Associated Banc-Corp (ASCTP) Stock

Data as of April 26, 2024

$24.99 ($0.00) 0.00%

Associated Banc-Corp - Daily Information

Click for more stock information on Associated Banc-Corp.

Daily Information	Data
Date	April 26, 2024
Open	$24.99
Previous Close	$24.99
High	$24.99
Low	$24.99
Adjusted Open	$24.99
Previous Adjusted Close	$24.99
Adjusted High	$24.99
Adjusted Low	$24.99

About Associated Banc-Corp (ASCTP)

Associated Banc-Corp Depositary shares Series C

Invest in Associated Banc-Corp (ASCTP)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Associated Banc-Corp (ASCTP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-14	$24.99	$24.99	$24.99	$24.99	$24.99	256
2021-06-11	$24.99	$24.99	$24.99	$24.99	$24.99	1,296
2021-06-10	$25.00	$25.00	$25.00	$25.00	$25.00	1
2021-06-09	$24.99	$25.00	$24.98	$25.00	$25.00	1,084
2021-06-08	$24.99	$24.99	$24.98	$24.98	$24.98	400
2021-06-07	$25.00	$25.00	$25.00	$25.00	$25.00	200
2021-06-04	$25.00	$25.00	$24.99	$25.00	$25.00	2,010
2021-06-03	$25.01	$25.01	$25.00	$25.00	$25.00	3,072
2021-06-02	$25.01	$25.01	$24.99	$25.00	$25.00	4,769
2021-06-01	$25.00	$25.00	$24.98	$25.00	$25.00	7,871
2021-05-28	$25.04	$25.05	$25.00	$25.00	$25.00	24,378
2021-05-27	$25.41	$25.41	$25.36	$25.37	$24.99	2,908
2021-05-26	$25.41	$25.41	$25.39	$25.41	$25.03	3,315
2021-05-25	$25.41	$25.41	$25.35	$25.41	$25.03	4,972
2021-05-24	$25.42	$25.42	$25.36	$25.36	$24.98	9,032
2021-05-21	$25.34	$25.34	$25.34	$25.34	$24.96	400
2021-05-20	$25.42	$25.42	$25.36	$25.36	$24.98	960
2021-05-19	$25.40	$25.40	$25.34	$25.35	$24.97	3,975
2021-05-18	$25.40	$25.40	$25.39	$25.39	$25.01	307
2021-05-17	$25.34	$25.36	$25.34	$25.36	$24.98	2,512
2021-05-14	$25.40	$25.40	$25.34	$25.34	$24.96	29,077
2021-05-13	$25.43	$25.43	$25.36	$25.36	$24.98	7,150
2021-05-12	$25.37	$25.40	$25.37	$25.37	$24.99	964
2021-05-11	$25.43	$25.43	$25.36	$25.38	$25.00	3,576
2021-05-10	$25.35	$25.38	$25.35	$25.37	$24.99	400
2021-05-07	$25.43	$25.43	$25.33	$25.34	$24.96	3,052
2021-05-06	$25.43	$25.43	$25.43	$25.43	$25.05	1,150
2021-05-05	$25.35	$25.44	$25.35	$25.40	$25.02	6,276
2021-05-04	$25.45	$25.45	$25.35	$25.39	$25.01	4,493
2021-05-03	$25.45	$25.45	$25.36	$25.42	$25.04	4,390
2021-04-30	$25.37	$25.48	$25.37	$25.41	$25.02	11,538
2021-04-29	$25.38	$25.42	$25.37	$25.37	$24.99	8,241
2021-04-28	$25.54	$25.57	$25.37	$25.50	$25.12	16,733
2021-04-27	$25.85	$25.85	$25.75	$25.77	$25.38	1,111
2021-04-26	$25.80	$25.96	$25.70	$25.96	$25.57	4,396
2021-04-23	$26.04	$26.04	$25.85	$26.00	$25.61	920
2021-04-22	$25.96	$25.96	$25.96	$25.96	$25.57	0
2021-04-21	$25.96	$25.96	$25.96	$25.96	$25.57	100
2021-04-20	$26.06	$26.06	$26.06	$26.06	$25.67	100
2021-04-19	$26.07	$26.07	$25.81	$25.99	$25.60	7,200
2021-04-16	$26.07	$26.07	$26.07	$26.07	$25.68	1,000
2021-04-15	$26.38	$26.38	$26.00	$26.01	$25.62	2,348
2021-04-14	$26.00	$26.01	$26.00	$26.00	$25.61	1,200
2021-04-13	$26.00	$26.00	$26.00	$26.00	$25.61	100
2021-04-12	$26.08	$26.08	$26.08	$26.08	$25.69	400
2021-04-09	$26.19	$26.19	$26.19	$26.19	$25.79	200
2021-04-08	$25.95	$25.95	$25.95	$25.95	$25.56	66
2021-04-07	$26.00	$26.02	$25.95	$25.95	$25.56	935
2021-04-06	$26.15	$26.15	$26.15	$26.15	$25.76	800
2021-04-05	$26.34	$26.36	$26.10	$26.10	$25.71	750
2021-04-01	$26.12	$26.12	$25.95	$25.95	$25.56	930
2021-03-31	$26.33	$26.33	$26.12	$26.12	$25.73	259
2021-03-30	$26.03	$26.03	$26.03	$26.03	$25.64	0
2021-03-29	$26.03	$26.03	$26.03	$26.03	$25.64	5
2021-03-26	$26.03	$26.03	$26.03	$26.03	$25.64	82
2021-03-25	$26.03	$26.03	$26.03	$26.03	$25.64	0
2021-03-24	$26.23	$26.23	$26.03	$26.03	$25.64	910
2021-03-23	$26.14	$26.14	$26.14	$26.14	$25.75	72
2021-03-22	$26.14	$26.14	$26.14	$26.14	$25.75	0
2021-03-19	$26.14	$26.14	$26.14	$26.14	$25.75	100
2021-03-18	$26.14	$26.14	$26.14	$26.14	$25.75	0
2021-03-17	$26.06	$26.14	$25.87	$26.14	$25.75	2,500
2021-03-16	$26.14	$26.17	$26.03	$26.15	$25.76	4,299
2021-03-15	$26.05	$26.05	$25.80	$25.83	$25.44	1,555
2021-03-12	$25.82	$25.82	$25.82	$25.82	$25.43	149
2021-03-11	$25.88	$25.88	$25.80	$25.80	$25.41	1,200
2021-03-10	$25.83	$25.83	$25.83	$25.83	$25.44	0
2021-03-09	$26.03	$26.10	$25.83	$25.83	$25.44	990
2021-03-08	$26.07	$26.09	$26.07	$26.09	$25.70	600
2021-03-05	$26.12	$26.12	$25.83	$26.10	$25.71	1,082
2021-03-04	$25.80	$25.99	$25.80	$25.80	$25.41	1,305
2021-03-03	$25.72	$25.80	$25.72	$25.80	$25.41	931
2021-03-02	$25.54	$25.81	$25.52	$25.81	$25.42	2,219
2021-03-01	$25.55	$25.65	$25.55	$25.55	$25.16	1,762
2021-02-26	$25.52	$25.55	$25.52	$25.55	$25.16	418
2021-02-25	$25.90	$25.90	$25.90	$25.90	$25.13	200
2021-02-24	$25.92	$25.92	$25.91	$25.91	$25.14	1,030
2021-02-23	$25.97	$25.97	$25.90	$25.90	$25.13	1,540
2021-02-22	$25.95	$26.09	$25.95	$26.00	$25.23	839
2021-02-19	$25.95	$26.04	$25.95	$25.95	$25.18	2,812
2021-02-18	$25.85	$25.85	$25.85	$25.85	$25.08	325
2021-02-17	$25.85	$25.85	$25.85	$25.85	$25.08	101
2021-02-16	$25.85	$25.85	$25.85	$25.85	$25.08	484
2021-02-12	$25.75	$25.75	$25.75	$25.75	$24.99	428
2021-02-11	$25.80	$26.01	$25.71	$25.71	$24.95	3,962
2021-02-10	$25.77	$25.82	$25.75	$25.78	$25.02	1,208
2021-02-09	$25.73	$26.23	$25.70	$26.23	$25.45	933
2021-02-08	$25.97	$25.97	$25.82	$25.82	$25.06	300
2021-02-05	$26.00	$26.05	$26.00	$26.00	$25.23	1,402
2021-02-04	$25.85	$25.88	$25.85	$25.86	$25.09	800
2021-02-03	$26.04	$26.08	$26.04	$26.04	$25.27	1,070
2021-02-02	$26.04	$26.04	$26.04	$26.04	$25.27	79
2021-02-01	$26.04	$26.04	$26.04	$26.04	$25.27	0
2021-01-29	$26.00	$26.04	$25.97	$26.04	$25.27	2,302
2021-01-28	$25.80	$25.84	$25.71	$25.71	$24.95	3,592
2021-01-27	$26.00	$26.00	$26.00	$26.00	$25.23	0
2021-01-26	$25.99	$26.10	$25.95	$26.00	$25.23	3,154
2021-01-25	$25.97	$25.97	$25.75	$25.76	$25.00	1,326
2021-01-22	$25.85	$25.85	$25.75	$25.75	$24.99	1,445
2021-01-21	$25.96	$26.04	$25.87	$25.87	$25.10	400
2021-01-20	$25.98	$25.98	$25.98	$25.98	$25.21	0
2021-01-19	$25.88	$26.01	$25.87	$25.98	$25.21	800
2021-01-15	$25.86	$25.90	$25.85	$25.90	$25.13	400
2021-01-14	$25.85	$26.00	$25.85	$25.85	$25.08	1,350
2021-01-13	$25.99	$26.11	$25.98	$26.11	$25.34	3,210
2021-01-12	$25.85	$25.85	$25.65	$25.70	$24.94	802
2021-01-11	$25.79	$25.79	$25.79	$25.79	$25.03	195
2021-01-08	$25.86	$25.97	$25.86	$25.97	$25.20	4,430
2021-01-07	$25.76	$25.86	$25.76	$25.86	$25.09	301
2021-01-06	$25.97	$25.97	$25.65	$25.65	$24.89	6,587
2021-01-05	$25.81	$25.91	$25.81	$25.90	$25.13	400
2021-01-04	$25.83	$25.98	$25.83	$25.85	$25.08	4,753
2020-12-31	$25.69	$25.71	$25.69	$25.71	$24.95	549
2020-12-30	$25.80	$25.82	$25.68	$25.68	$24.92	1,451
2020-12-29	$25.70	$25.83	$25.70	$25.81	$25.05	1,330
2020-12-28	$25.78	$25.78	$25.72	$25.72	$24.96	357
2020-12-24	$25.70	$25.81	$25.70	$25.71	$24.95	1,644
2020-12-23	$25.71	$25.75	$25.70	$25.70	$24.94	1,269
2020-12-22	$25.74	$25.82	$25.70	$25.78	$25.02	1,395
2020-12-21	$25.70	$25.81	$25.70	$25.72	$24.96	1,610
2020-12-18	$25.70	$25.82	$25.70	$25.71	$24.95	1,890
2020-12-17	$25.70	$25.70	$25.70	$25.70	$24.94	364
2020-12-16	$25.71	$25.76	$25.68	$25.68	$24.92	2,475
2020-12-15	$25.73	$25.74	$25.70	$25.70	$24.94	1,015
2020-12-14	$25.68	$25.72	$25.68	$25.68	$24.92	957
2020-12-11	$25.70	$25.74	$25.68	$25.68	$24.92	1,700
2020-12-10	$25.78	$25.78	$25.65	$25.65	$24.89	4,307
2020-12-09	$25.54	$25.88	$25.54	$25.88	$25.11	1,797
2020-12-08	$25.45	$25.51	$25.43	$25.50	$24.74	1,717
2020-12-07	$25.49	$25.77	$25.45	$25.77	$25.01	5,113
2020-12-04	$25.51	$25.59	$25.51	$25.59	$24.83	277
2020-12-03	$25.42	$25.89	$25.42	$25.49	$24.73	1,557
2020-12-02	$25.63	$25.65	$25.43	$25.43	$24.68	5,118
2020-12-01	$25.72	$25.97	$25.72	$25.80	$25.03	1,247
2020-11-30	$25.55	$25.57	$25.40	$25.50	$24.74	2,806
2020-11-27	$25.59	$25.85	$25.59	$25.62	$24.49	1,611
2020-11-25	$25.82	$25.82	$25.58	$25.58	$24.46	1,638
2020-11-24	$26.13	$26.13	$25.90	$25.90	$24.76	1,360
2020-11-23	$26.05	$26.10	$25.64	$25.67	$24.54	23,876
2020-11-20	$26.20	$26.39	$26.20	$26.39	$25.23	1,007
2020-11-19	$26.50	$26.50	$25.86	$26.42	$25.26	5,741
2020-11-18	$26.09	$26.35	$26.09	$26.35	$25.19	3,200
2020-11-17	$26.35	$26.35	$26.00	$26.33	$25.17	809
2020-11-16	$26.27	$26.35	$26.25	$26.35	$25.19	953
2020-11-13	$26.30	$26.30	$26.17	$26.27	$25.11	569
2020-11-12	$26.00	$26.00	$26.00	$26.00	$24.86	250
2020-11-11	$26.35	$26.35	$26.03	$26.03	$24.89	1,035
2020-11-10	$26.01	$26.01	$26.00	$26.00	$24.86	400
2020-11-09	$26.35	$26.35	$26.20	$26.20	$25.05	800
2020-11-06	$26.00	$26.00	$26.00	$26.00	$24.86	950
2020-11-05	$26.19	$26.19	$26.11	$26.11	$24.96	795
2020-11-04	$25.90	$25.90	$25.90	$25.90	$24.76	0
2020-11-03	$25.80	$25.90	$25.75	$25.90	$24.76	1,455
2020-11-02	$25.90	$25.95	$25.90	$25.95	$24.81	1,710
2020-10-30	$25.90	$25.90	$25.90	$25.90	$24.76	0
2020-10-29	$25.80	$25.90	$25.80	$25.90	$24.76	1,054
2020-10-28	$25.80	$25.80	$25.80	$25.80	$24.67	812
2020-10-27	$25.80	$25.84	$25.80	$25.84	$24.70	382
2020-10-26	$25.64	$25.75	$25.64	$25.75	$24.62	902
2020-10-23	$25.80	$25.80	$25.80	$25.80	$24.67	0
2020-10-22	$25.80	$25.80	$25.80	$25.80	$24.67	1,100
2020-10-21	$25.59	$25.59	$25.59	$25.59	$24.46	500
2020-10-20	$25.78	$25.78	$25.78	$25.78	$24.65	0
2020-10-19	$25.79	$25.79	$25.78	$25.78	$24.65	300
2020-10-16	$25.78	$25.78	$25.78	$25.78	$24.65	0
2020-10-15	$25.78	$25.78	$25.78	$25.78	$24.65	100
2020-10-14	$25.88	$25.88	$25.88	$25.88	$24.74	600
2020-10-13	$25.82	$25.82	$25.82	$25.82	$24.68	0
2020-10-12	$25.78	$25.82	$25.78	$25.82	$24.68	275
2020-10-09	$25.98	$25.98	$25.66	$25.66	$24.53	850
2020-10-08	$25.90	$25.99	$25.61	$25.97	$24.83	4,500
2020-10-07	$26.08	$26.08	$25.73	$25.81	$24.67	3,400
