Citigroup Inc (DIVC) Stock

Data as of May 2, 2025

$30.92 ($-0.16) -0.52%

Citigroup Inc - Daily Information

Click for more stock information on Citigroup Inc.

Daily Information	Data
Date	May 2, 2025
Open	$30.70
Previous Close	$30.92
High	$30.92
Low	$30.70
Adjusted Open	$30.70
Previous Adjusted Close	$30.92
Adjusted High	$30.92
Adjusted Low	$30.70

About Citigroup Inc (DIVC)

The C-Tracks Exchange-Traded Notes Miller/Howard Strategic Dividend Reinvestor, are unsecured senior debt securities. The C-Tracks are designed for investors who seek exposure to the performance of the Miller/Howard Strategic Dividend Index Total Return. The index is designed to track the performance of 30 equally weighted stocks traded on U.S. exchanges selected quarterly pursuant to rules based upon certain quantitative fundamental factors, including dividend yield, expected growth of dividend yield, market valuation relative to book value, return on invested capital relative to price-to-earnings ratio and trailing 26-week stock price momentum.

Invest in Citigroup Inc (DIVC)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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 Citigroup Inc (DIVC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-30	$30.70	$30.92	$30.70	$30.92	$30.92	187
2020-10-29	$31.08	$31.08	$31.08	$31.08	$31.08	1
2020-10-28	$30.38	$30.38	$30.38	$30.38	$30.38	1
2020-10-27	$31.29	$31.29	$31.29	$31.29	$31.29	2
2020-10-26	$31.97	$31.97	$31.97	$31.97	$31.97	2
2020-10-23	$32.71	$32.71	$32.71	$32.71	$32.71	0
2020-10-22	$32.48	$32.48	$32.48	$32.48	$32.48	0
2020-10-21	$31.67	$31.67	$31.67	$31.67	$31.67	0
2020-10-20	$31.66	$31.66	$31.66	$31.66	$31.66	0
2020-10-19	$31.23	$31.23	$31.23	$31.23	$31.23	0
2020-10-16	$31.64	$31.64	$31.64	$31.64	$31.64	0
2020-10-15	$31.67	$31.67	$31.67	$31.67	$31.67	4
2020-10-14	$31.42	$31.42	$31.42	$31.42	$31.42	4
2020-10-13	$31.48	$31.48	$31.48	$31.48	$31.48	2
2020-10-12	$32.05	$32.05	$32.05	$32.05	$32.05	2
2020-10-09	$31.72	$31.72	$31.72	$31.72	$31.72	0
2020-10-08	$31.76	$31.76	$31.76	$31.76	$31.76	0
2020-10-07	$30.80	$30.80	$30.80	$30.80	$30.80	1
2020-10-06	$30.13	$30.13	$30.13	$30.13	$30.13	1
2020-10-05	$30.06	$30.06	$30.06	$30.06	$30.06	2
2020-10-02	$29.33	$29.33	$29.33	$29.33	$29.33	2
2020-10-01	$28.49	$28.49	$28.49	$28.49	$28.49	0
2020-09-30	$28.46	$28.46	$28.46	$28.46	$28.46	0
2020-09-29	$28.33	$28.33	$28.33	$28.33	$28.33	0
2020-09-28	$28.61	$28.61	$28.61	$28.61	$28.61	0
2020-09-25	$27.82	$27.82	$27.82	$27.82	$27.82	2
2020-09-24	$27.51	$27.51	$27.51	$27.51	$27.51	2
2020-09-23	$27.50	$27.50	$27.50	$27.50	$27.50	0
