BlackRock Municipal Income Investment Quality Trust (BAF) Stock

Data as of May 2, 2025

$14.10 ($-0.07) -0.49%

BlackRock Municipal Income Investment Quality Trust - Daily Information

Click for more stock information on BlackRock Municipal Income Investment Quality Trust.

Daily Information	Data
Date	May 2, 2025
Open	$14.19
Previous Close	$14.10
High	$14.43
Low	$14.10
Adjusted Open	$14.19
Previous Adjusted Close	$14.10
Adjusted High	$14.43
Adjusted Low	$14.10

About BlackRock Municipal Income Investment Quality Trust (BAF)

BlackRock Muni Inc Inv Qty Tr Common

Invest in BlackRock Municipal Income Investment Quality Trust (BAF)

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.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for BlackRock Municipal Income Investment Quality Trust (BAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-05	$14.19	$14.43	$14.10	$14.10	$14.10	77,361
2021-03-04	$14.43	$14.47	$14.17	$14.17	$14.17	63,293
2021-03-03	$14.50	$14.51	$14.42	$14.42	$14.42	19,868
2021-03-02	$14.64	$14.64	$14.53	$14.55	$14.55	18,961
2021-03-01	$14.82	$14.82	$14.65	$14.70	$14.60	26,364
2021-02-26	$14.54	$14.72	$14.53	$14.71	$14.61	12,096
2021-02-25	$14.76	$14.76	$14.45	$14.50	$14.40	23,420
2021-02-24	$14.52	$14.77	$14.51	$14.75	$14.65	23,443
2021-02-23	$14.81	$14.81	$14.51	$14.59	$14.49	47,500
2021-02-22	$15.04	$15.04	$14.76	$14.81	$14.71	18,690
2021-02-19	$15.06	$15.10	$14.89	$15.05	$14.95	24,399
2021-02-18	$15.39	$15.39	$15.02	$15.15	$15.05	37,984
2021-02-17	$15.40	$15.40	$15.24	$15.29	$15.19	8,040
2021-02-16	$15.34	$15.48	$15.20	$15.20	$15.10	11,093
2021-02-12	$15.42	$15.45	$15.36	$15.38	$15.28	28,066
2021-02-11	$15.51	$15.55	$15.46	$15.48	$15.31	5,473
2021-02-10	$15.51	$15.54	$15.45	$15.53	$15.36	7,307
2021-02-09	$15.44	$15.54	$15.41	$15.45	$15.29	7,750
2021-02-08	$15.52	$15.55	$15.39	$15.47	$15.30	7,961
2021-02-05	$15.32	$15.54	$15.31	$15.41	$15.25	18,571
2021-02-04	$15.30	$15.41	$15.25	$15.40	$15.24	19,065
2021-02-03	$15.33	$15.51	$15.15	$15.38	$15.22	22,048
2021-02-02	$15.43	$15.50	$15.01	$15.34	$15.18	32,284
2021-02-01	$15.51	$15.60	$15.28	$15.48	$15.31	30,215
2021-01-29	$15.42	$15.42	$15.25	$15.29	$15.12	16,760
2021-01-28	$15.63	$15.63	$15.32	$15.32	$15.16	11,285
2021-01-27	$15.55	$15.57	$15.25	$15.57	$15.40	9,795
2021-01-26	$15.43	$15.44	$15.25	$15.44	$15.27	14,667
2021-01-25	$15.30	$15.58	$15.00	$15.49	$15.32	120,468
2021-01-22	$15.30	$15.30	$15.10	$15.14	$14.98	27,534
2021-01-21	$15.25	$15.34	$15.15	$15.26	$15.09	10,812
2021-01-20	$15.32	$15.34	$15.25	$15.28	$15.12	10,788
2021-01-19	$15.25	$15.31	$15.25	$15.31	$15.14	10,168
2021-01-15	$15.79	$15.79	$15.23	$15.33	$15.17	9,989
2021-01-14	$15.25	$15.35	$15.22	$15.35	$15.19	15,130
2021-01-13	$15.14	$15.44	$15.14	$15.30	$15.08	3,719
2021-01-12	$15.22	$15.32	$15.19	$15.19	$14.97	2,755
2021-01-11	$15.19	$15.31	$15.19	$15.26	$15.04	14,145
2021-01-08	$16.37	$16.37	$15.07	$15.19	$14.97	32,249
2021-01-07	$15.04	$15.04	$14.85	$14.98	$14.76	13,841
2021-01-06	$15.00	$15.12	$14.95	$15.00	$14.78	28,560
2021-01-05	$14.85	$15.00	$14.85	$15.00	$14.78	9,451
2021-01-04	$14.99	$14.99	$14.92	$14.92	$14.71	21,641
2020-12-31	$14.81	$14.95	$14.76	$14.93	$14.71	17,268
2020-12-30	$14.70	$14.90	$14.70	$14.89	$14.67	15,491
2020-12-29	$14.74	$14.75	$14.68	$14.74	$14.52	11,997
2020-12-28	$14.67	$14.74	$14.63	$14.70	$14.49	9,618
2020-12-24	$14.66	$14.69	$14.61	$14.69	$14.48	9,045
2020-12-23	$14.66	$14.69	$14.57	$14.63	$14.42	23,287
2020-12-22	$14.61	$14.68	$14.53	$14.66	$14.45	7,616
2020-12-21	$14.56	$14.69	$14.56	$14.67	$14.46	9,399
2020-12-18	$14.66	$14.75	$14.50	$14.69	$14.48	21,567
2020-12-17	$14.62	$14.69	$14.60	$14.65	$14.44	21,367
2020-12-16	$14.64	$14.70	$14.63	$14.69	$14.48	14,532
2020-12-15	$14.71	$14.82	$14.64	$14.69	$14.48	21,282
2020-12-14	$14.84	$14.84	$14.72	$14.72	$14.50	12,391
2020-12-11	$14.79	$14.89	$14.79	$14.84	$14.56	8,481
2020-12-10	$14.88	$14.90	$14.80	$14.82	$14.54	23,462
2020-12-09	$14.80	$14.88	$14.79	$14.86	$14.58	13,893
2020-12-08	$14.80	$14.86	$14.73	$14.80	$14.52	35,735
2020-12-07	$14.91	$14.97	$14.71	$14.81	$14.53	15,548
2020-12-04	$14.95	$15.00	$14.86	$14.88	$14.60	8,346
2020-12-03	$14.98	$15.10	$14.92	$14.95	$14.67	5,906
2020-12-02	$14.89	$14.99	$14.87	$14.97	$14.69	15,651
2020-12-01	$14.99	$14.99	$14.80	$14.93	$14.65	29,255
2020-11-30	$14.89	$14.93	$14.84	$14.89	$14.61	20,256
2020-11-27	$15.04	$15.04	$14.90	$14.91	$14.63	6,773
2020-11-25	$14.94	$14.94	$14.85	$14.90	$14.62	12,683
2020-11-24	$14.94	$14.94	$14.76	$14.94	$14.66	14,571
2020-11-23	$15.03	$15.03	$14.80	$14.88	$14.60	13,568
2020-11-20	$14.71	$15.21	$14.57	$14.85	$14.57	20,552
2020-11-19	$14.67	$14.80	$14.56	$14.77	$14.49	9,817
2020-11-18	$14.60	$14.69	$14.60	$14.66	$14.39	22,395
2020-11-17	$14.63	$14.63	$14.59	$14.62	$14.35	11,313
2020-11-16	$14.50	$14.66	$14.50	$14.63	$14.36	24,990
2020-11-13	$14.56	$14.63	$14.45	$14.50	$14.23	15,758
2020-11-12	$14.52	$14.60	$14.45	$14.55	$14.22	13,731
2020-11-11	$14.48	$14.53	$14.40	$14.52	$14.18	5,677
2020-11-10	$14.42	$14.52	$14.37	$14.47	$14.14	10,625
2020-11-09	$14.59	$14.59	$14.32	$14.45	$14.12	16,343
2020-11-06	$14.44	$14.52	$14.43	$14.52	$14.19	3,621
2020-11-05	$14.37	$14.48	$14.34	$14.48	$14.15	12,655
2020-11-04	$14.28	$14.45	$14.26	$14.40	$14.07	21,721
2020-11-03	$14.13	$14.22	$14.06	$14.22	$13.89	19,685
2020-11-02	$14.21	$14.25	$14.00	$14.21	$13.89	30,283
2020-10-30	$14.16	$14.29	$14.00	$14.28	$13.95	18,398
2020-10-29	$14.16	$14.25	$14.07	$14.25	$13.92	23,781
2020-10-28	$14.25	$14.26	$14.04	$14.26	$13.93	20,024
2020-10-27	$14.23	$14.31	$14.13	$14.29	$13.96	34,619
2020-10-26	$14.39	$14.39	$14.27	$14.35	$14.02	20,507
2020-10-23	$14.61	$14.81	$14.38	$14.49	$14.16	20,892
2020-10-22	$14.47	$15.10	$14.31	$14.60	$14.26	26,373
2020-10-21	$14.52	$14.59	$14.46	$14.56	$14.23	15,102
2020-10-20	$14.52	$14.62	$14.32	$14.62	$14.29	27,248
2020-10-19	$14.52	$14.55	$14.47	$14.50	$14.17	15,088
2020-10-16	$14.43	$14.52	$14.43	$14.47	$14.13	6,417
2020-10-15	$14.30	$14.47	$14.30	$14.47	$14.14	3,464
2020-10-14	$14.37	$14.52	$14.30	$14.37	$14.04	9,316
2020-10-13	$14.41	$14.48	$14.40	$14.42	$14.03	13,669
2020-10-12	$14.35	$14.41	$14.35	$14.41	$14.02	11,064
2020-10-09	$14.32	$14.40	$14.29	$14.40	$14.01	8,428
2020-10-08	$14.33	$14.34	$14.26	$14.34	$13.95	15,759
2020-10-07	$14.22	$14.31	$14.22	$14.31	$13.92	9,716
2020-10-06	$14.19	$14.29	$14.16	$14.28	$13.89	12,612
2020-10-05	$14.22	$14.26	$14.19	$14.25	$13.86	12,159
2020-10-02	$14.16	$14.27	$14.16	$14.27	$13.88	17,173
2020-10-01	$14.23	$14.23	$14.12	$14.18	$13.80	7,647
2020-09-30	$14.09	$14.13	$14.09	$14.13	$13.75	7,360
2020-09-29	$14.05	$14.14	$14.05	$14.13	$13.74	6,608
2020-09-28	$13.96	$14.27	$13.96	$14.10	$13.72	5,217
2020-09-25	$14.08	$14.08	$13.97	$13.99	$13.61	6,105
2020-09-24	$14.09	$14.09	$13.95	$14.00	$13.62	5,869
2020-09-23	$14.16	$14.16	$13.93	$14.06	$13.68	26,798
2020-09-22	$14.31	$14.31	$14.05	$14.10	$13.71	21,619
2020-09-21	$14.35	$14.35	$14.20	$14.24	$13.85	6,445
2020-09-18	$14.28	$14.34	$14.28	$14.32	$13.93	7,907
2020-09-17	$14.32	$14.32	$14.31	$14.31	$13.92	1,032
2020-09-16	$14.26	$14.60	$14.26	$14.36	$13.97	14,995
2020-09-15	$14.29	$14.40	$14.27	$14.32	$13.93	6,920
2020-09-14	$14.33	$14.39	$14.22	$14.22	$13.84	10,633
2020-09-11	$14.41	$14.43	$14.30	$14.40	$13.95	21,303
2020-09-10	$14.30	$14.33	$14.27	$14.33	$13.89	8,253
2020-09-09	$14.14	$14.35	$14.14	$14.27	$13.83	15,843
2020-09-08	$14.28	$14.28	$14.13	$14.18	$13.74	10,933
2020-09-04	$14.37	$14.37	$14.18	$14.26	$13.82	19,063
2020-09-03	$14.41	$14.43	$14.34	$14.43	$13.98	8,132
2020-09-02	$14.38	$14.43	$14.34	$14.40	$13.95	10,723
2020-09-01	$14.47	$14.49	$14.36	$14.37	$13.93	10,721
2020-08-31	$14.40	$14.41	$14.34	$14.39	$13.94	48,768
2020-08-28	$14.38	$14.48	$14.25	$14.48	$14.03	24,856
2020-08-27	$14.50	$14.50	$14.30	$14.34	$13.90	20,264
2020-08-26	$14.77	$14.77	$14.37	$14.50	$14.05	26,103
2020-08-25	$14.85	$14.85	$14.63	$14.77	$14.31	19,311
2020-08-24	$15.00	$15.00	$14.89	$14.89	$14.43	5,781
2020-08-21	$14.95	$15.00	$14.84	$14.98	$14.52	9,854
2020-08-20	$15.03	$15.03	$14.94	$14.98	$14.51	23,315
2020-08-19	$14.84	$15.10	$14.82	$14.97	$14.51	31,708
2020-08-18	$14.75	$14.95	$14.75	$14.84	$14.38	20,723
2020-08-17	$14.77	$14.85	$14.73	$14.82	$14.36	5,578
2020-08-14	$14.77	$14.85	$14.77	$14.83	$14.37	17,808
2020-08-13	$14.75	$14.81	$14.73	$14.80	$14.34	24,549
2020-08-12	$14.79	$14.85	$14.78	$14.81	$14.30	11,437
2020-08-11	$14.80	$14.82	$14.78	$14.81	$14.30	8,343
2020-08-10	$14.88	$14.88	$14.49	$14.80	$14.28	15,813
2020-08-07	$14.79	$14.84	$14.79	$14.84	$14.33	6,820
2020-08-06	$14.92	$15.02	$14.88	$14.89	$14.37	15,326
2020-08-05	$14.92	$15.02	$14.85	$14.96	$14.44	10,489
2020-08-04	$14.87	$14.93	$14.87	$14.90	$14.38	8,874
2020-08-03	$14.94	$14.98	$14.86	$14.87	$14.35	11,894
2020-07-31	$14.74	$14.88	$14.74	$14.85	$14.33	8,986
2020-07-30	$14.85	$14.85	$14.67	$14.77	$14.25	24,494
2020-07-29	$14.68	$14.79	$14.63	$14.79	$14.28	9,880
2020-07-28	$14.58	$14.72	$14.57	$14.67	$14.16	26,675
2020-07-27	$14.55	$14.61	$14.54	$14.60	$14.09	23,703
2020-07-24	$14.75	$14.75	$14.51	$14.57	$14.06	23,111
2020-07-23	$14.38	$14.55	$14.38	$14.51	$14.01	8,780
2020-07-22	$14.37	$14.54	$14.36	$14.43	$13.93	10,537
2020-07-21	$14.30	$14.37	$14.27	$14.37	$13.87	30,539
2020-07-20	$14.34	$14.35	$14.24	$14.33	$13.83	9,828
2020-07-17	$14.17	$14.32	$14.17	$14.26	$13.77	19,288
2020-07-16	$14.20	$14.23	$14.15	$14.21	$13.72	27,031
2020-07-15	$14.16	$14.27	$14.16	$14.20	$13.71	9,183
