Charoen Pokphand Foo (CPOKY) Stock

Data as of May 3, 2024

$3.35 ($0.00) 0.00%

Charoen Pokphand Foo - Daily Information

Click for more stock information on Charoen Pokphand Foo.

Daily Information	Data
Date	May 3, 2024
Open	$3.35
Previous Close	$3.35
High	$3.35
Low	$3.35
Adjusted Open	$3.35
Previous Adjusted Close	$3.35
Adjusted High	$3.35
Adjusted Low	$3.35

About Charoen Pokphand Foo (CPOKY)

DELISTED - Charoen Pokphand Foods Public Company Limited is a Thailand-based company operates fully integrated agro-industrial businesses comprising the manufacturing of animal feed, animal farming, the manufacturing of food products (including semi-cooked meat, fully-cooked meat and ready-to-eat products) and the food retailer business. The Company's two core fully integrated business lines are livestock business mainly comprises of broilers, layers, swine and duck and aquatic business mainly comprises of shrimp and fish. As of 31 December 2011, it had investment in 10 countries including Thailand, Turkey, Russia, Laos, Taiwan, United Kingdom, Malaysia, India, China, and the Philippines. It also exports meat, semi-cooked meat, fully-cooked meat and ready-to-eat products for more than 20 countries worldwide. Also, there were 127 subsidiaries in which it directly or indirectly holds more than 50% of their paid-up capital.

Invest in Charoen Pokphand Foo (CPOKY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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.

Historical Stock Data for Charoen Pokphand Foo (CPOKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-05-20	$3.35	$3.35	$3.35	$3.35	$3.35	0
2019-05-17	$3.35	$3.35	$3.35	$3.35	$3.35	800
2019-05-16	$3.34	$3.34	$3.30	$3.30	$3.30	3,200
2019-05-15	$3.44	$3.44	$3.33	$3.41	$3.41	1,500
2019-05-14	$3.49	$3.49	$3.49	$3.49	$3.49	1
2019-05-13	$3.49	$3.49	$3.49	$3.49	$3.49	0
2019-05-10	$3.49	$3.49	$3.49	$3.49	$3.49	3,000
2019-05-09	$3.52	$3.52	$3.52	$3.52	$3.52	0
2019-05-08	$3.59	$3.61	$3.52	$3.52	$3.52	4,788
2019-05-07	$3.51	$3.51	$3.51	$3.51	$3.51	5,000
2019-05-06	$3.56	$3.56	$3.56	$3.56	$3.56	5,000
2019-05-03	$3.45	$3.64	$3.45	$3.64	$3.60	36,900
2019-05-02	$3.38	$3.38	$3.38	$3.38	$3.34	0
2019-05-01	$3.38	$3.38	$3.38	$3.38	$3.34	2,800
2019-04-30	$3.33	$3.41	$3.32	$3.32	$3.28	2,100
2019-04-29	$3.20	$3.20	$3.20	$3.20	$3.17	0
2019-04-26	$3.34	$3.34	$3.20	$3.20	$3.16	2,200
2019-04-25	$3.25	$3.25	$3.25	$3.25	$3.22	100
2019-04-24	$3.13	$3.13	$3.13	$3.13	$3.10	0
2019-04-23	$3.13	$3.13	$3.13	$3.13	$3.10	12
2019-04-22	$3.13	$3.13	$3.13	$3.13	$3.10	2
2019-04-18	$3.13	$3.13	$3.13	$3.13	$3.10	1
2019-04-17	$3.13	$3.13	$3.13	$3.13	$3.10	0
2019-04-16	$3.13	$3.13	$3.13	$3.13	$3.10	71
2019-04-15	$3.13	$3.13	$3.13	$3.13	$3.10	0
2019-04-12	$3.13	$3.13	$3.13	$3.13	$3.10	3,000
2019-04-11	$3.11	$3.11	$3.11	$3.11	$3.08	400
2019-04-10	$3.09	$3.09	$3.09	$3.09	$3.06	8,478
2019-04-09	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-04-08	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-04-05	$3.18	$3.18	$3.18	$3.18	$3.15	6,500
2019-04-04	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-04-03	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-04-02	$3.18	$3.18	$3.18	$3.18	$3.15	149,320
2019-04-01	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-03-29	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-03-28	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-03-27	$3.18	$3.18	$3.18	$3.18	$3.15	0
2019-03-26	$3.25	$3.25	$3.18	$3.18	$3.15	5,300
2019-03-25	$3.16	$3.16	$3.16	$3.16	$3.13	0
2019-03-22	$3.16	$3.16	$3.16	$3.16	$3.13	0
2019-03-21	$3.16	$3.16	$3.16	$3.16	$3.12	2,000
2019-03-20	$3.21	$3.21	$3.21	$3.21	$3.18	0
2019-03-18	$3.18	$3.21	$3.18	$3.21	$3.18	2,700
2019-03-15	$3.32	$3.32	$3.23	$3.23	$3.20	2,218
2019-03-14	$3.33	$3.33	$3.33	$3.33	$3.29	0
2019-03-13	$3.33	$3.33	$3.33	$3.33	$3.29	2,000
2019-03-12	$3.14	$3.14	$3.11	$3.11	$3.08	550
2019-03-11	$3.26	$3.26	$3.26	$3.26	$3.23	0
2019-03-08	$3.26	$3.26	$3.26	$3.26	$3.23	0
2019-03-07	$3.26	$3.26	$3.26	$3.26	$3.23	0
2019-03-06	$3.26	$3.26	$3.26	$3.26	$3.23	0
2019-03-05	$3.30	$3.30	$3.26	$3.26	$3.23	3,900
2019-03-04	$3.33	$3.33	$3.33	$3.33	$3.29	0
2019-03-01	$3.33	$3.33	$3.33	$3.33	$3.29	0
2019-02-28	$3.33	$3.33	$3.33	$3.33	$3.29	200
2019-02-27	$3.43	$3.43	$3.43	$3.43	$3.39	0
2019-02-26	$3.43	$3.43	$3.43	$3.43	$3.39	0
2019-02-21	$3.43	$3.43	$3.43	$3.43	$3.39	30
2019-02-20	$3.43	$3.43	$3.43	$3.43	$3.39	0
2019-02-15	$3.43	$3.43	$3.43	$3.43	$3.39	0
2019-02-14	$3.43	$3.43	$3.43	$3.43	$3.39	0
2019-02-13	$3.43	$3.43	$3.43	$3.43	$3.39	1,700
2019-02-12	$3.39	$3.39	$3.39	$3.39	$3.35	301
2019-02-11	$3.41	$3.41	$3.41	$3.41	$3.37	0
2019-02-08	$3.41	$3.41	$3.41	$3.41	$3.37	0
2019-02-07	$3.41	$3.41	$3.41	$3.41	$3.37	0
2019-02-06	$3.41	$3.41	$3.41	$3.41	$3.37	300
2019-02-05	$3.43	$3.43	$3.43	$3.43	$3.39	300
2019-02-04	$3.42	$3.42	$3.41	$3.41	$3.37	1,500
2019-02-01	$3.42	$3.42	$3.42	$3.42	$3.38	8,640
2019-01-31	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-30	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-29	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-28	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-25	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-24	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-23	$3.29	$3.29	$3.29	$3.29	$3.26	0
2019-01-18	$3.29	$3.29	$3.29	$3.29	$3.25	306
2019-01-17	$3.29	$3.29	$3.29	$3.29	$3.25	1,187
2019-01-16	$3.25	$3.25	$3.25	$3.25	$3.22	900
2019-01-15	$3.15	$3.15	$3.15	$3.15	$3.12	0
2019-01-14	$3.15	$3.15	$3.15	$3.15	$3.12	0
2019-01-11	$3.15	$3.15	$3.15	$3.15	$3.12	0
2019-01-10	$3.15	$3.15	$3.15	$3.15	$3.12	0
2019-01-09	$3.15	$3.15	$3.15	$3.15	$3.12	0
2019-01-08	$3.15	$3.15	$3.15	$3.15	$3.12	400
