-08	$15.00	$15.00	$15.00	$15.00	$14.44	727
2020-01-07	$15.15	$15.15	$14.99	$14.99	$14.43	791
2020-01-06	$14.91	$14.91	$14.87	$14.87	$14.31	6,115
2020-01-03	$15.15	$15.15	$14.90	$14.90	$14.34	1,921
2020-01-02	$14.87	$15.22	$14.87	$15.22	$14.65	8,863
2019-12-31	$15.00	$15.00	$14.87	$14.87	$14.31	1,703
2019-12-30	$15.00	$15.20	$14.86	$14.86	$14.30	17,540
2019-12-27	$15.07	$15.07	$15.07	$15.07	$14.50	647
2019-12-26	$15.05	$15.05	$15.05	$15.05	$14.48	0
2019-12-24	$15.03	$15.05	$14.96	$15.05	$14.48	3,815
2019-12-23	$15.07	$15.15	$14.82	$14.84	$14.28	4,399
2019-12-20	$15.17	$15.50	$15.01	$15.02	$14.45	17,763
2019-12-19	$15.25	$15.25	$15.16	$15.16	$14.59	2,151
2019-12-18	$15.25	$15.25	$15.01	$15.01	$14.44	11,553
2019-12-17	$14.75	$15.25	$14.70	$15.25	$14.68	215,999
2019-12-16	$14.76	$14.78	$14.75	$14.75	$14.19	1,109
2019-12-13	$14.71	$14.80	$14.71	$14.80	$14.24	1,277
2019-12-12	$14.80	$14.80	$14.80	$14.80	$14.24	261
2019-12-11	$13.75	$15.00	$13.75	$14.70	$14.15	1,619
2019-12-10	$14.70	$14.70	$14.70	$14.70	$14.15	3,787
2019-12-09	$14.75	$15.00	$14.72	$14.72	$14.17	10,619
2019-12-06	$15.00	$15.00	$14.71	$14.71	$14.16	9,195
2019-12-05	$15.15	$15.15	$15.15	$15.15	$14.58	108
2019-12-04	$15.50	$15.50	$14.77	$15.15	$14.58	2,110
2019-12-03	$15.00	$15.45	$14.74	$14.74	$14.18	2,248
2019-12-02	$15.65	$15.69	$14.94	$15.50	$14.92	2,980
2019-11-29	$15.49	$15.50	$15.30	$15.50	$14.92	1,004
2019-11-27	$14.95	$14.95	$14.95	$14.95	$14.39	125
2019-11-26	$14.82	$15.99	$14.69	$14.95	$14.39	41,863
2019-11-25	$14.90	$14.90	$14.73	$14.84	$14.28	7,125
2019-11-22	$14.65	$14.88	$14.65	$14.88	$14.32	12,148
2019-11-21	$14.75	$14.75	$14.50	$14.60	$14.05	1,781
2019-11-20	$14.31	$14.88	$14.06	$14.40	$13.86	7,292
2019-11-19	$14.60	$14.65	$14.60	$14.65	$14.10	246,534
2019-11-18	$14.63	$14.63	$14.50	$14.50	$13.95	2,817
2019-11-15	$14.65	$14.74	$14.65	$14.65	$14.10	1,032
2019-11-14	$14.63	$14.63	$14.63	$14.63	$14.08	485
2019-11-13	$14.66	$14.66	$14.50	$14.62	$14.07	1,042
2019-11-12	$14.63	$14.63	$14.63	$14.63	$14.08	429
2019-11-11	$14.59	$14.59	$14.59	$14.59	$14.04	700
2019-11-08	$14.65	$14.65	$14.65	$14.65	$14.10	94
2019-11-07	$14.65	$14.65	$14.65	$14.65	$14.10	449
2019-11-06	$14.50	$14.50	$14.50	$14.50	$13.95	282
2019-11-05	$14.55	$14.75	$14.55	$14.75	$14.19	1,326
2019-11-04	$14.75	$14.75	$14.75	$14.75	$14.19	100
2019-11-01	$14.75	$14.75	$14.57	$14.75	$14.19	10,795
2019-10-31	$14.62	$14.62	$14.62	$14.62	$14.07	60
2019-10-30	$14.59	$14.62	$14.59	$14.62	$14.07	582
2019-10-29	$14.74	$14.78	$14.53	$14.53	$13.98	3,494
2019-10-28	$14.79	$14.85	$14.50	$14.50	$13.95	550
2019-10-25	$14.78	$14.78	$14.56	$14.76	$14.14	16,572
2019-10-24	$14.50	$14.96	$14.50	$14.85	$14.22	1,827
2019-10-23	$14.50	$14.85	$14.40	$14.44	$13.83	23,643
2019-10-22	$14.87	$14.87	$14.87	$14.87	$14.24	0
2019-10-21	$14.60	$14.87	$14.60	$14.87	$14.24	3,071
2019-10-18	$14.55	$14.60	$14.33	$14.59	$13.97	3,244
2019-10-17	$14.62	$14.80	$14.30	$14.30	$13.70	1,317
2019-10-16	$13.90	$14.50	$13.90	$14.50	$13.89	8,919
2019-10-15	$14.15	$14.15	$14.15	$14.15	$13.55	364
2019-10-14	$14.19	$14.38	$14.00	$14.20	$13.60	4,603
2019-10-11	$13.75	$14.23	$13.75	$14.23	$13.63	6,331
2019-10-10	$14.14	$14.14	$13.60	$13.60	$13.02	8,637
2019-10-09	$13.92	$14.01	$13.83	$14.01	$13.42	10,423
2019-10-08	$14.00	$14.00	$13.75	$13.75	$13.17	24,096
2019-10-07	$14.00	$14.15	$13.51	$13.85	$13.26	5,700
2019-10-04	$13.80	$14.00	$13.58	$14.00	$13.41	6,714
2019-10-03	$13.40	$13.63	$13.40	$13.63	$13.05	7,411
2019-10-02	$13.50	$13.59	$13.09	$13.09	$12.54	1,514
2019-10-01	$13.68	$13.80	$13.60	$13.80	$13.22	23,208
2019-09-30	$13.80	$13.80	$13.80	$13.80	$13.22	177
2019-09-27	$13.50	$13.90	$13.50	$13.80	$13.22	17,446
2019-09-26	$13.50	$13.50	$13.50	$13.50	$12.93	1
2019-09-25	$13.50	$13.50	$13.50	$13.50	$12.93	695
2019-09-24	$13.55	$13.55	$13.55	$13.55	$12.98	4
2019-09-23	$13.68	$13.98	$13.55	$13.55	$12.98	2,987
2019-09-20	$13.56	$13.63	$13.44	$13.63	$13.05	13,864
2019-09-19	$13.26	$13.46	$13.26	$13.40	$12.83	8,519
2019-09-18	$13.32	$13.42	$13.25	$13.25	$12.69	706
2019-09-17	$13.17	$13.40	$13.17	$13.30	$12.74	11,566
2019-09-16	$13.40	$13.42	$13.05	$13.36	$12.80	51,383
2019-09-13	$13.40	$13.50	$13.40	$13.40	$12.83	9,875
2019-09-12	$13.40	$13.48	$13.40	$13.40	$12.83	5,774
2019-09-11	$13.40	$13.41	$13.40	$13.40	$12.83	5,000
2019-09-10	$13.45	$13.58	$13.45	$13.46	$12.89	2,457
2019-09-09	$13.45	$13.45	$13.25	$13.45	$12.88	37,180
2019-09-06	$13.39	$13.41	$13.39	$13.40	$12.83	672
2019-09-05	$13.40	$13.40	$13.40	$13.40	$12.83	0
2019-09-04	$13.42	$13.45	$13.40	$13.40	$12.83	4,211
2019-09-03	$13.40	$13.40	$13.40	$13.40	$12.83	43,603
2019-08-30	$13.40	$13.40	$13.33	$13.40	$12.83	1,788
2019-08-29	$13.03	$13.26	$13.03	$13.26	$12.70	1,430
2019-08-28	$13.44	$13.44	$13.44	$13.44	$12.87	36
2019-08-27	$13.44	$13.44	$13.44	$13.44	$12.87	70
2019-08-26	$13.39	$13.70	$13.39	$13.44	$12.87	1,375
2019-08-23	$13.65	$13.65	$13.65	$13.65	$13.07	371
2019-08-22	$13.65	$13.65	$13.65	$13.65	$13.07	0
2019-08-21	$13.65	$13.65	$13.65	$13.65	$13.07	127
2019-08-20	$13.65	$13.65	$13.65	$13.65	$13.07	408
2019-08-19	$13.38	$13.53	$13.04	$13.53	$12.96	8,051
2019-08-16	$13.16	$13.16	$13.16	$13.16	$12.60	566
2019-08-15	$13.23	$13.30	$13.10	$13.10	$12.55	1,827
2019-08-14	$12.92	$13.04	$12.77	$13.00	$12.45	7,068
2019-08-13	$13.00	$13.00	$12.67	$12.67	$12.13	11,778
2019-08-12	$12.50	$12.87	$12.50	$12.87	$12.33	2,034
2019-08-09	$12.75	$12.92	$12.52	$12.60	$12.07	29,703
2019-08-08	$12.81	$13.16	$12.55	$12.55	$12.02	7,163
2019-08-07	$13.10	$13.18	$12.65	$13.18	$12.62	1,628
2019-08-06	$12.62	$13.10	$12.47	$12.65	$12.12	5,218
2019-08-05	$13.35	$13.68	$12.71	$12.82	$12.28	52,383
2019-08-02	$13.25	$13.38	$13.25	$13.38	$12.81	2,359
2019-08-01	$13.26	$13.50	$13.03	$13.03	$12.48	28,701
2019-07-31	$13.41	$13.50	$13.15	$13.15	$12.59	5,229
2019-07-30	$13.40	$13.50	$13.25	$13.50	$12.93	1,828
2019-07-29	$13.15	$13.50	$13.15	$13.15	$12.53	1,786
2019-07-26	$13.50	$13.60	$13.20	$13.26	$12.63	3,798
2019-07-25	$13.22	$13.47	$13.16	$13.41	$12.78	798
2019-07-24	$13.25	$13.49	$13.25	$13.35	$12.72	1,046
2019-07-23	$13.32	$13.32	$13.32	$13.32	$12.69	246
2019-07-22	$13.15	$13.56	$13.15	$13.32	$12.69	4,233
2019-07-19	$13.15	$13.22	$13.15	$13.17	$12.55	6,381
2019-07-18	$13.00	$13.31	$13.00	$13.18	$12.56	11,200
2019-07-17	$12.58	$12.93	$12.58	$12.90	$12.29	3,456
2019-07-16	$12.36	$12.58	$12.36	$12.58	$11.99	20,319
2019-07-15	$12.38	$12.42	$12.30	$12.36	$11.78	14,325
2019-07-12	$12.49	$12.49	$12.30	$12.35	$11.77	59,410
2019-07-11	$12.31	$12.48	$12.13	$12.24	$11.66	2,477
2019-07-10	$12.14	$12.33	$12.12	$12.33	$11.75	1,543
2019-07-09	$12.20	$12.20	$12.20	$12.20	$11.62	7
2019-07-08	$12.36	$12.36	$12.20	$12.20	$11.62	438
2019-07-05	$12.16	$12.30	$12.12	$12.30	$11.72	3,487
2019-07-03	$12.10	$12.38	$12.10	$12.28	$11.70	625
2019-07-02	$12.15	$12.16	$12.12	$12.12	$11.55	2,107
2019-07-01	$12.50	$12.50	$12.04	$12.04	$11.47	39,381
2019-06-28	$12.32	$12.50	$12.26	$12.26	$11.68	41,864
2019-06-27	$12.26	$12.49	$12.26	$12.27	$11.69	1,273
2019-06-26	$12.35	$12.56	$12.35	$12.35	$11.77	1,787
2019-06-25	$12.21	$12.59	$12.21	$12.58	$11.99	10,142