2020-09-22	$28.15	$28.15	$28.15	$28.15	$28.15	0
2020-09-21	$28.22	$28.22	$28.22	$28.22	$28.22	0
2020-09-18	$29.65	$29.65	$29.65	$29.65	$29.65	0
2020-09-17	$29.97	$29.97	$29.97	$29.97	$29.97	0
2020-09-16	$29.85	$29.85	$29.85	$29.85	$29.85	0
2020-09-15	$29.55	$29.55	$29.55	$29.55	$29.55	0
2020-09-14	$29.60	$29.60	$29.60	$29.60	$29.60	0
2020-09-11	$29.01	$29.01	$29.01	$29.01	$29.01	4
2020-09-10	$28.77	$28.77	$28.77	$28.77	$28.77	4
2020-09-09	$29.24	$29.24	$29.24	$29.24	$29.24	3
2020-09-08	$28.99	$28.99	$28.99	$28.99	$28.99	3
2020-09-04	$29.79	$29.79	$29.79	$29.79	$29.79	4
2020-09-03	$29.60	$29.60	$29.60	$29.60	$29.60	1
2020-09-02	$30.06	$30.06	$30.06	$30.06	$30.06	3
2020-09-01	$29.48	$29.48	$29.48	$29.48	$29.48	0
2020-08-31	$29.39	$29.39	$29.39	$29.39	$29.39	0
2020-08-28	$29.75	$29.75	$29.75	$29.75	$29.75	0
2020-08-27	$29.67	$29.67	$29.67	$29.67	$29.67	0
2020-08-26	$29.28	$29.28	$29.28	$29.28	$29.28	0
2020-08-25	$29.50	$29.50	$29.50	$29.50	$29.50	10
2020-08-24	$29.63	$29.63	$29.63	$29.63	$29.63	10
2020-08-21	$28.83	$28.83	$28.83	$28.83	$28.83	20
2020-08-20	$29.02	$29.02	$29.02	$29.02	$29.02	20
2020-08-19	$29.32	$29.32	$29.32	$29.32	$29.32	0
2020-08-18	$29.40	$29.40	$29.40	$29.40	$29.40	1
2020-08-17	$29.77	$29.77	$29.77	$29.77	$29.77	1
2020-08-14	$29.84	$29.84	$29.84	$29.84	$29.84	2
2020-08-13	$29.73	$29.73	$29.73	$29.73	$29.73	2
2020-08-12	$30.09	$30.09	$30.09	$30.09	$30.09	1
2020-08-11	$30.78	$30.78	$30.14	$30.14	$30.14	140
2020-08-10	$29.95	$29.95	$29.95	$29.95	$29.95	20
2020-08-07	$29.21	$29.21	$29.21	$29.21	$29.21	0
2020-08-06	$28.63	$28.63	$28.63	$28.63	$28.63	30
2020-08-05	$28.52	$28.52	$28.52	$28.52	$28.52	30
2020-08-04	$27.95	$27.95	$27.95	$27.95	$27.95	100
2020-08-03	$27.80	$27.95	$27.80	$27.95	$27.95	100
2020-07-31	$27.61	$27.61	$27.61	$27.61	$27.61	14
2020-07-30	$28.19	$28.19	$27.80	$27.80	$27.80	101
2020-07-29	$27.58	$28.00	$27.58	$28.00	$28.00	140
2020-07-28	$27.63	$27.63	$27.63	$27.63	$27.63	0
2020-07-27	$27.94	$27.94	$27.94	$27.94	$27.94	100
2020-07-24	$27.78	$27.78	$27.78	$27.78	$27.78	0
2020-07-23	$28.06	$28.06	$28.06	$28.06	$28.06	0
2020-07-22	$27.73	$27.73	$27.73	$27.73	$27.73	0
2020-07-21	$27.37	$27.61	$27.37	$27.61	$27.61	100
2020-07-20	$27.09	$27.09	$27.09	$27.09	$27.09	0
2020-07-17	$27.60	$27.60	$27.60	$27.60	$27.60	0
2020-07-16	$27.82	$27.82	$27.82	$27.82	$27.82	0
2020-07-15	$27.66	$27.66	$27.66	$27.66	$27.66	20
2020-07-14	$26.81	$26.81	$26.81	$26.81	$26.81	20
2020-07-13	$26.54	$26.54	$26.54	$26.54	$26.54	100
2020-07-10	$25.94	$26.32	$25.94	$26.32	$26.33	100
