BMC Stock Holdings Inc (BMCH) Stock Profile

Data as of May 2, 2025

$53.68 ($0.00) 0.00%

BMC Stock Holdings Inc - Daily Information

Click for more stock information on BMC Stock Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$53.68
Previous Close	$53.68
High	$53.68
Low	$53.68
Adjusted Open	$53.68
Previous Adjusted Close	$53.68
Adjusted High	$53.68
Adjusted Low	$53.68

Invest in BMC Stock Holdings Inc (BMCH)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

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

Company Profile BMC Stock Holdings Inc

Exchange: NASDAQ

IPO Date: Aug. 22, 1991

Employees: 22,000

Sector: Industrials

Industry: Building Products & Equipment

Website: BMC Stock Holdings Inc Website

Address: 3490-3600 State Rte 31, Warrenville, IL 60555

Historical Stock Data for BMC Stock Holdings Inc (BMCH)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-04	$53.68	$53.68	$53.68	$53.68	$53.68	0
2020-12-31	$55.32	$55.32	$53.23	$53.68	$53.68	1,548,898
2020-12-30	$54.80	$56.19	$54.36	$55.48	$55.48	356,236
2020-12-29	$55.18	$55.74	$53.50	$54.99	$54.99	467,726
2020-12-28	$56.24	$56.24	$54.29	$54.99	$54.99	554,827
2020-12-24	$54.40	$55.48	$54.35	$55.41	$55.41	327,345
2020-12-23	$54.05	$54.72	$53.35	$54.39	$54.39	431,907
2020-12-22	$53.39	$54.00	$52.53	$53.92	$53.92	605,844
2020-12-21	$50.39	$53.39	$50.32	$53.39	$53.39	1,000,235
2020-12-18	$50.52	$52.35	$49.75	$51.71	$51.71	1,169,559
2020-12-17	$47.03	$50.13	$47.03	$49.99	$49.99	737,408
2020-12-16	$47.96	$48.28	$46.49	$46.81	$46.81	599,269
2020-12-15	$46.50	$48.05	$46.32	$47.75	$47.75	501,583
2020-12-14	$46.97	$47.56	$46.38	$46.38	$46.38	362,918
2020-12-11	$46.76	$47.26	$46.23	$46.83	$46.83	385,780
2020-12-10	$46.31	$47.24	$45.53	$47.21	$47.21	221,984
2020-12-09	$46.63	$47.36	$45.97	$46.39	$46.39	553,898
2020-12-08	$48.27	$48.27	$46.08	$46.15	$46.15	605,944
2020-12-07	$46.11	$48.86	$46.08	$48.49	$48.49	548,142
2020-12-04	$46.90	$47.10	$45.01	$46.17	$46.17	737,856
2020-12-03	$45.97	$47.46	$45.56	$46.89	$46.89	430,353
2020-12-02	$46.63	$46.94	$45.35	$45.97	$45.97	888,051
2020-12-01	$49.66	$50.26	$46.67	$46.87	$46.87	927,319
2020-11-30	$49.59	$49.78	$47.99	$48.94	$48.94	699,792
2020-11-27	$48.71	$49.80	$48.71	$49.55	$49.55	369,075
2020-11-25	$48.47	$49.05	$47.69	$48.91	$48.91	741,809
2020-11-24	$48.52	$48.71	$47.26	$48.47	$48.47	677,648
2020-11-23	$46.85	$48.56	$46.85	$48.08	$48.08	509,775
2020-11-20	$47.37	$47.67	$46.33	$46.79	$46.79	411,627
2020-11-19	$46.79	$48.12	$46.10	$48.03	$48.03	323,944
2020-11-18	$46.30	$47.68	$45.61	$47.11	$47.11	363,704
2020-11-17	$46.76	$47.31	$45.85	$46.83	$46.83	733,382
2020-11-16	$46.36	$47.26	$45.94	$46.93	$46.93	442,725
2020-11-13	$44.67	$45.60	$44.14	$45.44	$45.44	239,811
2020-11-12	$44.46	$45.18	$43.63	$44.07	$44.07	379,654
2020-11-11	$44.38	$44.79	$43.26	$44.77	$44.77	367,771
2020-11-10	$42.23	$44.39	$42.20	$44.05	$44.05	613,769
2020-11-09	$47.09	$48.04	$41.78	$41.85	$41.85	658,474
2020-11-06	$45.18	$45.30	$43.78	$44.32	$44.32	391,709
2020-11-05	$45.37	$46.98	$44.99	$45.05	$45.05	829,323
2020-11-04	$42.91	$44.85	$42.14	$44.54	$44.54	717,443
2020-11-03	$43.00	$44.47	$41.24	$42.50	$42.50	745,215
2020-11-02	$40.13	$42.90	$40.13	$42.50	$42.50	977,617
2020-10-30	$40.15	$42.96	$39.32	$39.59	$39.59	1,056,040
2020-10-29	$39.65	$39.90	$38.74	$39.04	$39.04	748,544
2020-10-28	$39.92	$40.89	$39.27	$39.84	$39.84	666,843
2020-10-27	$41.38	$42.08	$40.50	$40.99	$40.99	452,592
2020-10-26	$41.96	$42.06	$40.73	$41.48	$41.48	581,372
2020-10-23	$42.48	$43.21	$42.01	$42.76	$42.76	487,299
2020-10-22	$43.00	$43.02	$41.32	$42.19	$42.19	498,590
2020-10-21	$43.95	$43.95	$42.44	$42.62	$42.62	373,684
2020-10-20	$43.23	$45.08	$42.88	$44.03	$44.03	391,041
2020-10-19	$43.90	$44.13	$42.50	$42.78	$42.78	288,817
2020-10-16	$44.62	$44.81	$43.51	$43.60	$43.60	367,292
2020-10-15	$43.57	$44.84	$42.86	$44.49	$44.49	348,362
2020-10-14	$44.54	$45.19	$44.12	$44.18	$44.18	159,994
2020-10-13	$44.73	$45.05	$43.90	$44.52	$44.52	724,737
2020-10-12	$44.80	$45.23	$44.45	$45.08	$45.08	188,363
2020-10-09	$44.52	$44.76	$43.57	$44.39	$44.39	250,439
2020-10-08	$44.69	$44.69	$43.36	$44.03	$44.03	310,849
2020-10-07	$44.24	$44.41	$43.45	$43.97	$43.97	546,534
2020-10-06	$43.70	$44.68	$43.18	$43.54	$43.54	960,921
2020-10-05	$44.34	$44.75	$42.67	$43.43	$43.43	1,066,286
2020-10-02	$42.29	$44.02	$42.20	$43.82	$43.82	1,028,983
2020-10-01	$42.83	$43.45	$42.56	$43.25	$43.25	534,788
2020-09-30	$42.10	$43.54	$41.84	$42.83	$42.83	1,080,385
2020-09-29	$41.92	$42.26	$41.49	$41.58	$41.58	652,287
2020-09-28	$40.87	$42.33	$40.42	$41.91	$41.91	1,110,611
2020-09-25	$38.77	$40.08	$38.57	$40.00	$40.00	378,334
2020-09-24	$38.58	$40.06	$38.17	$39.14	$39.14	408,045
2020-09-23	$40.25	$40.47	$38.34	$38.60	$38.60	537,794
2020-09-22	$39.27	$40.26	$38.73	$40.26	$40.26	852,254
2020-09-21	$40.00	$40.09	$38.35	$39.21	$39.21	1,453,952
2020-09-18	$42.00	$42.26	$40.42	$41.11	$41.11	1,522,940
2020-09-17	$42.47	$43.01	$41.48	$42.04	$42.04	2,287,024
2020-09-16	$42.74	$43.44	$42.16	$43.06	$43.06	1,074,645
2020-09-15	$43.23	$43.23	$42.24	$42.31	$42.31	638,248
2020-09-14	$41.82	$42.84	$41.36	$42.64	$42.64	754,288
2020-09-11	$40.82	$41.66	$40.60	$41.40	$41.40	719,750
2020-09-10	$40.75	$41.42	$40.24	$40.57	$40.57	1,427,878
2020-09-09	$39.35	$40.60	$39.02	$40.15	$40.15	1,060,428
2020-09-08	$38.66	$40.65	$38.35	$39.01	$39.01	1,436,672
2020-09-04	$39.93	$40.33	$37.43	$39.26	$39.26	1,325,977
2020-09-03	$40.65	$40.65	$39.20	$39.42	$39.42	1,757,068
2020-09-02	$40.35	$41.24	$39.29	$41.01	$41.01	1,493,628
2020-09-01	$39.79	$40.82	$39.20	$40.43	$40.43	2,276,312
2020-08-31	$41.61	$41.61	$39.82	$39.92	$39.92	1,902,397
2020-08-28	$40.37	$42.33	$40.30	$41.25	$41.25	3,895,061
2020-08-27	$38.74	$40.09	$37.68	$39.45	$39.45	6,838,549
2020-08-26	$32.28	$32.55	$31.89	$32.22	$32.22	204,872
2020-08-25	$32.81	$32.82	$32.01	$32.37	$32.37	193,297
2020-08-24	$33.41	$33.63	$32.28	$32.70	$32.70	256,467
2020-08-21	$32.36	$32.94	$32.35	$32.93	$32.93	212,185
2020-08-20	$32.73	$33.36	$32.42	$32.58	$32.58	250,814
2020-08-19	$33.68	$33.78	$33.06	$33.11	$33.11	225,208
2020-08-18	$33.71	$33.90	$33.35	$33.49	$33.49	468,811
2020-08-17	$33.93	$34.47	$33.44	$33.73	$33.73	448,053
2020-08-14	$33.39	$33.85	$33.21	$33.83	$33.83	329,000
2020-08-13	$33.22	$33.82	$32.93	$33.64	$33.64	520,537
2020-08-12	$32.08	$33.32	$31.72	$33.30	$33.30	611,218
2020-08-11	$31.69	$32.36	$30.25	$31.56	$31.56	540,523
2020-08-10	$30.64	$31.50	$30.60	$31.36	$31.36	419,820
2020-08-07	$29.75	$30.76	$29.75	$30.48	$30.48	347,531
2020-08-06	$29.81	$30.30	$29.42	$29.75	$29.75	282,842
2020-08-05	$31.52	$31.63	$29.98	$30.20	$30.20	650,082
2020-08-04	$30.67	$32.71	$30.29	$30.32	$30.32	1,304,805
2020-08-03	$25.99	$28.58	$25.86	$28.37	$28.37	1,031,805
2020-07-31	$25.49	$26.25	$24.83	$25.60	$25.60	628,528
2020-07-30	$25.49	$25.70	$24.88	$25.62	$25.62	242,311
2020-07-29	$25.67	$26.25	$25.67	$26.06	$26.06	216,735
2020-07-28	$26.01	$26.17	$25.57	$25.60	$25.60	330,520
2020-07-27	$25.66	$26.25	$25.66	$26.20	$26.20	276,882
2020-07-24	$25.87	$25.88	$25.53	$25.71	$25.71	183,126
2020-07-23	$26.00	$26.36	$25.78	$25.89	$25.89	322,611
2020-07-22	$25.35	$26.16	$25.35	$26.11	$26.11	322,102
2020-07-21	$26.13	$26.18	$25.48	$25.56	$25.56	235,721
2020-07-20	$25.93	$25.93	$25.50	$25.76	$25.76	138,595
2020-07-17	$26.06	$26.27	$25.91	$26.01	$26.01	187,300
2020-07-16	$25.52	$26.20	$25.40	$26.15	$26.15	323,400
2020-07-15	$25.76	$25.81	$25.17	$25.68	$25.68	270,700
2020-07-14	$23.70	$24.84	$23.61	$24.82	$24.82	237,500
2020-07-13	$24.54	$24.58	$23.61	$23.66	$23.66	281,400
2020-07-10	$23.76	$24.35	$23.54	$24.25	$24.25	218,600
2020-07-09	$24.82	$24.82	$23.52	$23.63	$23.63	235,000
2020-07-08	$24.32	$24.91	$24.20	$24.82	$24.82	216,600
2020-07-07	$24.21	$24.65	$23.98	$24.31	$24.31	253,300
2020-07-06	$24.78	$24.94	$24.23	$24.48	$24.48	193,800
2020-07-02	$24.74	$25.23	$24.17	$24.28	$24.28	179,500
2020-07-01	$25.20	$25.80	$24.15	$24.21	$24.21	276,400
2020-06-30	$24.69	$25.28	$24.41	$25.14	$25.14	330,600
2020-06-29	$24.47	$24.95	$24.14	$24.83	$24.83	379,800
2020-06-26	$24.11	$24.30	$23.62	$24.14	$24.14	746,678
2020-06-25	$24.18	$24.42	$23.61	$24.30	$24.30	274,960
2020-06-24	$25.26	$25.52	$23.92	$24.37	$24.37	291,431
2020-06-23	$25.75	$26.05	$25.41	$25.77	$25.77	360,261
2020-06-22	$24.87	$25.48	$24.43	$25.45	$25.45	231,337
2020-06-19	$25.82	$26.01	$24.78	$25.08	$25.08	598,865
2020-06-18	$26.00	$26.07	$25.16	$25.40	$25.40	446,486
2020-06-17	$25.93	$25.98	$25.15	$25.24	$25.24	297,522
2020-06-16	$25.54	$25.95	$24.86	$25.94	$25.94	375,353
2020-06-15	$22.33	$24.52	$22.14	$24.45	$24.45	611,178
