CYS Investments Inc (CYS) Stock Profile

Data as of Oct. 8, 2025

$7.31 ($0.00) 0.00%

CYS Investments Inc - Daily Information

Click for more stock information on CYS Investments Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$7.31
Previous Close	$7.31
High	$7.31
Low	$7.31
Adjusted Open	$7.31
Previous Adjusted Close	$7.31
Adjusted High	$7.31
Adjusted Low	$7.31

Invest in CYS Investments Inc (CYS)

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.

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

Historical Stock Data for CYS Investments Inc (CYS)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-08-01	$7.31	$7.31	$7.31	$7.31	$7.31	0
2018-07-31	$7.36	$7.47	$7.31	$7.31	$15.62	10,379,527
2018-07-30	$7.30	$7.44	$7.27	$7.39	$15.79	1,460,674
2018-07-27	$7.40	$7.42	$7.32	$7.32	$15.64	2,124,268
2018-07-26	$7.34	$7.43	$7.32	$7.42	$15.85	386,763
2018-07-25	$7.33	$7.40	$7.33	$7.37	$15.75	424,085
2018-07-24	$7.45	$7.46	$7.33	$7.40	$15.81	651,407
2018-07-23	$7.56	$7.58	$7.45	$7.52	$15.87	444,545
2018-07-20	$7.60	$7.63	$7.55	$7.57	$15.98	500,939
2018-07-19	$7.57	$7.64	$7.54	$7.59	$16.02	357,902
2018-07-18	$7.58	$7.62	$7.54	$7.56	$15.96	246,864
2018-07-17	$7.57	$7.63	$7.55	$7.59	$16.02	308,044
2018-07-16	$7.56	$7.59	$7.54	$7.59	$16.02	321,751
2018-07-13	$7.57	$7.62	$7.55	$7.55	$15.94	173,209
2018-07-12	$7.65	$7.67	$7.56	$7.57	$15.98	506,604
2018-07-11	$7.61	$7.67	$7.60	$7.65	$16.15	380,496
2018-07-10	$7.66	$7.68	$7.58	$7.59	$16.02	230,299
2018-07-09	$7.61	$7.69	$7.57	$7.63	$16.11	495,915
2018-07-06	$7.66	$7.68	$7.59	$7.61	$16.06	301,234
2018-07-05	$7.59	$7.67	$7.55	$7.65	$16.15	510,449
2018-07-03	$7.48	$7.60	$7.48	$7.59	$16.02	369,124
2018-07-02	$7.48	$7.53	$7.44	$7.45	$15.73	305,128
2018-06-29	$7.59	$7.59	$7.48	$7.50	$15.83	528,898
2018-06-28	$7.46	$7.63	$7.44	$7.59	$16.02	456,563
2018-06-27	$7.52	$7.52	$7.43	$7.44	$15.70	448,903
2018-06-26	$7.51	$7.57	$7.47	$7.51	$15.85	434,021
2018-06-25	$7.50	$7.56	$7.45	$7.52	$15.87	388,506
2018-06-22	$7.50	$7.55	$7.44	$7.52	$15.87	850,236
2018-06-21	$7.41	$7.53	$7.37	$7.51	$15.85	1,134,552
2018-06-20	$7.55	$7.63	$7.51	$7.62	$15.63	847,665
2018-06-19	$7.48	$7.55	$7.48	$7.54	$15.46	461,887
2018-06-18	$7.35	$7.55	$7.35	$7.47	$15.32	669,899
2018-06-15	$7.37	$7.42	$7.33	$7.35	$15.07	1,868,644
2018-06-14	$7.32	$7.40	$7.29	$7.39	$15.16	581,778
2018-06-13	$7.34	$7.35	$7.27	$7.29	$14.95	547,527
2018-06-12	$7.34	$7.35	$7.30	$7.34	$15.05	763,651
2018-06-11	$7.25	$7.39	$7.25	$7.33	$15.03	723,972
2018-06-08	$7.26	$7.30	$7.26	$7.28	$14.93	314,953
2018-06-07	$7.24	$7.29	$7.24	$7.26	$14.89	390,151
2018-06-06	$7.28	$7.30	$7.19	$7.22	$14.81	595,342
2018-06-05	$7.39	$7.40	$7.28	$7.29	$14.95	824,368
2018-06-04	$7.30	$7.38	$7.30	$7.37	$15.11	544,376
2018-06-01	$7.32	$7.35	$7.28	$7.31	$14.99	345,225
2018-05-31	$7.44	$7.46	$7.28	$7.32	$15.01	660,600
2018-05-30	$7.38	$7.45	$7.37	$7.43	$15.24	465,408
2018-05-29	$7.27	$7.38	$7.27	$7.36	$15.09	513,667
2018-05-25	$7.29	$7.31	$7.27	$7.28	$14.93	150,762
2018-05-24	$7.32	$7.32	$7.26	$7.28	$14.93	313,788
2018-05-23	$7.30	$7.33	$7.24	$7.32	$15.01	313,007
2018-05-22	$7.33	$7.34	$7.29	$7.29	$14.95	211,524
2018-05-21	$7.15	$7.33	$7.15	$7.32	$15.01	534,166
2018-05-18	$7.17	$7.18	$7.12	$7.15	$14.66	310,639
2018-05-17	$7.17	$7.20	$7.12	$7.14	$14.64	236,815
2018-05-16	$7.23	$7.25	$7.15	$7.18	$14.72	308,484
2018-05-15	$7.27	$7.29	$7.22	$7.23	$14.83	408,587
2018-05-14	$7.30	$7.35	$7.29	$7.29	$14.95	199,839
2018-05-11	$7.35	$7.38	$7.29	$7.32	$15.01	349,070
2018-05-10	$7.36	$7.39	$7.31	$7.34	$15.05	551,182
2018-05-09	$7.27	$7.34	$7.17	$7.32	$15.01	498,043
2018-05-08	$7.39	$7.43	$7.25	$7.25	$14.87	775,648
2018-05-07	$7.34	$7.42	$7.31	$7.41	$15.20	806,312
2018-05-04	$7.23	$7.35	$7.23	$7.33	$15.03	741,931
2018-05-03	$7.19	$7.26	$7.11	$7.24	$14.85	689,866
2018-05-02	$7.20	$7.25	$7.17	$7.17	$14.70	519,370
2018-05-01	$7.18	$7.22	$7.13	$7.20	$14.77	421,632
2018-04-30	$7.26	$7.31	$7.17	$7.17	$14.70	1,373,860
2018-04-27	$7.30	$7.32	$7.16	$7.26	$14.89	2,232,167
2018-04-26	$7.25	$7.36	$7.13	$7.28	$14.93	4,459,623
2018-04-25	$6.55	$6.64	$6.53	$6.62	$13.58	749,634
2018-04-24	$6.60	$6.65	$6.56	$6.62	$13.58	571,118
2018-04-23	$6.61	$6.64	$6.52	$6.59	$13.51	508,409
2018-04-20	$6.63	$6.63	$6.57	$6.59	$13.51	448,610
2018-04-19	$6.66	$6.68	$6.59	$6.60	$13.53	375,084
2018-04-18	$6.69	$6.74	$6.66	$6.66	$13.66	329,632
2018-04-17	$6.63	$6.68	$6.62	$6.67	$13.68	332,174
2018-04-16	$6.62	$6.64	$6.57	$6.62	$13.58	553,086
2018-04-13	$6.64	$6.66	$6.57	$6.61	$13.56	517,284
2018-04-12	$6.74	$6.75	$6.63	$6.64	$13.62	486,897
2018-04-11	$6.77	$6.79	$6.71	$6.73	$13.80	500,284
2018-04-10	$6.82	$6.82	$6.74	$6.74	$13.82	404,318
2018-04-09	$6.78	$6.85	$6.77	$6.79	$13.92	476,823