2020-07-09	$25.66	$25.66	$25.66	$25.66	$25.66	0
2020-07-08	$26.44	$26.44	$26.44	$26.44	$26.44	0
2020-07-07	$26.60	$26.60	$26.60	$26.60	$26.60	0
2020-07-06	$27.08	$27.08	$27.08	$27.08	$27.08	0
2020-07-02	$26.74	$26.74	$26.74	$26.74	$26.74	0
2020-07-01	$27.98	$27.98	$26.45	$26.45	$26.45	300
2020-06-30	$27.52	$27.52	$27.52	$27.52	$27.52	0
2020-06-29	$26.50	$26.77	$26.50	$26.77	$26.77	210
2020-06-26	$26.09	$26.09	$26.09	$26.09	$26.09	6
2020-06-25	$27.28	$27.39	$27.28	$27.39	$27.39	100
2020-06-24	$27.02	$27.02	$27.02	$27.02	$27.02	0
2020-06-23	$28.35	$28.35	$28.35	$28.35	$28.35	2
2020-06-22	$28.14	$28.14	$28.14	$28.14	$28.14	0
2020-06-19	$28.23	$28.23	$28.23	$28.23	$28.23	0
2020-06-18	$28.56	$28.56	$28.56	$28.56	$28.56	0
2020-06-17	$28.65	$28.65	$28.65	$28.65	$28.65	0
2020-06-16	$29.26	$29.26	$29.26	$29.26	$29.26	0
2020-06-15	$28.05	$28.23	$28.05	$28.23	$28.23	200
2020-06-12	$27.99	$27.99	$27.99	$27.99	$27.99	4
2020-06-11	$27.98	$27.98	$27.07	$27.07	$27.07	291
2020-06-10	$30.17	$30.48	$29.82	$29.82	$29.82	386
2020-06-09	$31.06	$31.06	$31.06	$31.06	$31.06	0
2020-06-08	$32.22	$32.22	$32.22	$32.22	$32.22	0
2020-06-05	$31.21	$31.21	$31.21	$31.21	$31.21	0
2020-06-04	$29.63	$29.63	$29.63	$29.63	$29.63	67
2020-06-03	$28.85	$28.85	$28.85	$28.85	$28.85	0
2020-06-02	$27.45	$27.45	$27.45	$27.45	$27.45	33
2020-06-01	$27.06	$27.06	$27.06	$27.06	$27.06	70
2020-05-29	$26.49	$26.49	$26.49	$26.49	$26.49	0
2020-05-28	$26.99	$26.99	$26.99	$26.99	$26.99	0
2020-05-27	$27.81	$27.81	$27.81	$27.81	$27.81	0
2020-05-26	$26.14	$26.14	$26.14	$26.14	$26.14	4
2020-05-22	$24.33	$24.33	$24.33	$24.33	$24.33	0
2020-05-21	$24.36	$24.36	$24.36	$24.36	$24.36	4
2020-05-20	$24.35	$24.35	$24.35	$24.35	$24.35	0
2020-05-19	$23.67	$23.67	$23.67	$23.67	$23.67	5
2020-05-18	$24.52	$24.52	$24.52	$24.52	$24.52	11
2020-05-15	$22.18	$22.18	$22.18	$22.18	$22.18	0
2020-05-14	$22.28	$22.28	$22.28	$22.28	$22.28	25
2020-05-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2020-05-12	$23.11	$23.11	$23.11	$23.11	$23.11	0
2020-05-11	$24.13	$24.13	$24.13	$24.13	$24.13	1
2020-05-08	$24.88	$24.88	$24.88	$24.88	$24.88	0
2020-05-07	$23.65	$23.65	$23.65	$23.65	$23.65	30
2020-05-06	$23.35	$23.35	$23.35	$23.35	$23.35	0
2020-05-05	$23.88	$23.88	$23.88	$23.88	$23.88	1
2020-05-04	$24.15	$24.15	$24.15	$24.15	$24.15	0
2020-05-01	$24.20	$24.43	$24.19	$24.43	$24.43	1,839
2020-04-30	$25.74	$25.74	$25.74	$25.74	$25.74	0
2020-04-29	$27.37	$27.37	$26.75	$26.75	$26.75	125
2020-04-28	$25.14	$25.14	$25.14	$25.14	$25.14	20
2020-04-27	$23.29	$24.52	$23.02	$24.07	$24.07	4,936
2020-04-24	$22.76	$22.76	$22.76	$22.76	$22.76	0