2020-10-06	$25.70	$25.73	$25.58	$25.58	$24.46	1,649
2020-10-05	$25.56	$25.87	$25.56	$25.87	$24.73	1,800
2020-10-02	$25.56	$25.75	$25.50	$25.59	$24.46	4,821
2020-10-01	$25.67	$25.80	$25.61	$25.76	$24.63	1,128
2020-09-30	$25.67	$25.67	$25.67	$25.67	$24.54	0
2020-09-29	$25.70	$25.91	$25.67	$25.67	$24.54	1,546
2020-09-28	$25.81	$25.81	$25.80	$25.80	$24.67	200
2020-09-25	$25.81	$25.81	$25.81	$25.81	$24.67	100
2020-09-24	$25.80	$25.80	$25.80	$25.80	$24.67	2,700
2020-09-23	$25.82	$25.87	$25.82	$25.87	$24.73	600
2020-09-22	$25.95	$25.95	$25.94	$25.94	$24.80	1,000
2020-09-21	$25.97	$25.97	$25.95	$25.95	$24.80	600
2020-09-18	$26.09	$26.09	$25.84	$25.84	$24.70	600
2020-09-17	$25.94	$26.00	$25.90	$26.00	$24.86	2,608
2020-09-16	$26.13	$26.13	$26.13	$26.13	$24.98	183
2020-09-15	$25.85	$25.98	$25.85	$25.98	$24.84	2,333
2020-09-14	$25.83	$25.83	$25.83	$25.83	$24.70	232
2020-09-11	$25.75	$25.75	$25.75	$25.75	$24.62	1,750
2020-09-10	$25.65	$25.83	$25.65	$25.80	$24.67	3,108
2020-09-09	$25.60	$25.65	$25.50	$25.50	$24.38	5,341
2020-09-08	$25.35	$25.57	$25.35	$25.49	$24.37	3,705
2020-09-04	$25.28	$25.39	$25.28	$25.38	$24.26	2,415
2020-09-03	$25.72	$25.72	$25.72	$25.72	$24.59	0
2020-09-02	$25.50	$25.72	$25.45	$25.72	$24.59	4,016
2020-09-01	$25.74	$25.74	$25.55	$25.55	$24.43	1,175
2020-08-31	$25.60	$25.69	$25.40	$25.53	$24.41	1,326
2020-08-28	$25.66	$25.66	$25.66	$25.66	$24.17	300
2020-08-27	$25.72	$25.72	$25.72	$25.72	$24.23	873
2020-08-26	$25.73	$25.74	$25.70	$25.74	$24.24	2,707
2020-08-25	$25.66	$25.66	$25.65	$25.65	$24.16	441
2020-08-24	$25.61	$25.61	$25.61	$25.61	$24.12	220
2020-08-21	$25.66	$25.70	$25.60	$25.60	$24.11	2,280
2020-08-20	$25.62	$25.62	$25.60	$25.60	$24.11	1,551
2020-08-19	$25.74	$25.74	$25.74	$25.74	$24.24	474
2020-08-18	$25.70	$25.80	$25.61	$25.80	$24.30	5,719
2020-08-17	$25.80	$25.80	$25.61	$25.61	$24.12	4,205
2020-08-14	$25.55	$25.63	$25.55	$25.63	$24.14	530
2020-08-13	$25.67	$25.80	$25.67	$25.73	$24.23	1,350
2020-08-12	$25.52	$25.52	$25.52	$25.52	$24.04	300
2020-08-11	$25.60	$25.60	$25.51	$25.51	$24.03	600
2020-08-10	$25.56	$25.56	$25.56	$25.56	$24.08	0
2020-08-07	$25.56	$25.56	$25.56	$25.56	$24.08	66
2020-08-06	$25.66	$25.66	$25.56	$25.56	$24.08	2,430
2020-08-05	$25.60	$25.64	$25.60	$25.64	$24.15	550
2020-08-04	$25.59	$25.59	$25.55	$25.55	$24.07	581
2020-08-03	$25.62	$25.66	$25.51	$25.62	$24.13	2,120
2020-07-31	$25.67	$25.67	$25.67	$25.67	$24.18	0
2020-07-30	$25.50	$25.67	$25.50	$25.67	$24.18	735
2020-07-29	$25.32	$25.32	$25.32	$25.32	$23.85	501
2020-07-28	$25.46	$25.46	$25.46	$25.46	$23.98	0
2020-07-27	$25.46	$25.46	$25.46	$25.46	$23.98	400
2020-07-24	$25.39	$25.70	$25.39	$25.70	$24.21	505
2020-07-23	$25.48	$25.49	$25.37	$25.45	$23.97	1,900
2020-07-22	$25.41	$25.41	$25.40	$25.40	$23.93	479
2020-07-21	$25.28	$25.40	$25.26	$25.40	$23.92	1,494
2020-07-20	$25.20	$25.30	$25.16	$25.25	$23.78	2,178
2020-07-17	$25.18	$25.23	$25.11	$25.11	$23.65	900
2020-07-16	$25.15	$25.15	$25.01	$25.09	$23.63	2,040
2020-07-15	$25.01	$25.14	$25.01	$25.14	$23.68	3,490
2020-07-14	$25.08	$25.13	$25.01	$25.01	$23.56	2,710
2020-07-13	$25.10	$25.10	$25.06	$25.06	$23.60	700
2020-07-10	$25.10	$25.15	$25.10	$25.15	$23.69	1,700
2020-07-09	$25.10	$25.17	$25.06	$25.06	$23.60	4,807
2020-07-08	$25.22	$25.22	$25.00	$25.00	$23.55	10,404
2020-07-07	$25.47	$25.47	$25.47	$25.47	$23.99	980
2020-07-06	$25.50	$25.50	$25.50	$25.50	$24.02	25
2020-07-02	$25.40	$25.50	$25.40	$25.50	$24.02	850
2020-07-01	$25.40	$25.40	$25.40	$25.40	$23.92	272
2020-06-30	$25.50	$25.50	$25.50	$25.50	$24.02	500
2020-06-29	$25.45	$25.45	$25.16	$25.45	$23.97	887
2020-06-26	$25.45	$25.45	$25.45	$25.45	$23.97	0
2020-06-25	$25.45	$25.45	$25.45	$25.45	$23.97	387
2020-06-24	$25.10	$25.51	$25.10	$25.45	$23.97	4,549
2020-06-23	$25.35	$25.35	$25.10	$25.10	$23.64	500
2020-06-22	$25.35	$25.35	$25.35	$25.35	$23.88	38
2020-06-19	$25.37	$25.37	$25.35	$25.35	$23.88	600
2020-06-18	$25.50	$25.51	$25.50	$25.50	$24.02	1,100
2020-06-17	$25.25	$25.30	$25.20	$25.20	$23.74	1,107
2020-06-16	$25.36	$25.36	$25.25	$25.25	$23.78	1,045
2020-06-15	$25.24	$25.24	$25.24	$25.24	$23.77	228
2020-06-12	$25.14	$25.24	$25.11	$25.24	$23.77	1,021
2020-06-11	$25.25	$25.25	$25.10	$25.10	$23.64	1,381
2020-06-10	$25.19	$25.19	$25.19	$25.19	$23.73	500
2020-06-09	$25.38	$25.38	$25.20	$25.20	$23.74	995
2020-06-08	$25.20	$25.45	$25.14	$25.45	$23.97	1,855
2020-06-05	$25.42	$25.42	$25.42	$25.42	$23.94	100
2020-06-04	$25.30	$25.30	$25.12	$25.25	$23.78	4,659
2020-06-03	$25.11	$25.11	$25.11	$25.11	$23.65	400
2020-06-02	$25.24	$25.24	$25.08	$25.08	$23.62	600
2020-06-01	$25.40	$25.40	$25.40	$25.40	$23.92	80
2020-05-29	$25.40	$25.69	$25.40	$25.40	$23.92	1,412
2020-05-28	$25.38	$25.42	$25.35	$25.35	$23.52	2,053
2020-05-27	$25.42	$25.42	$25.38	$25.38	$23.55	1,747
2020-05-26	$25.39	$25.39	$25.39	$25.39	$23.56	69
2020-05-22	$25.38	$25.39	$25.00	$25.39	$23.56	2,008
2020-05-21	$25.93	$25.93	$25.33	$25.38	$23.55	1,430
2020-05-20	$25.10	$25.28	$25.10	$25.20	$23.38	1,002
2020-05-19	$25.07	$25.12	$25.07	$25.12	$23.31	575
2020-05-18	$25.07	$25.07	$25.00	$25.00	$23.20	235
2020-05-15	$24.35	$25.00	$24.35	$24.75	$22.97	2,260
2020-05-14	$24.92	$25.31	$24.84	$25.31	$23.48	2,368
2020-05-13	$25.00	$25.00	$24.93	$24.93	$23.14	2,143
2020-05-12	$25.25	$25.28	$24.98	$24.98	$23.18	3,001
2020-05-11	$25.37	$25.37	$25.37	$25.37	$23.54	100
2020-05-08	$25.10	$25.10	$25.10	$25.10	$23.29	10
2020-05-07	$25.10	$25.10	$25.10	$25.10	$23.29	100
2020-05-06	$25.05	$25.05	$24.93	$24.93	$23.13	1,278
2020-05-05	$25.00	$25.00	$24.93	$24.93	$23.13	464
2020-05-04	$25.00	$25.11	$24.95	$25.10	$23.29	4,830
2020-05-01	$24.85	$25.00	$24.80	$25.00	$23.20	1,279
2020-04-30	$25.00	$25.00	$24.93	$24.93	$23.13	1,625
2020-04-29	$24.77	$24.90	$24.77	$24.89	$23.10	2,527
2020-04-28	$24.80	$24.90	$24.75	$24.75	$22.97	2,370
2020-04-27	$24.87	$24.87	$24.40	$24.40	$22.64	9,531
2020-04-24	$24.73	$24.75	$24.50	$24.75	$22.97	1,600
2020-04-23	$24.45	$24.56	$24.45	$24.45	$22.69	7,868
2020-04-22	$24.45	$24.60	$24.00	$24.49	$22.73	8,872
2020-04-21	$24.19	$24.75	$23.50	$24.50	$22.73	5,100
2020-04-20	$24.21	$25.00	$24.20	$24.25	$22.50	2,223
2020-04-17	$25.04	$25.04	$25.02	$25.02	$23.22	1,101
2020-04-16	$24.50	$25.05	$24.50	$25.05	$23.24	3,492
2020-04-15	$24.71	$24.71	$24.48	$24.48	$22.72	1,512
2020-04-14	$24.40	$24.76	$24.40	$24.74	$22.96	4,690
2020-04-13	$24.19	$24.44	$24.14	$24.14	$22.40	6,480
2020-04-09	$24.45	$24.50	$23.57	$23.70	$21.99	9,829
2020-04-08	$24.22	$24.22	$23.51	$23.51	$21.82	3,500
2020-04-07	$23.55	$24.24	$23.54	$23.54	$21.84	2,155
2020-04-06	$23.50	$23.81	$22.52	$23.50	$21.81	9,581
2020-04-03	$23.50	$23.62	$23.50	$23.62	$21.92	700
2020-04-02	$23.99	$24.40	$23.50	$23.57	$21.87	2,450
2020-04-01	$23.97	$23.97	$23.50	$23.50	$21.81	3,002
2020-03-31	$23.50	$24.50	$23.50	$24.45	$22.69	4,291
2020-03-30	$23.44	$23.50	$22.57	$23.41	$21.72	1,561
2020-03-27	$23.03	$23.70	$21.36	$23.50	$21.81	3,970
2020-03-26	$22.99	$24.00	$22.50	$24.00	$22.27	5,416
2020-03-25	$22.30	$23.00	$21.36	$23.00	$21.34	5,354
2020-03-24	$20.63	$22.66	$20.63	$22.66	$21.03	4,660
2020-03-23	$22.00	$22.15	$20.00	$21.05	$19.53	8,742
2020-03-20	$19.80	$24.87	$19.80	$23.00	$21.34	18,509
2020-03-19	$19.01	$19.70	$18.50	$19.66	$18.24	19,563
2020-03-18	$22.00	$22.00	$17.28	$19.50	$18.09	15,792
2020-03-17	$24.36	$24.36	$23.87	$23.90	$22.18	7,795
2020-03-16	$24.46	$24.52	$23.70	$23.90	$22.18	7,225
2020-03-13	$24.02	$24.50	$24.02	$24.46	$22.70	9,680
2020-03-12	$24.80	$24.80	$24.00	$24.36	$22.60	10,331
2020-03-11	$24.80	$25.02	$24.80	$25.00	$23.20	4,527
2020-03-10	$25.00	$25.12	$25.00	$25.10	$23.29	1,080
2020-03-09	$25.35	$25.35	$24.47	$24.48	$22.72	2,730
2020-03-06	$25.11	$25.79	$25.11	$25.79	$23.93	4,625
2020-03-05	$25.93	$25.93	$25.80	$25.81	$23.94	2,500
2020-03-04	$25.85	$25.89	$25.80	$25.89	$24.02	2,440
2020-03-03	$25.95	$25.96	$25.93	$25.95	$24.08	981
2020-03-02	$25.80	$25.80	$25.70	$25.70	$23.85	1,520
2020-02-28	$25.53	$25.53	$25.53	$25.53	$23.69	500
2020-02-27	$25.68	$25.68	$25.68	$25.68	$23.48	120
2020-02-26	$25.83	$25.99	$25.83	$25.99	$23.76	3,200
2020-02-25	$25.81	$25.81	$25.81	$25.81	$23.59	115
2020-02-24	$25.99	$25.99	$25.74	$25.99	$23.76	1,781
2020-02-21	$25.95	$25.95	$25.95	$25.95	$23.72	0
2020-02-20	$25.95	$25.95	$25.95	$25.95	$23.72	65
2020-02-19	$25.95	$25.95	$25.95	$25.95	$23.72	300
2020-02-18	$25.97	$25.99	$25.95	$25.99	$23.76	4,446
2020-02-14	$26.00	$26.00	$25.95	$25.97	$23.74	2,727
2020-02-13	$25.99	$25.99	$25.95	$25.98	$23.75	6,305
2020-02-12	$26.09	$26.10	$25.98	$25.98	$23.75	3,845
2020-02-11	$25.94	$25.94	$25.94	$25.94	$23.72	0
2020-02-10	$25.99	$25.99	$25.94	$25.94	$23.72	1,380
2020-02-07	$25.84	$25.84	$25.84	$25.84	$23.62	0
2020-02-06	$25.84	$25.84	$25.84	$25.84	$23.62	333
2020-02-05	$26.00	$26.00	$25.88	$25.88	$23.66	545
2020-02-04	$26.25	$26.25	$26.00	$26.00	$23.77	1,090
2020-02-03	$25.86	$26.07	$25.86	$26.07	$23.83	2,112
2020-01-31	$25.88	$25.88	$25.66	$25.66	$23.46	2,100
2020-01-30	$25.67	$26.09	$25.66	$25.88	$23.66	5,128
2020-01-29	$26.00	$26.08	$25.62	$25.62	$23.42	1,410
2020-01-28	$26.05	$26.08	$26.05	$26.08	$23.84	1,381
2020-01-27	$26.04	$26.06	$26.04	$26.06	$23.82	945
2020-01-24	$26.15	$26.15	$26.05	$26.07	$23.83	1,735
2020-01-23	$26.09	$26.09	$26.09	$26.09	$23.85	350
2020-01-22	$26.02	$26.08	$26.02	$26.05	$23.82	6,860
2020-01-21	$25.97	$26.00	$25.93	$25.96	$23.73	3,677
2020-01-17	$25.98	$26.00	$25.95	$26.00	$23.76	3,025
2020-01-16	$25.99	$25.99	$25.96	$25.96	$23.73	3,100
2020-01-15	$25.95	$25.98	$25.95	$25.97	$23.74	1,630
