Global Brass and Copper Holdings Inc (BRSS) Stock

Data as of Aug. 22, 2025

$43.99 ($0.00) 0.00%

Global Brass and Copper Holdings Inc - Daily Information

Click for more stock information on Global Brass and Copper Holdings Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$43.99
Previous Close	$43.99
High	$43.99
Low	$43.99
Adjusted Open	$43.99
Previous Adjusted Close	$43.99
Adjusted High	$43.99
Adjusted Low	$43.99

About Global Brass and Copper Holdings Inc (BRSS)

DELISTED - Global Brass and Copper Holdings, Inc. is a converter, fabricator, distributor and processor of specialized copper and brass products in North America. The Company operates in three segments: Olin Brass, Chase Brass and A.J. Oster. The Company is engaged in metal melting and casting, rolling, drawing, extruding and stamping to fabricate finished and semi-finished alloy products from processed scrap, copper cathode and other refined metals. The Company's products include a range of sheet, strip, foil, rod, tube and fabricated metal component products that it sells under the Olin Brass, Chase Brass and A.J. Oster brand names. The Company's products are used in a range of applications, including the building and housing, munitions, automotive, transportation, coinage, electronics/electrical components, industrial machinery and equipment and general consumer end markets.

Invest in Global Brass and Copper Holdings Inc (BRSS)

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.

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

Historical Stock Data for Global Brass and Copper Holdings Inc (BRSS)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-08-07	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-08-06	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-08-05	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-08-02	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-08-01	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-31	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-30	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-29	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-26	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-25	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-24	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-23	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-22	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-19	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-18	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-16	$43.99	$43.99	$43.99	$43.99	$43.99	0
2019-07-15	$43.99	$44.00	$43.98	$43.99	$43.99	360,626
2019-07-12	$43.98	$43.99	$43.97	$43.98	$43.98	373,877
2019-07-11	$43.99	$43.99	$43.97	$43.97	$43.97	104,314
2019-07-10	$43.98	$43.98	$43.97	$43.97	$43.97	304,250
2019-07-09	$43.97	$43.98	$43.95	$43.97	$43.97	503,697
2019-07-08	$43.97	$43.97	$43.96	$43.96	$43.96	278,344
2019-07-05	$43.96	$43.98	$43.95	$43.97	$43.97	279,034
2019-07-03	$43.94	$43.97	$43.94	$43.95	$43.95	388,668
2019-07-02	$43.97	$43.98	$43.94	$43.94	$43.94	385,810
2019-07-01	$43.97	$44.02	$43.97	$43.97	$43.97	378,956
2019-06-28	$43.70	$43.78	$43.68	$43.73	$43.73	255,979
2019-06-27	$43.68	$43.71	$43.67	$43.70	$43.70	97,575
2019-06-26	$43.68	$43.73	$43.67	$43.67	$43.67	166,585
2019-06-25	$43.70	$43.74	$43.67	$43.67	$43.67	79,363
2019-06-24	$43.68	$43.74	$43.67	$43.67	$43.67	86,118
2019-06-21	$43.66	$43.71	$43.65	$43.67	$43.67	225,330
2019-06-20	$43.70	$43.72	$43.65	$43.71	$43.71	131,295
2019-06-19	$43.69	$43.70	$43.64	$43.64	$43.64	156,834
2019-06-18	$43.70	$43.75	$43.65	$43.70	$43.70	106,301
2019-06-17	$43.65	$43.70	$43.65	$43.65	$43.65	96,457
2019-06-14	$43.66	$43.69	$43.65	$43.65	$43.65	143,997
2019-06-13	$43.70	$43.70	$43.55	$43.69	$43.69	204,141
2019-06-12	$43.75	$43.78	$43.71	$43.74	$43.74	139,202
2019-06-11	$43.74	$43.82	$43.67	$43.77	$43.77	203,032
2019-06-10	$43.77	$43.77	$43.64	$43.70	$43.70	103,720
2019-06-07	$43.85	$43.85	$43.68	$43.75	$43.75	150,601
2019-06-06	$43.62	$43.86	$43.57	$43.85	$43.85	193,065
2019-06-05	$43.68	$43.69	$43.56	$43.69	$43.69	463,564
2019-06-04	$43.63	$43.73	$43.54	$43.62	$43.62	335,979
2019-06-03	$43.57	$43.64	$43.48	$43.51	$43.51	419,646
2019-05-31	$43.47	$43.67	$43.46	$43.63	$43.63	938,845
2019-05-30	$43.54	$43.62	$43.47	$43.52	$43.52	480,684
2019-05-29	$43.42	$43.64	$43.42	$43.57	$43.57	805,824
2019-05-28	$43.20	$43.34	$43.17	$43.23	$43.23	217,705
2019-05-24	$43.15	$43.38	$43.09	$43.22	$43.22	195,134
2019-05-23	$43.12	$43.22	$43.06	$43.12	$43.12	248,146
2019-05-22	$43.13	$43.34	$43.13	$43.22	$43.22	218,733
2019-05-21	$43.23	$43.24	$43.11	$43.13	$43.13	255,683
2019-05-20	$43.05	$43.14	$43.03	$43.07	$43.07	148,750
2019-05-17	$43.01	$43.27	$43.01	$43.06	$43.06	184,847
2019-05-16	$43.46	$43.46	$43.06	$43.09	$43.09	613,513
2019-05-15	$43.08	$43.46	$43.06	$43.43	$43.43	576,101
2019-05-14	$43.20	$43.20	$43.07	$43.16	$43.16	330,252
2019-05-13	$43.18	$43.30	$42.91	$43.10	$43.10	818,454
2019-05-10	$43.39	$43.49	$43.32	$43.33	$43.33	173,923
2019-05-09	$43.45	$43.52	$43.30	$43.41	$43.32	332,109
2019-05-08	$43.52	$43.61	$43.37	$43.45	$43.36	241,523
2019-05-07	$43.51	$43.72	$43.45	$43.49	$43.40	199,325
2019-05-06	$43.46	$43.84	$43.46	$43.83	$43.74	355,374
2019-05-03	$43.33	$43.88	$43.31	$43.65	$43.56	580,118
2019-05-02	$43.35	$43.66	$43.33	$43.36	$43.27	267,358
2019-05-01	$43.44	$43.45	$43.31	$43.34	$43.25	648,682
2019-04-30	$43.40	$43.45	$43.37	$43.39	$43.30	474,413
2019-04-29	$43.40	$43.48	$43.32	$43.37	$43.28	339,335
2019-04-26	$43.58	$43.64	$43.30	$43.32	$43.23	439,821
2019-04-25	$43.50	$43.70	$43.35	$43.58	$43.49	488,331
2019-04-24	$43.51	$43.65	$43.45	$43.46	$43.37	547,235
2019-04-23	$43.54	$43.72	$43.48	$43.57	$43.48	364,311
2019-04-22	$43.78	$43.82	$43.45	$43.53	$43.44	266,767
2019-04-18	$43.75	$43.87	$43.65	$43.78	$43.69	270,925
2019-04-17	$43.75	$43.83	$43.45	$43.79	$43.70	695,123
2019-04-16	$43.73	$43.79	$43.50	$43.63	$43.54	686,707
2019-04-15	$43.70	$43.90	$43.52	$43.62	$43.53	710,826
2019-04-12	$43.57	$44.08	$43.51	$43.74	$43.65	1,162,471
2019-04-11	$43.34	$43.49	$43.31	$43.48	$43.39	2,724,051
2019-04-10	$43.38	$43.65	$43.25	$43.30	$43.21	5,561,606
2019-04-09	$34.64	$34.82	$34.21	$34.59	$34.52	158,703
2019-04-08	$34.75	$34.88	$34.54	$34.70	$34.63	52,827
2019-04-05	$35.12	$35.13	$34.79	$34.90	$34.83	155,007
2019-04-04	$34.60	$35.13	$34.50	$34.95	$34.88	115,169
2019-04-03	$34.68	$34.90	$34.51	$34.57	$34.50	71,652
2019-04-02	$35.09	$35.09	$34.09	$34.63	$34.56	182,805
2019-04-01	$34.75	$35.24	$34.63	$35.11	$35.04	141,233
2019-03-29	$34.25	$34.58	$33.99	$34.44	$34.37	122,881
2019-03-28	$33.58	$34.13	$33.27	$34.11	$34.04	82,715
2019-03-27	$33.50	$33.66	$32.93	$33.50	$33.43	67,851
2019-03-26	$32.98	$33.54	$32.85	$33.52	$33.45	188,954
2019-03-25	$31.88	$32.81	$31.63	$32.72	$32.65	97,477
2019-03-22	$33.82	$33.91	$31.89	$31.96	$31.89	107,880
2019-03-21	$33.63	$34.76	$33.51	$34.06	$33.99	173,140