2019-01-07	$2.99	$2.99	$2.99	$2.99	$2.96	0
2019-01-04	$2.99	$2.99	$2.99	$2.99	$2.96	0
2019-01-03	$2.99	$2.99	$2.99	$2.99	$2.96	101
2019-01-02	$3.01	$3.01	$3.01	$3.01	$2.98	95
2018-12-31	$3.01	$3.01	$3.01	$3.01	$2.98	101
2018-12-27	$3.08	$3.08	$3.08	$3.08	$3.05	5
2018-12-26	$3.08	$3.08	$3.08	$3.08	$3.05	1,762
2018-12-24	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-12-21	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-12-20	$3.11	$3.11	$3.11	$3.11	$3.08	1,200
2018-12-18	$2.93	$2.93	$2.93	$2.93	$2.90	0
2018-12-17	$2.93	$2.93	$2.93	$2.93	$2.90	739
2018-12-14	$3.14	$3.14	$3.14	$3.14	$3.11	0
2018-12-13	$3.14	$3.14	$3.14	$3.14	$3.11	0
2018-12-12	$3.12	$3.14	$3.12	$3.14	$3.11	15,264
2018-12-11	$2.94	$2.94	$2.94	$2.94	$2.91	5
2018-12-10	$2.94	$2.94	$2.94	$2.94	$2.91	0
2018-12-07	$2.94	$2.94	$2.94	$2.94	$2.91	0
2018-12-04	$2.94	$2.94	$2.94	$2.94	$2.91	0
2018-12-03	$2.94	$2.94	$2.94	$2.94	$2.91	61
2018-11-30	$2.94	$2.94	$2.94	$2.94	$2.91	3,684
2018-11-29	$2.98	$2.98	$2.98	$2.98	$2.95	13,000
2018-11-28	$2.98	$2.98	$2.98	$2.98	$2.95	16,400
2018-11-27	$2.97	$2.97	$2.97	$2.97	$2.94	0
2018-11-26	$2.97	$2.97	$2.97	$2.97	$2.94	5,000
2018-11-21	$2.95	$2.95	$2.95	$2.95	$2.92	550
2018-11-20	$2.90	$2.90	$2.90	$2.90	$2.87	0
2018-11-19	$2.90	$2.90	$2.90	$2.90	$2.87	13,261
2018-11-16	$3.01	$3.01	$3.01	$3.01	$2.98	0
2018-11-15	$3.01	$3.01	$3.01	$3.01	$2.98	0
2018-11-14	$3.11	$3.11	$3.01	$3.01	$2.98	6,000
2018-11-13	$3.08	$3.08	$3.08	$3.08	$3.05	0
2018-11-12	$3.08	$3.08	$3.08	$3.08	$3.05	0
2018-11-09	$3.08	$3.08	$3.08	$3.08	$3.05	0
2018-11-08	$3.08	$3.08	$3.08	$3.08	$3.05	0
2018-11-07	$3.08	$3.08	$3.08	$3.08	$3.05	0
2018-11-06	$3.08	$3.08	$3.08	$3.08	$3.05	0
2018-11-05	$3.08	$3.08	$3.08	$3.08	$3.05	2,871
2018-11-02	$3.04	$3.04	$3.04	$3.04	$3.01	1,000
2018-11-01	$2.96	$2.96	$2.96	$2.96	$2.93	0
2018-10-31	$2.96	$2.96	$2.96	$2.96	$2.93	5,000
2018-10-30	$2.86	$2.86	$2.86	$2.86	$2.83	0
2018-10-29	$2.87	$2.87	$2.86	$2.86	$2.83	19,601
2018-10-26	$2.85	$2.85	$2.85	$2.85	$2.82	400
2018-10-25	$2.97	$2.97	$2.97	$2.97	$2.94	0
2018-10-24	$2.97	$2.97	$2.97	$2.97	$2.94	0
2018-10-23	$2.95	$2.97	$2.95	$2.97	$2.94	800
2018-10-22	$2.92	$2.92	$2.92	$2.92	$2.89	0
2018-10-19	$2.93	$2.94	$2.92	$2.92	$2.89	2,500
2018-10-18	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-17	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-16	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-15	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-12	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-11	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-10	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-09	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-08	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-05	$3.00	$3.00	$3.00	$3.00	$2.96	0
2018-10-04	$3.00	$3.00	$3.00	$3.00	$2.97	100
2018-10-03	$3.04	$3.04	$3.04	$3.04	$3.01	0
2018-10-02	$3.04	$3.04	$3.04	$3.04	$3.01	0
2018-10-01	$3.04	$3.04	$3.04	$3.04	$3.01	0
2018-09-28	$3.04	$3.04	$3.04	$3.04	$3.01	223
2018-09-27	$3.04	$3.04	$3.04	$3.04	$3.01	0
2018-09-26	$3.03	$3.04	$3.03	$3.04	$3.01	5,115
2018-09-25	$3.06	$3.06	$3.06	$3.06	$3.03	2
2018-09-24	$3.06	$3.06	$3.06	$3.06	$3.03	200
2018-09-21	$3.18	$3.18	$3.18	$3.18	$3.15	1,127
2018-09-20	$3.20	$3.24	$3.20	$3.24	$3.21	17,800
2018-09-19	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-09-18	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-09-17	$3.11	$3.11	$3.11	$3.11	$3.08	4
2018-09-14	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-09-13	$3.11	$3.11	$3.11	$3.11	$3.08	26
2018-09-12	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-09-11	$3.11	$3.11	$3.11	$3.11	$3.08	0
2018-09-10	$3.11	$3.11	$3.11	$3.11	$3.08	9,700
2018-09-07	$3.10	$3.10	$3.10	$3.10	$3.07	0
2018-09-06	$3.10	$3.10	$3.10	$3.10	$3.07	0
2018-09-05	$3.10	$3.10	$3.10	$3.10	$3.07	0
2018-09-04	$3.10	$3.10	$3.10	$3.10	$3.07	4,300
2018-08-31	$3.02	$3.02	$3.02	$3.02	$2.99	102
2018-08-30	$3.32	$3.32	$3.32	$3.32	$3.28	0
2018-08-29	$3.32	$3.32	$3.32	$3.32	$3.28	1,000
2018-08-28	$3.13	$3.13	$3.13	$3.13	$3.10	0
2018-08-27	$3.13	$3.13	$3.13	$3.13	$3.10	0
2018-08-24	$3.17	$3.18	$3.13	$3.13	$3.06	3,311
2018-08-23	$3.16	$3.16	$3.16	$3.16	$3.09	6,575
2018-08-22	$3.14	$3.14	$3.14	$3.14	$3.07	0
2018-08-21	$3.14	$3.14	$3.14	$3.14	$3.07	0
2018-08-20	$3.14	$3.14	$3.14	$3.14	$3.07	5,200
2018-08-17	$2.97	$2.97	$2.97	$2.97	$2.91	0
2018-08-16	$2.97	$2.97	$2.97	$2.97	$2.91	0
2018-08-15	$2.97	$2.97	$2.97	$2.97	$2.91	0
2018-08-14	$2.97	$2.97	$2.97	$2.97	$2.91	0
2018-08-13	$2.89	$2.97	$2.89	$2.97	$2.91	5,513
2018-08-10	$3.19	$3.19	$3.19	$3.19	$3.12	0
2018-08-09	$3.19	$3.19	$3.19	$3.19	$3.12	0
2018-08-08	$3.19	$3.19	$3.19	$3.19	$3.12	0
2018-08-07	$3.19	$3.19	$3.19	$3.19	$3.12	0
2018-08-06	$3.19	$3.19	$3.19	$3.19	$3.12	1,000
2018-08-03	$3.22	$3.22	$3.22	$3.22	$3.15	0
2018-08-02	$3.22	$3.22	$3.22	$3.22	$3.15	0
2018-08-01	$3.22	$3.22	$3.22	$3.22	$3.15	0
2018-07-31	$3.22	$3.22	$3.22	$3.22	$3.15	100
2018-07-30	$3.14	$3.18	$3.14	$3.17	$3.11	1,900
2018-07-27	$3.11	$3.12	$3.11	$3.12	$3.05	5,462
2018-07-26	$3.11	$3.11	$3.11	$3.11	$3.04	0
2018-07-25	$3.11	$3.11	$3.11	$3.11	$3.04	1,200
2018-07-24	$2.98	$2.98	$2.98	$2.98	$2.92	0
2018-07-23	$2.98	$2.98	$2.98	$2.98	$2.92	0
2018-07-20	$2.98	$2.98	$2.98	$2.98	$2.92	0
2018-07-19	$2.98	$2.98	$2.98	$2.98	$2.92	0
2018-07-18	$2.98	$2.98	$2.98	$2.98	$2.92	400
2018-07-17	$3.04	$3.15	$3.04	$3.04	$2.98	1,405
2018-07-16	$3.05	$3.05	$3.05	$3.05	$2.98	0
2018-07-13	$3.05	$3.05	$3.05	$3.05	$2.98	0
2018-07-12	$3.05	$3.05	$3.05	$3.05	$2.98	0
2018-07-11	$3.05	$3.05	$3.05	$3.05	$2.99	100