2020-04-23	$22.79	$22.79	$22.79	$22.79	$22.79	0
2020-04-22	$22.57	$22.57	$22.57	$22.57	$22.57	0
2020-04-21	$22.34	$22.34	$22.34	$22.34	$22.34	0
2020-04-20	$22.95	$22.95	$22.95	$22.95	$22.95	0
2020-04-17	$23.29	$23.29	$23.29	$23.29	$23.29	0
2020-04-16	$21.50	$24.00	$20.70	$21.52	$21.52	6,620
2020-04-15	$23.29	$23.29	$23.29	$23.29	$23.29	0
2020-04-14	$24.44	$24.44	$24.44	$24.44	$24.44	0
2020-04-13	$24.62	$24.62	$24.62	$24.62	$24.62	0
2020-04-09	$23.70	$23.70	$23.70	$23.70	$23.70	0
2020-04-08	$23.52	$23.52	$23.52	$23.52	$23.52	2
2020-04-07	$21.80	$21.80	$21.80	$21.80	$21.80	0
2020-04-06	$20.91	$20.91	$20.91	$20.91	$20.91	0
2020-04-03	$20.01	$20.01	$20.01	$20.01	$20.01	0
2020-04-02	$20.35	$20.35	$20.35	$20.35	$20.35	0
2020-04-01	$20.45	$20.45	$20.45	$20.45	$20.45	97
2020-03-31	$20.89	$21.50	$20.10	$20.97	$20.97	15,890
2020-03-30	$21.21	$22.00	$20.33	$21.84	$21.84	9,258
2020-03-27	$22.87	$22.87	$22.87	$22.87	$22.87	36
2020-03-26	$21.99	$21.99	$21.99	$21.99	$21.99	0
2020-03-25	$19.98	$20.70	$19.86	$20.70	$20.70	842
2020-03-24	$19.21	$19.21	$19.21	$19.21	$19.21	0
2020-03-23	$17.99	$17.99	$17.99	$17.99	$17.99	0
2020-03-20	$19.96	$19.96	$19.67	$19.67	$19.67	281
2020-03-19	$19.24	$19.38	$19.24	$19.38	$19.38	520
2020-03-18	$21.36	$21.36	$21.36	$21.36	$21.36	0
2020-03-17	$21.83	$21.83	$21.83	$21.83	$21.83	0
2020-03-16	$21.83	$21.83	$21.83	$21.83	$21.83	0
2020-03-13	$23.94	$23.94	$23.94	$23.94	$23.94	2
2020-03-12	$23.24	$24.11	$23.24	$24.11	$24.11	900
2020-03-11	$25.85	$25.85	$25.85	$25.85	$25.85	0
2020-03-10	$26.93	$26.93	$26.93	$26.93	$26.93	0
2020-03-09	$26.96	$26.96	$26.96	$26.96	$26.96	601
2020-03-06	$29.51	$29.51	$29.51	$29.51	$29.51	0
2020-03-05	$29.89	$29.89	$29.89	$29.89	$29.89	50
2020-03-04	$31.89	$31.89	$31.89	$31.89	$31.89	0
2020-03-03	$31.05	$31.05	$31.05	$31.05	$31.05	17
2020-03-02	$31.76	$31.76	$31.76	$31.76	$31.76	0
2020-02-28	$31.07	$31.07	$31.07	$31.07	$31.07	28
2020-02-27	$32.38	$32.38	$32.38	$32.38	$32.38	22
2020-02-26	$33.48	$33.48	$33.48	$33.48	$33.48	0
2020-02-25	$35.15	$35.15	$33.40	$33.40	$33.40	782
2020-02-24	$35.51	$35.51	$35.51	$35.51	$35.51	40
2020-02-21	$36.05	$36.05	$36.05	$36.05	$36.05	0
2020-02-20	$36.03	$36.03	$36.03	$36.03	$36.03	0
2020-02-19	$36.10	$36.10	$36.10	$36.10	$36.10	0
2020-02-18	$35.76	$35.76	$35.76	$35.76	$35.76	0
2020-02-14	$36.21	$36.21	$36.21	$36.21	$36.21	0
2020-02-13	$36.10	$36.10	$36.10	$36.10	$36.10	0
2020-02-12	$36.38	$36.38	$36.38	$36.38	$36.38	0
2020-02-11	$36.04	$36.04	$36.04	$36.04	$36.04	0
2020-02-10	$35.77	$35.77	$35.77	$35.77	$35.77	0
2020-02-07	$35.82	$35.82	$35.82	$35.82	$35.82	0