2019-03-20	$32.88	$34.35	$32.42	$33.82	$33.75	201,274
2019-03-19	$33.14	$33.14	$32.65	$32.97	$32.90	85,327
2019-03-18	$32.07	$32.99	$32.07	$32.94	$32.87	65,068
2019-03-15	$32.06	$32.50	$31.90	$31.95	$31.88	193,236
2019-03-14	$32.49	$32.55	$31.97	$31.98	$31.91	63,135
2019-03-13	$32.35	$32.68	$32.20	$32.61	$32.54	90,490
2019-03-12	$32.60	$32.83	$32.06	$32.13	$32.06	121,067
2019-03-11	$32.39	$32.55	$32.18	$32.50	$32.43	103,208
2019-03-08	$32.35	$32.74	$32.11	$32.40	$32.33	101,229
2019-03-07	$33.00	$33.02	$32.44	$32.63	$32.56	107,061
2019-03-06	$33.78	$33.79	$32.94	$32.95	$32.88	164,495
2019-03-05	$33.70	$33.86	$33.35	$33.66	$33.59	191,539
2019-03-04	$32.98	$33.52	$32.98	$33.40	$33.33	137,048
2019-03-01	$33.75	$33.94	$31.76	$33.07	$33.00	168,225
2019-02-28	$33.37	$34.60	$33.32	$33.75	$33.68	138,092
2019-02-27	$33.52	$33.70	$33.35	$33.45	$33.38	132,843
2019-02-26	$33.40	$33.67	$33.37	$33.44	$33.37	137,871
2019-02-25	$33.70	$33.84	$33.49	$33.49	$33.42	85,560
2019-02-22	$33.50	$33.97	$33.27	$33.49	$33.42	107,241
2019-02-21	$33.50	$33.55	$33.10	$33.36	$33.29	117,622
2019-02-20	$33.35	$33.68	$33.26	$33.48	$33.41	112,288
2019-02-19	$33.09	$33.50	$32.82	$33.22	$33.15	67,514
2019-02-15	$32.08	$33.45	$32.06	$33.08	$33.01	104,351
2019-02-14	$31.61	$32.76	$31.61	$32.03	$31.88	162,032
2019-02-13	$31.94	$31.96	$31.57	$31.61	$31.46	95,607
2019-02-12	$31.15	$31.93	$30.97	$31.63	$31.48	124,767
2019-02-11	$31.15	$31.27	$30.74	$30.92	$30.77	91,075
2019-02-08	$30.61	$31.27	$30.57	$31.01	$30.86	67,069
2019-02-07	$31.21	$31.31	$30.60	$30.90	$30.75	64,405
2019-02-06	$31.27	$31.40	$31.05	$31.34	$31.19	93,324
2019-02-05	$31.04	$31.63	$30.71	$31.23	$31.08	51,964
2019-02-04	$30.72	$30.95	$30.29	$30.93	$30.78	90,955
2019-02-01	$30.36	$30.83	$30.22	$30.71	$30.56	67,373
2019-01-31	$29.47	$30.32	$29.47	$30.24	$30.10	64,586
2019-01-30	$29.19	$29.96	$28.70	$29.71	$29.57	98,010
2019-01-29	$28.92	$29.17	$28.73	$28.90	$28.76	68,982
2019-01-28	$28.78	$29.01	$28.43	$28.84	$28.70	64,097
2019-01-25	$28.97	$29.50	$28.71	$29.19	$29.05	57,129
2019-01-24	$28.42	$28.88	$28.41	$28.72	$28.58	55,695
2019-01-23	$28.46	$28.76	$28.02	$28.39	$28.25	66,099
2019-01-22	$28.35	$28.48	$28.13	$28.34	$28.20	82,499
2019-01-18	$28.70	$28.85	$28.43	$28.59	$28.45	106,443
2019-01-17	$27.85	$28.70	$27.85	$28.44	$28.30	66,650
2019-01-16	$27.59	$28.29	$27.59	$28.00	$27.87	87,258
2019-01-15	$27.75	$27.86	$27.16	$27.49	$27.36	54,853
2019-01-14	$27.97	$28.73	$27.65	$27.67	$27.54	88,331
2019-01-11	$27.39	$28.16	$27.32	$28.12	$27.99	73,489
2019-01-10	$27.41	$28.04	$27.41	$27.66	$27.53	95,461
2019-01-09	$27.33	$27.84	$27.27	$27.69	$27.56	96,748
2019-01-08	$26.61	$27.24	$26.43	$27.19	$27.06	111,534
2019-01-07	$25.47	$26.76	$25.32	$26.28	$26.15	205,269
2019-01-04	$25.08	$25.67	$24.99	$25.59	$25.47	285,997
2019-01-03	$25.20	$25.20	$24.60	$24.65	$24.53	86,609
2019-01-02	$24.69	$25.55	$24.65	$25.40	$25.28	172,354
2018-12-31	$25.26	$25.39	$24.77	$25.15	$25.03	69,168
2018-12-28	$25.23	$25.61	$24.80	$25.13	$25.01	54,124
2018-12-27	$24.90	$25.30	$24.34	$25.23	$25.11	129,573
2018-12-26	$24.47	$25.21	$24.06	$25.18	$25.06	96,011
2018-12-24	$24.85	$24.94	$24.30	$24.35	$24.23	50,208
2018-12-21	$25.17	$26.09	$24.74	$24.78	$24.66	247,441
2018-12-20	$25.62	$26.15	$24.90	$25.08	$24.96	151,989
2018-12-19	$27.39	$27.50	$25.59	$25.74	$25.62	115,484
2018-12-18	$27.20	$27.88	$27.07	$27.44	$27.31	95,646
2018-12-17	$27.56	$27.85	$26.79	$26.90	$26.77	132,240
2018-12-14	$27.63	$28.31	$27.57	$27.67	$27.54	77,196
2018-12-13	$28.00	$28.41	$27.46	$28.02	$27.89	175,065
2018-12-12	$28.35	$28.51	$27.96	$27.98	$27.85	128,153
2018-12-11	$29.30	$29.33	$27.83	$27.95	$27.82	102,478
2018-12-10	$28.58	$29.09	$28.47	$28.81	$28.67	85,759
2018-12-07	$29.52	$30.08	$28.63	$28.72	$28.58	89,939
2018-12-06	$29.78	$30.14	$28.92	$29.49	$29.35	194,717
2018-12-04	$32.50	$32.50	$30.22	$30.28	$30.14	106,921
2018-12-03	$33.08	$33.08	$32.09	$32.57	$32.41	84,339
2018-11-30	$32.41	$32.54	$31.99	$32.37	$32.22	82,118
2018-11-29	$33.18	$33.18	$32.16	$32.45	$32.29	62,371
2018-11-28	$31.73	$33.53	$31.63	$33.26	$33.10	176,039
2018-11-27	$30.98	$31.62	$30.85	$31.62	$31.47	105,236
2018-11-26	$31.25	$31.33	$30.89	$31.15	$31.00	121,881
2018-11-23	$30.93	$31.41	$30.80	$30.86	$30.71	36,342
2018-11-21	$31.05	$31.78	$31.03	$31.29	$31.14	80,702
2018-11-20	$31.35	$31.52	$30.82	$30.86	$30.71	97,397
2018-11-19	$31.98	$32.15	$31.39	$31.74	$31.59	96,533
2018-11-16	$31.41	$32.35	$31.12	$32.17	$32.02	112,067
2018-11-15	$30.78	$31.73	$30.71	$31.59	$31.44	102,230
2018-11-14	$31.11	$31.65	$30.82	$31.01	$30.86	112,449
2018-11-13	$31.04	$31.96	$30.82	$30.89	$30.74	115,460
2018-11-12	$31.20	$31.42	$30.89	$31.03	$30.88	149,362
2018-11-09	$31.40	$31.93	$30.69	$31.25	$31.10	117,684
2018-11-08	$32.01	$32.50	$31.53	$31.73	$31.58	152,515
2018-11-07	$31.76	$32.30	$30.99	$32.17	$31.93	112,534
2018-11-06	$30.23	$31.67	$30.20	$31.66	$31.42	155,714
2018-11-05	$30.13	$30.68	$29.75	$30.37	$30.14	126,404
2018-11-02	$31.00	$31.64	$28.90	$30.16	$29.93	238,274
2018-11-01	$31.72	$32.63	$31.37	$32.35	$32.10	129,014
2018-10-31	$32.50	$32.56	$30.93	$31.62	$31.38	143,378
2018-10-30	$31.52	$32.30	$31.52	$32.03	$31.79	108,155
2018-10-29	$32.09	$32.40	$31.31	$31.62	$31.38	102,494
2018-10-26	$31.34	$31.93	$30.80	$31.65	$31.41	63,147
2018-10-25	$31.01	$32.09	$30.93	$31.79	$31.55	71,689
2018-10-24	$32.42	$32.44	$30.85	$30.87	$30.64	145,159
2018-10-23	$32.67	$32.95	$32.14	$32.53	$32.28	98,134
2018-10-22	$32.41	$33.29	$32.30	$33.21	$32.96	90,323
2018-10-19	$32.61	$32.93	$32.17	$32.39	$32.14	129,726
2018-10-18	$33.37	$33.83	$32.52	$32.68	$32.43	62,810
2018-10-17	$34.42	$34.57	$33.32	$33.55	$33.30	192,481
2018-10-16	$33.93	$34.50	$33.35	$34.46	$34.20	86,723
2018-10-15	$33.65	$34.12	$33.07	$33.81	$33.55	79,029
2018-10-12	$34.27	$34.50	$33.56	$33.75	$33.49	114,225
2018-10-11	$34.25	$34.68	$33.70	$33.75	$33.49	73,912
2018-10-10	$35.39	$35.57	$34.25	$34.41	$34.15	91,620
2018-10-09	$35.87	$36.08	$35.46	$35.49	$35.22	47,672
2018-10-08	$35.43	$36.05	$35.43	$35.98	$35.71	61,623
2018-10-05	$35.73	$35.92	$35.01	$35.46	$35.19	67,922
2018-10-04	$36.13	$36.53	$35.46	$35.73	$35.46	99,493
2018-10-03	$35.78	$36.36	$35.48	$36.17	$35.90	80,319
2018-10-02	$35.95	$35.95	$35.44	$35.69	$35.42	59,449
2018-10-01	$37.22	$37.58	$35.84	$35.91	$35.64	131,884
2018-09-28	$36.05	$38.00	$36.05	$36.90	$36.62	169,824
2018-09-27	$36.15	$37.75	$35.50	$36.20	$35.93	217,955
2018-09-26	$35.80	$36.75	$35.55	$36.20	$35.93	130,057
2018-09-25	$36.05	$36.05	$35.75	$35.90	$35.63	155,818
2018-09-24	$36.80	$36.80	$35.90	$36.00	$35.73	63,737
2018-09-21	$36.70	$37.25	$36.38	$36.95	$36.67	178,285
2018-09-20	$36.75	$36.95	$36.50	$36.70	$36.42	41,472
2018-09-19	$36.50	$36.95	$36.45	$36.65	$36.37	72,272
2018-09-18	$37.10	$37.10	$36.40	$36.45	$36.17	91,030
2018-09-17	$37.20	$37.38	$36.73	$37.05	$36.77	101,092
2018-09-14	$36.55	$37.20	$36.45	$37.10	$36.82	63,092