2020-07-14	$14.17	$14.22	$14.11	$14.22	$13.73	19,621
2020-07-13	$14.15	$14.20	$14.13	$14.18	$13.63	15,248
2020-07-10	$14.20	$14.20	$14.03	$14.15	$13.60	40,954
2020-07-09	$14.04	$14.16	$14.02	$14.15	$13.60	17,334
2020-07-08	$13.86	$14.03	$13.86	$14.01	$13.47	17,150
2020-07-07	$13.76	$13.97	$13.76	$13.92	$13.38	17,599
2020-07-06	$13.81	$13.81	$13.66	$13.78	$13.25	34,623
2020-07-02	$13.64	$13.76	$13.63	$13.69	$13.16	45,073
2020-07-01	$13.77	$13.79	$13.63	$13.64	$13.11	29,908
2020-06-30	$13.65	$13.70	$13.59	$13.59	$13.07	25,096
2020-06-29	$13.63	$13.72	$13.59	$13.59	$13.07	18,738
2020-06-26	$13.82	$13.82	$13.59	$13.59	$13.07	18,388
2020-06-25	$13.88	$13.94	$13.72	$13.80	$13.27	26,950
2020-06-24	$13.81	$13.89	$13.73	$13.81	$13.28	18,341
2020-06-23	$13.83	$13.94	$13.75	$13.80	$13.27	30,070
2020-06-22	$13.80	$13.90	$13.77	$13.86	$13.33	23,553
2020-06-19	$13.76	$13.91	$13.74	$13.85	$13.32	28,206
2020-06-18	$13.89	$13.96	$13.77	$13.79	$13.26	34,356
2020-06-17	$13.90	$13.97	$13.88	$13.88	$13.34	17,821
2020-06-16	$14.01	$14.07	$13.88	$13.88	$13.34	23,911
2020-06-15	$13.98	$14.05	$13.87	$13.90	$13.36	23,540
2020-06-12	$14.59	$14.59	$14.03	$14.05	$13.51	15,776
2020-06-11	$14.30	$14.30	$14.05	$14.05	$13.45	25,817
2020-06-10	$14.35	$14.35	$14.23	$14.30	$13.69	11,301
2020-06-09	$14.28	$14.36	$14.25	$14.28	$13.67	5,422
2020-06-08	$14.02	$14.47	$14.02	$14.40	$13.79	10,835
2020-06-05	$14.08	$14.35	$14.03	$14.06	$13.46	16,986
2020-06-04	$14.13	$14.13	$13.94	$14.08	$13.48	29,801
2020-06-03	$13.90	$14.10	$13.84	$13.96	$13.37	27,314
2020-06-02	$13.66	$14.14	$13.64	$13.79	$13.20	54,302
2020-06-01	$13.71	$13.71	$13.61	$13.62	$13.04	29,812
2020-05-29	$13.48	$13.58	$13.39	$13.55	$12.97	16,982
2020-05-28	$13.30	$13.40	$13.26	$13.38	$12.81	16,460
2020-05-27	$13.15	$13.36	$13.13	$13.29	$12.73	42,439
2020-05-26	$13.18	$13.25	$13.08	$13.08	$12.52	50,888
2020-05-22	$13.15	$13.20	$13.10	$13.11	$12.55	15,570
2020-05-21	$13.03	$13.07	$13.00	$13.06	$12.50	11,901
2020-05-20	$13.05	$13.15	$13.00	$13.00	$12.45	10,161
2020-05-19	$13.14	$13.25	$12.96	$12.97	$12.42	11,449
2020-05-18	$13.14	$13.23	$13.00	$13.00	$12.45	8,151
2020-05-15	$13.15	$13.25	$12.95	$13.06	$12.50	7,479
2020-05-14	$13.32	$13.32	$13.02	$13.02	$12.47	20,283
2020-05-13	$13.50	$13.58	$13.29	$13.29	$12.67	11,310
2020-05-12	$13.49	$13.81	$13.40	$13.40	$12.78	8,676
2020-05-11	$13.65	$13.74	$13.46	$13.46	$12.84	5,395
2020-05-08	$13.54	$13.69	$13.50	$13.57	$12.94	6,746
2020-05-07	$13.54	$13.54	$13.53	$13.54	$12.91	2,014
2020-05-06	$13.50	$13.53	$13.47	$13.53	$12.90	8,531
2020-05-05	$13.64	$13.64	$13.35	$13.49	$12.87	10,057
2020-05-04	$13.50	$13.64	$13.32	$13.36	$12.74	12,110
2020-05-01	$13.47	$13.50	$13.36	$13.49	$12.87	14,399
2020-04-30	$13.54	$13.58	$13.11	$13.36	$12.74	17,816
2020-04-29	$13.62	$13.62	$13.03	$13.45	$12.83	16,742
2020-04-28	$13.20	$13.47	$12.91	$13.12	$12.51	29,138
2020-04-27	$13.40	$13.40	$13.06	$13.20	$12.59	21,770
2020-04-24	$14.18	$14.18	$13.23	$13.64	$13.01	20,465
2020-04-23	$13.77	$13.77	$13.27	$13.27	$12.66	22,487
2020-04-22	$13.76	$13.76	$13.42	$13.60	$12.97	6,475
2020-04-21	$13.72	$13.72	$13.20	$13.52	$12.89	14,905
2020-04-20	$13.79	$13.82	$13.65	$13.67	$13.04	11,591
2020-04-17	$13.85	$14.00	$13.76	$13.90	$13.26	11,675
2020-04-16	$13.80	$13.99	$13.61	$13.82	$13.18	13,625
2020-04-15	$14.27	$14.27	$13.54	$13.72	$13.09	24,538
2020-04-14	$13.97	$14.00	$13.74	$13.74	$13.10	30,361
2020-04-13	$13.57	$13.97	$13.57	$13.97	$13.27	15,214
2020-04-09	$13.15	$14.29	$13.15	$13.81	$13.12	39,070
2020-04-08	$12.82	$13.29	$12.82	$13.00	$12.35	15,590
2020-04-07	$12.86	$13.31	$12.80	$12.81	$12.17	27,975
2020-04-06	$13.22	$13.34	$12.76	$12.76	$12.12	19,476
2020-04-03	$13.38	$13.38	$12.76	$13.06	$12.41	26,131
2020-04-02	$13.44	$13.57	$12.36	$13.10	$12.45	62,724
2020-04-01	$13.93	$14.20	$12.98	$13.26	$12.60	69,718
2020-03-31	$14.00	$14.00	$13.60	$13.93	$13.24	17,875
2020-03-30	$14.00	$14.00	$13.60	$14.00	$13.30	21,002
2020-03-27	$13.57	$14.25	$12.90	$13.51	$12.84	49,824
2020-03-26	$14.08	$14.46	$13.28	$13.49	$12.82	47,995
2020-03-25	$12.16	$15.75	$12.07	$14.18	$13.47	169,260
2020-03-24	$11.80	$12.49	$11.75	$12.10	$11.50	28,328
2020-03-23	$12.44	$13.02	$11.40	$11.75	$11.16	33,863
2020-03-20	$11.63	$13.75	$11.39	$12.32	$11.71	152,250
2020-03-19	$10.90	$12.18	$10.90	$11.37	$10.80	46,542
2020-03-18	$11.93	$11.93	$10.32	$10.84	$10.30	76,175
2020-03-17	$12.49	$12.49	$12.10	$12.40	$11.78	52,832
2020-03-16	$12.50	$12.62	$12.08	$12.42	$11.80	48,244
2020-03-13	$13.14	$13.16	$12.60	$12.95	$12.30	23,788
2020-03-12	$14.01	$14.08	$12.08	$12.95	$12.26	49,143
2020-03-11	$14.56	$14.56	$14.27	$14.44	$13.67	37,605
2020-03-10	$14.54	$14.64	$14.47	$14.54	$13.76	32,525
2020-03-09	$14.84	$14.84	$14.34	$14.53	$13.75	15,236
2020-03-06	$14.74	$14.86	$14.74	$14.77	$13.98	12,050
2020-03-05	$14.81	$14.86	$14.71	$14.82	$14.03	11,437
2020-03-04	$14.93	$15.13	$14.71	$14.80	$14.01	9,985
2020-03-03	$14.78	$14.82	$14.66	$14.80	$14.01	18,700
2020-03-02	$14.53	$14.65	$14.49	$14.65	$13.86	22,413
2020-02-28	$14.97	$15.22	$14.29	$14.36	$13.59	55,073
2020-02-27	$15.00	$15.04	$14.80	$14.86	$14.06	50,247
2020-02-26	$15.28	$15.43	$15.12	$15.36	$14.54	5,010
2020-02-25	$15.43	$15.43	$14.98	$15.07	$14.26	22,713
2020-02-24	$15.14	$15.18	$15.06	$15.15	$14.34	24,547
2020-02-21	$14.93	$15.24	$14.93	$15.12	$14.31	7,188
2020-02-20	$14.88	$14.93	$14.88	$14.92	$14.12	15,111
2020-02-19	$14.83	$14.87	$14.79	$14.80	$14.01	19,809
2020-02-18	$14.83	$14.83	$14.74	$14.74	$13.95	20,837
2020-02-14	$14.83	$14.83	$14.75	$14.76	$13.97	15,167
2020-02-13	$14.80	$14.82	$14.73	$14.79	$14.00	32,482
2020-02-12	$14.79	$14.84	$14.78	$14.83	$13.99	20,131
2020-02-11	$14.79	$14.79	$14.78	$14.79	$13.95	9,820
2020-02-10	$14.79	$14.79	$14.72	$14.77	$13.93	3,089
2020-02-07	$15.18	$15.18	$14.62	$14.71	$13.87	18,225
2020-02-06	$14.67	$14.69	$14.67	$14.69	$13.85	6,328
2020-02-05	$14.67	$14.67	$14.65	$14.67	$13.84	9,471
2020-02-04	$14.65	$14.67	$14.60	$14.67	$13.84	18,394
2020-02-03	$14.71	$14.71	$14.66	$14.68	$13.84	17,630
2020-01-31	$14.70	$14.70	$14.61	$14.63	$13.80	12,703
2020-01-30	$14.65	$14.65	$14.58	$14.58	$13.75	15,464
2020-01-29	$14.57	$14.64	$14.57	$14.61	$13.78	10,455
2020-01-28	$14.61	$14.61	$14.56	$14.57	$13.74	14,252
2020-01-27	$14.61	$14.63	$14.59	$14.61	$13.78	16,597
2020-01-24	$14.58	$14.60	$14.55	$14.56	$13.73	13,035
2020-01-23	$14.49	$14.57	$14.49	$14.52	$13.69	8,682
2020-01-22	$14.45	$14.53	$14.42	$14.51	$13.68	32,451
2020-01-21	$14.45	$14.48	$14.42	$14.46	$13.64	9,379
2020-01-17	$14.40	$14.44	$14.40	$14.44	$13.62	6,261
2020-01-16	$14.44	$14.45	$14.41	$14.42	$13.60	5,396
2020-01-15	$14.40	$14.44	$14.38	$14.40	$13.58	20,082
2020-01-14	$14.42	$14.43	$14.37	$14.43	$13.61	11,804
2020-01-13	$14.43	$14.45	$14.40	$14.40	$13.53	14,403
2020-01-10	$14.43	$14.43	$14.38	$14.42	$13.55	16,798
2020-01-09	$14.44	$14.44	$14.37	$14.38	$13.51	20,077
2020-01-08	$14.45	$14.45	$14.35	$14.41	$13.54	28,279
2020-01-07	$14.41	$14.44	$14.35	$14.35	$13.49	16,558
2020-01-06	$14.36	$14.40	$14.32	$14.39	$13.52	14,097
2020-01-03	$14.35	$14.37	$14.34	$14.35	$13.49	6,456
2020-01-02	$14.23	$14.33	$14.23	$14.32	$13.46	10,590
2019-12-31	$14.35	$14.35	$14.17	$14.22	$13.36	36,090
2019-12-30	$14.39	$14.39	$14.29	$14.29	$13.43	18,197
2019-12-27	$14.33	$14.34	$14.27	$14.30	$13.44	10,958
2019-12-26	$14.29	$14.31	$14.27	$14.31	$13.45	5,627
2019-12-24	$14.28	$14.29	$14.25	$14.29	$13.43	8,685
2019-12-23	$14.27	$14.27	$14.24	$14.25	$13.39	8,639
2019-12-20	$14.19	$14.25	$14.10	$14.25	$13.39	50,777
2019-12-19	$14.20	$14.20	$14.13	$14.15	$13.30	7,576
2019-12-18	$14.15	$14.23	$14.13	$14.14	$13.29	47,909
2019-12-17	$14.21	$14.21	$14.15	$14.15	$13.30	34,558
2019-12-16	$14.20	$14.20	$14.15	$14.15	$13.30	22,019
2019-12-13	$14.20	$14.25	$14.18	$14.18	$13.33	35,453
2019-12-12	$14.34	$14.34	$14.25	$14.30	$13.39	12,554
2019-12-11	$14.29	$14.34	$14.28	$14.29	$13.38	10,196
2019-12-10	$14.32	$14.40	$14.27	$14.27	$13.36	14,616
2019-12-09	$14.41	$14.46	$14.32	$14.33	$13.42	28,585
2019-12-06	$14.34	$14.47	$14.30	$14.40	$13.48	17,335
2019-12-05	$14.36	$14.36	$14.29	$14.34	$13.43	3,458
2019-12-04	$14.35	$14.38	$14.35	$14.37	$13.46	14,038
2019-12-03	$14.28	$14.42	$14.26	$14.38	$13.46	23,793
2019-12-02	$14.29	$14.29	$14.22	$14.25	$13.34	17,715
2019-11-29	$14.31	$14.31	$14.26	$14.31	$13.40	3,443
2019-11-27	$14.28	$14.31	$14.22	$14.31	$13.40	4,379
2019-11-26	$14.24	$14.32	$14.19	$14.20	$13.30	14,646
2019-11-25	$14.33	$14.33	$14.25	$14.25	$13.34	11,588
2019-11-22	$14.27	$14.33	$14.21	$14.33	$13.42	11,214
2019-11-21	$14.29	$14.29	$14.20	$14.20	$13.30	6,037
2019-11-20	$14.29	$14.29	$14.29	$14.29	$13.38	713
2019-11-19	$14.25	$14.28	$14.25	$14.28	$13.37	2,011
2019-11-18	$14.23	$14.28	$14.23	$14.28	$13.37	12,596
2019-11-15	$14.29	$14.29	$14.23	$14.29	$13.38	19,756
2019-11-14	$14.21	$14.26	$14.19	$14.26	$13.35	13,320
2019-11-13	$14.24	$14.26	$14.24	$14.25	$13.30	5,965
2019-11-12	$14.19	$14.24	$14.19	$14.24	$13.29	9,710
2019-11-11	$14.21	$14.26	$14.13	$14.24	$13.29	23,913
2019-11-08	$14.19	$14.27	$14.19	$14.25	$13.30	4,284
2019-11-07	$14.30	$14.30	$14.16	$14.25	$13.30	11,416
2019-11-06	$14.25	$14.33	$14.25	$14.33	$13.37	25,687
2019-11-05	$14.26	$14.26	$14.18	$14.25	$13.30	5,729
2019-11-04	$14.27	$14.27	$14.22	$14.27	$13.31	11,464
2019-11-01	$14.32	$14.32	$14.23	$14.28	$13.32	9,456
2019-10-31	$14.28	$14.29	$14.20	$14.29	$13.33	29,127
2019-10-30	$14.06	$14.20	$14.06	$14.20	$13.25	18,878
2019-10-29	$14.15	$14.16	$14.10	$14.15	$13.20	10,727
2019-10-28	$14.10	$14.15	$14.03	$14.12	$13.17	24,673