2018-04-06	$6.75	$6.84	$6.75	$6.79	$13.92	596,493
2018-04-05	$6.76	$6.79	$6.71	$6.75	$13.84	456,079
2018-04-04	$6.71	$6.79	$6.71	$6.77	$13.88	443,482
2018-04-03	$6.70	$6.80	$6.66	$6.75	$13.84	800,551
2018-04-02	$6.71	$6.76	$6.62	$6.70	$13.74	628,082
2018-03-29	$6.68	$6.78	$6.67	$6.72	$13.78	1,026,968
2018-03-28	$6.61	$6.69	$6.61	$6.66	$13.66	428,964
2018-03-27	$6.56	$6.68	$6.53	$6.61	$13.56	926,096
2018-03-26	$6.53	$6.59	$6.49	$6.56	$13.45	929,693
2018-03-23	$6.52	$6.60	$6.47	$6.47	$13.27	708,006
2018-03-22	$6.49	$6.59	$6.48	$6.52	$13.37	805,591
2018-03-21	$6.48	$6.55	$6.46	$6.50	$13.33	1,098,289
2018-03-20	$6.71	$6.75	$6.66	$6.71	$13.31	1,315,475
2018-03-19	$6.80	$6.81	$6.63	$6.70	$13.29	1,221,413
2018-03-16	$6.74	$6.84	$6.64	$6.82	$13.53	2,953,530
2018-03-15	$6.76	$6.77	$6.66	$6.72	$13.33	860,212
2018-03-14	$6.75	$6.84	$6.75	$6.77	$13.43	824,768
2018-03-13	$6.67	$6.81	$6.66	$6.73	$13.35	1,280,250
2018-03-12	$6.49	$6.70	$6.49	$6.61	$13.11	2,016,976
2018-03-09	$6.45	$6.51	$6.37	$6.49	$12.87	589,438
2018-03-08	$6.43	$6.48	$6.38	$6.45	$12.79	753,948
2018-03-07	$6.44	$6.50	$6.38	$6.43	$12.75	984,765
2018-03-06	$6.46	$6.48	$6.33	$6.45	$12.79	851,704
2018-03-05	$6.40	$6.54	$6.40	$6.47	$12.83	838,655
2018-03-02	$6.34	$6.42	$6.29	$6.42	$12.73	691,916
2018-03-01	$6.33	$6.44	$6.31	$6.37	$12.64	749,091
2018-02-28	$6.41	$6.45	$6.32	$6.32	$12.54	979,356
2018-02-27	$6.62	$6.65	$6.39	$6.40	$12.70	949,692
2018-02-26	$6.61	$6.68	$6.55	$6.60	$13.09	870,765
2018-02-23	$6.50	$6.62	$6.50	$6.61	$13.11	657,407
2018-02-22	$6.50	$6.54	$6.41	$6.47	$12.83	885,917
2018-02-21	$6.55	$6.65	$6.44	$6.45	$12.79	1,398,526
2018-02-20	$6.66	$6.69	$6.45	$6.54	$12.97	1,454,393
2018-02-16	$6.62	$6.75	$6.61	$6.70	$13.29	991,695
2018-02-15	$6.48	$6.71	$6.25	$6.61	$13.11	2,370,173
2018-02-14	$6.54	$6.65	$6.47	$6.62	$13.13	2,047,622
2018-02-13	$6.50	$6.61	$6.43	$6.56	$13.01	734,313
2018-02-12	$6.39	$6.51	$6.33	$6.50	$12.89	1,336,326
2018-02-09	$6.42	$6.44	$6.31	$6.37	$12.64	1,249,652
2018-02-08	$6.45	$6.47	$6.35	$6.39	$12.68	1,118,079
2018-02-07	$6.50	$6.63	$6.40	$6.42	$12.73	1,620,796
2018-02-06	$6.36	$6.62	$6.34	$6.49	$12.87	1,768,136
2018-02-05	$6.43	$6.51	$6.26	$6.39	$12.68	1,757,376
2018-02-02	$6.60	$6.64	$6.48	$6.49	$12.87	1,027,954
2018-02-01	$6.71	$6.84	$6.63	$6.64	$13.17	1,292,070
2018-01-31	$6.93	$6.98	$6.63	$6.74	$13.37	1,876,277
2018-01-30	$6.85	$6.96	$6.85	$6.87	$13.63	845,008
2018-01-29	$7.17	$7.19	$6.90	$6.91	$13.71	1,644,130
2018-01-26	$7.32	$7.36	$7.15	$7.19	$14.26	1,011,694
2018-01-25	$7.39	$7.42	$7.29	$7.32	$14.52	752,063
2018-01-24	$7.45	$7.50	$7.37	$7.41	$14.70	821,709
2018-01-23	$7.44	$7.53	$7.44	$7.47	$14.82	617,617
2018-01-22	$7.48	$7.52	$7.44	$7.44	$14.76	653,376
2018-01-19	$7.46	$7.53	$7.45	$7.48	$14.84	718,625
2018-01-18	$7.62	$7.62	$7.47	$7.49	$14.86	653,948
2018-01-17	$7.58	$7.68	$7.58	$7.62	$15.12	523,723
2018-01-16	$7.72	$7.76	$7.59	$7.60	$15.08	719,593
2018-01-12	$7.70	$7.80	$7.65	$7.69	$15.25	581,131
2018-01-11	$7.71	$7.81	$7.70	$7.79	$15.45	599,127
2018-01-10	$7.81	$7.82	$7.62	$7.75	$15.37	1,058,791
2018-01-09	$7.93	$7.93	$7.81	$7.81	$15.49	422,998
2018-01-08	$7.85	$7.91	$7.82	$7.89	$15.65	383,036
2018-01-05	$7.84	$7.89	$7.81	$7.86	$15.59	370,221
2018-01-04	$7.79	$7.91	$7.79	$7.82	$15.51	545,631
2018-01-03	$7.93	$7.99	$7.77	$7.80	$15.47	721,247
2018-01-02	$8.02	$8.05	$7.93	$7.93	$15.73	600,066
2017-12-29	$8.18	$8.20	$8.01	$8.03	$15.93	612,643
2017-12-28	$8.12	$8.17	$8.08	$8.17	$16.21	427,345
2017-12-27	$8.10	$8.16	$8.03	$8.09	$16.05	498,478
2017-12-26	$7.98	$8.13	$7.98	$8.06	$15.99	475,403
2017-12-22	$8.00	$8.03	$7.95	$7.97	$15.81	429,876
2017-12-21	$7.94	$8.04	$7.92	$8.01	$15.89	550,917
2017-12-20	$8.13	$8.26	$8.10	$8.19	$15.75	930,191
2017-12-19	$8.36	$8.38	$8.11	$8.12	$15.62	843,779
2017-12-18	$8.51	$8.53	$8.34	$8.36	$16.08	633,680
2017-12-15	$8.36	$8.51	$8.34	$8.44	$16.24	1,149,438
2017-12-14	$8.31	$8.41	$8.29	$8.33	$16.02	364,988
2017-12-13	$8.26	$8.40	$8.24	$8.34	$16.04	512,235
2017-12-12	$8.27	$8.30	$8.24	$8.28	$15.93	328,827
2017-12-11	$8.26	$8.35	$8.26	$8.27	$15.91	458,249
2017-12-08	$8.30	$8.30	$8.22	$8.26	$15.89	261,755
2017-12-07	$8.21	$8.29	$8.21	$8.29	$15.95	364,537
2017-12-06	$8.23	$8.27	$8.20	$8.22	$15.81	289,441
2017-12-05	$8.25	$8.26	$8.19	$8.23	$15.83	291,249
2017-12-04	$8.19	$8.27	$8.18	$8.26	$15.89	372,200
2017-12-01	$8.09	$8.16	$8.02	$8.14	$15.66	464,838
2017-11-30	$8.26	$8.29	$8.04	$8.09	$15.56	565,143
2017-11-29	$8.20	$8.32	$8.20	$8.23	$15.83	398,274
2017-11-28	$8.25	$8.27	$8.18	$8.25	$15.87	473,568
2017-11-27	$8.27	$8.31	$8.23	$8.25	$15.87	353,158
2017-11-24	$8.30	$8.32	$8.24	$8.25	$15.87	121,625
2017-11-22	$8.24	$8.33	$8.24	$8.33	$16.02	404,264
2017-11-21	$8.17	$8.24	$8.13	$8.24	$15.85	460,712