2018-07-10	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-07-09	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-07-06	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-07-05	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-07-03	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-07-02	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-06-29	$2.92	$2.92	$2.92	$2.92	$2.86	0
2018-06-28	$2.92	$2.92	$2.92	$2.92	$2.86	813
2018-06-27	$2.91	$3.05	$2.91	$2.92	$2.86	8,588
2018-06-26	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-06-25	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-06-22	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-06-21	$2.90	$2.90	$2.90	$2.90	$2.84	200
2018-06-20	$2.93	$2.93	$2.93	$2.93	$2.87	2,790
2018-06-19	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-18	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-15	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-14	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-13	$3.15	$3.15	$3.15	$3.15	$3.08	60
2018-06-12	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-11	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-08	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-07	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-06	$3.15	$3.15	$3.15	$3.15	$3.08	1
2018-06-05	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-04	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-06-01	$3.15	$3.15	$3.15	$3.15	$3.08	0
2018-05-31	$3.01	$3.15	$3.01	$3.15	$3.08	7,746
2018-05-30	$3.08	$3.09	$3.08	$3.09	$3.03	1,900
2018-05-29	$3.01	$3.02	$3.00	$3.00	$2.94	6,368
2018-05-25	$3.03	$3.03	$3.03	$3.03	$2.97	0
2018-05-24	$3.06	$3.10	$3.03	$3.03	$2.97	19,784
2018-05-23	$3.09	$3.09	$3.09	$3.09	$3.03	0
2018-05-22	$3.09	$3.09	$3.09	$3.09	$3.03	0
2018-05-21	$3.09	$3.09	$3.09	$3.09	$3.03	400
2018-05-18	$3.00	$3.00	$3.00	$3.00	$2.94	0
2018-05-17	$3.00	$3.00	$3.00	$3.00	$2.94	0
2018-05-16	$3.00	$3.00	$3.00	$3.00	$2.94	0
2018-05-15	$3.00	$3.00	$3.00	$3.00	$2.94	900
2018-05-14	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-05-11	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-05-10	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-05-09	$2.90	$2.90	$2.90	$2.90	$2.84	0
2018-05-08	$2.90	$2.90	$2.90	$2.90	$2.84	600
2018-05-07	$3.01	$3.01	$3.01	$3.01	$2.95	0
2018-05-04	$3.01	$3.01	$3.01	$3.01	$2.95	5
2018-05-03	$3.01	$3.01	$3.01	$3.01	$2.95	4,500
2018-05-02	$2.96	$2.96	$2.96	$2.96	$2.90	0
2018-05-01	$2.96	$2.96	$2.96	$2.96	$2.87	0
2018-04-30	$2.96	$2.96	$2.96	$2.96	$2.87	0
2018-04-27	$2.96	$2.96	$2.96	$2.96	$2.87	0
2018-04-26	$2.96	$2.96	$2.96	$2.96	$2.87	2,200
2018-04-25	$3.00	$3.00	$3.00	$3.00	$2.91	0
2018-04-24	$3.00	$3.00	$3.00	$3.00	$2.91	10
2018-04-23	$3.00	$3.00	$3.00	$3.00	$2.91	2,735
2018-04-20	$3.00	$3.00	$3.00	$3.00	$2.91	0
2018-04-19	$3.00	$3.00	$3.00	$3.00	$2.91	0
2018-04-18	$3.00	$3.00	$3.00	$3.00	$2.91	0
2018-04-17	$3.00	$3.00	$3.00	$3.00	$2.91	0
2018-04-16	$3.00	$3.00	$3.00	$3.00	$2.91	80
2018-04-13	$3.00	$3.00	$3.00	$3.00	$2.91	0
2018-04-12	$3.01	$3.01	$3.00	$3.00	$2.91	4,065
2018-04-11	$3.22	$3.22	$3.22	$3.22	$3.13	0
2018-04-10	$3.22	$3.22	$3.22	$3.22	$3.13	300
2018-04-09	$3.25	$3.25	$3.25	$3.25	$3.15	286
2018-04-06	$3.11	$3.11	$3.11	$3.11	$3.02	0
2018-04-05	$3.11	$3.11	$3.11	$3.11	$3.02	0
2018-04-04	$3.11	$3.11	$3.11	$3.11	$3.02	0
2018-04-03	$3.11	$3.11	$3.11	$3.11	$3.02	0
2018-04-02	$3.11	$3.11	$3.11	$3.11	$3.02	0
2018-03-29	$3.11	$3.11	$3.11	$3.11	$3.02	0
2018-03-28	$3.11	$3.11	$3.11	$3.11	$3.02	100
2018-03-27	$3.17	$3.17	$3.11	$3.11	$3.02	3,426
2018-03-26	$3.16	$3.16	$3.16	$3.16	$3.07	0
2018-03-23	$3.16	$3.16	$3.16	$3.16	$3.07	0
2018-03-22	$3.16	$3.16	$3.16	$3.16	$3.07	0
2018-03-21	$3.16	$3.16	$3.16	$3.16	$3.07	5,000
2018-03-20	$3.27	$3.27	$3.27	$3.27	$3.17	0
2018-03-19	$3.27	$3.27	$3.27	$3.27	$3.17	4,000
2018-03-16	$3.11	$3.11	$3.11	$3.11	$3.02	65
2018-03-15	$3.11	$3.11	$3.11	$3.11	$3.02	56,002
2018-03-14	$3.09	$3.11	$3.08	$3.11	$3.02	16,907
2018-03-13	$2.99	$2.99	$2.99	$2.99	$2.90	0
2018-03-12	$2.99	$2.99	$2.99	$2.99	$2.90	0
2018-03-09	$2.99	$2.99	$2.99	$2.99	$2.90	0
2018-03-08	$2.99	$2.99	$2.99	$2.99	$2.90	0
2018-03-07	$3.01	$3.01	$2.99	$2.99	$2.90	800
2018-03-06	$2.84	$2.84	$2.84	$2.84	$2.76	0
2018-03-05	$2.84	$2.84	$2.84	$2.84	$2.76	0
2018-03-02	$2.84	$2.84	$2.84	$2.84	$2.76	1,000
2018-03-01	$2.88	$2.88	$2.88	$2.88	$2.80	0
2018-02-28	$2.88	$2.88	$2.88	$2.88	$2.80	0
2018-02-27	$2.85	$2.88	$2.85	$2.88	$2.80	3,645
2018-02-26	$2.87	$2.87	$2.81	$2.81	$2.73	4,588
2018-02-23	$2.81	$2.81	$2.81	$2.81	$2.73	8,045
2018-02-22	$2.85	$2.85	$2.85	$2.85	$2.77	0
2018-02-21	$2.85	$2.85	$2.85	$2.85	$2.77	0
2018-02-20	$2.98	$2.98	$2.85	$2.85	$2.77	5,250
2018-02-16	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-15	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-14	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-13	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-12	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-09	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-08	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-07	$2.90	$2.90	$2.90	$2.90	$2.82	3,297
2018-02-06	$2.90	$2.90	$2.90	$2.90	$2.82	0
2018-02-05	$2.90	$2.90	$2.90	$2.90	$2.82	7
2018-02-02	$2.93	$2.93	$2.90	$2.90	$2.82	200
2018-02-01	$2.98	$2.98	$2.97	$2.97	$2.88	700
2018-01-31	$3.02	$3.02	$2.94	$2.98	$2.89	21,767
2018-01-30	$3.02	$3.02	$3.02	$3.02	$2.93	0
2018-01-29	$3.03	$3.03	$3.02	$3.02	$2.93	1,450
2018-01-26	$3.02	$3.02	$3.02	$3.02	$2.93	0
2018-01-25	$3.02	$3.02	$3.02	$3.02	$2.93	0
2018-01-24	$3.02	$3.02	$3.02	$3.02	$2.93	0
2018-01-23	$3.02	$3.02	$3.02	$3.02	$2.93	0
2018-01-22	$3.02	$3.02	$3.02	$3.02	$2.93	0
2018-01-19	$3.02	$3.02	$3.02	$3.02	$2.93	3,671
2018-01-18	$3.07	$3.07	$3.07	$3.07	$2.98	3,671