2019-10-25	$14.12	$14.12	$14.08	$14.10	$13.16	15,789
2019-10-24	$14.17	$14.17	$14.09	$14.10	$13.16	31,610
2019-10-23	$14.16	$14.19	$14.10	$14.12	$13.17	15,196
2019-10-22	$14.17	$14.20	$14.11	$14.12	$13.17	15,735
2019-10-21	$14.23	$14.23	$14.14	$14.15	$13.20	8,559
2019-10-18	$14.24	$14.27	$14.20	$14.20	$13.25	15,994
2019-10-17	$14.31	$14.32	$14.25	$14.26	$13.30	4,594
2019-10-16	$14.29	$14.32	$14.26	$14.32	$13.36	5,040
2019-10-15	$14.32	$14.36	$14.29	$14.29	$13.33	11,765
2019-10-14	$14.33	$14.40	$14.33	$14.34	$13.38	9,093
2019-10-11	$14.40	$14.40	$14.32	$14.36	$13.40	16,118
2019-10-10	$14.50	$14.50	$14.39	$14.41	$13.40	12,349
2019-10-09	$14.51	$14.51	$14.46	$14.46	$13.44	17,837
2019-10-08	$14.50	$14.51	$14.45	$14.48	$13.46	12,396
2019-10-07	$14.54	$14.57	$14.45	$14.45	$13.43	26,626
2019-10-04	$14.54	$14.54	$14.51	$14.53	$13.51	19,808
2019-10-03	$14.48	$14.53	$14.48	$14.53	$13.51	17,148
2019-10-02	$14.41	$14.48	$14.41	$14.48	$13.46	13,392
2019-10-01	$14.35	$14.42	$14.34	$14.42	$13.41	27,789
2019-09-30	$14.33	$14.37	$14.32	$14.36	$13.35	9,057
2019-09-27	$14.28	$14.35	$14.28	$14.32	$13.31	15,064
2019-09-26	$14.20	$14.29	$14.17	$14.28	$13.28	32,908
2019-09-25	$14.12	$14.18	$14.12	$14.17	$13.17	14,169
2019-09-24	$14.21	$14.26	$14.08	$14.12	$13.13	30,109
2019-09-23	$14.16	$14.22	$14.15	$14.19	$13.19	6,290
2019-09-20	$14.12	$14.18	$14.11	$14.12	$13.13	5,268
2019-09-19	$14.16	$14.20	$14.08	$14.08	$13.09	23,118
2019-09-18	$14.05	$14.15	$14.05	$14.09	$13.10	16,964
2019-09-17	$14.11	$14.13	$14.07	$14.07	$13.08	8,512
2019-09-16	$14.02	$14.17	$14.02	$14.14	$13.15	25,311
2019-09-13	$14.23	$14.27	$14.03	$14.04	$13.05	46,422
2019-09-12	$14.34	$14.39	$14.27	$14.27	$13.22	15,607
2019-09-11	$14.36	$14.41	$14.31	$14.35	$13.29	29,890
2019-09-10	$14.38	$14.38	$14.29	$14.34	$13.28	26,379
2019-09-09	$14.37	$14.39	$14.29	$14.39	$13.33	12,581
2019-09-06	$14.36	$14.37	$14.33	$14.37	$13.31	13,492
2019-09-05	$14.43	$14.46	$14.25	$14.36	$13.30	44,604
2019-09-04	$14.43	$14.49	$14.43	$14.43	$13.37	16,534
2019-09-03	$14.47	$14.52	$14.46	$14.47	$13.40	31,012
2019-08-30	$14.52	$14.53	$14.46	$14.53	$13.46	8,533
2019-08-29	$14.53	$14.54	$14.47	$14.52	$13.45	12,734
2019-08-28	$14.49	$14.54	$14.46	$14.53	$13.46	17,932
2019-08-27	$14.48	$14.50	$14.42	$14.47	$13.40	11,727
2019-08-26	$14.41	$14.48	$14.41	$14.48	$13.41	13,396
2019-08-23	$14.40	$14.45	$14.37	$14.43	$13.37	9,529
2019-08-22	$14.41	$14.43	$14.39	$14.42	$13.36	8,366
2019-08-21	$14.46	$14.50	$14.41	$14.45	$13.38	26,889
2019-08-20	$14.46	$14.48	$14.42	$14.46	$13.39	20,528
2019-08-19	$14.43	$14.46	$14.37	$14.44	$13.38	11,820
2019-08-16	$14.40	$14.46	$14.37	$14.45	$13.38	10,901
2019-08-15	$14.44	$14.45	$14.37	$14.40	$13.34	18,440
2019-08-14	$14.34	$14.39	$14.34	$14.36	$13.30	17,339
2019-08-13	$14.28	$14.36	$14.28	$14.35	$13.24	10,762
2019-08-12	$14.36	$14.39	$14.34	$14.34	$13.24	10,176
2019-08-09	$14.29	$14.33	$14.29	$14.32	$13.22	7,470
2019-08-08	$14.36	$14.37	$14.30	$14.32	$13.22	17,158
2019-08-07	$14.34	$14.46	$14.31	$14.31	$13.21	21,464
2019-08-06	$14.29	$14.35	$14.28	$14.34	$13.24	20,988
2019-08-05	$14.35	$14.40	$14.29	$14.35	$13.24	31,267
2019-08-02	$14.23	$14.34	$14.23	$14.33	$13.23	26,477
2019-08-01	$14.19	$14.28	$14.19	$14.20	$13.11	30,935
2019-07-31	$14.15	$14.24	$14.15	$14.19	$13.10	26,947
2019-07-30	$14.04	$14.17	$14.04	$14.17	$13.08	25,584
2019-07-29	$14.00	$14.12	$14.00	$14.10	$13.01	23,114
2019-07-26	$14.04	$14.10	$14.00	$14.09	$13.00	26,883
2019-07-25	$14.08	$14.13	$14.04	$14.04	$12.96	37,865
2019-07-24	$14.12	$14.14	$14.08	$14.14	$13.05	18,972
2019-07-23	$14.08	$14.16	$14.07	$14.10	$13.01	28,701
2019-07-22	$14.14	$14.19	$14.09	$14.15	$13.06	18,716
2019-07-19	$14.18	$14.22	$14.11	$14.15	$13.06	23,899
2019-07-18	$14.16	$14.21	$14.14	$14.18	$13.09	22,008
2019-07-17	$14.20	$14.24	$14.17	$14.18	$13.09	30,703
2019-07-16	$14.27	$14.30	$14.19	$14.22	$13.12	15,304
2019-07-15	$14.21	$14.30	$14.20	$14.25	$13.15	16,499
2019-07-12	$14.23	$14.26	$14.20	$14.22	$13.12	16,325
2019-07-11	$14.24	$14.30	$14.17	$14.27	$13.12	56,018
2019-07-10	$14.15	$14.23	$14.15	$14.21	$13.07	17,104
2019-07-09	$14.15	$14.16	$14.12	$14.16	$13.02	9,346
2019-07-08	$14.12	$14.18	$14.12	$14.14	$13.00	27,717
2019-07-05	$14.15	$14.19	$14.11	$14.16	$13.02	13,719
2019-07-03	$14.17	$14.23	$14.17	$14.17	$13.03	9,647
2019-07-02	$14.16	$14.25	$14.16	$14.17	$13.03	45,126
2019-07-01	$14.21	$14.29	$14.19	$14.19	$13.05	28,022
2019-06-28	$14.26	$14.34	$14.24	$14.25	$13.10	19,372
2019-06-27	$14.25	$14.35	$14.25	$14.27	$13.12	23,743
2019-06-26	$14.24	$14.27	$14.22	$14.25	$13.10	10,374
2019-06-25	$14.31	$14.35	$14.23	$14.23	$13.09	17,888
2019-06-24	$14.34	$14.35	$14.31	$14.35	$13.20	20,198
2019-06-21	$14.27	$14.31	$14.26	$14.28	$13.13	14,594
2019-06-20	$14.26	$14.34	$14.26	$14.27	$13.12	20,446
2019-06-19	$14.27	$14.36	$14.23	$14.27	$13.12	26,183
2019-06-18	$14.37	$14.41	$14.28	$14.28	$13.13	21,085
2019-06-17	$14.42	$14.45	$14.34	$14.44	$13.28	6,854
2019-06-14	$14.37	$14.51	$14.37	$14.41	$13.25	6,470
2019-06-13	$14.43	$14.47	$14.36	$14.39	$13.23	12,216
2019-06-12	$14.45	$14.57	$14.41	$14.41	$13.20	23,329
2019-06-11	$14.50	$14.52	$14.44	$14.52	$13.30	15,062
2019-06-10	$14.45	$14.51	$14.43	$14.48	$13.26	14,711
2019-06-07	$14.48	$14.51	$14.40	$14.44	$13.23	8,767
2019-06-06	$14.61	$14.66	$14.37	$14.41	$13.20	22,032
2019-06-05	$14.59	$14.70	$14.52	$14.52	$13.30	27,398
2019-06-04	$14.77	$14.77	$14.58	$14.58	$13.35	23,382
2019-06-03	$14.64	$14.81	$14.55	$14.70	$13.46	22,676
2019-05-31	$14.58	$14.65	$14.51	$14.63	$13.40	18,370
2019-05-30	$14.87	$14.87	$14.50	$14.53	$13.31	39,102
2019-05-29	$14.51	$14.80	$14.46	$14.67	$13.44	40,338
2019-05-28	$14.44	$14.48	$14.36	$14.48	$13.26	12,356
2019-05-24	$14.42	$14.47	$14.29	$14.35	$13.14	34,277
2019-05-23	$14.35	$14.47	$14.35	$14.47	$13.25	11,869
2019-05-22	$14.33	$14.39	$14.23	$14.39	$13.18	16,972
2019-05-21	$14.18	$14.34	$14.18	$14.29	$13.09	22,795
2019-05-20	$14.18	$14.28	$14.18	$14.23	$13.03	24,161
2019-05-17	$14.32	$14.32	$14.18	$14.18	$12.99	28,602
2019-05-16	$14.28	$14.35	$14.21	$14.29	$13.09	16,780
2019-05-15	$14.35	$14.35	$14.25	$14.25	$13.05	16,898
2019-05-14	$14.20	$14.34	$14.20	$14.26	$13.06	14,650
2019-05-13	$14.30	$14.30	$14.21	$14.30	$13.04	20,964
2019-05-10	$14.23	$14.30	$14.21	$14.30	$13.04	25,537
2019-05-09	$14.07	$14.40	$14.04	$14.15	$12.91	38,843
2019-05-08	$13.97	$14.05	$13.94	$14.05	$12.82	25,095
2019-05-07	$13.91	$13.95	$13.90	$13.95	$12.72	20,756
2019-05-06	$13.88	$13.88	$13.87	$13.88	$12.66	6,390
2019-05-03	$13.82	$13.85	$13.82	$13.84	$12.62	12,489
2019-05-02	$13.80	$13.80	$13.76	$13.78	$12.57	16,529
2019-05-01	$13.70	$13.80	$13.70	$13.80	$12.59	30,942
2019-04-30	$13.67	$13.74	$13.67	$13.74	$12.53	24,140
2019-04-29	$13.64	$13.68	$13.62	$13.67	$12.47	21,090
2019-04-26	$13.63	$13.70	$13.60	$13.60	$12.41	22,103
2019-04-25	$13.62	$13.64	$13.57	$13.59	$12.40	21,146
2019-04-24	$13.56	$13.68	$13.56	$13.60	$12.41	22,242
2019-04-23	$13.59	$13.59	$13.54	$13.55	$12.36	9,255
2019-04-22	$13.59	$13.67	$13.53	$13.53	$12.34	16,600
2019-04-18	$13.62	$13.66	$13.57	$13.58	$12.39	12,766
2019-04-17	$13.60	$13.67	$13.55	$13.67	$12.47	25,708
2019-04-16	$13.67	$13.72	$13.55	$13.55	$12.36	38,237
2019-04-15	$13.73	$13.83	$13.63	$13.72	$12.51	29,880
2019-04-12	$13.86	$13.86	$13.73	$13.73	$12.52	14,332
2019-04-11	$13.93	$13.93	$13.85	$13.85	$12.58	16,087
2019-04-10	$13.88	$13.93	$13.87	$13.87	$12.60	20,759
2019-04-09	$13.86	$13.86	$13.80	$13.85	$12.58	15,076
2019-04-08	$13.83	$13.91	$13.80	$13.80	$12.53	15,193
2019-04-05	$13.82	$13.92	$13.76	$13.76	$12.50	18,677
2019-04-04	$13.91	$13.97	$13.79	$13.80	$12.53	27,158
2019-04-03	$14.01	$14.01	$13.88	$13.88	$12.61	40,226
2019-04-02	$13.99	$14.01	$13.95	$13.97	$12.69	13,116
2019-04-01	$13.91	$13.97	$13.87	$13.97	$12.69	22,672
2019-03-29	$13.90	$13.91	$13.87	$13.90	$12.63	7,512
2019-03-28	$13.89	$13.92	$13.87	$13.87	$12.60	22,651
2019-03-27	$13.90	$13.92	$13.89	$13.89	$12.62	16,689
2019-03-26	$13.97	$13.97	$13.88	$13.90	$12.63	22,104
2019-03-25	$13.92	$13.93	$13.87	$13.89	$12.62	12,296
2019-03-22	$13.91	$13.95	$13.87	$13.89	$12.62	25,788
2019-03-21	$13.89	$13.90	$13.85	$13.86	$12.59	17,822
2019-03-20	$13.87	$13.89	$13.85	$13.87	$12.60	17,172
2019-03-19	$13.87	$13.87	$13.77	$13.86	$12.59	34,366
2019-03-18	$13.92	$14.10	$13.76	$13.76	$12.50	15,364
2019-03-15	$13.92	$13.96	$13.76	$13.83	$12.56	18,452
2019-03-14	$14.08	$14.08	$13.81	$13.88	$12.61	24,181
2019-03-13	$13.91	$14.06	$13.86	$14.06	$12.72	26,029
2019-03-12	$13.95	$13.95	$13.85	$13.95	$12.62	21,781
2019-03-11	$13.93	$13.93	$13.91	$13.93	$12.60	16,825
2019-03-08	$13.90	$13.92	$13.85	$13.92	$12.59	25,787
2019-03-07	$13.75	$13.85	$13.74	$13.85	$12.53	38,387
2019-03-06	$13.71	$13.74	$13.69	$13.73	$12.42	18,377
2019-03-05	$13.68	$13.71	$13.66	$13.70	$12.39	7,134
2019-03-04	$13.67	$13.70	$13.65	$13.70	$12.39	34,183
2019-03-01	$13.71	$13.71	$13.62	$13.67	$12.36	53,026
2019-02-28	$13.46	$13.63	$13.46	$13.63	$12.33	44,390
2019-02-27	$13.46	$13.50	$13.42	$13.50	$12.21	26,949
2019-02-26	$13.43	$13.51	$13.41	$13.48	$12.19	25,919
2019-02-25	$13.42	$13.43	$13.33	$13.40	$12.12	15,679
2019-02-22	$13.40	$13.40	$13.37	$13.40	$12.12	14,408
2019-02-21	$13.32	$13.40	$13.32	$13.35	$12.07	16,411
2019-02-20	$13.37	$13.40	$13.35	$13.35	$12.07	9,739
2019-02-19	$13.31	$13.37	$13.30	$13.37	$12.09	19,233
2019-02-15	$13.24	$13.31	$13.24	$13.29	$12.02	18,038
2019-02-14	$13.22	$13.24	$13.17	$13.22	$11.96	34,671