2019-06-24	$12.50	$12.65	$12.30	$12.30	$11.72	62,641
2019-06-21	$12.39	$12.60	$12.25	$12.45	$11.86	7,204
2019-06-20	$12.49	$12.81	$12.17	$12.18	$11.60	42,692
2019-06-19	$12.50	$12.55	$12.40	$12.46	$11.87	42,320
2019-06-18	$12.46	$12.65	$12.46	$12.65	$12.05	854
2019-06-17	$12.45	$12.74	$12.33	$12.74	$12.14	4,871
2019-06-14	$12.39	$12.81	$12.35	$12.37	$11.79	1,728
2019-06-13	$12.50	$12.63	$12.41	$12.45	$11.86	6,945
2019-06-12	$12.40	$12.53	$12.35	$12.35	$11.77	9,662
2019-06-11	$12.35	$12.50	$12.34	$12.34	$11.76	648
2019-06-10	$12.60	$12.81	$12.35	$12.43	$11.84	8,317
2019-06-07	$12.70	$12.78	$12.70	$12.78	$12.17	260
2019-06-06	$12.37	$12.80	$12.37	$12.40	$11.81	2,270
2019-06-05	$12.80	$12.90	$12.08	$12.08	$11.51	5,219
2019-06-04	$12.55	$12.80	$12.55	$12.80	$12.20	697
2019-06-03	$12.55	$12.55	$12.50	$12.55	$11.96	1,979
2019-05-31	$12.39	$12.50	$12.39	$12.50	$11.91	8,698
2019-05-30	$12.29	$12.50	$12.29	$12.50	$11.91	19,029
2019-05-29	$12.50	$12.50	$12.44	$12.45	$11.86	4,194
2019-05-28	$12.47	$12.80	$12.15	$12.80	$12.20	522
2019-05-24	$12.26	$12.26	$12.26	$12.26	$11.68	300
2019-05-23	$12.20	$12.20	$12.20	$12.20	$11.62	350
2019-05-22	$12.40	$12.72	$12.40	$12.72	$12.12	327
2019-05-21	$12.31	$12.51	$12.31	$12.31	$11.73	1,465
2019-05-20	$12.40	$12.63	$12.06	$12.55	$11.96	5,162
2019-05-17	$12.80	$12.80	$12.80	$12.80	$12.20	177
2019-05-16	$13.23	$13.23	$13.23	$13.23	$12.61	365
2019-05-15	$12.75	$13.00	$12.75	$13.00	$12.39	1,777
2019-05-14	$12.63	$12.63	$12.63	$12.63	$12.03	438
2019-05-13	$12.15	$12.52	$12.15	$12.52	$11.93	1,131
2019-05-10	$12.94	$12.94	$12.94	$12.94	$12.33	100
2019-05-09	$12.94	$12.94	$12.94	$12.94	$12.33	15
2019-05-08	$12.81	$12.94	$12.81	$12.94	$12.33	768
2019-05-07	$12.96	$12.96	$12.96	$12.96	$12.35	118
2019-05-06	$12.80	$13.25	$12.80	$12.96	$12.35	3,009
2019-05-03	$13.34	$13.34	$12.83	$12.83	$12.22	454
2019-05-02	$12.89	$12.89	$12.89	$12.89	$12.28	0
2019-05-01	$12.89	$12.89	$12.89	$12.89	$12.28	184
2019-04-30	$12.66	$12.99	$12.66	$12.99	$12.38	1,403
2019-04-29	$12.95	$12.95	$12.78	$12.95	$12.29	3,088
2019-04-26	$12.60	$12.99	$12.60	$12.99	$12.33	1,963
2019-04-25	$12.76	$12.99	$12.76	$12.91	$12.25	878
2019-04-24	$12.78	$12.78	$12.36	$12.70	$12.05	5,040
2019-04-23	$13.05	$13.05	$12.61	$12.92	$12.26	8,334
2019-04-22	$13.00	$13.20	$13.00	$13.20	$12.53	778
2019-04-18	$13.00	$13.40	$12.90	$13.40	$12.72	1,688
2019-04-17	$12.76	$13.14	$12.76	$12.90	$12.24	1,873
2019-04-16	$12.58	$12.58	$12.58	$12.58	$11.94	39
2019-04-15	$12.58	$12.58	$12.58	$12.58	$11.94	95
2019-04-12	$12.41	$13.39	$12.41	$12.58	$11.94	9,740
2019-04-11	$12.51	$12.61	$12.45	$12.51	$11.87	13,471
2019-04-10	$12.59	$12.96	$12.30	$12.62	$11.98	6,947
2019-04-09	$12.50	$13.19	$12.43	$12.55	$11.91	6,674
2019-04-08	$13.40	$13.40	$12.41	$12.50	$11.86	3,788
2019-04-05	$12.82	$12.90	$11.66	$12.80	$12.15	11,333
2019-04-04	$12.65	$12.99	$12.64	$12.64	$12.00	3,880
2019-04-03	$12.67	$13.09	$12.63	$12.65	$12.01	2,146
2019-04-02	$13.20	$13.50	$12.87	$13.30	$12.62	18,139
2019-04-01	$12.63	$13.10	$12.63	$13.10	$12.43	1,483
2019-03-29	$12.83	$13.00	$12.83	$13.00	$12.34	1,870
2019-03-28	$12.36	$12.67	$12.36	$12.42	$11.79	1,593
2019-03-27	$13.09	$13.09	$12.01	$12.01	$11.40	271
2019-03-26	$12.98	$12.98	$12.88	$12.88	$12.22	660
2019-03-25	$13.02	$13.02	$13.02	$13.02	$12.36	27
2019-03-22	$13.02	$13.02	$13.02	$13.02	$12.36	105
2019-03-21	$13.50	$13.50	$13.01	$13.02	$12.36	60,958
2019-03-20	$13.77	$13.77	$13.25	$13.25	$12.58	4,862
2019-03-19	$13.78	$13.78	$13.78	$13.78	$13.08	271
2019-03-18	$13.88	$13.88	$13.88	$13.88	$13.17	338
2019-03-15	$13.52	$13.80	$13.52	$13.80	$13.10	4,912
2019-03-14	$13.71	$13.71	$13.71	$13.71	$13.01	231
2019-03-13	$13.40	$13.90	$13.30	$13.90	$13.19	22,147
2019-03-12	$13.32	$13.50	$13.25	$13.50	$12.81	3,988
2019-03-11	$13.84	$13.89	$13.09	$13.09	$12.42	2,058
2019-03-08	$13.75	$13.75	$13.75	$13.75	$13.05	2
2019-03-07	$13.75	$13.75	$13.75	$13.75	$13.05	168
2019-03-06	$13.75	$13.75	$13.75	$13.75	$13.05	79
2019-03-05	$13.65	$13.79	$13.65	$13.75	$13.05	1,477
2019-03-04	$13.30	$13.30	$13.30	$13.30	$12.62	245
2019-03-01	$13.25	$13.25	$13.22	$13.22	$12.55	581
2019-02-28	$13.98	$14.49	$13.18	$13.58	$12.89	4,692
2019-02-27	$14.49	$14.49	$13.20	$13.84	$13.14	6,211
2019-02-26	$14.28	$14.59	$14.25	$14.59	$13.85	1,645
2019-02-25	$13.65	$13.67	$13.65	$13.67	$12.97	406
2019-02-22	$14.00	$14.00	$14.00	$14.00	$13.29	3,559
2019-02-21	$13.70	$14.01	$13.70	$14.00	$13.29	1,053
2019-02-20	$13.97	$14.05	$13.97	$14.05	$13.34	1,413
2019-02-19	$14.05	$14.05	$13.75	$13.75	$13.05	1,096
2019-02-15	$14.19	$14.35	$14.02	$14.02	$13.31	1,735
2019-02-14	$14.50	$14.50	$13.89	$13.91	$13.20	2,999
2019-02-13	$14.14	$14.14	$13.94	$14.00	$13.29	2,182
2019-02-12	$14.46	$14.50	$13.78	$13.89	$13.18	2,239
2019-02-11	$14.38	$14.70	$13.45	$13.64	$12.95	9,394
2019-02-08	$13.65	$15.00	$13.53	$13.53	$12.84	26,445
2019-02-07	$14.00	$14.00	$14.00	$14.00	$13.29	263
2019-02-06	$13.75	$13.75	$13.75	$13.75	$13.05	72
2019-02-05	$13.60	$13.95	$13.60	$13.75	$13.05	2,767
2019-02-04	$13.67	$13.71	$13.67	$13.71	$13.01	1,542
2019-02-01	$13.68	$13.78	$13.47	$13.47	$12.78	1,813
2019-01-31	$13.74	$13.74	$13.74	$13.74	$13.04	312
2019-01-30	$13.75	$14.10	$13.71	$14.10	$13.38	10,609
2019-01-29	$13.75	$13.75	$13.56	$13.60	$12.91	1,208
2019-01-28	$13.88	$13.88	$13.88	$13.88	$13.13	66
2019-01-25	$12.64	$13.88	$12.64	$13.88	$13.13	1,142
2019-01-24	$13.25	$13.36	$13.25	$13.36	$12.63	5,864
2019-01-23	$13.31	$13.31	$13.31	$13.31	$12.59	3
2019-01-22	$13.31	$13.31	$13.31	$13.31	$12.59	284
2019-01-18	$13.31	$13.31	$13.31	$13.31	$12.59	1,139
2019-01-17	$13.90	$13.90	$13.26	$13.26	$12.54	1,407
2019-01-16	$13.57	$13.95	$13.57	$13.90	$13.14	998
2019-01-15	$13.56	$13.56	$13.56	$13.56	$12.82	308
2019-01-14	$13.50	$13.50	$13.50	$13.50	$12.77	292
2019-01-11	$13.49	$14.00	$13.49	$14.00	$13.24	2,542
2019-01-10	$14.00	$14.00	$13.40	$13.50	$12.77	3,878
2019-01-09	$14.00	$14.00	$14.00	$14.00	$13.24	53
2019-01-08	$13.89	$14.00	$13.36	$14.00	$13.24	6,216
2019-01-07	$13.00	$14.00	$12.83	$13.08	$12.37	4,330
2019-01-04	$13.00	$13.00	$13.00	$13.00	$12.29	336
2019-01-03	$13.95	$13.95	$13.95	$13.95	$13.19	100
2019-01-02	$13.95	$13.95	$13.95	$13.95	$13.19	104
2018-12-31	$13.95	$13.95	$13.27	$13.95	$13.19	899
2018-12-28	$10.50	$13.99	$10.50	$13.70	$12.96	15,179
2018-12-27	$13.49	$13.94	$11.95	$12.80	$12.10	1,919
2018-12-26	$13.50	$13.50	$13.49	$13.49	$12.76	1,090
2018-12-24	$13.88	$13.88	$13.88	$13.88	$13.13	133
2018-12-21	$13.88	$13.88	$13.88	$13.88	$13.13	545
2018-12-20	$13.95	$13.95	$13.95	$13.95	$13.19	236
2018-12-19	$14.00	$14.00	$14.00	$14.00	$13.24	248
2018-12-18	$14.16	$14.16	$14.16	$14.16	$13.39	467
2018-12-17	$12.35	$12.38	$11.46	$12.32	$11.65	13,975
2018-12-14	$12.88	$12.89	$12.04	$12.06	$11.40	1,577
2018-12-13	$12.56	$12.68	$11.90	$12.30	$11.63	11,730
2018-12-12	$12.53	$12.53	$12.53	$12.53	$11.85	176
2018-12-11	$14.00	$15.00	$13.70	$14.01	$13.25	4,122
2018-12-10	$15.00	$15.00	$14.50	$14.70	$13.90	7,544
2018-12-07	$14.80	$14.80	$14.80	$14.80	$14.00	2,230
2018-12-06	$14.85	$14.90	$14.81	$14.81	$14.01	1,496