2018-09-13	$37.95	$38.05	$36.55	$36.65	$36.37	111,700
2018-09-12	$37.80	$37.95	$37.40	$37.70	$37.41	96,617
2018-09-11	$37.50	$37.95	$37.15	$37.85	$37.56	96,759
2018-09-10	$37.55	$37.80	$37.02	$37.55	$37.26	101,665
2018-09-07	$36.80	$37.65	$36.80	$37.25	$36.97	77,504
2018-09-06	$38.10	$38.35	$36.78	$36.95	$36.67	91,807
2018-09-05	$37.50	$38.20	$37.15	$38.05	$37.76	77,400
2018-09-04	$38.55	$39.05	$37.35	$37.50	$37.22	150,520
2018-08-31	$37.80	$38.60	$37.53	$38.55	$38.26	164,681
2018-08-30	$37.70	$38.10	$37.15	$37.70	$37.41	84,908
2018-08-29	$37.30	$37.95	$37.00	$37.75	$37.46	97,339
2018-08-28	$37.55	$37.85	$37.20	$37.30	$37.02	39,492
2018-08-27	$37.65	$37.90	$37.15	$37.35	$37.07	70,130
2018-08-24	$37.15	$37.70	$37.00	$37.35	$37.07	128,526
2018-08-23	$37.90	$38.00	$36.90	$36.95	$36.67	70,860
2018-08-22	$37.95	$38.40	$37.70	$37.80	$37.51	144,131
2018-08-21	$36.70	$38.00	$36.65	$37.65	$37.36	174,425
2018-08-20	$35.65	$36.50	$35.65	$36.30	$36.02	61,568
2018-08-17	$35.25	$35.75	$35.00	$35.60	$35.33	185,778
2018-08-16	$35.35	$35.55	$35.10	$35.30	$35.03	75,428
2018-08-15	$36.25	$36.35	$35.00	$35.10	$34.83	76,457
2018-08-14	$36.10	$36.80	$36.10	$36.45	$36.17	94,801
2018-08-13	$37.00	$37.00	$36.00	$36.10	$35.83	114,150
2018-08-10	$35.60	$37.05	$35.45	$36.65	$36.37	169,863
2018-08-09	$35.90	$36.25	$35.85	$35.95	$35.59	208,864
2018-08-08	$36.60	$36.85	$35.45	$35.70	$35.34	123,278
2018-08-07	$36.80	$37.20	$36.54	$36.65	$36.28	107,980
2018-08-06	$36.20	$37.35	$35.50	$36.60	$36.23	164,837
2018-08-03	$33.50	$36.10	$33.00	$35.95	$35.59	240,085
2018-08-02	$32.25	$32.45	$31.80	$32.25	$31.93	58,569
2018-08-01	$32.90	$33.20	$32.10	$32.50	$32.17	58,252
2018-07-31	$31.85	$33.20	$31.80	$32.95	$32.62	65,680
2018-07-30	$31.65	$32.30	$31.56	$31.75	$31.43	93,912
2018-07-27	$31.90	$31.95	$31.20	$31.70	$31.38	66,506
2018-07-26	$31.55	$32.05	$31.55	$31.90	$31.58	61,699
2018-07-25	$31.80	$31.80	$31.20	$31.60	$31.28	52,774
2018-07-24	$31.65	$32.15	$31.40	$31.75	$31.43	60,557
2018-07-23	$31.75	$31.75	$31.25	$31.35	$31.04	55,124
2018-07-20	$31.65	$32.00	$31.45	$31.80	$31.48	105,258
2018-07-19	$30.90	$32.15	$30.90	$31.80	$31.48	108,132
2018-07-18	$30.65	$31.25	$30.40	$31.10	$30.79	83,503
2018-07-17	$31.10	$31.45	$30.70	$30.85	$30.54	75,951
2018-07-16	$31.70	$31.75	$31.05	$31.20	$30.89	56,952
2018-07-13	$31.50	$32.10	$31.50	$31.70	$31.38	48,699
2018-07-12	$32.05	$32.15	$31.25	$31.45	$31.13	80,346
2018-07-11	$32.25	$32.25	$31.70	$31.95	$31.63	69,576
2018-07-10	$32.55	$32.60	$32.20	$32.35	$32.03	53,910
2018-07-09	$32.65	$32.80	$32.45	$32.45	$32.12	43,869
2018-07-06	$32.45	$32.65	$32.30	$32.55	$32.22	50,432
2018-07-05	$32.10	$32.55	$31.90	$32.55	$32.22	60,199
2018-07-03	$31.60	$32.05	$31.35	$32.05	$31.73	54,857
2018-07-02	$31.05	$31.60	$31.05	$31.40	$31.09	68,129
2018-06-29	$32.35	$32.45	$31.33	$31.35	$31.04	81,338
2018-06-28	$32.60	$32.85	$32.00	$32.10	$31.78	105,773
2018-06-27	$32.80	$32.90	$32.55	$32.60	$32.27	103,091
2018-06-26	$32.65	$33.20	$32.45	$32.80	$32.47	67,383
2018-06-25	$32.65	$32.75	$32.05	$32.65	$32.32	135,971
2018-06-22	$32.45	$32.90	$32.25	$32.85	$32.52	161,757
2018-06-21	$32.45	$32.55	$31.95	$32.25	$31.93	103,751
2018-06-20	$32.40	$32.65	$32.05	$32.45	$32.12	87,665
2018-06-19	$32.60	$32.60	$32.00	$32.20	$31.88	63,335
2018-06-18	$32.55	$33.00	$32.45	$32.90	$32.57	61,814
2018-06-15	$33.30	$33.30	$32.65	$32.70	$32.37	118,377
2018-06-14	$33.45	$33.75	$33.28	$33.50	$33.16	114,556
2018-06-13	$33.10	$33.60	$32.90	$33.45	$33.11	97,233
2018-06-12	$33.20	$33.45	$32.70	$33.10	$32.77	82,218
2018-06-11	$32.15	$33.45	$32.15	$33.30	$32.97	176,414
2018-06-08	$32.20	$32.50	$31.95	$32.10	$31.78	58,800
2018-06-07	$32.40	$32.65	$31.95	$32.20	$31.88	61,686
2018-06-06	$32.00	$32.40	$31.65	$32.30	$31.98	57,262
2018-06-05	$32.00	$32.25	$31.90	$32.05	$31.73	39,630
2018-06-04	$32.05	$32.25	$31.93	$32.05	$31.73	83,428
2018-06-01	$31.55	$32.05	$31.55	$31.90	$31.58	84,265
2018-05-31	$31.65	$31.80	$31.15	$31.40	$31.09	73,360
2018-05-30	$31.45	$32.05	$31.45	$31.65	$31.33	61,785
2018-05-29	$31.20	$31.60	$31.05	$31.40	$31.09	65,793
2018-05-25	$31.70	$31.70	$31.25	$31.40	$31.09	47,154
2018-05-24	$31.85	$32.05	$31.66	$31.70	$31.38	39,725
2018-05-23	$31.90	$32.20	$31.75	$31.85	$31.53	57,087
2018-05-22	$32.50	$32.50	$31.90	$31.95	$31.63	93,596
2018-05-21	$31.75	$32.40	$31.50	$32.35	$32.03	62,225
2018-05-18	$31.40	$31.80	$31.15	$31.45	$31.13	70,245
2018-05-17	$31.10	$31.40	$31.05	$31.20	$30.89	90,476
2018-05-16	$30.85	$31.35	$30.75	$31.05	$30.74	83,143
2018-05-15	$30.40	$30.80	$30.20	$30.70	$30.39	89,283
2018-05-14	$30.95	$31.05	$30.40	$30.45	$30.14	80,402
2018-05-11	$31.05	$31.35	$30.65	$30.90	$30.53	86,281
2018-05-10	$31.20	$31.50	$30.80	$31.00	$30.63	112,749
2018-05-09	$31.45	$31.65	$30.55	$31.05	$30.68	157,571
2018-05-08	$31.05	$31.60	$30.75	$31.45	$31.07	154,558
2018-05-07	$31.95	$32.40	$30.95	$31.05	$30.68	99,760
2018-05-04	$31.15	$32.75	$30.45	$31.85	$31.47	216,231
2018-05-03	$30.25	$30.80	$29.65	$29.70	$29.34	152,255
2018-05-02	$29.75	$30.55	$29.75	$30.25	$29.89	84,428
2018-05-01	$30.00	$30.00	$29.05	$29.80	$29.44	97,781
2018-04-30	$30.60	$30.85	$30.00	$30.00	$29.64	96,241
2018-04-27	$31.20	$31.30	$30.30	$30.50	$30.13	208,069
2018-04-26	$31.65	$31.70	$30.85	$31.10	$30.73	118,366
2018-04-25	$31.65	$31.95	$31.35	$31.75	$31.37	90,360
2018-04-24	$32.40	$32.40	$31.40	$31.65	$31.27	78,904
2018-04-23	$32.60	$33.00	$32.05	$32.15	$31.77	58,027
2018-04-20	$32.55	$32.75	$32.25	$32.55	$32.16	106,888
2018-04-19	$33.05	$33.28	$32.40	$32.60	$32.21	91,212
2018-04-18	$32.85	$33.70	$32.85	$33.20	$32.80	116,257
2018-04-17	$32.60	$32.95	$32.40	$32.60	$32.21	90,819
2018-04-16	$31.70	$32.40	$31.70	$32.30	$31.91	254,698
2018-04-13	$31.95	$32.25	$31.50	$31.60	$31.22	53,671
2018-04-12	$31.75	$32.10	$31.45	$31.90	$31.52	66,761
2018-04-11	$31.95	$32.10	$31.40	$31.55	$31.17	93,973
2018-04-10	$32.20	$32.55	$32.05	$32.20	$31.81	71,122
2018-04-09	$32.50	$32.60	$31.95	$31.95	$31.57	51,400
2018-04-06	$33.00	$33.30	$32.00	$32.30	$31.91	115,978
2018-04-05	$33.65	$33.80	$33.10	$33.30	$32.90	72,525
2018-04-04	$32.95	$33.40	$32.65	$33.35	$32.95	73,921
2018-04-03	$33.45	$33.70	$32.90	$33.45	$33.05	226,939
2018-04-02	$33.35	$33.60	$32.75	$33.25	$32.85	193,190
2018-03-29	$33.55	$33.80	$33.25	$33.45	$33.05	109,128
2018-03-28	$33.15	$33.50	$32.85	$33.30	$32.90	124,282
2018-03-27	$33.35	$34.40	$32.83	$33.10	$32.70	141,380
2018-03-26	$32.60	$33.40	$32.31	$33.10	$32.70	112,809
2018-03-23	$32.80	$33.25	$32.00	$32.05	$31.67	187,912
2018-03-22	$33.35	$33.75	$32.95	$33.00	$32.60	153,292
2018-03-21	$33.55	$34.20	$33.35	$33.70	$33.30	75,541
2018-03-20	$33.85	$34.00	$33.30	$33.65	$33.25	77,634
2018-03-19	$33.95	$34.10	$33.25	$33.80	$33.40	112,582
2018-03-16	$33.50	$34.70	$33.50	$33.95	$33.54	165,015
2018-03-15	$33.10	$33.75	$33.05	$33.50	$33.10	388,736
2018-03-14	$33.60	$33.60	$32.85	$33.05	$32.65	134,737
2018-03-13	$33.70	$34.65	$33.33	$33.35	$32.95	231,429