2019-02-13	$13.17	$13.26	$13.17	$13.26	$11.94	26,557
2019-02-12	$13.24	$13.28	$13.15	$13.15	$11.84	84,866
2019-02-11	$13.23	$13.33	$13.16	$13.24	$11.92	47,723
2019-02-08	$13.22	$13.33	$13.22	$13.22	$11.90	44,401
2019-02-07	$13.16	$13.26	$13.15	$13.18	$11.87	50,433
2019-02-06	$13.21	$13.29	$13.13	$13.13	$11.82	41,626
2019-02-05	$13.26	$13.30	$13.15	$13.15	$11.84	32,997
2019-02-04	$13.29	$13.34	$13.18	$13.22	$11.90	38,873
2019-02-01	$13.27	$13.34	$13.26	$13.28	$11.96	22,333
2019-01-31	$13.27	$13.37	$13.26	$13.32	$11.99	43,964
2019-01-30	$13.33	$13.36	$13.24	$13.26	$11.94	58,620
2019-01-29	$13.23	$13.37	$13.23	$13.34	$12.01	39,888
2019-01-28	$13.27	$13.30	$13.24	$13.30	$11.98	6,777
2019-01-25	$13.30	$13.30	$13.24	$13.28	$11.96	10,628
2019-01-24	$13.19	$13.33	$13.19	$13.30	$11.98	52,334
2019-01-23	$13.14	$13.21	$13.12	$13.19	$11.88	28,681
2019-01-22	$13.22	$13.25	$13.13	$13.13	$11.82	18,519
2019-01-18	$13.23	$13.25	$13.18	$13.19	$11.88	6,423
2019-01-17	$13.25	$13.25	$13.18	$13.23	$11.91	19,468
2019-01-16	$13.27	$13.27	$13.18	$13.21	$11.90	23,110
2019-01-15	$13.35	$13.35	$13.25	$13.27	$11.95	10,560
2019-01-14	$13.32	$13.36	$13.24	$13.27	$11.95	7,280
2019-01-11	$13.30	$13.42	$13.30	$13.38	$12.00	15,979
2019-01-10	$13.29	$13.38	$13.27	$13.32	$11.94	32,433
2019-01-09	$13.14	$13.28	$13.14	$13.23	$11.86	15,995
2019-01-08	$13.17	$13.22	$13.17	$13.20	$11.83	14,563
2019-01-07	$13.22	$13.23	$13.10	$13.15	$11.79	27,585
2019-01-04	$13.18	$13.25	$13.07	$13.07	$11.72	26,877
2019-01-03	$13.13	$13.31	$13.13	$13.16	$11.80	27,965
2019-01-02	$13.01	$13.24	$13.01	$13.22	$11.85	51,749
2018-12-31	$13.04	$13.10	$12.92	$13.10	$11.74	55,968
2018-12-28	$12.92	$12.98	$12.86	$12.90	$11.57	45,011
2018-12-27	$12.84	$13.03	$12.83	$12.95	$11.61	77,631
2018-12-26	$12.60	$12.84	$12.54	$12.84	$11.51	105,009
2018-12-24	$12.61	$12.63	$12.53	$12.56	$11.26	39,812
2018-12-21	$12.64	$12.67	$12.53	$12.53	$11.23	58,012
2018-12-20	$12.73	$12.77	$12.59	$12.59	$11.29	32,768
2018-12-19	$12.81	$12.81	$12.72	$12.75	$11.43	29,302
2018-12-18	$12.82	$12.86	$12.75	$12.75	$11.43	27,070
2018-12-17	$12.90	$12.90	$12.82	$12.82	$11.49	33,118
2018-12-14	$12.95	$12.96	$12.87	$12.87	$11.54	27,829
2018-12-13	$13.01	$13.01	$12.94	$12.94	$11.60	23,806
2018-12-12	$12.95	$12.98	$12.88	$12.98	$11.64	35,047
2018-12-11	$13.01	$13.04	$12.97	$13.01	$11.61	21,066
2018-12-10	$12.99	$13.05	$12.97	$13.03	$11.63	31,022
2018-12-07	$13.01	$13.09	$12.98	$12.98	$11.58	32,916
2018-12-06	$13.05	$13.07	$13.00	$13.07	$11.67	27,959
2018-12-04	$13.04	$13.08	$13.00	$13.01	$11.61	18,312
2018-12-03	$12.90	$13.00	$12.90	$12.95	$11.56	28,860
2018-11-30	$12.88	$12.93	$12.87	$12.93	$11.54	26,059
2018-11-29	$12.90	$12.92	$12.86	$12.91	$11.52	13,664
2018-11-28	$12.83	$12.87	$12.77	$12.82	$11.44	17,957
2018-11-27	$12.80	$12.83	$12.75	$12.76	$11.39	15,204
2018-11-26	$12.76	$12.79	$12.74	$12.76	$11.39	11,759
2018-11-23	$12.77	$12.81	$12.74	$12.79	$11.41	13,016
2018-11-21	$12.76	$12.81	$12.73	$12.78	$11.41	4,956
2018-11-20	$12.74	$12.79	$12.71	$12.78	$11.41	17,926
2018-11-19	$12.80	$12.80	$12.70	$12.80	$11.42	27,710
2018-11-16	$12.84	$12.87	$12.70	$12.74	$11.37	26,284
2018-11-15	$12.82	$12.89	$12.80	$12.84	$11.46	22,148
2018-11-14	$12.84	$12.84	$12.76	$12.82	$11.44	13,596
2018-11-13	$12.81	$12.89	$12.80	$12.85	$11.42	42,857
2018-11-12	$12.85	$12.85	$12.76	$12.85	$11.42	28,363
2018-11-09	$12.75	$12.84	$12.73	$12.78	$11.35	19,699
2018-11-08	$12.68	$12.78	$12.68	$12.72	$11.30	33,210
2018-11-07	$12.70	$12.74	$12.68	$12.71	$11.29	31,759
2018-11-06	$12.67	$12.70	$12.67	$12.69	$11.27	23,989
2018-11-05	$12.72	$12.78	$12.68	$12.76	$11.34	27,676
2018-11-02	$12.62	$12.66	$12.58	$12.63	$11.22	17,600
2018-11-01	$12.54	$12.63	$12.50	$12.61	$11.20	28,713
2018-10-31	$12.46	$12.53	$12.44	$12.48	$11.09	29,388
2018-10-30	$12.53	$12.58	$12.50	$12.50	$11.11	20,058
2018-10-29	$12.57	$12.62	$12.56	$12.59	$11.19	27,762
2018-10-26	$12.63	$12.70	$12.60	$12.60	$11.19	22,800
2018-10-25	$12.62	$12.62	$12.55	$12.59	$11.19	13,394
2018-10-24	$12.54	$12.60	$12.53	$12.60	$11.19	14,500
2018-10-23	$12.48	$12.55	$12.48	$12.55	$11.15	2,886
2018-10-22	$12.49	$12.52	$12.48	$12.52	$11.12	39,685
2018-10-19	$12.50	$12.52	$12.49	$12.50	$11.11	17,473
2018-10-18	$12.53	$12.54	$12.50	$12.50	$11.11	25,501
2018-10-17	$12.52	$12.54	$12.49	$12.53	$11.13	10,751
2018-10-16	$12.55	$12.58	$12.52	$12.52	$11.12	44,344
2018-10-15	$12.53	$12.55	$12.52	$12.55	$11.15	7,519
2018-10-12	$12.55	$12.57	$12.52	$12.53	$11.13	30,758
2018-10-11	$12.59	$12.63	$12.56	$12.60	$11.14	54,677
2018-10-10	$12.58	$12.69	$12.57	$12.64	$11.18	49,266
2018-10-09	$12.61	$12.67	$12.59	$12.61	$11.15	73,396
2018-10-08	$12.63	$12.71	$12.57	$12.60	$11.14	28,508
2018-10-05	$12.70	$12.75	$12.62	$12.62	$11.16	46,806
2018-10-04	$12.77	$12.79	$12.71	$12.72	$11.25	71,865
2018-10-03	$12.81	$12.89	$12.75	$12.79	$11.31	71,349
2018-10-02	$12.83	$12.93	$12.83	$12.86	$11.37	16,765
2018-10-01	$12.89	$12.89	$12.84	$12.84	$11.35	26,576
2018-09-28	$12.88	$12.92	$12.85	$12.87	$11.38	29,016
2018-09-27	$12.84	$12.91	$12.84	$12.86	$11.37	22,427
2018-09-26	$12.85	$12.87	$12.82	$12.83	$11.35	30,671
2018-09-25	$12.79	$12.86	$12.79	$12.85	$11.36	43,594
2018-09-24	$12.95	$12.96	$12.80	$12.84	$11.35	50,023
2018-09-21	$13.05	$13.05	$12.94	$12.95	$11.45	37,399
2018-09-20	$13.07	$13.08	$13.05	$13.06	$11.55	13,967
2018-09-19	$13.13	$13.15	$13.07	$13.07	$11.56	28,009
2018-09-18	$13.24	$13.24	$13.15	$13.15	$11.63	19,718
2018-09-17	$13.35	$13.36	$13.24	$13.24	$11.71	21,482
2018-09-14	$13.38	$13.45	$13.36	$13.36	$11.81	6,837
2018-09-13	$13.44	$13.44	$13.41	$13.41	$11.86	2,963
2018-09-12	$13.49	$13.49	$13.46	$13.48	$11.87	23,171
2018-09-11	$13.50	$13.54	$13.48	$13.52	$11.90	38,280
2018-09-10	$13.53	$13.55	$13.50	$13.52	$11.90	24,492
2018-09-07	$13.50	$13.54	$13.47	$13.48	$11.87	21,829
2018-09-06	$13.54	$13.57	$13.51	$13.55	$11.93	4,642
2018-09-05	$13.57	$13.57	$13.51	$13.51	$11.90	7,849
2018-09-04	$13.59	$13.62	$13.52	$13.57	$11.95	23,329
2018-08-31	$13.49	$13.56	$13.49	$13.56	$11.94	4,983
2018-08-30	$13.51	$13.55	$13.51	$13.51	$11.90	8,735
2018-08-29	$13.52	$13.53	$13.50	$13.53	$11.91	17,817
2018-08-28	$13.48	$13.53	$13.48	$13.52	$11.90	16,699
2018-08-27	$13.57	$13.57	$13.49	$13.49	$11.88	11,801
2018-08-24	$13.53	$13.56	$13.50	$13.54	$11.92	6,957
2018-08-23	$13.49	$13.57	$13.49	$13.49	$11.88	6,667
2018-08-22	$13.47	$13.56	$13.47	$13.51	$11.90	11,138
2018-08-21	$13.54	$13.54	$13.46	$13.48	$11.87	17,076
2018-08-20	$13.50	$13.57	$13.50	$13.54	$11.92	16,570
2018-08-17	$13.50	$13.55	$13.48	$13.48	$11.87	10,075
2018-08-16	$13.54	$13.57	$13.53	$13.53	$11.91	30,140
2018-08-15	$13.62	$13.62	$13.54	$13.59	$11.97	31,787
2018-08-14	$13.56	$13.60	$13.56	$13.60	$11.97	12,436
2018-08-13	$13.62	$13.64	$13.59	$13.61	$11.93	11,541
2018-08-10	$13.64	$13.66	$13.57	$13.59	$11.91	19,868
2018-08-09	$13.56	$13.57	$13.55	$13.57	$11.90	5,696
2018-08-08	$13.52	$13.56	$13.50	$13.52	$11.85	26,237
2018-08-07	$13.52	$13.52	$13.50	$13.51	$11.84	23,271
2018-08-06	$13.54	$13.54	$13.50	$13.51	$11.84	31,771
2018-08-03	$13.54	$13.54	$13.50	$13.52	$11.85	19,571
2018-08-02	$13.51	$13.53	$13.50	$13.53	$11.86	19,723
2018-08-01	$13.53	$13.54	$13.46	$13.53	$11.86	10,693
2018-07-31	$13.54	$13.54	$13.48	$13.50	$11.84	8,500
2018-07-30	$13.52	$13.54	$13.51	$13.53	$11.86	15,646
2018-07-27	$13.53	$13.56	$13.46	$13.53	$11.86	61,459
2018-07-26	$13.52	$13.55	$13.52	$13.55	$11.88	13,308
2018-07-25	$13.49	$13.55	$13.49	$13.54	$11.87	27,848
2018-07-24	$13.50	$13.51	$13.46	$13.49	$11.83	23,188
2018-07-23	$13.51	$13.52	$13.48	$13.50	$11.84	15,081
2018-07-20	$13.44	$13.51	$13.44	$13.50	$11.84	23,625
2018-07-19	$13.46	$13.51	$13.43	$13.48	$11.82	28,861
2018-07-18	$13.40	$13.45	$13.40	$13.45	$11.79	18,760
2018-07-17	$13.37	$13.44	$13.37	$13.40	$11.75	16,573
2018-07-16	$13.37	$13.37	$13.35	$13.37	$11.72	21,425
2018-07-13	$13.36	$13.37	$13.32	$13.35	$11.70	25,346
2018-07-12	$13.35	$13.41	$13.34	$13.41	$11.71	70,753
2018-07-11	$13.41	$13.41	$13.34	$13.34	$11.64	32,314
2018-07-10	$13.32	$13.39	$13.32	$13.37	$11.67	44,916
2018-07-09	$13.39	$13.49	$13.36	$13.36	$11.66	23,100
2018-07-06	$13.47	$13.54	$13.38	$13.39	$11.69	78,627
2018-07-05	$13.61	$13.64	$13.41	$13.47	$11.76	73,740
2018-07-03	$13.73	$13.75	$13.64	$13.64	$11.91	63,421
2018-07-02	$13.84	$13.86	$13.81	$13.82	$12.06	21,651
2018-06-29	$13.75	$13.83	$13.75	$13.79	$12.04	31,466
2018-06-28	$13.78	$13.80	$13.70	$13.79	$12.04	74,422
2018-06-27	$13.80	$13.80	$13.76	$13.79	$12.04	17,669
2018-06-26	$13.78	$13.79	$13.76	$13.78	$12.03	17,262
2018-06-25	$13.80	$13.84	$13.78	$13.83	$12.07	26,848
2018-06-22	$13.78	$14.01	$13.76	$13.80	$12.05	16,832
2018-06-21	$13.83	$13.83	$13.78	$13.83	$12.07	20,332
2018-06-20	$13.78	$13.89	$13.78	$13.85	$12.09	36,575
2018-06-19	$13.79	$13.83	$13.75	$13.82	$12.06	22,847
2018-06-18	$13.79	$13.80	$13.72	$13.80	$12.05	29,677
2018-06-15	$13.77	$13.82	$13.73	$13.80	$12.05	20,354
2018-06-14	$13.76	$13.84	$13.70	$13.81	$12.05	31,584
2018-06-13	$14.07	$14.07	$13.86	$13.86	$12.04	31,780
2018-06-12	$13.87	$14.04	$13.87	$13.99	$12.15	27,772
2018-06-11	$13.85	$13.89	$13.85	$13.89	$12.06	1,621
2018-06-08	$13.94	$13.96	$13.85	$13.90	$12.07	15,416
2018-06-07	$13.93	$14.17	$13.91	$13.97	$12.13	9,319
2018-06-06	$13.91	$14.01	$13.91	$13.95	$12.12	21,383
2018-06-05	$13.97	$13.97	$13.93	$13.96	$12.13	21,970
2018-06-04	$13.94	$13.97	$13.93	$13.97	$12.13	13,566
2018-06-01	$13.89	$13.96	$13.88	$13.95	$12.12	29,937
2018-05-31	$13.87	$13.95	$13.87	$13.93	$12.10	25,859