2018-12-04	$14.89	$15.13	$14.86	$15.05	$14.23	4,060
2018-12-03	$14.82	$14.82	$14.82	$14.82	$14.01	120
2018-11-30	$15.01	$15.10	$14.82	$14.82	$14.01	2,357
2018-11-29	$15.02	$15.09	$14.85	$14.85	$14.04	1,542
2018-11-28	$14.92	$14.95	$14.92	$14.92	$14.11	9,051
2018-11-27	$15.00	$15.00	$15.00	$15.00	$14.18	983
2018-11-26	$14.92	$14.92	$14.92	$14.92	$14.11	215
2018-11-23	$14.92	$15.01	$14.92	$15.01	$14.19	1,190
2018-11-21	$15.10	$15.10	$15.10	$15.10	$14.28	129
2018-11-20	$15.12	$15.12	$15.10	$15.10	$14.28	511
2018-11-19	$14.96	$15.50	$14.92	$15.50	$14.66	30,595
2018-11-16	$14.98	$15.18	$14.92	$14.92	$14.11	8,023
2018-11-15	$15.52	$15.52	$15.26	$15.50	$14.66	1,923
2018-11-14	$15.02	$15.02	$15.02	$15.02	$14.20	252
2018-11-13	$15.10	$15.49	$15.02	$15.02	$14.20	8,942
2018-11-12	$15.26	$15.26	$15.02	$15.02	$14.20	385
2018-11-09	$15.15	$15.15	$15.02	$15.02	$14.20	3,529
2018-11-08	$15.07	$15.07	$15.07	$15.07	$14.25	30
2018-11-07	$15.08	$15.31	$15.07	$15.07	$14.25	9,466
2018-11-06	$15.06	$15.06	$15.06	$15.06	$14.24	132
2018-11-05	$15.45	$15.65	$15.06	$15.06	$14.24	1,259
2018-11-02	$15.25	$15.50	$15.03	$15.03	$14.21	7,674
2018-11-01	$15.19	$15.19	$15.19	$15.19	$14.36	0
2018-10-31	$15.19	$15.19	$15.05	$15.19	$14.36	908
2018-10-30	$15.46	$15.46	$15.06	$15.06	$14.24	555
2018-10-29	$14.90	$14.90	$14.90	$14.90	$14.04	29
2018-10-26	$14.90	$14.90	$14.90	$14.90	$14.04	601
2018-10-25	$15.32	$15.48	$14.85	$15.25	$14.37	1,260
2018-10-24	$15.50	$15.50	$15.49	$15.49	$14.60	10,166
2018-10-23	$15.45	$15.45	$14.85	$14.90	$14.04	50,771
2018-10-22	$15.48	$15.48	$15.48	$15.48	$14.59	90
2018-10-19	$15.48	$15.48	$15.48	$15.48	$14.59	140
2018-10-18	$15.48	$15.48	$15.48	$15.48	$14.59	100
2018-10-17	$14.85	$14.85	$14.85	$14.85	$14.00	9
2018-10-16	$14.85	$14.85	$14.85	$14.85	$14.00	100
2018-10-15	$15.01	$15.23	$14.90	$14.90	$14.04	25,264
2018-10-12	$15.27	$15.31	$15.02	$15.04	$14.18	6,202
2018-10-11	$15.27	$15.27	$15.12	$15.20	$14.33	3,998
2018-10-10	$15.50	$15.50	$15.06	$15.06	$14.19	1,285
2018-10-09	$15.38	$15.43	$15.36	$15.36	$14.48	912
2018-10-08	$15.36	$15.36	$15.36	$15.36	$14.48	0
2018-10-05	$15.33	$15.42	$15.30	$15.36	$14.48	18,042
2018-10-04	$15.46	$15.48	$15.37	$15.37	$14.49	2,061
2018-10-03	$15.37	$15.49	$15.37	$15.40	$14.51	11,434
2018-10-02	$15.37	$15.40	$15.37	$15.37	$14.49	3,231
2018-10-01	$15.48	$15.59	$15.48	$15.50	$14.61	3,085
2018-09-28	$15.73	$15.73	$15.32	$15.32	$14.44	533
2018-09-27	$15.50	$15.50	$15.50	$15.50	$14.61	308
2018-09-26	$15.40	$15.40	$15.40	$15.40	$14.51	72
2018-09-25	$15.41	$15.65	$15.40	$15.40	$14.51	1,581
2018-09-24	$15.78	$15.78	$15.78	$15.78	$14.87	103
2018-09-21	$15.50	$15.50	$15.40	$15.41	$14.52	2,087
2018-09-20	$15.35	$15.35	$15.35	$15.35	$14.47	108
2018-09-19	$15.37	$15.37	$15.37	$15.37	$14.49	281
2018-09-18	$15.36	$15.36	$15.36	$15.36	$14.48	126
2018-09-17	$15.36	$15.36	$15.36	$15.36	$14.48	200
2018-09-14	$16.20	$16.28	$15.44	$15.44	$14.55	1,861
2018-09-13	$16.00	$16.00	$16.00	$16.00	$15.08	8
2018-09-12	$16.00	$16.00	$16.00	$16.00	$15.08	300
2018-09-11	$16.00	$16.01	$16.00	$16.00	$15.08	1,609
2018-09-10	$15.91	$16.89	$15.91	$16.28	$15.34	5,364
2018-09-07	$16.22	$16.23	$15.61	$15.80	$14.89	1,927
2018-09-06	$15.33	$16.03	$15.31	$16.02	$15.10	6,005
2018-09-05	$15.29	$15.45	$15.29	$15.45	$14.56	3,020
2018-09-04	$14.90	$15.25	$14.90	$15.12	$14.25	6,885
2018-08-31	$15.20	$15.20	$15.12	$15.12	$14.25	3,781
2018-08-30	$15.05	$15.29	$15.05	$15.12	$14.25	2,457
2018-08-29	$15.25	$15.25	$15.15	$15.15	$14.28	1,897
2018-08-28	$15.49	$15.90	$15.15	$15.15	$14.28	28,197
2018-08-27	$15.44	$15.80	$15.44	$15.50	$14.61	1,258
2018-08-24	$15.60	$15.91	$15.41	$15.55	$14.66	7,893
2018-08-23	$15.60	$15.77	$15.60	$15.60	$14.70	580
2018-08-22	$15.63	$15.76	$15.60	$15.60	$14.70	773
2018-08-21	$15.86	$15.86	$15.55	$15.55	$14.66	938
2018-08-20	$15.85	$15.85	$15.60	$15.77	$14.86	5,946
2018-08-17	$15.20	$15.69	$15.06	$15.60	$14.70	1,458
2018-08-16	$15.58	$15.75	$15.58	$15.60	$14.70	1,182
2018-08-15	$15.61	$15.85	$15.56	$15.85	$14.94	1,166
2018-08-14	$15.61	$15.61	$15.60	$15.60	$14.70	404
2018-08-13	$15.61	$15.83	$15.60	$15.83	$14.92	10,320
2018-08-10	$15.65	$15.69	$15.63	$15.65	$14.75	14,003
2018-08-09	$15.61	$15.61	$15.61	$15.61	$14.71	200
2018-08-08	$15.60	$15.60	$15.60	$15.60	$14.70	126
2018-08-07	$15.60	$15.60	$15.60	$15.60	$14.70	37
2018-08-06	$15.60	$15.60	$15.60	$15.60	$14.70	5
2018-08-03	$15.60	$15.60	$15.60	$15.60	$14.70	102
2018-08-02	$15.60	$15.68	$15.60	$15.60	$14.70	1,748
2018-08-01	$15.82	$15.82	$15.65	$15.65	$14.75	220
2018-07-31	$15.86	$15.86	$15.60	$15.65	$14.75	8,907
2018-07-30	$15.75	$15.78	$15.75	$15.75	$14.80	4,804
2018-07-27	$15.80	$15.85	$15.78	$15.81	$14.85	3,826
2018-07-26	$15.95	$15.95	$15.63	$15.77	$14.82	821
2018-07-25	$15.75	$15.75	$15.75	$15.75	$14.80	103
2018-07-24	$15.69	$15.69	$15.69	$15.69	$14.74	152
2018-07-23	$15.96	$15.96	$15.69	$15.69	$14.74	244
2018-07-20	$15.76	$15.76	$15.76	$15.76	$14.81	628
2018-07-19	$15.92	$15.96	$15.66	$15.66	$14.71	3,790
2018-07-18	$15.92	$15.92	$15.92	$15.92	$14.96	198
2018-07-17	$15.66	$15.80	$15.65	$15.66	$14.71	3,504
2018-07-16	$15.60	$15.97	$15.60	$15.96	$14.99	12,058
2018-07-13	$15.60	$15.83	$15.60	$15.60	$14.66	1,218
2018-07-12	$15.60	$15.60	$15.60	$15.60	$14.66	217
2018-07-11	$15.65	$15.65	$15.65	$15.65	$14.70	3
2018-07-10	$15.71	$15.71	$15.60	$15.65	$14.70	2,161
2018-07-09	$16.01	$16.01	$15.65	$15.65	$14.70	9,430
2018-07-06	$16.29	$16.30	$16.00	$16.00	$15.03	1,871
2018-07-05	$17.03	$17.03	$16.00	$16.50	$15.50	848
2018-07-03	$16.29	$17.48	$16.03	$16.75	$15.74	2,350
2018-07-02	$15.95	$17.39	$15.92	$16.28	$15.30	12,925
2018-06-29	$15.75	$15.98	$15.70	$15.85	$14.89	35,951
2018-06-28	$15.87	$15.97	$15.60	$15.65	$14.70	4,278
2018-06-27	$15.90	$15.90	$15.77	$15.90	$14.94	38,304
2018-06-26	$15.68	$16.00	$15.68	$15.77	$14.82	3,581
2018-06-25	$15.73	$15.99	$15.73	$15.99	$15.02	3,336
2018-06-22	$15.70	$15.98	$15.70	$15.77	$14.82	31,501
2018-06-21	$15.84	$15.85	$15.70	$15.71	$14.76	1,494
2018-06-20	$15.83	$15.88	$15.77	$15.77	$14.82	5,716
2018-06-19	$15.84	$15.85	$15.73	$15.73	$14.78	2,378
2018-06-18	$16.00	$16.40	$15.70	$15.79	$14.83	13,504
2018-06-15	$16.02	$16.02	$15.89	$16.00	$15.03	10,328
2018-06-14	$16.05	$16.40	$15.66	$15.98	$15.01	5,894
2018-06-13	$15.60	$16.15	$15.60	$15.95	$14.99	54,866
2018-06-12	$16.00	$16.24	$15.70	$15.71	$14.76	5,932
2018-06-11	$16.04	$16.25	$16.00	$16.02	$15.05	1,871
2018-06-08	$15.60	$16.50	$15.60	$16.36	$15.37	1,547
2018-06-07	$16.21	$16.55	$16.21	$16.55	$15.55	707
2018-06-06	$15.70	$17.50	$15.70	$16.78	$15.77	38,771
2018-06-05	$15.50	$15.99	$15.47	$15.95	$14.99	15,196
2018-06-04	$15.52	$15.93	$15.50	$15.51	$14.57	2,851
2018-06-01	$15.66	$15.80	$15.55	$15.72	$14.77	1,221
2018-05-31	$15.55	$15.85	$15.55	$15.80	$14.84	4,450
2018-05-30	$15.73	$16.00	$15.50	$15.50	$14.56	2,555
2018-05-29	$15.94	$15.99	$15.88	$15.88	$14.92	1,268
2018-05-25	$15.94	$15.94	$15.94	$15.94	$14.98	117
2018-05-24	$15.45	$15.94	$15.45	$15.55	$14.61	3,716
2018-05-23	$15.60	$15.60	$15.59	$15.60	$14.66	2,610
2018-05-22	$15.70	$15.99	$15.70	$15.76	$14.81	16,795