2017-11-20	$8.05	$8.15	$8.03	$8.15	$15.68	339,980
2017-11-17	$7.98	$8.06	$7.97	$8.05	$15.48	354,912
2017-11-16	$7.96	$8.04	$7.96	$7.98	$15.35	322,573
2017-11-15	$8.03	$8.06	$7.96	$7.97	$15.33	292,554
2017-11-14	$7.96	$8.07	$7.94	$8.03	$15.45	292,929
2017-11-13	$7.86	$7.96	$7.82	$7.96	$15.31	721,480
2017-11-10	$7.94	$8.04	$7.87	$7.89	$15.18	520,204
2017-11-09	$7.96	$8.03	$7.91	$7.98	$15.35	582,011
2017-11-08	$7.91	$8.05	$7.91	$7.99	$15.37	492,504
2017-11-07	$7.80	$7.98	$7.76	$7.91	$15.22	619,897
2017-11-06	$7.97	$7.97	$7.80	$7.88	$15.16	729,204
2017-11-03	$7.94	$8.01	$7.89	$7.97	$15.33	543,937
2017-11-02	$8.07	$8.07	$7.94	$7.98	$15.35	663,391
2017-11-01	$8.00	$8.13	$8.00	$8.07	$15.52	729,016
2017-10-31	$8.15	$8.17	$8.00	$8.00	$15.39	868,036
2017-10-30	$8.20	$8.27	$8.12	$8.14	$15.66	934,576
2017-10-27	$8.10	$8.25	$7.97	$8.21	$15.79	843,975
2017-10-26	$8.29	$8.34	$8.04	$8.08	$15.54	1,239,410
2017-10-25	$8.50	$8.50	$8.18	$8.31	$15.98	700,130
2017-10-24	$8.55	$8.61	$8.45	$8.46	$16.27	404,992
2017-10-23	$8.68	$8.68	$8.45	$8.52	$16.39	749,895
2017-10-20	$8.74	$8.75	$8.61	$8.65	$16.64	440,684
2017-10-19	$8.73	$8.73	$8.66	$8.70	$16.74	334,029
2017-10-18	$8.68	$8.75	$8.68	$8.72	$16.77	529,309
2017-10-17	$8.72	$8.73	$8.68	$8.70	$16.74	224,016
2017-10-16	$8.68	$8.73	$8.68	$8.71	$16.75	330,329
2017-10-13	$8.63	$8.69	$8.61	$8.66	$16.66	394,555
2017-10-12	$8.61	$8.62	$8.54	$8.60	$16.54	433,591
2017-10-11	$8.55	$8.60	$8.54	$8.60	$16.54	467,720
2017-10-10	$8.61	$8.62	$8.54	$8.55	$16.45	449,507
2017-10-09	$8.57	$8.64	$8.56	$8.62	$16.58	386,541
2017-10-06	$8.65	$8.66	$8.52	$8.57	$16.49	509,719
2017-10-05	$8.70	$8.74	$8.68	$8.70	$16.74	368,586
2017-10-04	$8.72	$8.73	$8.68	$8.70	$16.74	299,181
2017-10-03	$8.71	$8.73	$8.69	$8.71	$16.75	296,720
2017-10-02	$8.67	$8.73	$8.65	$8.71	$16.75	532,884
2017-09-29	$8.66	$8.69	$8.63	$8.64	$16.62	442,879
2017-09-28	$8.65	$8.68	$8.56	$8.64	$16.62	522,412
2017-09-27	$8.69	$8.72	$8.58	$8.68	$16.70	669,448
2017-09-26	$8.63	$8.74	$8.61	$8.71	$16.75	842,665
2017-09-25	$8.58	$8.62	$8.54	$8.61	$16.56	633,072
2017-09-22	$8.50	$8.64	$8.48	$8.57	$16.49	1,216,828
2017-09-21	$8.77	$8.80	$8.72	$8.73	$16.32	937,069
2017-09-20	$8.76	$8.80	$8.71	$8.75	$16.35	970,290
2017-09-19	$8.76	$8.80	$8.74	$8.75	$16.35	886,539
2017-09-18	$8.79	$8.81	$8.70	$8.75	$16.35	1,151,984
2017-09-15	$8.78	$8.79	$8.73	$8.78	$16.41	1,823,747
2017-09-14	$8.72	$8.78	$8.72	$8.76	$16.37	449,048
2017-09-13	$8.78	$8.78	$8.69	$8.72	$16.30	840,343
2017-09-12	$8.84	$8.84	$8.76	$8.78	$16.41	731,672
2017-09-11	$8.76	$8.81	$8.73	$8.81	$16.47	604,275
2017-09-08	$8.75	$8.78	$8.68	$8.77	$16.39	379,244
2017-09-07	$8.72	$8.79	$8.67	$8.77	$16.39	485,593
2017-09-06	$8.72	$8.75	$8.67	$8.72	$16.30	512,431
2017-09-05	$8.84	$8.86	$8.68	$8.70	$16.26	865,530
2017-09-01	$8.80	$8.84	$8.73	$8.83	$16.50	332,844
2017-08-31	$8.72	$8.80	$8.71	$8.79	$16.43	290,257
2017-08-30	$8.72	$8.76	$8.69	$8.71	$16.28	244,887
2017-08-29	$8.76	$8.84	$8.73	$8.73	$16.32	356,323
2017-08-28	$8.77	$8.81	$8.73	$8.77	$16.39	395,849
2017-08-25	$8.79	$8.80	$8.72	$8.77	$16.39	248,326
2017-08-24	$8.74	$8.80	$8.72	$8.77	$16.39	316,361
2017-08-23	$8.73	$8.79	$8.72	$8.73	$16.32	332,019
2017-08-22	$8.74	$8.77	$8.72	$8.75	$16.35	649,690
2017-08-21	$8.72	$8.75	$8.69	$8.74	$16.34	281,623
2017-08-18	$8.68	$8.75	$8.65	$8.73	$16.32	538,087
2017-08-17	$8.70	$8.75	$8.68	$8.70	$16.26	426,498
2017-08-16	$8.67	$8.75	$8.63	$8.70	$16.26	305,025
2017-08-15	$8.74	$8.75	$8.61	$8.71	$16.28	586,965
2017-08-14	$8.72	$8.81	$8.70	$8.78	$16.41	879,500
2017-08-11	$8.63	$8.74	$8.58	$8.72	$16.30	563,018
2017-08-10	$8.71	$8.75	$8.64	$8.70	$16.26	577,630
2017-08-09	$8.69	$8.76	$8.68	$8.72	$16.30	836,458
2017-08-08	$8.70	$8.73	$8.63	$8.70	$16.26	595,485
2017-08-07	$8.60	$8.69	$8.55	$8.69	$16.24	569,270
2017-08-04	$8.60	$8.62	$8.52	$8.60	$16.07	374,741
2017-08-03	$8.61	$8.65	$8.52	$8.61	$16.09	602,151
2017-08-02	$8.61	$8.64	$8.56	$8.62	$16.11	331,579
2017-08-01	$8.53	$8.61	$8.44	$8.61	$16.09	546,599
2017-07-31	$8.44	$8.54	$8.39	$8.51	$15.91	604,815
2017-07-28	$8.43	$8.48	$8.37	$8.42	$15.74	409,924
2017-07-27	$8.46	$8.54	$8.30	$8.42	$15.74	671,211
2017-07-26	$8.37	$8.50	$8.36	$8.41	$15.72	506,719
2017-07-25	$8.44	$8.48	$8.35	$8.38	$15.66	518,913
2017-07-24	$8.45	$8.54	$8.44	$8.45	$15.79	570,976
2017-07-21	$8.48	$8.50	$8.36	$8.45	$15.79	454,142
2017-07-20	$8.38	$8.43	$8.36	$8.37	$15.64	272,729
2017-07-19	$8.30	$8.42	$8.29	$8.39	$15.68	329,981
2017-07-18	$8.41	$8.46	$8.28	$8.32	$15.55	585,447
2017-07-17	$8.48	$8.51	$8.44	$8.44	$15.77	359,837
2017-07-14	$8.41	$8.51	$8.41	$8.46	$15.81	378,677
2017-07-13	$8.52	$8.54	$8.36	$8.39	$15.68	547,650
2017-07-12	$8.48	$8.58	$8.45	$8.48	$15.85	547,990