2018-05-30	$13.87	$13.90	$13.80	$13.89	$12.06	37,823
2018-05-29	$13.87	$13.92	$13.82	$13.91	$12.08	37,407
2018-05-25	$13.83	$13.90	$13.83	$13.85	$12.03	18,000
2018-05-24	$13.78	$13.84	$13.78	$13.79	$11.98	15,540
2018-05-23	$13.73	$13.79	$13.72	$13.78	$11.97	10,505
2018-05-22	$13.73	$13.77	$13.71	$13.71	$11.91	23,380
2018-05-21	$13.73	$13.77	$13.73	$13.76	$11.95	19,969
2018-05-18	$13.72	$13.77	$13.72	$13.72	$11.92	22,897
2018-05-17	$13.77	$13.81	$13.74	$13.75	$11.94	13,415
2018-05-16	$13.77	$13.91	$13.72	$13.77	$11.96	51,801
2018-05-15	$13.77	$13.78	$13.74	$13.76	$11.95	26,776
2018-05-14	$13.81	$13.83	$13.76	$13.82	$12.00	20,583
2018-05-11	$13.89	$13.89	$13.84	$13.84	$11.96	8,752
2018-05-10	$13.85	$13.86	$13.83	$13.84	$11.96	7,347
2018-05-09	$13.84	$13.86	$13.79	$13.81	$11.94	12,973
2018-05-08	$13.78	$13.87	$13.78	$13.81	$11.94	18,748
2018-05-07	$13.87	$13.91	$13.77	$13.78	$11.91	17,955
2018-05-04	$13.88	$13.96	$13.79	$13.79	$11.92	23,285
2018-05-03	$13.86	$13.89	$13.86	$13.87	$11.99	16,495
2018-05-02	$13.88	$13.88	$13.82	$13.86	$11.98	10,034
2018-05-01	$13.76	$13.83	$13.75	$13.82	$11.94	29,173
2018-04-30	$13.81	$13.87	$13.79	$13.83	$11.95	22,012
2018-04-27	$13.78	$13.85	$13.78	$13.81	$11.94	6,311
2018-04-26	$13.76	$13.82	$13.76	$13.76	$11.89	8,696
2018-04-25	$13.84	$13.84	$13.74	$13.76	$11.89	12,257
2018-04-24	$13.83	$13.85	$13.78	$13.85	$11.97	13,473
2018-04-23	$13.70	$13.80	$13.70	$13.77	$11.90	15,378
2018-04-20	$13.68	$13.83	$13.68	$13.77	$11.90	21,461
2018-04-19	$13.85	$13.85	$13.73	$13.74	$11.88	21,940
2018-04-18	$13.83	$13.83	$13.79	$13.80	$11.93	16,061
2018-04-17	$13.84	$13.92	$13.82	$13.85	$11.97	30,303
2018-04-16	$13.91	$13.91	$13.85	$13.86	$11.98	6,920
2018-04-13	$13.86	$13.92	$13.75	$13.88	$12.00	28,856
2018-04-12	$13.99	$13.99	$13.92	$13.92	$11.97	8,099
2018-04-11	$13.93	$13.96	$13.91	$13.96	$12.01	13,698
2018-04-10	$13.90	$13.96	$13.90	$13.96	$12.01	5,466
2018-04-09	$13.98	$14.00	$13.91	$13.95	$12.00	16,139
2018-04-06	$13.93	$14.00	$13.93	$13.99	$12.03	9,495
2018-04-05	$13.91	$13.92	$13.90	$13.92	$11.97	10,136
2018-04-04	$13.92	$13.93	$13.89	$13.90	$11.95	18,366
2018-04-03	$13.93	$13.97	$13.89	$13.90	$11.95	10,615
2018-04-02	$13.97	$13.97	$13.86	$13.92	$11.97	14,238
2018-03-29	$13.84	$13.94	$13.84	$13.93	$11.98	7,690
2018-03-28	$13.84	$13.91	$13.83	$13.85	$11.91	14,158
2018-03-27	$13.82	$13.85	$13.79	$13.84	$11.90	13,336
2018-03-26	$13.78	$13.84	$13.78	$13.79	$11.86	7,030
2018-03-23	$13.86	$13.88	$13.80	$13.81	$11.88	25,840
2018-03-22	$13.79	$13.91	$13.79	$13.86	$11.92	9,075
2018-03-21	$13.79	$13.82	$13.75	$13.80	$11.87	21,614
2018-03-20	$13.82	$13.85	$13.75	$13.78	$11.85	24,565
2018-03-19	$13.81	$13.84	$13.80	$13.84	$11.90	13,910
2018-03-16	$13.81	$13.85	$13.81	$13.83	$11.89	4,654
2018-03-15	$13.81	$13.88	$13.81	$13.83	$11.89	21,957
2018-03-14	$13.93	$13.94	$13.81	$13.85	$11.91	22,953
2018-03-13	$14.03	$14.11	$13.95	$13.99	$11.97	19,791
2018-03-12	$14.09	$14.09	$14.02	$14.05	$12.02	27,189
2018-03-09	$13.95	$14.14	$13.95	$14.02	$12.00	30,718
2018-03-08	$13.95	$14.02	$13.95	$13.97	$11.96	12,553
2018-03-07	$13.97	$14.02	$13.95	$13.96	$11.95	12,814
2018-03-06	$14.00	$14.02	$13.96	$13.96	$11.95	8,496
2018-03-05	$14.03	$14.03	$13.94	$13.96	$11.95	8,479
2018-03-02	$13.99	$13.99	$13.94	$13.94	$11.93	4,994
2018-03-01	$14.06	$14.06	$13.95	$13.98	$11.96	18,617
2018-02-28	$14.08	$14.08	$13.98	$13.99	$11.97	9,970
2018-02-27	$13.98	$14.07	$13.96	$13.99	$11.97	29,668
2018-02-26	$13.98	$14.00	$13.96	$13.97	$11.96	8,496
2018-02-23	$13.98	$13.98	$13.96	$13.98	$11.96	12,441
2018-02-22	$13.95	$13.97	$13.89	$13.91	$11.90	19,070
2018-02-21	$13.98	$13.98	$13.90	$13.95	$11.94	20,599
2018-02-20	$13.91	$14.00	$13.90	$13.95	$11.94	25,475
2018-02-16	$13.98	$13.98	$13.84	$13.94	$11.93	32,035
2018-02-15	$13.92	$13.96	$13.92	$13.95	$11.94	38,376
2018-02-14	$13.91	$13.95	$13.91	$13.92	$11.91	11,877
2018-02-13	$13.96	$14.02	$13.96	$13.99	$11.91	11,018
2018-02-12	$13.99	$14.01	$13.96	$13.97	$11.90	22,885
2018-02-09	$14.08	$14.08	$13.89	$13.98	$11.91	35,991
2018-02-08	$14.14	$14.15	$14.01	$14.09	$12.00	6,793
2018-02-07	$14.05	$14.15	$14.03	$14.14	$12.04	13,759
2018-02-06	$13.91	$14.02	$13.70	$14.01	$11.93	32,625
2018-02-05	$14.04	$14.24	$13.93	$13.94	$11.87	46,562
2018-02-02	$14.14	$14.21	$14.00	$14.05	$11.97	17,453
2018-02-01	$14.16	$14.16	$14.12	$14.13	$12.03	11,541
2018-01-31	$14.19	$14.25	$14.11	$14.11	$12.02	33,060
2018-01-30	$14.22	$14.22	$14.16	$14.16	$12.06	13,695
2018-01-29	$14.27	$14.29	$14.19	$14.21	$12.10	42,730
2018-01-26	$14.45	$14.47	$14.38	$14.39	$12.25	14,148
2018-01-25	$14.59	$14.59	$14.50	$14.50	$12.35	33,002
2018-01-24	$14.72	$14.72	$14.58	$14.59	$12.43	15,293
2018-01-23	$14.60	$14.63	$14.60	$14.61	$12.44	21,940
2018-01-22	$14.67	$14.67	$14.60	$14.64	$12.47	12,817
2018-01-19	$14.65	$14.68	$14.58	$14.60	$12.43	23,414
2018-01-18	$14.71	$14.71	$14.65	$14.67	$12.49	13,101
2018-01-17	$14.67	$14.69	$14.65	$14.67	$12.49	26,066
2018-01-16	$14.65	$14.75	$14.65	$14.68	$12.50	34,880
2018-01-12	$14.71	$14.75	$14.64	$14.65	$12.48	24,019
2018-01-11	$14.76	$14.83	$14.76	$14.80	$12.55	18,280
2018-01-10	$14.76	$14.81	$14.76	$14.78	$12.53	11,836
2018-01-09	$14.85	$14.89	$14.77	$14.77	$12.52	15,902
2018-01-08	$14.85	$14.97	$14.85	$14.87	$12.60	43,560
2018-01-05	$14.94	$14.96	$14.86	$14.89	$12.62	14,222
2018-01-04	$14.96	$14.96	$14.95	$14.95	$12.67	5,981
2018-01-03	$14.83	$14.94	$14.82	$14.94	$12.66	28,946
2018-01-02	$14.77	$14.84	$14.75	$14.82	$12.56	30,532
2017-12-29	$14.81	$14.83	$14.78	$14.81	$12.55	17,822
2017-12-28	$14.88	$14.91	$14.75	$14.79	$12.54	29,439
2017-12-27	$14.85	$14.87	$14.80	$14.86	$12.60	8,304
2017-12-26	$14.81	$14.88	$14.80	$14.80	$12.55	15,288
2017-12-22	$14.73	$14.81	$14.66	$14.81	$12.55	47,744
2017-12-21	$14.69	$14.80	$14.69	$14.76	$12.51	8,548
2017-12-20	$14.79	$14.83	$14.73	$14.73	$12.49	57,670
2017-12-19	$14.80	$14.80	$14.65	$14.79	$12.54	43,899
2017-12-18	$14.82	$14.91	$14.77	$14.77	$12.52	48,077
2017-12-15	$15.09	$15.09	$14.89	$14.89	$12.62	35,557
2017-12-14	$15.10	$15.12	$15.00	$15.11	$12.81	24,067
2017-12-13	$15.08	$15.11	$15.05	$15.07	$12.77	30,233
2017-12-12	$15.08	$15.17	$15.08	$15.11	$12.81	24,319
2017-12-11	$15.11	$15.17	$15.11	$15.12	$12.82	19,991
2017-12-08	$15.20	$15.35	$15.16	$15.18	$12.81	23,847
2017-12-07	$15.16	$15.35	$15.16	$15.24	$12.86	12,833
2017-12-06	$15.15	$15.24	$15.15	$15.15	$12.78	24,093
2017-12-05	$15.14	$15.21	$15.12	$15.20	$12.83	7,884
2017-12-04	$15.07	$15.15	$15.01	$15.12	$12.76	13,753
2017-12-01	$15.15	$15.15	$15.01	$15.07	$12.72	9,228
2017-11-30	$14.99	$15.05	$14.92	$15.05	$12.70	13,889
2017-11-29	$14.88	$14.95	$14.88	$14.95	$12.62	7,460
2017-11-28	$14.94	$14.98	$14.87	$14.92	$12.59	21,739
2017-11-27	$14.99	$14.99	$14.91	$14.91	$12.58	22,766
2017-11-24	$15.03	$15.05	$14.91	$14.91	$12.58	4,471
2017-11-22	$14.93	$14.99	$14.93	$14.97	$12.63	14,818
2017-11-21	$14.95	$15.00	$14.93	$14.93	$12.60	12,756
2017-11-20	$15.05	$15.05	$14.95	$14.96	$12.62	29,052
2017-11-17	$15.03	$15.03	$14.96	$15.02	$12.67	24,168
2017-11-16	$15.04	$15.04	$14.95	$15.00	$12.66	11,772
2017-11-15	$14.97	$15.19	$14.92	$15.01	$12.67	25,414
2017-11-14	$14.94	$14.99	$14.90	$14.96	$12.62	17,042
2017-11-13	$14.97	$15.11	$14.96	$15.02	$12.62	8,242
2017-11-10	$15.15	$15.15	$14.94	$14.94	$12.55	27,971
2017-11-09	$15.15	$15.17	$15.08	$15.17	$12.74	15,156
2017-11-08	$15.06	$15.16	$15.01	$15.16	$12.73	5,034
2017-11-07	$15.01	$15.11	$15.01	$15.04	$12.63	7,076
2017-11-06	$15.02	$15.07	$15.00	$15.06	$12.65	11,581
2017-11-03	$15.07	$15.11	$14.96	$15.01	$12.61	4,903
2017-11-02	$15.11	$15.13	$15.05	$15.10	$12.68	17,642
2017-11-01	$15.10	$15.10	$14.99	$15.01	$12.61	21,363
2017-10-31	$15.04	$15.07	$14.99	$14.99	$12.59	10,169
2017-10-30	$15.12	$15.12	$15.03	$15.08	$12.67	9,893
2017-10-27	$15.06	$15.06	$14.94	$15.00	$12.60	23,619
2017-10-26	$15.11	$15.11	$14.99	$15.04	$12.63	4,229
2017-10-25	$15.30	$15.31	$15.02	$15.02	$12.62	53,789
2017-10-24	$15.26	$15.29	$15.25	$15.27	$12.83	7,404
2017-10-23	$15.33	$15.33	$15.25	$15.27	$12.83	15,353
2017-10-20	$15.31	$15.31	$15.12	$15.23	$12.79	12,061
2017-10-19	$15.33	$15.41	$15.28	$15.29	$12.84	12,657
2017-10-18	$15.39	$15.39	$15.28	$15.28	$12.84	18,878
2017-10-17	$15.58	$15.58	$15.37	$15.43	$12.96	14,330
2017-10-16	$15.40	$15.53	$15.38	$15.53	$13.05	8,346
2017-10-13	$15.39	$15.41	$15.31	$15.39	$12.93	17,913
2017-10-12	$15.49	$15.49	$15.34	$15.44	$12.91	10,039
2017-10-11	$15.35	$15.36	$15.29	$15.33	$12.82	16,062
2017-10-10	$15.32	$15.38	$15.25	$15.27	$12.77	12,822
2017-10-09	$15.30	$15.39	$15.28	$15.36	$12.85	14,678
2017-10-06	$15.27	$15.29	$15.21	$15.23	$12.74	15,208
2017-10-05	$15.31	$15.31	$15.18	$15.28	$12.78	21,093
2017-10-04	$15.25	$15.29	$15.23	$15.27	$12.77	9,915
2017-10-03	$15.27	$15.29	$15.20	$15.25	$12.75	17,256
2017-10-02	$15.27	$15.29	$15.20	$15.22	$12.73	8,330
2017-09-29	$15.24	$15.29	$15.18	$15.20	$12.71	9,236
2017-09-28	$15.12	$15.28	$15.12	$15.17	$12.69	30,091
2017-09-27	$15.23	$15.27	$15.10	$15.15	$12.67	41,491
2017-09-26	$15.25	$15.30	$15.23	$15.24	$12.74	24,982
2017-09-25	$15.23	$15.23	$15.20	$15.21	$12.72	2,864
2017-09-22	$15.25	$15.25	$15.12	$15.12	$12.64	13,384
2017-09-21	$15.27	$15.28	$15.18	$15.20	$12.71	16,395
2017-09-20	$15.30	$15.30	$15.24	$15.24	$12.74	5,612
2017-09-19	$15.38	$15.38	$15.28	$15.29	$12.79	17,535
2017-09-18	$15.40	$15.40	$15.31	$15.31	$12.80	14,745
2017-09-15	$15.41	$15.41	$15.32	$15.40	$12.88	16,753
2017-09-14	$15.43	$15.43	$15.32	$15.35	$12.84	17,124
2017-09-13	$15.44	$15.44	$15.40	$15.44	$12.85	10,948