2020-02-06	$36.17	$36.17	$36.17	$36.17	$36.17	0
2020-02-05	$35.79	$35.79	$35.79	$35.79	$35.79	0
2020-02-04	$35.70	$35.70	$35.70	$35.70	$35.70	0
2020-02-03	$35.60	$35.60	$35.60	$35.60	$35.60	1
2020-01-31	$35.03	$35.03	$35.03	$35.03	$35.03	0
2020-01-30	$35.45	$35.45	$35.45	$35.45	$35.45	0
2020-01-29	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-01-28	$35.53	$35.53	$35.53	$35.53	$35.53	0
2020-01-27	$35.37	$35.37	$35.37	$35.37	$35.37	0
2020-01-24	$36.17	$36.17	$36.17	$36.17	$36.17	0
2020-01-23	$36.35	$36.44	$36.35	$36.44	$36.44	200
2020-01-22	$36.55	$36.55	$36.55	$36.55	$36.55	0
2020-01-21	$36.81	$36.81	$36.81	$36.81	$36.81	0
2020-01-17	$37.08	$37.08	$37.08	$37.08	$37.08	0
2020-01-16	$36.87	$36.87	$36.87	$36.87	$36.87	0
2020-01-15	$36.71	$36.71	$36.71	$36.71	$36.71	0
2020-01-14	$36.71	$36.71	$36.71	$36.71	$36.71	0
2020-01-13	$36.63	$36.63	$36.63	$36.63	$36.63	0
2020-01-10	$36.55	$36.55	$36.55	$36.55	$36.55	0
2020-01-09	$36.85	$36.85	$36.85	$36.85	$36.85	0
2020-01-08	$36.73	$36.73	$36.73	$36.73	$36.73	0
2020-01-07	$36.63	$36.63	$36.63	$36.63	$36.63	0
2020-01-06	$36.69	$36.69	$36.69	$36.69	$36.69	0
2020-01-03	$36.72	$36.72	$36.72	$36.72	$36.72	0
2020-01-02	$37.16	$37.16	$37.16	$37.16	$37.16	0
2019-12-31	$36.96	$36.96	$36.96	$36.96	$36.96	0
2019-12-30	$36.92	$36.92	$36.92	$36.92	$36.92	0
2019-12-27	$37.03	$37.03	$37.03	$37.03	$37.03	0
2019-12-26	$37.17	$37.17	$37.17	$37.17	$37.17	0
2019-12-24	$37.05	$37.05	$37.05	$37.05	$37.05	16
2019-12-23	$36.83	$36.83	$36.83	$36.83	$36.83	360
2019-12-20	$37.13	$37.13	$37.13	$37.13	$37.13	0
2019-12-19	$36.83	$36.83	$36.83	$36.83	$36.83	0
2019-12-18	$36.82	$36.82	$36.82	$36.82	$36.82	0
2019-12-17	$36.84	$36.84	$36.84	$36.84	$36.84	0
2019-12-16	$36.75	$36.75	$36.75	$36.75	$36.75	0
2019-12-13	$36.54	$36.54	$36.54	$36.54	$36.54	0
2019-12-12	$36.61	$36.61	$36.61	$36.61	$36.61	0
2019-12-11	$35.80	$35.80	$35.80	$35.80	$35.80	0
2019-12-10	$35.75	$35.75	$35.75	$35.75	$35.75	0
2019-12-09	$35.69	$35.69	$35.69	$35.69	$35.69	0
2019-12-06	$35.90	$35.90	$35.90	$35.90	$35.90	0
2019-12-05	$35.47	$35.47	$35.47	$35.47	$35.47	0
2019-12-04	$35.33	$35.33	$35.33	$35.33	$35.33	0
2019-12-03	$35.05	$35.05	$35.05	$35.05	$35.05	0
2019-12-02	$35.64	$35.64	$35.64	$35.64	$35.64	0
2019-11-29	$35.80	$35.80	$35.80	$35.80	$35.80	0
2019-11-27	$36.01	$36.01	$36.01	$36.01	$36.01	0
2019-11-26	$35.90	$35.90	$35.90	$35.90	$35.90	0
2019-11-25	$36.14	$36.14	$36.14	$36.14	$36.14	0
2019-11-22	$35.85	$35.85	$35.85	$35.85	$35.85	0
2019-11-21	$35.80	$35.80	$35.80	$35.80	$35.80	50
2019-11-20	$35.62	$35.62	$35.62	$35.62	$35.62	0