2017-07-11	$8.40	$8.48	$8.33	$8.42	$15.74	533,127
2017-07-10	$8.34	$8.46	$8.30	$8.38	$15.66	520,597
2017-07-07	$8.46	$8.46	$8.33	$8.37	$15.64	613,419
2017-07-06	$8.49	$8.50	$8.41	$8.46	$15.81	662,132
2017-07-05	$8.57	$8.64	$8.49	$8.52	$15.92	573,561
2017-07-03	$8.42	$8.58	$8.40	$8.56	$16.00	478,639
2017-06-30	$8.43	$8.48	$8.37	$8.41	$15.72	573,307
2017-06-29	$8.50	$8.53	$8.36	$8.42	$15.74	685,955
2017-06-28	$8.65	$8.65	$8.50	$8.53	$15.94	910,286
2017-06-27	$8.74	$8.74	$8.58	$8.65	$16.17	958,925
2017-06-26	$8.76	$8.80	$8.70	$8.76	$16.37	398,739
2017-06-23	$8.71	$8.78	$8.68	$8.76	$16.37	681,386
2017-06-22	$8.68	$8.74	$8.64	$8.69	$16.24	455,425
2017-06-21	$8.66	$8.73	$8.61	$8.64	$16.15	548,309
2017-06-20	$8.64	$8.67	$8.58	$8.66	$16.19	768,229
2017-06-19	$8.94	$8.98	$8.87	$8.92	$16.20	936,630
2017-06-16	$8.82	$8.93	$8.79	$8.91	$16.19	1,746,176
2017-06-15	$8.73	$8.83	$8.71	$8.82	$16.02	630,937
2017-06-14	$8.64	$8.77	$8.62	$8.73	$15.86	711,338
2017-06-13	$8.64	$8.69	$8.55	$8.66	$15.73	604,339
2017-06-12	$8.57	$8.69	$8.56	$8.66	$15.73	989,536
2017-06-09	$8.57	$8.64	$8.47	$8.61	$15.64	649,470
2017-06-08	$8.52	$8.59	$8.46	$8.56	$15.55	581,216
2017-06-07	$8.51	$8.56	$8.48	$8.53	$15.50	498,531
2017-06-06	$8.53	$8.58	$8.44	$8.52	$15.48	407,417
2017-06-05	$8.51	$8.55	$8.43	$8.50	$15.44	370,284
2017-06-02	$8.55	$8.64	$8.52	$8.52	$15.48	414,157
2017-06-01	$8.43	$8.61	$8.43	$8.51	$15.46	545,692
2017-05-31	$8.37	$8.48	$8.35	$8.43	$15.31	680,819
2017-05-30	$8.40	$8.41	$8.35	$8.37	$15.21	233,621
2017-05-26	$8.39	$8.43	$8.30	$8.40	$15.26	278,783
2017-05-25	$8.41	$8.47	$8.36	$8.38	$15.22	322,429
2017-05-24	$8.38	$8.43	$8.30	$8.41	$15.28	394,365
2017-05-23	$8.35	$8.39	$8.28	$8.34	$15.15	377,489
2017-05-22	$8.22	$8.35	$8.20	$8.31	$15.10	471,953
2017-05-19	$8.14	$8.23	$8.14	$8.21	$14.91	394,282
2017-05-18	$8.14	$8.18	$8.11	$8.14	$14.79	654,229
2017-05-17	$8.14	$8.20	$8.12	$8.14	$14.79	505,261
2017-05-16	$8.13	$8.24	$8.12	$8.15	$14.81	531,559
2017-05-15	$8.12	$8.19	$8.10	$8.12	$14.75	375,242
2017-05-12	$8.15	$8.16	$8.09	$8.10	$14.71	501,525
2017-05-11	$8.14	$8.16	$8.09	$8.12	$14.75	496,747
2017-05-10	$8.09	$8.18	$8.08	$8.14	$14.79	413,434
2017-05-09	$8.23	$8.25	$8.04	$8.07	$14.66	819,234
2017-05-08	$8.36	$8.38	$8.21	$8.23	$14.95	563,229
2017-05-05	$8.33	$8.39	$8.30	$8.35	$15.17	496,485
2017-05-04	$8.41	$8.41	$8.25	$8.33	$15.13	554,677
2017-05-03	$8.48	$8.50	$8.39	$8.42	$15.30	723,172
2017-05-02	$8.61	$8.61	$8.46	$8.48	$15.40	659,863
2017-05-01	$8.56	$8.64	$8.52	$8.61	$15.64	548,517
2017-04-28	$8.68	$8.70	$8.51	$8.53	$15.50	804,559
2017-04-27	$8.58	$8.73	$8.54	$8.72	$15.84	975,979
2017-04-26	$8.46	$8.56	$8.42	$8.54	$15.51	800,020
2017-04-25	$8.43	$8.50	$8.40	$8.43	$15.31	1,028,684
2017-04-24	$8.55	$8.58	$8.43	$8.45	$15.35	874,744
2017-04-21	$8.52	$8.54	$8.45	$8.53	$15.50	908,395
2017-04-20	$8.34	$8.57	$8.33	$8.47	$15.39	1,717,905
2017-04-19	$8.30	$8.32	$8.27	$8.30	$15.08	468,532
2017-04-18	$8.29	$8.33	$8.27	$8.27	$15.02	768,093
2017-04-17	$8.12	$8.28	$8.12	$8.25	$14.99	639,186
2017-04-13	$8.08	$8.19	$8.06	$8.12	$14.75	869,969
2017-04-12	$8.19	$8.19	$8.07	$8.08	$14.68	793,166
2017-04-11	$8.03	$8.20	$8.02	$8.16	$14.82	947,360
2017-04-10	$8.07	$8.14	$8.03	$8.13	$14.77	605,603
2017-04-07	$8.10	$8.17	$8.05	$8.07	$14.66	971,553
2017-04-06	$7.97	$8.09	$7.93	$8.08	$14.68	665,060
2017-04-05	$8.10	$8.15	$7.91	$7.97	$14.48	838,816
2017-04-04	$8.01	$8.08	$7.94	$8.08	$14.68	980,725
2017-04-03	$7.94	$8.01	$7.91	$8.00	$14.53	589,580
2017-03-31	$7.91	$7.96	$7.88	$7.95	$14.44	577,166
2017-03-30	$7.94	$7.99	$7.89	$7.89	$14.33	593,777
2017-03-29	$7.85	$7.95	$7.83	$7.94	$14.42	556,455
2017-03-28	$7.76	$7.84	$7.75	$7.83	$14.22	483,791
2017-03-27	$7.65	$7.80	$7.65	$7.75	$14.08	449,531
2017-03-24	$7.73	$7.77	$7.67	$7.68	$13.95	693,327
2017-03-23	$7.74	$7.81	$7.72	$7.73	$14.04	508,985
2017-03-22	$7.72	$7.78	$7.68	$7.74	$14.06	855,067
2017-03-21	$7.77	$7.80	$7.65	$7.72	$14.02	1,521,393
2017-03-20	$7.99	$8.02	$7.88	$8.01	$14.09	1,275,945
2017-03-17	$7.81	$8.00	$7.81	$7.99	$14.06	3,009,090
2017-03-16	$7.75	$7.83	$7.69	$7.83	$13.78	1,106,098
2017-03-15	$7.49	$7.76	$7.49	$7.73	$13.60	1,246,437
2017-03-14	$7.59	$7.59	$7.46	$7.46	$13.13	805,006
2017-03-13	$7.69	$7.70	$7.55	$7.56	$13.30	1,088,762
2017-03-10	$7.64	$7.75	$7.61	$7.69	$13.53	754,889
2017-03-09	$7.63	$7.67	$7.53	$7.57	$13.32	577,551
2017-03-08	$7.79	$7.81	$7.61	$7.61	$13.39	868,687
2017-03-07	$7.85	$7.88	$7.78	$7.78	$13.69	320,510
2017-03-06	$7.86	$7.89	$7.81	$7.88	$13.87	504,940
2017-03-03	$7.86	$7.89	$7.77	$7.84	$13.80	420,532
2017-03-02	$7.88	$7.90	$7.81	$7.86	$13.83	676,224
2017-03-01	$8.04	$8.05	$7.83	$7.89	$13.88	844,630
2017-02-28	$8.02	$8.04	$7.96	$8.02	$14.11	713,006