2017-09-12	$15.47	$15.47	$15.42	$15.43	$12.85	8,211
2017-09-11	$15.47	$15.47	$15.34	$15.43	$12.85	10,914
2017-09-08	$15.34	$15.45	$15.31	$15.45	$12.86	29,487
2017-09-07	$15.22	$15.31	$15.22	$15.29	$12.73	20,217
2017-09-06	$15.17	$15.22	$15.11	$15.22	$12.67	26,116
2017-09-05	$15.20	$15.22	$15.08	$15.11	$12.58	34,312
2017-09-01	$15.16	$15.19	$15.08	$15.19	$12.65	32,258
2017-08-31	$15.10	$15.13	$15.06	$15.11	$12.58	19,580
2017-08-30	$15.18	$15.18	$15.05	$15.11	$12.58	9,653
2017-08-29	$15.12	$15.17	$15.10	$15.17	$12.63	29,620
2017-08-28	$15.07	$15.12	$15.00	$15.12	$12.59	28,425
2017-08-25	$15.06	$15.08	$14.96	$15.07	$12.55	30,298
2017-08-24	$15.07	$15.07	$15.00	$15.05	$12.53	11,840
2017-08-23	$15.00	$15.07	$14.99	$15.07	$12.55	36,466
2017-08-22	$15.01	$15.02	$14.96	$15.00	$12.49	16,940
2017-08-21	$14.94	$14.99	$14.93	$14.99	$12.48	37,205
2017-08-18	$14.96	$14.96	$14.87	$14.94	$12.44	28,771
2017-08-17	$14.93	$14.96	$14.88	$14.96	$12.46	10,825
2017-08-16	$14.88	$14.94	$14.80	$14.94	$12.44	20,431
2017-08-15	$14.86	$14.88	$14.80	$14.87	$12.38	20,306
2017-08-14	$14.94	$14.95	$14.87	$14.92	$12.42	45,341
2017-08-11	$14.95	$14.95	$14.83	$14.90	$12.41	43,350
2017-08-10	$15.06	$15.06	$14.95	$14.99	$12.42	16,854
2017-08-09	$15.25	$15.25	$15.00	$15.06	$12.48	51,524
2017-08-08	$15.21	$15.26	$15.16	$15.20	$12.60	17,918
2017-08-07	$15.33	$15.34	$15.21	$15.21	$12.61	52,762
2017-08-04	$15.40	$15.40	$15.30	$15.34	$12.71	12,085
2017-08-03	$15.40	$15.44	$15.32	$15.41	$12.77	5,617
2017-08-02	$15.36	$15.36	$15.31	$15.34	$12.71	6,195
2017-08-01	$15.27	$15.34	$15.26	$15.34	$12.71	21,890
2017-07-31	$15.14	$15.24	$15.12	$15.24	$12.63	22,223
2017-07-28	$15.04	$15.14	$15.04	$15.14	$12.55	40,618
2017-07-27	$14.95	$14.98	$14.95	$14.96	$12.40	22,143
2017-07-26	$14.95	$14.97	$14.88	$14.97	$12.41	20,022
2017-07-25	$14.97	$15.00	$14.89	$14.90	$12.35	20,549
2017-07-24	$15.03	$15.07	$14.94	$14.96	$12.40	17,879
2017-07-21	$15.02	$15.02	$14.97	$15.02	$12.45	10,086
2017-07-20	$15.00	$15.01	$14.98	$14.98	$12.41	9,002
2017-07-19	$15.00	$15.00	$14.95	$15.00	$12.43	4,014
2017-07-18	$14.94	$15.01	$14.94	$14.98	$12.41	17,479
2017-07-17	$14.97	$15.00	$14.93	$14.95	$12.39	11,412
2017-07-14	$14.93	$15.03	$14.93	$14.99	$12.42	17,263
2017-07-13	$14.87	$14.91	$14.79	$14.91	$12.36	31,539
2017-07-12	$14.82	$14.86	$14.81	$14.84	$12.30	26,119
2017-07-11	$14.83	$14.90	$14.81	$14.86	$12.26	19,559
2017-07-10	$14.75	$14.83	$14.74	$14.82	$12.23	14,053
2017-07-07	$14.74	$14.75	$14.71	$14.74	$12.16	7,340
2017-07-06	$14.77	$14.81	$14.71	$14.71	$12.13	12,636
2017-07-05	$14.80	$14.82	$14.70	$14.78	$12.19	11,097
2017-07-03	$14.79	$14.86	$14.76	$14.84	$12.24	13,478
2017-06-30	$14.67	$14.76	$14.64	$14.75	$12.17	49,376
2017-06-29	$14.94	$14.94	$14.64	$14.67	$12.10	60,308
2017-06-28	$15.05	$15.05	$14.90	$14.97	$12.35	34,445
2017-06-27	$15.02	$15.02	$14.97	$15.02	$12.39	17,246
2017-06-26	$14.99	$15.03	$14.99	$15.02	$12.39	11,895
2017-06-23	$14.92	$15.02	$14.92	$15.02	$12.39	14,072
2017-06-22	$15.04	$15.05	$14.92	$14.92	$12.31	31,341
2017-06-21	$15.09	$15.12	$15.03	$15.03	$12.40	26,080
2017-06-20	$15.04	$15.13	$14.98	$15.09	$12.45	14,122
2017-06-19	$15.14	$15.14	$15.02	$15.07	$12.43	5,503
2017-06-16	$14.99	$15.09	$14.98	$15.09	$12.45	19,308
2017-06-15	$14.92	$14.95	$14.92	$14.94	$12.32	6,383
2017-06-14	$14.90	$14.95	$14.90	$14.95	$12.33	3,874
2017-06-13	$14.84	$14.89	$14.84	$14.87	$12.27	8,258
2017-06-12	$14.95	$14.96	$14.91	$14.91	$12.24	5,916
2017-06-09	$15.02	$15.04	$14.95	$14.95	$12.28	4,671
2017-06-08	$14.98	$15.05	$14.98	$15.03	$12.34	5,413
2017-06-07	$15.03	$15.05	$14.97	$15.01	$12.33	18,185
2017-06-06	$14.96	$15.03	$14.96	$15.03	$12.34	10,029
2017-06-05	$14.96	$14.99	$14.95	$14.95	$12.28	8,869
2017-06-02	$14.99	$15.02	$14.94	$14.99	$12.31	19,858
2017-06-01	$14.94	$14.98	$14.90	$14.98	$12.30	23,492
2017-05-31	$14.85	$14.91	$14.83	$14.85	$12.19	27,530
2017-05-30	$14.87	$14.90	$14.84	$14.84	$12.19	11,963
2017-05-26	$14.79	$14.84	$14.79	$14.84	$12.19	2,824
2017-05-25	$14.84	$14.84	$14.76	$14.78	$12.13	7,001
2017-05-24	$14.80	$14.84	$14.78	$14.84	$12.19	3,168
2017-05-23	$14.85	$14.86	$14.75	$14.79	$12.14	32,382
2017-05-22	$14.75	$14.83	$14.75	$14.77	$12.13	14,593
2017-05-19	$14.74	$14.83	$14.73	$14.76	$12.12	26,449
2017-05-18	$14.77	$14.80	$14.72	$14.75	$12.11	13,895
2017-05-17	$14.75	$14.82	$14.72	$14.75	$12.11	15,249
2017-05-16	$14.80	$14.80	$14.73	$14.74	$12.10	8,292
2017-05-15	$14.75	$14.80	$14.75	$14.80	$12.15	9,668
2017-05-12	$14.63	$14.75	$14.63	$14.74	$12.10	43,998
2017-05-11	$14.63	$14.71	$14.63	$14.65	$12.03	9,786
2017-05-10	$14.76	$14.82	$14.68	$14.69	$12.01	22,766
2017-05-09	$14.84	$14.90	$14.76	$14.79	$12.09	22,968
2017-05-08	$14.92	$14.96	$14.85	$14.85	$12.14	28,732
2017-05-05	$14.91	$14.95	$14.83	$14.94	$12.21	29,276
2017-05-04	$14.81	$14.87	$14.75	$14.87	$12.15	49,581
2017-05-03	$14.78	$14.85	$14.75	$14.84	$12.13	29,298
2017-05-02	$14.63	$14.75	$14.63	$14.74	$12.05	27,670
2017-05-01	$14.67	$14.67	$14.63	$14.67	$11.99	22,111
2017-04-28	$14.59	$14.65	$14.56	$14.65	$11.97	24,286
2017-04-27	$14.52	$14.60	$14.51	$14.60	$11.93	20,992
2017-04-26	$14.46	$14.52	$14.45	$14.52	$11.87	17,761
2017-04-25	$14.54	$14.54	$14.39	$14.46	$11.82	58,742
2017-04-24	$14.55	$14.61	$14.50	$14.60	$11.93	39,203
2017-04-21	$14.61	$14.62	$14.54	$14.58	$11.92	24,643
2017-04-20	$14.60	$14.60	$14.53	$14.59	$11.92	14,363
2017-04-19	$14.59	$14.62	$14.55	$14.61	$11.94	24,954
2017-04-18	$14.51	$14.59	$14.51	$14.56	$11.90	22,766
2017-04-17	$14.57	$14.59	$14.44	$14.51	$11.86	43,976
2017-04-13	$14.53	$14.58	$14.53	$14.54	$11.88	19,913
2017-04-12	$14.52	$14.58	$14.52	$14.53	$11.88	15,451
2017-04-11	$14.43	$14.56	$14.43	$14.55	$11.89	19,457
2017-04-10	$14.44	$14.56	$14.44	$14.52	$11.81	35,341
2017-04-07	$14.38	$14.49	$14.38	$14.46	$11.76	37,749
2017-04-06	$14.30	$14.40	$14.30	$14.39	$11.71	22,015
2017-04-05	$14.32	$14.33	$14.29	$14.30	$11.63	28,248
2017-04-04	$14.27	$14.38	$14.27	$14.33	$11.66	64,787
2017-04-03	$14.34	$14.43	$14.34	$14.41	$11.72	17,214
2017-03-31	$14.40	$14.41	$14.35	$14.35	$11.67	21,869
2017-03-30	$14.33	$14.39	$14.33	$14.38	$11.70	24,176
2017-03-29	$14.35	$14.40	$14.31	$14.33	$11.66	32,452
2017-03-28	$14.36	$14.38	$14.33	$14.36	$11.68	11,609
2017-03-27	$14.35	$14.41	$14.28	$14.37	$11.69	23,211
2017-03-24	$14.29	$14.35	$14.28	$14.28	$11.62	23,069
2017-03-23	$14.26	$14.31	$14.25	$14.31	$11.64	19,029
2017-03-22	$14.28	$14.33	$14.24	$14.27	$11.61	14,272
2017-03-21	$14.23	$14.30	$14.14	$14.29	$11.63	20,360
2017-03-20	$14.19	$14.25	$14.14	$14.24	$11.58	17,058
2017-03-17	$14.18	$14.22	$14.11	$14.20	$11.55	21,212
2017-03-16	$14.24	$14.24	$14.09	$14.18	$11.54	42,257
2017-03-15	$14.14	$14.27	$14.12	$14.25	$11.59	20,352
2017-03-14	$14.20	$14.24	$14.15	$14.16	$11.52	22,326
2017-03-13	$14.20	$14.24	$14.17	$14.22	$11.57	8,194
2017-03-10	$14.26	$14.28	$14.22	$14.28	$11.56	18,492
2017-03-09	$14.27	$14.29	$14.20	$14.24	$11.53	40,548
2017-03-08	$14.28	$14.35	$14.26	$14.32	$11.59	33,031
2017-03-07	$14.30	$14.38	$14.25	$14.33	$11.60	30,250
2017-03-06	$14.38	$14.40	$14.30	$14.35	$11.62	22,412
2017-03-03	$14.39	$14.51	$14.36	$14.38	$11.64	31,153
2017-03-02	$14.47	$14.47	$14.38	$14.39	$11.65	24,020
2017-03-01	$14.46	$14.49	$14.42	$14.47	$11.72	52,433
2017-02-28	$14.46	$14.52	$14.46	$14.50	$11.74	31,019
2017-02-27	$14.51	$14.52	$14.44	$14.49	$11.73	31,146
2017-02-24	$14.50	$14.55	$14.50	$14.52	$11.76	25,443
2017-02-23	$14.48	$14.52	$14.44	$14.49	$11.73	17,779
2017-02-22	$14.45	$14.50	$14.44	$14.45	$11.70	19,581
2017-02-21	$14.41	$14.48	$14.41	$14.45	$11.70	24,294
2017-02-17	$14.46	$14.46	$14.40	$14.45	$11.70	20,493
2017-02-16	$14.43	$14.51	$14.41	$14.44	$11.69	13,904
2017-02-15	$14.48	$14.55	$14.42	$14.42	$11.67	44,671
2017-02-14	$14.62	$14.62	$14.45	$14.53	$11.76	30,414
2017-02-13	$14.57	$14.66	$14.57	$14.62	$11.84	15,870
2017-02-10	$14.64	$14.73	$14.64	$14.70	$11.85	12,931
2017-02-09	$14.69	$14.72	$14.63	$14.69	$11.84	26,645
2017-02-08	$14.72	$14.79	$14.70	$14.72	$11.86	18,276
2017-02-07	$14.70	$14.74	$14.67	$14.70	$11.85	15,851
2017-02-06	$14.69	$14.74	$14.69	$14.70	$11.85	12,962
2017-02-03	$14.75	$14.77	$14.69	$14.69	$11.84	9,383
2017-02-02	$14.63	$14.71	$14.60	$14.71	$11.85	29,544
2017-02-01	$14.66	$14.70	$14.62	$14.70	$11.85	22,150
2017-01-31	$14.61	$14.69	$14.59	$14.68	$11.83	21,224
2017-01-30	$14.60	$14.62	$14.58	$14.62	$11.78	17,749
2017-01-27	$14.46	$14.59	$14.46	$14.59	$11.76	18,753
2017-01-26	$14.41	$14.49	$14.41	$14.47	$11.66	14,912
2017-01-25	$14.47	$14.51	$14.43	$14.44	$11.64	41,441
2017-01-24	$14.57	$14.60	$14.48	$14.48	$11.67	20,435
2017-01-23	$14.56	$14.65	$14.56	$14.59	$11.76	21,279
2017-01-20	$14.61	$14.63	$14.54	$14.56	$11.73	20,737
2017-01-19	$14.70	$14.72	$14.60	$14.63	$11.79	40,973
2017-01-18	$14.74	$14.74	$14.68	$14.71	$11.85	18,664
2017-01-17	$14.79	$14.79	$14.72	$14.74	$11.88	31,318
2017-01-13	$14.74	$14.74	$14.67	$14.72	$11.86	33,162
2017-01-12	$14.64	$14.78	$14.64	$14.75	$11.89	13,484
2017-01-11	$14.63	$14.72	$14.58	$14.67	$11.82	59,860
2017-01-10	$14.60	$14.68	$14.59	$14.66	$11.76	40,391
2017-01-09	$14.50	$14.59	$14.50	$14.59	$11.70	26,951
2017-01-06	$14.45	$14.50	$14.41	$14.50	$11.63	15,902
2017-01-05	$14.34	$14.49	$14.34	$14.49	$11.62	54,745
2017-01-04	$14.28	$14.39	$14.28	$14.37	$11.53	30,677
2017-01-03	$14.16	$14.35	$14.15	$14.34	$11.50	47,176
2016-12-30	$14.09	$14.35	$14.09	$14.26	$11.44	65,018
2016-12-29	$14.05	$14.17	$14.03	$14.16	$11.36	59,518