2020-01-14	$25.99	$25.99	$25.86	$25.92	$23.70	4,484
2020-01-13	$25.98	$25.98	$25.86	$25.90	$23.68	522
2020-01-10	$25.86	$25.87	$25.85	$25.86	$23.65	640
2020-01-09	$26.09	$26.09	$25.86	$25.92	$23.70	1,170
2020-01-08	$25.90	$25.90	$25.90	$25.90	$23.68	200
2020-01-07	$25.96	$25.96	$25.86	$25.86	$23.64	3,610
2020-01-06	$26.05	$26.05	$26.05	$26.05	$23.82	300
2020-01-03	$26.06	$26.06	$25.95	$25.95	$23.72	1,957
2020-01-02	$26.25	$26.25	$26.00	$26.00	$23.77	2,050
2019-12-31	$26.00	$26.00	$26.00	$26.00	$23.77	100
2019-12-30	$26.00	$26.00	$26.00	$26.00	$23.77	0
2019-12-27	$26.14	$26.14	$26.00	$26.00	$23.77	1,352
2019-12-26	$26.00	$26.00	$26.00	$26.00	$23.77	0
2019-12-24	$26.00	$26.00	$26.00	$26.00	$23.77	300
2019-12-23	$25.99	$25.99	$25.97	$25.97	$23.74	1,800
2019-12-20	$25.89	$25.95	$25.89	$25.95	$23.72	300
2019-12-19	$25.88	$25.99	$25.86	$25.99	$23.76	1,698
2019-12-18	$25.86	$25.86	$25.86	$25.86	$23.64	301
2019-12-17	$25.85	$25.99	$25.85	$25.89	$23.67	4,635
2019-12-16	$25.91	$25.97	$25.85	$25.97	$23.74	4,763
2019-12-13	$25.80	$25.80	$25.80	$25.80	$23.59	8
2019-12-12	$25.80	$25.96	$25.80	$25.80	$23.59	4,482
2019-12-11	$25.75	$25.78	$25.75	$25.78	$23.57	750
2019-12-10	$25.65	$25.65	$25.44	$25.60	$23.40	7,035
2019-12-09	$25.53	$25.61	$25.53	$25.61	$23.41	2,582
2019-12-06	$25.51	$25.51	$25.51	$25.51	$23.32	0
2019-12-05	$25.58	$25.61	$25.51	$25.51	$23.32	2,600
2019-12-04	$25.60	$25.60	$25.60	$25.60	$23.40	0
2019-12-03	$25.60	$25.60	$25.60	$25.60	$23.40	0
2019-12-02	$25.65	$25.65	$25.52	$25.60	$23.40	4,943
2019-11-29	$25.42	$25.42	$25.42	$25.42	$23.24	1,000
2019-11-27	$25.90	$25.90	$25.80	$25.89	$23.32	3,426
2019-11-26	$25.90	$25.97	$25.89	$25.91	$23.34	5,537
2019-11-25	$25.87	$25.89	$25.80	$25.89	$23.32	2,700
2019-11-22	$25.86	$25.88	$25.80	$25.88	$23.31	2,149
2019-11-21	$25.91	$25.91	$25.86	$25.89	$23.31	1,430
2019-11-20	$25.87	$25.87	$25.84	$25.86	$23.29	621
2019-11-19	$25.90	$25.90	$25.90	$25.90	$23.32	500
2019-11-18	$25.91	$25.91	$25.91	$25.91	$23.34	2,000
2019-11-15	$25.91	$25.92	$25.87	$25.87	$23.30	3,483
2019-11-14	$25.98	$25.98	$25.98	$25.98	$23.39	830
2019-11-13	$26.03	$26.03	$26.03	$26.03	$23.44	1
2019-11-12	$26.03	$26.03	$26.03	$26.03	$23.44	400
2019-11-11	$26.02	$26.02	$26.02	$26.02	$23.44	0
2019-11-08	$26.09	$26.09	$26.00	$26.02	$23.44	4,605
2019-11-07	$26.10	$26.10	$26.09	$26.09	$23.50	475
2019-11-06	$26.07	$26.08	$26.07	$26.08	$23.49	1,182
2019-11-05	$26.07	$26.14	$26.07	$26.14	$23.54	1,600
2019-11-04	$26.20	$26.20	$26.09	$26.18	$23.58	915
2019-11-01	$26.24	$26.24	$26.11	$26.20	$23.60	1,501
2019-10-31	$26.12	$26.12	$26.12	$26.12	$23.52	455
2019-10-30	$26.27	$26.27	$26.20	$26.23	$23.62	885
2019-10-29	$26.26	$26.26	$26.26	$26.26	$23.65	311
2019-10-28	$26.28	$26.28	$26.28	$26.28	$23.67	0
2019-10-25	$26.28	$26.28	$26.28	$26.28	$23.67	0
2019-10-24	$26.27	$26.28	$26.27	$26.28	$23.67	2,130
2019-10-23	$26.24	$26.28	$26.22	$26.23	$23.62	3,000
2019-10-22	$26.10	$26.10	$26.10	$26.10	$23.51	0
2019-10-21	$26.10	$26.10	$26.10	$26.10	$23.51	700
2019-10-18	$26.10	$26.10	$26.00	$26.00	$23.42	200
2019-10-17	$26.11	$26.21	$26.11	$26.12	$23.52	2,376
2019-10-16	$26.07	$26.07	$26.07	$26.07	$23.48	100
2019-10-15	$25.91	$25.96	$25.85	$25.94	$23.36	6,600
2019-10-14	$25.95	$25.95	$25.82	$25.82	$23.25	3,985
2019-10-11	$26.13	$26.14	$26.00	$26.04	$23.45	11,810
2019-10-10	$26.00	$26.00	$26.00	$26.00	$23.42	0
2019-10-09	$26.00	$26.00	$26.00	$26.00	$23.42	0
2019-10-08	$26.00	$26.00	$26.00	$26.00	$23.42	100
2019-10-07	$25.91	$25.91	$25.91	$25.91	$23.34	0
2019-10-04	$25.91	$25.91	$25.91	$25.91	$23.34	0
2019-10-03	$26.14	$26.14	$25.91	$25.91	$23.34	700
2019-10-02	$26.00	$26.00	$25.94	$25.94	$23.36	1,900
2019-10-01	$26.11	$26.11	$26.11	$26.11	$23.51	0
2019-09-30	$26.22	$26.22	$26.11	$26.11	$23.51	356
2019-09-27	$26.10	$26.10	$26.10	$26.10	$23.51	0
2019-09-26	$26.10	$26.10	$26.09	$26.10	$23.51	4,200
2019-09-25	$26.48	$26.48	$26.10	$26.10	$23.51	6,260
2019-09-24	$26.45	$26.56	$26.43	$26.43	$23.80	688
2019-09-23	$26.73	$26.80	$26.31	$26.32	$23.71	2,200
2019-09-20	$26.45	$26.45	$26.41	$26.45	$23.82	694
2019-09-19	$26.58	$26.58	$26.42	$26.45	$23.82	2,314
2019-09-18	$26.43	$26.94	$26.43	$26.45	$23.82	2,186
2019-09-17	$26.47	$26.71	$26.45	$26.45	$23.82	2,000
2019-09-16	$26.52	$26.52	$26.49	$26.50	$23.87	1,363
2019-09-13	$26.09	$27.47	$25.98	$26.42	$23.80	12,522
2019-09-12	$25.87	$25.99	$25.87	$25.99	$23.41	4,900
2019-09-11	$25.91	$25.94	$25.49	$25.90	$23.33	14,325
2019-09-10	$25.90	$25.93	$25.79	$25.85	$23.28	5,580
2019-09-09	$25.82	$25.94	$25.82	$25.94	$23.36	1,316
2019-09-06	$25.88	$25.88	$25.63	$25.75	$23.19	5,605
2019-09-05	$25.82	$25.82	$25.82	$25.82	$23.26	250
2019-09-04	$26.16	$26.16	$26.16	$26.16	$23.56	0
2019-09-03	$26.16	$26.16	$26.16	$26.16	$23.56	60
2019-08-30	$26.16	$26.16	$26.16	$26.16	$23.56	100
2019-08-29	$26.21	$26.21	$26.16	$26.16	$23.22	4,786
2019-08-28	$26.16	$26.16	$26.16	$26.16	$23.22	0
2019-08-27	$26.16	$26.16	$26.16	$26.16	$23.22	0
2019-08-26	$26.16	$26.16	$26.16	$26.16	$23.22	931
2019-08-23	$26.16	$26.16	$26.16	$26.16	$23.22	0
2019-08-22	$26.16	$26.16	$26.16	$26.16	$23.22	80
2019-08-21	$26.16	$26.16	$26.16	$26.16	$23.22	800
2019-08-20	$26.10	$26.30	$26.10	$26.25	$23.30	7,250
2019-08-19	$26.13	$26.13	$25.91	$25.94	$23.03	2,400
2019-08-16	$26.20	$26.21	$26.11	$26.20	$23.26	3,450
2019-08-15	$25.90	$25.90	$25.90	$25.90	$22.99	42
2019-08-14	$25.90	$25.90	$25.90	$25.90	$22.99	100
2019-08-13	$25.90	$25.90	$25.90	$25.90	$22.99	100
2019-08-12	$25.90	$25.90	$25.90	$25.90	$22.99	100
2019-08-09	$25.90	$25.90	$25.90	$25.90	$22.99	50
2019-08-08	$25.90	$25.90	$25.90	$25.90	$22.99	0
2019-08-07	$25.90	$25.90	$25.90	$25.90	$22.99	200
2019-08-06	$25.90	$25.90	$25.90	$25.90	$22.99	200
2019-08-05	$25.90	$25.90	$25.90	$25.90	$22.99	200
2019-08-02	$26.24	$26.24	$26.24	$26.24	$23.29	100
2019-08-01	$26.24	$26.24	$26.24	$26.24	$23.29	100
2019-07-31	$26.24	$26.24	$26.24	$26.24	$23.29	100
2019-07-30	$26.24	$26.24	$26.24	$26.24	$23.29	100
2019-07-29	$26.04	$26.18	$26.04	$26.18	$23.24	1,525
2019-07-26	$26.12	$26.12	$26.12	$26.12	$23.18	300
2019-07-25	$26.05	$26.20	$26.04	$26.12	$23.19	3,800
2019-07-24	$26.12	$26.12	$26.12	$26.12	$23.18	750
2019-07-23	$26.12	$26.12	$26.12	$26.12	$23.18	250
2019-07-22	$26.03	$26.05	$26.03	$26.05	$23.12	2,600
2019-07-19	$26.24	$26.24	$25.97	$25.97	$23.05	700
2019-07-18	$26.00	$26.00	$26.00	$26.00	$23.08	400
2019-07-17	$25.97	$25.99	$25.97	$25.99	$23.07	820
2019-07-16	$26.01	$26.01	$26.01	$26.01	$23.09	0
2019-07-15	$26.19	$26.19	$25.98	$26.01	$23.09	800
2019-07-12	$26.11	$26.11	$26.02	$26.02	$23.10	660
2019-07-11	$26.00	$26.00	$26.00	$26.00	$23.08	190
2019-07-10	$25.97	$25.97	$25.97	$25.97	$23.05	0
2019-07-09	$25.97	$25.97	$25.97	$25.97	$23.05	400
2019-07-08	$25.97	$26.24	$25.97	$26.07	$23.14	1,721
2019-07-05	$26.02	$26.02	$25.99	$25.99	$23.07	600
2019-07-03	$26.02	$26.02	$26.02	$26.02	$23.09	0
2019-07-02	$26.02	$26.02	$26.02	$26.02	$23.09	0
2019-07-01	$26.02	$26.02	$26.02	$26.02	$23.09	275
2019-06-28	$25.95	$25.95	$25.95	$25.95	$23.03	800
2019-06-27	$26.18	$26.18	$26.18	$26.18	$23.24	799
2019-06-26	$25.95	$26.16	$25.95	$26.16	$23.22	3,085
2019-06-25	$26.10	$26.10	$26.10	$26.10	$23.17	421
2019-06-24	$26.10	$26.10	$26.10	$26.10	$23.17	0
2019-06-21	$25.87	$26.10	$25.87	$26.10	$23.17	2,300
2019-06-19	$25.81	$26.06	$25.81	$26.06	$23.13	2,100
2019-06-18	$25.78	$25.92	$25.75	$25.92	$23.01	2,064
2019-06-17	$25.78	$25.78	$25.78	$25.78	$22.88	218
2019-06-14	$25.78	$25.78	$25.67	$25.73	$22.84	1,817
2019-06-13	$25.78	$25.78	$25.74	$25.76	$22.87	700
2019-06-12	$25.75	$25.78	$25.74	$25.74	$22.85	2,700
2019-06-11	$25.76	$25.78	$25.76	$25.76	$22.87	400
2019-06-10	$25.63	$25.63	$25.63	$25.63	$22.75	500
2019-06-06	$25.81	$25.81	$25.81	$25.81	$22.91	75
2019-06-05	$25.80	$25.81	$25.80	$25.81	$22.91	1,000
2019-06-04	$25.64	$25.89	$25.64	$25.66	$22.78	4,825
2019-06-03	$25.45	$25.45	$25.45	$25.45	$22.59	135
2019-05-31	$25.75	$25.82	$25.75	$25.75	$22.85	7,517
2019-05-30	$25.91	$26.00	$25.91	$26.00	$22.74	305
2019-05-29	$26.07	$26.08	$26.07	$26.07	$22.80	600
2019-05-28	$26.01	$26.01	$26.01	$26.01	$22.75	200
2019-05-24	$26.01	$26.01	$26.01	$26.01	$22.75	0
2019-05-23	$25.88	$26.09	$25.88	$26.01	$22.75	3,200
2019-05-22	$25.84	$25.96	$25.84	$25.86	$22.62	2,600
2019-05-21	$25.88	$25.95	$25.88	$25.95	$22.70	700
2019-05-20	$25.85	$25.96	$25.85	$25.89	$22.65	4,245
2019-05-17	$25.99	$25.99	$25.85	$25.90	$22.65	1,900
2019-05-16	$26.03	$26.03	$25.82	$25.82	$22.59	9,235
2019-05-15	$25.88	$25.89	$25.88	$25.89	$22.64	1,075
2019-05-14	$25.87	$25.87	$25.81	$25.82	$22.58	640
2019-05-13	$25.81	$25.92	$25.80	$25.88	$22.64	5,310
2019-05-10	$25.94	$25.94	$25.81	$25.82	$22.58	1,464
2019-05-09	$25.92	$25.92	$25.92	$25.92	$22.67	0
2019-05-08	$25.84	$25.92	$25.84	$25.92	$22.67	1,097
2019-05-07	$25.82	$25.82	$25.82	$25.82	$22.58	0
2019-05-06	$25.83	$25.83	$25.82	$25.82	$22.58	2,281
2019-05-03	$25.92	$25.92	$25.84	$25.84	$22.60	2,100
2019-05-02	$26.05	$26.05	$25.88	$25.88	$22.64	1,000
2019-05-01	$25.81	$25.81	$25.81	$25.81	$22.57	0
2019-04-30	$25.81	$25.88	$25.81	$25.81	$22.57	1,075
2019-04-29	$25.90	$25.90	$25.81	$25.81	$22.57	500
2019-04-26	$26.03	$26.03	$25.91	$25.91	$22.66	2,555
2019-04-25	$25.81	$25.83	$25.81	$25.83	$22.59	620
2019-04-24	$25.81	$25.81	$25.81	$25.81	$22.57	100
2019-04-23	$25.87	$25.87	$25.87	$25.87	$22.63	0
2019-04-22	$25.87	$25.87	$25.87	$25.87	$22.63	500
2019-04-18	$25.91	$25.91	$25.91	$25.91	$22.66	14
2019-04-17	$25.91	$25.91	$25.91	$25.91	$22.66	400