2017-02-27	$7.94	$8.08	$7.94	$8.01	$14.09	821,487
2017-02-24	$7.88	$7.95	$7.85	$7.95	$13.99	518,680
2017-02-23	$7.78	$7.90	$7.76	$7.88	$13.87	448,140
2017-02-22	$7.76	$7.79	$7.70	$7.77	$13.67	413,222
2017-02-21	$7.84	$7.84	$7.67	$7.78	$13.69	958,363
2017-02-17	$7.87	$7.91	$7.71	$7.80	$13.73	1,978,919
2017-02-16	$7.69	$7.90	$7.60	$7.89	$13.88	2,000,484
2017-02-15	$7.80	$7.87	$7.68	$7.87	$13.85	566,187
2017-02-14	$7.88	$7.88	$7.76	$7.84	$13.80	550,886
2017-02-13	$7.85	$7.92	$7.84	$7.88	$13.87	569,770
2017-02-10	$7.78	$7.83	$7.75	$7.83	$13.78	453,541
2017-02-09	$7.87	$7.90	$7.75	$7.76	$13.65	781,922
2017-02-08	$7.84	$7.87	$7.75	$7.86	$13.83	479,986
2017-02-07	$7.86	$7.88	$7.81	$7.84	$13.80	436,845
2017-02-06	$7.76	$7.85	$7.76	$7.84	$13.80	338,022
2017-02-03	$7.75	$7.78	$7.69	$7.76	$13.65	652,151
2017-02-02	$7.61	$7.72	$7.60	$7.67	$13.50	675,654
2017-02-01	$7.59	$7.69	$7.54	$7.57	$13.32	873,463
2017-01-31	$7.74	$7.76	$7.52	$7.57	$13.32	1,670,309
2017-01-30	$7.80	$7.83	$7.71	$7.74	$13.62	580,502
2017-01-27	$7.90	$7.91	$7.78	$7.80	$13.73	504,756
2017-01-26	$7.88	$7.91	$7.85	$7.87	$13.85	381,250
2017-01-25	$7.91	$7.95	$7.86	$7.91	$13.92	299,405
2017-01-24	$7.93	$7.99	$7.88	$7.94	$13.97	359,362
2017-01-23	$7.93	$7.97	$7.89	$7.94	$13.97	431,134
2017-01-20	$7.84	$7.90	$7.84	$7.88	$13.87	285,381
2017-01-19	$7.91	$7.95	$7.84	$7.86	$13.83	404,097
2017-01-18	$7.97	$8.02	$7.92	$7.94	$13.97	315,195
2017-01-17	$7.93	$8.05	$7.93	$7.97	$14.02	394,112
2017-01-13	$7.86	$7.93	$7.83	$7.92	$13.94	287,940
2017-01-12	$7.96	$7.99	$7.87	$7.89	$13.88	427,829
2017-01-11	$7.90	$8.03	$7.88	$7.95	$13.99	487,889
2017-01-10	$7.88	$7.92	$7.78	$7.90	$13.90	843,310
2017-01-09	$7.95	$7.98	$7.85	$7.89	$13.88	510,427
2017-01-06	$7.97	$7.99	$7.89	$7.92	$13.94	369,084
2017-01-05	$7.93	$8.00	$7.90	$7.99	$14.06	542,167
2017-01-04	$7.97	$8.00	$7.90	$7.95	$13.99	665,041
2017-01-03	$7.73	$7.94	$7.71	$7.94	$13.97	813,185
2016-12-30	$7.86	$7.88	$7.71	$7.73	$13.60	656,039
2016-12-29	$7.65	$7.84	$7.65	$7.83	$13.78	573,898
2016-12-28	$7.70	$7.74	$7.61	$7.65	$13.46	589,971
2016-12-27	$7.83	$7.88	$7.68	$7.69	$13.53	611,490
2016-12-23	$7.85	$7.88	$7.73	$7.80	$13.73	915,599
2016-12-22	$7.76	$7.91	$7.75	$7.85	$13.81	1,502,010
2016-12-21	$7.70	$7.79	$7.66	$7.75	$13.64	792,327
2016-12-20	$7.68	$7.71	$7.62	$7.69	$13.53	1,052,129
2016-12-19	$7.72	$7.97	$7.72	$7.96	$13.57	1,427,526
2016-12-16	$7.48	$7.74	$7.47	$7.71	$13.14	2,630,992
2016-12-15	$7.72	$7.75	$7.42	$7.42	$12.65	1,714,514
2016-12-14	$7.81	$7.97	$7.70	$7.72	$13.16	1,387,143
2016-12-13	$8.01	$8.05	$7.76	$7.79	$13.28	1,257,738
2016-12-12	$8.10	$8.19	$8.04	$8.05	$13.72	887,510
2016-12-09	$8.10	$8.13	$8.02	$8.10	$13.80	845,367
2016-12-08	$8.02	$8.13	$7.96	$8.11	$13.82	726,043
2016-12-07	$8.03	$8.17	$8.03	$8.10	$13.80	525,147
2016-12-06	$7.89	$8.01	$7.88	$8.01	$13.65	600,515
2016-12-05	$7.70	$7.92	$7.70	$7.86	$13.40	760,318
2016-12-02	$7.80	$7.86	$7.65	$7.67	$13.07	1,201,183
2016-12-01	$8.04	$8.04	$7.76	$7.81	$13.31	855,626
2016-11-30	$8.19	$8.20	$8.01	$8.04	$13.70	861,406
2016-11-29	$8.13	$8.33	$8.09	$8.24	$14.04	763,390
2016-11-28	$8.10	$8.19	$8.09	$8.13	$13.86	396,113
2016-11-25	$8.02	$8.11	$8.02	$8.08	$13.77	224,404
2016-11-23	$8.06	$8.13	$7.98	$8.02	$13.67	657,166
2016-11-22	$8.07	$8.22	$8.04	$8.11	$13.82	705,527
2016-11-21	$8.07	$8.07	$7.98	$8.02	$13.67	768,376
2016-11-18	$8.00	$8.02	$7.88	$7.99	$13.62	850,256
2016-11-17	$8.03	$8.08	$7.97	$7.97	$13.58	711,865
2016-11-16	$8.08	$8.15	$8.00	$8.01	$13.65	738,387
2016-11-15	$8.03	$8.10	$7.95	$8.06	$13.74	785,941
2016-11-14	$8.16	$8.19	$8.00	$8.01	$13.65	845,477
2016-11-11	$8.08	$8.20	$8.07	$8.15	$13.89	884,848
2016-11-10	$8.45	$8.48	$8.08	$8.08	$13.77	1,330,670
2016-11-09	$8.42	$8.50	$8.31	$8.43	$14.37	686,006
2016-11-08	$8.47	$8.60	$8.47	$8.51	$14.50	283,504
2016-11-07	$8.48	$8.55	$8.44	$8.49	$14.47	645,165
2016-11-04	$8.46	$8.55	$8.44	$8.46	$14.42	613,895
2016-11-03	$8.40	$8.55	$8.40	$8.48	$14.45	486,093
2016-11-02	$8.51	$8.51	$8.39	$8.42	$14.35	492,195
2016-11-01	$8.61	$8.64	$8.46	$8.47	$14.43	654,736
2016-10-31	$8.61	$8.64	$8.55	$8.62	$14.69	793,757
2016-10-28	$8.63	$8.63	$8.47	$8.57	$14.61	870,826
2016-10-27	$8.67	$8.70	$8.55	$8.60	$14.66	915,837
2016-10-26	$8.66	$8.75	$8.63	$8.70	$14.83	617,219
2016-10-25	$8.47	$8.67	$8.45	$8.64	$14.72	673,031
2016-10-24	$8.44	$8.48	$8.39	$8.46	$14.42	332,849
2016-10-21	$8.37	$8.44	$8.37	$8.39	$14.30	231,109
2016-10-20	$8.40	$8.45	$8.36	$8.42	$14.35	186,742
2016-10-19	$8.34	$8.45	$8.31	$8.40	$14.32	361,427
2016-10-18	$8.32	$8.37	$8.27	$8.30	$14.15	405,229
2016-10-17	$8.36	$8.39	$8.30	$8.30	$14.15	347,883
2016-10-14	$8.40	$8.41	$8.33	$8.36	$14.25	420,093
2016-10-13	$8.39	$8.45	$8.33	$8.40	$14.32	433,916
2016-10-12	$8.31	$8.45	$8.24	$8.39	$14.30	658,283