2020-06-12	$24.53	$24.83	$22.41	$23.21	$23.21	506,877
2020-06-11	$24.72	$24.72	$23.34	$23.36	$23.36	490,272
2020-06-10	$26.33	$26.64	$25.53	$25.74	$25.74	345,109
2020-06-09	$26.14	$26.68	$26.01	$26.34	$26.34	484,778
2020-06-08	$27.80	$27.80	$26.55	$26.64	$26.64	382,003
2020-06-05	$26.31	$28.00	$26.31	$27.29	$27.29	899,818
2020-06-04	$26.46	$26.78	$25.96	$26.23	$26.23	388,333
2020-06-03	$27.20	$27.25	$26.64	$26.72	$26.72	466,586
2020-06-02	$26.02	$27.09	$25.83	$26.55	$26.55	754,124
2020-06-01	$26.27	$26.29	$25.17	$25.27	$25.27	464,846
2020-05-29	$25.95	$26.49	$25.43	$26.17	$26.17	665,328
2020-05-28	$27.41	$27.41	$26.07	$26.13	$26.13	981,463
2020-05-27	$26.18	$27.03	$25.87	$27.00	$27.00	487,459
2020-05-26	$25.10	$25.77	$24.95	$25.42	$25.42	388,221
2020-05-22	$23.99	$24.30	$23.68	$24.25	$24.25	216,506
2020-05-21	$23.67	$23.89	$23.43	$23.70	$23.70	281,097
2020-05-20	$22.99	$23.67	$22.82	$23.64	$23.64	424,214
2020-05-19	$23.49	$23.59	$22.53	$22.54	$22.54	380,409
2020-05-18	$22.54	$23.91	$22.29	$23.74	$23.74	455,374
2020-05-15	$20.87	$21.76	$20.67	$21.63	$21.63	385,627
2020-05-14	$19.63	$20.99	$19.34	$20.97	$20.97	502,516
2020-05-13	$21.05	$21.10	$20.01	$20.19	$20.19	459,751
2020-05-12	$22.01	$22.06	$21.34	$21.38	$21.38	676,281
2020-05-11	$21.63	$22.35	$21.22	$21.98	$21.98	542,231
2020-05-08	$22.70	$22.73	$22.00	$22.18	$22.18	356,149
2020-05-07	$21.69	$22.09	$21.47	$22.03	$22.03	427,562
2020-05-06	$21.70	$21.70	$19.94	$21.25	$21.25	802,945
2020-05-05	$21.47	$22.21	$21.42	$21.80	$21.80	731,936
2020-05-04	$19.99	$20.85	$19.43	$20.80	$20.80	333,507
2020-05-01	$20.63	$20.65	$19.72	$20.16	$20.16	509,775
2020-04-30	$21.71	$21.95	$21.10	$21.25	$21.25	478,857
2020-04-29	$21.30	$22.73	$20.84	$22.34	$22.34	559,300
2020-04-28	$19.13	$20.56	$19.04	$20.50	$20.50	627,941
2020-04-27	$17.45	$18.64	$17.43	$18.44	$18.44	467,719
2020-04-24	$17.19	$17.46	$16.85	$17.37	$17.37	317,785
2020-04-23	$16.94	$17.24	$16.82	$16.97	$16.97	288,575
2020-04-22	$17.16	$17.22	$16.69	$16.74	$16.74	331,557
2020-04-21	$16.57	$17.02	$16.40	$16.78	$16.78	378,491
2020-04-20	$17.19	$17.44	$16.54	$17.30	$17.30	369,867
2020-04-17	$17.30	$18.35	$17.30	$17.82	$17.82	602,112
2020-04-16	$16.86	$17.06	$16.02	$16.48	$16.48	792,305
2020-04-15	$17.66	$18.21	$16.65	$16.97	$16.97	617,854
2020-04-14	$19.38	$19.43	$18.18	$18.25	$18.25	376,628
2020-04-13	$19.58	$19.80	$18.52	$18.67	$18.67	547,429
2020-04-09	$18.69	$20.01	$18.39	$19.94	$19.94	565,774
2020-04-08	$18.20	$18.39	$17.44	$18.26	$18.26	424,494
2020-04-07	$18.43	$18.81	$17.84	$17.99	$17.99	412,913
2020-04-06	$16.80	$18.00	$16.80	$17.83	$17.83	597,063
2020-04-03	$16.52	$17.61	$15.72	$16.26	$16.26	722,058
2020-04-02	$16.88	$16.93	$15.80	$16.76	$16.76	575,663
2020-04-01	$16.90	$17.27	$16.42	$16.91	$16.91	753,809
2020-03-31	$17.22	$18.11	$17.13	$17.73	$17.73	669,783
2020-03-30	$16.61	$17.20	$16.12	$17.20	$17.20	738,292
2020-03-27	$16.86	$17.49	$16.44	$16.52	$16.52	807,333
2020-03-26	$18.20	$18.54	$17.42	$17.70	$17.70	414,001
2020-03-25	$17.56	$19.13	$17.36	$17.98	$17.98	626,126
2020-03-24	$16.15	$17.66	$16.14	$17.54	$17.54	608,718
2020-03-23	$16.33	$16.37	$14.71	$15.27	$15.27	1,035,052
2020-03-20	$16.13	$16.68	$15.68	$16.00	$16.00	1,516,270
2020-03-19	$15.49	$16.73	$14.77	$15.89	$15.89	861,049
2020-03-18	$14.23	$15.74	$13.38	$15.60	$15.60	1,183,772
2020-03-17	$15.55	$16.26	$14.71	$15.32	$15.32	1,578,018
2020-03-16	$14.97	$17.43	$13.85	$15.91	$15.91	1,159,963
2020-03-13	$18.62	$19.19	$17.52	$18.91	$18.91	1,150,375
2020-03-12	$19.00	$19.00	$17.26	$17.40	$17.40	1,065,574
2020-03-11	$20.79	$21.16	$19.43	$19.81	$19.81	720,945
2020-03-10	$20.58	$21.80	$20.00	$21.62	$21.62	714,701
2020-03-09	$21.10	$21.59	$19.64	$19.66	$19.66	715,755
2020-03-06	$23.18	$23.69	$22.67	$23.27	$23.27	499,353
2020-03-05	$25.22	$25.40	$24.00	$24.18	$24.18	485,065
2020-03-04	$25.60	$26.02	$24.74	$25.88	$25.88	383,321
2020-03-03	$26.01	$26.98	$24.93	$25.08	$25.08	809,956
2020-03-02	$25.34	$26.14	$24.75	$26.10	$26.10	832,378
2020-02-28	$24.03	$24.82	$23.65	$24.53	$24.53	1,238,575
2020-02-27	$25.30	$26.58	$23.77	$25.35	$25.35	1,225,267
2020-02-26	$28.46	$28.87	$27.81	$27.93	$27.93	428,838
2020-02-25	$30.06	$30.22	$28.39	$28.41	$28.41	478,443
2020-02-24	$29.65	$30.28	$28.91	$30.06	$30.06	495,627
2020-02-21	$30.98	$30.98	$30.28	$30.53	$30.53	500,130
2020-02-20	$30.19	$31.47	$30.19	$30.98	$30.98	784,379
2020-02-19	$30.80	$30.96	$30.27	$30.28	$30.28	428,475
2020-02-18	$30.65	$30.77	$30.37	$30.66	$30.66	296,565
2020-02-14	$31.08	$31.20	$30.48	$30.70	$30.70	150,036
2020-02-13	$30.67	$31.30	$30.67	$31.11	$31.11	194,638
2020-02-12	$30.95	$31.19	$30.56	$30.66	$30.66	524,877
2020-02-11	$30.47	$30.92	$30.44	$30.86	$30.86	233,295
2020-02-10	$29.82	$30.34	$29.48	$30.25	$30.25	206,813
2020-02-07	$30.58	$30.60	$29.83	$29.87	$29.87	157,656
2020-02-06	$31.10	$31.17	$30.67	$30.67	$30.67	198,440
2020-02-05	$29.93	$31.29	$29.68	$31.06	$31.06	484,944
2020-02-04	$28.85	$29.40	$28.72	$29.10	$29.10	375,276
2020-02-03	$29.40	$29.65	$28.55	$28.65	$28.65	587,651
2020-01-31	$30.42	$30.48	$29.02	$29.19	$29.19	534,948
2020-01-30	$30.63	$30.87	$30.17	$30.54	$30.54	144,800
2020-01-29	$31.21	$31.40	$30.13	$30.70	$30.70	352,552
2020-01-28	$31.34	$31.53	$30.98	$31.05	$31.05	257,989
2020-01-27	$30.76	$31.22	$30.53	$31.11	$31.11	271,648
2020-01-24	$31.15	$31.65	$30.77	$31.08	$31.08	238,631
2020-01-23	$31.44	$31.44	$31.04	$31.09	$31.09	480,344
2020-01-22	$31.17	$31.67	$30.99	$31.41	$31.41	370,225
2020-01-21	$30.79	$31.00	$30.66	$30.92	$30.92	216,698
2020-01-17	$31.00	$31.15	$30.79	$30.80	$30.80	262,211
2020-01-16	$30.82	$31.21	$30.41	$30.74	$30.74	342,767
2020-01-15	$29.88	$30.58	$29.87	$30.58	$30.58	206,944
2020-01-14	$29.91	$30.32	$29.80	$30.02	$30.02	259,343
2020-01-13	$29.83	$30.17	$29.69	$30.10	$30.10	240,273
2020-01-10	$29.89	$29.94	$29.52	$29.75	$29.75	228,304
2020-01-09	$29.82	$30.20	$29.58	$29.89	$29.89	293,980
2020-01-08	$29.38	$29.99	$29.34	$29.68	$29.68	301,854
2020-01-07	$29.01	$29.50	$29.01	$29.33	$29.33	260,172
2020-01-06	$28.69	$29.09	$28.39	$29.08	$29.08	324,707
2020-01-03	$28.50	$28.92	$28.17	$28.71	$28.71	226,019
2020-01-02	$28.72	$28.80	$28.42	$28.73	$28.73	321,920
2019-12-31	$29.00	$29.17	$28.69	$28.69	$28.69	218,560
2019-12-30	$28.99	$29.10	$28.75	$29.08	$29.08	234,338
2019-12-27	$28.96	$29.23	$28.64	$29.04	$29.04	263,702
2019-12-26	$29.39	$29.64	$28.60	$28.85	$28.85	166,360
2019-12-24	$28.94	$29.32	$28.89	$29.29	$29.29	107,302
2019-12-23	$29.52	$29.53	$28.87	$28.90	$28.90	196,684
2019-12-20	$29.19	$29.64	$29.14	$29.52	$29.52	636,063
2019-12-19	$29.38	$29.38	$28.89	$29.15	$29.15	334,273
2019-12-18	$29.49	$29.54	$29.15	$29.31	$29.31	361,639
2019-12-17	$29.33	$29.45	$29.15	$29.40	$29.40	339,227
2019-12-16	$29.26	$29.67	$29.20	$29.31	$29.31	394,191
2019-12-13	$29.39	$29.74	$28.76	$29.07	$29.07	450,494
2019-12-12	$29.64	$29.86	$29.30	$29.38	$29.38	393,843
2019-12-11	$29.29	$29.78	$29.28	$29.74	$29.74	229,627
2019-12-10	$29.34	$29.53	$29.08	$29.33	$29.33	271,885
2019-12-09	$29.35	$29.55	$29.35	$29.37	$29.37	292,743
2019-12-06	$29.63	$29.94	$29.36	$29.53	$29.53	334,270
2019-12-05	$29.23	$29.55	$29.14	$29.35	$29.35	461,211
2019-12-04	$29.37	$29.58	$29.21	$29.29	$29.29	378,197
2019-12-03	$29.11	$29.33	$28.95	$29.25	$29.25	285,113
2019-12-02	$29.71	$29.75	$29.06	$29.13	$29.13	460,750
2019-11-29	$29.97	$29.97	$29.57	$29.61	$29.61	253,697
2019-11-27	$29.64	$30.16	$29.53	$30.00	$30.00	289,979
2019-11-26	$29.36	$29.79	$29.27	$29.59	$29.59	294,748
2019-11-25	$28.67	$29.40	$28.55	$29.21	$29.21	242,851
2019-11-22	$28.94	$28.99	$28.49	$28.53	$28.53	207,769
2019-11-21	$29.11	$29.39	$28.61	$28.84	$28.84	368,154
2019-11-20	$29.00	$29.51	$29.00	$29.14	$29.14	378,278
2019-11-19	$29.04	$29.33	$28.95	$29.05	$29.05	198,017
2019-11-18	$28.90	$29.17	$28.83	$29.06	$29.06	232,685
2019-11-15	$29.10	$29.40	$28.81	$28.90	$28.90	352,854
2019-11-14	$28.13	$28.89	$27.93	$28.84	$28.84	376,846
2019-11-13	$28.17	$28.32	$27.75	$28.13	$28.13	386,997
2019-11-12	$28.17	$28.48	$27.86	$28.33	$28.33	312,996
2019-11-11	$27.99	$28.20	$27.81	$27.98	$27.98	287,128
2019-11-08	$27.94	$28.39	$27.94	$28.10	$28.10	244,947
2019-11-07	$28.60	$28.67	$27.91	$28.00	$28.00	371,185
2019-11-06	$27.73	$28.43	$27.46	$28.26	$28.26	467,226
2019-11-05	$27.85	$28.45	$26.58	$27.53	$27.53	766,264
2019-11-04	$28.00	$28.25	$27.69	$28.22	$28.22	645,074
2019-11-01	$26.99	$28.06	$26.93	$28.05	$28.05	447,482
2019-10-31	$26.79	$27.01	$26.52	$26.99	$26.99	297,101
2019-10-30	$27.53	$27.64	$26.39	$26.79	$26.79	377,589
2019-10-29	$27.42	$27.76	$27.29	$27.49	$27.49	230,015
2019-10-28	$27.76	$27.96	$27.28	$27.50	$27.50	352,437
2019-10-25	$27.88	$28.16	$27.75	$27.75	$27.75	172,811