2016-12-28	$14.05	$14.12	$14.05	$14.11	$11.32	25,903
2016-12-27	$13.90	$14.17	$13.90	$14.11	$11.32	40,352
2016-12-23	$14.11	$14.14	$14.09	$14.09	$11.30	23,906
2016-12-22	$14.12	$14.12	$14.09	$14.11	$11.32	19,961
2016-12-21	$14.08	$14.10	$14.02	$14.09	$11.30	34,978
2016-12-20	$14.00	$14.03	$13.97	$14.02	$11.25	11,036
2016-12-19	$13.93	$14.06	$13.93	$14.04	$11.26	34,101
2016-12-16	$13.91	$13.99	$13.91	$13.96	$11.20	23,235
2016-12-15	$14.03	$14.04	$13.91	$13.98	$11.21	111,086
2016-12-14	$14.10	$14.16	$14.03	$14.10	$11.31	63,245
2016-12-13	$14.04	$14.08	$14.02	$14.07	$11.29	40,292
2016-12-12	$13.97	$14.04	$13.95	$14.03	$11.25	26,959
2016-12-09	$13.98	$14.09	$13.94	$14.07	$11.29	78,773
2016-12-08	$14.07	$14.13	$14.07	$14.09	$11.30	35,308
2016-12-07	$13.95	$14.31	$13.95	$14.24	$11.37	88,384
2016-12-06	$13.73	$14.01	$13.73	$13.99	$11.17	57,063
2016-12-05	$13.73	$13.89	$13.72	$13.84	$11.05	34,537
2016-12-02	$13.80	$13.89	$13.75	$13.79	$11.01	77,019
2016-12-01	$13.68	$13.77	$13.68	$13.75	$10.98	29,360
2016-11-30	$13.90	$13.90	$13.76	$13.81	$11.02	54,859
2016-11-29	$13.92	$13.99	$13.91	$13.91	$11.10	24,068
2016-11-28	$14.08	$14.08	$13.94	$13.99	$11.17	36,352
2016-11-25	$14.06	$14.06	$13.97	$14.00	$11.17	12,117
2016-11-23	$13.90	$13.99	$13.90	$13.93	$11.12	17,223
2016-11-22	$14.01	$14.11	$14.00	$14.03	$11.20	27,164
2016-11-21	$13.89	$14.09	$13.89	$14.01	$11.18	32,536
2016-11-18	$13.95	$13.96	$13.85	$13.90	$11.10	35,020
2016-11-17	$14.13	$14.13	$13.96	$14.00	$11.17	54,321
2016-11-16	$14.33	$14.33	$14.03	$14.22	$11.35	31,529
2016-11-15	$14.29	$14.30	$14.21	$14.29	$11.41	40,463
2016-11-14	$14.35	$14.39	$13.88	$14.32	$11.43	42,348
2016-11-11	$14.28	$14.47	$14.19	$14.43	$11.52	35,825
2016-11-10	$14.56	$14.56	$14.36	$14.41	$11.50	67,195
2016-11-09	$14.70	$14.70	$14.56	$14.62	$11.61	34,018
2016-11-08	$14.77	$14.81	$14.73	$14.74	$11.71	4,614
2016-11-07	$14.72	$14.79	$14.69	$14.74	$11.71	12,696
2016-11-04	$14.73	$14.80	$14.73	$14.74	$11.71	2,803
2016-11-03	$14.76	$14.80	$14.74	$14.74	$11.71	16,636
2016-11-02	$14.72	$14.78	$14.72	$14.75	$11.72	17,476
2016-11-01	$14.66	$14.74	$14.62	$14.72	$11.69	26,425
2016-10-31	$14.80	$14.80	$14.65	$14.66	$11.65	15,502
2016-10-28	$14.78	$14.78	$14.73	$14.73	$11.70	16,325
2016-10-27	$14.84	$14.88	$14.76	$14.81	$11.77	25,951
2016-10-26	$15.16	$15.18	$14.91	$14.98	$11.90	39,838
2016-10-25	$15.11	$15.15	$15.02	$15.09	$11.98	26,040
2016-10-24	$15.24	$15.24	$15.01	$15.07	$11.97	36,927
2016-10-21	$15.18	$15.20	$15.00	$15.09	$11.99	36,916
2016-10-20	$15.01	$15.20	$14.90	$15.09	$11.99	63,942
2016-10-19	$14.70	$14.97	$14.70	$14.94	$11.87	38,323
2016-10-18	$14.64	$14.74	$14.62	$14.65	$11.64	51,539
2016-10-17	$14.81	$14.89	$14.63	$14.63	$11.62	56,855
2016-10-14	$15.02	$15.02	$14.86	$14.86	$11.81	27,559
2016-10-13	$15.16	$15.17	$15.00	$15.02	$11.93	16,972
2016-10-12	$15.35	$15.35	$15.16	$15.16	$12.04	13,370
2016-10-11	$15.51	$15.51	$15.34	$15.35	$12.14	6,152
2016-10-10	$15.51	$15.52	$15.44	$15.44	$12.21	6,341
2016-10-07	$15.54	$15.54	$15.43	$15.52	$12.27	7,841
2016-10-06	$15.50	$15.53	$15.48	$15.48	$12.24	10,102
2016-10-05	$15.60	$15.70	$15.47	$15.50	$12.26	11,041
2016-10-04	$15.65	$15.70	$15.46	$15.53	$12.28	35,076
2016-10-03	$15.85	$15.87	$15.65	$15.67	$12.39	19,588
2016-09-30	$15.79	$15.83	$15.74	$15.78	$12.48	22,589
2016-09-29	$15.99	$16.01	$15.74	$15.76	$12.46	19,173
2016-09-28	$16.00	$16.06	$15.94	$15.95	$12.61	35,056
2016-09-27	$15.90	$15.96	$15.86	$15.96	$12.62	6,747
2016-09-26	$15.82	$15.90	$15.82	$15.86	$12.54	8,150
2016-09-23	$15.90	$15.99	$15.87	$15.87	$12.55	7,787
2016-09-22	$15.89	$16.05	$15.89	$15.94	$12.61	10,166
2016-09-21	$15.78	$15.78	$15.76	$15.78	$12.48	2,014
2016-09-20	$15.77	$15.78	$15.68	$15.77	$12.47	12,761
2016-09-19	$15.77	$15.92	$15.65	$15.70	$12.42	14,113
2016-09-16	$15.94	$15.94	$15.73	$15.73	$12.44	13,925
2016-09-15	$15.87	$15.91	$15.82	$15.82	$12.51	12,180
2016-09-14	$15.91	$15.95	$15.81	$15.82	$12.51	9,888
2016-09-13	$15.91	$15.96	$15.84	$15.88	$12.56	14,722
2016-09-12	$16.04	$16.08	$15.83	$15.96	$12.57	17,434
2016-09-09	$16.22	$16.24	$16.00	$16.02	$12.62	63,354
2016-09-08	$16.29	$16.30	$16.25	$16.25	$12.80	17,945
2016-09-07	$16.20	$16.26	$16.19	$16.26	$12.80	28,529
2016-09-06	$15.89	$16.19	$15.89	$16.14	$12.71	45,114
2016-09-02	$15.89	$16.00	$15.86	$15.89	$12.51	42,388
2016-09-01	$15.81	$15.89	$15.79	$15.85	$12.48	15,783
2016-08-31	$15.82	$15.88	$15.79	$15.79	$12.43	27,250
2016-08-30	$15.87	$15.92	$15.82	$15.83	$12.47	21,800
2016-08-29	$15.93	$15.97	$15.87	$15.87	$12.50	23,121
2016-08-26	$15.84	$15.96	$15.84	$15.89	$12.51	51,810
2016-08-25	$16.15	$16.17	$15.90	$15.90	$12.52	41,064
2016-08-24	$16.21	$16.24	$16.13	$16.15	$12.72	20,928
2016-08-23	$16.24	$16.28	$16.24	$16.24	$12.79	22,107
2016-08-22	$16.30	$16.34	$16.24	$16.25	$12.80	22,796
2016-08-19	$16.24	$16.36	$16.24	$16.24	$12.79	15,077
2016-08-18	$16.30	$16.38	$16.30	$16.30	$12.84	13,396
2016-08-17	$16.35	$16.37	$16.32	$16.34	$12.87	7,258
2016-08-16	$16.44	$16.45	$16.33	$16.34	$12.87	21,674
2016-08-15	$16.48	$16.50	$16.43	$16.43	$12.94	14,036
2016-08-12	$16.51	$16.52	$16.46	$16.52	$13.01	9,191
2016-08-11	$16.54	$16.57	$16.47	$16.47	$12.97	11,503
2016-08-10	$16.53	$16.59	$16.52	$16.59	$13.01	10,859
2016-08-09	$16.45	$16.53	$16.42	$16.53	$12.96	31,824
2016-08-08	$16.47	$16.49	$16.41	$16.41	$12.87	18,886
2016-08-05	$16.48	$16.50	$16.39	$16.42	$12.88	13,022
2016-08-04	$16.40	$16.45	$16.37	$16.44	$12.89	18,759
2016-08-03	$16.29	$16.45	$16.29	$16.37	$12.84	13,257
2016-08-02	$16.31	$16.37	$16.21	$16.29	$12.77	9,918
2016-08-01	$16.35	$16.39	$16.32	$16.33	$12.81	15,632
2016-07-29	$16.46	$16.47	$16.39	$16.41	$12.87	12,024
2016-07-28	$16.40	$16.41	$16.34	$16.38	$12.85	16,810
2016-07-27	$16.37	$16.38	$16.32	$16.36	$12.83	16,045
2016-07-26	$16.35	$16.41	$16.26	$16.27	$12.76	25,698
2016-07-25	$16.33	$16.35	$16.22	$16.30	$12.78	13,119
2016-07-22	$16.27	$16.30	$16.21	$16.28	$12.77	14,463
2016-07-21	$16.17	$16.29	$16.16	$16.28	$12.77	24,264
2016-07-20	$16.14	$16.18	$16.11	$16.17	$12.68	8,324
2016-07-19	$16.01	$16.13	$15.86	$16.13	$12.65	37,151
2016-07-18	$15.82	$15.96	$15.81	$15.95	$12.51	28,945
2016-07-15	$15.57	$15.74	$15.55	$15.73	$12.34	19,828
2016-07-14	$15.73	$15.78	$15.53	$15.56	$12.20	36,610
2016-07-13	$16.04	$16.09	$15.71	$15.75	$12.35	67,644
2016-07-12	$16.33	$16.33	$16.04	$16.06	$12.54	28,738
2016-07-11	$16.35	$16.35	$16.25	$16.25	$12.69	14,883
2016-07-08	$16.36	$16.40	$16.26	$16.26	$12.70	22,735
2016-07-07	$16.30	$16.36	$16.23	$16.26	$12.70	23,118
2016-07-06	$16.15	$16.33	$16.15	$16.30	$12.73	15,090
2016-07-05	$16.25	$16.37	$16.08	$16.19	$12.64	32,271
2016-07-01	$16.55	$16.67	$16.22	$16.25	$12.69	71,312
2016-06-30	$16.20	$16.40	$16.18	$16.25	$12.69	55,839
2016-06-29	$16.16	$16.26	$16.11	$16.21	$12.66	54,375
2016-06-28	$16.15	$16.16	$16.06	$16.09	$12.56	23,595
2016-06-27	$16.14	$16.15	$16.05	$16.15	$12.61	24,112
2016-06-24	$15.94	$16.15	$15.94	$16.06	$12.54	19,496
2016-06-23	$16.01	$16.04	$16.01	$16.03	$12.52	8,086
2016-06-22	$15.90	$16.04	$15.90	$16.04	$12.52	29,012
2016-06-21	$15.90	$16.00	$15.90	$15.96	$12.46	11,604
2016-06-20	$15.90	$15.99	$15.89	$15.94	$12.45	34,742
2016-06-17	$15.86	$16.04	$15.86	$16.01	$12.50	16,994
2016-06-16	$15.88	$15.96	$15.88	$15.88	$12.40	21,885
2016-06-15	$15.81	$15.91	$15.77	$15.90	$12.41	30,373
2016-06-14	$15.79	$15.82	$15.73	$15.73	$12.28	24,101
2016-06-13	$15.81	$15.85	$15.73	$15.73	$12.28	18,470
2016-06-10	$15.78	$15.84	$15.78	$15.81	$12.29	29,994
2016-06-09	$15.80	$15.82	$15.77	$15.77	$12.26	16,394
2016-06-08	$15.85	$15.88	$15.80	$15.81	$12.29	9,634
2016-06-07	$15.87	$15.88	$15.77	$15.80	$12.28	18,055
2016-06-06	$15.78	$15.86	$15.78	$15.84	$12.31	6,466
2016-06-03	$15.77	$15.88	$15.74	$15.83	$12.31	27,684
2016-06-02	$15.60	$15.73	$15.60	$15.69	$12.20	21,645
2016-06-01	$15.51	$15.65	$15.51	$15.61	$12.14	23,133
2016-05-31	$15.64	$15.64	$15.48	$15.49	$12.04	50,149
2016-05-27	$15.76	$15.80	$15.56	$15.64	$12.16	25,862
2016-05-26	$15.69	$15.80	$15.69	$15.79	$12.28	13,905
2016-05-25	$15.60	$15.70	$15.57	$15.63	$12.15	42,399
2016-05-24	$15.73	$15.75	$15.64	$15.70	$12.21	16,905
2016-05-23	$15.65	$15.70	$15.65	$15.67	$12.18	17,911
2016-05-20	$15.52	$15.64	$15.52	$15.56	$12.10	19,624
2016-05-19	$15.80	$15.80	$15.47	$15.52	$12.07	60,509
2016-05-18	$16.03	$16.03	$15.77	$15.84	$12.31	24,624
2016-05-17	$16.09	$16.09	$15.94	$15.94	$12.39	19,455
2016-05-16	$16.07	$16.07	$16.02	$16.06	$12.49	4,734
2016-05-13	$16.02	$16.06	$15.94	$16.05	$12.48	13,952
2016-05-12	$15.91	$15.95	$15.81	$15.95	$12.40	7,223
2016-05-11	$15.85	$15.96	$15.77	$15.96	$12.35	36,864
2016-05-10	$15.92	$15.92	$15.77	$15.84	$12.26	41,879
2016-05-09	$15.85	$15.90	$15.71	$15.87	$12.28	24,771
2016-05-06	$15.73	$15.82	$15.72	$15.77	$12.21	23,393
2016-05-05	$15.77	$15.78	$15.68	$15.78	$12.21	21,696
2016-05-04	$15.66	$15.80	$15.64	$15.77	$12.21	16,696
2016-05-03	$15.69	$15.79	$15.69	$15.72	$12.17	19,562
2016-05-02	$15.93	$15.93	$15.68	$15.74	$12.18	31,542
2016-04-29	$15.75	$15.91	$15.75	$15.90	$12.31	34,983
2016-04-28	$15.74	$15.75	$15.65	$15.75	$12.19	14,385
2016-04-27	$15.69	$15.71	$15.62	$15.71	$12.16	7,614
2016-04-26	$15.67	$15.68	$15.62	$15.67	$12.13	15,615
2016-04-25	$15.70	$15.77	$15.61	$15.61	$12.08	20,547
2016-04-22	$15.73	$15.79	$15.66	$15.79	$12.22	19,107
2016-04-21	$15.70	$15.73	$15.63	$15.70	$12.15	19,206
2016-04-20	$15.63	$15.70	$15.57	$15.70	$12.15	11,511
2016-04-19	$15.61	$15.62	$15.51	$15.60	$12.07	32,372
2016-04-18	$15.64	$15.68	$15.60	$15.63	$12.10	27,987