2019-04-16	$25.91	$25.91	$25.87	$25.87	$22.63	921
2019-04-15	$25.88	$25.94	$25.82	$25.89	$22.65	2,715
2019-04-12	$25.91	$25.91	$25.79	$25.86	$22.62	2,050
2019-04-11	$25.93	$25.93	$25.92	$25.92	$22.67	970
2019-04-10	$25.81	$25.88	$25.81	$25.81	$22.57	2,800
2019-04-09	$25.87	$25.87	$25.80	$25.80	$22.57	2,810
2019-04-08	$25.88	$25.88	$25.87	$25.87	$22.63	1,977
2019-04-05	$25.88	$25.88	$25.88	$25.88	$22.64	179
2019-04-04	$25.87	$26.01	$25.87	$25.87	$22.63	1,100
2019-04-03	$25.96	$26.01	$25.86	$26.01	$22.75	2,650
2019-04-02	$25.87	$25.87	$25.87	$25.87	$22.63	300
2019-04-01	$25.98	$25.98	$25.98	$25.98	$22.72	100
2019-03-29	$25.83	$25.83	$25.83	$25.83	$22.59	160
2019-03-28	$25.85	$25.85	$25.85	$25.85	$22.61	300
2019-03-27	$25.85	$25.97	$25.85	$25.97	$22.72	909
2019-03-26	$25.85	$25.95	$25.85	$25.95	$22.70	500
2019-03-25	$25.81	$25.81	$25.81	$25.81	$22.57	0
2019-03-22	$25.81	$25.81	$25.81	$25.81	$22.57	100
2019-03-21	$26.19	$26.19	$26.19	$26.19	$22.90	200
2019-03-20	$26.00	$26.00	$25.76	$25.76	$22.53	889
2019-03-19	$25.78	$26.00	$25.78	$25.97	$22.72	776
2019-03-18	$26.05	$26.05	$25.71	$25.77	$22.54	1,186
2019-03-15	$26.37	$26.37	$26.03	$26.03	$22.77	637
2019-03-14	$26.36	$26.36	$26.36	$26.36	$23.06	1,088
2019-03-13	$26.30	$26.30	$26.30	$26.30	$23.00	100
2019-03-12	$26.06	$26.06	$26.06	$26.06	$22.79	300
2019-03-11	$25.90	$25.90	$25.90	$25.90	$22.65	0
2019-03-08	$25.90	$25.90	$25.90	$25.90	$22.65	0
2019-03-07	$25.90	$25.90	$25.90	$25.90	$22.65	0
2019-03-06	$26.25	$26.25	$25.90	$25.90	$22.65	200
2019-03-05	$25.64	$26.37	$25.64	$26.37	$23.06	1,600
2019-03-04	$25.75	$26.40	$25.75	$25.76	$22.53	1,400
2019-03-01	$26.00	$26.00	$25.76	$25.76	$22.53	356
2019-02-28	$26.00	$26.00	$26.00	$26.00	$22.74	0
2019-02-27	$25.99	$26.00	$25.99	$26.00	$22.41	900
2019-02-26	$26.00	$26.00	$26.00	$26.00	$22.41	1,100
2019-02-25	$25.94	$26.00	$25.94	$26.00	$22.41	3,551
2019-02-22	$25.87	$25.94	$25.75	$25.87	$22.30	3,095
2019-02-21	$25.70	$25.70	$25.70	$25.70	$22.15	500
2019-02-20	$25.58	$25.58	$25.58	$25.58	$22.05	0
2019-02-19	$25.74	$25.74	$25.58	$25.58	$22.05	1,475
2019-02-15	$25.81	$25.81	$25.81	$25.81	$22.25	200
2019-02-14	$25.72	$25.75	$25.72	$25.75	$22.19	500
2019-02-13	$25.70	$25.73	$25.70	$25.71	$22.16	1,300
2019-02-12	$25.57	$25.73	$25.57	$25.73	$22.18	1,300
2019-02-11	$25.65	$25.65	$25.56	$25.56	$22.03	750
2019-02-08	$25.60	$25.74	$25.53	$25.68	$22.14	3,252
2019-02-07	$25.85	$25.85	$25.85	$25.85	$22.28	0
2019-02-06	$25.75	$25.85	$25.75	$25.85	$22.28	1,202
2019-02-05	$25.72	$25.72	$25.72	$25.72	$22.17	0
2019-02-04	$25.72	$25.72	$25.72	$25.72	$22.17	0
2019-02-01	$25.87	$25.87	$25.72	$25.72	$22.17	800
2019-01-31	$25.75	$25.85	$25.74	$25.85	$22.28	1,553
2019-01-30	$25.51	$25.51	$25.51	$25.51	$21.99	35
2019-01-29	$25.51	$25.51	$25.51	$25.51	$21.99	0
2019-01-28	$25.51	$25.51	$25.51	$25.51	$21.99	0
2019-01-25	$25.51	$25.51	$25.51	$25.51	$21.99	0
2019-01-24	$25.66	$25.66	$25.51	$25.51	$21.99	981
2019-01-23	$25.75	$25.75	$25.69	$25.69	$22.14	1,174
2019-01-22	$25.75	$25.75	$25.75	$25.75	$22.20	600
2019-01-18	$25.77	$25.77	$25.65	$25.65	$22.11	1,615
2019-01-17	$25.73	$25.73	$25.67	$25.67	$22.13	865
2019-01-16	$25.66	$25.66	$25.65	$25.65	$22.11	1,500
2019-01-15	$25.56	$25.56	$25.56	$25.56	$22.03	50
2019-01-14	$25.54	$25.74	$25.51	$25.56	$22.03	3,850
2019-01-11	$25.65	$25.65	$25.55	$25.55	$22.02	450
2019-01-10	$25.60	$25.78	$25.51	$25.74	$22.19	3,740
2019-01-09	$25.50	$25.51	$25.50	$25.51	$21.99	2,411
2019-01-08	$25.57	$25.57	$25.57	$25.57	$22.04	1,975
2019-01-07	$25.48	$25.62	$25.47	$25.47	$21.95	866
2019-01-04	$25.90	$25.90	$25.79	$25.79	$22.23	1,500
2019-01-03	$25.45	$25.45	$25.45	$25.45	$21.94	0
2018-12-31	$25.37	$25.63	$25.37	$25.45	$21.94	2,850
2018-12-28	$25.35	$25.59	$25.05	$25.50	$21.98	14,096
2018-12-27	$25.39	$25.39	$25.07	$25.07	$21.61	300
2018-12-26	$25.49	$25.94	$25.30	$25.94	$22.36	600
2018-12-24	$25.55	$25.55	$25.49	$25.49	$21.97	1,500
2018-12-21	$25.19	$25.66	$25.13	$25.57	$22.04	6,600
2018-12-20	$25.50	$25.61	$25.30	$25.30	$21.81	3,099
2018-12-19	$25.30	$25.30	$25.30	$25.30	$21.81	201
2018-12-18	$25.34	$25.34	$25.34	$25.34	$21.84	105
2018-12-17	$25.26	$25.38	$24.89	$25.15	$21.68	5,068
2018-12-14	$25.50	$25.50	$25.48	$25.50	$21.98	931
2018-12-13	$25.50	$25.50	$25.37	$25.40	$21.89	2,475
2018-12-12	$25.40	$25.62	$25.40	$25.53	$22.00	1,525
2018-12-11	$25.40	$25.51	$25.05	$25.42	$21.91	4,815
2018-12-10	$25.50	$25.50	$25.01	$25.48	$21.96	10,212
2018-12-07	$25.58	$25.58	$25.58	$25.58	$22.05	178
2018-12-06	$25.67	$25.67	$24.92	$25.58	$22.05	6,093
2018-12-04	$25.50	$25.56	$25.40	$25.55	$22.02	2,381
2018-12-03	$25.90	$25.90	$25.90	$25.90	$22.32	500
2018-11-30	$25.81	$25.90	$25.38	$25.90	$22.32	11,134
2018-11-29	$25.96	$26.00	$25.90	$26.00	$22.08	11,491
2018-11-28	$25.68	$25.68	$25.68	$25.68	$21.81	200
2018-11-27	$25.85	$26.00	$25.63	$25.63	$21.77	700
2018-11-26	$26.00	$26.00	$25.85	$25.85	$21.96	2,000
2018-11-23	$25.56	$25.56	$25.56	$25.56	$21.71	1,050
2018-11-21	$25.48	$25.48	$25.48	$25.48	$21.64	500
2018-11-20	$25.79	$25.79	$25.79	$25.79	$21.90	1,000
2018-11-19	$26.00	$26.00	$25.75	$25.75	$21.88	730
2018-11-16	$26.02	$26.02	$26.02	$26.02	$22.10	100
2018-11-15	$25.60	$25.72	$25.53	$25.72	$21.85	1,200
2018-11-14	$25.60	$25.74	$25.60	$25.69	$21.82	3,464
2018-11-13	$25.64	$25.64	$25.53	$25.60	$21.74	1,400
2018-11-12	$25.65	$25.65	$25.65	$25.65	$21.79	108
2018-11-09	$26.10	$26.10	$25.56	$25.56	$21.71	1,522
2018-11-08	$25.85	$25.85	$25.85	$25.85	$21.95	0
2018-11-07	$25.62	$25.87	$25.60	$25.85	$21.95	11,990
2018-11-06	$25.50	$25.74	$25.50	$25.74	$21.86	11,520
2018-11-05	$25.57	$25.57	$25.52	$25.52	$21.68	464
2018-11-02	$25.58	$25.58	$25.58	$25.58	$21.73	489
2018-11-01	$25.81	$25.81	$25.53	$25.59	$21.74	1,600
2018-10-31	$25.94	$25.94	$25.50	$25.74	$21.86	7,900
2018-10-30	$25.50	$25.67	$25.50	$25.66	$21.80	1,225
2018-10-29	$25.36	$25.41	$25.35	$25.40	$21.57	3,825
2018-10-26	$25.30	$25.36	$25.30	$25.36	$21.54	1,055
2018-10-25	$25.40	$25.44	$25.34	$25.44	$21.61	8,807
2018-10-24	$25.40	$25.40	$25.36	$25.36	$21.54	4,225
2018-10-23	$25.40	$25.40	$25.34	$25.40	$21.57	3,969
2018-10-22	$25.32	$25.35	$25.30	$25.35	$21.53	1,375
2018-10-19	$25.25	$25.35	$25.25	$25.35	$21.53	3,100
2018-10-18	$25.20	$25.25	$25.20	$25.25	$21.45	1,800
2018-10-17	$25.20	$25.20	$25.05	$25.20	$21.41	6,131
2018-10-16	$25.18	$25.23	$25.10	$25.18	$21.39	5,890
2018-10-15	$25.18	$25.18	$25.15	$25.15	$21.36	1,100
2018-10-12	$25.15	$25.19	$25.14	$25.19	$21.40	7,465
2018-10-11	$25.13	$25.13	$25.11	$25.11	$21.33	1,070
2018-10-10	$25.15	$25.15	$25.01	$25.14	$21.35	2,100
2018-10-09	$25.07	$25.19	$25.03	$25.03	$21.26	3,579
2018-10-08	$25.20	$25.20	$25.01	$25.01	$21.24	10,375
2018-10-05	$25.32	$25.35	$25.16	$25.16	$21.37	2,366
2018-10-04	$25.39	$25.39	$25.15	$25.20	$21.41	2,825
2018-10-03	$25.47	$25.47	$25.35	$25.35	$21.53	6,740
2018-10-02	$25.55	$25.59	$25.47	$25.47	$21.63	5,559
2018-10-01	$25.56	$25.58	$25.50	$25.54	$21.69	3,872
2018-09-28	$25.56	$25.56	$25.56	$25.56	$21.71	0
2018-09-27	$25.57	$25.58	$25.46	$25.56	$21.71	7,865
2018-09-26	$25.54	$25.56	$25.54	$25.56	$21.71	922
2018-09-25	$25.53	$25.53	$25.53	$25.53	$21.68	0
2018-09-24	$25.50	$25.54	$25.50	$25.53	$21.68	2,556
2018-09-21	$25.57	$25.58	$25.45	$25.54	$21.69	1,161
2018-09-20	$25.57	$25.57	$25.51	$25.54	$21.70	3,553
2018-09-19	$25.54	$25.58	$25.45	$25.58	$21.73	4,548
2018-09-18	$25.65	$25.65	$25.60	$25.64	$21.78	3,238
2018-09-17	$25.48	$25.61	$25.48	$25.60	$21.74	1,310
2018-09-14	$25.63	$25.63	$25.63	$25.63	$21.77	207
2018-09-13	$25.64	$25.70	$25.49	$25.60	$21.74	5,325
2018-09-12	$25.45	$25.60	$25.45	$25.60	$21.74	13,171
2018-09-11	$25.58	$25.58	$25.45	$25.45	$21.62	2,275
2018-09-10	$25.58	$25.58	$25.49	$25.57	$21.72	1,100
2018-09-07	$25.63	$25.67	$25.30	$25.30	$21.49	6,325
2018-09-06	$25.54	$25.54	$25.54	$25.54	$21.69	0
2018-09-05	$25.75	$25.75	$25.54	$25.54	$21.69	5,975
2018-09-04	$25.77	$25.77	$25.67	$25.72	$21.85	2,855
2018-08-31	$25.84	$25.84	$25.77	$25.77	$21.89	3,140
2018-08-30	$25.98	$26.08	$25.98	$26.08	$21.83	820
2018-08-29	$25.96	$26.08	$25.93	$25.93	$21.70	10,352
2018-08-28	$25.97	$25.98	$25.93	$25.97	$21.73	6,900
2018-08-27	$26.01	$26.01	$26.00	$26.00	$21.76	300
2018-08-24	$26.10	$26.12	$26.07	$26.07	$21.82	1,383
2018-08-23	$25.95	$26.12	$25.95	$26.12	$21.86	1,594
2018-08-22	$25.92	$26.13	$25.90	$26.05	$21.80	6,391
2018-08-21	$26.00	$26.00	$25.86	$25.86	$21.64	2,245
2018-08-20	$26.03	$26.03	$26.03	$26.03	$21.78	0
2018-08-17	$26.03	$26.03	$26.03	$26.03	$21.78	115
2018-08-16	$26.03	$26.03	$26.03	$26.03	$21.78	400
2018-08-15	$26.00	$26.00	$26.00	$26.00	$21.76	180
2018-08-14	$25.99	$25.99	$25.99	$25.99	$21.75	0
2018-08-13	$25.93	$25.99	$25.93	$25.99	$21.75	600
2018-08-10	$26.01	$26.01	$26.01	$26.01	$21.77	0
2018-08-09	$25.85	$26.01	$25.85	$26.01	$21.77	583
2018-08-08	$26.09	$26.09	$26.09	$26.09	$21.84	0
2018-08-07	$26.08	$26.09	$26.07	$26.09	$21.84	1,000
2018-08-06	$25.89	$25.89	$25.89	$25.89	$21.67	800
2018-08-03	$26.04	$26.04	$25.91	$25.91	$21.69	500
2018-08-02	$26.03	$26.04	$25.97	$25.97	$21.73	1,000
2018-08-01	$26.13	$26.13	$26.13	$26.13	$21.87	225
2018-07-31	$26.16	$26.16	$25.95	$25.95	$21.72	1,000
2018-07-30	$25.92	$25.92	$25.91	$25.91	$21.69	1,326
2018-07-27	$26.06	$26.06	$26.06	$26.06	$21.81	0
2018-07-26	$26.05	$26.06	$26.05	$26.06	$21.81	735
2018-07-25	$26.10	$26.15	$26.10	$26.10	$21.85	3,277
2018-07-24	$26.17	$26.17	$26.10	$26.10	$21.85	1,735
2018-07-23	$26.04	$26.07	$26.03	$26.03	$21.79	882