2019-10-24	$28.30	$28.30	$27.79	$27.87	$27.87	258,005
2019-10-23	$28.28	$28.69	$27.77	$28.19	$28.19	391,946
2019-10-22	$28.58	$28.63	$28.31	$28.41	$28.41	462,543
2019-10-21	$28.72	$28.97	$28.50	$28.57	$28.57	414,320
2019-10-18	$28.05	$28.59	$28.03	$28.41	$28.41	487,833
2019-10-17	$27.61	$28.16	$27.61	$28.09	$28.09	614,001
2019-10-16	$26.72	$27.55	$26.46	$27.45	$27.45	1,169,482
2019-10-15	$26.21	$26.96	$26.00	$26.16	$26.16	748,641
2019-10-14	$25.12	$25.29	$24.79	$25.23	$25.23	185,727
2019-10-11	$25.39	$25.74	$25.16	$25.16	$25.16	322,225
2019-10-10	$25.42	$25.55	$25.11	$25.14	$25.14	143,881
2019-10-09	$25.24	$25.41	$25.06	$25.31	$25.31	225,877
2019-10-08	$25.20	$25.37	$24.95	$25.20	$25.20	317,472
2019-10-07	$25.45	$25.60	$25.32	$25.37	$25.37	251,904
2019-10-04	$25.10	$25.58	$25.02	$25.56	$25.56	345,481
2019-10-03	$25.21	$25.39	$24.76	$25.11	$25.11	357,212
2019-10-02	$25.48	$26.10	$25.03	$25.33	$25.33	310,155
2019-10-01	$26.33	$26.43	$25.53	$25.53	$25.53	349,765
2019-09-30	$25.79	$26.21	$25.58	$26.18	$26.18	511,770
2019-09-27	$26.36	$26.37	$25.75	$25.85	$25.85	227,804
2019-09-26	$26.27	$26.32	$26.01	$26.23	$26.23	282,142
2019-09-25	$25.62	$26.43	$25.62	$26.34	$26.34	211,007
2019-09-24	$25.97	$26.20	$25.63	$25.68	$25.68	643,985
2019-09-23	$25.33	$26.02	$25.32	$25.91	$25.91	274,499
2019-09-20	$25.67	$26.04	$25.30	$25.38	$25.38	1,212,890
2019-09-19	$25.84	$26.16	$25.52	$25.67	$25.67	528,925
2019-09-18	$25.91	$26.13	$25.69	$25.79	$25.79	258,822
2019-09-17	$25.92	$26.03	$25.64	$25.96	$25.96	226,587
2019-09-16	$25.99	$26.35	$25.79	$26.06	$26.06	149,595
2019-09-13	$26.35	$26.63	$26.04	$26.11	$26.11	290,687
2019-09-12	$25.75	$26.31	$25.60	$26.19	$26.19	471,626
2019-09-11	$25.13	$25.78	$25.12	$25.73	$25.73	274,283
2019-09-10	$25.06	$25.29	$24.75	$25.04	$25.04	329,724
2019-09-09	$24.71	$25.11	$24.64	$25.11	$25.11	233,096
2019-09-06	$25.24	$25.24	$24.67	$24.71	$24.71	234,325
2019-09-05	$25.15	$25.66	$25.10	$25.21	$25.21	299,920
2019-09-04	$25.36	$25.36	$24.99	$25.04	$25.04	239,656
2019-09-03	$25.10	$25.20	$24.70	$25.09	$25.09	426,513
2019-08-30	$25.80	$25.81	$25.31	$25.43	$25.43	353,271
2019-08-29	$25.32	$25.77	$25.10	$25.68	$25.68	302,234
2019-08-28	$24.80	$25.35	$24.57	$25.10	$25.10	422,240
2019-08-27	$25.25	$25.33	$24.63	$24.80	$24.80	387,145
2019-08-26	$25.20	$25.24	$24.79	$25.14	$25.14	332,713
2019-08-23	$25.30	$25.42	$24.76	$24.82	$24.82	582,628
2019-08-22	$25.63	$25.94	$25.20	$25.36	$25.36	324,722
2019-08-21	$25.24	$25.56	$25.15	$25.55	$25.55	616,206
2019-08-20	$25.33	$25.41	$25.12	$25.15	$25.15	451,928
2019-08-19	$25.32	$25.55	$25.20	$25.33	$25.33	691,000
2019-08-16	$24.90	$25.22	$24.74	$25.16	$25.16	302,529
2019-08-15	$24.87	$24.95	$24.63	$24.80	$24.80	458,858
2019-08-14	$24.86	$25.21	$24.69	$24.79	$24.79	577,721
2019-08-13	$24.90	$25.37	$24.76	$25.14	$25.14	850,240
2019-08-12	$25.06	$25.40	$24.81	$24.90	$24.90	659,333
2019-08-09	$25.00	$25.19	$24.63	$25.04	$25.04	648,789
2019-08-08	$24.72	$25.29	$24.42	$25.00	$25.00	598,686
2019-08-07	$24.00	$25.02	$22.91	$25.00	$25.00	833,239
2019-08-06	$20.92	$23.61	$20.34	$22.91	$22.91	1,655,981
2019-08-05	$21.96	$22.16	$21.67	$21.97	$21.97	657,029
2019-08-02	$21.26	$22.39	$21.26	$22.35	$22.35	776,115
2019-08-01	$21.16	$21.74	$21.12	$21.32	$21.32	793,758
2019-07-31	$21.58	$21.72	$21.15	$21.15	$21.15	461,283
2019-07-30	$21.36	$21.70	$21.36	$21.52	$21.52	551,929
2019-07-29	$21.70	$21.79	$21.37	$21.50	$21.50	290,425
2019-07-26	$21.58	$21.85	$21.46	$21.74	$21.74	264,796
2019-07-25	$21.56	$21.76	$21.42	$21.58	$21.58	339,604
2019-07-24	$20.87	$21.58	$20.87	$21.56	$21.56	646,273
2019-07-23	$20.72	$20.95	$20.43	$20.89	$20.89	461,943
2019-07-22	$21.07	$21.08	$20.44	$20.59	$20.59	651,197
2019-07-19	$21.17	$21.52	$21.02	$21.04	$21.04	300,222
2019-07-18	$21.30	$21.31	$20.97	$21.18	$21.18	353,801
2019-07-17	$21.74	$21.79	$21.01	$21.29	$21.29	498,297
2019-07-16	$21.52	$21.80	$21.40	$21.61	$21.61	228,103
2019-07-15	$21.76	$21.85	$21.27	$21.63	$21.63	239,511
2019-07-12	$21.53	$21.88	$21.53	$21.72	$21.72	237,220
2019-07-11	$21.41	$21.67	$21.34	$21.48	$21.48	264,704
2019-07-10	$21.50	$21.72	$21.32	$21.53	$21.53	261,847
2019-07-09	$21.68	$21.75	$21.24	$21.38	$21.38	275,206
2019-07-08	$21.60	$21.83	$21.36	$21.72	$21.72	397,909
2019-07-05	$21.43	$21.72	$21.27	$21.67	$21.67	239,626
2019-07-03	$21.41	$21.58	$21.20	$21.48	$21.48	136,352
2019-07-02	$21.41	$21.43	$21.16	$21.40	$21.40	284,967
2019-07-01	$21.61	$21.69	$21.15	$21.41	$21.41	386,516
2019-06-28	$21.15	$21.51	$21.09	$21.20	$21.20	697,655
2019-06-27	$20.65	$21.08	$20.53	$21.08	$21.08	450,112
2019-06-26	$20.81	$20.81	$20.40	$20.63	$20.63	310,573
2019-06-25	$20.63	$20.80	$20.41	$20.74	$20.74	381,560
2019-06-24	$20.28	$20.82	$20.21	$20.61	$20.61	327,657
2019-06-21	$20.91	$20.91	$20.23	$20.33	$20.33	409,663
2019-06-20	$20.61	$21.06	$20.50	$21.01	$21.01	281,531
2019-06-19	$20.82	$20.85	$20.19	$20.40	$20.40	267,685
2019-06-18	$20.95	$21.24	$20.69	$20.84	$20.84	394,523
2019-06-17	$20.78	$20.80	$20.48	$20.79	$20.79	330,689
2019-06-14	$20.42	$20.80	$20.41	$20.71	$20.71	414,788
2019-06-13	$20.21	$20.60	$20.14	$20.40	$20.40	498,422
2019-06-12	$20.13	$20.35	$19.97	$20.19	$20.19	520,740
2019-06-11	$20.74	$20.74	$20.02	$20.17	$20.17	618,990
2019-06-10	$20.73	$20.84	$20.50	$20.59	$20.59	281,175
2019-06-07	$20.85	$20.95	$20.69	$20.75	$20.75	265,423
2019-06-06	$20.98	$21.00	$20.46	$20.68	$20.68	233,320
2019-06-05	$20.86	$21.13	$20.72	$20.98	$20.98	490,969
2019-06-04	$20.42	$20.86	$20.27	$20.85	$20.85	436,389
2019-06-03	$19.97	$20.39	$19.93	$20.25	$20.25	458,628
2019-05-31	$20.19	$20.37	$19.96	$20.03	$20.03	639,144
2019-05-30	$20.53	$21.00	$20.26	$20.43	$20.43	542,698
2019-05-29	$20.34	$20.56	$20.23	$20.51	$20.51	610,734
2019-05-28	$20.73	$20.80	$20.25	$20.34	$20.34	793,122
2019-05-24	$20.83	$20.97	$20.68	$20.73	$20.73	371,287
2019-05-23	$21.27	$21.29	$20.56	$20.79	$20.79	809,008
2019-05-22	$21.68	$21.75	$21.23	$21.44	$21.44	425,402
2019-05-21	$21.90	$21.94	$21.66	$21.80	$21.80	571,623
2019-05-20	$21.76	$22.01	$21.57	$21.75	$21.75	525,203
2019-05-17	$22.33	$22.40	$21.67	$21.96	$21.96	560,442
2019-05-16	$22.64	$22.85	$22.39	$22.44	$22.44	688,503
2019-05-15	$22.30	$22.68	$22.11	$22.61	$22.61	437,057
2019-05-14	$22.11	$22.58	$21.92	$22.51	$22.51	992,881
2019-05-13	$22.56	$22.56	$22.05	$22.12	$22.12	532,355
2019-05-10	$22.76	$22.87	$22.54	$22.80	$22.80	591,729
2019-05-09	$22.39	$22.96	$22.21	$22.85	$22.85	599,387
2019-05-08	$22.88	$23.00	$22.35	$22.39	$22.39	459,249
2019-05-07	$22.84	$22.92	$22.45	$22.68	$22.68	452,618
2019-05-06	$22.42	$22.98	$22.32	$22.90	$22.90	653,042
2019-05-03	$22.30	$22.80	$22.07	$22.59	$22.59	992,819
2019-05-02	$22.08	$22.36	$21.18	$22.28	$22.28	885,502
2019-05-01	$21.65	$22.66	$21.33	$22.00	$22.00	1,375,770
2019-04-30	$20.69	$20.80	$20.52	$20.58	$20.58	455,416
2019-04-29	$20.58	$20.77	$20.22	$20.65	$20.65	203,848
2019-04-26	$20.27	$20.70	$20.05	$20.59	$20.59	290,644
2019-04-25	$20.50	$20.50	$20.02	$20.28	$20.28	201,141
2019-04-24	$20.35	$20.80	$20.32	$20.50	$20.50	480,459
2019-04-23	$19.85	$20.44	$19.78	$20.44	$20.44	324,246
2019-04-22	$20.22	$20.36	$19.67	$19.84	$19.84	318,919
2019-04-18	$20.20	$20.37	$20.03	$20.36	$20.36	240,871
2019-04-17	$20.35	$20.37	$20.06	$20.23	$20.23	233,935
2019-04-16	$20.20	$20.31	$20.11	$20.27	$20.27	245,411
2019-04-15	$20.27	$20.30	$19.98	$20.15	$20.15	299,119
2019-04-12	$20.38	$20.39	$20.04	$20.24	$20.24	390,084
2019-04-11	$20.00	$20.45	$19.82	$20.17	$20.17	753,543
2019-04-10	$19.17	$19.98	$19.17	$19.96	$19.96	609,015
2019-04-09	$19.30	$19.44	$19.06	$19.15	$19.15	337,113
2019-04-08	$19.15	$19.53	$19.08	$19.42	$19.42	374,485
2019-04-05	$18.91	$19.25	$18.88	$19.11	$19.11	366,340
2019-04-04	$18.21	$18.84	$18.21	$18.80	$18.80	284,420
2019-04-03	$18.23	$18.36	$18.05	$18.19	$18.19	195,514
2019-04-02	$17.91	$18.13	$17.77	$18.07	$18.07	285,541
2019-04-01	$17.82	$18.06	$17.71	$17.94	$17.94	435,120
2019-03-29	$17.67	$17.84	$17.55	$17.67	$17.67	533,153
2019-03-28	$17.30	$17.52	$17.15	$17.49	$17.49	296,027
2019-03-27	$17.10	$17.44	$17.07	$17.30	$17.30	207,791
2019-03-26	$17.25	$17.49	$17.00	$17.05	$17.05	534,356
2019-03-25	$16.89	$17.32	$16.86	$17.18	$17.18	347,005
2019-03-22	$17.55	$17.64	$16.89	$16.90	$16.90	471,423
2019-03-21	$17.42	$17.90	$17.34	$17.70	$17.70	324,198
2019-03-20	$17.72	$17.76	$17.22	$17.51	$17.51	764,866
2019-03-19	$18.17	$18.29	$17.69	$17.75	$17.75	510,132
2019-03-18	$17.92	$18.17	$17.88	$18.11	$18.11	243,620
2019-03-15	$18.04	$18.31	$17.89	$17.95	$17.95	893,424
2019-03-14	$18.51	$18.60	$18.01	$18.03	$18.03	343,739
2019-03-13	$18.25	$18.38	$18.12	$18.30	$18.30	472,429