2018-01-17	$3.07	$3.07	$3.07	$3.07	$2.98	0
2018-01-16	$3.07	$3.07	$3.07	$3.07	$2.98	0
2018-01-12	$3.07	$3.07	$3.07	$3.07	$2.98	0
2018-01-11	$3.07	$3.07	$3.07	$3.07	$2.98	6,255
2018-01-10	$3.02	$3.05	$3.02	$3.05	$2.96	969
2018-01-09	$3.04	$3.04	$3.02	$3.02	$2.93	20,282
2018-01-08	$2.98	$2.98	$2.98	$2.98	$2.89	400
2018-01-05	$3.08	$3.09	$3.08	$3.09	$3.00	1,460
2018-01-04	$3.12	$3.12	$3.11	$3.11	$3.02	18,200
2018-01-03	$2.99	$3.00	$2.98	$3.00	$2.91	4,400
2018-01-02	$2.90	$2.90	$2.90	$2.90	$2.82	0
2017-12-29	$2.89	$2.90	$2.89	$2.90	$2.82	700
2017-12-28	$2.88	$2.88	$2.88	$2.88	$2.80	0
2017-12-27	$2.88	$2.93	$2.88	$2.88	$2.80	4,300
2017-12-26	$2.97	$2.97	$2.97	$2.97	$2.88	0
2017-12-22	$2.97	$2.97	$2.97	$2.97	$2.88	400
2017-12-21	$2.99	$2.99	$2.99	$2.99	$2.90	0
2017-12-20	$2.99	$2.99	$2.99	$2.99	$2.90	0
2017-12-19	$2.99	$2.99	$2.99	$2.99	$2.90	0
2017-12-18	$2.99	$2.99	$2.99	$2.99	$2.90	750
2017-12-15	$2.99	$2.99	$2.99	$2.99	$2.90	5,000
2017-12-14	$2.96	$2.96	$2.96	$2.96	$2.87	4,982
2017-12-13	$2.97	$2.97	$2.94	$2.94	$2.85	500
2017-12-12	$2.92	$2.92	$2.92	$2.92	$2.84	0
2017-12-11	$2.92	$2.92	$2.92	$2.92	$2.84	0
2017-12-08	$2.92	$2.92	$2.92	$2.92	$2.84	0
2017-12-07	$2.92	$2.92	$2.92	$2.92	$2.84	500
2017-12-06	$2.85	$2.85	$2.85	$2.85	$2.77	225
2017-12-05	$2.88	$2.89	$2.88	$2.89	$2.81	3,700
2017-12-04	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-12-01	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-30	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-29	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-28	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-27	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-24	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-22	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-21	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-20	$3.00	$3.00	$3.00	$3.00	$2.91	7
2017-11-17	$3.00	$3.00	$3.00	$3.00	$2.91	0
2017-11-15	$3.00	$3.00	$3.00	$3.00	$2.91	403
2017-11-14	$3.02	$3.02	$3.02	$3.02	$2.93	600
2017-11-13	$3.01	$3.01	$3.01	$3.01	$2.92	0
2017-11-10	$3.01	$3.01	$3.01	$3.01	$2.92	0
2017-11-09	$3.01	$3.01	$3.01	$3.01	$2.92	0
2017-11-08	$3.01	$3.01	$3.01	$3.01	$2.92	0
2017-11-07	$3.01	$3.01	$3.01	$3.01	$2.92	2,000
2017-11-06	$3.06	$3.06	$3.06	$3.06	$2.97	325
2017-11-03	$3.08	$3.08	$3.08	$3.08	$2.99	632
2017-11-02	$3.10	$3.10	$3.10	$3.10	$3.01	0
2017-11-01	$3.10	$3.10	$3.10	$3.10	$3.01	0
2017-10-31	$3.10	$3.10	$3.10	$3.10	$3.01	0
2017-10-30	$3.10	$3.10	$3.10	$3.10	$3.01	100
2017-10-27	$3.10	$3.10	$3.10	$3.10	$3.01	0
2017-10-26	$3.10	$3.10	$3.10	$3.10	$3.01	0
2017-10-25	$3.10	$3.10	$3.10	$3.10	$3.01	3,902
2017-10-24	$3.16	$3.16	$3.16	$3.16	$3.07	0
2017-10-23	$3.16	$3.16	$3.16	$3.16	$3.07	0
2017-10-20	$3.16	$3.16	$3.16	$3.16	$3.07	0
2017-10-19	$3.16	$3.16	$3.16	$3.16	$3.07	0
2017-10-18	$3.16	$3.16	$3.16	$3.16	$3.07	400
2017-10-17	$3.11	$3.11	$3.11	$3.11	$3.02	0
2017-10-16	$3.11	$3.11	$3.11	$3.11	$3.02	0
2017-10-13	$3.11	$3.11	$3.11	$3.11	$3.02	0
2017-10-12	$3.11	$3.11	$3.11	$3.11	$3.02	500
2017-10-11	$3.20	$3.20	$3.20	$3.20	$3.11	500
2017-10-10	$3.15	$3.15	$3.15	$3.15	$3.06	100
2017-10-09	$3.16	$3.16	$3.16	$3.16	$3.07	12
2017-10-06	$3.16	$3.16	$3.16	$3.16	$3.07	300
2017-10-05	$3.19	$3.20	$3.19	$3.20	$3.11	457
2017-10-04	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-10-03	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-10-02	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-09-29	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-09-28	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-09-27	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-09-26	$3.12	$3.12	$3.12	$3.12	$3.03	0
2017-09-25	$3.12	$3.12	$3.12	$3.12	$3.03	300
2017-09-22	$3.25	$3.25	$3.25	$3.25	$3.15	0
2017-09-21	$3.25	$3.25	$3.25	$3.25	$3.15	205
2017-09-20	$3.30	$3.30	$3.30	$3.30	$3.20	802
2017-09-19	$3.18	$3.18	$3.18	$3.18	$3.09	2
2017-09-18	$3.18	$3.18	$3.18	$3.18	$3.09	7
2017-09-15	$3.22	$3.31	$3.18	$3.18	$3.09	4,476
2017-09-14	$3.11	$3.11	$3.11	$3.11	$3.02	3,028
2017-09-13	$3.33	$3.33	$3.33	$3.33	$3.23	800
2017-09-12	$3.37	$3.37	$3.37	$3.37	$3.27	0
2017-09-11	$3.33	$3.37	$3.33	$3.37	$3.27	1,725
2017-09-08	$3.33	$3.33	$3.33	$3.33	$3.23	0
2017-09-07	$3.33	$3.33	$3.33	$3.33	$3.23	0
2017-09-06	$3.33	$3.33	$3.33	$3.33	$3.23	0
2017-09-05	$3.33	$3.33	$3.33	$3.33	$3.23	200
2017-09-01	$3.21	$3.21	$3.21	$3.21	$3.12	0
2017-08-31	$3.21	$3.21	$3.21	$3.21	$3.12	100
2017-08-30	$3.04	$3.04	$3.04	$3.04	$2.95	0
2017-08-29	$3.04	$3.04	$3.04	$3.04	$2.95	0
2017-08-28	$3.04	$3.04	$3.04	$3.04	$2.95	477
2017-08-25	$3.20	$3.20	$3.20	$3.20	$3.11	0
2017-08-24	$3.20	$3.20	$3.20	$3.20	$3.11	0
2017-08-23	$3.20	$3.20	$3.20	$3.20	$3.06	0
2017-08-22	$3.20	$3.20	$3.20	$3.20	$3.06	0
2017-08-21	$3.20	$3.20	$3.20	$3.20	$3.06	0
2017-08-18	$3.20	$3.20	$3.20	$3.20	$3.06	0
2017-08-17	$3.30	$3.30	$3.20	$3.20	$3.06	2,000
2017-08-16	$3.21	$3.21	$3.21	$3.21	$3.07	1,300
2017-08-15	$3.23	$3.23	$3.23	$3.23	$3.09	0
2017-08-14	$3.23	$3.23	$3.23	$3.23	$3.09	0
2017-08-11	$3.23	$3.23	$3.23	$3.23	$3.09	100
2017-08-10	$3.05	$3.13	$3.05	$3.13	$2.99	9,100
2017-08-09	$3.04	$3.04	$3.04	$3.04	$2.91	0
2017-08-08	$3.04	$3.04	$3.04	$3.04	$2.91	100
2017-08-07	$2.94	$2.95	$2.94	$2.95	$2.82	300
2017-08-04	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-08-03	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-08-02	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-08-01	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-07-31	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-07-28	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-07-27	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-07-26	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-07-25	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-07-24	$2.92	$2.92	$2.92	$2.92	$2.79	150