2018-05-21	$15.55	$15.70	$15.50	$15.55	$14.61	3,183
2018-05-18	$15.62	$15.69	$15.50	$15.50	$14.56	647
2018-05-17	$15.71	$15.71	$15.58	$15.58	$14.64	347
2018-05-16	$15.70	$15.70	$15.50	$15.50	$14.56	561
2018-05-15	$15.72	$15.72	$15.50	$15.51	$14.57	3,736
2018-05-14	$15.51	$15.71	$15.50	$15.65	$14.70	3,331
2018-05-11	$15.45	$15.69	$15.45	$15.69	$14.74	1,409
2018-05-10	$15.66	$15.66	$15.45	$15.45	$14.52	1,887
2018-05-09	$15.10	$15.63	$15.10	$15.58	$14.64	2,107
2018-05-08	$15.45	$15.69	$15.45	$15.51	$14.57	2,831
2018-05-07	$14.98	$15.72	$14.95	$15.63	$14.68	12,265
2018-05-04	$15.47	$15.68	$15.25	$15.25	$14.33	11,755
2018-05-03	$15.60	$15.65	$15.60	$15.64	$14.69	5,840
2018-05-02	$14.95	$15.60	$14.95	$15.60	$14.66	647
2018-05-01	$15.43	$15.67	$15.43	$15.67	$14.72	819
2018-04-30	$15.55	$15.64	$15.50	$15.50	$14.52	7,454
2018-04-27	$15.50	$15.64	$15.48	$15.64	$14.65	3,392
2018-04-26	$15.59	$15.60	$15.51	$15.51	$14.53	1,642
2018-04-25	$15.28	$15.28	$15.28	$15.28	$14.31	535
2018-04-24	$15.69	$15.70	$15.69	$15.70	$14.70	399
2018-04-23	$15.32	$15.32	$15.30	$15.30	$14.33	591
2018-04-20	$15.72	$15.72	$15.46	$15.46	$14.48	1,105
2018-04-19	$15.45	$15.59	$15.40	$15.40	$14.42	413
2018-04-18	$15.59	$15.59	$15.41	$15.41	$14.43	2,032
2018-04-17	$15.40	$15.58	$15.40	$15.58	$14.59	341
2018-04-16	$15.40	$15.57	$15.31	$15.57	$14.58	3,096
2018-04-13	$15.32	$15.32	$15.32	$15.32	$14.35	159
2018-04-12	$15.32	$15.32	$15.32	$15.32	$14.35	81
2018-04-11	$15.32	$15.32	$15.32	$15.32	$14.35	83
2018-04-10	$15.30	$15.46	$15.30	$15.32	$14.35	1,211
2018-04-09	$15.41	$15.52	$15.41	$15.51	$14.53	986
2018-04-06	$15.26	$15.56	$15.26	$15.50	$14.52	8,612
2018-04-05	$15.50	$15.50	$15.50	$15.50	$14.52	180
2018-04-04	$15.53	$15.70	$15.50	$15.70	$14.70	6,462
2018-04-03	$15.53	$15.59	$15.21	$15.45	$14.47	15,478
2018-04-02	$15.53	$15.60	$15.50	$15.51	$14.53	6,038
2018-03-29	$15.64	$15.67	$15.00	$15.51	$14.53	4,000
2018-03-28	$15.07	$15.35	$15.07	$15.30	$14.33	2,803
2018-03-27	$15.46	$15.46	$15.25	$15.25	$14.28	305
2018-03-26	$15.40	$15.40	$15.32	$15.32	$14.35	821
2018-03-23	$15.46	$15.65	$15.25	$15.26	$14.29	8,530
2018-03-22	$15.31	$15.36	$15.18	$15.34	$14.37	1,417
2018-03-21	$15.50	$15.51	$15.25	$15.25	$14.28	7,643
2018-03-20	$15.50	$15.50	$15.40	$15.41	$14.43	3,192
2018-03-19	$15.52	$15.52	$12.21	$15.44	$14.46	6,918
2018-03-16	$15.50	$15.71	$15.50	$15.70	$14.70	8,304
2018-03-15	$15.50	$15.68	$15.33	$15.68	$14.68	1,488
2018-03-14	$15.65	$15.66	$15.34	$15.46	$14.48	2,898
2018-03-13	$15.56	$15.56	$15.33	$15.43	$14.45	1,196
2018-03-12	$15.25	$15.63	$15.25	$15.54	$14.55	6,553
2018-03-09	$15.55	$15.60	$15.37	$15.50	$14.52	91,656
2018-03-08	$15.32	$15.32	$15.32	$15.32	$14.35	17
2018-03-07	$15.70	$15.70	$15.31	$15.32	$14.35	1,690
2018-03-06	$15.39	$15.73	$15.35	$15.46	$14.48	83,972
2018-03-05	$15.74	$15.74	$15.36	$15.36	$14.39	1,940
2018-03-02	$15.05	$15.50	$15.05	$15.34	$14.37	2,302
2018-03-01	$15.41	$15.41	$15.26	$15.26	$14.29	5,440
2018-02-28	$15.71	$15.71	$15.25	$15.30	$14.33	136,087
2018-02-27	$15.49	$15.61	$15.41	$15.61	$14.62	2,747
2018-02-26	$15.08	$15.43	$15.08	$15.28	$14.31	13,896
2018-02-23	$15.21	$15.21	$15.21	$15.21	$14.24	161
2018-02-22	$15.30	$15.30	$15.30	$15.30	$14.33	82
2018-02-21	$15.20	$15.30	$15.11	$15.30	$14.33	2,274
2018-02-20	$15.30	$15.30	$15.25	$15.30	$14.33	4,030
2018-02-16	$15.20	$15.84	$15.20	$15.21	$14.24	14,667
2018-02-15	$15.20	$15.21	$15.19	$15.21	$14.24	1,498
2018-02-14	$15.38	$15.38	$15.12	$15.12	$14.16	2,721
2018-02-13	$15.12	$15.12	$15.12	$15.12	$14.16	39
2018-02-12	$15.02	$15.37	$15.02	$15.12	$14.16	8,754
2018-02-09	$14.91	$14.93	$14.91	$14.93	$13.98	532
2018-02-08	$15.13	$15.13	$14.95	$14.95	$14.00	93,876
2018-02-07	$15.05	$15.08	$14.90	$15.06	$14.10	4,283
2018-02-06	$14.83	$15.12	$14.83	$15.04	$14.09	1,987
2018-02-05	$15.18	$15.18	$15.01	$15.01	$14.06	14,288
2018-02-02	$15.20	$15.20	$15.08	$15.08	$14.12	2,602
2018-02-01	$15.23	$15.23	$15.10	$15.20	$14.24	4,855
2018-01-31	$15.40	$15.40	$15.40	$15.40	$14.42	353
2018-01-30	$15.23	$15.45	$15.23	$15.40	$14.42	43,500
2018-01-29	$15.41	$15.42	$15.37	$15.42	$14.39	4,900
2018-01-26	$15.21	$15.29	$15.20	$15.29	$14.27	500
2018-01-25	$15.45	$15.51	$15.25	$15.30	$14.28	21,400
2018-01-24	$15.68	$15.75	$15.60	$15.60	$14.56	10,600
2018-01-23	$15.40	$15.58	$15.40	$15.55	$14.52	2,000
2018-01-22	$15.68	$15.68	$15.50	$15.50	$14.47	3,000
2018-01-19	$15.86	$15.90	$15.61	$15.71	$14.67	6,500
2018-01-18	$15.62	$15.70	$15.62	$15.62	$14.58	2,700
2018-01-17	$15.72	$15.73	$15.70	$15.73	$14.68	3,800
2018-01-16	$15.62	$15.86	$15.62	$15.86	$14.81	8,900
2018-01-12	$16.15	$16.15	$15.48	$15.99	$14.93	2,900
2018-01-11	$15.50	$16.49	$15.50	$16.21	$15.13	19,300
2018-01-10	$15.50	$15.51	$15.50	$15.50	$14.47	800
2018-01-09	$15.06	$15.38	$15.06	$15.38	$14.36	3,400
2018-01-08	$15.26	$15.30	$14.95	$15.13	$14.12	16,900
2018-01-05	$15.36	$15.37	$15.26	$15.36	$14.34	1,000
2018-01-04	$15.96	$15.96	$15.31	$15.31	$14.29	6,400
2018-01-03	$15.50	$15.99	$15.45	$15.99	$14.93	6,200
2018-01-02	$15.19	$15.80	$15.19	$15.50	$14.47	9,800
2017-12-29	$15.24	$15.25	$15.18	$15.24	$14.23	4,000
2017-12-28	$15.09	$15.25	$15.09	$15.24	$14.23	2,500
2017-12-27	$15.10	$15.10	$15.10	$15.10	$14.10	0
2017-12-26	$14.96	$15.10	$14.96	$15.10	$14.10	2,200
2017-12-22	$15.00	$15.10	$15.00	$15.10	$14.10	3,200
2017-12-21	$14.98	$15.05	$14.98	$14.99	$13.99	6,000
2017-12-20	$14.95	$15.00	$14.95	$15.00	$14.00	12,900
2017-12-19	$14.92	$14.95	$14.91	$14.95	$13.96	600
2017-12-18	$14.90	$14.90	$14.88	$14.88	$13.89	1,800
2017-12-15	$15.10	$15.10	$14.86	$14.86	$13.87	9,000
2017-12-14	$15.00	$15.00	$14.91	$15.00	$14.00	1,200
2017-12-13	$15.00	$15.00	$14.93	$15.00	$14.00	8,800
2017-12-12	$14.97	$15.18	$14.92	$15.18	$14.17	7,200
2017-12-11	$14.88	$14.99	$14.87	$14.99	$13.99	10,500
2017-12-08	$14.88	$14.92	$14.88	$14.88	$13.89	700
2017-12-07	$15.08	$15.09	$14.90	$14.91	$13.92	6,082
2017-12-06	$14.95	$14.95	$14.95	$14.95	$13.96	525
2017-12-05	$14.90	$15.20	$14.90	$15.20	$14.19	306
2017-12-04	$15.08	$15.08	$14.81	$14.85	$13.86	3,449
2017-12-01	$14.96	$15.05	$14.96	$15.05	$14.05	19,307
2017-11-30	$15.10	$15.16	$15.04	$15.04	$14.04	1,900
2017-11-29	$15.03	$15.05	$14.96	$15.05	$14.05	4,100
2017-11-28	$14.96	$15.13	$14.96	$15.13	$14.12	633
2017-11-27	$15.05	$15.05	$15.05	$15.05	$14.05	301
2017-11-24	$14.96	$15.10	$14.96	$15.10	$14.10	1,204
2017-11-22	$15.11	$15.11	$15.10	$15.10	$14.10	1,941
2017-11-21	$14.93	$15.11	$14.93	$15.11	$14.11	23,442
2017-11-20	$14.75	$15.02	$14.75	$14.93	$13.94	32,905
2017-11-17	$14.92	$14.94	$14.75	$14.94	$13.95	3,382
2017-11-16	$15.00	$15.00	$14.94	$14.99	$13.99	66,537
2017-11-15	$15.00	$15.15	$14.96	$14.96	$13.97	5,863
2017-11-14	$15.15	$15.15	$15.00	$15.00	$14.00	337
2017-11-13	$14.99	$15.19	$14.91	$15.19	$14.18	34,847
2017-11-10	$15.00	$15.01	$14.96	$14.97	$13.97	27,053
2017-11-09	$14.97	$14.98	$14.97	$14.98	$13.98	10,308
2017-11-08	$14.93	$15.00	$14.90	$15.00	$14.00	6,324
2017-11-07	$14.95	$14.95	$14.95	$14.95	$13.96	2,175
2017-11-06	$14.95	$15.11	$14.95	$15.04	$14.04	4,532
2017-11-03	$14.94	$15.03	$14.94	$14.95	$13.96	994
2017-11-02	$15.19	$15.19	$14.90	$14.93	$13.94	169,903