2019-03-12	$18.53	$18.53	$18.09	$18.13	$18.13	655,063
2019-03-11	$18.48	$18.68	$18.34	$18.50	$18.50	275,554
2019-03-08	$18.35	$18.52	$18.06	$18.40	$18.40	288,142
2019-03-07	$18.59	$18.78	$18.40	$18.41	$18.41	497,180
2019-03-06	$18.90	$19.07	$18.55	$18.59	$18.59	229,723
2019-03-05	$19.25	$19.44	$18.87	$18.89	$18.89	530,248
2019-03-04	$19.13	$19.40	$19.03	$19.27	$19.27	646,433
2019-03-01	$19.35	$19.79	$18.96	$19.03	$19.03	647,969
2019-02-28	$19.00	$19.67	$18.25	$19.13	$19.13	979,986
2019-02-27	$17.80	$17.87	$17.29	$17.82	$17.82	449,020
2019-02-26	$17.59	$17.89	$17.53	$17.86	$17.86	921,431
2019-02-25	$17.80	$17.98	$17.54	$17.61	$17.61	301,426
2019-02-22	$17.69	$17.78	$17.41	$17.60	$17.60	342,479
2019-02-21	$17.84	$17.95	$17.68	$17.73	$17.73	284,731
2019-02-20	$18.02	$18.11	$17.62	$17.83	$17.83	306,076
2019-02-19	$17.91	$18.33	$17.70	$18.06	$18.06	581,976
2019-02-15	$17.35	$18.08	$17.33	$17.93	$17.93	1,262,970
2019-02-14	$17.29	$17.38	$17.09	$17.30	$17.30	359,828
2019-02-13	$17.25	$17.43	$17.19	$17.31	$17.31	329,751
2019-02-12	$16.78	$17.33	$16.78	$17.21	$17.21	447,402
2019-02-11	$16.34	$16.86	$16.03	$16.66	$16.66	549,357
2019-02-08	$16.60	$16.69	$16.24	$16.25	$16.25	284,360
2019-02-07	$16.97	$16.98	$16.52	$16.62	$16.62	339,282
2019-02-06	$17.32	$17.33	$17.02	$17.02	$17.02	139,076
2019-02-05	$17.42	$17.53	$17.13	$17.33	$17.33	285,565
2019-02-04	$17.23	$17.46	$17.19	$17.44	$17.44	239,599
2019-02-01	$17.11	$17.51	$17.11	$17.20	$17.20	288,303
2019-01-31	$16.83	$17.21	$16.83	$17.16	$17.16	230,300
2019-01-30	$16.76	$16.95	$16.49	$16.90	$16.90	196,809
2019-01-29	$16.81	$16.90	$16.51	$16.68	$16.68	317,720
2019-01-28	$16.71	$17.08	$16.67	$16.82	$16.82	189,681
2019-01-25	$16.74	$17.26	$16.74	$16.92	$16.92	271,313
2019-01-24	$16.27	$16.64	$16.24	$16.48	$16.48	428,710
2019-01-23	$16.54	$16.64	$15.98	$16.24	$16.24	295,021
2019-01-22	$16.49	$16.76	$16.27	$16.54	$16.54	371,496
2019-01-18	$16.42	$16.72	$16.34	$16.61	$16.61	403,519
2019-01-17	$16.10	$16.45	$16.07	$16.38	$16.38	313,898
2019-01-16	$16.35	$16.58	$16.07	$16.14	$16.14	367,820
2019-01-15	$15.56	$16.49	$15.56	$16.36	$16.36	562,912
2019-01-14	$16.39	$16.82	$16.33	$16.47	$16.47	416,373
2019-01-11	$16.72	$16.88	$16.24	$16.48	$16.48	351,300
2019-01-10	$16.48	$16.92	$15.67	$16.91	$16.91	283,988
2019-01-09	$16.91	$17.25	$16.81	$17.17	$17.17	333,880
2019-01-08	$16.69	$16.83	$16.53	$16.81	$16.81	477,939
2019-01-07	$16.45	$16.71	$16.17	$16.54	$16.54	380,185
2019-01-04	$15.94	$16.66	$15.87	$16.57	$16.57	492,209
2019-01-03	$15.67	$15.93	$15.32	$15.69	$15.69	184,378
2019-01-02	$15.28	$15.94	$15.18	$15.75	$15.75	420,579
2018-12-31	$15.62	$15.83	$15.12	$15.48	$15.48	207,228
2018-12-28	$15.36	$15.75	$15.14	$15.52	$15.52	323,225
2018-12-27	$14.94	$15.44	$14.94	$15.28	$15.28	413,886
2018-12-26	$14.88	$15.21	$14.66	$15.18	$15.18	426,796
2018-12-24	$14.90	$15.27	$14.73	$14.74	$14.74	261,199
2018-12-21	$15.13	$15.22	$14.75	$14.91	$14.91	643,427
2018-12-20	$15.28	$15.32	$14.87	$15.06	$15.06	448,930
2018-12-19	$15.67	$15.86	$15.15	$15.29	$15.29	280,804
2018-12-18	$15.47	$15.92	$15.47	$15.64	$15.64	587,206
2018-12-17	$15.28	$15.63	$15.19	$15.32	$15.32	486,784
2018-12-14	$15.21	$15.64	$15.21	$15.26	$15.26	434,355
2018-12-13	$15.77	$15.88	$15.30	$15.31	$15.31	336,756
2018-12-12	$15.81	$15.98	$15.69	$15.77	$15.77	466,526
2018-12-11	$16.18	$16.37	$15.76	$15.87	$15.87	440,101
2018-12-10	$16.49	$16.79	$15.90	$16.14	$16.14	318,944
2018-12-07	$16.65	$17.09	$16.44	$16.54	$16.54	316,269
2018-12-06	$16.36	$16.96	$16.19	$16.63	$16.63	744,199
2018-12-04	$17.48	$17.59	$16.44	$16.55	$16.55	654,729
2018-12-03	$17.25	$17.55	$16.92	$17.50	$17.50	422,567
2018-11-30	$16.96	$17.18	$16.85	$17.01	$17.01	407,684
2018-11-29	$16.92	$17.30	$16.67	$16.98	$16.98	275,522
2018-11-28	$16.60	$17.08	$16.29	$17.02	$17.02	293,190
2018-11-27	$16.28	$16.59	$16.14	$16.53	$16.53	493,576
2018-11-26	$16.65	$16.86	$16.28	$16.33	$16.33	414,355
2018-11-23	$16.20	$16.50	$16.17	$16.22	$16.22	119,566
2018-11-21	$15.94	$16.54	$15.94	$16.34	$16.34	304,524
2018-11-20	$15.71	$16.11	$15.54	$15.88	$15.88	529,568
2018-11-19	$15.70	$16.26	$15.54	$15.97	$15.97	1,148,397
2018-11-16	$16.02	$16.12	$15.62	$15.68	$15.68	1,487,209
2018-11-15	$16.11	$16.28	$15.69	$16.12	$16.12	370,017
2018-11-14	$16.50	$16.74	$16.18	$16.21	$16.21	390,870
2018-11-13	$16.18	$16.94	$16.17	$16.36	$16.36	362,771
2018-11-12	$16.55	$16.78	$16.15	$16.16	$16.16	398,650
2018-11-09	$17.11	$17.25	$16.40	$16.53	$16.53	538,625
2018-11-08	$17.70	$17.70	$17.02	$17.26	$17.26	379,437
2018-11-07	$18.12	$18.12	$17.11	$17.69	$17.69	532,262
2018-11-06	$18.00	$18.08	$17.72	$17.74	$17.74	296,348
2018-11-05	$17.59	$18.33	$17.57	$18.02	$18.02	435,662
2018-11-02	$17.97	$18.14	$16.97	$17.57	$17.57	1,216,777
2018-11-01	$17.83	$18.30	$16.20	$17.91	$17.91	1,544,755
2018-10-31	$16.91	$17.00	$16.16	$16.74	$16.74	929,586
2018-10-30	$16.10	$16.76	$15.91	$16.72	$16.72	426,969
2018-10-29	$16.57	$16.85	$15.95	$16.14	$16.14	347,455
2018-10-26	$16.68	$17.08	$16.34	$16.38	$16.38	676,161
2018-10-25	$16.52	$16.94	$16.26	$16.89	$16.89	437,918
2018-10-24	$16.73	$16.91	$16.36	$16.37	$16.37	471,159
2018-10-23	$16.20	$16.95	$16.16	$16.69	$16.69	389,587
2018-10-22	$16.54	$16.87	$16.08	$16.37	$16.37	317,070
2018-10-19	$16.90	$16.92	$16.24	$16.50	$16.50	913,971
2018-10-18	$16.83	$17.30	$16.83	$16.97	$16.97	631,747
2018-10-17	$17.78	$17.83	$17.37	$17.58	$17.58	479,831
2018-10-16	$17.45	$17.92	$16.84	$17.87	$17.87	442,393
2018-10-15	$17.22	$17.56	$17.07	$17.42	$17.42	362,998
2018-10-12	$17.72	$17.72	$17.19	$17.27	$17.27	542,235
2018-10-11	$17.63	$17.92	$17.30	$17.49	$17.49	466,672
2018-10-10	$17.77	$17.99	$17.45	$17.71	$17.71	626,097
2018-10-09	$18.35	$18.51	$17.79	$17.84	$17.84	375,668
2018-10-08	$18.13	$18.44	$17.86	$18.41	$18.41	259,387
2018-10-05	$18.36	$18.44	$17.86	$18.16	$18.16	557,098
2018-10-04	$18.46	$18.60	$18.00	$18.35	$18.35	484,455
2018-10-03	$18.27	$18.66	$18.24	$18.50	$18.50	365,740
2018-10-02	$18.00	$18.40	$17.96	$18.21	$18.21	691,248
2018-10-01	$18.75	$19.17	$18.13	$18.29	$18.29	579,391
2018-09-28	$19.05	$19.05	$18.50	$18.65	$18.65	603,380
2018-09-27	$19.25	$19.35	$18.90	$19.05	$19.05	494,646
2018-09-26	$20.05	$20.05	$19.05	$19.15	$19.15	631,406
2018-09-25	$20.55	$20.60	$20.00	$20.00	$20.00	283,985
2018-09-24	$20.80	$21.00	$20.35	$20.55	$20.55	337,015
2018-09-21	$21.05	$21.35	$20.55	$20.85	$20.85	909,905
2018-09-20	$21.45	$21.85	$20.90	$21.10	$21.10	421,898
2018-09-19	$21.30	$21.75	$21.10	$21.40	$21.40	361,376
2018-09-18	$21.30	$21.55	$21.30	$21.38	$21.38	165,582
2018-09-17	$21.80	$22.00	$19.60	$21.40	$21.40	232,200
2018-09-14	$22.05	$22.28	$21.45	$21.85	$21.85	329,484
2018-09-13	$22.60	$22.75	$21.65	$21.75	$21.75	365,734
2018-09-12	$22.35	$22.83	$22.35	$22.60	$22.60	429,368
2018-09-11	$22.45	$22.58	$22.05	$22.45	$22.45	287,307
2018-09-10	$22.00	$22.78	$21.90	$22.45	$22.45	371,613
2018-09-07	$22.00	$22.25	$21.70	$22.00	$22.00	263,477
2018-09-06	$22.65	$22.75	$22.10	$22.10	$22.10	296,842
2018-09-05	$22.35	$22.75	$22.30	$22.60	$22.60	326,560
2018-09-04	$22.35	$22.50	$22.20	$22.50	$22.50	252,317
2018-08-31	$22.25	$22.55	$21.90	$22.50	$22.50	431,873
2018-08-30	$22.70	$22.80	$22.25	$22.40	$22.40	411,629
2018-08-29	$22.60	$22.75	$22.10	$22.65	$22.65	305,386
2018-08-28	$22.75	$22.80	$22.25	$22.50	$22.50	296,760
2018-08-27	$22.75	$22.90	$22.65	$22.75	$22.75	227,149
2018-08-24	$22.65	$22.85	$22.45	$22.70	$22.70	305,738
2018-08-23	$22.55	$22.85	$22.40	$22.70	$22.70	362,787
2018-08-22	$22.80	$22.85	$22.39	$22.70	$22.70	227,537
2018-08-21	$22.75	$23.15	$22.60	$22.90	$22.90	460,570
2018-08-20	$22.40	$22.83	$22.40	$22.65	$22.65	430,895
2018-08-17	$22.25	$22.45	$22.00	$22.45	$22.45	295,879
2018-08-16	$21.65	$22.45	$21.65	$22.25	$22.25	334,244
2018-08-15	$21.80	$21.85	$21.50	$21.65	$21.65	175,657
2018-08-14	$21.25	$21.95	$21.10	$21.80	$21.80	448,981
2018-08-13	$22.30	$22.30	$21.10	$21.15	$21.15	421,350
2018-08-10	$22.50	$22.65	$22.20	$22.35	$22.35	256,139
2018-08-09	$22.30	$22.80	$22.05	$22.65	$22.65	277,883
2018-08-08	$22.45	$22.50	$22.00	$22.35	$22.35	285,806
2018-08-07	$22.50	$22.78	$22.50	$22.55	$22.55	290,602
2018-08-06	$22.20	$22.60	$22.15	$22.55	$22.55	293,957
2018-08-03	$21.95	$22.35	$21.95	$22.25	$22.25	413,446
2018-08-02	$22.00	$22.05	$21.90	$22.00	$22.00	515,435
2018-08-01	$22.00	$22.00	$21.75	$22.00	$22.00	457,052
2018-07-31	$22.00	$22.05	$21.75	$22.00	$22.00	846,507
2018-07-30	$21.50	$22.00	$20.60	$21.70	$21.70	1,183,957
2018-07-27	$20.75	$21.10	$20.05	$20.15	$20.15	463,724
2018-07-26	$20.70	$21.00	$20.40	$20.80	$20.80	489,016
2018-07-25	$21.05	$21.20	$20.25	$20.70	$20.70	361,274
2018-07-24	$21.45	$21.60	$20.75	$21.00	$21.00	356,079