2018-07-20	$26.31	$26.31	$26.31	$26.31	$22.02	509
2018-07-19	$26.18	$26.18	$26.03	$26.07	$21.82	3,710
2018-07-18	$26.05	$26.19	$26.01	$26.18	$21.91	2,545
2018-07-17	$26.11	$26.11	$26.11	$26.11	$21.85	300
2018-07-16	$26.05	$26.05	$26.05	$26.05	$21.80	100
2018-07-13	$26.02	$26.38	$26.02	$26.05	$21.80	5,160
2018-07-12	$26.48	$26.48	$26.48	$26.48	$22.16	100
2018-07-11	$26.00	$26.57	$26.00	$26.53	$22.20	1,800
2018-07-10	$26.11	$26.11	$26.11	$26.11	$21.85	0
2018-07-09	$26.11	$26.11	$26.11	$26.11	$21.85	400
2018-07-06	$26.04	$26.04	$26.04	$26.04	$21.79	0
2018-07-05	$26.04	$26.04	$26.04	$26.04	$21.79	200
2018-07-03	$25.91	$25.98	$25.91	$25.98	$21.74	750
2018-07-02	$25.85	$25.85	$25.85	$25.85	$21.64	2,500
2018-06-29	$25.88	$25.88	$25.78	$25.85	$21.64	3,832
2018-06-28	$25.72	$25.85	$25.71	$25.76	$21.56	7,883
2018-06-27	$25.75	$25.80	$25.75	$25.76	$21.56	736
2018-06-26	$25.92	$25.92	$25.70	$25.71	$21.52	8,195
2018-06-25	$25.84	$25.87	$25.84	$25.87	$21.65	850
2018-06-22	$25.89	$25.89	$25.86	$25.86	$21.65	764
2018-06-21	$25.95	$25.95	$25.82	$25.85	$21.64	2,765
2018-06-20	$25.86	$25.90	$25.86	$25.90	$21.68	1,597
2018-06-19	$25.85	$25.85	$25.85	$25.85	$21.64	621
2018-06-18	$25.95	$26.00	$25.95	$26.00	$21.76	285
2018-06-15	$25.94	$25.97	$25.94	$25.97	$21.74	763
2018-06-14	$25.88	$25.94	$25.86	$25.94	$21.71	1,381
2018-06-13	$25.94	$25.94	$25.88	$25.88	$21.66	2,115
2018-06-12	$25.85	$25.94	$25.85	$25.92	$21.69	8,715
2018-06-11	$25.92	$25.96	$25.85	$25.96	$21.73	4,350
2018-06-08	$26.05	$26.07	$25.90	$25.93	$21.70	5,667
2018-06-07	$25.89	$25.89	$25.85	$25.85	$21.64	970
2018-06-06	$25.82	$25.94	$25.80	$25.94	$21.71	6,280
2018-06-05	$25.67	$25.94	$25.62	$25.94	$21.71	12,600
2018-06-04	$25.55	$25.75	$25.55	$25.71	$21.52	7,962
2018-06-01	$25.47	$25.68	$25.47	$25.62	$21.44	18,124
2018-05-31	$25.59	$25.59	$25.45	$25.47	$21.32	6,020
2018-05-30	$25.83	$26.00	$25.82	$25.97	$21.41	4,672
2018-05-29	$25.83	$25.94	$25.76	$25.94	$21.39	5,194
2018-05-25	$25.74	$25.90	$25.72	$25.83	$21.30	6,402
2018-05-24	$25.65	$25.73	$25.65	$25.72	$21.21	4,862
2018-05-23	$25.64	$25.64	$25.59	$25.59	$21.10	2,872
2018-05-22	$25.70	$25.72	$25.66	$25.72	$21.21	4,317
2018-05-21	$25.73	$25.78	$25.73	$25.78	$21.26	2,712
2018-05-18	$25.68	$25.77	$25.68	$25.77	$21.25	415
2018-05-17	$25.74	$25.76	$25.68	$25.69	$21.18	4,731
2018-05-16	$25.72	$25.80	$25.71	$25.78	$21.26	3,110
2018-05-15	$25.83	$25.83	$25.63	$25.71	$21.20	6,650
2018-05-14	$25.88	$25.88	$25.86	$25.86	$21.32	316
2018-05-11	$25.69	$25.72	$25.68	$25.72	$21.21	3,592
2018-05-10	$25.63	$25.69	$25.63	$25.69	$21.18	1,400
2018-05-09	$25.68	$25.69	$25.58	$25.68	$21.18	1,859
2018-05-08	$25.58	$25.72	$25.58	$25.58	$21.09	5,517
2018-05-07	$25.64	$25.70	$25.64	$25.65	$21.15	2,669
2018-05-04	$25.57	$25.71	$25.57	$25.67	$21.17	1,573
2018-05-03	$25.58	$25.66	$25.58	$25.60	$21.11	845
2018-05-02	$25.66	$25.66	$25.65	$25.65	$21.15	800
2018-05-01	$25.65	$25.66	$25.56	$25.56	$21.08	3,358
2018-04-30	$25.62	$25.66	$25.58	$25.58	$21.09	3,050
2018-04-27	$25.56	$25.66	$25.56	$25.66	$21.16	3,894
2018-04-26	$25.46	$25.66	$25.46	$25.66	$21.16	1,491
2018-04-25	$25.50	$25.50	$25.28	$25.41	$20.95	8,260
2018-04-24	$25.65	$25.67	$25.50	$25.50	$21.03	27,742
2018-04-23	$25.66	$25.77	$25.65	$25.65	$21.15	1,851
2018-04-20	$25.68	$25.86	$25.63	$25.74	$21.23	7,536
2018-04-19	$25.73	$25.78	$25.68	$25.76	$21.24	3,789
2018-04-18	$25.73	$25.85	$25.73	$25.80	$21.28	3,759
2018-04-17	$25.85	$25.85	$25.73	$25.81	$21.28	19,316
2018-04-16	$25.70	$25.85	$25.68	$25.85	$21.32	2,232
2018-04-13	$25.80	$25.85	$25.75	$25.84	$21.31	5,972
2018-04-12	$25.92	$25.92	$25.77	$25.92	$21.37	3,218
2018-04-11	$25.71	$25.90	$25.65	$25.90	$21.36	10,906
2018-04-10	$25.75	$25.80	$25.70	$25.79	$21.27	4,012
2018-04-09	$25.78	$25.81	$25.65	$25.80	$21.27	2,702
2018-04-06	$25.81	$25.81	$25.80	$25.80	$21.27	1,115
2018-04-05	$25.82	$25.82	$25.51	$25.65	$21.15	25,265
2018-04-04	$25.76	$25.77	$25.76	$25.77	$21.25	341
2018-04-03	$25.81	$25.81	$25.81	$25.81	$21.28	1,015
2018-04-02	$25.95	$26.02	$25.95	$26.02	$21.45	1,450
2018-03-29	$26.15	$26.15	$26.01	$26.03	$21.46	1,583
2018-03-28	$25.98	$26.15	$25.98	$26.15	$21.56	3,913
2018-03-27	$25.98	$25.98	$25.98	$25.98	$21.43	430
2018-03-26	$26.05	$26.05	$25.91	$25.92	$21.37	4,442
2018-03-23	$26.07	$26.07	$25.98	$26.05	$21.48	3,901
2018-03-22	$25.95	$26.08	$25.91	$26.07	$21.50	2,650
2018-03-21	$25.83	$26.09	$25.83	$26.05	$21.48	8,702
2018-03-20	$25.86	$26.14	$25.80	$25.94	$21.39	52,966
2018-03-19	$26.07	$26.07	$25.87	$25.96	$21.41	17,721
2018-03-16	$26.18	$26.18	$26.18	$26.18	$21.59	1,026
2018-03-15	$26.20	$26.20	$26.07	$26.18	$21.59	3,474
2018-03-14	$26.20	$26.23	$26.13	$26.13	$21.54	1,907
2018-03-13	$26.27	$26.27	$26.05	$26.05	$21.48	1,142
2018-03-12	$25.89	$26.22	$25.89	$26.22	$21.62	6,803
2018-03-09	$26.00	$26.00	$25.89	$25.89	$21.35	2,102
2018-03-08	$25.95	$26.07	$25.94	$26.07	$21.50	6,681
2018-03-07	$25.75	$25.97	$25.75	$25.96	$21.41	6,883
2018-03-06	$25.89	$25.89	$25.68	$25.85	$21.32	5,707
2018-03-05	$25.60	$25.92	$25.55	$25.89	$21.35	14,506
2018-03-02	$25.59	$25.65	$25.53	$25.54	$21.06	7,620
2018-03-01	$25.74	$25.78	$25.50	$25.50	$21.03	6,154
2018-02-28	$25.70	$25.80	$25.55	$25.56	$21.08	5,637
2018-02-27	$26.01	$26.01	$25.80	$25.89	$21.03	7,076
2018-02-26	$25.93	$26.10	$25.87	$25.91	$21.05	4,688
2018-02-23	$26.14	$26.14	$25.86	$26.12	$21.22	7,160
2018-02-22	$25.75	$25.92	$25.71	$25.92	$21.06	7,969
2018-02-21	$25.80	$25.94	$25.73	$25.94	$21.07	4,270
2018-02-20	$25.73	$25.74	$25.73	$25.73	$20.90	1,235
2018-02-16	$25.75	$25.88	$25.74	$25.83	$20.99	1,499
2018-02-15	$25.98	$25.98	$25.75	$25.75	$20.92	484
2018-02-14	$25.76	$25.79	$25.76	$25.79	$20.95	2,100
2018-02-13	$25.76	$25.81	$25.76	$25.81	$20.97	1,420
2018-02-12	$25.77	$25.83	$25.73	$25.81	$20.97	1,292
2018-02-09	$25.83	$25.85	$25.70	$25.71	$20.89	1,237
2018-02-08	$26.19	$26.19	$26.19	$26.19	$21.27	60
2018-02-07	$25.70	$26.19	$25.70	$26.19	$21.27	439
2018-02-06	$25.55	$26.23	$25.53	$26.23	$21.31	4,519
2018-02-05	$25.55	$25.88	$25.53	$25.59	$20.79	4,669
2018-02-02	$26.27	$26.27	$25.53	$25.53	$20.74	11,024
2018-02-01	$26.33	$26.50	$26.33	$26.50	$21.53	2,026
2018-01-31	$26.46	$26.70	$26.46	$26.70	$21.69	1,888
2018-01-30	$26.85	$26.85	$26.32	$26.46	$21.50	8,522
2018-01-29	$26.76	$26.95	$26.76	$26.95	$21.89	2,041
2018-01-26	$27.07	$27.14	$27.07	$27.11	$22.02	1,478
2018-01-25	$27.00	$27.14	$27.00	$27.02	$21.95	2,918
2018-01-24	$27.15	$27.15	$27.00	$27.11	$22.02	1,045
2018-01-23	$27.01	$27.10	$26.94	$27.03	$21.96	3,290
2018-01-22	$27.25	$27.25	$27.07	$27.13	$22.04	2,200
2018-01-19	$27.09	$27.10	$26.96	$27.08	$22.00	4,476
2018-01-18	$27.00	$27.01	$26.86	$27.01	$21.94	1,570
2018-01-17	$26.44	$27.19	$26.44	$27.04	$21.97	22,640
2018-01-16	$26.74	$26.74	$26.38	$26.46	$21.50	597
2018-01-12	$26.68	$26.79	$26.68	$26.68	$21.68	1,550
2018-01-11	$26.66	$26.90	$26.66	$26.86	$21.82	2,550
2018-01-10	$27.01	$27.01	$26.72	$26.80	$21.77	4,134
2018-01-09	$27.00	$27.25	$27.00	$27.25	$22.13	549
2018-01-08	$27.00	$27.00	$27.00	$27.00	$21.94	0
2018-01-05	$27.00	$27.00	$27.00	$27.00	$21.94	4,400
2018-01-04	$26.94	$26.94	$26.84	$26.86	$21.82	2,540
2018-01-03	$26.96	$27.00	$26.96	$27.00	$21.94	951
2018-01-02	$26.77	$27.03	$26.77	$27.03	$21.96	1,460
2017-12-29	$27.15	$27.23	$27.15	$27.18	$22.08	3,063
2017-12-28	$27.00	$27.22	$27.00	$27.22	$22.11	5,056
2017-12-27	$26.91	$27.17	$26.86	$27.00	$21.94	9,514
2017-12-26	$26.60	$26.91	$26.60	$26.91	$21.86	10,042
2017-12-22	$26.75	$26.75	$26.24	$26.62	$21.63	2,460
2017-12-21	$26.91	$26.91	$26.51	$26.65	$21.65	3,234
2017-12-20	$26.24	$26.25	$26.24	$26.25	$21.32	1,200
2017-12-19	$26.50	$26.78	$26.50	$26.73	$21.71	1,494
2017-12-18	$26.56	$26.69	$26.56	$26.69	$21.68	1,434
2017-12-15	$26.57	$26.90	$26.43	$26.47	$21.50	4,475
2017-12-14	$26.34	$26.80	$26.34	$26.66	$21.66	1,414
2017-12-13	$26.85	$26.85	$26.61	$26.61	$21.62	205
2017-12-12	$26.73	$26.79	$26.73	$26.78	$21.76	1,525
2017-12-11	$26.77	$26.85	$26.35	$26.79	$21.76	14,008
2017-12-08	$26.75	$26.76	$26.75	$26.76	$21.74	1,239
2017-12-07	$26.81	$26.88	$26.74	$26.88	$21.83	2,398
2017-12-06	$26.85	$26.85	$26.85	$26.85	$21.81	995
2017-12-05	$26.89	$26.89	$26.78	$26.78	$21.76	2,584
2017-12-04	$26.63	$26.85	$26.63	$26.76	$21.74	909
2017-12-01	$26.61	$26.85	$26.61	$26.82	$21.79	1,267
2017-11-30	$26.94	$26.95	$26.94	$26.94	$21.89	1,059
2017-11-29	$27.24	$27.42	$27.24	$27.42	$21.96	1,422
2017-11-28	$27.18	$27.40	$27.15	$27.39	$21.94	1,431
2017-11-27	$27.20	$27.50	$27.20	$27.40	$21.95	9,279
2017-11-24	$27.19	$27.21	$27.12	$27.12	$21.73	703
2017-11-22	$27.21	$27.21	$27.21	$27.21	$21.80	83
2017-11-21	$27.38	$27.38	$27.21	$27.21	$21.80	488
2017-11-20	$27.25	$27.25	$26.90	$26.90	$21.55	5,569
2017-11-17	$27.25	$27.35	$27.25	$27.25	$21.83	2,181
2017-11-16	$26.89	$27.25	$26.87	$27.25	$21.83	2,575
2017-11-15	$26.92	$26.94	$26.86	$26.86	$21.52	921
2017-11-14	$27.04	$27.04	$27.00	$27.00	$21.63	428
2017-11-13	$27.18	$27.18	$27.18	$27.18	$21.77	170
2017-11-10	$27.05	$27.06	$27.05	$27.05	$21.67	824
2017-11-09	$27.20	$27.20	$27.15	$27.18	$21.77	758
2017-11-08	$26.91	$27.02	$26.91	$27.02	$21.64	289
2017-11-07	$27.01	$27.05	$27.00	$27.00	$21.63	1,544
2017-11-06	$26.99	$27.26	$26.91	$27.25	$21.83	1,401
2017-11-03	$27.06	$27.06	$27.06	$27.06	$21.67	235
2017-11-02	$27.10	$27.30	$27.10	$27.30	$21.87	1,498
2017-11-01	$26.96	$27.20	$26.96	$27.15	$21.75	2,176
2017-10-31	$26.96	$26.96	$26.96	$26.96	$21.60	0
2017-10-30	$27.00	$27.15	$26.96	$26.96	$21.60	1,330
2017-10-27	$26.86	$26.86	$26.86	$26.86	$21.52	220