2017-07-21	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-20	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-19	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-18	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-17	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-14	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-13	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-12	$2.87	$2.87	$2.87	$2.87	$2.75	0
2017-07-11	$2.87	$2.87	$2.87	$2.87	$2.75	150
2017-07-10	$2.99	$2.99	$2.99	$2.99	$2.86	0
2017-07-07	$2.99	$2.99	$2.99	$2.99	$2.86	0
2017-07-05	$2.92	$2.99	$2.92	$2.99	$2.86	2,600
2017-07-03	$2.91	$2.91	$2.91	$2.91	$2.78	0
2017-06-30	$2.91	$2.91	$2.91	$2.91	$2.78	170
2017-06-29	$2.90	$2.90	$2.90	$2.90	$2.77	0
2017-06-28	$2.90	$2.90	$2.90	$2.90	$2.77	0
2017-06-27	$2.90	$2.90	$2.90	$2.90	$2.77	5,000
2017-06-26	$2.95	$2.95	$2.90	$2.90	$2.77	5,000
2017-06-23	$2.95	$2.95	$2.95	$2.95	$2.82	6,100
2017-06-22	$2.95	$2.95	$2.95	$2.95	$2.82	6,121
2017-06-21	$2.90	$2.95	$2.90	$2.95	$2.82	1,550
2017-06-20	$2.89	$2.89	$2.89	$2.89	$2.77	0
2017-06-19	$2.89	$2.89	$2.89	$2.89	$2.77	0
2017-06-16	$2.89	$2.89	$2.89	$2.89	$2.77	0
2017-06-15	$2.89	$2.89	$2.89	$2.89	$2.77	0
2017-06-14	$2.89	$2.89	$2.89	$2.89	$2.77	0
2017-06-13	$2.89	$2.89	$2.89	$2.89	$2.77	416
2017-06-12	$2.88	$2.88	$2.88	$2.88	$2.75	0
2017-06-09	$2.88	$2.88	$2.88	$2.88	$2.75	1,019
2017-06-08	$2.92	$2.92	$2.92	$2.92	$2.79	0
2017-06-07	$2.92	$2.92	$2.92	$2.92	$2.79	1,000
2017-06-06	$2.91	$2.91	$2.91	$2.91	$2.78	200
2017-06-05	$2.84	$2.84	$2.84	$2.84	$2.72	0
2017-06-02	$2.84	$2.84	$2.84	$2.84	$2.72	0
2017-06-01	$2.84	$2.84	$2.84	$2.84	$2.72	0
2017-05-31	$2.87	$2.87	$2.84	$2.84	$2.72	4,956
2017-05-30	$2.83	$2.83	$2.83	$2.83	$2.66	0
2017-05-26	$2.83	$2.83	$2.83	$2.83	$2.66	0
2017-05-25	$2.83	$2.83	$2.83	$2.83	$2.66	0
2017-05-24	$2.83	$2.83	$2.83	$2.83	$2.66	3,030
2017-05-23	$2.88	$2.88	$2.88	$2.88	$2.71	0
2017-05-22	$2.81	$2.88	$2.81	$2.88	$2.71	1,335
2017-05-19	$2.82	$2.82	$2.82	$2.82	$2.65	0
2017-05-18	$2.82	$2.82	$2.82	$2.82	$2.65	814
2017-05-17	$2.85	$2.85	$2.85	$2.85	$2.68	0
2017-05-16	$2.85	$2.94	$2.85	$2.85	$2.68	7,258
2017-05-15	$2.87	$2.87	$2.87	$2.87	$2.70	1,000
2017-05-12	$2.89	$2.89	$2.89	$2.89	$2.72	0
2017-05-11	$2.89	$2.89	$2.89	$2.89	$2.71	500
2017-05-10	$2.89	$2.89	$2.89	$2.89	$2.72	600
2017-05-09	$2.92	$2.92	$2.85	$2.89	$2.72	3,300
2017-05-08	$3.01	$3.04	$3.01	$3.04	$2.86	1,164
2017-05-05	$3.09	$3.09	$3.09	$3.09	$2.90	0
2017-05-04	$3.09	$3.09	$3.09	$3.09	$2.90	200
2017-05-03	$3.13	$3.13	$3.13	$3.13	$2.94	400
2017-05-02	$3.11	$3.11	$3.11	$3.11	$2.88	0
2017-05-01	$3.11	$3.11	$3.11	$3.11	$2.88	1,000
2017-04-28	$3.12	$3.12	$3.12	$3.12	$2.89	34
2017-04-27	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-04-26	$3.11	$3.12	$3.11	$3.12	$2.89	1,000
2017-04-25	$3.13	$3.13	$3.13	$3.13	$2.90	0
2017-04-24	$3.13	$3.13	$3.13	$3.13	$2.90	2,468
2017-04-21	$3.17	$3.17	$3.17	$3.17	$2.94	700
2017-04-20	$3.14	$3.14	$3.14	$3.14	$2.91	0
2017-04-19	$3.14	$3.14	$3.14	$3.14	$2.91	0
2017-04-18	$3.14	$3.14	$3.14	$3.14	$2.91	0
2017-04-17	$3.14	$3.14	$3.14	$3.14	$2.91	0
2017-04-13	$3.14	$3.14	$3.14	$3.14	$2.91	0
2017-04-12	$3.14	$3.14	$3.14	$3.14	$2.91	0
2017-04-11	$3.14	$3.14	$3.14	$3.14	$2.91	200
2017-04-10	$3.22	$3.22	$3.22	$3.22	$2.99	0
2017-04-07	$3.22	$3.22	$3.22	$3.22	$2.99	601
2017-04-06	$3.34	$3.34	$3.34	$3.34	$3.10	32
2017-04-05	$3.34	$3.34	$3.34	$3.34	$3.10	0
2017-04-04	$3.34	$3.34	$3.34	$3.34	$3.10	0
2017-04-03	$3.34	$3.34	$3.34	$3.34	$3.10	0
2017-03-31	$3.33	$3.34	$3.33	$3.34	$3.10	1,700
2017-03-30	$3.26	$3.26	$3.26	$3.26	$3.02	1,400
2017-03-29	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-28	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-27	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-24	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-23	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-22	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-21	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-20	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-17	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-16	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-15	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-14	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-13	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-10	$3.12	$3.12	$3.12	$3.12	$2.89	0
2017-03-09	$3.12	$3.12	$3.12	$3.12	$2.89	1,400
2017-03-08	$3.10	$3.10	$3.10	$3.10	$2.88	0
2017-03-07	$3.10	$3.10	$3.10	$3.10	$2.88	500
2017-03-06	$3.17	$3.18	$3.12	$3.12	$2.89	26,400
2017-03-03	$3.15	$3.15	$3.15	$3.15	$2.92	0
2017-03-02	$3.15	$3.15	$3.15	$3.15	$2.92	100
2017-03-01	$3.02	$3.02	$3.02	$3.02	$2.80	0
2017-02-28	$3.02	$3.02	$3.02	$3.02	$2.80	0
2017-02-27	$3.02	$3.02	$3.02	$3.02	$2.80	0
2017-02-24	$3.17	$3.18	$3.02	$3.02	$2.80	1,000
2017-02-23	$3.30	$3.30	$3.30	$3.30	$3.06	0
2017-02-22	$3.30	$3.30	$3.30	$3.30	$3.06	0
2017-02-21	$3.30	$3.30	$3.30	$3.30	$3.06	0
2017-02-17	$3.30	$3.30	$3.30	$3.30	$3.06	0
2017-02-16	$3.16	$3.30	$3.16	$3.30	$3.06	1,100
2017-02-15	$3.20	$3.20	$3.20	$3.20	$2.97	0
2017-02-14	$3.20	$3.20	$3.20	$3.20	$2.97	0
2017-02-13	$3.20	$3.20	$3.20	$3.20	$2.97	0
2017-02-10	$3.20	$3.20	$3.20	$3.20	$2.97	0
2017-02-09	$3.20	$3.20	$3.20	$3.20	$2.97	0
2017-02-08	$3.24	$3.24	$3.20	$3.20	$2.97	200
2017-02-07	$3.26	$3.26	$3.26	$3.26	$3.02	0
2017-02-06	$3.26	$3.26	$3.26	$3.26	$3.02	0
2017-02-03	$3.26	$3.26	$3.26	$3.26	$3.02	0
2017-02-02	$3.26	$3.26	$3.26	$3.26	$3.02	0
2017-02-01	$3.26	$3.26	$3.26	$3.26	$3.02	0