2017-11-01	$14.96	$15.18	$14.96	$15.10	$14.10	1,543
2017-10-31	$15.00	$15.25	$14.98	$15.20	$14.19	15,614
2017-10-30	$14.98	$15.16	$14.98	$15.06	$14.01	3,486
2017-10-27	$14.78	$15.02	$14.78	$14.90	$13.86	6,602
2017-10-26	$14.69	$14.75	$14.69	$14.70	$13.68	2,484
2017-10-25	$14.60	$14.63	$14.59	$14.60	$13.58	2,756
2017-10-24	$14.45	$14.55	$14.45	$14.53	$13.51	4,464
2017-10-23	$14.35	$14.52	$14.35	$14.45	$13.44	2,410
2017-10-20	$14.35	$14.35	$14.27	$14.35	$13.35	3,437
2017-10-19	$14.54	$14.54	$14.23	$14.50	$13.49	3,064
2017-10-18	$14.50	$14.88	$14.31	$14.88	$13.85	876
2017-10-17	$14.66	$14.89	$14.63	$14.66	$13.64	3,016
2017-10-16	$15.00	$15.00	$14.99	$14.99	$13.95	1,699
2017-10-13	$15.11	$15.11	$15.00	$15.00	$13.96	1,109
2017-10-12	$15.06	$15.33	$15.06	$15.14	$14.09	1,568
2017-10-11	$15.38	$15.55	$15.38	$15.42	$14.35	4,961
2017-10-10	$15.35	$15.35	$15.12	$15.12	$14.07	1,731
2017-10-09	$14.23	$15.69	$14.04	$15.46	$14.38	30,422
2017-10-06	$14.26	$14.26	$14.21	$14.21	$13.22	1,149
2017-10-05	$14.26	$14.26	$14.26	$14.26	$13.27	66
2017-10-04	$14.59	$14.59	$14.26	$14.26	$13.27	1,957
2017-10-03	$14.47	$14.75	$14.46	$14.63	$13.61	14,133
2017-10-02	$14.15	$14.18	$13.95	$14.12	$13.14	14,643
2017-09-29	$14.42	$14.42	$13.83	$13.84	$12.88	3,880
2017-09-28	$13.91	$14.49	$13.91	$14.15	$13.17	5,073
2017-09-27	$13.75	$13.89	$13.73	$13.89	$12.92	28,362
2017-09-26	$13.67	$13.74	$13.66	$13.70	$12.75	23,619
2017-09-25	$13.57	$13.69	$13.53	$13.65	$12.70	76,078
2017-09-22	$13.45	$13.56	$13.45	$13.56	$12.62	16,950
2017-09-21	$13.37	$13.44	$13.37	$13.43	$12.50	1,346
2017-09-20	$13.31	$13.48	$13.29	$13.45	$12.51	6,210
2017-09-19	$13.22	$13.36	$13.21	$13.27	$12.35	6,576
2017-09-18	$12.97	$13.27	$12.97	$13.22	$12.30	11,780
2017-09-15	$13.13	$13.27	$13.13	$13.27	$12.35	4,950
2017-09-14	$13.14	$13.19	$13.13	$13.13	$12.22	1,485
2017-09-13	$13.13	$13.29	$13.13	$13.13	$12.22	3,040
2017-09-12	$13.11	$13.15	$13.11	$13.14	$12.23	3,823
2017-09-11	$13.11	$13.18	$13.11	$13.17	$12.25	1,935
2017-09-08	$13.11	$13.11	$13.10	$13.11	$12.20	1,750
2017-09-07	$13.20	$13.20	$13.10	$13.12	$12.21	7,450
2017-09-06	$13.21	$13.40	$13.20	$13.21	$12.29	1,515
2017-09-05	$13.21	$13.31	$13.20	$13.31	$12.38	1,896
2017-09-01	$13.28	$13.56	$13.27	$13.40	$12.47	4,608
2017-08-31	$13.41	$13.41	$13.21	$13.21	$12.29	5,636
2017-08-30	$13.19	$13.34	$13.19	$13.31	$12.38	3,843
2017-08-29	$13.17	$13.39	$13.09	$13.23	$12.31	11,795
2017-08-28	$13.27	$13.44	$13.26	$13.26	$12.34	7,960
2017-08-25	$13.30	$13.44	$13.28	$13.44	$12.51	1,124
2017-08-24	$13.54	$13.54	$13.30	$13.30	$12.37	3,079
2017-08-23	$13.55	$13.55	$13.55	$13.55	$12.61	105
2017-08-22	$13.28	$13.32	$13.28	$13.31	$12.38	9,032
2017-08-21	$13.30	$13.31	$13.27	$13.27	$12.35	5,209
2017-08-18	$13.35	$13.35	$13.30	$13.31	$12.38	5,945
2017-08-17	$13.48	$13.48	$13.35	$13.35	$12.42	6,285
2017-08-16	$13.45	$13.51	$13.45	$13.45	$12.51	21,645
2017-08-15	$13.49	$13.50	$13.45	$13.45	$12.51	5,758
2017-08-14	$13.50	$13.50	$13.45	$13.47	$12.53	1,324
2017-08-11	$13.50	$13.57	$13.45	$13.50	$12.56	4,830
2017-08-10	$13.71	$13.71	$13.50	$13.50	$12.56	4,115
2017-08-09	$13.98	$14.04	$13.78	$13.80	$12.84	7,190
2017-08-08	$13.90	$14.05	$13.90	$14.05	$13.07	3,612
2017-08-07	$13.87	$13.95	$13.82	$13.85	$12.89	15,337
2017-08-04	$13.86	$14.00	$13.85	$13.91	$12.94	16,434
2017-08-03	$13.80	$13.91	$13.80	$13.90	$12.93	37,564
2017-08-02	$13.83	$13.94	$13.83	$13.94	$12.97	907
2017-08-01	$13.95	$13.96	$13.81	$13.81	$12.85	4,455
2017-07-31	$13.93	$14.14	$13.90	$13.95	$12.98	8,012
2017-07-28	$14.06	$14.08	$13.95	$14.05	$13.03	2,570
2017-07-27	$14.08	$14.08	$14.01	$14.05	$13.03	6,685
2017-07-26	$14.14	$14.41	$14.14	$14.20	$13.16	2,968
2017-07-25	$14.13	$14.39	$14.13	$14.20	$13.16	5,551
2017-07-24	$14.05	$14.12	$14.01	$14.06	$13.04	17,394
2017-07-21	$13.96	$14.00	$13.95	$13.95	$12.93	3,619
2017-07-20	$14.27	$14.27	$13.71	$13.95	$12.93	11,118
2017-07-19	$14.35	$14.49	$14.30	$14.40	$13.35	9,953
2017-07-18	$14.22	$14.40	$14.19	$14.35	$13.30	5,285
2017-07-17	$14.23	$14.23	$14.15	$14.17	$13.14	2,381
2017-07-14	$14.14	$14.28	$14.14	$14.22	$13.18	7,723
2017-07-13	$14.32	$14.34	$14.23	$14.26	$13.22	3,700
2017-07-12	$14.04	$14.22	$14.04	$14.22	$13.18	2,432
2017-07-11	$14.14	$14.14	$14.04	$14.06	$13.04	5,107
2017-07-10	$14.27	$14.38	$14.15	$14.15	$13.12	6,214
2017-07-07	$14.16	$14.35	$14.15	$14.35	$13.30	6,074
2017-07-06	$14.19	$14.35	$14.18	$14.35	$13.30	884
2017-07-05	$14.41	$14.43	$14.25	$14.25	$13.21	1,052
2017-07-03	$14.32	$14.55	$14.23	$14.49	$13.43	9,876
2017-06-30	$13.93	$14.51	$13.93	$14.51	$13.45	12,557
2017-06-29	$13.91	$14.00	$13.89	$13.90	$12.89	2,749
2017-06-28	$14.09	$14.25	$14.01	$14.02	$13.00	2,557
2017-06-27	$14.19	$14.40	$13.92	$13.97	$12.95	35,961
2017-06-26	$14.08	$14.50	$13.90	$14.13	$13.10	41,133
2017-06-23	$14.03	$14.03	$14.01	$14.01	$12.99	6,616
2017-06-22	$14.87	$14.87	$14.10	$14.25	$13.21	16,885
2017-06-21	$14.40	$14.73	$14.24	$14.41	$13.36	38,183
2017-06-20	$14.20	$14.39	$13.94	$14.35	$13.30	11,731
2017-06-19	$14.03	$14.35	$14.02	$14.25	$13.21	9,830
2017-06-16	$13.73	$14.23	$13.73	$14.23	$13.19	25,532
2017-06-15	$13.74	$13.83	$13.66	$13.83	$12.82	17,955
2017-06-14	$13.67	$13.90	$13.66	$13.76	$12.76	7,496
2017-06-13	$13.65	$13.76	$13.65	$13.72	$12.72	1,755
2017-06-12	$13.88	$13.92	$13.68	$13.69	$12.69	6,040
2017-06-09	$13.77	$13.87	$13.76	$13.87	$12.86	6,226
2017-06-08	$13.79	$13.79	$13.78	$13.79	$12.78	521
2017-06-07	$13.69	$13.99	$13.67	$13.98	$12.96	15,491
2017-06-06	$13.74	$13.77	$13.53	$13.53	$12.54	3,562
2017-06-05	$13.85	$13.93	$13.54	$13.82	$12.81	13,044
2017-06-02	$13.89	$13.92	$13.89	$13.92	$12.91	853
2017-06-01	$13.67	$13.89	$13.66	$13.86	$12.85	14,059
2017-05-31	$13.83	$13.83	$13.80	$13.81	$12.80	9,593
2017-05-30	$13.86	$14.05	$13.80	$13.80	$12.79	39,985
2017-05-26	$14.20	$14.20	$13.76	$14.10	$13.07	30,347
2017-05-25	$13.73	$14.20	$13.73	$14.15	$13.12	1,980
2017-05-24	$13.56	$13.65	$13.56	$13.65	$12.65	844
2017-05-23	$13.68	$13.70	$13.56	$13.56	$12.57	6,631
2017-05-22	$13.54	$13.70	$13.47	$13.51	$12.53	11,136
2017-05-19	$14.21	$14.21	$13.62	$13.67	$12.67	2,964
2017-05-18	$14.33	$14.33	$13.81	$13.83	$12.82	13,321
2017-05-17	$13.90	$14.49	$13.90	$14.42	$13.37	4,769
2017-05-16	$13.80	$14.01	$13.55	$14.00	$12.98	21,546
2017-05-15	$14.33	$14.33	$13.75	$13.76	$12.76	10,847
2017-05-12	$14.01	$14.32	$14.01	$14.30	$13.26	848
2017-05-11	$14.25	$14.25	$14.01	$14.01	$12.99	7,906
2017-05-10	$14.76	$14.76	$14.30	$14.34	$13.29	8,265
2017-05-09	$14.84	$14.86	$14.77	$14.83	$13.75	3,601
2017-05-08	$15.08	$15.08	$14.82	$14.90	$13.81	69,546
2017-05-05	$14.89	$15.00	$14.12	$14.97	$13.88	140,610
2017-05-04	$14.79	$15.00	$14.79	$15.00	$13.91	19,025
2017-05-03	$14.67	$14.90	$14.67	$14.79	$13.71	18,282
2017-05-02	$14.70	$14.90	$14.62	$14.75	$13.67	38,122
2017-05-01	$14.65	$14.86	$14.65	$14.75	$13.67	18,592
2017-04-28	$14.84	$15.08	$14.67	$14.80	$13.67	30,706
2017-04-27	$14.94	$15.06	$14.76	$14.79	$13.67	44,197
2017-04-26	$14.90	$15.20	$14.90	$14.95	$13.81	28,165
2017-04-25	$14.74	$14.95	$14.74	$14.87	$13.74	111,330
2017-04-24	$14.70	$14.85	$14.65	$14.80	$13.67	23,112