2018-03-12	$32.65	$33.75	$32.55	$33.55	$33.15	187,038
2018-03-09	$31.65	$32.75	$31.40	$32.70	$32.31	92,213
2018-03-08	$31.85	$31.85	$30.95	$31.40	$31.02	108,910
2018-03-07	$31.15	$31.85	$31.00	$31.65	$31.27	92,430
2018-03-06	$30.75	$31.55	$30.50	$31.30	$30.93	105,882
2018-03-05	$30.75	$30.95	$30.05	$30.45	$30.09	142,767
2018-03-02	$28.00	$30.90	$27.50	$30.75	$30.38	186,532
2018-03-01	$28.20	$28.80	$28.00	$28.25	$27.91	92,586
2018-02-28	$28.65	$29.10	$28.20	$28.30	$27.96	147,718
2018-02-27	$29.20	$29.50	$28.50	$28.65	$28.31	74,842
2018-02-26	$29.40	$29.85	$28.85	$29.25	$28.90	132,805
2018-02-23	$29.25	$29.80	$28.90	$29.30	$28.95	59,183
2018-02-22	$28.90	$29.70	$28.55	$29.00	$28.65	84,010
2018-02-21	$28.40	$29.25	$28.30	$28.70	$28.36	92,872
2018-02-20	$28.95	$29.40	$28.30	$28.40	$28.06	90,089
2018-02-16	$29.40	$29.75	$28.85	$29.10	$28.75	118,595
2018-02-15	$29.80	$29.85	$29.25	$29.50	$29.09	61,042
2018-02-14	$29.00	$29.65	$28.65	$29.45	$29.04	122,708
2018-02-13	$29.00	$29.60	$28.80	$29.30	$28.89	96,602
2018-02-12	$29.35	$29.40	$28.65	$29.25	$28.84	85,189
2018-02-09	$29.00	$29.45	$28.30	$29.25	$28.84	131,316
2018-02-08	$29.15	$29.80	$28.65	$28.70	$28.30	113,703
2018-02-07	$29.45	$29.70	$29.00	$29.25	$28.84	96,617
2018-02-06	$28.85	$29.95	$28.55	$29.45	$29.04	136,739
2018-02-05	$30.15	$30.75	$29.25	$29.30	$28.89	89,997
2018-02-02	$31.35	$31.45	$30.50	$30.50	$30.07	81,553
2018-02-01	$32.00	$32.10	$31.25	$31.60	$31.16	70,877
2018-01-31	$32.95	$33.35	$32.10	$32.15	$31.70	82,727
2018-01-30	$32.40	$33.00	$32.25	$32.75	$32.29	47,300
2018-01-29	$32.35	$33.25	$32.35	$32.75	$32.29	58,946
2018-01-26	$32.95	$33.03	$32.45	$32.65	$32.19	104,104
2018-01-25	$33.00	$33.00	$32.50	$32.90	$32.44	43,658
2018-01-24	$33.30	$33.45	$32.75	$32.85	$32.39	50,728
2018-01-23	$33.05	$33.50	$32.85	$33.25	$32.78	46,439
2018-01-22	$33.75	$33.75	$33.05	$33.30	$32.83	44,101
2018-01-19	$33.10	$34.00	$33.00	$33.85	$33.38	67,201
2018-01-18	$33.55	$33.55	$32.75	$33.25	$32.78	62,059
2018-01-17	$33.55	$33.75	$32.61	$33.55	$33.08	96,239
2018-01-16	$33.85	$34.75	$33.10	$33.20	$32.73	64,554
2018-01-12	$33.75	$34.35	$33.35	$33.60	$33.13	52,922
2018-01-11	$32.75	$34.25	$32.75	$33.70	$33.23	69,327
2018-01-10	$32.45	$33.30	$32.20	$32.80	$32.34	99,786
2018-01-09	$33.35	$33.40	$32.60	$32.65	$32.19	50,572
2018-01-08	$32.70	$33.50	$32.45	$33.35	$32.88	74,292
2018-01-05	$33.30	$33.30	$32.65	$32.70	$32.24	73,019
2018-01-04	$33.45	$33.55	$33.10	$33.20	$32.73	57,197
2018-01-03	$33.65	$33.80	$33.20	$33.25	$32.78	43,001
2018-01-02	$33.25	$34.00	$33.25	$33.80	$33.33	92,125
2017-12-29	$33.95	$33.95	$33.10	$33.10	$32.64	72,352
2017-12-28	$34.00	$34.00	$33.55	$33.85	$33.38	50,767
2017-12-27	$32.60	$34.45	$32.58	$34.00	$33.52	303,051
2017-12-26	$33.25	$33.48	$32.43	$32.55	$32.09	246,465
2017-12-22	$33.53	$33.75	$33.15	$33.25	$32.78	58,664
2017-12-21	$33.75	$34.50	$33.60	$33.75	$33.28	78,212
2017-12-20	$34.10	$34.30	$33.60	$33.70	$33.23	71,708
2017-12-19	$34.25	$34.60	$33.80	$33.85	$33.38	46,414
2017-12-18	$34.60	$35.00	$34.10	$34.30	$33.82	61,255
2017-12-15	$33.80	$34.55	$33.55	$34.20	$33.72	169,749
2017-12-14	$33.35	$34.10	$33.20	$33.35	$32.88	49,753
2017-12-13	$33.80	$34.70	$33.75	$33.95	$33.47	67,693
2017-12-12	$33.85	$34.20	$33.80	$33.80	$33.33	78,866
2017-12-11	$33.90	$34.60	$33.55	$33.85	$33.38	54,700
2017-12-08	$34.25	$34.25	$33.60	$33.75	$33.28	43,194
2017-12-07	$33.95	$34.75	$33.85	$34.10	$33.62	61,228
2017-12-06	$33.90	$34.35	$33.85	$33.90	$33.43	80,640
2017-12-05	$34.60	$34.60	$33.90	$33.90	$33.43	75,720
2017-12-04	$34.90	$35.40	$34.45	$34.55	$34.07	107,003
2017-12-01	$34.65	$34.65	$33.55	$34.50	$34.02	88,296
2017-11-30	$34.55	$34.80	$33.85	$34.60	$34.12	124,526
2017-11-29	$33.85	$34.80	$33.80	$34.45	$33.97	113,402
2017-11-28	$33.50	$33.85	$33.25	$33.80	$33.33	101,349
2017-11-27	$33.60	$33.90	$33.35	$33.45	$32.98	73,129
2017-11-24	$33.65	$33.95	$33.50	$33.60	$33.13	25,174
2017-11-22	$32.85	$33.90	$32.85	$33.65	$33.18	80,566
2017-11-21	$32.35	$32.95	$32.20	$32.85	$32.39	132,084
2017-11-20	$32.45	$32.80	$32.25	$32.75	$32.29	118,253
2017-11-17	$32.15	$32.85	$32.05	$32.50	$32.04	97,973
2017-11-16	$32.35	$32.50	$32.30	$32.45	$32.00	99,210
2017-11-15	$32.25	$32.50	$31.90	$32.25	$31.80	109,152
2017-11-14	$32.50	$32.75	$31.75	$32.45	$32.00	186,436
2017-11-13	$33.95	$34.35	$33.28	$33.35	$32.88	140,925
2017-11-10	$34.30	$34.50	$33.80	$34.30	$33.82	60,757
2017-11-09	$34.20	$34.85	$33.50	$34.45	$33.91	109,089
2017-11-08	$33.70	$35.20	$33.43	$34.60	$34.06	133,818
2017-11-07	$33.80	$34.15	$32.90	$34.10	$33.56	115,942
2017-11-06	$33.10	$33.85	$32.75	$33.75	$33.22	77,425
2017-11-03	$35.10	$35.80	$32.53	$32.65	$32.14	126,792
2017-11-02	$35.10	$36.50	$34.78	$36.20	$35.63	114,324
2017-11-01	$35.40	$35.90	$34.50	$35.15	$34.60	98,493
2017-10-31	$34.30	$35.40	$34.18	$35.00	$34.45	89,702
2017-10-30	$34.85	$35.05	$34.00	$34.15	$33.61	48,835
2017-10-27	$34.65	$35.20	$34.30	$35.10	$34.55	30,379
2017-10-26	$34.70	$34.95	$34.50	$34.55	$34.01	27,261
2017-10-25	$34.60	$34.85	$34.25	$34.70	$34.15	29,340
2017-10-24	$34.65	$34.90	$34.40	$34.75	$34.20	27,283
2017-10-23	$34.80	$34.90	$34.30	$34.40	$33.86	41,643
2017-10-20	$34.85	$35.00	$34.73	$34.85	$34.30	42,635
2017-10-19	$34.75	$34.95	$34.10	$34.55	$34.01	60,255
2017-10-18	$34.50	$35.10	$34.30	$34.85	$34.30	77,633
2017-10-17	$34.45	$34.70	$34.00	$34.40	$33.86	52,910
2017-10-16	$34.85	$35.00	$34.20	$34.60	$34.06	70,041
2017-10-13	$34.80	$35.00	$34.50	$34.60	$34.06	31,857
2017-10-12	$34.60	$35.00	$34.40	$34.50	$33.96	52,612
2017-10-11	$33.95	$34.80	$33.85	$34.60	$34.06	105,776
2017-10-10	$34.15	$34.30	$33.65	$33.80	$33.27	49,513
2017-10-09	$34.20	$34.50	$33.85	$34.00	$33.47	30,111
2017-10-06	$34.30	$34.50	$33.85	$34.30	$33.76	60,179
2017-10-05	$34.25	$34.85	$33.75	$34.60	$34.06	86,296
2017-10-04	$34.10	$34.45	$33.75	$34.05	$33.51	46,842
2017-10-03	$34.50	$34.55	$33.85	$34.10	$33.56	72,886
2017-10-02	$33.80	$34.50	$33.65	$34.45	$33.91	80,303
2017-09-29	$34.15	$34.15	$33.65	$33.80	$33.27	48,457
2017-09-28	$33.55	$34.15	$33.25	$34.05	$33.51	89,473
2017-09-27	$32.50	$33.75	$32.25	$33.55	$33.02	119,777
2017-09-26	$32.10	$32.95	$31.95	$32.30	$31.79	112,090
2017-09-25	$32.40	$32.50	$31.85	$31.95	$31.45	56,843
2017-09-22	$32.00	$32.50	$31.80	$32.35	$31.84	73,478
2017-09-21	$32.20	$32.65	$32.00	$32.10	$31.60	75,937
2017-09-20	$31.60	$32.30	$31.60	$32.15	$31.64	152,050
2017-09-19	$31.60	$31.75	$31.25	$31.50	$31.00	55,050
2017-09-18	$31.40	$31.85	$31.30	$31.65	$31.15	61,151
2017-09-15	$30.00	$31.50	$29.65	$31.40	$30.91	246,056
2017-09-14	$30.25	$30.25	$29.60	$29.90	$29.43	110,844
2017-09-13	$29.45	$30.65	$29.30	$30.30	$29.82	235,850
2017-09-12	$29.45	$30.00	$29.25	$29.55	$29.09	53,720
2017-09-11	$29.65	$29.75	$29.10	$29.40	$28.94	52,590
2017-09-08	$29.15	$29.60	$28.85	$29.40	$28.94	47,717
2017-09-07	$29.15	$29.30	$28.55	$29.15	$28.69	87,147
2017-09-06	$29.45	$29.95	$28.90	$29.15	$28.69	65,356