2017-01-31	$3.26	$3.26	$3.26	$3.26	$3.02	500
2017-01-30	$3.34	$3.34	$3.34	$3.34	$3.10	0
2017-01-27	$3.34	$3.34	$3.34	$3.34	$3.10	2,180
2017-01-26	$3.28	$3.28	$3.19	$3.19	$2.96	2,871
2017-01-25	$3.44	$3.44	$3.35	$3.35	$3.11	4,558
2017-01-24	$3.45	$3.45	$3.45	$3.45	$3.20	0
2017-01-23	$3.45	$3.45	$3.45	$3.45	$3.20	0
2017-01-20	$3.45	$3.45	$3.45	$3.45	$3.20	0
2017-01-19	$3.45	$3.45	$3.45	$3.45	$3.20	0
2017-01-18	$3.45	$3.45	$3.45	$3.45	$3.20	7
2017-01-17	$3.45	$3.45	$3.45	$3.45	$3.20	0
2017-01-13	$3.37	$3.45	$3.37	$3.45	$3.20	2,871
2017-01-12	$3.42	$3.42	$3.42	$3.42	$3.17	0
2017-01-11	$3.42	$3.42	$3.42	$3.42	$3.17	1,005
2017-01-10	$3.31	$3.31	$3.31	$3.31	$3.07	1,200
2017-01-09	$3.32	$3.32	$3.32	$3.32	$3.08	0
2017-01-06	$3.40	$3.47	$3.32	$3.32	$3.08	5,636
2017-01-05	$3.29	$3.29	$3.29	$3.29	$3.05	0
2017-01-04	$3.29	$3.29	$3.29	$3.29	$3.05	600
2017-01-03	$3.15	$3.15	$3.15	$3.15	$2.92	300
2016-12-30	$3.23	$3.23	$3.20	$3.20	$2.97	7,714
2016-12-29	$3.23	$3.23	$3.23	$3.23	$3.00	1,572
2016-12-28	$3.20	$3.20	$3.20	$3.20	$2.97	0
2016-12-27	$3.20	$3.20	$3.20	$3.20	$2.97	0
2016-12-23	$3.20	$3.20	$3.20	$3.20	$2.97	700
2016-12-22	$3.10	$3.10	$3.00	$3.00	$2.78	6,668
2016-12-21	$3.11	$3.11	$3.11	$3.11	$2.88	0
2016-12-20	$3.11	$3.11	$3.10	$3.11	$2.88	9,400
2016-12-19	$3.02	$3.02	$3.02	$3.02	$2.80	0
2016-12-16	$3.09	$3.09	$3.01	$3.02	$2.80	2,376
2016-12-15	$3.23	$3.23	$3.23	$3.23	$3.00	81
2016-12-14	$3.13	$3.23	$3.13	$3.23	$3.00	2,210
2016-12-13	$3.14	$3.17	$3.14	$3.17	$2.94	2,473
2016-12-12	$3.20	$3.20	$3.20	$3.20	$2.97	7,067
2016-12-09	$3.37	$3.37	$3.37	$3.37	$3.13	0
2016-12-08	$3.20	$3.37	$3.20	$3.37	$3.13	11,781
2016-12-07	$3.13	$3.13	$3.13	$3.13	$2.90	0
2016-12-06	$3.13	$3.13	$3.13	$3.13	$2.90	0
2016-12-05	$3.13	$3.13	$3.13	$3.13	$2.90	2,200
2016-12-02	$3.13	$3.13	$3.13	$3.13	$2.90	1,300
2016-12-01	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-30	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-29	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-28	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-25	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-23	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-22	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-21	$3.22	$3.22	$3.22	$3.22	$2.99	0
2016-11-18	$3.22	$3.22	$3.22	$3.22	$2.99	500
2016-11-17	$3.22	$3.22	$3.22	$3.22	$2.99	100
2016-11-16	$3.34	$3.34	$3.34	$3.34	$3.10	0
2016-11-15	$3.34	$3.34	$3.34	$3.34	$3.10	0
2016-11-14	$3.38	$3.38	$3.34	$3.34	$3.10	7,500
2016-11-11	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-10	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-09	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-08	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-07	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-04	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-03	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-02	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-11-01	$3.72	$3.72	$3.72	$3.72	$3.45	0
2016-10-31	$3.63	$3.72	$3.63	$3.72	$3.45	6,329
2016-10-28	$3.52	$3.52	$3.52	$3.52	$3.27	0
2016-10-27	$3.52	$3.52	$3.52	$3.52	$3.27	580
2016-10-26	$3.57	$3.57	$3.57	$3.57	$3.31	0
2016-10-25	$3.57	$3.57	$3.57	$3.57	$3.31	500
2016-10-24	$3.70	$3.70	$3.70	$3.70	$3.43	0
2016-10-21	$3.70	$3.70	$3.70	$3.70	$3.43	0
2016-10-20	$3.70	$3.70	$3.70	$3.70	$3.43	0
2016-10-19	$3.70	$3.70	$3.70	$3.70	$3.43	7,065
2016-10-18	$3.40	$3.40	$3.40	$3.40	$3.15	0
2016-10-17	$3.40	$3.40	$3.40	$3.40	$3.15	0
2016-10-14	$3.40	$3.40	$3.40	$3.40	$3.15	0
2016-10-13	$3.40	$3.40	$3.40	$3.40	$3.15	0
2016-10-12	$3.40	$3.40	$3.40	$3.40	$3.15	0
2016-10-11	$3.40	$3.40	$3.40	$3.40	$3.15	200
2016-10-10	$3.84	$3.84	$3.84	$3.84	$3.56	0
2016-10-07	$3.84	$3.84	$3.84	$3.84	$3.56	200
2016-10-06	$3.75	$3.75	$3.75	$3.75	$3.48	0
2016-10-05	$3.75	$3.75	$3.75	$3.75	$3.48	0
2016-10-04	$3.75	$3.75	$3.75	$3.75	$3.48	748
2016-10-03	$3.77	$3.77	$3.77	$3.77	$3.50	3
2016-09-30	$3.77	$3.77	$3.77	$3.77	$3.50	4,698
2016-09-29	$3.57	$3.57	$3.57	$3.57	$3.31	0
2016-09-28	$3.57	$3.57	$3.57	$3.57	$3.31	0
2016-09-27	$3.57	$3.57	$3.57	$3.57	$3.31	4,692
2016-09-26	$3.70	$3.70	$3.70	$3.70	$3.43	0
2016-09-23	$3.70	$3.70	$3.70	$3.70	$3.43	0
2016-09-22	$3.68	$3.71	$3.68	$3.70	$3.43	5,802
2016-09-21	$3.60	$3.60	$3.60	$3.60	$3.34	233
2016-09-20	$3.59	$3.59	$3.48	$3.51	$3.26	4,135
2016-09-19	$3.64	$3.64	$3.64	$3.64	$3.38	274
2016-09-16	$3.69	$3.69	$3.69	$3.69	$3.42	0
2016-09-15	$3.69	$3.69	$3.69	$3.69	$3.42	0
2016-09-14	$3.69	$3.69	$3.69	$3.69	$3.42	0
2016-09-13	$3.69	$3.69	$3.69	$3.69	$3.42	0
2016-09-12	$3.69	$3.69	$3.69	$3.69	$3.37	0
2016-09-09	$3.69	$3.69	$3.69	$3.69	$3.37	0
2016-09-08	$3.69	$3.69	$3.69	$3.69	$3.37	60
2016-09-07	$3.69	$3.69	$3.69	$3.69	$3.37	0
2016-09-06	$3.69	$3.69	$3.69	$3.69	$3.37	270
2016-09-02	$3.59	$3.59	$3.59	$3.59	$3.28	150
2016-09-01	$3.77	$3.77	$3.77	$3.77	$3.44	0
2016-08-31	$3.65	$3.77	$3.65	$3.77	$3.44	6,611
2016-08-30	$3.64	$3.64	$3.64	$3.64	$3.32	6,300
2016-08-29	$3.59	$3.60	$3.59	$3.60	$3.29	13,074
2016-08-26	$3.71	$3.73	$3.71	$3.73	$3.40	4,776
2016-08-25	$3.60	$3.60	$3.60	$3.60	$3.29	0
2016-08-24	$3.60	$3.60	$3.60	$3.60	$3.29	0
2016-08-23	$3.60	$3.60	$3.60	$3.60	$3.29	0
2016-08-22	$3.60	$3.60	$3.60	$3.60	$3.29	0
2016-08-19	$3.60	$3.60	$3.60	$3.60	$3.23	0
2016-08-18	$3.60	$3.60	$3.60	$3.60	$3.23	200
2016-08-17	$3.60	$3.60	$3.60	$3.60	$3.23	0
2016-08-16	$3.60	$3.60	$3.60	$3.60	$3.23	0
2016-08-15	$3.60	$3.60	$3.60	$3.60	$3.23	6,200
2016-08-12	$3.34	$3.34	$3.34	$3.34	$3.00	0
2016-08-11	$3.34	$3.34	$3.34	$3.34	$3.00	0
2016-08-10	$3.34	$3.34	$3.34	$3.34	$3.00	1,090
2016-08-09	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-08-08	$3.30	$3.31	$3.29	$3.30	$2.96	6,727