2017-04-21	$14.67	$14.85	$14.60	$14.71	$13.59	31,836
2017-04-20	$14.84	$14.94	$14.52	$14.65	$13.54	28,858
2017-04-19	$14.88	$14.95	$14.78	$14.94	$13.80	6,594
2017-04-18	$14.78	$14.94	$14.78	$14.85	$13.72	2,494
2017-04-17	$14.65	$14.95	$14.65	$14.87	$13.74	14,341
2017-04-13	$14.71	$14.96	$14.70	$14.84	$13.71	1,823
2017-04-12	$14.73	$14.92	$14.73	$14.80	$13.67	28,849
2017-04-11	$14.28	$15.14	$14.12	$14.86	$13.73	67,900
2017-04-10	$14.72	$14.74	$13.70	$14.13	$13.06	40,907
2017-04-07	$14.79	$14.81	$14.69	$14.81	$13.68	1,572
2017-04-06	$14.64	$14.89	$14.54	$14.54	$13.43	2,993
2017-04-05	$14.76	$14.93	$14.61	$14.61	$13.50	13,723
2017-04-04	$14.88	$14.95	$14.74	$14.86	$13.73	10,945
2017-04-03	$14.95	$14.95	$14.74	$14.84	$13.71	23,000
2017-03-31	$15.18	$15.22	$14.81	$14.82	$13.69	28,856
2017-03-30	$14.86	$15.05	$14.66	$14.97	$13.83	57,165
2017-03-29	$15.17	$15.17	$14.90	$14.90	$13.77	11,785
2017-03-28	$15.04	$15.10	$14.84	$14.94	$13.80	12,712
2017-03-27	$15.06	$15.23	$14.83	$15.23	$14.07	25,375
2017-03-24	$15.24	$15.24	$15.00	$15.20	$14.04	7,778
2017-03-23	$14.95	$15.14	$14.63	$15.14	$13.99	7,211
2017-03-22	$14.85	$15.13	$14.85	$15.00	$13.86	9,378
2017-03-21	$15.25	$15.25	$14.86	$14.91	$13.78	28,895
2017-03-20	$15.21	$15.28	$14.98	$15.21	$14.05	6,416
2017-03-17	$15.25	$15.25	$15.16	$15.25	$14.09	7,763
2017-03-16	$15.15	$15.25	$15.15	$15.22	$14.06	9,267
2017-03-15	$15.24	$15.25	$15.18	$15.18	$14.03	6,324
2017-03-14	$14.94	$15.25	$14.94	$15.25	$14.09	16,299
2017-03-13	$14.96	$15.07	$14.96	$15.04	$13.90	117,980
2017-03-10	$14.93	$15.04	$14.85	$14.86	$13.73	16,674
2017-03-09	$15.00	$15.03	$14.81	$14.87	$13.74	8,875
2017-03-08	$14.86	$15.21	$14.68	$15.03	$13.89	8,876
2017-03-07	$14.96	$15.02	$14.80	$14.85	$13.72	10,397
2017-03-06	$14.87	$15.04	$14.78	$14.92	$13.79	14,302
2017-03-03	$15.06	$15.08	$14.79	$14.98	$13.84	5,455
2017-03-02	$15.09	$15.14	$14.95	$14.96	$13.82	3,974
2017-03-01	$15.03	$15.24	$14.86	$15.07	$13.92	59,650
2017-02-28	$14.95	$15.13	$14.70	$14.88	$13.75	29,032
2017-02-27	$15.10	$15.32	$14.92	$15.08	$13.93	10,819
2017-02-24	$15.00	$15.04	$14.42	$15.03	$13.89	79,256
2017-02-23	$15.32	$15.32	$15.06	$15.06	$13.92	2,462
2017-02-22	$15.34	$15.35	$15.17	$15.35	$14.18	6,130
2017-02-21	$15.35	$15.42	$15.15	$15.32	$14.16	15,415
2017-02-17	$15.36	$15.45	$15.05	$15.35	$14.18	8,515
2017-02-16	$15.11	$15.43	$15.11	$15.35	$14.18	8,625
2017-02-15	$15.15	$15.44	$15.04	$15.19	$14.04	5,708
2017-02-14	$14.69	$15.38	$14.69	$15.32	$14.15	20,793
2017-02-13	$15.45	$15.45	$15.03	$15.04	$13.90	8,993
2017-02-10	$15.28	$15.45	$15.20	$15.40	$14.23	6,538
2017-02-09	$15.18	$15.36	$15.18	$15.27	$14.11	11,478
2017-02-08	$14.92	$15.23	$14.92	$15.23	$14.07	214,768
2017-02-07	$15.15	$15.19	$14.96	$14.99	$13.85	11,408
2017-02-06	$15.11	$15.16	$14.89	$15.05	$13.91	29,110
2017-02-03	$15.07	$15.15	$15.06	$15.08	$13.89	8,450
2017-02-02	$14.97	$15.15	$14.97	$15.01	$13.82	8,012
2017-02-01	$15.10	$15.22	$15.05	$15.05	$13.86	13,180
2017-01-31	$14.97	$15.10	$14.66	$15.00	$13.81	6,297
2017-01-30	$15.10	$15.16	$14.80	$14.84	$13.67	10,633
2017-01-27	$15.50	$15.50	$14.89	$15.31	$14.10	20,588
2017-01-26	$14.78	$15.67	$14.78	$15.22	$14.02	30,095
2017-01-25	$14.90	$15.00	$14.55	$14.87	$13.69	15,607
2017-01-24	$13.80	$15.00	$13.48	$14.88	$13.70	43,424
2017-01-23	$13.92	$14.37	$13.50	$13.79	$12.70	28,498
2017-01-20	$14.63	$14.89	$14.11	$14.21	$13.09	23,631
2017-01-19	$14.75	$14.89	$14.75	$14.89	$13.71	4,216
2017-01-18	$14.49	$14.95	$14.30	$14.76	$13.59	9,554
2017-01-17	$14.85	$14.88	$13.09	$14.49	$13.34	77,550
2017-01-13	$15.44	$15.63	$15.11	$15.11	$13.92	9,094
2017-01-12	$15.37	$15.70	$15.21	$15.55	$14.32	10,297
2017-01-11	$15.54	$15.70	$15.23	$15.70	$14.46	7,486
2017-01-10	$15.58	$15.70	$15.57	$15.67	$14.43	16,324
2017-01-09	$15.65	$15.89	$15.55	$15.70	$14.46	86,117
2017-01-06	$15.75	$15.75	$15.26	$15.48	$14.26	6,416
2017-01-05	$15.65	$15.87	$15.60	$15.65	$14.41	33,057
2017-01-04	$15.68	$15.70	$15.35	$15.54	$14.31	24,838
2017-01-03	$15.45	$15.90	$15.45	$15.70	$14.46	189,626
2016-12-30	$15.10	$15.18	$14.87	$15.11	$13.92	16,446
2016-12-29	$15.70	$15.70	$15.23	$15.25	$14.04	5,587
2016-12-28	$15.90	$15.90	$15.34	$15.74	$14.50	5,318
2016-12-27	$14.59	$15.99	$13.71	$15.90	$14.64	30,832
2016-12-23	$14.24	$14.60	$14.24	$14.60	$13.45	7,862
2016-12-22	$14.55	$14.55	$14.55	$14.55	$13.39	104
2016-12-21	$14.55	$14.55	$14.55	$14.55	$13.39	207
2016-12-20	$14.61	$14.80	$13.90	$14.28	$13.15	5,891
2016-12-19	$14.68	$14.80	$14.60	$14.69	$13.53	10,349
2016-12-16	$14.70	$14.70	$14.66	$14.66	$13.50	827
2016-12-15	$14.60	$14.80	$14.60	$14.80	$13.63	8,519
2016-12-14	$14.74	$14.80	$14.70	$14.74	$13.57	2,525
2016-12-13	$14.56	$14.56	$14.56	$14.56	$13.41	372
2016-12-12	$14.55	$14.65	$14.55	$14.56	$13.41	4,236
2016-12-09	$14.54	$14.78	$14.54	$14.67	$13.51	1,845
2016-12-08	$14.70	$14.85	$14.45	$14.66	$13.50	13,466
2016-12-07	$14.45	$14.60	$14.45	$14.60	$13.45	9,412
2016-12-06	$14.47	$14.50	$13.78	$14.41	$13.27	18,662
2016-12-05	$13.89	$14.50	$13.89	$14.50	$13.35	4,082
2016-12-02	$14.17	$14.44	$14.17	$14.25	$13.12	6,961
2016-12-01	$13.65	$14.17	$13.65	$14.17	$13.05	17,772
2016-11-30	$13.72	$13.84	$13.52	$13.56	$12.49	21,893
2016-11-29	$13.56	$13.61	$13.40	$13.60	$12.52	39,169
2016-11-28	$13.70	$13.90	$13.59	$13.65	$12.57	88,794
2016-11-25	$13.34	$13.70	$13.30	$13.70	$12.62	17,172
2016-11-23	$13.73	$13.86	$13.35	$13.53	$12.46	52,436
2016-11-22	$13.99	$14.28	$13.17	$13.96	$12.86	38,814
2016-11-21	$14.24	$14.29	$13.97	$13.97	$12.87	11,298
2016-11-18	$13.71	$14.63	$13.17	$14.03	$12.92	11,794
2016-11-17	$13.34	$14.05	$13.34	$13.90	$12.80	22,227
2016-11-16	$13.43	$13.65	$13.43	$13.60	$12.52	57,255
2016-11-15	$13.35	$13.65	$13.25	$13.65	$12.57	6,845
2016-11-14	$12.59	$13.41	$12.54	$13.30	$12.25	48,620
2016-11-11	$12.33	$12.50	$12.30	$12.50	$11.51	6,188
2016-11-10	$12.29	$12.39	$12.15	$12.30	$11.32	7,886
2016-11-09	$12.28	$12.30	$12.28	$12.30	$11.33	1,123
2016-11-08	$12.00	$12.31	$12.00	$12.31	$11.34	5,348
2016-11-07	$12.00	$12.17	$12.00	$12.05	$11.10	5,976
2016-11-04	$12.35	$12.35	$12.07	$12.22	$11.25	2,550
2016-11-03	$12.33	$12.35	$12.24	$12.24	$11.27	9,006
2016-11-02	$12.25	$12.32	$12.22	$12.31	$11.34	6,256
2016-11-01	$12.04	$12.25	$12.04	$12.25	$11.28	6,369
2016-10-31	$12.06	$12.25	$12.06	$12.24	$11.27	9,314
2016-10-28	$12.05	$12.12	$12.05	$12.06	$11.11	4,849
2016-10-27	$12.00	$12.08	$11.92	$12.08	$11.12	13,239
2016-10-26	$11.57	$12.02	$11.57	$12.02	$11.07	4,466
2016-10-25	$12.25	$12.25	$11.87	$11.87	$10.93	3,425
2016-10-24	$11.26	$12.90	$11.26	$12.03	$11.08	41,132
2016-10-21	$10.94	$11.07	$10.94	$11.07	$10.19	25,475
2016-10-20	$10.80	$11.00	$10.80	$10.88	$10.02	9,776
2016-10-19	$10.85	$10.92	$10.85	$10.86	$10.00	1,105
2016-10-18	$10.87	$10.87	$10.81	$10.81	$9.96	356
2016-10-17	$10.95	$10.95	$10.91	$10.91	$10.05	344
2016-10-14	$10.97	$11.08	$10.97	$11.00	$10.13	4,473
2016-10-13	$10.98	$10.98	$10.85	$10.85	$9.99	364
2016-10-12	$11.00	$11.00	$10.81	$10.96	$10.09	2,766
2016-10-11	$10.92	$10.92	$10.92	$10.92	$10.06	27
2016-10-10	$10.89	$10.92	$10.72	$10.92	$10.06	7,064