2016-04-15	$15.75	$15.77	$15.62	$15.64	$12.11	20,261
2016-04-14	$15.70	$15.88	$15.67	$15.69	$12.15	16,750
2016-04-13	$15.79	$15.79	$15.57	$15.68	$12.14	23,768
2016-04-12	$15.71	$15.83	$15.66	$15.77	$12.16	8,577
2016-04-11	$15.64	$15.71	$15.63	$15.67	$12.08	15,609
2016-04-08	$15.54	$15.63	$15.53	$15.60	$12.02	9,748
2016-04-07	$15.57	$15.63	$15.50	$15.55	$11.98	26,797
2016-04-06	$15.69	$15.93	$15.53	$15.56	$11.99	59,182
2016-04-05	$15.53	$15.68	$15.50	$15.65	$12.06	39,434
2016-04-04	$15.43	$15.50	$15.35	$15.50	$11.95	14,884
2016-04-01	$15.30	$15.41	$15.30	$15.41	$11.88	11,033
2016-03-31	$15.20	$15.34	$15.15	$15.30	$11.79	29,006
2016-03-30	$15.16	$15.20	$15.16	$15.19	$11.71	16,975
2016-03-29	$15.12	$15.20	$15.12	$15.20	$11.72	35,034
2016-03-28	$15.12	$15.18	$15.08	$15.15	$11.68	19,070
2016-03-24	$15.19	$15.19	$15.16	$15.19	$11.71	9,596
2016-03-23	$15.16	$15.20	$15.13	$15.15	$11.68	18,991
2016-03-22	$15.15	$15.19	$15.11	$15.14	$11.67	14,030
2016-03-21	$15.11	$15.16	$15.09	$15.11	$11.65	14,162
2016-03-18	$15.11	$15.12	$15.09	$15.09	$11.63	5,996
2016-03-17	$15.08	$15.18	$14.94	$15.13	$11.66	10,755
2016-03-16	$15.09	$15.11	$15.04	$15.11	$11.65	6,094
2016-03-15	$15.09	$15.12	$15.06	$15.06	$11.61	10,891
2016-03-14	$15.07	$15.15	$15.06	$15.07	$11.61	9,166
2016-03-11	$15.16	$15.16	$15.04	$15.04	$11.59	9,236
2016-03-10	$15.22	$15.22	$15.12	$15.14	$11.62	9,821
2016-03-09	$15.14	$15.25	$15.12	$15.18	$11.65	29,851
2016-03-08	$15.20	$15.21	$15.09	$15.11	$11.59	19,007
2016-03-07	$15.17	$15.19	$15.09	$15.12	$11.60	25,374
2016-03-04	$15.12	$15.19	$15.08	$15.16	$11.63	15,386
2016-03-03	$15.10	$15.19	$15.10	$15.19	$11.65	8,250
2016-03-02	$15.19	$15.23	$15.09	$15.09	$11.58	26,875
2016-03-01	$15.23	$15.23	$15.18	$15.22	$11.68	14,798
2016-02-29	$15.13	$15.22	$15.13	$15.21	$11.67	33,622
2016-02-26	$15.11	$15.14	$15.09	$15.10	$11.59	24,401
2016-02-25	$15.01	$15.17	$14.98	$15.16	$11.63	27,695
2016-02-24	$14.96	$15.00	$14.96	$15.00	$11.51	21,996
2016-02-23	$14.88	$14.93	$14.82	$14.93	$11.45	17,347
2016-02-22	$14.86	$14.90	$14.85	$14.87	$11.41	8,143
2016-02-19	$14.80	$14.92	$14.80	$14.90	$11.43	13,243
2016-02-18	$14.82	$14.89	$14.82	$14.89	$11.42	10,178
2016-02-17	$14.83	$14.91	$14.80	$14.80	$11.36	18,750
2016-02-16	$14.92	$14.96	$14.84	$14.86	$11.40	21,199
2016-02-12	$14.96	$15.02	$14.94	$14.94	$11.46	6,535
2016-02-11	$15.04	$15.10	$14.82	$15.01	$11.52	22,476
2016-02-10	$15.10	$15.11	$14.99	$15.02	$11.47	33,974
2016-02-09	$15.16	$15.16	$15.05	$15.05	$11.49	14,114
2016-02-08	$15.23	$15.23	$15.12	$15.12	$11.54	12,386
2016-02-05	$15.04	$15.23	$14.99	$15.22	$11.62	28,480
2016-02-04	$15.05	$15.06	$14.95	$15.04	$11.49	25,515
2016-02-03	$15.00	$15.03	$14.96	$14.97	$11.43	14,134
2016-02-02	$15.00	$15.04	$14.95	$14.98	$11.44	24,225
2016-02-01	$15.04	$15.06	$14.96	$14.98	$11.44	6,780
2016-01-29	$14.95	$15.00	$14.94	$15.00	$11.46	16,510
2016-01-28	$14.87	$14.95	$14.87	$14.91	$11.39	20,763
2016-01-27	$14.83	$14.92	$14.83	$14.86	$11.35	12,887
2016-01-26	$14.81	$14.94	$14.81	$14.91	$11.39	12,297
2016-01-25	$14.86	$14.93	$14.86	$14.88	$11.36	13,837
2016-01-22	$14.73	$14.86	$14.70	$14.81	$11.31	14,019
2016-01-21	$14.57	$14.69	$14.54	$14.69	$11.22	17,020
2016-01-20	$14.75	$14.82	$14.48	$14.48	$11.06	40,707
2016-01-19	$14.88	$15.02	$14.75	$14.75	$11.27	24,224
2016-01-15	$14.95	$14.96	$14.88	$14.90	$11.38	18,578
2016-01-14	$14.96	$14.96	$14.85	$14.88	$11.36	21,649
2016-01-13	$14.95	$14.95	$14.88	$14.89	$11.37	12,700
2016-01-12	$15.04	$15.06	$14.98	$15.01	$11.41	45,112
2016-01-11	$15.02	$15.05	$14.95	$14.96	$11.37	11,928
2016-01-08	$15.05	$15.05	$14.99	$15.02	$11.42	15,915
2016-01-07	$15.00	$15.10	$14.93	$15.03	$11.43	25,341
2016-01-06	$14.94	$14.95	$14.89	$14.92	$11.34	38,740
2016-01-05	$14.80	$14.83	$14.72	$14.83	$11.27	13,307
2016-01-04	$14.85	$14.85	$14.68	$14.74	$11.21	17,155
2015-12-31	$14.70	$14.79	$14.69	$14.78	$11.24	15,961
2015-12-30	$14.65	$14.73	$14.61	$14.70	$11.18	7,384
2015-12-29	$14.65	$14.70	$14.65	$14.66	$11.15	8,713
2015-12-28	$14.69	$14.73	$14.67	$14.70	$11.18	4,659
2015-12-24	$14.65	$14.72	$14.65	$14.67	$11.15	3,321
2015-12-23	$14.57	$14.69	$14.57	$14.65	$11.14	11,292
2015-12-22	$14.58	$14.58	$14.56	$14.57	$11.08	26,636
2015-12-21	$14.52	$14.60	$14.52	$14.56	$11.07	10,513
2015-12-18	$14.47	$14.59	$14.47	$14.56	$11.07	12,847
2015-12-17	$14.35	$14.50	$14.35	$14.47	$11.00	15,674
2015-12-16	$14.23	$14.34	$14.22	$14.34	$10.90	6,092
2015-12-15	$14.21	$14.29	$14.18	$14.28	$10.86	8,844
2015-12-14	$14.32	$14.35	$14.17	$14.18	$10.78	14,799
2015-12-11	$14.38	$14.43	$14.31	$14.32	$10.89	17,662
2015-12-10	$14.36	$14.43	$14.31	$14.32	$10.89	21,219
2015-12-09	$14.44	$14.44	$14.35	$14.41	$10.90	18,055
2015-12-08	$14.28	$14.41	$14.28	$14.39	$10.89	16,461
2015-12-07	$14.29	$14.33	$14.25	$14.25	$10.78	13,665
2015-12-04	$14.28	$14.30	$14.21	$14.28	$10.80	11,784
2015-12-03	$14.33	$14.40	$14.21	$14.22	$10.76	25,167
2015-12-02	$14.42	$14.45	$14.35	$14.38	$10.88	15,210
2015-12-01	$14.39	$14.45	$14.34	$14.38	$10.88	14,827
2015-11-30	$14.42	$14.42	$14.33	$14.34	$10.85	9,150
2015-11-27	$14.36	$14.42	$14.36	$14.39	$10.89	3,611
2015-11-25	$14.30	$14.40	$14.30	$14.39	$10.89	16,181
2015-11-24	$14.39	$14.40	$14.27	$14.29	$10.81	31,058
2015-11-23	$14.32	$14.39	$14.30	$14.39	$10.89	29,970
2015-11-20	$14.32	$14.33	$14.26	$14.26	$10.79	11,012
2015-11-19	$14.37	$14.37	$14.29	$14.33	$10.84	8,539
2015-11-18	$14.33	$14.36	$14.22	$14.29	$10.81	13,207
2015-11-17	$14.29	$14.35	$14.26	$14.33	$10.84	11,561
2015-11-16	$14.31	$14.34	$14.28	$14.34	$10.85	11,425
2015-11-13	$14.27	$14.33	$14.19	$14.32	$10.84	20,938
2015-11-12	$14.23	$14.23	$14.10	$14.23	$10.77	8,066
2015-11-11	$14.28	$14.28	$14.14	$14.19	$10.69	9,906
2015-11-10	$14.17	$14.28	$14.16	$14.25	$10.73	19,899
2015-11-09	$14.35	$14.36	$14.19	$14.23	$10.71	18,682
2015-11-06	$14.46	$14.54	$14.27	$14.32	$10.78	23,979
2015-11-05	$14.68	$14.69	$14.51	$14.52	$10.94	6,714
2015-11-04	$14.66	$14.68	$14.58	$14.58	$10.98	11,376
2015-11-03	$14.68	$14.77	$14.57	$14.68	$11.05	21,319
2015-11-02	$14.64	$14.64	$14.58	$14.59	$10.99	16,240
2015-10-30	$14.57	$14.57	$14.42	$14.55	$10.96	25,161
2015-10-29	$14.58	$14.61	$14.55	$14.58	$10.98	6,925
2015-10-28	$14.48	$14.62	$14.48	$14.58	$10.98	16,191
2015-10-27	$14.53	$14.53	$14.48	$14.48	$10.90	10,093
2015-10-26	$14.60	$14.60	$14.51	$14.51	$10.93	14,967
2015-10-23	$14.42	$14.67	$14.42	$14.60	$10.99	54,897
2015-10-22	$14.39	$14.46	$14.39	$14.42	$10.86	18,208
2015-10-21	$14.20	$14.37	$14.20	$14.36	$10.81	25,147
2015-10-20	$14.35	$14.35	$14.23	$14.23	$10.72	6,291
2015-10-19	$14.39	$14.39	$14.25	$14.33	$10.79	18,376
2015-10-16	$14.38	$14.39	$14.33	$14.37	$10.82	14,694
2015-10-15	$14.36	$14.41	$14.32	$14.33	$10.79	11,435
2015-10-14	$14.32	$14.38	$14.32	$14.36	$10.81	12,319
2015-10-13	$14.31	$14.36	$14.29	$14.34	$10.80	14,719
2015-10-12	$14.35	$14.41	$14.30	$14.38	$10.78	11,449
2015-10-09	$14.31	$14.35	$14.19	$14.35	$10.75	33,637
2015-10-08	$14.26	$14.36	$14.25	$14.31	$10.72	20,153
2015-10-07	$14.23	$14.31	$14.23	$14.31	$10.72	16,281
2015-10-06	$14.13	$14.31	$14.09	$14.23	$10.66	31,439
2015-10-05	$14.13	$14.14	$14.01	$14.04	$10.52	19,849
2015-10-02	$14.06	$14.08	$14.03	$14.04	$10.52	7,992
2015-10-01	$14.04	$14.05	$13.98	$14.01	$10.50	11,508
2015-09-30	$14.07	$14.07	$13.98	$13.98	$10.48	22,363
2015-09-29	$14.05	$14.07	$13.98	$14.01	$10.50	8,248
2015-09-28	$14.17	$14.20	$13.99	$13.99	$10.48	11,293
2015-09-25	$14.15	$14.15	$14.09	$14.13	$10.59	7,727
2015-09-24	$14.11	$14.20	$14.10	$14.13	$10.59	8,826
2015-09-23	$14.08	$14.17	$14.08	$14.15	$10.60	6,891
2015-09-22	$14.11	$14.11	$14.06	$14.08	$10.55	6,429
2015-09-21	$14.11	$14.12	$14.05	$14.08	$10.55	5,912
2015-09-18	$13.97	$14.14	$13.97	$14.06	$10.54	12,165
2015-09-17	$13.96	$14.09	$13.92	$14.09	$10.56	12,884
2015-09-16	$13.87	$13.92	$13.78	$13.89	$10.41	22,122
2015-09-15	$13.92	$13.94	$13.81	$13.83	$10.36	9,720
2015-09-14	$13.98	$13.99	$13.88	$13.91	$10.42	19,962
2015-09-11	$13.99	$14.02	$13.93	$13.95	$10.45	16,870
2015-09-10	$14.09	$14.17	$13.95	$14.00	$10.44	22,842
2015-09-09	$14.21	$14.21	$14.09	$14.10	$10.52	16,319
2015-09-08	$14.41	$14.41	$14.02	$14.19	$10.58	29,088
2015-09-04	$14.03	$14.03	$13.95	$14.02	$10.46	8,460
2015-09-03	$13.98	$14.03	$13.96	$14.03	$10.46	20,785
2015-09-02	$13.97	$13.98	$13.89	$13.91	$10.37	16,148
2015-09-01	$13.86	$13.97	$13.86	$13.97	$10.42	10,692
2015-08-31	$13.90	$13.90	$13.86	$13.89	$10.36	13,364
2015-08-28	$13.81	$13.87	$13.80	$13.81	$10.30	10,195
2015-08-27	$13.77	$13.83	$13.77	$13.79	$10.28	18,411
2015-08-26	$14.02	$14.03	$13.75	$13.81	$10.30	56,808
2015-08-25	$13.97	$14.04	$13.96	$13.99	$10.43	26,938
2015-08-24	$14.00	$14.06	$13.80	$13.96	$10.41	17,112
2015-08-21	$14.08	$14.13	$14.00	$14.03	$10.46	12,335
2015-08-20	$14.04	$14.09	$14.02	$14.07	$10.49	7,266
2015-08-19	$14.10	$14.10	$14.01	$14.06	$10.49	3,676
2015-08-18	$14.07	$14.12	$14.03	$14.06	$10.49	6,127
2015-08-17	$14.13	$14.15	$14.05	$14.05	$10.48	22,286
2015-08-14	$14.11	$14.14	$14.05	$14.10	$10.51	10,634
2015-08-13	$14.18	$14.19	$14.12	$14.13	$10.54	8,261
2015-08-12	$14.14	$14.20	$14.14	$14.15	$10.55	7,314
2015-08-11	$14.02	$14.17	$14.02	$14.16	$10.51	40,633

BlackRock Municipal Income Investment Quality Trust (BAF) News Headlines

Recent BlackRock Municipal Income Investment Quality Trust (BAF) News

Similar Companies to BlackRock Municipal Income Investment Quality Trust (BAF) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

BlackRock Municipal Income Investment Quality Trust (BAF) Exchange: NYSE