2016-08-05	$3.11	$3.11	$3.11	$3.11	$2.79	5,847
2016-08-04	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-08-03	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-08-02	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-08-01	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-07-29	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-07-28	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-07-27	$3.11	$3.11	$3.11	$3.11	$2.79	0
2016-07-26	$3.11	$3.11	$3.11	$3.11	$2.79	200
2016-07-25	$3.20	$3.20	$3.20	$3.20	$2.87	0
2016-07-22	$3.20	$3.20	$3.20	$3.20	$2.87	200
2016-07-21	$3.22	$3.22	$3.22	$3.22	$2.89	135
2016-07-20	$3.33	$3.33	$3.33	$3.33	$2.99	0
2016-07-19	$3.33	$3.33	$3.33	$3.33	$2.99	60
2016-07-18	$3.33	$3.33	$3.33	$3.33	$2.99	200
2016-07-15	$3.17	$3.17	$3.17	$3.17	$2.84	0
2016-07-14	$3.17	$3.17	$3.17	$3.17	$2.84	0
2016-07-13	$3.17	$3.17	$3.17	$3.17	$2.84	0
2016-07-12	$3.17	$3.17	$3.17	$3.17	$2.84	0
2016-07-11	$3.17	$3.17	$3.17	$3.17	$2.84	2,000
2016-07-08	$3.20	$3.20	$3.20	$3.20	$2.87	0
2016-07-07	$3.20	$3.20	$3.20	$3.20	$2.87	0
2016-07-06	$3.20	$3.20	$3.20	$3.20	$2.87	0
2016-07-05	$3.20	$3.20	$3.20	$3.20	$2.87	0
2016-07-01	$3.20	$3.20	$3.20	$3.20	$2.87	200
2016-06-30	$3.20	$3.20	$3.20	$3.20	$2.87	216
2016-06-29	$3.20	$3.20	$3.20	$3.20	$2.87	155
2016-06-28	$3.03	$3.03	$3.03	$3.03	$2.72	100
2016-06-27	$3.10	$3.10	$3.10	$3.10	$2.78	0
2016-06-24	$3.10	$3.10	$3.10	$3.10	$2.78	100
2016-06-23	$3.13	$3.13	$3.13	$3.13	$2.81	2,661
2016-06-22	$3.17	$3.17	$3.17	$3.17	$2.85	0
2016-06-21	$3.17	$3.17	$3.17	$3.17	$2.85	0
2016-06-20	$3.17	$3.17	$3.17	$3.17	$2.85	0
2016-06-17	$3.17	$3.17	$3.17	$3.17	$2.85	2,960
2016-06-16	$3.18	$3.18	$3.18	$3.18	$2.85	0
2016-06-15	$3.18	$3.18	$3.18	$3.18	$2.85	1,000
2016-06-14	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-06-13	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-06-10	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-06-09	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-06-08	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-06-07	$3.30	$3.30	$3.30	$3.30	$2.96	0
2016-06-06	$3.30	$3.30	$3.30	$3.30	$2.96	2,500
2016-06-03	$3.27	$3.27	$3.27	$3.27	$2.94	2,000
2016-06-02	$3.16	$3.16	$3.16	$3.16	$2.84	1,500
2016-06-01	$3.13	$3.13	$3.13	$3.13	$2.81	3,000
2016-05-31	$3.07	$3.07	$3.07	$3.07	$2.76	1
2016-05-27	$3.07	$3.07	$3.07	$3.07	$2.76	0
2016-05-26	$3.07	$3.07	$3.07	$3.07	$2.76	0
2016-05-25	$3.07	$3.07	$3.07	$3.07	$2.76	28
2016-05-24	$3.07	$3.07	$3.07	$3.07	$2.76	0
2016-05-23	$3.07	$3.07	$3.07	$3.07	$2.70	0
2016-05-20	$3.07	$3.07	$3.07	$3.07	$2.70	0
2016-05-19	$3.07	$3.07	$3.07	$3.07	$2.70	0
2016-05-18	$3.07	$3.07	$3.07	$3.07	$2.70	0
2016-05-17	$3.07	$3.07	$3.07	$3.07	$2.70	0
2016-05-16	$3.07	$3.07	$3.07	$3.07	$2.70	0
2016-05-13	$3.07	$3.07	$3.07	$3.07	$2.70	654
2016-05-12	$2.86	$2.86	$2.86	$2.86	$2.52	0
2016-05-11	$2.86	$2.86	$2.86	$2.86	$2.52	0
2016-05-10	$2.86	$2.86	$2.86	$2.86	$2.52	6,000
2016-05-09	$2.65	$2.75	$2.65	$2.75	$2.42	4,100
2016-05-06	$2.65	$2.65	$2.65	$2.65	$2.33	2,790
2016-05-05	$2.70	$2.70	$2.70	$2.70	$2.38	0
2016-05-04	$2.70	$2.70	$2.70	$2.70	$2.38	0
2016-05-03	$2.70	$2.70	$2.70	$2.70	$2.38	0
2016-05-02	$2.70	$2.70	$2.70	$2.70	$2.38	1,000
2016-04-29	$2.80	$2.80	$2.80	$2.80	$2.47	0
2016-04-28	$2.80	$2.80	$2.80	$2.80	$2.47	0
2016-04-27	$2.82	$2.82	$2.78	$2.80	$2.42	2,000
2016-04-26	$2.95	$2.95	$2.95	$2.95	$2.55	0
2016-04-25	$2.95	$2.95	$2.95	$2.95	$2.55	0
2016-04-22	$2.95	$2.95	$2.95	$2.95	$2.55	0
2016-04-21	$2.95	$2.95	$2.95	$2.95	$2.55	0
2016-04-20	$2.95	$2.95	$2.95	$2.95	$2.55	1,053
2016-04-19	$2.97	$2.97	$2.97	$2.97	$2.57	0
2016-04-18	$2.97	$2.97	$2.97	$2.97	$2.57	0
2016-04-15	$2.97	$2.97	$2.97	$2.97	$2.57	2,053
2016-04-14	$2.85	$3.00	$2.85	$2.99	$2.59	23,427
2016-04-13	$2.85	$2.85	$2.85	$2.85	$2.47	0
2016-04-12	$2.85	$2.85	$2.85	$2.85	$2.47	2,275
2016-04-11	$2.71	$2.71	$2.70	$2.70	$2.34	1,530
2016-04-08	$2.73	$2.73	$2.73	$2.73	$2.36	1,200
2016-04-07	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-04-06	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-04-05	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-04-04	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-04-01	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-03-31	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-03-30	$2.77	$2.77	$2.77	$2.77	$2.40	0
2016-03-29	$2.77	$2.77	$2.77	$2.77	$2.40	100
2016-03-28	$2.68	$2.70	$2.68	$2.70	$2.34	3,437
2016-03-24	$2.45	$2.45	$2.45	$2.45	$2.12	0
2016-03-23	$2.45	$2.45	$2.45	$2.45	$2.12	0
2016-03-22	$2.45	$2.45	$2.45	$2.45	$2.12	0
2016-03-21	$2.45	$2.45	$2.45	$2.45	$2.12	1,000
2016-03-18	$2.41	$2.41	$2.41	$2.41	$2.09	0
2016-03-17	$2.41	$2.41	$2.41	$2.41	$2.09	1,000
2016-03-16	$2.40	$2.40	$2.40	$2.40	$2.08	0
2016-03-15	$2.40	$2.40	$2.40	$2.40	$2.08	0
2016-03-14	$2.40	$2.40	$2.40	$2.40	$2.08	0
2016-03-11	$2.40	$2.40	$2.40	$2.40	$2.08	0
2016-03-10	$2.40	$2.40	$2.40	$2.40	$2.08	0
2016-03-09	$2.40	$2.40	$2.40	$2.40	$2.08	925
2016-03-08	$2.39	$2.39	$2.39	$2.39	$2.07	0
2016-03-07	$2.39	$2.39	$2.39	$2.39	$2.07	0
2016-03-04	$2.39	$2.39	$2.39	$2.39	$2.07	1,000
2016-03-03	$2.16	$2.16	$2.16	$2.16	$1.87	0
2016-03-02	$2.16	$2.16	$2.16	$2.16	$1.87	0
2016-03-01	$2.16	$2.16	$2.16	$2.16	$1.87	1,236
2016-02-29	$2.11	$2.11	$2.11	$2.11	$1.83	0
2016-02-26	$2.11	$2.11	$2.11	$2.11	$1.83	836
2016-02-25	$2.19	$2.19	$2.19	$2.19	$1.89	0
2016-02-24	$2.19	$2.19	$2.19	$2.19	$1.89	13,212
2016-02-23	$2.16	$2.16	$2.16	$2.16	$1.87	0
2016-02-22	$2.16	$2.16	$2.16	$2.16	$1.87	0
2016-02-19	$2.16	$2.16	$2.16	$2.16	$1.87	3,500
2016-02-18	$2.13	$2.13	$2.13	$2.13	$1.84	0
2016-02-17	$2.13	$2.13	$2.13	$2.13	$1.84	3,500
2016-02-16	$2.08	$2.08	$2.08	$2.08	$1.80	0
2016-02-12	$2.08	$2.08	$2.08	$2.08	$1.80	0