2016-10-11	$8.27	$8.32	$8.21	$8.24	$14.04	543,648
2016-10-10	$8.26	$8.36	$8.24	$8.29	$14.13	354,198
2016-10-07	$8.24	$8.32	$8.19	$8.24	$14.04	785,037
2016-10-06	$8.33	$8.33	$8.17	$8.24	$14.04	670,401
2016-10-05	$8.39	$8.46	$8.31	$8.35	$14.23	632,233
2016-10-04	$8.59	$8.60	$8.36	$8.39	$14.30	738,264
2016-10-03	$8.73	$8.75	$8.59	$8.60	$14.66	490,679
2016-09-30	$8.69	$8.77	$8.67	$8.72	$14.86	664,414
2016-09-29	$8.72	$8.74	$8.61	$8.68	$14.79	399,928
2016-09-28	$8.76	$8.79	$8.65	$8.70	$14.83	327,462
2016-09-27	$8.80	$8.84	$8.75	$8.76	$14.93	508,790
2016-09-26	$8.76	$8.86	$8.76	$8.79	$14.98	570,957
2016-09-23	$8.81	$8.88	$8.77	$8.77	$14.95	568,839
2016-09-22	$8.79	$8.88	$8.77	$8.87	$15.12	499,164
2016-09-21	$8.70	$8.79	$8.61	$8.76	$14.93	635,305
2016-09-20	$8.59	$8.71	$8.56	$8.68	$14.79	689,048
2016-09-19	$8.83	$8.94	$8.76	$8.80	$14.58	765,381
2016-09-16	$8.91	$8.93	$8.74	$8.84	$14.64	3,172,915
2016-09-15	$8.80	$8.99	$8.78	$8.93	$14.79	1,115,534
2016-09-14	$8.74	$8.90	$8.72	$8.81	$14.59	676,188
2016-09-13	$8.73	$8.84	$8.70	$8.74	$14.48	922,630
2016-09-12	$8.55	$8.79	$8.52	$8.73	$14.46	868,500
2016-09-09	$8.94	$8.96	$8.59	$8.59	$14.23	812,290
2016-09-08	$9.04	$9.05	$8.93	$8.97	$14.86	386,118
2016-09-07	$8.96	$9.06	$8.96	$9.06	$15.01	433,685
2016-09-06	$8.95	$8.98	$8.87	$8.96	$14.84	389,510
2016-09-02	$8.75	$8.93	$8.75	$8.91	$14.76	604,525
2016-09-01	$8.79	$8.82	$8.68	$8.75	$14.49	661,756
2016-08-31	$8.86	$8.86	$8.73	$8.81	$14.59	559,449
2016-08-30	$8.84	$8.86	$8.79	$8.85	$14.66	461,610
2016-08-29	$8.93	$8.98	$8.83	$8.84	$14.64	396,226
2016-08-26	$9.01	$9.01	$8.86	$8.91	$14.76	918,465
2016-08-25	$8.99	$9.01	$8.94	$8.98	$14.88	259,851
2016-08-24	$9.00	$9.00	$8.93	$8.97	$14.86	354,355
2016-08-23	$8.95	$9.02	$8.90	$9.00	$14.91	291,726
2016-08-22	$8.94	$8.97	$8.89	$8.92	$14.78	329,106
2016-08-19	$8.95	$8.98	$8.88	$8.94	$14.81	347,678
2016-08-18	$8.88	$9.06	$8.88	$8.95	$14.83	414,040
2016-08-17	$8.93	$8.95	$8.77	$8.91	$14.76	433,097
2016-08-16	$8.98	$8.98	$8.89	$8.91	$14.76	401,840
2016-08-15	$9.04	$9.08	$8.98	$8.98	$14.88	423,137
2016-08-12	$9.05	$9.13	$9.04	$9.05	$14.99	377,865
2016-08-11	$9.14	$9.14	$9.01	$9.06	$15.01	462,727
2016-08-10	$9.16	$9.19	$9.12	$9.14	$15.14	328,572
2016-08-09	$9.05	$9.16	$9.03	$9.15	$15.16	496,366
2016-08-08	$9.15	$9.16	$9.04	$9.05	$14.99	589,960
2016-08-05	$9.09	$9.21	$9.08	$9.15	$15.16	573,735
2016-08-04	$9.06	$9.11	$9.03	$9.08	$15.04	391,538
2016-08-03	$9.00	$9.09	$8.94	$9.06	$15.01	403,101
2016-08-02	$9.11	$9.12	$8.99	$8.99	$14.89	499,978
2016-08-01	$8.95	$9.16	$8.95	$9.12	$15.11	924,752
2016-07-29	$8.87	$8.99	$8.86	$8.95	$14.83	780,112
2016-07-28	$8.82	$8.87	$8.75	$8.85	$14.66	521,964
2016-07-27	$8.85	$8.85	$8.72	$8.82	$14.61	441,872
2016-07-26	$8.78	$8.83	$8.76	$8.82	$14.61	399,611
2016-07-25	$8.79	$8.81	$8.71	$8.78	$14.54	465,506
2016-07-22	$8.72	$8.83	$8.72	$8.80	$14.58	323,700
2016-07-21	$8.67	$8.83	$8.66	$8.73	$14.46	699,978
2016-07-20	$8.60	$8.66	$8.58	$8.66	$14.35	419,340
2016-07-19	$8.50	$8.61	$8.47	$8.60	$14.25	470,400
2016-07-18	$8.48	$8.52	$8.46	$8.50	$14.08	283,176
2016-07-15	$8.46	$8.48	$8.42	$8.46	$14.01	485,769
2016-07-14	$8.48	$8.54	$8.44	$8.45	$14.00	516,272
2016-07-13	$8.51	$8.53	$8.45	$8.51	$14.10	756,799
2016-07-12	$8.40	$8.50	$8.38	$8.46	$14.01	977,700
2016-07-11	$8.39	$8.44	$8.34	$8.43	$13.96	799,019
2016-07-08	$8.40	$8.43	$8.34	$8.39	$13.90	680,569
2016-07-07	$8.45	$8.48	$8.36	$8.39	$13.90	692,409
2016-07-06	$8.40	$8.51	$8.37	$8.47	$14.03	1,095,682
2016-07-05	$8.45	$8.48	$8.39	$8.44	$13.98	830,635
2016-07-01	$8.39	$8.45	$8.33	$8.44	$13.98	554,827
2016-06-30	$8.28	$8.40	$8.22	$8.37	$13.87	1,361,289
2016-06-29	$8.28	$8.34	$8.25	$8.30	$13.75	680,019
2016-06-28	$8.13	$8.29	$8.10	$8.28	$13.72	1,289,934
2016-06-27	$8.15	$8.20	$8.05	$8.11	$13.43	1,045,905
2016-06-24	$8.00	$8.26	$7.98	$8.15	$13.50	1,049,382
2016-06-23	$8.19	$8.19	$8.12	$8.15	$13.50	393,740
2016-06-22	$8.12	$8.17	$8.10	$8.13	$13.47	398,096
2016-06-21	$8.24	$8.27	$8.11	$8.11	$13.43	518,554
2016-06-20	$8.15	$8.24	$8.14	$8.22	$13.62	1,060,247
2016-06-17	$8.36	$8.48	$8.34	$8.40	$13.50	1,510,115
2016-06-16	$8.30	$8.39	$8.27	$8.36	$13.44	636,832
2016-06-15	$8.23	$8.34	$8.22	$8.29	$13.33	524,795
2016-06-14	$8.24	$8.30	$8.21	$8.25	$13.26	553,419
2016-06-13	$8.31	$8.39	$8.24	$8.24	$13.25	535,815
2016-06-10	$8.37	$8.40	$8.26	$8.35	$13.42	494,899
2016-06-09	$8.26	$8.42	$8.25	$8.38	$13.47	772,046
2016-06-08	$8.30	$8.34	$8.27	$8.29	$13.33	754,134
2016-06-07	$8.38	$8.41	$8.26	$8.29	$13.33	1,764,296
2016-06-06	$8.55	$8.55	$8.40	$8.44	$13.57	583,347
2016-06-03	$8.59	$8.67	$8.46	$8.52	$13.70	1,020,946
2016-06-02	$8.25	$8.56	$8.24	$8.54	$13.73	1,961,638
2016-06-01	$8.17	$8.27	$8.13	$8.27	$13.30	379,986