2018-07-23	$21.95	$22.00	$21.45	$21.45	$21.45	177,114
2018-07-20	$21.95	$22.00	$21.80	$21.95	$21.95	345,923
2018-07-19	$21.80	$22.05	$20.15	$21.95	$21.95	825,529
2018-07-18	$21.60	$21.75	$21.45	$21.70	$21.70	580,366
2018-07-17	$21.15	$21.65	$21.15	$21.65	$21.65	127,670
2018-07-16	$21.50	$21.58	$21.10	$21.20	$21.20	168,829
2018-07-13	$21.30	$21.75	$21.25	$21.35	$21.35	153,616
2018-07-12	$21.50	$21.50	$20.90	$21.35	$21.35	213,420
2018-07-11	$21.50	$21.75	$21.25	$21.35	$21.35	352,330
2018-07-10	$21.75	$21.75	$21.45	$21.65	$21.65	297,231
2018-07-09	$21.35	$21.70	$21.35	$21.65	$21.65	327,245
2018-07-06	$21.20	$21.45	$21.08	$21.30	$21.30	159,738
2018-07-05	$21.05	$21.35	$20.60	$21.15	$21.15	267,850
2018-07-03	$20.10	$20.95	$20.10	$20.95	$20.95	162,561
2018-07-02	$20.65	$21.05	$20.45	$21.05	$21.05	247,689
2018-06-29	$21.00	$21.40	$20.80	$20.85	$20.85	329,440
2018-06-28	$21.25	$21.25	$20.35	$20.95	$20.95	508,402
2018-06-27	$21.65	$21.75	$21.20	$21.20	$21.20	321,411
2018-06-26	$21.30	$21.73	$21.25	$21.60	$21.60	202,888
2018-06-25	$21.10	$21.45	$20.80	$21.25	$21.25	411,778
2018-06-22	$21.60	$21.65	$21.10	$21.25	$21.25	1,291,270
2018-06-21	$21.75	$21.75	$21.45	$21.55	$21.55	247,359
2018-06-20	$21.75	$21.85	$21.45	$21.70	$21.70	183,505
2018-06-19	$21.50	$21.75	$21.20	$21.65	$21.65	253,570
2018-06-18	$21.30	$21.65	$21.30	$21.60	$21.60	283,757
2018-06-15	$21.75	$21.90	$21.35	$21.40	$21.40	645,639
2018-06-14	$21.65	$21.90	$21.40	$21.80	$21.80	525,775
2018-06-13	$21.80	$21.85	$21.35	$21.60	$21.60	399,300
2018-06-12	$21.60	$21.80	$21.30	$21.75	$21.75	231,037
2018-06-11	$21.85	$21.90	$21.55	$21.65	$21.65	290,264
2018-06-08	$21.50	$21.85	$21.45	$21.70	$21.70	251,767
2018-06-07	$21.10	$21.75	$21.05	$21.60	$21.60	390,216
2018-06-06	$21.05	$21.25	$20.80	$21.10	$21.10	314,325
2018-06-05	$20.95	$21.05	$20.10	$21.05	$21.05	326,144
2018-06-04	$20.45	$20.95	$20.40	$20.85	$20.85	445,909
2018-06-01	$20.55	$20.75	$20.25	$20.35	$20.35	346,559
2018-05-31	$20.50	$20.65	$20.20	$20.35	$20.35	359,663
2018-05-30	$20.45	$20.80	$20.40	$20.50	$20.50	791,369
2018-05-29	$20.15	$20.40	$20.00	$20.35	$20.35	281,229
2018-05-25	$20.00	$20.85	$20.00	$20.35	$20.35	345,874
2018-05-24	$19.95	$20.20	$19.50	$19.90	$19.90	188,503
2018-05-23	$19.75	$20.05	$19.60	$20.05	$20.05	250,941
2018-05-22	$20.50	$20.50	$19.75	$19.75	$19.75	168,497
2018-05-21	$20.00	$20.50	$19.90	$20.45	$20.45	328,621
2018-05-18	$19.75	$20.25	$19.65	$20.00	$20.00	384,224
2018-05-17	$19.55	$19.85	$19.35	$19.60	$19.60	310,224
2018-05-16	$19.60	$19.80	$19.35	$19.50	$19.50	281,503
2018-05-15	$19.75	$19.85	$19.45	$19.65	$19.65	522,669
2018-05-14	$20.00	$20.05	$19.80	$19.80	$19.80	592,670
2018-05-11	$20.00	$20.20	$19.85	$19.95	$19.95	639,368
2018-05-10	$20.00	$20.25	$19.80	$20.05	$20.05	663,782
2018-05-09	$20.00	$20.00	$19.25	$20.00	$20.00	798,304
2018-05-08	$18.55	$20.25	$18.25	$19.80	$19.80	1,368,343
2018-05-07	$17.85	$18.05	$17.75	$17.75	$17.75	350,126
2018-05-04	$17.65	$18.15	$17.60	$17.90	$17.90	174,236
2018-05-03	$17.70	$17.85	$17.35	$17.70	$17.70	352,788
2018-05-02	$17.55	$17.85	$17.50	$17.85	$17.85	356,914
2018-05-01	$17.25	$17.70	$17.15	$17.60	$17.60	499,403
2018-04-30	$17.75	$17.80	$17.10	$17.25	$17.25	419,819
2018-04-27	$17.75	$17.85	$17.55	$17.70	$17.70	225,270
2018-04-26	$17.55	$17.85	$17.18	$17.70	$17.70	261,332
2018-04-25	$17.65	$17.75	$17.30	$17.50	$17.50	377,373
2018-04-24	$18.10	$18.20	$17.60	$17.70	$17.70	320,012
2018-04-23	$18.20	$18.25	$17.93	$18.05	$18.05	223,783
2018-04-20	$18.15	$18.25	$17.90	$18.10	$18.10	396,656
2018-04-19	$18.95	$19.00	$17.95	$18.25	$18.25	535,704
2018-04-18	$18.95	$19.10	$18.80	$18.95	$18.95	290,821
2018-04-17	$18.90	$19.10	$18.55	$18.85	$18.85	428,197
2018-04-16	$18.45	$18.80	$18.25	$18.75	$18.75	765,605
2018-04-13	$18.90	$19.00	$18.40	$18.50	$18.50	707,181
2018-04-12	$19.35	$19.50	$18.70	$18.80	$18.80	775,151
2018-04-11	$19.55	$19.70	$19.05	$19.30	$19.30	369,942
2018-04-10	$19.80	$19.90	$19.50	$19.70	$19.70	320,765
2018-04-09	$20.00	$20.15	$19.60	$19.70	$19.70	328,420
2018-04-06	$20.15	$20.35	$19.65	$19.85	$19.85	408,125
2018-04-05	$19.65	$20.35	$19.60	$20.30	$20.30	407,154
2018-04-04	$18.65	$19.60	$18.55	$19.55	$19.55	352,110
2018-04-03	$18.85	$19.00	$18.55	$18.95	$18.95	378,333
2018-04-02	$19.55	$19.80	$18.65	$18.70	$18.70	980,605
2018-03-29	$19.70	$19.83	$19.55	$19.55	$19.55	536,439
2018-03-28	$19.85	$20.30	$19.50	$19.50	$19.50	520,575
2018-03-27	$20.25	$20.25	$19.70	$19.85	$19.85	549,232
2018-03-26	$19.50	$20.30	$19.18	$20.20	$20.20	1,272,973
2018-03-23	$19.50	$19.70	$19.10	$19.20	$19.20	646,108
2018-03-22	$19.80	$19.95	$19.35	$19.35	$19.35	340,670
2018-03-21	$20.00	$20.40	$19.90	$19.95	$19.95	278,756
2018-03-20	$20.05	$20.25	$19.90	$20.05	$20.05	235,558
2018-03-19	$20.20	$20.40	$19.80	$20.10	$20.10	322,771
2018-03-16	$20.10	$20.65	$19.85	$20.40	$20.40	667,172
2018-03-15	$20.25	$20.35	$19.88	$20.05	$20.05	388,080
2018-03-14	$20.15	$20.40	$20.08	$20.25	$20.25	488,321
2018-03-13	$20.15	$20.35	$19.95	$20.15	$20.15	367,531
2018-03-12	$19.85	$20.30	$19.75	$20.05	$20.05	343,316
2018-03-09	$19.40	$19.95	$19.30	$19.90	$19.90	415,889
2018-03-08	$19.50	$19.65	$19.35	$19.35	$19.35	217,179
2018-03-07	$19.40	$19.70	$18.89	$19.50	$19.50	335,212
2018-03-06	$19.45	$19.80	$19.40	$19.50	$19.50	752,485
2018-03-05	$18.65	$19.55	$18.65	$19.45	$19.45	624,109
2018-03-02	$18.85	$19.05	$18.45	$18.55	$18.55	623,130
2018-03-01	$18.80	$19.30	$18.60	$18.95	$18.95	637,236
2018-02-28	$19.00	$19.55	$18.75	$18.75	$18.75	1,000,121
2018-02-27	$19.75	$19.98	$18.35	$19.00	$19.00	1,642,815
2018-02-26	$20.10	$20.60	$19.65	$19.85	$19.85	1,278,309
2018-02-23	$20.15	$20.35	$20.03	$20.20	$20.20	310,815
2018-02-22	$20.50	$20.65	$19.07	$20.10	$20.10	286,502
2018-02-21	$20.30	$20.88	$20.30	$20.40	$20.40	446,419
2018-02-20	$20.25	$20.50	$20.15	$20.20	$20.20	277,770
2018-02-16	$19.80	$20.40	$19.75	$20.25	$20.25	284,597
2018-02-15	$20.05	$20.40	$19.65	$19.90	$19.90	252,849
2018-02-14	$19.80	$20.00	$19.60	$19.95	$19.95	505,130
2018-02-13	$19.95	$20.13	$19.65	$20.05	$20.05	1,042,823
2018-02-12	$20.60	$21.05	$19.85	$20.00	$20.00	929,442
2018-02-09	$21.20	$21.25	$20.25	$20.60	$20.60	814,331
2018-02-08	$21.65	$21.80	$20.95	$21.00	$21.00	563,792
2018-02-07	$21.90	$22.00	$21.35	$21.65	$21.65	280,778
2018-02-06	$20.90	$22.10	$20.85	$21.90	$21.90	684,167
2018-02-05	$22.20	$22.55	$21.20	$21.30	$21.30	776,689
2018-02-02	$22.15	$22.30	$21.50	$22.20	$22.20	663,208
2018-02-01	$22.35	$22.60	$22.00	$22.35	$22.35	391,529
2018-01-31	$22.60	$22.95	$22.15	$22.40	$22.40	495,595
2018-01-30	$22.60	$22.65	$22.30	$22.60	$22.60	521,239
2018-01-29	$23.10	$23.15	$22.55	$22.65	$22.65	389,811
2018-01-26	$23.35	$23.35	$23.05	$23.15	$23.15	129,756
2018-01-25	$23.50	$23.55	$23.10	$23.35	$23.35	188,715
2018-01-24	$23.60	$23.80	$23.35	$23.35	$23.35	351,393
2018-01-23	$23.40	$23.65	$23.20	$23.45	$23.45	228,100
2018-01-22	$23.75	$23.75	$23.25	$23.40	$23.40	444,436
2018-01-19	$23.70	$23.85	$23.60	$23.75	$23.75	350,506
2018-01-18	$24.10	$24.10	$23.73	$23.75	$23.75	210,984
2018-01-17	$24.10	$24.20	$23.80	$24.10	$24.10	364,092
2018-01-16	$24.70	$24.70	$24.10	$24.10	$24.10	806,835
2018-01-12	$24.75	$24.75	$24.45	$24.50	$24.50	694,549
2018-01-11	$23.95	$24.75	$23.95	$24.60	$24.60	1,232,039
2018-01-10	$24.30	$24.30	$22.85	$23.95	$23.95	1,950,420
2018-01-09	$24.50	$24.75	$24.40	$24.60	$24.60	364,255
2018-01-08	$24.50	$24.75	$24.25	$24.55	$24.55	562,719
2018-01-05	$24.45	$24.60	$24.20	$24.45	$24.45	519,100
2018-01-04	$24.55	$24.60	$24.20	$24.30	$24.30	526,773
2018-01-03	$25.00	$25.15	$24.25	$24.50	$24.50	1,081,408
2018-01-02	$25.35	$25.35	$24.83	$24.95	$24.95	817,100
2017-12-29	$25.60	$25.70	$25.25	$25.30	$25.30	791,080
2017-12-28	$25.20	$25.55	$25.20	$25.40	$25.40	576,690
2017-12-27	$25.20	$25.30	$24.80	$25.20	$25.20	562,405
2017-12-26	$24.65	$25.20	$24.65	$25.15	$25.15	825,056
2017-12-22	$24.65	$24.80	$24.30	$24.75	$24.75	616,608
2017-12-21	$24.35	$24.65	$24.25	$24.55	$24.55	727,119
2017-12-20	$24.00	$24.40	$23.60	$24.35	$24.35	1,056,576
2017-12-19	$23.65	$23.75	$23.40	$23.60	$23.60	456,347
2017-12-18	$23.50	$23.75	$23.40	$23.55	$23.55	913,364
2017-12-15	$22.75	$23.50	$22.51	$23.35	$23.35	1,299,437
2017-12-14	$23.10	$23.30	$22.90	$23.00	$23.00	621,897
2017-12-13	$22.95	$23.30	$22.90	$23.10	$23.10	336,054
2017-12-12	$23.40	$23.50	$22.88	$23.05	$23.05	646,188
2017-12-11	$23.30	$23.45	$23.25	$23.35	$23.35	266,772
2017-12-08	$23.40	$23.40	$23.30	$23.30	$23.30	62,647
2017-12-07	$23.30	$23.45	$23.20	$23.45	$23.45	540,175
2017-12-06	$23.35	$23.48	$23.15	$23.20	$23.20	724,318
2017-12-05	$23.40	$23.50	$23.20	$23.30	$23.30	923,497