2017-10-26	$27.01	$27.12	$26.85	$26.85	$21.51	1,346
2017-10-25	$27.10	$27.10	$27.05	$27.05	$21.67	1,862
2017-10-24	$26.90	$26.90	$26.90	$26.90	$21.55	341
2017-10-23	$27.07	$27.32	$26.85	$26.85	$21.51	4,406
2017-10-20	$25.05	$25.90	$25.00	$25.90	$20.75	255,283
2017-10-19	$27.06	$27.06	$27.06	$27.06	$21.68	297
2017-10-18	$27.17	$27.17	$27.17	$27.17	$21.76	1,270
2017-10-17	$27.23	$27.23	$27.08	$27.08	$21.69	2,800
2017-10-16	$27.00	$27.01	$27.00	$27.01	$21.64	501
2017-10-13	$27.00	$27.00	$27.00	$27.00	$21.63	92
2017-10-12	$26.85	$27.00	$26.85	$27.00	$21.63	1,536
2017-10-11	$26.90	$26.97	$26.90	$26.96	$21.60	2,366
2017-10-10	$26.90	$26.90	$26.84	$26.88	$21.53	1,401
2017-10-09	$26.71	$26.96	$26.71	$26.96	$21.60	4,519
2017-10-06	$26.72	$26.74	$26.62	$26.74	$21.42	2,680
2017-10-05	$26.54	$26.77	$26.53	$26.66	$21.36	14,148
2017-10-04	$26.72	$26.72	$26.44	$26.55	$21.27	5,587
2017-10-03	$26.50	$26.71	$26.50	$26.65	$21.35	1,300
2017-10-02	$26.63	$26.63	$26.57	$26.59	$21.30	5,200
2017-09-29	$26.65	$26.83	$26.65	$26.81	$21.48	3,777
2017-09-28	$26.54	$26.75	$26.54	$26.74	$21.42	11,047
2017-09-27	$26.77	$26.77	$26.50	$26.50	$21.23	2,935
2017-09-26	$26.67	$26.81	$26.66	$26.81	$21.48	2,836
2017-09-25	$26.68	$26.78	$26.68	$26.77	$21.44	4,457
2017-09-22	$26.80	$26.80	$26.64	$26.69	$21.38	15,006
2017-09-21	$26.74	$26.88	$26.70	$26.77	$21.44	1,468
2017-09-20	$26.87	$26.95	$26.66	$26.95	$21.59	4,931
2017-09-19	$26.72	$26.81	$26.71	$26.81	$21.48	1,670
2017-09-18	$26.85	$27.14	$26.77	$26.79	$21.46	4,871
2017-09-15	$27.13	$27.17	$26.81	$26.86	$21.52	4,947
2017-09-14	$26.68	$27.17	$26.51	$26.91	$21.56	20,457
2017-09-13	$26.80	$26.80	$26.61	$26.61	$21.32	4,861
2017-09-12	$26.96	$26.98	$26.65	$26.68	$21.37	5,523
2017-09-11	$26.74	$27.05	$26.73	$26.78	$21.45	4,454
2017-09-08	$26.77	$26.95	$26.66	$26.67	$21.36	6,079
2017-09-07	$26.75	$27.23	$26.64	$26.73	$21.41	10,665
2017-09-06	$26.75	$26.87	$26.66	$26.71	$21.40	7,168
2017-09-05	$27.27	$27.27	$26.72	$26.76	$21.44	5,336
2017-09-01	$26.85	$27.06	$26.79	$27.01	$21.64	2,343
2017-08-31	$26.88	$27.00	$26.67	$27.00	$21.63	3,073
2017-08-30	$26.62	$27.00	$26.62	$27.00	$21.62	7,146
2017-08-29	$26.80	$27.17	$26.80	$27.09	$21.40	3,267
2017-08-28	$26.85	$27.00	$26.85	$26.93	$21.27	558
2017-08-25	$27.45	$27.45	$26.90	$27.00	$21.33	14,111
2017-08-24	$27.25	$27.48	$27.25	$27.45	$21.68	8,085
2017-08-23	$27.25	$27.44	$27.25	$27.43	$21.67	1,067
2017-08-22	$27.25	$27.36	$27.25	$27.25	$21.52	1,414
2017-08-21	$27.25	$27.45	$27.25	$27.45	$21.68	4,902
2017-08-18	$27.25	$27.45	$27.25	$27.40	$21.64	1,327
2017-08-17	$27.25	$27.44	$26.90	$27.09	$21.40	5,620
2017-08-16	$27.02	$27.02	$27.02	$27.02	$21.34	233
2017-08-15	$27.17	$27.44	$26.97	$27.00	$21.33	17,380
2017-08-14	$27.20	$27.20	$27.14	$27.17	$21.46	2,981
2017-08-11	$27.00	$27.17	$27.00	$27.02	$21.34	1,604
2017-08-10	$27.00	$27.13	$26.71	$26.99	$21.32	14,940
2017-08-09	$27.27	$27.33	$26.76	$27.00	$21.33	11,068
2017-08-08	$27.32	$27.45	$27.25	$27.45	$21.68	2,935
2017-08-07	$27.16	$27.25	$27.13	$27.25	$21.52	6,324
2017-08-04	$27.06	$27.06	$27.06	$27.06	$21.37	150
2017-08-03	$27.00	$27.47	$27.00	$27.04	$21.36	5,100
2017-08-02	$26.95	$26.95	$26.95	$26.95	$21.29	0
2017-08-01	$27.00	$27.03	$26.91	$26.95	$21.29	19,862
2017-07-31	$27.15	$27.15	$27.10	$27.10	$21.40	1,500
2017-07-28	$27.00	$27.29	$27.00	$27.04	$21.36	1,111
2017-07-27	$27.07	$27.30	$27.00	$27.07	$21.38	3,207
2017-07-26	$27.00	$27.30	$27.00	$27.28	$21.55	2,142
2017-07-25	$27.24	$27.25	$27.10	$27.10	$21.40	2,027
2017-07-24	$27.00	$27.00	$27.00	$27.00	$21.33	194
2017-07-21	$27.00	$27.00	$27.00	$27.00	$21.33	260
2017-07-20	$27.00	$27.00	$27.00	$27.00	$21.33	28
2017-07-19	$27.00	$27.01	$27.00	$27.00	$21.33	1,097
2017-07-18	$27.00	$27.13	$27.00	$27.00	$21.33	4,864
2017-07-17	$26.82	$27.15	$26.82	$27.14	$21.44	15,541
2017-07-14	$26.71	$26.96	$26.71	$26.96	$21.29	312
2017-07-13	$26.97	$26.97	$26.77	$26.86	$21.21	3,375
2017-07-12	$26.68	$27.15	$26.67	$27.00	$21.33	2,233
2017-07-11	$26.60	$26.97	$26.60	$26.97	$21.30	5,091
2017-07-10	$26.55	$26.55	$26.55	$26.55	$20.97	263
2017-07-07	$26.59	$26.70	$26.51	$26.70	$21.09	9,850
2017-07-06	$26.37	$26.56	$26.30	$26.56	$20.98	10,049
2017-07-05	$26.13	$26.13	$26.13	$26.13	$20.64	36
2017-07-03	$26.10	$26.13	$26.08	$26.13	$20.64	614
2017-06-30	$26.31	$26.46	$26.28	$26.32	$20.78	1,607
2017-06-29	$26.40	$26.47	$26.10	$26.47	$20.91	2,670
2017-06-28	$26.49	$26.51	$26.18	$26.48	$20.91	4,527
2017-06-27	$26.07	$26.51	$26.07	$26.51	$20.94	13,712
2017-06-26	$26.07	$26.20	$26.07	$26.20	$20.69	1,659
2017-06-23	$26.15	$26.15	$26.15	$26.15	$20.65	325
2017-06-22	$26.11	$26.22	$26.11	$26.18	$20.68	900
2017-06-21	$26.11	$26.17	$26.11	$26.17	$20.67	805
2017-06-20	$26.04	$26.24	$26.04	$26.15	$20.65	1,487
2017-06-19	$26.06	$26.19	$26.06	$26.12	$20.63	5,040
2017-06-16	$26.19	$26.24	$26.18	$26.20	$20.69	2,338
2017-06-15	$26.30	$26.30	$26.10	$26.10	$20.61	352
2017-06-14	$26.24	$26.30	$26.07	$26.24	$20.73	2,122
2017-06-13	$26.12	$26.12	$26.10	$26.12	$20.63	2,154
2017-06-12	$26.38	$26.38	$26.19	$26.19	$20.69	200
2017-06-09	$26.07	$26.38	$26.05	$26.38	$20.83	6,580
2017-06-08	$26.12	$26.12	$26.12	$26.12	$20.63	53
2017-06-07	$26.03	$26.20	$26.03	$26.12	$20.63	5,741
2017-06-06	$25.95	$26.12	$25.95	$26.12	$20.63	1,870
2017-06-05	$25.92	$25.92	$25.92	$25.92	$20.47	556
2017-06-02	$25.93	$26.03	$25.93	$26.03	$20.56	580
2017-06-01	$25.87	$26.16	$25.87	$26.13	$20.64	3,256
2017-05-31	$25.86	$26.07	$25.85	$25.93	$20.48	3,032
2017-05-30	$26.20	$26.20	$25.67	$25.80	$20.38	8,880
2017-05-26	$26.24	$26.24	$26.24	$26.24	$20.42	100
2017-05-25	$26.28	$26.67	$26.28	$26.63	$20.73	2,877
2017-05-24	$26.49	$26.49	$26.49	$26.49	$20.62	158
2017-05-23	$26.41	$26.69	$26.41	$26.68	$20.76	3,837
2017-05-22	$26.16	$26.16	$26.16	$26.16	$20.36	112
2017-05-19	$26.15	$26.30	$26.15	$26.30	$20.47	274
2017-05-18	$26.26	$26.45	$26.25	$26.45	$20.59	2,682
2017-05-17	$26.26	$26.28	$26.26	$26.28	$20.45	412
2017-05-16	$26.35	$26.40	$26.21	$26.31	$20.48	2,403
2017-05-15	$26.15	$26.30	$26.15	$26.25	$20.43	1,570
2017-05-12	$26.18	$26.22	$26.18	$26.22	$20.41	4,289
2017-05-11	$26.04	$26.04	$26.04	$26.04	$20.27	433
2017-05-10	$26.21	$26.29	$26.21	$26.29	$20.46	1,041
2017-05-09	$26.25	$26.25	$26.25	$26.25	$20.43	7
2017-05-08	$26.25	$26.25	$26.25	$26.25	$20.43	6
2017-05-05	$26.01	$26.25	$26.01	$26.25	$20.43	1,300
2017-05-04	$26.15	$26.15	$26.01	$26.01	$20.24	1,389
2017-05-03	$26.05	$26.30	$26.05	$26.30	$20.47	1,951
2017-05-02	$26.16	$26.16	$26.16	$26.16	$20.36	1,120
2017-05-01	$26.15	$26.15	$26.15	$26.15	$20.35	100
2017-04-28	$26.30	$26.30	$26.30	$26.30	$20.47	40
2017-04-27	$26.29	$26.30	$26.17	$26.30	$20.47	1,508
2017-04-26	$26.22	$26.31	$26.22	$26.31	$20.47	855
2017-04-25	$26.19	$26.48	$26.19	$26.48	$20.61	688
2017-04-24	$26.29	$26.29	$26.29	$26.29	$20.46	56
2017-04-21	$26.17	$26.29	$26.17	$26.29	$20.46	1,114
2017-04-20	$26.17	$26.32	$26.17	$26.24	$20.42	1,485
2017-04-19	$26.17	$26.18	$26.17	$26.18	$20.38	200
2017-04-18	$26.24	$26.47	$26.08	$26.26	$20.44	5,143
2017-04-17	$26.24	$26.29	$26.24	$26.26	$20.44	5,378
2017-04-13	$26.19	$26.70	$26.17	$26.45	$20.59	1,085
2017-04-12	$26.62	$26.62	$26.16	$26.45	$20.59	2,471
2017-04-11	$26.42	$26.43	$26.12	$26.28	$20.45	2,111
2017-04-10	$26.04	$26.43	$26.04	$26.14	$20.34	3,984
2017-04-07	$26.02	$26.16	$26.02	$26.04	$20.27	669
2017-04-06	$26.03	$26.11	$26.03	$26.05	$20.27	2,047
2017-04-05	$26.02	$26.17	$26.02	$26.17	$20.37	596
2017-04-04	$26.13	$26.18	$26.06	$26.18	$20.38	2,505
2017-04-03	$26.20	$26.20	$26.04	$26.04	$20.27	785
2017-03-31	$26.01	$26.04	$26.01	$26.04	$20.26	421
2017-03-30	$25.96	$26.22	$25.92	$26.22	$20.41	6,498
2017-03-29	$25.92	$26.02	$25.92	$26.02	$20.25	304
2017-03-28	$26.22	$26.22	$25.91	$25.92	$20.17	2,298
2017-03-27	$25.78	$26.10	$25.78	$26.10	$20.31	1,612
2017-03-24	$26.10	$26.10	$26.10	$26.10	$20.31	1,022
2017-03-23	$26.10	$26.22	$26.10	$26.11	$20.32	2,723
2017-03-22	$25.95	$26.07	$25.95	$26.07	$20.29	687
2017-03-21	$25.64	$26.03	$25.62	$26.00	$20.24	9,096
2017-03-20	$25.75	$25.99	$25.71	$25.71	$20.01	6,050
2017-03-17	$25.69	$25.87	$25.69	$25.87	$20.13	1,001
2017-03-16	$26.06	$26.08	$25.69	$25.76	$20.05	4,664
2017-03-15	$25.96	$25.96	$25.77	$25.83	$20.10	675
2017-03-14	$25.74	$25.75	$25.74	$25.75	$20.04	1,186
2017-03-13	$25.84	$25.91	$25.84	$25.91	$20.17	289
2017-03-10	$26.00	$26.00	$25.73	$26.00	$20.24	1,603
2017-03-09	$25.76	$25.76	$25.73	$25.73	$20.03	1,991
2017-03-08	$25.95	$26.00	$25.85	$25.86	$20.13	2,377
2017-03-07	$26.08	$26.08	$26.00	$26.00	$20.24	480
2017-03-06	$25.89	$25.89	$25.89	$25.89	$20.15	100
2017-03-03	$25.86	$26.12	$25.86	$26.12	$20.33	1,320
2017-03-02	$25.95	$25.97	$25.95	$25.97	$20.21	408
2017-03-01	$26.08	$26.08	$26.08	$26.08	$20.30	2,064
2017-02-28	$25.99	$26.12	$25.99	$26.12	$20.33	581
2017-02-27	$25.89	$26.59	$25.81	$26.59	$20.69	2,976
2017-02-24	$25.96	$25.96	$25.89	$25.95	$19.91	906
2017-02-23	$25.93	$26.21	$25.90	$26.21	$20.11	7,933
2017-02-22	$25.62	$26.00	$25.59	$25.90	$19.87	2,666
2017-02-21	$25.58	$25.76	$25.58	$25.61	$19.65	3,189
2017-02-17	$25.64	$25.80	$25.56	$25.58	$19.63	1,652
2017-02-16	$25.57	$25.85	$25.57	$25.85	$19.83	1,056
2017-02-15	$25.85	$25.85	$25.85	$25.85	$19.83	863
2017-02-14	$25.79	$25.87	$25.50	$25.86	$19.84	3,736
2017-02-13	$25.66	$25.79	$25.66	$25.79	$19.79	362
2017-02-10	$25.50	$25.65	$25.50	$25.64	$19.67	1,665
2017-02-09	$25.55	$25.63	$25.52	$25.52	$19.58	4,718
2017-02-08	$25.56	$25.56	$25.55	$25.55	$19.60	712