2016-05-31	$8.15	$8.21	$8.09	$8.17	$13.13	680,824
2016-05-27	$8.20	$8.24	$8.13	$8.15	$13.10	294,228
2016-05-26	$8.12	$8.21	$8.12	$8.20	$13.18	311,882
2016-05-25	$8.15	$8.18	$8.10	$8.12	$13.05	317,423
2016-05-24	$8.13	$8.17	$8.08	$8.17	$13.13	394,908
2016-05-23	$8.14	$8.19	$8.10	$8.10	$13.02	361,674
2016-05-20	$8.07	$8.12	$8.03	$8.11	$13.04	663,566
2016-05-19	$8.01	$8.09	$7.95	$8.07	$12.97	1,323,499
2016-05-18	$8.30	$8.30	$7.98	$8.09	$13.01	983,347
2016-05-17	$8.37	$8.42	$8.26	$8.32	$13.38	684,066
2016-05-16	$8.35	$8.44	$8.32	$8.39	$13.49	445,857
2016-05-13	$8.36	$8.40	$8.30	$8.36	$13.44	361,828
2016-05-12	$8.31	$8.39	$8.26	$8.38	$13.47	610,184
2016-05-11	$8.28	$8.37	$8.28	$8.31	$13.36	699,121
2016-05-10	$8.24	$8.29	$8.20	$8.28	$13.31	324,848
2016-05-09	$8.22	$8.29	$8.19	$8.24	$13.25	413,903
2016-05-06	$8.10	$8.24	$8.10	$8.22	$13.21	420,387
2016-05-05	$8.08	$8.16	$8.07	$8.12	$13.05	377,648
2016-05-04	$7.93	$8.09	$7.89	$8.08	$12.99	613,592
2016-05-03	$8.03	$8.07	$7.89	$7.97	$12.81	756,090
2016-05-02	$8.12	$8.16	$8.01	$8.07	$12.97	666,454
2016-04-29	$8.04	$8.11	$8.00	$8.11	$13.04	493,308
2016-04-28	$8.00	$8.09	$8.00	$8.04	$12.93	479,187
2016-04-27	$8.00	$8.09	$7.99	$8.04	$12.93	599,492
2016-04-26	$8.11	$8.17	$7.98	$8.03	$12.91	592,978
2016-04-25	$8.03	$8.14	$8.01	$8.12	$13.05	328,491
2016-04-22	$8.03	$8.13	$8.00	$8.05	$12.94	632,847
2016-04-21	$8.34	$8.41	$8.08	$8.14	$13.09	785,887
2016-04-20	$8.40	$8.46	$8.32	$8.34	$13.41	719,846
2016-04-19	$8.35	$8.40	$8.35	$8.40	$13.50	350,276
2016-04-18	$8.28	$8.39	$8.26	$8.33	$13.39	308,673
2016-04-15	$8.25	$8.34	$8.24	$8.31	$13.36	388,242
2016-04-14	$8.34	$8.34	$8.23	$8.25	$13.26	673,336
2016-04-13	$8.26	$8.34	$8.24	$8.33	$13.39	650,600
2016-04-12	$8.31	$8.39	$8.30	$8.34	$13.41	444,959
2016-04-11	$8.21	$8.33	$8.17	$8.29	$13.33	1,046,996
2016-04-08	$8.14	$8.24	$8.09	$8.16	$13.12	692,825
2016-04-07	$8.06	$8.14	$8.06	$8.11	$13.04	530,364
2016-04-06	$8.07	$8.15	$8.05	$8.09	$13.01	430,018
2016-04-05	$8.05	$8.15	$8.04	$8.08	$12.99	424,847
2016-04-04	$8.18	$8.18	$8.07	$8.08	$12.99	408,015
2016-04-01	$8.11	$8.19	$8.07	$8.18	$13.15	492,255
2016-03-31	$8.01	$8.17	$8.01	$8.14	$13.09	641,821
2016-03-30	$8.13	$8.19	$8.02	$8.03	$12.91	647,321
2016-03-29	$7.91	$8.12	$7.85	$8.12	$13.05	928,378
2016-03-28	$7.94	$7.99	$7.85	$7.91	$12.72	338,733
2016-03-24	$7.83	$7.96	$7.79	$7.94	$12.76	610,156
2016-03-23	$8.03	$8.08	$7.84	$7.87	$12.65	808,901
2016-03-22	$7.94	$8.08	$7.93	$8.07	$12.97	939,026
2016-03-21	$7.83	$7.97	$7.82	$7.97	$12.81	953,615
2016-03-18	$7.86	$7.92	$7.78	$7.84	$12.60	4,291,077
2016-03-17	$7.92	$8.12	$7.88	$8.12	$12.63	1,102,947
2016-03-16	$7.85	$7.92	$7.75	$7.92	$12.32	805,000
2016-03-15	$7.80	$7.89	$7.73	$7.85	$12.21	1,120,304
2016-03-14	$7.85	$7.91	$7.73	$7.83	$12.18	1,192,563
2016-03-11	$8.02	$8.05	$7.85	$8.03	$12.49	643,289
2016-03-10	$8.04	$8.06	$7.81	$7.96	$12.39	703,597
2016-03-09	$8.06	$8.13	$7.91	$8.01	$12.46	706,577
2016-03-08	$8.15	$8.17	$7.97	$8.06	$12.54	520,369
2016-03-07	$8.08	$8.18	$8.08	$8.15	$12.68	456,779
2016-03-04	$8.05	$8.15	$8.02	$8.09	$12.59	692,375
2016-03-03	$7.93	$8.06	$7.93	$8.05	$12.53	450,282
2016-03-02	$7.82	$7.94	$7.78	$7.92	$12.32	554,641
2016-03-01	$7.88	$7.94	$7.78	$7.81	$12.15	648,124
2016-02-29	$7.80	$7.90	$7.78	$7.84	$12.20	1,019,641
2016-02-26	$7.86	$7.95	$7.74	$7.79	$12.12	590,725
2016-02-25	$7.75	$7.85	$7.71	$7.84	$12.20	688,449
2016-02-24	$7.74	$7.76	$7.58	$7.72	$12.01	501,977
2016-02-23	$7.66	$7.80	$7.65	$7.77	$12.09	1,330,262
2016-02-22	$7.59	$7.73	$7.57	$7.66	$11.92	581,436
2016-02-19	$7.49	$7.58	$7.46	$7.54	$11.73	548,352
2016-02-18	$7.44	$7.54	$7.42	$7.50	$11.67	482,442
2016-02-17	$7.17	$7.45	$7.13	$7.42	$11.55	1,191,815
2016-02-16	$6.94	$7.16	$6.93	$7.13	$11.09	1,676,649
2016-02-12	$6.84	$6.86	$6.76	$6.84	$10.64	1,153,324
2016-02-11	$6.86	$7.04	$6.77	$6.81	$10.60	1,007,135
2016-02-10	$7.00	$7.03	$6.89	$6.89	$10.72	1,299,731
2016-02-09	$7.10	$7.18	$6.96	$6.99	$10.88	707,942
2016-02-08	$7.08	$7.23	$7.04	$7.17	$11.16	1,103,686
2016-02-05	$7.17	$7.22	$7.11	$7.11	$11.06	521,069
2016-02-04	$7.09	$7.26	$7.07	$7.20	$11.20	630,777
2016-02-03	$6.97	$7.14	$6.95	$7.09	$11.03	1,016,113
2016-02-02	$6.78	$6.96	$6.71	$6.95	$10.81	815,638
2016-02-01	$6.85	$6.89	$6.81	$6.84	$10.64	750,514
2016-01-29	$6.71	$6.89	$6.71	$6.89	$10.72	1,016,062
2016-01-28	$6.60	$6.74	$6.58	$6.70	$10.43	650,351
2016-01-27	$6.56	$6.64	$6.51	$6.56	$10.21	922,450
2016-01-26	$6.37	$6.61	$6.37	$6.58	$10.24	938,881
2016-01-25	$6.52	$6.54	$6.36	$6.37	$9.91	695,528
2016-01-22	$6.33	$6.57	$6.33	$6.53	$10.16	1,032,729
2016-01-21	$6.33	$6.38	$6.23	$6.26	$9.74	712,265
2016-01-20	$6.21	$6.34	$5.89	$6.27	$9.76	2,009,084
2016-01-19	$6.45	$6.46	$6.27	$6.32	$9.83	931,665