2017-12-04	$23.10	$23.40	$23.10	$23.35	$23.35	1,019,223
2017-12-01	$23.10	$23.30	$22.40	$23.00	$23.00	878,747
2017-11-30	$23.05	$23.20	$22.95	$23.10	$23.10	905,797
2017-11-29	$23.05	$23.10	$22.80	$23.05	$23.05	709,268
2017-11-28	$22.65	$23.10	$22.65	$23.00	$23.00	940,936
2017-11-27	$22.80	$22.95	$22.65	$22.70	$22.70	594,291
2017-11-24	$22.85	$22.93	$22.65	$22.85	$22.85	221,459
2017-11-22	$22.95	$22.95	$22.70	$22.80	$22.80	545,571
2017-11-21	$23.00	$23.00	$22.70	$22.90	$22.90	325,343
2017-11-20	$22.80	$23.00	$22.65	$22.95	$22.95	440,292
2017-11-17	$22.50	$22.95	$22.45	$22.75	$22.75	716,421
2017-11-16	$22.20	$22.80	$22.15	$22.65	$22.65	618,598
2017-11-15	$22.45	$22.65	$21.40	$22.15	$22.15	583,092
2017-11-14	$22.40	$22.80	$22.40	$22.65	$22.65	369,653
2017-11-13	$22.35	$22.65	$22.35	$22.50	$22.50	776,807
2017-11-10	$22.30	$22.80	$22.30	$22.60	$22.60	1,206,195
2017-11-09	$22.00	$22.30	$21.85	$22.25	$22.25	773,673
2017-11-08	$21.80	$22.20	$21.40	$22.15	$22.15	764,460
2017-11-07	$21.85	$22.30	$21.80	$22.00	$22.00	798,283
2017-11-06	$21.90	$21.90	$20.80	$21.80	$21.80	1,038,721
2017-11-03	$21.00	$21.15	$20.75	$21.00	$21.00	840,914
2017-11-02	$21.45	$21.45	$20.65	$21.15	$21.15	436,690
2017-11-01	$21.65	$21.85	$21.45	$21.55	$21.55	285,017
2017-10-31	$21.10	$21.50	$21.10	$21.45	$21.45	308,344
2017-10-30	$21.10	$21.20	$20.70	$21.05	$21.05	187,996
2017-10-27	$21.50	$21.50	$21.10	$21.30	$21.30	417,681
2017-10-26	$21.60	$21.65	$21.40	$21.45	$21.45	373,192
2017-10-25	$21.55	$21.70	$21.33	$21.50	$21.50	496,020
2017-10-24	$21.60	$21.73	$21.45	$21.50	$21.50	603,464
2017-10-23	$21.30	$21.60	$20.85	$21.55	$21.55	572,906
2017-10-20	$21.25	$21.60	$21.20	$21.25	$21.25	706,625
2017-10-19	$20.75	$21.20	$20.65	$21.15	$21.15	804,543
2017-10-18	$20.45	$21.05	$20.40	$20.85	$20.85	896,190
2017-10-17	$20.25	$20.70	$20.10	$20.40	$20.40	853,358
2017-10-16	$20.30	$20.45	$20.18	$20.25	$20.25	465,256
2017-10-13	$20.50	$20.75	$20.35	$20.35	$20.35	271,918
2017-10-12	$21.00	$21.00	$20.40	$20.50	$20.50	860,786
2017-10-11	$20.90	$21.05	$20.85	$20.95	$20.95	181,153
2017-10-10	$21.20	$21.20	$20.75	$21.00	$21.00	178,511
2017-10-09	$21.20	$21.23	$20.80	$21.05	$21.05	255,219
2017-10-06	$21.00	$21.28	$20.90	$21.25	$21.25	298,600
2017-10-05	$21.25	$21.35	$21.00	$21.10	$21.10	300,706
2017-10-04	$21.35	$21.41	$21.05	$21.15	$21.15	238,766
2017-10-03	$21.45	$21.45	$21.15	$21.40	$21.40	302,664
2017-10-02	$21.25	$21.40	$21.05	$21.30	$21.30	734,983
2017-09-29	$21.65	$21.85	$21.25	$21.35	$21.35	542,598
2017-09-28	$21.10	$21.60	$20.95	$21.60	$21.60	516,811
2017-09-27	$21.25	$21.25	$20.90	$20.95	$20.95	995,850
2017-09-26	$20.95	$21.30	$20.80	$21.00	$21.00	621,759
2017-09-25	$21.15	$21.30	$20.65	$20.75	$20.75	360,850
2017-09-22	$20.80	$21.38	$20.75	$21.15	$21.15	422,424
2017-09-21	$20.65	$20.90	$19.85	$20.75	$20.75	280,028
2017-09-20	$20.80	$21.08	$20.60	$20.60	$20.60	325,511
2017-09-19	$20.95	$21.13	$20.75	$20.85	$20.85	378,337
2017-09-18	$21.00	$21.15	$20.80	$20.80	$20.80	519,463
2017-09-15	$21.00	$21.05	$20.70	$20.95	$20.95	707,552
2017-09-14	$21.10	$21.25	$20.88	$20.95	$20.95	728,223
2017-09-13	$21.10	$21.21	$20.90	$21.05	$21.05	256,674
2017-09-12	$21.00	$21.30	$20.85	$21.10	$21.10	592,705
2017-09-11	$20.80	$21.00	$20.75	$20.95	$20.95	382,671
2017-09-08	$20.50	$20.75	$20.45	$20.70	$20.70	374,543
2017-09-07	$20.60	$20.62	$20.30	$20.50	$20.50	284,344
2017-09-06	$19.80	$20.70	$19.80	$20.55	$20.55	436,233
2017-09-05	$20.30	$20.55	$19.60	$19.65	$19.65	740,112
2017-09-01	$20.30	$20.40	$20.15	$20.30	$20.30	428,430
2017-08-31	$20.30	$20.58	$20.30	$20.30	$20.30	422,086
2017-08-30	$20.30	$20.50	$20.15	$20.20	$20.20	333,897
2017-08-29	$19.70	$20.45	$19.65	$20.30	$20.30	922,026
2017-08-28	$18.75	$19.90	$18.63	$19.65	$19.65	906,483
2017-08-25	$18.65	$18.70	$18.20	$18.65	$18.65	658,849
2017-08-24	$18.90	$18.90	$18.45	$18.55	$18.55	530,184
2017-08-23	$19.15	$19.15	$18.40	$18.75	$18.75	968,096
2017-08-22	$19.60	$19.70	$19.10	$19.20	$19.20	730,773
2017-08-21	$20.00	$20.00	$19.40	$19.50	$19.50	624,001
2017-08-18	$19.80	$20.05	$19.70	$20.00	$20.00	678,164
2017-08-17	$20.30	$20.40	$19.95	$19.95	$19.95	423,473
2017-08-16	$20.45	$20.60	$20.15	$20.35	$20.35	462,830
2017-08-15	$20.75	$20.75	$20.40	$20.45	$20.45	606,722
2017-08-14	$20.80	$20.83	$20.60	$20.75	$20.75	335,996
2017-08-11	$20.75	$20.75	$20.40	$20.65	$20.65	419,708
2017-08-10	$20.85	$20.90	$20.55	$20.65	$20.65	471,036
2017-08-09	$20.70	$20.95	$20.50	$20.90	$20.90	345,739
2017-08-08	$20.40	$21.03	$20.35	$20.80	$20.80	726,514
2017-08-07	$20.55	$20.65	$20.25	$20.40	$20.40	360,196
2017-08-04	$20.15	$20.65	$20.15	$20.55	$20.55	665,479
2017-08-03	$19.50	$20.35	$19.05	$20.15	$20.15	1,924,597
2017-08-02	$22.00	$22.05	$21.10	$21.60	$21.60	502,328
2017-08-01	$22.10	$22.33	$21.88	$22.00	$22.00	416,212
2017-07-31	$22.05	$22.13	$21.80	$22.00	$22.00	196,300
2017-07-28	$22.00	$22.15	$21.95	$21.95	$21.95	150,614
2017-07-27	$22.30	$22.35	$21.85	$22.00	$22.00	239,197
2017-07-26	$22.00	$22.55	$21.75	$22.25	$22.25	444,975
2017-07-25	$21.75	$21.95	$21.30	$21.90	$21.90	384,075
2017-07-24	$21.70	$21.80	$21.50	$21.55	$21.55	215,628
2017-07-21	$22.05	$22.05	$21.55	$21.70	$21.70	269,041
2017-07-20	$21.95	$22.00	$21.60	$21.75	$21.75	253,390
2017-07-19	$22.00	$22.00	$21.70	$21.85	$21.85	282,214
2017-07-18	$21.80	$21.95	$21.60	$21.90	$21.90	363,642
2017-07-17	$21.70	$22.05	$21.64	$21.90	$21.90	295,099
2017-07-14	$21.70	$21.93	$21.60	$21.70	$21.70	388,582
2017-07-13	$21.65	$21.80	$21.48	$21.65	$21.65	229,931
2017-07-12	$21.80	$22.05	$21.58	$21.65	$21.65	443,023
2017-07-11	$21.60	$21.75	$21.30	$21.65	$21.65	325,771
2017-07-10	$21.60	$21.70	$21.30	$21.65	$21.65	461,430
2017-07-07	$21.55	$21.70	$21.35	$21.60	$21.60	406,589
2017-07-06	$21.65	$21.75	$21.35	$21.50	$21.50	327,393
2017-07-05	$21.95	$22.10	$21.45	$21.85	$21.85	333,061
2017-07-03	$22.05	$22.18	$21.75	$22.10	$22.10	170,964
2017-06-30	$21.85	$22.25	$21.45	$21.85	$21.85	752,607
2017-06-29	$22.55	$22.75	$21.70	$21.70	$21.70	1,081,143
2017-06-28	$21.90	$22.50	$21.88	$22.45	$22.45	1,251,368
2017-06-27	$21.70	$21.90	$21.50	$21.85	$21.85	739,175
2017-06-26	$21.70	$21.90	$21.55	$21.70	$21.70	526,553
2017-06-23	$21.60	$21.80	$21.50	$21.65	$21.65	1,304,020
2017-06-22	$21.70	$22.05	$21.65	$21.70	$21.70	241,027
2017-06-21	$22.00	$22.05	$21.45	$21.65	$21.65	650,288
2017-06-20	$21.90	$22.05	$20.95	$21.85	$21.85	663,807
2017-06-19	$22.05	$22.20	$21.70	$21.80	$21.80	836,919
2017-06-16	$21.60	$22.05	$21.60	$22.05	$22.05	653,570
2017-06-15	$21.90	$22.05	$21.70	$21.90	$21.90	619,492
2017-06-14	$21.95	$22.30	$21.80	$22.00	$22.00	918,603
2017-06-13	$21.10	$22.00	$21.05	$21.90	$21.90	1,040,634
2017-06-12	$20.45	$21.15	$20.45	$21.10	$21.10	588,691
2017-06-09	$20.10	$20.65	$19.90	$20.45	$20.45	425,032
2017-06-08	$20.20	$20.45	$19.90	$20.05	$20.05	332,311
2017-06-07	$19.95	$20.50	$19.85	$20.10	$20.10	649,884
2017-06-06	$20.00	$20.30	$19.70	$20.05	$20.05	520,868
2017-06-05	$20.60	$20.60	$20.05	$20.15	$20.15	335,436
2017-06-02	$19.95	$20.70	$19.70	$20.55	$20.55	660,726
2017-06-01	$19.65	$20.00	$19.30	$19.95	$19.95	391,169
2017-05-31	$19.75	$19.75	$19.28	$19.50	$19.50	508,113
2017-05-30	$19.90	$19.93	$19.60	$19.75	$19.75	280,518
2017-05-26	$20.00	$20.10	$19.80	$20.00	$20.00	259,663
2017-05-25	$20.20	$20.45	$19.90	$20.10	$20.10	325,500
2017-05-24	$20.20	$20.35	$19.85	$20.15	$20.15	298,115
2017-05-23	$20.50	$20.90	$20.05	$20.15	$20.15	364,252
2017-05-22	$20.60	$20.65	$20.20	$20.50	$20.50	487,886
2017-05-19	$20.10	$20.70	$20.10	$20.50	$20.50	1,069,938
2017-05-18	$20.00	$20.20	$19.73	$20.10	$20.10	895,625
2017-05-17	$20.55	$20.60	$19.85	$20.00	$20.00	669,223
2017-05-16	$20.80	$20.90	$20.43	$20.80	$20.80	617,409
2017-05-15	$20.50	$20.90	$20.25	$20.85	$20.85	534,979
2017-05-12	$20.85	$20.85	$20.23	$20.40	$20.40	550,158
2017-05-11	$20.95	$21.05	$20.60	$20.90	$20.90	546,930
2017-05-10	$20.90	$21.30	$20.50	$21.10	$21.10	741,915
2017-05-09	$21.45	$21.75	$20.68	$21.00	$21.00	1,207,896
2017-05-08	$22.50	$23.05	$21.00	$21.35	$21.35	2,031,770
2017-05-05	$23.00	$23.25	$22.65	$23.15	$23.15	1,019,315
2017-05-04	$23.15	$23.20	$22.90	$23.00	$23.00	245,454
2017-05-03	$23.25	$23.30	$22.80	$23.05	$23.05	387,206
2017-05-02	$23.35	$23.45	$23.10	$23.40	$23.40	307,829
2017-05-01	$23.40	$23.50	$23.15	$23.30	$23.30	502,569
2017-04-28	$23.60	$23.70	$23.15	$23.30	$23.30	231,476
2017-04-27	$23.55	$23.65	$23.18	$23.55	$23.55	506,996
2017-04-26	$23.50	$23.60	$23.05	$23.50	$23.50	672,941
2017-04-25	$23.70	$23.85	$23.30	$23.50	$23.50	1,596,157
2017-04-24	$23.55	$23.55	$23.05	$23.50	$23.50	556,896
2017-04-21	$23.00	$23.30	$22.90	$23.20	$23.20	507,184