2017-02-07	$25.60	$25.61	$25.45	$25.47	$19.54	2,800
2017-02-06	$25.43	$25.50	$25.43	$25.46	$19.53	360
2017-02-03	$25.40	$25.40	$25.40	$25.40	$19.49	140
2017-02-02	$25.31	$25.64	$25.31	$25.57	$19.62	1,755
2017-02-01	$25.43	$25.43	$25.43	$25.43	$19.51	60
2017-01-31	$25.55	$25.64	$25.37	$25.43	$19.51	2,167
2017-01-30	$25.31	$25.51	$25.31	$25.51	$19.58	1,117
2017-01-27	$25.37	$25.49	$25.37	$25.45	$19.53	1,049
2017-01-26	$25.50	$25.52	$25.50	$25.52	$19.58	429
2017-01-25	$25.44	$25.50	$25.40	$25.50	$19.56	1,640
2017-01-24	$25.39	$25.50	$25.37	$25.37	$19.46	689
2017-01-23	$25.84	$25.84	$25.38	$25.38	$19.47	339
2017-01-20	$25.69	$25.69	$25.42	$25.42	$19.50	361
2017-01-19	$25.37	$25.38	$25.37	$25.38	$19.47	729
2017-01-18	$25.40	$25.43	$25.40	$25.43	$19.51	1,133
2017-01-17	$25.48	$25.48	$25.48	$25.48	$19.55	216
2017-01-13	$25.53	$25.83	$25.46	$25.66	$19.69	2,691
2017-01-12	$25.41	$25.85	$25.41	$25.85	$19.83	3,150
2017-01-11	$25.30	$25.71	$25.30	$25.64	$19.67	7,331
2017-01-10	$25.30	$25.42	$25.30	$25.42	$19.51	3,203
2017-01-09	$25.25	$25.47	$25.25	$25.41	$19.49	3,119
2017-01-06	$25.43	$25.57	$25.20	$25.39	$19.48	2,166
2017-01-05	$25.55	$25.55	$25.48	$25.50	$19.56	1,019
2017-01-04	$25.45	$25.52	$25.30	$25.48	$19.55	1,375
2017-01-03	$25.45	$25.55	$25.45	$25.55	$19.60	2,643
2016-12-30	$25.01	$25.45	$25.01	$25.25	$19.37	7,238
2016-12-29	$25.15	$25.15	$25.00	$25.14	$19.29	2,241
2016-12-28	$25.00	$25.20	$25.00	$25.14	$19.29	4,327
2016-12-27	$25.13	$25.15	$25.09	$25.10	$19.26	2,080
2016-12-23	$25.23	$25.23	$25.05	$25.18	$19.32	3,879
2016-12-22	$25.05	$25.13	$25.05	$25.06	$19.23	1,831
2016-12-21	$24.87	$25.01	$24.87	$25.00	$19.18	2,693
2016-12-20	$25.20	$25.25	$25.01	$25.25	$19.37	3,400
2016-12-19	$25.08	$25.25	$25.00	$25.25	$19.37	3,618
2016-12-16	$25.00	$25.06	$24.99	$25.06	$19.23	1,320
2016-12-15	$25.06	$25.08	$24.93	$25.08	$19.24	2,196
2016-12-14	$24.95	$25.03	$24.85	$24.93	$19.13	1,370
2016-12-13	$25.04	$25.08	$24.79	$24.84	$19.06	4,931
2016-12-12	$25.20	$25.20	$24.68	$24.70	$18.95	4,277
2016-12-09	$25.05	$25.05	$25.02	$25.02	$19.20	300
2016-12-08	$25.05	$25.05	$24.91	$25.05	$19.22	1,454
2016-12-07	$24.90	$24.97	$24.90	$24.95	$19.14	1,523
2016-12-06	$24.90	$24.95	$24.90	$24.95	$19.14	1,883
2016-12-05	$24.99	$25.12	$24.90	$24.90	$19.10	3,700
2016-12-02	$24.90	$24.90	$24.90	$24.90	$19.10	239
2016-12-01	$25.01	$25.35	$24.71	$25.34	$19.44	2,702
2016-11-30	$25.05	$25.05	$24.85	$24.85	$19.07	226
2016-11-29	$25.10	$25.60	$25.00	$25.60	$19.64	6,150
2016-11-28	$25.56	$25.56	$25.56	$25.56	$19.32	34
2016-11-25	$25.56	$25.56	$25.56	$25.56	$19.32	137
2016-11-23	$25.06	$25.85	$25.06	$25.56	$19.32	1,740
2016-11-22	$25.20	$25.39	$25.11	$25.33	$19.15	6,428
2016-11-21	$25.01	$25.42	$25.00	$25.11	$18.98	5,055
2016-11-18	$25.12	$25.27	$25.12	$25.12	$18.99	5,262
2016-11-17	$25.49	$25.51	$25.46	$25.51	$19.28	840
2016-11-16	$25.49	$25.49	$25.00	$25.00	$18.90	4,297
2016-11-15	$24.66	$25.32	$24.66	$25.17	$19.02	5,414
2016-11-14	$25.53	$25.53	$24.49	$24.65	$18.63	9,144
2016-11-11	$25.54	$25.61	$25.46	$25.47	$19.25	4,984
2016-11-10	$25.65	$26.23	$25.22	$25.93	$19.60	18,193
2016-11-09	$26.12	$26.30	$24.67	$26.30	$19.88	14,795
2016-11-08	$26.17	$26.35	$26.17	$26.35	$19.92	773
2016-11-07	$26.16	$26.55	$26.16	$26.55	$20.07	1,101
2016-11-04	$26.13	$26.35	$26.13	$26.35	$19.92	2,100
2016-11-03	$26.14	$26.40	$26.14	$26.20	$19.81	1,711
2016-11-02	$26.14	$26.14	$26.14	$26.14	$19.76	240
2016-11-01	$26.25	$26.25	$26.25	$26.25	$19.84	324
2016-10-31	$26.26	$26.26	$26.26	$26.26	$19.85	100
2016-10-28	$26.39	$26.39	$26.39	$26.39	$19.95	0
2016-10-27	$26.39	$26.39	$26.39	$26.39	$19.95	209
2016-10-26	$26.52	$26.52	$26.52	$26.52	$20.05	1,033
2016-10-25	$26.34	$26.38	$26.31	$26.36	$19.93	1,141
2016-10-24	$26.60	$26.60	$26.60	$26.60	$20.11	18
2016-10-21	$26.47	$26.60	$26.25	$26.60	$20.11	1,737
2016-10-20	$26.43	$26.43	$26.43	$26.43	$19.98	100
2016-10-19	$26.44	$26.76	$26.42	$26.43	$19.98	3,577
2016-10-18	$26.67	$26.67	$26.67	$26.67	$20.16	400
2016-10-17	$26.34	$26.35	$26.30	$26.33	$19.90	1,992
2016-10-14	$26.64	$26.64	$26.64	$26.64	$20.13	100
2016-10-13	$26.21	$26.25	$26.21	$26.25	$19.84	500
2016-10-12	$26.36	$26.36	$26.36	$26.36	$19.93	100
2016-10-11	$26.65	$26.65	$26.42	$26.42	$19.97	2,719
2016-10-10	$26.36	$26.63	$26.36	$26.63	$20.13	925
2016-10-07	$26.57	$26.57	$26.57	$26.57	$20.09	0
2016-10-06	$26.65	$26.67	$26.57	$26.57	$20.09	1,576
2016-10-05	$26.57	$26.64	$26.44	$26.64	$20.14	706
2016-10-04	$26.59	$26.59	$26.59	$26.59	$20.10	2,803
2016-10-03	$26.59	$26.59	$26.56	$26.56	$20.08	422
2016-09-30	$26.70	$26.70	$26.41	$26.41	$19.96	3,608
2016-09-29	$26.54	$26.54	$26.54	$26.54	$20.06	288
2016-09-28	$26.65	$26.67	$26.54	$26.54	$20.06	1,779
2016-09-27	$26.80	$26.82	$26.65	$26.65	$20.15	3,032
2016-09-26	$26.70	$26.86	$26.70	$26.70	$20.18	5,928
2016-09-23	$26.77	$26.85	$26.72	$26.85	$20.30	2,205
2016-09-22	$26.90	$26.90	$26.90	$26.90	$20.34	1,156
2016-09-21	$26.79	$27.00	$26.71	$26.83	$20.28	1,783
2016-09-20	$26.81	$27.09	$26.68	$26.73	$20.21	10,258
2016-09-19	$26.72	$27.00	$26.64	$26.64	$20.14	2,949
2016-09-16	$26.84	$27.07	$26.74	$26.84	$20.29	1,379
2016-09-15	$26.66	$26.93	$26.61	$26.69	$20.18	3,870
2016-09-14	$26.79	$26.87	$26.66	$26.81	$20.27	2,178
2016-09-13	$27.04	$27.26	$26.73	$26.73	$20.21	1,791
2016-09-12	$27.12	$27.23	$26.77	$26.85	$20.30	6,331
2016-09-09	$27.08	$27.46	$27.08	$27.09	$20.48	3,393
2016-09-08	$27.24	$27.25	$27.18	$27.18	$20.55	1,719
2016-09-07	$27.12	$27.49	$27.07	$27.24	$20.59	8,720
2016-09-06	$27.85	$27.85	$27.12	$27.19	$20.55	41,951
2016-09-02	$27.85	$27.85	$27.46	$27.84	$21.05	1,243
2016-09-01	$27.84	$27.85	$27.43	$27.85	$21.05	1,503
2016-08-31	$27.49	$27.85	$27.16	$27.70	$20.94	6,427
2016-08-30	$27.44	$27.50	$27.01	$27.50	$20.79	2,023
2016-08-29	$27.50	$27.90	$27.40	$27.40	$20.43	4,413
2016-08-26	$27.45	$27.45	$27.24	$27.42	$20.44	1,040
2016-08-25	$27.08	$27.42	$27.08	$27.11	$20.21	5,448
2016-08-24	$27.15	$27.39	$27.12	$27.39	$20.42	1,636
2016-08-23	$27.11	$27.16	$26.90	$27.15	$20.24	6,736
2016-08-22	$27.01	$27.16	$26.81	$26.94	$20.08	12,089
2016-08-19	$26.88	$27.11	$26.88	$27.00	$20.13	2,845
2016-08-18	$27.17	$27.17	$26.85	$27.17	$20.26	2,871
2016-08-17	$26.81	$26.92	$26.79	$26.79	$19.97	2,130
2016-08-16	$26.72	$26.99	$26.69	$26.69	$19.90	5,657
2016-08-15	$26.90	$26.98	$26.76	$26.77	$19.96	5,152
2016-08-12	$26.75	$26.92	$26.68	$26.92	$20.07	980
2016-08-11	$26.81	$26.91	$26.76	$26.86	$20.03	2,223
2016-08-10	$27.08	$27.13	$26.75	$26.84	$20.01	8,705
2016-08-09	$26.87	$27.14	$26.87	$27.13	$20.23	5,276
2016-08-08	$27.06	$27.06	$26.93	$26.93	$20.08	1,171
2016-08-05	$27.10	$27.15	$27.08	$27.15	$20.24	2,923
2016-08-04	$27.03	$27.14	$26.88	$26.96	$20.10	3,341
2016-08-03	$26.78	$26.89	$26.78	$26.89	$20.05	575
2016-08-02	$26.83	$26.86	$26.70	$26.80	$19.98	1,452
2016-08-01	$26.72	$26.83	$26.70	$26.75	$19.94	4,717
2016-07-29	$26.51	$26.73	$26.51	$26.60	$19.83	3,470
2016-07-28	$26.68	$26.73	$26.57	$26.63	$19.86	3,714
2016-07-27	$26.60	$26.77	$26.47	$26.54	$19.79	2,328
2016-07-26	$26.71	$26.84	$26.56	$26.56	$19.80	4,967
2016-07-25	$26.57	$26.70	$26.57	$26.70	$19.91	1,427
2016-07-22	$26.88	$26.96	$26.73	$26.73	$19.93	9,221
2016-07-21	$26.85	$26.99	$26.85	$26.99	$20.12	1,006
2016-07-20	$26.83	$27.12	$26.78	$27.02	$20.14	1,781
2016-07-19	$26.78	$27.18	$26.78	$27.02	$20.14	5,024
2016-07-18	$26.86	$27.18	$26.86	$26.97	$20.11	1,671
2016-07-15	$26.89	$27.50	$26.80	$27.02	$20.14	5,644
2016-07-14	$26.70	$26.86	$26.70	$26.86	$20.02	1,038
2016-07-13	$26.55	$26.78	$26.55	$26.70	$19.91	4,138
2016-07-12	$26.58	$26.65	$26.53	$26.53	$19.78	1,221
2016-07-11	$26.49	$26.81	$26.40	$26.56	$19.80	9,095
2016-07-08	$26.87	$26.88	$26.51	$26.51	$19.77	5,167
2016-07-07	$26.85	$26.85	$26.31	$26.80	$19.98	2,789
2016-07-06	$26.34	$26.83	$26.30	$26.30	$19.61	1,556
2016-07-05	$26.87	$26.87	$26.44	$26.63	$19.85	1,218
2016-07-01	$26.90	$26.91	$26.90	$26.91	$20.06	1,011
2016-06-30	$26.75	$26.91	$26.75	$26.78	$19.96	3,677
2016-06-29	$26.75	$26.86	$26.75	$26.75	$19.94	4,257
2016-06-28	$26.29	$26.91	$26.16	$26.82	$20.00	6,850
2016-06-27	$26.40	$26.40	$26.18	$26.40	$19.68	2,219
2016-06-24	$26.63	$26.76	$26.25	$26.25	$19.57	1,521
2016-06-23	$26.79	$26.79	$26.75	$26.75	$19.94	768
2016-06-22	$26.61	$26.80	$26.61	$26.75	$19.94	999
2016-06-21	$26.35	$26.90	$26.35	$26.61	$19.84	3,241
2016-06-20	$26.89	$26.92	$26.59	$26.59	$19.82	1,090
2016-06-17	$26.75	$26.75	$26.60	$26.65	$19.87	2,424
2016-06-16	$26.57	$27.05	$26.57	$26.61	$19.84	1,419
2016-06-15	$26.40	$26.63	$26.40	$26.63	$19.85	1,283
2016-06-14	$26.50	$26.58	$26.50	$26.52	$19.77	3,094
2016-06-13	$26.49	$26.58	$26.49	$26.52	$19.77	3,879
2016-06-10	$26.35	$26.50	$26.21	$26.50	$19.76	5,727
2016-06-09	$26.39	$26.39	$26.14	$26.14	$19.49	1,316
2016-06-08	$26.33	$26.43	$26.16	$26.43	$19.71	4,783
2016-06-07	$26.17	$26.25	$26.15	$26.25	$19.57	1,248
2016-06-06	$26.27	$26.38	$26.04	$26.04	$19.41	1,965
2016-06-03	$26.15	$26.18	$26.03	$26.16	$19.50	3,371
2016-06-02	$26.05	$26.10	$26.00	$26.10	$19.46	3,232
2016-06-01	$26.04	$26.17	$26.04	$26.17	$19.51	3,326
2016-05-31	$25.85	$26.16	$25.85	$26.16	$19.51	3,454
2016-05-27	$25.97	$26.18	$25.90	$26.00	$19.38	8,057
2016-05-26	$26.42	$26.42	$26.18	$26.18	$19.24	7,979
2016-05-25	$26.68	$26.68	$26.10	$26.10	$19.18	7,634
2016-05-24	$26.20	$26.32	$26.09	$26.19	$19.25	4,080
2016-05-23	$26.24	$26.48	$26.20	$26.20	$19.25	1,371
2016-05-20	$25.94	$26.34	$25.94	$26.24	$19.28	1,063
2016-05-19	$25.92	$26.39	$25.82	$25.99	$19.10	2,560