2016-01-15	$6.40	$6.46	$6.22	$6.45	$10.04	1,086,520
2016-01-14	$6.62	$6.63	$6.43	$6.56	$10.21	917,835
2016-01-13	$6.85	$6.88	$6.55	$6.62	$10.30	990,047
2016-01-12	$7.00	$7.01	$6.81	$6.84	$10.64	741,071
2016-01-11	$7.01	$7.05	$6.95	$6.96	$10.83	440,936
2016-01-08	$7.09	$7.10	$6.99	$7.00	$10.89	819,449
2016-01-07	$7.17	$7.21	$7.06	$7.08	$11.02	764,745
2016-01-06	$7.20	$7.32	$7.20	$7.24	$11.27	762,047
2016-01-05	$7.19	$7.31	$7.15	$7.26	$11.30	557,596
2016-01-04	$7.11	$7.23	$7.05	$7.17	$11.16	967,700
2015-12-31	$7.19	$7.25	$7.13	$7.13	$11.09	803,937
2015-12-30	$7.34	$7.34	$7.18	$7.19	$11.19	602,899
2015-12-29	$7.34	$7.36	$7.25	$7.30	$11.36	411,773
2015-12-28	$7.38	$7.40	$7.28	$7.31	$11.37	577,721
2015-12-24	$7.39	$7.43	$7.36	$7.39	$11.50	392,640
2015-12-23	$7.35	$7.40	$7.32	$7.40	$11.51	553,598
2015-12-22	$7.21	$7.42	$7.19	$7.34	$11.42	802,393
2015-12-21	$7.32	$7.33	$7.14	$7.19	$11.19	838,808
2015-12-18	$7.29	$7.36	$7.21	$7.29	$11.34	2,342,654
2015-12-17	$7.54	$7.59	$7.47	$7.57	$11.37	812,642
2015-12-16	$7.30	$7.54	$7.27	$7.52	$11.30	963,483
2015-12-15	$7.18	$7.28	$7.11	$7.28	$10.94	775,666
2015-12-14	$7.16	$7.21	$7.01	$7.15	$10.74	1,195,495
2015-12-11	$7.18	$7.24	$7.12	$7.15	$10.74	628,280
2015-12-10	$7.12	$7.28	$7.12	$7.24	$10.88	591,951
2015-12-09	$7.16	$7.25	$7.11	$7.12	$10.70	902,589
2015-12-08	$7.21	$7.27	$7.14	$7.19	$10.80	481,861
2015-12-07	$7.34	$7.37	$7.23	$7.26	$10.91	530,724
2015-12-04	$7.36	$7.45	$7.34	$7.36	$11.06	440,990
2015-12-03	$7.37	$7.42	$7.32	$7.36	$11.06	576,192
2015-12-02	$7.55	$7.59	$7.35	$7.38	$11.09	669,438
2015-12-01	$7.59	$7.65	$7.54	$7.56	$11.36	359,321
2015-11-30	$7.58	$7.62	$7.53	$7.58	$11.39	480,043
2015-11-27	$7.54	$7.63	$7.53	$7.57	$11.37	197,426
2015-11-25	$7.64	$7.64	$7.51	$7.55	$11.34	318,113
2015-11-24	$7.57	$7.67	$7.56	$7.66	$11.51	518,432
2015-11-23	$7.56	$7.60	$7.52	$7.60	$11.42	646,044
2015-11-20	$7.59	$7.59	$7.53	$7.55	$11.34	362,912
2015-11-19	$7.54	$7.68	$7.54	$7.56	$11.36	607,285
2015-11-18	$7.45	$7.55	$7.44	$7.52	$11.30	692,904
2015-11-17	$7.55	$7.55	$7.45	$7.45	$11.19	409,468
2015-11-16	$7.48	$7.56	$7.43	$7.56	$11.36	380,615
2015-11-13	$7.47	$7.53	$7.44	$7.48	$11.24	382,153
2015-11-12	$7.56	$7.61	$7.44	$7.48	$11.24	493,293
2015-11-11	$7.59	$7.65	$7.57	$7.58	$11.39	237,173
2015-11-10	$7.46	$7.59	$7.46	$7.59	$11.40	428,385
2015-11-09	$7.50	$7.55	$7.44	$7.45	$11.19	618,145
2015-11-06	$7.57	$7.58	$7.45	$7.53	$11.31	611,060
2015-11-05	$7.72	$7.73	$7.60	$7.63	$11.46	582,158
2015-11-04	$7.75	$7.78	$7.70	$7.72	$11.60	557,313
2015-11-03	$7.77	$7.79	$7.72	$7.75	$11.64	592,304
2015-11-02	$7.71	$7.79	$7.71	$7.78	$11.69	444,266
2015-10-30	$7.75	$7.77	$7.69	$7.72	$11.60	535,105
2015-10-29	$7.82	$7.82	$7.72	$7.75	$11.64	493,088
2015-10-28	$7.76	$7.85	$7.68	$7.84	$11.78	635,148
2015-10-27	$7.93	$7.94	$7.72	$7.76	$11.66	701,590
2015-10-26	$8.05	$8.06	$7.94	$7.95	$11.94	355,994
2015-10-23	$8.11	$8.14	$8.04	$8.04	$12.08	623,764
2015-10-22	$7.99	$8.14	$7.83	$8.10	$12.17	1,252,842
2015-10-21	$7.96	$8.00	$7.94	$7.97	$11.97	728,686
2015-10-20	$7.89	$7.96	$7.85	$7.96	$11.96	408,765
2015-10-19	$7.92	$7.95	$7.85	$7.90	$11.87	583,033
2015-10-16	$7.92	$7.94	$7.88	$7.93	$11.91	371,428
2015-10-15	$7.83	$7.93	$7.73	$7.91	$11.88	723,210
2015-10-14	$7.82	$7.88	$7.79	$7.84	$11.78	503,105
2015-10-13	$7.84	$7.89	$7.79	$7.81	$11.73	448,049
2015-10-12	$7.84	$7.92	$7.82	$7.84	$11.78	392,954
2015-10-09	$7.83	$7.88	$7.78	$7.85	$11.79	768,938
2015-10-08	$7.76	$7.83	$7.70	$7.82	$11.75	805,052
2015-10-07	$7.68	$7.82	$7.66	$7.76	$11.66	849,744
2015-10-06	$7.63	$7.72	$7.61	$7.68	$11.54	519,309
2015-10-05	$7.42	$7.64	$7.39	$7.63	$11.46	587,386
2015-10-02	$7.33	$7.43	$7.30	$7.41	$11.13	813,279
2015-10-01	$7.25	$7.35	$7.24	$7.33	$11.01	566,252
2015-09-30	$7.18	$7.28	$7.05	$7.26	$10.91	1,226,909
2015-09-29	$7.28	$7.31	$7.17	$7.18	$10.79	728,275
2015-09-28	$7.40	$7.40	$7.24	$7.29	$10.95	775,239
2015-09-25	$7.57	$7.57	$7.42	$7.42	$11.15	657,583
2015-09-24	$7.54	$7.58	$7.51	$7.57	$11.37	469,274
2015-09-23	$7.55	$7.60	$7.53	$7.55	$11.34	425,997
2015-09-22	$7.56	$7.60	$7.51	$7.53	$11.31	704,619
2015-09-21	$7.52	$7.60	$7.52	$7.58	$11.39	1,109,831
2015-09-18	$7.51	$7.62	$7.47	$7.51	$11.28	2,903,334
2015-09-17	$7.73	$7.89	$7.63	$7.80	$11.33	1,341,219
2015-09-16	$7.68	$7.76	$7.64	$7.72	$11.21	1,104,611
2015-09-15	$7.66	$7.70	$7.56	$7.68	$11.15	1,031,927
2015-09-14	$7.75	$7.75	$7.59	$7.65	$11.11	677,579
2015-09-11	$7.56	$7.73	$7.56	$7.72	$11.21	421,206
2015-09-10	$7.62	$7.65	$7.53	$7.57	$10.99	490,320
2015-09-09	$7.67	$7.71	$7.61	$7.62	$11.07	618,807
2015-09-08	$7.66	$7.70	$7.62	$7.68	$11.15	385,282
2015-09-04	$7.68	$7.74	$7.58	$7.63	$11.08	517,677
2015-09-03	$7.75	$7.81	$7.70	$7.73	$11.23	617,672