2017-04-20	$23.15	$23.23	$22.85	$23.00	$23.00	466,007
2017-04-19	$23.00	$23.15	$22.80	$23.00	$23.00	1,114,545
2017-04-18	$22.90	$23.15	$22.65	$22.90	$22.90	283,816
2017-04-17	$23.30	$23.35	$22.80	$23.00	$23.00	297,465
2017-04-13	$23.75	$23.85	$23.10	$23.25	$23.25	615,548
2017-04-12	$23.60	$23.90	$23.60	$23.75	$23.75	1,145,473
2017-04-11	$23.35	$23.70	$23.15	$23.70	$23.70	610,666
2017-04-10	$23.20	$23.45	$22.95	$23.30	$23.30	604,655
2017-04-07	$23.30	$23.40	$23.00	$23.20	$23.20	452,953
2017-04-06	$22.80	$23.30	$22.65	$23.30	$23.30	466,479
2017-04-05	$23.20	$23.60	$22.65	$22.75	$22.75	920,161
2017-04-04	$22.50	$23.05	$22.30	$23.05	$23.05	611,196
2017-04-03	$22.60	$22.80	$22.10	$22.45	$22.45	355,463
2017-03-31	$22.65	$22.80	$22.50	$22.60	$22.60	712,279
2017-03-30	$22.40	$22.75	$22.40	$22.65	$22.65	721,337
2017-03-29	$22.00	$22.40	$21.90	$22.40	$22.40	656,305
2017-03-28	$21.85	$22.00	$21.40	$22.00	$22.00	806,274
2017-03-27	$21.90	$22.07	$21.70	$21.90	$21.90	457,640
2017-03-24	$22.70	$22.80	$22.05	$22.15	$22.15	1,081,923
2017-03-23	$22.60	$23.10	$22.55	$22.65	$22.65	938,897
2017-03-22	$22.25	$22.65	$22.10	$22.60	$22.60	658,426
2017-03-21	$22.80	$22.80	$22.15	$22.35	$22.35	864,670
2017-03-20	$22.55	$22.80	$22.48	$22.70	$22.70	892,544
2017-03-17	$22.40	$22.55	$22.30	$22.55	$22.55	723,470
2017-03-16	$21.75	$22.60	$21.40	$22.45	$22.45	1,924,694
2017-03-15	$21.40	$21.75	$21.40	$21.55	$21.55	1,813,555
2017-03-14	$21.10	$21.59	$20.70	$21.35	$21.35	2,521,213
2017-03-13	$21.95	$22.05	$21.65	$21.95	$21.95	444,871
2017-03-10	$22.00	$22.05	$21.80	$21.85	$21.85	518,534
2017-03-09	$21.65	$21.85	$21.45	$21.80	$21.80	546,142
2017-03-08	$21.00	$21.60	$21.00	$21.50	$21.50	420,049
2017-03-07	$21.90	$21.95	$20.65	$20.80	$20.80	484,786
2017-03-06	$21.25	$21.96	$21.15	$21.90	$21.90	537,098
2017-03-03	$21.10	$21.50	$20.90	$21.30	$21.30	727,163
2017-03-02	$20.75	$21.40	$20.35	$21.15	$21.15	1,350,597
2017-03-01	$21.00	$21.05	$19.90	$20.35	$20.35	1,294,577
2017-02-28	$20.55	$21.05	$20.45	$21.00	$21.00	746,082
2017-02-27	$20.10	$20.75	$20.00	$20.65	$20.65	356,322
2017-02-24	$19.85	$20.20	$19.73	$20.15	$20.15	207,057
2017-02-23	$20.20	$20.30	$19.95	$20.00	$20.00	161,544
2017-02-22	$20.25	$20.50	$20.10	$20.20	$20.20	142,748
2017-02-21	$20.10	$20.30	$19.80	$20.30	$20.30	161,315
2017-02-17	$20.10	$20.15	$19.75	$19.95	$19.95	212,239
2017-02-16	$20.20	$20.30	$20.00	$20.10	$20.10	214,618
2017-02-15	$20.10	$20.40	$20.00	$20.25	$20.25	230,101
2017-02-14	$19.90	$20.35	$19.80	$20.25	$20.25	233,332
2017-02-13	$20.00	$20.05	$19.90	$20.05	$20.05	231,503
2017-02-10	$19.65	$20.00	$19.50	$19.95	$19.95	255,617
2017-02-09	$19.15	$19.65	$19.10	$19.55	$19.55	326,640
2017-02-08	$18.95	$19.35	$18.80	$19.10	$19.10	528,315
2017-02-07	$18.90	$19.20	$18.83	$19.00	$19.00	224,536
2017-02-06	$19.05	$19.05	$18.90	$18.90	$18.90	109,997
2017-02-03	$19.25	$19.25	$18.90	$19.10	$19.10	208,392
2017-02-02	$18.75	$19.10	$18.65	$19.10	$19.10	308,012
2017-02-01	$18.70	$18.90	$18.60	$18.75	$18.75	378,612
2017-01-31	$18.90	$18.95	$18.20	$18.70	$18.70	370,120
2017-01-30	$18.80	$19.03	$18.30	$19.00	$19.00	312,968
2017-01-27	$18.80	$19.00	$18.55	$18.90	$18.90	374,325
2017-01-26	$18.95	$19.00	$18.50	$18.70	$18.70	204,648
2017-01-25	$18.90	$19.05	$18.80	$18.90	$18.90	244,247
2017-01-24	$18.10	$18.83	$17.85	$18.70	$18.70	412,685
2017-01-23	$17.50	$18.05	$17.45	$18.00	$18.00	228,998
2017-01-20	$17.80	$17.90	$17.48	$17.55	$17.55	209,799
2017-01-19	$18.30	$18.50	$17.74	$17.75	$17.75	165,928
2017-01-18	$18.60	$18.60	$18.15	$18.25	$18.25	156,376
2017-01-17	$18.95	$19.00	$18.35	$18.45	$18.45	170,004
2017-01-13	$18.90	$19.00	$18.70	$19.00	$19.00	95,221
2017-01-12	$19.10	$19.10	$18.40	$18.80	$18.80	166,499
2017-01-11	$19.15	$19.40	$18.90	$19.15	$19.15	162,237
2017-01-10	$18.95	$19.60	$18.75	$19.15	$19.15	124,650
2017-01-09	$18.90	$19.16	$18.85	$18.90	$18.90	302,039
2017-01-06	$19.50	$19.60	$18.95	$19.05	$19.05	192,765
2017-01-05	$19.90	$19.95	$19.30	$19.35	$19.35	208,512
2017-01-04	$19.70	$20.10	$19.70	$19.90	$19.90	253,084
2017-01-03	$19.65	$19.90	$19.35	$19.55	$19.55	295,460
2016-12-30	$19.45	$19.65	$19.15	$19.50	$19.50	278,422
2016-12-29	$19.70	$19.85	$19.35	$19.60	$19.60	159,874
2016-12-28	$19.85	$19.90	$19.50	$19.60	$19.60	193,399
2016-12-27	$19.60	$19.90	$19.60	$19.85	$19.85	167,504
2016-12-23	$19.60	$19.70	$19.50	$19.60	$19.60	101,928
2016-12-22	$19.70	$19.80	$19.50	$19.58	$19.58	101,813
2016-12-21	$19.65	$19.80	$19.63	$19.75	$19.75	332,797
2016-12-20	$19.50	$19.80	$19.45	$19.70	$19.70	289,763
2016-12-19	$19.10	$19.50	$19.10	$19.40	$19.40	210,024
2016-12-16	$19.20	$19.55	$18.95	$19.15	$19.15	362,339
2016-12-15	$19.00	$19.45	$18.90	$19.15	$19.15	237,356
2016-12-14	$19.30	$19.35	$18.70	$18.90	$18.90	373,480
2016-12-13	$19.15	$19.70	$19.05	$19.30	$19.30	624,125
2016-12-12	$19.80	$19.90	$19.50	$19.70	$19.70	190,669
2016-12-09	$20.00	$20.15	$19.80	$19.95	$19.95	372,021
2016-12-08	$19.65	$20.00	$19.30	$19.95	$19.95	178,037
2016-12-07	$19.25	$19.75	$19.15	$19.60	$19.60	178,453
2016-12-06	$19.05	$19.43	$18.85	$19.30	$19.30	239,915
2016-12-05	$18.70	$19.10	$18.60	$19.00	$19.00	220,399
2016-12-02	$18.65	$18.80	$18.45	$18.50	$18.50	170,419
2016-12-01	$19.00	$19.20	$18.45	$18.60	$18.60	215,200
2016-11-30	$19.25	$19.45	$18.75	$18.85	$18.85	313,632
2016-11-29	$19.00	$19.15	$18.70	$19.10	$19.10	318,395
2016-11-28	$19.00	$19.23	$18.95	$18.95	$18.95	471,099
2016-11-25	$19.15	$19.28	$18.85	$19.15	$19.15	78,298
2016-11-23	$19.30	$19.50	$19.00	$19.25	$19.25	210,600
2016-11-22	$19.20	$19.35	$18.90	$19.30	$19.30	332,059
2016-11-21	$19.00	$19.25	$18.85	$19.10	$19.10	176,324
2016-11-18	$18.90	$19.40	$18.65	$19.00	$19.00	272,332
2016-11-17	$18.85	$19.00	$18.65	$18.90	$18.90	380,691
2016-11-16	$18.30	$18.73	$18.05	$18.65	$18.65	191,051
2016-11-15	$18.40	$18.55	$18.05	$18.50	$18.50	298,217
2016-11-14	$18.30	$18.78	$18.10	$18.30	$18.30	281,839
2016-11-11	$17.90	$18.50	$17.70	$18.15	$18.15	392,978
2016-11-10	$17.65	$18.30	$17.35	$17.80	$17.80	623,925
2016-11-09	$16.60	$17.55	$16.60	$17.50	$17.50	389,887
2016-11-08	$16.40	$17.00	$16.10	$16.85	$16.85	298,889
2016-11-07	$16.85	$18.65	$15.90	$16.40	$16.40	661,595
2016-11-04	$15.90	$16.15	$15.65	$15.75	$15.75	527,942
2016-11-03	$15.75	$15.85	$15.45	$15.80	$15.80	269,110
2016-11-02	$16.05	$16.20	$15.65	$15.70	$15.70	349,273
2016-11-01	$16.65	$16.70	$15.85	$16.05	$16.05	381,873
2016-10-31	$16.20	$16.70	$16.15	$16.55	$16.55	287,161
2016-10-28	$16.10	$16.50	$15.95	$16.30	$16.30	213,206
2016-10-27	$16.55	$16.60	$16.05	$16.20	$16.20	183,490
2016-10-26	$16.15	$16.65	$16.02	$16.45	$16.45	242,809
2016-10-25	$17.35	$17.35	$16.00	$16.25	$16.25	962,374
2016-10-24	$17.15	$17.45	$17.05	$17.30	$17.30	162,671
2016-10-21	$16.70	$17.20	$16.60	$17.10	$17.10	173,300
2016-10-20	$16.85	$17.05	$16.75	$16.85	$16.85	492,298
2016-10-19	$16.90	$17.10	$16.75	$16.95	$16.95	287,497
2016-10-18	$16.85	$17.10	$16.70	$16.90	$16.90	303,855
2016-10-17	$16.65	$16.95	$16.65	$16.80	$16.80	331,137
2016-10-14	$17.05	$17.55	$16.70	$16.75	$16.75	282,853
2016-10-13	$17.25	$17.60	$16.85	$16.90	$16.90	729,069
2016-10-12	$17.30	$17.70	$17.25	$17.35	$17.35	352,684
2016-10-11	$17.90	$17.95	$17.05	$17.25	$17.25	247,008
2016-10-10	$17.90	$18.40	$17.60	$17.80	$17.80	176,137
2016-10-07	$18.13	$18.13	$17.75	$17.83	$17.83	204,222
2016-10-06	$17.69	$18.22	$17.53	$18.06	$18.06	326,405
2016-10-05	$17.46	$17.98	$17.46	$17.70	$17.70	381,489
2016-10-04	$17.48	$17.73	$17.36	$17.47	$17.47	250,758
2016-10-03	$17.62	$17.73	$17.35	$17.51	$17.51	356,040
2016-09-30	$17.48	$17.84	$17.34	$17.73	$17.73	355,951
2016-09-29	$17.49	$17.83	$17.38	$17.49	$17.49	204,871
2016-09-28	$17.80	$17.96	$17.56	$17.63	$17.63	184,024
2016-09-27	$17.92	$18.08	$17.71	$17.74	$17.74	132,944
2016-09-26	$18.00	$18.28	$17.78	$17.98	$17.98	196,234
2016-09-23	$18.26	$18.56	$18.10	$18.25	$18.25	181,695
2016-09-22	$18.17	$18.51	$18.02	$18.40	$18.40	241,955
2016-09-21	$18.21	$18.58	$17.72	$18.03	$18.03	278,309
2016-09-20	$18.66	$18.97	$18.10	$18.11	$18.11	227,603
2016-09-19	$18.87	$19.36	$18.57	$18.66	$18.66	168,617
2016-09-16	$18.84	$19.03	$18.56	$18.82	$18.82	318,123
2016-09-15	$19.01	$19.07	$18.72	$18.76	$18.76	119,591
2016-09-14	$18.87	$19.09	$18.77	$19.00	$19.00	171,889
2016-09-13	$18.78	$18.93	$18.55	$18.85	$18.85	168,363
2016-09-12	$18.84	$19.02	$18.66	$19.02	$19.02	213,187
2016-09-09	$20.37	$20.37	$18.85	$18.89	$18.89	241,981
2016-09-08	$20.50	$20.62	$20.37	$20.48	$20.48	123,904
2016-09-07	$20.57	$20.71	$20.44	$20.58	$20.58	228,406
2016-09-06	$20.61	$20.79	$20.50	$20.66	$20.66	192,714
2016-09-02	$20.31	$20.75	$20.30	$20.70	$20.70	244,168