2016-10-07	$10.98	$10.98	$10.98	$10.98	$10.11	164
2016-10-06	$10.88	$10.90	$10.80	$10.90	$10.04	6,558
2016-10-05	$10.92	$10.92	$10.80	$10.80	$9.95	2,539
2016-10-04	$10.59	$10.86	$10.59	$10.86	$10.00	4,319
2016-10-03	$10.88	$10.90	$10.83	$10.89	$10.03	8,809
2016-09-30	$10.80	$10.84	$10.80	$10.84	$9.98	1,087
2016-09-29	$10.53	$10.85	$10.53	$10.85	$9.99	13,491
2016-09-28	$10.75	$10.83	$10.55	$10.55	$9.72	311,070
2016-09-27	$10.61	$10.61	$10.61	$10.61	$9.77	101
2016-09-26	$10.62	$10.62	$10.61	$10.61	$9.77	369
2016-09-23	$10.63	$10.63	$10.63	$10.63	$9.79	134
2016-09-22	$10.55	$10.64	$10.51	$10.51	$9.68	9,323
2016-09-21	$10.60	$10.60	$10.50	$10.57	$9.73	3,248
2016-09-20	$10.61	$10.63	$10.45	$10.45	$9.62	1,458
2016-09-19	$10.36	$10.61	$10.36	$10.50	$9.67	33,509
2016-09-16	$10.53	$10.62	$10.31	$10.34	$9.52	10,225
2016-09-15	$10.60	$10.62	$10.39	$10.39	$9.57	6,800
2016-09-14	$10.53	$10.65	$10.53	$10.53	$9.70	15,652
2016-09-13	$10.49	$10.60	$10.49	$10.51	$9.68	6,037
2016-09-12	$10.50	$10.58	$10.45	$10.54	$9.71	3,425
2016-09-09	$10.53	$10.59	$10.50	$10.50	$9.67	9,523
2016-09-08	$10.51	$10.52	$10.50	$10.50	$9.67	2,052
2016-09-07	$10.50	$10.59	$10.33	$10.52	$9.69	4,909
2016-09-06	$10.43	$10.48	$10.30	$10.47	$9.64	8,235
2016-09-02	$10.32	$10.46	$10.17	$10.43	$9.61	7,614
2016-09-01	$10.27	$10.30	$10.16	$10.30	$9.49	2,963
2016-08-31	$10.30	$10.32	$10.17	$10.29	$9.48	3,979
2016-08-30	$10.24	$10.37	$10.18	$10.32	$9.50	30,022
2016-08-29	$10.28	$10.40	$10.25	$10.33	$9.51	9,249
2016-08-26	$10.31	$10.39	$10.25	$10.32	$9.50	1,970
2016-08-25	$10.24	$10.36	$10.23	$10.28	$9.47	1,656
2016-08-24	$10.33	$10.37	$10.21	$10.37	$9.55	1,877
2016-08-23	$10.25	$10.45	$10.20	$10.35	$9.53	1,732
2016-08-22	$10.25	$10.37	$10.15	$10.21	$9.40	13,571
2016-08-19	$10.26	$10.29	$10.26	$10.29	$9.48	936
2016-08-18	$10.28	$10.33	$10.25	$10.33	$9.51	1,523
2016-08-17	$10.28	$10.35	$10.25	$10.35	$9.53	8,917
2016-08-16	$10.29	$10.32	$10.29	$10.32	$9.50	571
2016-08-15	$10.44	$10.61	$10.25	$10.31	$9.49	17,697
2016-08-12	$10.40	$10.40	$10.40	$10.40	$9.58	487
2016-08-11	$10.57	$10.61	$10.56	$10.61	$9.77	405
2016-08-10	$10.55	$10.55	$10.55	$10.55	$9.72	42
2016-08-09	$10.35	$10.55	$10.35	$10.55	$9.72	1,226
2016-08-08	$10.52	$10.52	$10.52	$10.52	$9.69	62
2016-08-05	$10.70	$10.70	$10.52	$10.52	$9.69	433
2016-08-04	$10.58	$10.58	$10.39	$10.39	$9.57	552
2016-08-03	$10.50	$10.50	$10.45	$10.50	$9.67	10,526
2016-08-02	$10.46	$10.54	$10.31	$10.32	$9.50	3,890
2016-08-01	$10.30	$10.64	$10.30	$10.59	$9.75	3,422
2016-07-29	$10.47	$10.47	$10.20	$10.20	$9.40	3,471
2016-07-28	$10.37	$10.37	$10.27	$10.28	$9.47	4,212
2016-07-27	$10.36	$10.64	$10.32	$10.35	$9.53	4,544
2016-07-26	$10.64	$10.64	$10.64	$10.64	$9.80	13
2016-07-25	$10.75	$10.75	$10.60	$10.64	$9.80	3,301
2016-07-22	$10.73	$10.85	$10.73	$10.75	$9.90	2,357
2016-07-21	$10.71	$10.85	$10.70	$10.70	$9.85	918
2016-07-20	$10.64	$10.64	$10.56	$10.56	$9.72	320
2016-07-19	$10.65	$10.79	$10.65	$10.79	$9.94	162
2016-07-18	$10.63	$10.63	$10.63	$10.63	$9.79	258
2016-07-15	$10.60	$10.65	$10.60	$10.65	$9.81	1,279
2016-07-14	$10.51	$10.79	$10.51	$10.69	$9.85	1,780
2016-07-13	$10.51	$10.51	$10.51	$10.51	$9.68	161
2016-07-12	$10.77	$10.79	$10.51	$10.51	$9.68	5,595
2016-07-11	$10.35	$10.86	$10.35	$10.82	$9.96	6,358
2016-07-08	$10.25	$10.25	$10.25	$10.25	$9.44	652
2016-07-07	$10.49	$10.49	$10.30	$10.40	$9.58	628
2016-07-06	$10.30	$10.42	$10.30	$10.31	$9.49	3,207
2016-07-05	$10.91	$10.91	$10.55	$10.56	$9.72	1,750
2016-07-01	$10.16	$10.35	$10.16	$10.35	$9.53	2,743
2016-06-30	$10.20	$10.26	$10.13	$10.26	$9.45	5,018
2016-06-29	$10.21	$10.21	$10.21	$10.21	$9.40	206
2016-06-28	$10.10	$10.32	$10.10	$10.32	$9.50	4,677
2016-06-27	$10.23	$10.23	$10.01	$10.11	$9.31	5,712
2016-06-24	$10.31	$10.35	$10.12	$10.35	$9.53	2,865
2016-06-23	$10.63	$10.63	$10.50	$10.55	$9.72	6,482
2016-06-22	$10.51	$10.51	$10.51	$10.51	$9.68	423
2016-06-21	$10.50	$10.51	$10.50	$10.51	$9.68	609
2016-06-20	$10.50	$10.51	$10.50	$10.51	$9.68	570
2016-06-17	$10.51	$10.71	$10.50	$10.66	$9.82	17,282
2016-06-16	$10.55	$10.69	$10.51	$10.51	$9.68	1,485
2016-06-15	$10.73	$10.79	$10.60	$10.60	$9.76	2,752
2016-06-14	$10.77	$10.92	$10.67	$10.73	$9.88	9,455
2016-06-13	$10.86	$10.88	$10.60	$10.83	$9.97	56,330
2016-06-10	$10.83	$10.94	$10.67	$10.92	$10.06	3,554
2016-06-09	$10.68	$10.97	$10.68	$10.77	$9.92	10,379
2016-06-08	$10.78	$10.97	$10.77	$10.93	$10.07	18,352
2016-06-07	$10.72	$10.97	$10.65	$10.83	$9.97	8,493
2016-06-06	$10.71	$10.89	$10.54	$10.79	$9.94	7,446
2016-06-03	$10.72	$10.76	$10.72	$10.76	$9.91	871
2016-06-02	$10.81	$10.83	$10.73	$10.77	$9.92	7,886
2016-06-01	$10.63	$10.85	$10.63	$10.78	$9.93	13,809
2016-05-31	$10.73	$10.90	$10.73	$10.85	$9.99	33,935
2016-05-27	$10.68	$10.85	$10.67	$10.67	$9.83	6,891
2016-05-26	$10.85	$10.90	$10.80	$10.84	$9.98	13,388
2016-05-25	$10.66	$10.85	$10.66	$10.83	$9.97	8,124
2016-05-24	$10.70	$10.75	$10.69	$10.74	$9.89	19,577
2016-05-23	$10.62	$10.70	$10.55	$10.70	$9.85	4,770
2016-05-20	$10.49	$10.77	$10.49	$10.51	$9.68	8,116
2016-05-19	$10.47	$10.77	$10.37	$10.40	$9.58	1,845
2016-05-18	$10.37	$10.68	$10.37	$10.44	$9.61	16,201
2016-05-17	$10.50	$10.50	$10.35	$10.39	$9.57	29,403
2016-05-16	$10.71	$10.73	$10.56	$10.56	$9.72	13,177
2016-05-13	$10.60	$10.77	$10.40	$10.60	$9.76	39,512
2016-05-12	$10.60	$10.73	$10.42	$10.44	$9.61	12,524
2016-05-11	$10.41	$10.79	$10.41	$10.52	$9.69	14,046
2016-05-10	$10.51	$10.54	$10.37	$10.54	$9.71	1,068
2016-05-09	$10.80	$10.80	$10.40	$10.51	$9.68	47,986
2016-05-06	$10.28	$10.79	$10.21	$10.79	$9.94	36,478
2016-05-05	$10.10	$10.24	$10.03	$10.24	$9.43	5,597
2016-05-04	$10.24	$10.32	$10.07	$10.11	$9.31	11,016
2016-05-03	$10.15	$10.38	$10.15	$10.28	$9.47	116,178
2016-05-02	$10.06	$10.41	$10.01	$10.21	$9.40	12,828
2016-04-29	$10.09	$10.15	$10.09	$10.15	$9.35	1,200
2016-04-28	$10.20	$10.35	$10.17	$10.17	$9.37	4,344
2016-04-27	$10.32	$10.32	$10.13	$10.31	$9.49	3,353
2016-04-26	$10.44	$10.44	$10.24	$10.34	$9.52	202,829
2016-04-25	$10.23	$10.61	$10.21	$10.49	$9.66	5,619
2016-04-22	$10.24	$10.55	$10.05	$10.18	$9.37	33,918
2016-04-21	$10.00	$10.31	$9.78	$10.17	$9.37	33,426
2016-04-20	$9.96	$10.00	$9.82	$9.91	$9.13	1,244
2016-04-19	$9.88	$9.90	$9.81	$9.87	$9.09	6,097
2016-04-18	$9.91	$9.98	$9.84	$9.85	$9.07	1,354
2016-04-15	$9.90	$9.99	$9.90	$9.90	$9.12	5,526
2016-04-14	$9.95	$9.95	$9.91	$9.93	$9.14	2,548
2016-04-13	$9.82	$9.99	$9.69	$9.99	$9.20	17,952
2016-04-12	$9.91	$9.91	$9.76	$9.89	$9.11	5,307
2016-04-11	$9.91	$10.00	$9.91	$9.91	$9.13	1,183
2016-04-08	$10.01	$10.01	$10.01	$10.01	$9.22	34
2016-04-07	$10.11	$10.11	$9.86	$10.01	$9.22	5,821
2016-04-06	$10.11	$10.11	$10.11	$10.11	$9.31	347
2016-04-05	$10.11	$10.11	$10.11	$10.11	$9.31	23
2016-04-04	$10.28	$10.28	$10.11	$10.11	$9.31	1,909
2016-04-01	$10.29	$10.29	$10.16	$10.16	$9.36	819
2016-03-31	$10.08	$10.28	$10.06	$10.16	$9.36	3,076
2016-03-30	$10.30	$10.32	$10.15	$10.17	$9.37	1,061
2016-03-29	$10.04	$10.38	$10.03	$10.15	$9.35	17,293
2016-03-28	$10.11	$10.14	$10.02	$10.03	$9.24	2,510
2016-03-24	$10.04	$10.04	$10.04	$10.04	$9.25	101
2016-03-23	$10.01	$10.05	$10.01	$10.02	$9.23	1,281