2016-05-18	$26.42	$26.50	$26.20	$26.25	$19.29	4,326
2016-05-17	$26.50	$26.50	$26.29	$26.50	$19.47	2,043
2016-05-16	$26.48	$26.50	$26.44	$26.50	$19.47	2,134
2016-05-13	$26.40	$26.50	$26.40	$26.50	$19.47	984
2016-05-12	$26.49	$26.50	$26.34	$26.43	$19.42	3,861
2016-05-11	$26.50	$26.50	$26.32	$26.49	$19.46	874
2016-05-10	$26.87	$26.88	$26.29	$26.50	$19.47	3,571
2016-05-09	$26.25	$26.57	$26.15	$26.57	$19.52	4,819
2016-05-06	$26.35	$26.35	$26.24	$26.24	$19.28	1,820
2016-05-05	$26.55	$26.59	$26.34	$26.35	$19.36	4,077
2016-05-04	$26.29	$26.43	$26.07	$26.07	$19.15	6,661
2016-05-03	$26.12	$26.50	$26.12	$26.30	$19.32	5,514
2016-05-02	$26.46	$26.50	$26.19	$26.19	$19.24	1,542
2016-04-29	$26.24	$26.47	$26.07	$26.07	$19.15	4,469
2016-04-28	$26.26	$26.55	$26.02	$26.45	$19.43	3,287
2016-04-27	$26.57	$26.57	$26.55	$26.57	$19.52	965
2016-04-26	$26.24	$26.31	$26.10	$26.26	$19.29	4,604
2016-04-25	$26.26	$26.34	$26.03	$26.03	$19.13	1,449
2016-04-22	$26.07	$26.07	$25.82	$25.98	$19.09	2,334
2016-04-21	$25.88	$26.01	$25.88	$26.00	$19.10	3,784
2016-04-20	$25.71	$25.89	$25.71	$25.89	$19.02	2,262
2016-04-19	$25.96	$26.00	$25.72	$25.73	$18.91	1,633
2016-04-18	$25.90	$25.96	$25.80	$25.96	$19.07	5,954
2016-04-15	$25.89	$25.99	$25.74	$25.97	$19.08	7,256
2016-04-14	$25.90	$25.93	$25.89	$25.91	$19.04	1,892
2016-04-13	$25.80	$25.93	$25.78	$25.89	$19.02	4,466
2016-04-12	$25.68	$25.78	$25.62	$25.78	$18.94	1,401
2016-04-11	$25.62	$25.83	$25.62	$25.80	$18.96	4,413
2016-04-08	$25.56	$25.67	$25.56	$25.66	$18.85	2,470
2016-04-07	$25.65	$25.65	$25.60	$25.62	$18.82	9,195
2016-04-06	$25.62	$25.63	$25.60	$25.63	$18.83	7,099
2016-04-05	$25.59	$25.59	$25.57	$25.58	$18.80	1,318
2016-04-04	$25.52	$25.60	$25.52	$25.60	$18.81	3,342
2016-04-01	$25.62	$25.64	$25.50	$25.64	$18.84	4,455
2016-03-31	$25.53	$25.70	$25.53	$25.60	$18.81	2,563
2016-03-30	$25.70	$25.70	$25.57	$25.65	$18.85	3,552
2016-03-29	$25.73	$25.73	$25.53	$25.71	$18.89	2,284
2016-03-28	$25.63	$25.74	$25.63	$25.74	$18.91	1,094
2016-03-24	$25.73	$25.95	$25.57	$25.60	$18.81	41,108
2016-03-23	$25.80	$26.00	$25.80	$26.00	$19.10	2,396
2016-03-22	$25.90	$25.95	$25.61	$25.70	$18.88	13,425
2016-03-21	$25.55	$26.28	$25.55	$26.07	$19.15	11,668
2016-03-18	$25.87	$25.88	$25.52	$25.52	$18.75	2,157
2016-03-17	$25.87	$25.88	$25.49	$25.88	$19.02	2,456
2016-03-16	$25.73	$25.76	$25.45	$25.63	$18.83	2,367
2016-03-15	$26.01	$26.01	$25.43	$25.80	$18.96	4,821
2016-03-14	$25.62	$25.88	$25.62	$25.88	$19.02	2,180
2016-03-11	$25.84	$25.84	$25.44	$25.70	$18.88	10,406
2016-03-10	$26.10	$26.10	$25.87	$25.90	$19.03	22,631
2016-03-09	$25.90	$26.02	$25.83	$25.95	$19.07	7,092
2016-03-08	$25.70	$26.04	$25.60	$25.93	$19.05	28,645
2016-03-07	$25.84	$25.84	$25.60	$25.60	$18.81	951
2016-03-04	$25.92	$25.92	$25.66	$25.87	$19.00	1,436
2016-03-03	$25.61	$25.70	$25.61	$25.67	$18.86	1,462
2016-03-02	$25.50	$25.65	$25.50	$25.62	$18.82	2,539
2016-03-01	$25.65	$25.70	$25.39	$25.65	$18.85	3,340
2016-02-29	$25.60	$25.60	$25.27	$25.45	$18.70	6,749
2016-02-26	$25.40	$25.40	$25.27	$25.35	$18.63	2,557
2016-02-25	$25.61	$25.72	$25.55	$25.64	$18.56	5,689
2016-02-24	$25.37	$25.61	$25.28	$25.42	$18.40	4,937
2016-02-23	$25.50	$25.53	$25.46	$25.53	$18.48	6,401
2016-02-22	$25.50	$25.50	$25.32	$25.32	$18.33	4,241
2016-02-19	$25.45	$25.45	$25.25	$25.25	$18.28	2,351
2016-02-18	$25.20	$25.45	$25.13	$25.45	$18.42	3,828
2016-02-17	$25.43	$25.51	$25.25	$25.25	$18.28	5,818
2016-02-16	$25.53	$25.53	$25.21	$25.40	$18.38	3,123
2016-02-12	$25.32	$25.81	$25.10	$25.66	$18.57	4,247
2016-02-11	$25.44	$25.87	$25.18	$25.29	$18.31	6,080
2016-02-10	$25.88	$26.02	$25.65	$25.65	$18.57	8,611
2016-02-09	$25.58	$25.61	$25.40	$25.60	$18.53	4,495
2016-02-08	$25.79	$25.90	$25.40	$25.42	$18.40	12,680
2016-02-05	$25.76	$25.92	$25.70	$25.92	$18.76	6,253
2016-02-04	$25.64	$25.64	$25.49	$25.49	$18.45	1,576
2016-02-03	$25.54	$25.80	$25.40	$25.61	$18.54	8,799
2016-02-02	$25.35	$25.66	$25.35	$25.50	$18.46	4,645
2016-02-01	$25.78	$25.85	$25.03	$25.33	$18.33	20,139
2016-01-29	$25.72	$25.89	$25.58	$25.80	$18.67	3,901
2016-01-28	$25.74	$25.74	$25.40	$25.74	$18.63	1,702
2016-01-27	$25.38	$25.72	$25.30	$25.58	$18.52	3,909
2016-01-26	$25.24	$25.45	$25.24	$25.40	$18.38	8,680
2016-01-25	$25.60	$25.85	$24.98	$25.00	$18.10	19,329
2016-01-22	$25.44	$25.45	$25.44	$25.45	$18.42	3,772
2016-01-21	$25.45	$25.67	$25.11	$25.16	$18.21	13,929
2016-01-20	$25.62	$25.67	$25.36	$25.42	$18.40	4,773
2016-01-19	$25.70	$25.80	$25.60	$25.60	$18.53	3,523
2016-01-15	$25.90	$25.90	$25.60	$25.60	$18.53	9,050
2016-01-14	$25.68	$25.90	$25.68	$25.90	$18.75	3,828
2016-01-13	$25.66	$25.67	$25.59	$25.66	$18.57	4,808
2016-01-12	$25.63	$25.74	$25.57	$25.67	$18.58	4,821
2016-01-11	$25.50	$25.76	$25.49	$25.49	$18.45	5,944
2016-01-08	$25.83	$25.83	$25.35	$25.67	$18.58	10,734
2016-01-07	$25.84	$25.84	$25.35	$25.35	$18.35	12,167
2016-01-06	$25.85	$25.97	$25.62	$25.66	$18.57	6,134
2016-01-05	$25.69	$25.85	$25.69	$25.85	$18.71	5,237
2016-01-04	$25.90	$25.99	$25.53	$25.94	$18.77	4,517
2015-12-31	$26.00	$26.03	$25.90	$26.00	$18.82	750
2015-12-30	$25.85	$26.05	$25.75	$25.95	$18.78	3,810
2015-12-29	$26.00	$26.05	$25.60	$25.85	$18.71	16,419
2015-12-28	$25.50	$25.92	$25.37	$25.70	$18.60	2,154
2015-12-24	$25.73	$25.73	$25.50	$25.50	$18.46	643
2015-12-23	$25.83	$25.90	$25.50	$25.54	$18.49	5,165
2015-12-22	$25.75	$25.75	$25.50	$25.61	$18.53	1,983
2015-12-21	$25.77	$25.77	$25.77	$25.77	$18.65	247
2015-12-18	$25.80	$25.82	$25.55	$25.55	$18.49	741
2015-12-17	$25.50	$25.60	$25.50	$25.60	$18.53	2,390
2015-12-16	$25.40	$25.40	$25.40	$25.40	$18.38	98
2015-12-15	$25.35	$25.51	$25.35	$25.40	$18.38	11,688
2015-12-14	$25.40	$25.40	$25.15	$25.18	$18.23	2,535
2015-12-11	$25.30	$25.35	$25.20	$25.35	$18.35	8,075
2015-12-10	$25.40	$25.45	$25.35	$25.35	$18.35	5,877
2015-12-09	$25.49	$25.65	$25.23	$25.50	$18.46	11,983
2015-12-08	$25.65	$25.65	$25.18	$25.50	$18.46	7,237
2015-12-07	$25.44	$25.64	$25.27	$25.60	$18.53	5,831
2015-12-04	$25.66	$25.66	$25.45	$25.59	$18.52	2,603
2015-12-03	$25.60	$25.60	$25.50	$25.55	$18.49	2,399
2015-12-02	$25.63	$25.63	$25.55	$25.55	$18.49	1,752
2015-12-01	$25.67	$25.67	$25.60	$25.63	$18.55	2,384
2015-11-30	$25.65	$25.65	$25.50	$25.50	$18.46	2,814
2015-11-27	$25.65	$25.80	$25.65	$25.80	$18.67	675
2015-11-25	$25.97	$25.97	$25.76	$25.85	$18.44	2,373
2015-11-24	$26.10	$26.10	$25.66	$25.72	$18.34	3,776
2015-11-23	$26.48	$26.48	$25.66	$25.66	$18.30	5,388
2015-11-20	$26.66	$26.66	$25.66	$26.07	$18.59	16,242
2015-11-19	$25.84	$25.99	$25.73	$25.99	$18.54	9,330
2015-11-18	$25.69	$25.83	$25.68	$25.78	$18.38	9,948
2015-11-17	$25.57	$25.76	$25.57	$25.69	$18.32	14,664
2015-11-16	$25.57	$25.75	$25.40	$25.52	$18.20	12,775
2015-11-13	$25.81	$25.81	$25.44	$25.73	$18.35	7,543
2015-11-12	$25.79	$25.79	$25.53	$25.65	$18.29	4,000
2015-11-11	$25.90	$25.90	$25.74	$25.76	$18.37	2,478
2015-11-10	$25.46	$25.80	$25.41	$25.80	$18.40	8,920
2015-11-09	$25.68	$25.68	$25.40	$25.59	$18.25	3,767
2015-11-06	$25.98	$25.98	$25.35	$25.49	$18.18	23,192
2015-11-05	$25.95	$25.95	$25.89	$25.89	$18.47	1,339
2015-11-04	$25.90	$25.90	$25.82	$25.82	$18.41	2,802
2015-11-03	$25.89	$25.90	$25.66	$25.71	$18.34	7,454
2015-11-02	$26.00	$26.00	$25.77	$25.77	$18.38	3,812
2015-10-30	$25.93	$25.97	$25.90	$25.96	$18.52	2,021
2015-10-29	$25.75	$25.89	$25.60	$25.61	$18.27	6,406
2015-10-28	$25.84	$25.84	$25.63	$25.63	$18.28	3,159
2015-10-27	$26.00	$26.00	$25.74	$25.74	$18.36	2,708
2015-10-26	$25.89	$26.19	$25.76	$25.76	$18.37	5,622
2015-10-23	$26.02	$26.02	$25.84	$25.84	$18.43	208
2015-10-22	$25.74	$25.99	$25.74	$25.89	$18.47	6,411
2015-10-21	$25.70	$25.90	$25.62	$25.63	$18.28	13,598
2015-10-20	$25.77	$25.78	$25.61	$25.72	$18.34	1,746
2015-10-19	$25.68	$25.90	$25.65	$25.65	$18.30	3,977
2015-10-16	$25.82	$25.84	$25.70	$25.84	$18.43	4,002
2015-10-15	$25.79	$25.80	$25.60	$25.69	$18.32	9,481
2015-10-14	$25.80	$25.80	$25.80	$25.80	$18.40	539
2015-10-13	$25.75	$25.95	$25.75	$25.87	$18.45	4,338
2015-10-12	$25.63	$25.81	$25.60	$25.71	$18.34	6,524
2015-10-09	$25.45	$25.79	$25.45	$25.70	$18.33	18,833
2015-10-08	$25.46	$25.55	$25.36	$25.45	$18.15	17,077
2015-10-07	$25.22	$25.24	$25.07	$25.24	$18.00	7,222
2015-10-06	$25.05	$25.17	$24.92	$25.17	$17.95	4,558
2015-10-05	$25.06	$25.06	$24.95	$25.02	$17.84	6,690
2015-10-02	$25.00	$25.01	$24.90	$25.00	$17.83	3,581
2015-10-01	$25.10	$25.20	$24.96	$24.96	$17.80	18,250
2015-09-30	$25.14	$25.15	$24.98	$25.01	$17.84	6,086
2015-09-29	$24.96	$25.13	$24.91	$25.10	$17.90	6,239
2015-09-28	$25.03	$25.03	$24.93	$24.93	$17.78	3,226
2015-09-25	$25.07	$25.17	$24.97	$24.98	$17.81	8,350
2015-09-24	$25.05	$25.06	$24.99	$25.01	$17.84	15,604
2015-09-23	$25.18	$25.18	$25.17	$25.18	$17.96	850
2015-09-22	$25.07	$25.19	$25.07	$25.17	$17.96	2,619
2015-09-21	$25.17	$25.24	$25.02	$25.06	$17.88	8,870
2015-09-18	$25.03	$25.21	$25.01	$25.01	$17.84	17,604
2015-09-17	$24.93	$24.97	$24.91	$24.97	$17.81	4,919
2015-09-16	$24.90	$24.97	$24.90	$24.96	$17.80	10,210
2015-09-15	$24.94	$24.97	$24.94	$24.97	$17.81	8,327
2015-09-14	$24.95	$24.97	$24.94	$24.94	$17.79	5,252
2015-09-11	$24.97	$24.97	$24.90	$24.90	$17.76	3,400
2015-09-10	$24.90	$24.97	$24.90	$24.93	$17.78	6,864
2015-09-09	$24.95	$24.97	$24.92	$24.97	$17.81	2,130
2015-09-08	$25.01	$25.16	$24.90	$24.94	$17.79	8,635

Associated Banc-Corp (ASCTP) News Headlines

Recent Associated Banc-Corp (ASCTP) News

Similar Companies to Associated Banc-Corp (ASCTP) 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	--	--	--

Associated Banc-Corp (ASCTP) Exchange: OTCGREY