2017-09-05	$30.10	$30.10	$29.00	$29.15	$28.69	68,165
2017-09-01	$29.95	$30.50	$29.80	$30.10	$29.63	65,939
2017-08-31	$29.65	$30.05	$29.60	$29.85	$29.38	79,589
2017-08-30	$29.15	$29.55	$29.00	$29.50	$29.04	40,245
2017-08-29	$29.10	$29.35	$28.70	$29.20	$28.74	47,885
2017-08-28	$28.95	$29.40	$28.75	$29.20	$28.74	80,186
2017-08-25	$28.70	$29.00	$28.50	$28.90	$28.45	44,829
2017-08-24	$29.10	$29.25	$28.50	$28.60	$28.15	105,054
2017-08-23	$28.45	$29.15	$28.45	$28.90	$28.45	89,248
2017-08-22	$28.95	$29.05	$28.55	$28.60	$28.15	46,063
2017-08-21	$28.50	$29.20	$28.50	$28.95	$28.49	73,216
2017-08-18	$28.10	$28.65	$28.10	$28.55	$28.10	54,624
2017-08-17	$28.90	$28.90	$28.25	$28.40	$27.95	80,909
2017-08-16	$28.25	$29.15	$28.25	$29.10	$28.64	68,185
2017-08-15	$29.20	$29.20	$28.15	$28.20	$27.76	122,220
2017-08-14	$28.80	$29.35	$28.80	$29.20	$28.74	61,851
2017-08-11	$28.90	$29.30	$28.30	$28.70	$28.25	73,720
2017-08-10	$29.25	$29.95	$29.05	$29.05	$28.59	123,838
2017-08-09	$29.85	$30.05	$29.20	$29.70	$29.17	126,701
2017-08-08	$29.85	$31.30	$29.85	$30.00	$29.47	197,077
2017-08-07	$29.75	$30.13	$29.45	$29.95	$29.42	166,136
2017-08-04	$29.75	$29.95	$29.20	$29.80	$29.27	155,298
2017-08-03	$32.10	$32.10	$29.28	$29.55	$29.03	340,308
2017-08-02	$32.15	$32.45	$31.65	$32.15	$31.58	73,727
2017-08-01	$32.15	$32.50	$31.85	$32.25	$31.68	61,582
2017-07-31	$32.45	$32.70	$32.05	$32.05	$31.48	90,505
2017-07-28	$31.90	$32.55	$31.90	$32.45	$31.87	86,108
2017-07-27	$32.20	$32.65	$31.85	$31.95	$31.38	85,625
2017-07-26	$33.15	$33.15	$32.00	$32.00	$31.43	65,621
2017-07-25	$32.40	$33.80	$32.40	$33.15	$32.56	232,633
2017-07-24	$32.10	$32.38	$31.15	$32.20	$31.63	132,669
2017-07-21	$32.65	$32.65	$31.70	$32.00	$31.43	369,801
2017-07-20	$31.85	$32.38	$31.60	$32.25	$31.68	82,688
2017-07-19	$32.05	$32.25	$31.10	$31.90	$31.33	181,915
2017-07-18	$32.55	$32.75	$31.80	$32.05	$31.48	85,849
2017-07-17	$32.60	$33.00	$32.15	$32.50	$31.92	136,559
2017-07-14	$30.75	$32.95	$30.60	$32.40	$31.82	257,237
2017-07-13	$30.80	$31.00	$30.35	$30.75	$30.20	55,352
2017-07-12	$30.60	$31.10	$30.45	$30.80	$30.25	87,297
2017-07-11	$30.50	$30.90	$30.10	$30.50	$29.96	83,945
2017-07-10	$30.50	$31.05	$30.40	$30.55	$30.01	54,726
2017-07-07	$30.35	$30.80	$30.20	$30.70	$30.15	55,724
2017-07-06	$30.80	$31.05	$30.20	$30.30	$29.76	65,906
2017-07-05	$31.30	$31.35	$30.45	$30.90	$30.35	76,625
2017-07-03	$30.75	$31.45	$30.70	$31.30	$30.74	44,565
2017-06-30	$30.35	$30.85	$30.20	$30.55	$30.01	92,175
2017-06-29	$30.75	$31.05	$30.10	$30.35	$29.81	43,532
2017-06-28	$30.35	$30.90	$30.15	$30.80	$30.25	61,696
2017-06-27	$30.55	$30.90	$30.05	$30.05	$29.52	69,953
2017-06-26	$30.65	$30.95	$30.15	$30.55	$30.01	55,987
2017-06-23	$30.45	$30.85	$30.15	$30.70	$30.15	165,758
2017-06-22	$30.25	$30.75	$30.25	$30.45	$29.91	62,579
2017-06-21	$30.60	$30.75	$29.90	$30.15	$29.61	135,410
2017-06-20	$30.90	$30.90	$30.30	$30.65	$30.11	49,979
2017-06-19	$31.00	$31.45	$30.80	$30.95	$30.40	42,066
2017-06-16	$30.55	$31.35	$30.45	$30.85	$30.30	136,941
2017-06-15	$30.85	$31.40	$30.40	$30.95	$30.40	94,243
2017-06-14	$31.55	$31.55	$30.65	$31.25	$30.70	96,915
2017-06-13	$31.75	$31.95	$31.45	$31.55	$30.99	60,640
2017-06-12	$32.05	$32.65	$31.60	$31.70	$31.14	132,105
2017-06-09	$31.05	$32.10	$31.05	$32.05	$31.48	115,143
2017-06-08	$30.30	$31.20	$30.20	$31.00	$30.45	79,317
2017-06-07	$30.40	$30.55	$30.15	$30.35	$29.81	53,718
2017-06-06	$30.45	$30.75	$30.40	$30.50	$29.96	57,236
2017-06-05	$31.00	$31.60	$30.70	$30.75	$30.20	90,572
2017-06-02	$30.60	$31.90	$30.40	$31.10	$30.55	89,496
2017-06-01	$30.25	$30.70	$29.95	$30.50	$29.96	181,174
2017-05-31	$30.50	$30.67	$29.75	$30.30	$29.76	102,347
2017-05-30	$30.50	$30.75	$30.05	$30.50	$29.96	171,115
2017-05-26	$30.65	$30.90	$30.45	$30.75	$30.20	62,502
2017-05-25	$30.85	$31.00	$30.50	$30.80	$30.25	93,284
2017-05-24	$31.30	$31.65	$30.50	$30.60	$30.06	114,082
2017-05-23	$30.90	$31.55	$30.60	$31.30	$30.74	112,195
2017-05-22	$30.75	$31.00	$30.30	$30.90	$30.35	119,887
2017-05-19	$29.90	$30.80	$29.85	$30.55	$30.01	162,513
2017-05-18	$29.90	$30.35	$29.75	$30.00	$29.47	141,727
2017-05-17	$30.75	$31.05	$29.80	$30.20	$29.66	119,067
2017-05-16	$31.95	$32.35	$30.90	$31.40	$30.84	178,737
2017-05-15	$31.95	$32.00	$31.80	$32.00	$31.43	177,176
2017-05-12	$32.15	$32.15	$31.20	$31.65	$31.09	191,682
2017-05-11	$32.65	$33.00	$32.30	$32.75	$32.17	132,355
2017-05-10	$33.40	$33.58	$32.55	$32.75	$32.13	156,992
2017-05-09	$32.60	$33.50	$32.10	$33.45	$32.82	201,588
2017-05-08	$32.85	$33.15	$32.45	$32.60	$31.98	150,636
2017-05-05	$34.80	$36.05	$32.75	$32.90	$32.28	187,521
2017-05-04	$34.40	$34.40	$33.25	$33.70	$33.06	135,617
2017-05-03	$34.20	$34.75	$34.05	$34.25	$33.60	172,559
2017-05-02	$34.40	$34.65	$34.05	$34.30	$33.65	75,946
2017-05-01	$35.70	$35.70	$34.20	$34.25	$33.60	128,622
2017-04-28	$35.50	$35.80	$35.00	$35.65	$34.98	165,674
2017-04-27	$35.30	$35.55	$34.85	$35.50	$34.83	79,792
2017-04-26	$35.15	$35.75	$34.75	$35.15	$34.49	123,823
2017-04-25	$34.50	$35.40	$34.35	$35.15	$34.49	90,601
2017-04-24	$33.95	$34.55	$33.85	$34.20	$33.55	89,024
2017-04-21	$33.05	$33.45	$32.70	$33.25	$32.62	161,076
2017-04-20	$32.10	$33.33	$32.10	$33.20	$32.57	296,700
2017-04-19	$32.35	$32.40	$31.55	$32.00	$31.40	349,527
2017-04-18	$32.15	$32.35	$31.85	$32.15	$31.54	116,521
2017-04-17	$32.15	$32.55	$32.00	$32.25	$31.64	84,177
2017-04-13	$33.30	$33.45	$32.20	$32.25	$31.64	95,727
2017-04-12	$34.15	$34.55	$33.15	$33.40	$32.77	108,377
2017-04-11	$33.35	$34.28	$33.10	$34.15	$33.51	121,242
2017-04-10	$33.85	$34.20	$33.45	$33.65	$33.01	104,605
2017-04-07	$33.90	$34.35	$33.65	$33.75	$33.11	56,721
2017-04-06	$33.40	$34.00	$33.06	$33.90	$33.26	75,670
2017-04-05	$33.90	$34.45	$33.20	$33.40	$32.77	110,148
2017-04-04	$34.20	$34.60	$33.60	$33.65	$33.01	182,576
2017-04-03	$34.60	$34.70	$33.90	$34.30	$33.65	105,636
2017-03-31	$34.15	$34.55	$33.88	$34.40	$33.75	161,478
2017-03-30	$34.15	$34.55	$34.00	$34.15	$33.51	98,092
2017-03-29	$34.75	$34.90	$33.93	$34.15	$33.51	129,630
2017-03-28	$34.60	$35.00	$34.50	$34.95	$34.29	135,378
2017-03-27	$34.85	$35.00	$34.50	$34.75	$34.09	106,448
2017-03-24	$35.85	$36.40	$35.20	$35.35	$34.68	60,232
2017-03-23	$35.65	$36.25	$35.60	$35.75	$35.08	82,778
2017-03-22	$35.30	$36.00	$35.30	$35.65	$34.98	123,884
2017-03-21	$36.60	$36.75	$35.25	$35.30	$34.63	133,721
2017-03-20	$36.60	$37.05	$36.25	$36.40	$35.71	54,505
2017-03-17	$37.05	$37.35	$36.40	$36.65	$35.96	205,559
2017-03-16	$36.60	$37.00	$36.30	$37.00	$36.30	125,154
2017-03-15	$36.70	$36.90	$36.00	$36.30	$35.61	139,912
2017-03-14	$35.60	$36.70	$35.45	$36.40	$35.71	125,721
2017-03-13	$36.25	$36.30	$35.65	$35.75	$35.08	120,212
2017-03-10	$35.85	$36.35	$35.59	$36.25	$35.57	226,809
2017-03-09	$35.55	$36.45	$34.80	$35.70	$35.03	242,661
2017-03-08	$39.05	$39.85	$36.55	$36.60	$35.91	313,752
2017-03-07	$34.05	$38.35	$34.05	$38.05	$37.33	480,722
2017-03-06	$34.00	$34.55	$33.65	$33.85	$33.21	120,877