2016-02-11	$2.08	$2.08	$2.08	$2.08	$1.80	0
2016-02-10	$2.08	$2.08	$2.08	$2.08	$1.80	200
2016-02-09	$2.19	$2.29	$2.19	$2.29	$1.98	3,208
2016-02-08	$2.14	$2.14	$2.14	$2.14	$1.85	0
2016-02-05	$2.14	$2.14	$2.14	$2.14	$1.85	0
2016-02-04	$2.14	$2.14	$2.14	$2.14	$1.85	634
2016-02-03	$2.12	$2.12	$2.12	$2.12	$1.83	674
2016-02-02	$2.05	$2.08	$2.05	$2.08	$1.80	11,524
2016-02-01	$2.02	$2.02	$2.02	$2.02	$1.75	2,062
2016-01-29	$2.06	$2.06	$2.06	$2.06	$1.78	0
2016-01-28	$2.06	$2.06	$2.06	$2.06	$1.78	210
2016-01-27	$2.04	$2.06	$2.03	$2.03	$1.76	3,200
2016-01-26	$1.98	$1.98	$1.97	$1.97	$1.70	800
2016-01-25	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-22	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-21	$1.96	$1.96	$1.96	$1.96	$1.70	1,000
2016-01-20	$2.01	$2.01	$2.00	$2.00	$1.73	200
2016-01-19	$1.97	$1.97	$1.97	$1.97	$1.70	0
2016-01-15	$1.97	$1.97	$1.97	$1.97	$1.70	0
2016-01-14	$1.97	$1.97	$1.97	$1.97	$1.70	500
2016-01-13	$2.05	$2.05	$2.05	$2.05	$1.77	0
2016-01-12	$2.08	$2.08	$2.05	$2.05	$1.77	2,038
2016-01-11	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-08	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-07	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-06	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-05	$1.96	$1.96	$1.96	$1.96	$1.70	0
2016-01-04	$1.96	$1.96	$1.96	$1.96	$1.70	30
2015-12-31	$1.98	$1.98	$1.96	$1.96	$1.70	3,848
2015-12-30	$1.96	$1.96	$1.96	$1.96	$1.70	3,548
2015-12-29	$1.90	$1.90	$1.90	$1.90	$1.64	0
2015-12-28	$1.90	$1.90	$1.90	$1.90	$1.64	0
2015-12-24	$1.90	$1.90	$1.90	$1.90	$1.64	0
2015-12-23	$1.90	$1.90	$1.90	$1.90	$1.64	4,337
2015-12-22	$1.79	$1.90	$1.76	$1.90	$1.64	4,337
2015-12-21	$2.01	$2.01	$2.01	$2.01	$1.74	0
2015-12-18	$2.01	$2.01	$2.01	$2.01	$1.74	0
2015-12-17	$2.01	$2.01	$2.01	$2.01	$1.74	2,889
2015-12-16	$1.94	$2.01	$1.94	$2.01	$1.74	2,889
2015-12-15	$1.86	$1.86	$1.86	$1.86	$1.61	8,440
2015-12-14	$1.90	$1.90	$1.86	$1.86	$1.61	8,440
2015-12-11	$1.95	$1.95	$1.95	$1.95	$1.69	10,000
2015-12-10	$1.99	$2.01	$1.99	$2.01	$1.74	12,820
2015-12-09	$2.10	$2.10	$2.10	$2.10	$1.82	2,600
2015-12-08	$2.13	$2.13	$2.10	$2.10	$1.82	2,600
2015-12-07	$2.18	$2.27	$2.18	$2.27	$1.96	7,297
2015-12-04	$2.28	$2.28	$2.28	$2.28	$1.97	0
2015-12-03	$2.28	$2.28	$2.28	$2.28	$1.97	4,554
2015-12-02	$2.25	$2.25	$2.25	$2.25	$1.95	1,850
2015-12-01	$2.43	$2.43	$2.43	$2.43	$2.10	0
2015-11-30	$2.43	$2.43	$2.43	$2.43	$2.10	1,192
2015-11-27	$2.42	$2.42	$2.42	$2.42	$2.09	0
2015-11-25	$2.42	$2.42	$2.42	$2.42	$2.09	0
2015-11-24	$2.42	$2.42	$2.42	$2.42	$2.09	0
2015-11-23	$2.42	$2.42	$2.42	$2.42	$2.09	1,010
2015-11-20	$2.40	$2.42	$2.40	$2.42	$2.09	3,384
2015-11-19	$2.36	$2.36	$2.36	$2.36	$2.04	2,200
2015-11-18	$2.36	$2.37	$2.36	$2.36	$2.04	2,200
2015-11-12	$2.26	$2.26	$2.26	$2.26	$1.96	5,712
2015-11-11	$2.36	$2.36	$2.36	$2.36	$2.04	0
2015-11-10	$2.36	$2.36	$2.36	$2.36	$2.04	0
2015-11-09	$2.36	$2.36	$2.36	$2.36	$2.04	0
2015-11-06	$2.36	$2.36	$2.36	$2.36	$2.04	5,000
2015-11-05	$2.38	$2.38	$2.38	$2.38	$2.06	1,712
2015-11-04	$2.38	$2.38	$2.38	$2.38	$2.06	712
2015-11-03	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-11-02	$2.39	$2.39	$2.39	$2.39	$2.07	200
2015-10-30	$2.40	$2.40	$2.40	$2.40	$2.08	0
2015-10-29	$2.40	$2.40	$2.40	$2.40	$2.08	0
2015-10-28	$2.40	$2.40	$2.40	$2.40	$2.08	800
2015-10-27	$2.35	$2.35	$2.35	$2.35	$2.03	1,000
2015-10-26	$2.36	$2.36	$2.36	$2.36	$2.04	100
2015-10-23	$2.53	$2.53	$2.50	$2.50	$2.16	0
2015-10-22	$2.53	$2.53	$2.50	$2.50	$2.16	2,060
2015-10-21	$2.55	$2.55	$2.55	$2.55	$2.21	0
2015-10-20	$2.55	$2.55	$2.55	$2.55	$2.21	0
2015-10-19	$2.55	$2.55	$2.55	$2.55	$2.21	0
2015-10-16	$2.55	$2.55	$2.55	$2.55	$2.21	0
2015-10-15	$2.55	$2.55	$2.55	$2.55	$2.21	1,173
2015-10-14	$2.43	$2.43	$2.43	$2.43	$2.10	500
2015-10-13	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-10-12	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-10-09	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-10-08	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-10-07	$2.39	$2.39	$2.39	$2.39	$2.07	393
2015-10-06	$2.37	$2.37	$2.37	$2.37	$2.05	0
2015-10-05	$2.37	$2.37	$2.37	$2.37	$2.05	0
2015-10-02	$2.37	$2.37	$2.37	$2.37	$2.05	0
2015-10-01	$2.37	$2.37	$2.37	$2.37	$2.05	0
2015-09-30	$2.37	$2.37	$2.37	$2.37	$2.05	3,355
2015-09-29	$2.32	$2.32	$2.32	$2.32	$2.01	798
2015-09-28	$2.56	$2.56	$2.55	$2.55	$2.21	0
2015-09-25	$2.56	$2.56	$2.55	$2.55	$2.21	0
2015-09-24	$2.56	$2.56	$2.55	$2.55	$2.21	0
2015-09-23	$2.56	$2.56	$2.55	$2.55	$2.21	0
2015-09-22	$2.56	$2.56	$2.55	$2.55	$2.21	0
2015-09-21	$2.56	$2.56	$2.55	$2.55	$2.21	4,800
2015-09-18	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-09-17	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-09-16	$2.39	$2.39	$2.39	$2.39	$2.07	0
2015-09-15	$2.39	$2.39	$2.39	$2.39	$2.07	2,232
2015-09-14	$2.33	$2.33	$2.33	$2.33	$2.02	0
2015-09-11	$2.33	$2.33	$2.33	$2.33	$2.02	2,580
2015-09-10	$2.06	$2.06	$2.06	$2.06	$1.78	0
2015-09-09	$2.06	$2.06	$2.06	$2.06	$1.78	0
2015-09-08	$2.06	$2.06	$2.06	$2.06	$1.78	100
2015-09-04	$1.97	$1.97	$1.97	$1.97	$1.70	1,600
2015-09-03	$2.11	$2.11	$2.11	$2.11	$1.83	0
2015-09-02	$2.11	$2.11	$2.11	$2.11	$1.83	0
2015-09-01	$2.11	$2.11	$2.11	$2.11	$1.83	0
2015-08-31	$2.11	$2.11	$2.11	$2.11	$1.83	0
2015-08-28	$2.11	$2.11	$2.11	$2.11	$1.83	0
2015-08-27	$2.11	$2.11	$2.11	$2.11	$1.83	3,000
2015-08-26	$2.10	$2.20	$2.10	$2.10	$1.82	0
2015-08-25	$2.10	$2.20	$2.10	$2.10	$1.82	0
2015-08-24	$2.10	$2.20	$2.10	$2.10	$1.82	0

Charoen Pokphand Foo (CPOKY) News Headlines

Recent Charoen Pokphand Foo (CPOKY) News

Similar Companies to Charoen Pokphand Foo (CPOKY) 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	--	--	--

Charoen Pokphand Foo (CPOKY) Exchange: PINK