2016-03-22	$10.01	$10.01	$10.01	$10.01	$9.22	153
2016-03-21	$10.20	$10.20	$10.01	$10.01	$9.22	6,073
2016-03-18	$10.10	$10.19	$10.07	$10.19	$9.38	470
2016-03-17	$10.00	$10.23	$10.00	$10.23	$9.42	781
2016-03-16	$10.02	$10.13	$10.02	$10.13	$9.33	371
2016-03-15	$10.29	$10.29	$10.04	$10.04	$9.25	1,052
2016-03-14	$10.18	$10.26	$10.00	$10.25	$9.44	4,416
2016-03-11	$10.25	$10.26	$9.81	$10.10	$9.30	8,291
2016-03-10	$10.06	$10.06	$10.06	$10.06	$9.26	16
2016-03-09	$9.87	$10.28	$9.87	$10.06	$9.26	25,609
2016-03-08	$9.98	$9.98	$9.83	$9.92	$9.14	1,217
2016-03-07	$9.78	$10.22	$9.71	$9.96	$9.17	4,364
2016-03-04	$9.88	$9.91	$9.76	$9.91	$9.13	11,899
2016-03-03	$10.21	$10.23	$10.06	$10.06	$9.26	1,714
2016-03-02	$10.11	$10.22	$10.11	$10.22	$9.41	895
2016-03-01	$10.30	$10.31	$10.07	$10.21	$9.40	4,598
2016-02-29	$10.36	$10.50	$10.30	$10.30	$9.49	3,182
2016-02-26	$10.11	$10.31	$9.94	$10.21	$9.40	6,547
2016-02-25	$10.02	$10.35	$9.87	$10.04	$9.25	14,842
2016-02-24	$10.00	$10.01	$9.85	$9.85	$9.07	1,111
2016-02-23	$10.06	$10.06	$9.85	$9.86	$9.08	4,363
2016-02-22	$10.25	$10.45	$10.15	$10.15	$9.35	5,973
2016-02-19	$10.28	$10.32	$10.15	$10.15	$9.35	3,296
2016-02-18	$10.26	$10.26	$10.16	$10.24	$9.43	4,507
2016-02-17	$10.02	$10.42	$10.02	$10.17	$9.37	5,425
2016-02-16	$10.40	$10.40	$10.05	$10.22	$9.41	177,827
2016-02-12	$10.12	$10.29	$10.12	$10.29	$9.48	943
2016-02-11	$10.01	$10.15	$9.98	$10.05	$9.26	6,205
2016-02-10	$10.29	$10.31	$10.11	$10.20	$9.39	8,159
2016-02-09	$10.14	$10.31	$10.06	$10.29	$9.48	4,148
2016-02-08	$10.44	$10.52	$10.13	$10.24	$9.43	154,615
2016-02-05	$10.50	$10.50	$10.50	$10.50	$9.67	5,111
2016-02-04	$10.49	$10.49	$10.49	$10.49	$9.66	326
2016-02-03	$10.54	$10.54	$10.54	$10.54	$9.71	140
2016-02-02	$10.50	$10.54	$10.50	$10.54	$9.71	51,410
2016-02-01	$10.19	$10.52	$10.19	$10.26	$9.45	1,373
2016-01-29	$10.30	$10.34	$10.21	$10.26	$9.45	2,545
2016-01-28	$10.28	$10.28	$10.28	$10.28	$9.47	0
2016-01-27	$10.28	$10.28	$10.28	$10.28	$9.47	41
2016-01-26	$10.50	$10.50	$10.27	$10.28	$9.47	1,791
2016-01-25	$10.55	$10.55	$10.27	$10.29	$9.48	484
2016-01-22	$10.37	$10.37	$10.37	$10.37	$9.55	103
2016-01-21	$10.29	$10.98	$10.20	$10.35	$9.53	5,969
2016-01-20	$10.35	$10.64	$10.30	$10.30	$9.49	1,085
2016-01-19	$10.29	$10.90	$10.29	$10.29	$9.48	906
2016-01-15	$10.33	$10.80	$10.21	$10.33	$9.51	5,209
2016-01-14	$10.63	$10.63	$10.31	$10.36	$9.54	2,369
2016-01-13	$10.84	$10.84	$10.67	$10.67	$9.83	211
2016-01-12	$10.62	$10.90	$10.43	$10.43	$9.61	5,157
2016-01-11	$10.63	$10.64	$10.60	$10.64	$9.80	1,125
2016-01-08	$10.91	$10.91	$10.60	$10.65	$9.81	1,236
2016-01-07	$10.50	$10.74	$10.50	$10.60	$9.76	2,209
2016-01-06	$10.38	$10.58	$10.34	$10.53	$9.70	4,647
2016-01-05	$10.50	$10.50	$10.41	$10.41	$9.59	838
2016-01-04	$10.54	$10.55	$10.41	$10.49	$9.66	5,821
2015-12-31	$10.58	$10.74	$10.26	$10.58	$9.74	2,047
2015-12-30	$10.52	$11.10	$10.32	$10.71	$9.86	11,417
2015-12-29	$10.55	$10.81	$10.52	$10.59	$9.76	3,069
2015-12-28	$10.62	$10.94	$10.60	$10.64	$9.80	7,850
2015-12-24	$11.09	$11.09	$11.09	$11.09	$10.21	54
2015-12-23	$10.80	$11.10	$10.56	$11.09	$10.21	5,979
2015-12-22	$10.46	$11.12	$10.46	$10.99	$10.12	6,649
2015-12-21	$10.38	$10.68	$10.38	$10.54	$9.71	2,874
2015-12-18	$10.29	$10.69	$10.29	$10.69	$9.84	13,338
2015-12-17	$10.28	$10.59	$10.26	$10.59	$9.75	1,371
2015-12-16	$10.35	$10.66	$10.27	$10.28	$9.47	7,885
2015-12-15	$10.36	$10.64	$10.26	$10.26	$9.45	16,927
2015-12-14	$10.20	$10.36	$10.20	$10.28	$9.46	1,371
2015-12-11	$10.17	$10.25	$10.17	$10.25	$9.44	10,862
2015-12-10	$10.30	$10.30	$10.16	$10.26	$9.45	9,862
2015-12-09	$10.17	$10.61	$10.15	$10.25	$9.44	4,688
2015-12-08	$10.17	$10.28	$10.17	$10.20	$9.40	555
2015-12-07	$10.38	$10.89	$10.17	$10.17	$9.37	6,984
2015-12-04	$10.27	$10.53	$10.22	$10.50	$9.67	6,627
2015-12-03	$10.50	$10.50	$10.26	$10.37	$9.55	3,082
2015-12-02	$10.25	$10.46	$10.24	$10.26	$9.45	19,595
2015-12-01	$10.30	$10.30	$10.12	$10.25	$9.44	9,071
2015-11-30	$10.38	$10.38	$10.12	$10.32	$9.50	6,891
2015-11-27	$10.34	$10.34	$10.34	$10.34	$9.52	1,109
2015-11-25	$10.35	$10.50	$10.35	$10.37	$9.55	2,326
2015-11-24	$10.44	$10.50	$10.37	$10.50	$9.67	2,077
2015-11-23	$10.56	$10.56	$10.34	$10.37	$9.55	2,317
2015-11-20	$10.83	$10.85	$10.55	$10.71	$9.86	13,975
2015-11-19	$10.77	$10.77	$10.62	$10.64	$9.80	2,454
2015-11-18	$10.64	$10.93	$10.24	$10.78	$9.93	10,436
2015-11-17	$10.96	$11.10	$10.82	$10.82	$9.96	7,623
2015-11-16	$10.99	$11.06	$10.88	$11.06	$10.19	1,683
2015-11-13	$11.12	$11.13	$10.85	$11.13	$10.25	4,528
2015-11-12	$11.17	$11.18	$11.00	$11.01	$10.13	1,438
2015-11-11	$11.10	$11.14	$11.10	$11.10	$10.22	3,722
2015-11-10	$11.00	$11.14	$11.00	$11.01	$10.13	4,267
2015-11-09	$11.09	$11.15	$11.05	$11.14	$10.26	5,055
2015-11-06	$10.99	$11.15	$10.99	$11.05	$10.18	4,730
2015-11-05	$11.04	$11.15	$11.04	$11.09	$10.21	7,238
2015-11-04	$11.00	$11.17	$10.91	$10.91	$10.05	5,191
2015-11-03	$11.04	$11.19	$10.70	$11.00	$10.13	15,838
2015-11-02	$10.48	$10.61	$10.44	$10.61	$9.77	10,960
2015-10-30	$10.39	$10.48	$10.38	$10.41	$9.59	7,360
2015-10-29	$10.08	$10.38	$10.08	$10.36	$9.54	7,883
2015-10-28	$10.35	$10.35	$10.07	$10.07	$9.27	509
2015-10-27	$10.23	$10.25	$10.14	$10.14	$9.34	1,298
2015-10-26	$10.11	$10.36	$10.05	$10.23	$9.42	7,419
2015-10-23	$10.00	$10.37	$9.97	$10.35	$9.53	49,299
2015-10-22	$9.60	$10.05	$9.60	$9.93	$9.14	38,293
2015-10-21	$9.52	$9.74	$9.52	$9.62	$8.86	2,570
2015-10-20	$9.68	$9.75	$9.64	$9.64	$8.88	1,519
2015-10-19	$9.77	$9.87	$9.49	$9.62	$8.86	8,716
2015-10-16	$9.70	$9.79	$9.55	$9.55	$8.79	10,260
2015-10-15	$9.57	$9.74	$9.52	$9.72	$8.95	7,263
2015-10-14	$9.50	$9.50	$9.50	$9.50	$8.75	1,329
2015-10-13	$9.53	$9.53	$9.52	$9.52	$8.77	1,437
2015-10-12	$9.42	$9.61	$9.42	$9.51	$8.76	3,827
2015-10-09	$9.57	$9.58	$9.45	$9.49	$8.74	4,231
2015-10-08	$9.57	$9.57	$9.43	$9.57	$8.81	2,136
2015-10-07	$9.55	$9.59	$9.50	$9.52	$8.77	3,237
2015-10-06	$9.56	$9.73	$9.56	$9.61	$8.85	2,874
2015-10-05	$9.55	$9.60	$9.42	$9.53	$8.78	17,308
2015-10-02	$9.65	$9.73	$9.40	$9.55	$8.79	34,363
2015-10-01	$9.61	$9.62	$9.50	$9.50	$8.75	3,212
2015-09-30	$9.52	$9.69	$9.45	$9.62	$8.86	5,783
2015-09-29	$9.55	$9.91	$9.30	$9.47	$8.72	49,576
2015-09-28	$9.43	$9.96	$9.35	$9.62	$8.86	30,819
2015-09-25	$9.40	$9.75	$9.32	$9.75	$8.98	11,600
2015-09-24	$9.67	$9.74	$9.29	$9.50	$8.75	23,984
2015-09-23	$9.42	$9.62	$9.36	$9.41	$8.67	18,397
2015-09-22	$9.63	$9.76	$9.39	$9.39	$8.65	6,188
2015-09-21	$9.43	$9.50	$9.35	$9.42	$8.68	2,757
2015-09-18	$9.36	$9.56	$9.30	$9.56	$8.80	12,434
2015-09-17	$9.57	$9.58	$9.40	$9.40	$8.66	2,815
2015-09-16	$9.72	$9.83	$9.53	$9.53	$8.78	6,970
2015-09-15	$9.86	$9.91	$9.52	$9.58	$8.82	7,521
2015-09-14	$10.07	$10.14	$9.63	$9.71	$8.94	6,155
2015-09-11	$10.13	$10.14	$9.91	$10.01	$9.22	95,770
2015-09-10	$10.02	$10.12	$9.95	$10.07	$9.27	1,951
2015-09-09	$9.90	$10.13	$9.77	$9.97	$9.18	9,607
2015-09-08	$10.25	$10.35	$9.88	$10.01	$9.22	5,081

American River Bancshares (AMRB) News Headlines

Recent American River Bancshares (AMRB) News

Similar Companies to American River Bancshares (AMRB) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

American River Bancshares (AMRB) Exchange: NASDAQ