2016-09-01	$19.92	$20.25	$19.80	$20.19	$20.19	214,097
2016-08-31	$20.55	$20.55	$19.93	$19.94	$19.94	193,550
2016-08-30	$20.40	$20.60	$20.32	$20.53	$20.53	150,494
2016-08-29	$20.49	$20.63	$20.31	$20.41	$20.41	185,641
2016-08-26	$20.35	$20.56	$20.27	$20.53	$20.53	163,206
2016-08-25	$20.35	$20.49	$20.25	$20.38	$20.38	71,437
2016-08-24	$20.49	$20.59	$20.32	$20.35	$20.35	142,601
2016-08-23	$20.38	$20.54	$20.34	$20.47	$20.47	186,198
2016-08-22	$20.06	$20.47	$19.90	$20.35	$20.35	145,908
2016-08-19	$20.04	$20.21	$19.86	$20.11	$20.11	178,286
2016-08-18	$20.03	$20.30	$19.96	$20.04	$20.04	190,782
2016-08-17	$20.19	$20.31	$19.81	$20.04	$20.04	256,018
2016-08-16	$20.11	$20.30	$19.71	$20.19	$20.19	287,358
2016-08-15	$19.74	$20.27	$18.37	$20.19	$20.19	294,969
2016-08-12	$20.08	$20.38	$19.73	$19.75	$19.75	249,448
2016-08-11	$19.50	$20.59	$19.45	$20.06	$20.06	1,452,605
2016-08-10	$20.81	$20.96	$20.41	$20.46	$20.46	290,927
2016-08-09	$20.80	$20.97	$20.52	$20.76	$20.76	387,555
2016-08-08	$20.91	$21.50	$20.50	$20.71	$20.71	578,889
2016-08-05	$19.70	$20.08	$19.57	$19.88	$19.88	224,283
2016-08-04	$20.17	$20.61	$17.86	$19.79	$19.79	121,764
2016-08-03	$20.08	$20.23	$19.90	$20.12	$20.12	227,668
2016-08-02	$20.37	$20.60	$20.04	$20.09	$20.09	213,826
2016-08-01	$20.33	$20.43	$19.99	$20.36	$20.36	153,498
2016-07-29	$20.64	$20.64	$20.13	$20.35	$20.35	191,933
2016-07-28	$20.56	$20.70	$20.38	$20.51	$20.51	163,449
2016-07-27	$20.62	$20.68	$20.32	$20.49	$20.49	151,303
2016-07-26	$20.15	$20.73	$20.15	$20.44	$20.44	333,836
2016-07-25	$19.42	$20.29	$19.42	$20.13	$20.13	697,652
2016-07-22	$19.46	$19.63	$19.08	$19.55	$19.55	157,749
2016-07-21	$19.58	$19.60	$19.43	$19.49	$19.49	172,205
2016-07-20	$19.22	$19.68	$19.16	$19.57	$19.57	141,432
2016-07-19	$19.50	$19.55	$19.14	$19.21	$19.21	202,075
2016-07-18	$19.12	$19.60	$19.04	$19.59	$19.59	167,113
2016-07-15	$19.26	$19.49	$18.53	$19.18	$19.18	92,822
2016-07-14	$19.25	$19.35	$19.06	$19.11	$19.11	128,498
2016-07-13	$19.40	$19.40	$19.04	$19.25	$19.25	163,260
2016-07-12	$19.17	$19.43	$18.96	$19.26	$19.26	185,803
2016-07-11	$18.86	$19.14	$18.77	$18.98	$18.98	175,968
2016-07-08	$18.24	$19.00	$18.24	$18.72	$18.72	300,914
2016-07-07	$17.93	$18.30	$17.46	$18.11	$18.11	169,742
2016-07-06	$17.50	$17.92	$17.42	$17.85	$17.85	128,606
2016-07-05	$17.96	$18.50	$17.53	$17.66	$17.66	171,236
2016-07-01	$17.82	$18.29	$17.82	$18.10	$18.10	193,778
2016-06-30	$17.41	$17.97	$17.35	$17.82	$17.82	307,809
2016-06-29	$16.87	$17.43	$16.72	$17.38	$17.38	434,051
2016-06-28	$17.00	$17.12	$16.78	$16.84	$16.84	228,611
2016-06-27	$17.30	$17.53	$16.62	$16.74	$16.74	579,975
2016-06-24	$17.42	$17.79	$17.00	$17.40	$17.40	2,370,998
2016-06-23	$17.98	$18.34	$17.72	$18.09	$18.09	233,636
2016-06-22	$18.03	$18.25	$17.67	$17.70	$17.70	196,940
2016-06-21	$18.10	$18.27	$17.84	$18.08	$18.08	236,004
2016-06-20	$18.41	$18.60	$17.99	$18.01	$18.01	268,706
2016-06-17	$17.80	$18.29	$17.56	$18.17	$18.17	920,223
2016-06-16	$17.73	$18.18	$17.60	$17.79	$17.79	224,776
2016-06-15	$18.25	$18.25	$17.88	$17.89	$17.89	243,614
2016-06-14	$18.05	$18.25	$17.75	$17.96	$17.96	312,224
2016-06-13	$18.25	$18.70	$17.99	$18.08	$18.08	283,704
2016-06-10	$18.97	$19.09	$18.26	$18.55	$18.55	204,469
2016-06-09	$19.00	$19.50	$18.99	$19.12	$19.12	199,603
2016-06-08	$18.88	$19.57	$18.66	$19.28	$19.28	179,797
2016-06-07	$19.26	$19.99	$18.92	$19.33	$19.33	229,263
2016-06-06	$18.70	$19.70	$18.19	$19.62	$19.62	177,015
2016-06-03	$19.59	$19.66	$19.02	$19.26	$19.26	307,036
2016-06-02	$19.58	$19.75	$19.40	$19.65	$19.65	262,291
2016-06-01	$19.75	$19.75	$19.19	$19.68	$19.68	353,974
2016-05-31	$19.36	$19.73	$19.15	$19.62	$19.62	745,646
2016-05-27	$19.41	$19.62	$19.10	$19.22	$19.22	1,500,936
2016-05-26	$19.22	$19.60	$19.15	$19.46	$19.46	588,190
2016-05-25	$19.24	$19.47	$18.97	$19.13	$19.13	384,411
2016-05-24	$18.75	$19.31	$18.55	$19.17	$19.17	776,794
2016-05-23	$17.97	$18.75	$17.94	$18.65	$18.65	802,637
2016-05-20	$18.12	$18.32	$17.94	$18.04	$18.04	534,027
2016-05-19	$18.41	$18.48	$17.60	$18.13	$18.13	3,900,954
2016-05-18	$16.74	$17.89	$16.74	$17.55	$17.55	474,237
2016-05-17	$17.60	$17.72	$16.72	$16.79	$16.79	441,735
2016-05-16	$18.68	$18.89	$18.45	$18.45	$18.45	125,642
2016-05-13	$18.31	$18.87	$18.31	$18.63	$18.63	256,010
2016-05-12	$18.49	$18.63	$18.09	$18.35	$18.35	166,748
2016-05-11	$18.61	$18.78	$18.41	$18.43	$18.43	111,539
2016-05-10	$18.67	$18.86	$18.50	$18.66	$18.66	249,283
2016-05-09	$18.02	$18.73	$18.02	$18.66	$18.66	268,859
2016-05-06	$18.00	$18.41	$17.74	$18.02	$18.02	387,416
2016-05-05	$17.99	$18.37	$17.67	$18.00	$18.00	408,271
2016-05-04	$17.57	$17.75	$17.35	$17.66	$17.66	166,196
2016-05-03	$17.61	$17.90	$17.43	$17.66	$17.66	230,184
2016-05-02	$17.62	$17.83	$17.48	$17.80	$17.80	176,838
2016-04-21	$17.62	$17.96	$17.62	$17.81	$17.81	200,541
2016-04-20	$17.61	$17.93	$17.48	$17.59	$17.59	227,866
2016-04-19	$17.36	$17.65	$17.27	$17.44	$17.44	148,647
2016-04-18	$17.28	$17.57	$17.28	$17.45	$17.45	102,595
2016-04-15	$17.34	$17.53	$17.22	$17.40	$17.40	155,327
2016-04-14	$17.21	$17.45	$17.11	$17.45	$17.45	145,389
2016-04-13	$17.07	$17.34	$17.07	$17.23	$17.23	279,521
2016-04-12	$16.75	$17.10	$16.75	$17.02	$17.02	275,863
2016-04-11	$16.57	$16.89	$16.57	$16.80	$16.80	180,166
2016-04-08	$16.67	$16.93	$16.40	$16.54	$16.54	204,404
2016-04-07	$16.59	$16.84	$16.29	$16.60	$16.60	387,480
2016-04-06	$16.26	$16.78	$16.19	$16.69	$16.69	271,379
2016-04-05	$16.26	$16.31	$16.01	$16.21	$16.21	944,766
2016-04-04	$16.77	$16.77	$16.30	$16.35	$16.35	195,437
2016-04-01	$16.47	$16.88	$16.34	$16.81	$16.81	413,066
2016-03-28	$15.85	$16.18	$15.82	$16.10	$16.10	591,922
2016-03-24	$15.35	$16.00	$15.17	$15.89	$15.89	284,165
2016-03-23	$15.84	$15.84	$15.29	$15.43	$15.43	224,201
2016-03-22	$15.63	$15.96	$15.37	$15.95	$15.95	221,541
2016-03-21	$14.67	$15.79	$14.67	$15.73	$15.73	373,190
2016-03-18	$14.13	$14.58	$14.08	$14.57	$14.57	1,480,687
2016-03-17	$13.69	$14.13	$13.28	$14.05	$14.05	290,142
2016-03-16	$14.67	$14.68	$13.61	$13.63	$13.63	584,087
2016-03-15	$14.88	$15.43	$14.40	$14.83	$14.83	414,040
2016-03-14	$16.05	$16.19	$15.77	$15.79	$15.79	299,660
2016-03-11	$16.17	$16.32	$16.02	$16.04	$16.04	299,104
2016-03-10	$16.28	$16.35	$16.01	$16.13	$16.13	129,730
2016-03-09	$16.21	$16.35	$16.09	$16.25	$16.25	165,757
2016-03-08	$16.35	$16.35	$16.05	$16.08	$16.08	136,579
2016-03-07	$16.41	$16.88	$16.25	$16.35	$16.35	302,188
2016-03-04	$15.47	$16.00	$15.06	$15.93	$15.93	201,384
2016-03-03	$15.49	$15.69	$15.31	$15.52	$15.52	80,371
2016-03-02	$15.63	$15.81	$15.46	$15.50	$15.50	98,126
2016-03-01	$15.40	$15.73	$15.23	$15.69	$15.69	119,389
2016-02-26	$15.11	$15.39	$14.93	$15.07	$15.07	93,675
2016-02-25	$15.04	$15.34	$14.84	$15.00	$15.00	140,018
2016-02-24	$14.55	$15.20	$14.40	$15.00	$15.00	224,907
2016-02-23	$14.74	$15.21	$14.64	$14.74	$14.74	112,628
2016-02-22	$14.66	$14.92	$14.27	$14.75	$14.75	168,408
2016-02-19	$14.36	$14.71	$14.24	$14.46	$14.46	207,093
2016-02-18	$14.26	$14.65	$14.13	$14.38	$14.38	104,626
2016-02-17	$14.34	$14.57	$14.14	$14.28	$14.28	157,903
2016-02-16	$14.17	$14.32	$13.98	$14.25	$14.25	125,235
2016-02-12	$13.70	$14.04	$13.61	$14.01	$14.01	81,692
2016-02-11	$13.33	$13.68	$13.33	$13.52	$13.52	108,828
2016-02-10	$13.52	$13.87	$13.35	$13.61	$13.61	126,167
2016-02-09	$13.47	$13.98	$13.36	$13.47	$13.47	93,866
2016-02-08	$13.76	$13.91	$13.39	$13.66	$13.66	253,472
2016-02-05	$13.98	$14.13	$13.74	$13.88	$13.88	347,649
2016-02-04	$13.82	$14.29	$13.82	$14.04	$14.04	105,082
2016-02-03	$14.05	$14.13	$13.35	$13.85	$13.85	255,538
2016-02-02	$14.25	$14.25	$13.76	$13.91	$13.91	143,228
2016-02-01	$14.24	$14.55	$13.90	$14.39	$14.39	176,495
2016-01-29	$13.81	$14.40	$13.76	$14.37	$14.37	576,985
2016-01-28	$13.86	$14.00	$13.63	$13.79	$13.79	117,234
2016-01-27	$13.57	$14.15	$13.33	$13.76	$13.76	327,058
2016-01-26	$13.79	$13.87	$13.10	$13.64	$13.64	118,348
2016-01-25	$13.65	$13.79	$13.53	$13.68	$13.68	256,817
2016-01-22	$13.26	$13.87	$12.90	$13.70	$13.70	301,118
2016-01-21	$12.58	$13.21	$12.50	$13.04	$13.04	433,035
2016-01-20	$12.56	$12.75	$12.14	$12.58	$12.58	278,588
2016-01-19	$13.41	$13.41	$12.55	$12.77	$12.77	191,560
2016-01-14	$13.19	$13.53	$13.00	$13.36	$13.36	102,740
2016-01-13	$14.05	$14.08	$13.02	$13.13	$13.13	172,535
2016-01-12	$14.15	$14.53	$13.74	$14.03	$14.03	228,669
2016-01-11	$13.95	$14.54	$13.76	$14.03	$14.03	222,338
2016-01-08	$13.90	$14.51	$13.80	$13.90	$13.90	272,411
2016-01-07	$14.68	$14.83	$13.87	$13.88	$13.88	324,481
2016-01-06	$15.24	$15.59	$14.61	$15.06	$15.06	482,463
2016-01-05	$15.96	$16.37	$15.52	$15.65	$15.65	338,341
2016-01-04	$16.44	$17.06	$15.65	$15.92	$15.92	167,885

BMC Stock Holdings Inc (BMCH) Exchange: NASDAQ