2017-03-03	$34.05	$34.45	$33.55	$34.30	$33.65	70,159
2017-03-02	$34.55	$34.55	$33.48	$33.85	$33.21	71,089
2017-03-01	$34.05	$34.75	$34.00	$34.55	$33.90	96,315
2017-02-28	$33.75	$34.05	$33.25	$33.65	$33.01	141,069
2017-02-27	$33.40	$34.10	$33.10	$33.85	$33.21	100,243
2017-02-24	$33.25	$33.70	$33.10	$33.40	$32.77	84,115
2017-02-23	$34.30	$34.40	$33.58	$33.65	$33.01	140,663
2017-02-22	$34.30	$34.70	$33.80	$34.30	$33.65	114,216
2017-02-21	$34.00	$34.80	$33.95	$34.50	$33.85	79,498
2017-02-17	$33.85	$33.85	$33.05	$33.45	$32.82	117,161
2017-02-16	$33.85	$34.00	$33.55	$33.80	$33.16	98,089
2017-02-15	$33.30	$33.85	$33.15	$33.75	$33.08	64,508
2017-02-14	$33.75	$33.95	$33.35	$33.40	$32.73	87,457
2017-02-13	$34.10	$34.60	$33.60	$33.85	$33.17	156,052
2017-02-10	$34.05	$34.10	$33.65	$33.85	$33.17	86,120
2017-02-09	$33.90	$34.50	$33.85	$33.90	$33.22	111,873
2017-02-08	$33.75	$34.10	$33.40	$33.90	$33.22	59,710
2017-02-07	$34.05	$34.45	$33.85	$33.95	$33.27	61,294
2017-02-06	$34.25	$34.48	$33.78	$33.90	$33.22	79,255
2017-02-03	$34.20	$34.50	$33.75	$34.40	$33.71	92,033
2017-02-02	$33.75	$34.00	$33.05	$33.85	$33.17	116,863
2017-02-01	$33.50	$34.00	$33.40	$33.85	$33.17	90,339
2017-01-31	$32.60	$33.40	$32.40	$33.15	$32.49	109,787
2017-01-30	$33.40	$33.40	$32.50	$32.80	$32.15	103,265
2017-01-27	$33.20	$34.25	$32.85	$33.60	$32.93	167,838
2017-01-26	$33.20	$33.30	$32.80	$33.10	$32.44	135,827
2017-01-25	$32.80	$33.35	$32.25	$33.25	$32.59	108,335
2017-01-24	$32.05	$32.70	$31.95	$32.45	$31.80	74,828
2017-01-23	$31.40	$31.85	$31.35	$31.75	$31.12	101,986
2017-01-20	$31.50	$31.95	$31.30	$31.45	$30.82	161,419
2017-01-19	$31.90	$31.90	$31.10	$31.40	$30.77	139,964
2017-01-18	$31.85	$32.05	$31.55	$31.80	$31.17	70,963
2017-01-17	$31.55	$31.95	$31.15	$31.60	$30.97	156,987
2017-01-13	$31.50	$31.95	$31.40	$31.80	$31.17	65,565
2017-01-12	$32.05	$32.10	$31.00	$31.45	$30.82	190,100
2017-01-11	$32.00	$32.20	$31.65	$31.90	$31.26	143,617
2017-01-10	$32.05	$32.60	$31.90	$32.00	$31.36	173,101
2017-01-09	$32.60	$32.85	$31.60	$31.95	$31.31	147,378
2017-01-06	$33.40	$33.40	$32.60	$32.65	$32.00	101,425
2017-01-05	$33.70	$33.90	$32.65	$33.15	$32.49	137,057
2017-01-04	$33.95	$34.30	$33.50	$33.90	$33.22	141,703
2017-01-03	$34.85	$34.90	$33.50	$33.95	$33.27	166,642
2016-12-30	$34.50	$34.55	$34.10	$34.30	$33.62	175,818
2016-12-29	$34.80	$34.95	$34.20	$34.45	$33.76	133,740
2016-12-28	$35.15	$35.33	$34.30	$34.60	$33.91	148,446
2016-12-27	$35.00	$35.35	$34.80	$35.00	$34.30	97,472
2016-12-23	$34.75	$34.85	$34.45	$34.75	$34.06	70,190
2016-12-22	$34.95	$35.75	$34.35	$34.65	$33.96	244,847
2016-12-21	$34.60	$35.15	$34.25	$34.75	$34.06	198,773
2016-12-20	$33.10	$34.50	$32.95	$34.45	$33.76	230,866
2016-12-19	$34.10	$34.20	$32.50	$32.85	$32.19	244,348
2016-12-16	$32.90	$34.10	$32.45	$34.10	$33.42	367,099
2016-12-15	$31.75	$33.00	$31.40	$32.85	$32.19	232,706
2016-12-14	$31.15	$32.05	$30.85	$31.65	$31.02	219,254
2016-12-13	$31.60	$31.60	$30.40	$31.05	$30.43	135,433
2016-12-12	$30.65	$32.10	$30.65	$31.50	$30.87	176,852
2016-12-09	$31.25	$31.25	$29.60	$30.50	$29.89	124,983
2016-12-08	$30.15	$32.00	$30.10	$31.15	$30.53	190,052
2016-12-07	$30.15	$30.85	$29.55	$29.80	$29.20	140,082
2016-12-06	$30.05	$30.20	$29.30	$29.95	$29.35	117,335
2016-12-05	$28.95	$30.45	$28.90	$30.00	$29.40	157,151
2016-12-02	$28.55	$28.90	$28.10	$28.55	$27.98	114,516
2016-12-01	$28.90	$29.20	$28.20	$28.35	$27.78	126,608
2016-11-30	$29.20	$29.85	$28.30	$28.65	$28.08	168,878
2016-11-29	$28.80	$29.35	$28.00	$29.20	$28.62	230,770
2016-11-28	$30.55	$30.90	$29.95	$30.00	$29.40	136,227
2016-11-25	$30.75	$31.05	$30.30	$30.85	$30.23	67,802
2016-11-23	$30.55	$30.75	$30.25	$30.70	$30.09	182,285
2016-11-22	$30.20	$30.75	$29.75	$30.60	$29.99	194,785
2016-11-21	$29.00	$29.80	$29.00	$29.75	$29.16	126,668
2016-11-18	$28.80	$29.00	$28.40	$28.80	$28.22	170,577
2016-11-17	$29.35	$29.40	$28.65	$28.65	$28.08	142,335
2016-11-16	$28.05	$29.25	$28.05	$29.00	$28.42	243,315
2016-11-15	$28.40	$28.60	$28.05	$28.10	$27.54	109,153
2016-11-14	$28.50	$28.65	$28.00	$28.50	$27.93	177,886
2016-11-11	$27.05	$28.45	$26.40	$28.15	$27.59	188,718
2016-11-10	$26.10	$27.10	$25.90	$27.05	$26.51	245,896
2016-11-09	$25.25	$26.10	$24.85	$26.00	$25.48	107,109
2016-11-08	$25.00	$25.65	$24.90	$25.55	$25.00	141,686
2016-11-07	$24.30	$25.50	$24.15	$24.90	$24.37	318,912
2016-11-04	$27.00	$27.00	$22.75	$23.85	$23.34	556,456
2016-11-03	$28.85	$29.15	$28.35	$29.00	$28.38	121,654
2016-11-02	$28.70	$28.90	$28.30	$28.70	$28.09	105,635
2016-11-01	$28.60	$28.95	$28.40	$28.70	$28.09	99,984
2016-10-31	$28.60	$28.90	$28.55	$28.70	$28.09	173,433
2016-10-28	$28.45	$29.20	$28.45	$28.65	$28.04	81,355
2016-10-27	$29.20	$29.25	$28.30	$28.55	$27.94	106,935
2016-10-26	$29.85	$30.00	$29.13	$29.15	$28.53	80,277
2016-10-25	$30.40	$30.85	$29.95	$30.05	$29.41	113,636
2016-10-24	$30.40	$30.65	$30.15	$30.50	$29.85	88,015
2016-10-21	$30.20	$30.45	$30.00	$30.15	$29.51	72,601
2016-10-20	$30.75	$30.90	$30.50	$30.50	$29.85	74,464
2016-10-19	$30.85	$31.20	$30.80	$30.80	$30.14	117,331
2016-10-18	$31.00	$31.15	$30.45	$30.90	$30.24	81,891
2016-10-17	$30.30	$30.90	$30.30	$30.70	$30.04	118,036
2016-10-14	$30.25	$30.40	$29.95	$30.40	$29.75	95,613
2016-10-13	$30.00	$30.40	$29.55	$30.05	$29.41	89,309
2016-10-12	$29.75	$30.45	$29.70	$30.30	$29.65	64,258
2016-10-11	$30.35	$30.35	$29.55	$29.80	$29.16	110,794
2016-10-10	$29.90	$30.50	$29.76	$30.35	$29.70	101,358
2016-10-07	$29.98	$29.98	$29.39	$29.78	$29.14	104,245
2016-10-06	$29.16	$30.05	$29.16	$29.96	$29.32	144,835
2016-10-05	$28.85	$29.31	$28.68	$29.25	$28.62	93,565
2016-10-04	$29.04	$29.34	$28.79	$28.81	$28.19	219,668
2016-10-03	$28.82	$29.48	$28.80	$29.10	$28.48	77,264
2016-09-30	$28.56	$29.09	$28.13	$28.89	$28.27	135,020
2016-09-29	$28.82	$28.82	$28.38	$28.53	$27.92	80,322
2016-09-28	$28.15	$28.89	$28.08	$28.88	$28.26	122,952
2016-09-27	$28.01	$28.49	$27.91	$28.23	$27.63	73,276
2016-09-26	$28.01	$28.55	$27.75	$28.01	$27.41	219,881
2016-09-23	$28.23	$28.42	$27.83	$28.24	$27.64	105,706
2016-09-22	$28.15	$28.33	$27.89	$28.30	$27.69	128,361
2016-09-21	$27.32	$27.86	$26.87	$27.76	$27.17	81,437
2016-09-20	$27.20	$27.25	$26.90	$27.10	$26.52	52,943
2016-09-19	$27.02	$27.37	$26.77	$27.13	$26.55	74,278
2016-09-16	$26.78	$27.04	$26.61	$26.82	$26.25	198,086
2016-09-15	$26.82	$26.96	$26.46	$26.85	$26.28	148,044
2016-09-14	$27.00	$27.17	$26.72	$26.72	$26.15	70,915
2016-09-13	$28.03	$28.03	$26.96	$27.01	$26.43	107,064
2016-09-12	$28.31	$28.39	$27.82	$28.30	$27.69	101,743
2016-09-09	$29.38	$29.38	$28.30	$28.31	$27.70	120,483
2016-09-08	$29.52	$29.68	$29.07	$29.67	$29.04	122,061
2016-09-07	$28.30	$29.55	$28.30	$29.55	$28.92	139,922
2016-09-06	$28.27	$28.68	$28.21	$28.40	$27.79	74,756
2016-09-02	$28.09	$28.32	$27.89	$28.29	$27.69	48,519
2016-09-01	$28.20	$28.20	$27.30	$27.97	$27.37	59,393
2016-08-31	$28.11	$28.14	$27.70	$28.07	$27.47	82,314
2016-08-30	$28.66	$28.75	$28.13	$28.21	$27.61	83,624