2019-11-19	$35.81	$35.81	$35.81	$35.81	$35.81	0
2019-11-18	$35.90	$35.90	$35.90	$35.90	$35.90	0
2019-11-15	$36.02	$36.02	$36.02	$36.02	$36.02	0
2019-11-14	$35.84	$35.84	$35.84	$35.84	$35.84	0
2019-11-13	$35.84	$35.84	$35.84	$35.84	$35.84	0
2019-11-12	$36.11	$36.11	$36.11	$36.11	$36.11	0
2019-11-11	$36.27	$36.27	$36.27	$36.27	$36.27	0
2019-11-08	$36.45	$36.45	$36.45	$36.45	$36.45	0
2019-11-07	$36.51	$36.51	$36.51	$36.51	$36.51	0
2019-11-06	$36.14	$36.14	$36.14	$36.14	$36.14	0
2019-11-05	$36.38	$36.38	$36.38	$36.38	$36.38	0
2019-11-04	$36.06	$36.06	$36.06	$36.06	$36.06	0
2019-11-01	$35.60	$35.60	$35.60	$35.60	$35.60	0
2019-10-31	$34.91	$34.91	$34.91	$34.91	$34.91	0
2019-10-30	$35.32	$35.32	$35.32	$35.32	$35.32	0
2019-10-29	$35.64	$35.64	$35.64	$35.64	$35.64	0
2019-10-28	$35.48	$35.48	$35.48	$35.48	$35.48	0
2019-10-25	$35.17	$35.17	$35.17	$35.17	$35.17	0
2019-10-24	$34.68	$34.68	$34.68	$34.68	$34.68	0
2019-10-23	$34.61	$34.61	$34.61	$34.61	$34.61	0
2019-10-22	$34.60	$34.60	$34.60	$34.60	$34.60	0
2019-10-21	$34.54	$34.54	$34.54	$34.54	$34.54	0
2019-10-18	$34.30	$34.30	$34.30	$34.30	$34.30	0
2019-10-17	$34.06	$34.06	$34.06	$34.06	$34.06	0
2019-10-16	$33.83	$33.83	$33.83	$33.83	$33.83	0
2019-10-15	$34.05	$34.05	$34.05	$34.05	$34.05	0
2019-10-14	$33.53	$33.53	$33.53	$33.53	$33.53	0
2019-10-11	$33.66	$33.66	$33.66	$33.66	$33.66	0
2019-10-10	$33.07	$33.07	$33.07	$33.07	$33.07	0
2019-10-09	$32.70	$32.70	$32.70	$32.70	$32.70	0
2019-10-08	$32.47	$32.47	$32.47	$32.47	$32.47	0
2019-10-07	$33.12	$33.12	$33.12	$33.12	$33.12	0
2019-10-04	$33.18	$33.18	$33.18	$33.18	$33.18	0
2019-10-03	$32.62	$32.91	$32.62	$32.91	$32.91	442
2019-10-02	$32.86	$32.86	$32.86	$32.86	$32.86	0
2019-10-01	$33.56	$33.56	$33.56	$33.56	$33.56	0
2019-09-30	$34.34	$34.34	$34.34	$34.34	$34.34	0
2019-09-27	$34.31	$34.31	$34.31	$34.31	$34.31	0
2019-09-26	$34.27	$34.27	$34.27	$34.27	$34.27	0
2019-09-25	$34.40	$34.40	$34.40	$34.40	$34.40	0
2019-09-24	$34.32	$34.35	$33.74	$33.74	$33.74	1,400
2019-09-23	$34.44	$34.44	$34.44	$34.44	$34.44	0
2019-09-20	$34.25	$34.25	$34.25	$34.25	$34.25	0
2019-09-19	$34.50	$34.50	$34.47	$34.50	$34.50	590
2019-09-18	$34.65	$34.65	$34.65	$34.65	$34.65	0
2019-09-17	$34.59	$34.59	$34.59	$34.59	$34.59	0
2019-09-16	$34.81	$34.81	$34.81	$34.81	$34.81	0
2019-09-13	$34.96	$34.96	$34.96	$34.96	$34.96	0
2019-09-12	$34.72	$34.72	$34.72	$34.72	$34.72	0
2019-09-11	$34.65	$34.65	$34.65	$34.65	$34.65	0
2019-09-10	$34.24	$34.24	$34.24	$34.24	$34.24	0
2019-09-09	$33.60	$33.60	$33.60	$33.60	$33.60	0
2019-09-06	$32.82	$32.92	$32.65	$32.77	$32.77	0