2016-08-29	$29.63	$29.94	$28.61	$28.76	$28.15	141,086
2016-08-26	$29.54	$29.89	$29.45	$29.68	$29.05	130,423
2016-08-25	$28.96	$29.58	$28.81	$29.56	$28.93	98,990
2016-08-24	$28.61	$29.00	$28.27	$28.98	$28.36	146,408
2016-08-23	$28.92	$29.19	$28.63	$28.64	$28.03	103,886
2016-08-22	$27.97	$28.82	$27.55	$28.80	$28.18	125,413
2016-08-19	$28.50	$28.50	$27.83	$28.16	$27.56	120,232
2016-08-18	$28.69	$28.73	$28.20	$28.59	$27.98	69,372
2016-08-17	$28.29	$28.84	$28.14	$28.66	$28.05	100,424
2016-08-16	$28.87	$28.87	$28.31	$28.37	$27.76	89,563
2016-08-15	$28.26	$29.05	$28.26	$28.96	$28.34	84,539
2016-08-12	$28.81	$28.95	$28.13	$28.28	$27.68	87,927
2016-08-11	$28.90	$28.97	$28.65	$28.81	$28.19	110,458
2016-08-10	$29.23	$29.35	$28.68	$28.87	$28.25	117,676
2016-08-09	$28.08	$29.21	$28.08	$29.21	$28.55	129,280
2016-08-08	$27.43	$28.16	$27.39	$28.08	$27.44	175,225
2016-08-05	$26.33	$27.54	$24.71	$27.35	$26.73	366,848
2016-08-04	$27.50	$27.84	$27.27	$27.76	$27.13	89,551
2016-08-03	$27.47	$27.78	$27.23	$27.31	$26.69	83,778
2016-08-02	$27.89	$27.90	$27.27	$27.39	$26.77	145,539
2016-08-01	$28.31	$28.31	$27.76	$27.85	$27.22	102,664
2016-07-29	$28.57	$28.57	$28.09	$28.32	$27.68	150,064
2016-07-28	$28.83	$28.92	$28.51	$28.54	$27.89	75,200
2016-07-27	$29.39	$29.50	$28.78	$28.90	$28.25	72,946
2016-07-26	$29.01	$29.46	$29.01	$29.36	$28.70	91,739
2016-07-25	$29.51	$29.51	$28.69	$28.88	$28.23	105,726
2016-07-22	$29.86	$30.14	$29.52	$29.54	$28.87	57,057
2016-07-21	$29.19	$30.06	$29.19	$29.92	$29.24	117,283
2016-07-20	$29.76	$29.76	$29.10	$29.23	$28.57	98,439
2016-07-19	$30.01	$30.03	$29.61	$29.76	$29.09	119,127
2016-07-18	$30.01	$30.78	$30.00	$30.11	$29.43	122,057
2016-07-15	$29.65	$30.02	$29.36	$30.01	$29.33	132,804
2016-07-14	$29.12	$29.71	$28.77	$29.43	$28.76	137,890
2016-07-13	$29.07	$29.18	$28.65	$29.02	$28.36	118,144
2016-07-12	$28.64	$28.86	$28.32	$28.83	$28.18	137,279
2016-07-11	$28.07	$28.48	$27.98	$28.28	$27.64	82,428
2016-07-08	$27.54	$28.00	$27.46	$27.90	$27.27	160,988
2016-07-07	$27.32	$27.52	$27.17	$27.42	$26.80	74,011
2016-07-06	$26.83	$27.59	$26.56	$27.44	$26.82	90,778
2016-07-05	$27.10	$27.61	$26.67	$26.92	$26.31	95,606
2016-07-01	$27.20	$27.71	$27.20	$27.46	$26.84	61,931
2016-06-30	$26.40	$27.29	$26.34	$27.29	$26.67	123,844
2016-06-29	$26.01	$26.53	$26.01	$26.19	$25.60	133,979
2016-06-28	$26.52	$26.63	$25.68	$25.79	$25.21	181,395
2016-06-27	$26.10	$26.51	$25.78	$26.15	$25.56	201,098
2016-06-24	$27.12	$27.73	$26.00	$26.08	$25.49	293,483
2016-06-23	$28.35	$28.52	$27.74	$28.21	$27.57	160,508
2016-06-22	$28.30	$28.42	$27.83	$27.87	$27.24	66,892
2016-06-21	$29.01	$29.01	$28.12	$28.20	$27.56	110,642
2016-06-20	$27.18	$29.10	$27.18	$28.80	$28.15	242,995
2016-06-17	$27.30	$27.38	$26.77	$27.06	$26.45	201,680
2016-06-16	$27.19	$27.28	$26.88	$27.24	$26.62	70,836
2016-06-15	$27.54	$27.66	$27.33	$27.35	$26.73	54,517
2016-06-14	$27.43	$27.76	$27.18	$27.41	$26.79	63,951
2016-06-13	$28.10	$28.15	$27.50	$27.61	$26.98	56,208
2016-06-10	$28.32	$28.37	$27.90	$28.15	$27.51	67,727
2016-06-09	$28.49	$28.61	$28.03	$28.48	$27.83	126,659
2016-06-08	$27.98	$28.82	$27.89	$28.65	$28.00	125,880
2016-06-07	$27.59	$28.22	$27.44	$27.83	$27.20	88,841
2016-06-06	$27.43	$27.68	$27.35	$27.65	$27.02	85,413
2016-06-03	$27.38	$27.79	$27.00	$27.58	$26.96	79,667
2016-06-02	$27.70	$27.74	$27.18	$27.31	$26.69	90,372
2016-06-01	$27.10	$27.53	$26.85	$27.53	$26.91	178,878
2016-05-31	$26.70	$27.79	$26.56	$27.29	$26.67	155,749
2016-05-27	$26.85	$26.99	$26.54	$26.66	$26.06	73,017
2016-05-26	$26.83	$27.29	$26.67	$26.97	$26.36	70,150
2016-05-25	$27.13	$27.24	$26.79	$26.85	$26.24	86,894
2016-05-24	$26.70	$27.38	$26.70	$26.93	$26.32	89,424
2016-05-23	$26.57	$26.90	$26.37	$26.62	$26.02	99,660
2016-05-20	$26.63	$26.82	$26.50	$26.57	$25.97	99,826
2016-05-19	$26.02	$26.70	$25.62	$26.63	$26.03	100,751
2016-05-18	$25.69	$26.40	$25.58	$26.15	$25.56	227,987
2016-05-17	$26.80	$26.80	$25.69	$25.75	$25.17	190,360
2016-05-16	$27.33	$27.33	$26.46	$26.84	$26.23	209,563
2016-05-13	$27.16	$27.77	$27.16	$27.46	$26.84	146,409
2016-05-12	$27.19	$27.73	$27.13	$27.26	$26.64	144,846
2016-05-11	$27.10	$27.68	$26.98	$27.13	$26.48	146,522
2016-05-10	$26.45	$27.16	$26.38	$27.02	$26.37	110,749
2016-05-09	$27.33	$27.33	$25.76	$26.29	$25.66	134,725
2016-05-06	$27.11	$27.50	$26.78	$27.24	$26.59	102,929
2016-05-05	$27.26	$28.00	$26.58	$27.20	$26.55	159,421
2016-05-04	$26.49	$27.39	$26.40	$27.20	$26.55	145,488
2016-05-03	$27.56	$27.69	$26.49	$26.66	$26.02	125,786
2016-05-02	$27.14	$27.87	$26.97	$27.82	$27.15	202,568
2016-04-29	$27.73	$27.92	$27.10	$27.10	$26.45	151,705
2016-04-28	$27.32	$27.81	$27.32	$27.67	$27.01	181,437
2016-04-27	$26.93	$27.62	$26.93	$27.48	$26.82	232,633
2016-04-26	$26.57	$27.70	$26.54	$26.99	$26.34	356,522
2016-04-25	$26.60	$26.62	$26.11	$26.42	$25.79	160,835
2016-04-22	$26.44	$27.03	$26.44	$26.66	$26.02	158,933
2016-04-21	$25.63	$26.62	$25.49	$26.35	$25.72	260,879
2016-04-20	$25.72	$25.97	$25.60	$25.72	$25.10	148,937
2016-04-19	$25.60	$26.12	$25.38	$25.71	$25.09	210,768
2016-04-18	$24.65	$26.00	$24.65	$25.48	$24.87	365,490
2016-04-15	$23.66	$24.12	$23.48	$23.99	$23.41	73,561
2016-04-14	$24.50	$24.50	$23.51	$23.64	$23.07	57,805
2016-04-13	$23.81	$24.48	$23.79	$24.47	$23.88	56,040
2016-04-12	$23.50	$23.92	$23.49	$23.65	$23.08	119,213
2016-04-11	$23.84	$24.25	$23.50	$23.50	$22.94	64,780
2016-04-08	$23.56	$23.87	$23.45	$23.75	$23.18	68,205
2016-04-07	$23.45	$24.05	$23.21	$23.43	$22.87	101,401
2016-04-06	$24.70	$24.73	$23.78	$23.81	$23.24	76,625
2016-04-05	$24.16	$24.76	$24.10	$24.63	$24.04	97,633
2016-04-04	$25.23	$25.23	$24.21	$24.25	$23.67	115,928
2016-04-01	$24.83	$25.32	$24.69	$25.20	$24.60	70,576
2016-03-31	$25.19	$25.47	$24.94	$24.95	$24.35	126,187
2016-03-30	$25.37	$25.50	$25.07	$25.21	$24.61	96,385
2016-03-29	$24.69	$25.42	$24.69	$25.30	$24.69	101,610
2016-03-28	$25.14	$25.42	$24.59	$24.76	$24.17	66,150
2016-03-24	$24.44	$24.98	$24.44	$24.97	$24.37	73,477
2016-03-23	$25.30	$25.35	$24.59	$24.61	$24.02	62,364
2016-03-22	$25.10	$25.32	$25.00	$25.31	$24.70	42,347
2016-03-21	$25.03	$25.31	$24.93	$25.28	$24.67	178,377
2016-03-18	$25.16	$25.58	$24.96	$24.98	$24.38	265,684
2016-03-17	$24.99	$25.13	$24.84	$24.99	$24.39	104,956
2016-03-16	$24.69	$25.05	$24.61	$24.97	$24.37	78,408
2016-03-15	$24.36	$24.95	$24.32	$24.69	$24.10	65,284
2016-03-14	$24.65	$24.83	$24.53	$24.55	$23.96	137,330
2016-03-11	$24.83	$24.90	$24.53	$24.71	$24.12	118,274
2016-03-10	$24.98	$25.50	$24.52	$24.74	$24.15	150,406
2016-03-09	$22.96	$25.22	$22.81	$24.77	$24.18	488,913
2016-03-08	$22.86	$23.19	$22.70	$22.95	$22.40	183,965
2016-03-07	$22.41	$22.90	$22.39	$22.87	$22.32	58,865
2016-03-04	$22.47	$22.58	$22.29	$22.47	$21.93	79,811
2016-03-03	$22.36	$22.65	$22.36	$22.49	$21.95	116,649
2016-03-02	$22.21	$22.53	$22.13	$22.41	$21.87	124,026
2016-03-01	$22.12	$22.61	$21.96	$22.30	$21.76	140,882
2016-02-29	$22.20	$22.46	$21.98	$22.04	$21.51	137,752
2016-02-26	$22.20	$22.60	$22.07	$22.20	$21.67	56,104
2016-02-25	$22.35	$22.46	$21.98	$22.19	$21.66	88,752
2016-02-24	$22.50	$22.50	$21.99	$22.22	$21.69	118,783
2016-02-23	$22.29	$23.30	$22.15	$22.65	$22.11	174,306
2016-02-22	$22.20	$22.57	$21.91	$22.41	$21.87	149,675
2016-02-19	$22.00	$22.29	$22.00	$22.02	$21.49	115,894
2016-02-18	$22.00	$22.32	$21.91	$22.04	$21.47	71,909
2016-02-17	$22.20	$22.39	$21.85	$21.99	$21.43	130,990
2016-02-16	$22.35	$22.35	$21.78	$22.13	$21.56	111,180
2016-02-12	$21.37	$22.20	$21.15	$22.07	$21.50	168,250
2016-02-11	$20.29	$21.29	$19.94	$21.21	$20.67	213,412
2016-02-10	$20.76	$21.02	$20.52	$20.55	$20.02	80,680
2016-02-09	$20.97	$21.31	$20.59	$20.69	$20.16	68,488
2016-02-08	$20.60	$21.23	$20.60	$21.18	$20.64	113,841
2016-02-05	$20.90	$21.13	$20.76	$20.76	$20.23	115,961
2016-02-04	$20.83	$21.31	$20.82	$20.95	$20.41	150,382
2016-02-03	$20.61	$21.15	$20.42	$20.97	$20.43	192,526
2016-02-02	$20.42	$20.67	$20.24	$20.51	$19.98	187,213
2016-02-01	$20.48	$20.83	$20.12	$20.67	$20.14	122,116
2016-01-29	$19.46	$20.71	$19.40	$20.71	$20.18	191,647
2016-01-28	$19.41	$19.51	$19.11	$19.30	$18.80	85,111
2016-01-27	$19.35	$19.44	$18.90	$19.27	$18.78	85,287
2016-01-26	$18.93	$19.48	$18.87	$19.38	$18.88	131,013
2016-01-25	$19.23	$19.26	$18.65	$18.97	$18.48	132,608
2016-01-22	$19.27	$19.50	$19.02	$19.32	$18.82	160,834
2016-01-21	$19.61	$19.80	$19.08	$19.10	$18.61	119,352
2016-01-20	$19.02	$19.69	$18.89	$19.54	$19.04	180,884
2016-01-19	$19.52	$19.60	$19.05	$19.28	$18.79	144,218
2016-01-15	$18.81	$19.97	$18.69	$19.50	$19.00	198,927
2016-01-14	$19.68	$19.90	$19.23	$19.30	$18.80	111,823
2016-01-13	$20.21	$20.21	$19.41	$19.68	$19.18	121,740
2016-01-12	$20.04	$20.18	$19.68	$20.15	$19.63	124,447
2016-01-11	$20.34	$20.73	$19.81	$19.97	$19.46	83,883
2016-01-08	$19.92	$20.52	$19.91	$20.27	$19.75	197,848
2016-01-07	$20.56	$20.80	$19.74	$19.83	$19.32	231,898
2016-01-06	$20.74	$21.09	$20.72	$20.97	$20.43	96,369
2016-01-05	$20.30	$21.13	$20.19	$21.00	$20.46	167,040
2016-01-04	$20.94	$20.94	$19.76	$20.30	$19.78	214,727
2015-12-31	$21.74	$21.78	$21.27	$21.30	$20.75	98,003
2015-12-30	$21.93	$21.93	$21.37	$21.73	$21.17	70,903
2015-12-29	$22.17	$22.30	$21.93	$22.01	$21.45	77,494
2015-12-28	$22.17	$22.17	$21.73	$22.03	$21.46	124,835
2015-12-24	$22.36	$22.46	$22.26	$22.32	$21.75	20,657
2015-12-23	$22.79	$22.84	$21.85	$22.36	$21.79	79,124
2015-12-22	$21.37	$22.69	$21.31	$22.67	$22.09	196,337
2015-12-21	$21.41	$21.53	$21.05	$21.45	$20.90	146,521
2015-12-18	$21.44	$21.74	$21.00	$21.29	$20.74	255,176
2015-12-17	$21.93	$22.10	$21.55	$21.55	$21.00	105,522
2015-12-16	$22.21	$22.34	$21.69	$21.94	$21.38	145,926
2015-12-15	$21.88	$22.21	$21.81	$22.06	$21.49	108,408
2015-12-14	$21.42	$21.88	$21.30	$21.77	$21.21	140,204
2015-12-11	$21.58	$21.77	$21.19	$21.46	$20.91	168,086
2015-12-10	$22.12	$22.38	$21.80	$21.92	$21.36	123,223
2015-12-09	$23.14	$23.32	$22.19	$22.22	$21.65	146,259
2015-12-08	$23.46	$23.62	$22.92	$23.27	$22.67	112,278
2015-12-07	$23.71	$24.05	$23.58	$23.75	$23.14	186,784
2015-12-04	$23.88	$24.00	$23.64	$23.81	$23.20	147,428
2015-12-03	$23.82	$24.00	$23.65	$23.91	$23.30	127,051
2015-12-02	$23.82	$23.93	$23.55	$23.79	$23.18	118,334
2015-12-01	$23.28	$23.93	$23.15	$23.91	$23.30	133,581
2015-11-30	$23.25	$23.41	$22.88	$23.26	$22.66	168,354
2015-11-27	$22.83	$23.28	$22.76	$23.20	$22.60	25,383
2015-11-25	$22.82	$23.08	$22.77	$22.80	$22.22	46,534
2015-11-24	$22.31	$22.98	$22.31	$22.87	$22.28	174,835
2015-11-23	$22.86	$23.05	$22.37	$22.38	$21.81	163,152
2015-11-20	$23.01	$23.01	$22.53	$22.74	$22.16	176,784
2015-11-19	$22.77	$22.91	$22.70	$22.86	$22.27	110,674
2015-11-18	$22.57	$22.82	$22.50	$22.81	$22.22	153,045
2015-11-17	$22.40	$22.73	$22.08	$22.53	$21.95	154,975
2015-11-16	$21.91	$22.39	$21.79	$22.36	$21.79	163,171
2015-11-13	$21.84	$22.29	$21.58	$21.85	$21.29	174,284
2015-11-12	$22.85	$22.85	$21.79	$21.93	$21.37	169,593
2015-11-11	$22.99	$23.01	$22.68	$22.99	$22.40	251,323
2015-11-10	$22.17	$22.91	$22.12	$22.89	$22.30	310,681
2015-11-09	$22.94	$22.96	$22.03	$22.17	$21.60	162,881
2015-11-06	$22.94	$23.10	$22.75	$23.09	$22.46	197,142
2015-11-05	$23.13	$23.21	$22.61	$22.99	$22.36	231,518
2015-11-04	$23.69	$23.69	$22.98	$23.00	$22.37	222,105
2015-11-03	$22.85	$23.54	$22.75	$23.48	$22.84	450,584
2015-11-02	$22.48	$22.94	$22.37	$22.76	$22.14	248,005
2015-10-30	$22.66	$22.91	$22.22	$22.49	$21.88	247,189
2015-10-29	$23.33	$23.65	$22.62	$22.65	$22.03	156,538
2015-10-28	$22.69	$23.56	$22.69	$23.46	$22.82	214,212
2015-10-27	$23.11	$23.36	$22.54	$22.70	$22.08	223,545
2015-10-26	$23.61	$23.64	$23.14	$23.19	$22.56	248,524
2015-10-23	$23.93	$23.99	$23.47	$23.50	$22.86	251,551
2015-10-22	$23.10	$23.94	$23.10	$23.84	$23.19	199,068
2015-10-21	$23.18	$23.22	$22.76	$23.08	$22.45	209,676
2015-10-20	$23.20	$23.44	$22.98	$23.09	$22.46	229,581
2015-10-19	$22.59	$23.14	$22.51	$23.07	$22.44	233,875
2015-10-16	$22.72	$22.99	$22.51	$22.62	$22.00	186,036
2015-10-15	$22.40	$22.75	$21.97	$22.71	$22.09	292,065
2015-10-14	$22.83	$22.94	$22.18	$22.37	$21.76	193,187
2015-10-13	$22.74	$23.20	$22.59	$22.80	$22.18	276,276
2015-10-12	$22.24	$23.08	$22.23	$22.80	$22.18	315,789
2015-10-09	$21.88	$22.56	$21.86	$22.25	$21.64	273,267
2015-10-08	$21.48	$21.76	$21.43	$21.74	$21.15	253,348
2015-10-07	$21.91	$21.91	$21.39	$21.52	$20.93	290,884
2015-10-06	$21.29	$21.84	$21.25	$21.71	$21.12	229,442
2015-10-05	$20.71	$21.39	$20.66	$21.20	$20.62	171,660
2015-10-02	$20.45	$20.66	$20.32	$20.63	$20.07	157,147
2015-10-01	$20.51	$20.72	$19.88	$20.57	$20.01	215,172
2015-09-30	$20.00	$20.56	$19.92	$20.51	$19.95	331,032
2015-09-29	$20.02	$20.34	$19.64	$19.88	$19.34	278,196
2015-09-28	$20.00	$20.01	$19.53	$19.99	$19.44	215,970
2015-09-25	$20.74	$20.74	$20.08	$20.10	$19.55	147,682
2015-09-24	$20.32	$20.60	$20.32	$20.59	$20.03	245,742
2015-09-23	$20.65	$20.80	$20.18	$20.48	$19.92	183,263
2015-09-22	$20.50	$20.70	$20.18	$20.65	$20.09	150,968
2015-09-21	$21.00	$21.00	$20.46	$20.60	$20.04	188,595
2015-09-18	$20.65	$21.07	$20.08	$21.00	$20.43	432,820
2015-09-17	$20.90	$21.43	$20.73	$20.83	$20.26	264,852
2015-09-16	$20.84	$21.13	$20.75	$20.85	$20.28	212,076
2015-09-15	$20.69	$20.98	$20.61	$20.84	$20.27	161,474
2015-09-14	$20.86	$20.89	$20.52	$20.61	$20.05	212,721
2015-09-11	$20.76	$20.87	$20.47	$20.79	$20.22	68,700
2015-09-10	$20.54	$20.95	$20.54	$20.80	$20.23	135,110
2015-09-09	$20.81	$21.02	$20.52	$20.53	$19.97	228,648
2015-09-08	$20.93	$20.96	$20.65	$20.73	$20.16	220,554
2015-09-04	$20.12	$20.83	$19.97	$20.74	$20.17	233,347
2015-09-03	$19.99	$20.54	$19.99	$20.27	$19.72	325,616
2015-09-02	$19.44	$20.03	$19.32	$20.00	$19.45	312,494

Global Brass and Copper Holdings Inc (BRSS) News Headlines

Recent Global Brass and Copper Holdings Inc (BRSS) News

Similar Companies to Global Brass and Copper Holdings Inc (BRSS) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Global Brass and Copper Holdings Inc (BRSS) Exchange: NYSE