2019-09-05	$31.45	$31.45	$31.45	$31.45	$31.45	0
2019-09-04	$31.45	$31.45	$31.45	$31.45	$31.45	0
2019-09-03	$31.53	$31.53	$31.30	$31.45	$31.45	900
2019-08-30	$31.98	$31.98	$31.98	$31.98	$31.98	0
2019-08-29	$31.86	$31.86	$31.86	$31.86	$31.86	0
2019-08-28	$31.26	$31.26	$31.26	$31.26	$31.26	0
2019-08-27	$30.86	$30.86	$30.86	$30.86	$30.86	0
2019-08-26	$31.11	$31.11	$31.11	$31.11	$31.11	0
2019-08-23	$30.90	$30.90	$30.90	$30.90	$30.90	0
2019-08-22	$31.98	$31.98	$31.98	$31.98	$31.98	0
2019-08-21	$31.98	$31.98	$31.98	$31.98	$31.98	0
2019-08-20	$31.77	$31.77	$31.77	$31.77	$31.77	0
2019-08-19	$32.20	$32.20	$32.20	$32.20	$32.20	0
2019-08-16	$31.68	$31.68	$31.68	$31.68	$31.68	0
2019-08-15	$31.05	$31.05	$31.05	$31.05	$31.05	22
2019-08-14	$31.66	$31.66	$31.05	$31.05	$31.05	400
2019-08-13	$32.28	$32.28	$32.28	$32.28	$32.28	200
2019-08-12	$31.92	$31.92	$31.92	$31.92	$31.92	600
2019-08-09	$32.55	$32.66	$32.14	$32.65	$32.65	1,000
2019-08-08	$32.90	$32.90	$32.90	$32.90	$32.90	0
2019-08-07	$32.21	$32.21	$32.21	$32.21	$32.21	0
2019-08-06	$32.46	$32.46	$32.46	$32.46	$32.46	0
2019-08-05	$32.33	$32.33	$32.33	$32.33	$32.33	0
2019-08-02	$33.54	$33.54	$33.54	$33.54	$33.54	0
2019-08-01	$34.04	$34.04	$34.04	$34.04	$34.04	0
2019-07-31	$35.25	$35.25	$35.25	$35.25	$35.25	0
2019-07-30	$35.49	$35.49	$35.49	$35.49	$35.49	0
2019-07-29	$35.30	$35.30	$35.30	$35.30	$35.30	0
2019-07-26	$35.51	$35.51	$35.51	$35.51	$35.51	0
2019-07-25	$35.13	$35.13	$35.13	$35.13	$35.13	0
2019-07-24	$35.39	$35.39	$35.39	$35.39	$35.39	0
2019-07-23	$34.77	$34.77	$34.77	$34.77	$34.77	0
2019-07-22	$34.33	$34.33	$34.33	$34.33	$34.33	0
2019-07-19	$34.50	$34.50	$34.50	$34.50	$34.50	0
2019-07-18	$33.91	$34.34	$33.85	$34.34	$34.34	980
2019-07-17	$34.16	$34.16	$34.16	$34.16	$34.16	45
2019-07-16	$34.46	$34.46	$34.46	$34.46	$34.46	0
2019-07-15	$34.39	$34.45	$34.39	$34.45	$34.45	300
2019-07-12	$34.85	$34.85	$34.85	$34.85	$34.85	0
2019-07-11	$34.45	$34.45	$34.45	$34.45	$34.45	0
2019-07-10	$34.27	$34.27	$34.27	$34.27	$34.27	0
2019-07-09	$34.37	$34.37	$34.37	$34.37	$34.37	0
2019-07-08	$34.43	$34.43	$34.43	$34.43	$34.43	0
2019-07-05	$34.72	$34.72	$34.72	$34.72	$34.72	0
2019-07-03	$34.51	$34.51	$34.51	$34.51	$34.51	0
2019-07-02	$34.38	$34.38	$34.38	$34.38	$34.38	0
2019-07-01	$34.61	$34.61	$34.61	$34.61	$34.61	0
2019-06-28	$34.38	$34.38	$34.38	$34.38	$34.38	0
2019-06-27	$33.99	$33.99	$33.99	$33.99	$33.99	0
2019-06-26	$33.75	$33.75	$33.75	$33.75	$33.75	0
2019-06-25	$33.61	$33.61	$33.61	$33.61	$33.61	0
2019-06-24	$33.62	$33.62	$33.62	$33.62	$33.62	0
2019-06-21	$33.80	$33.80	$33.80	$33.80	$33.80	10
2019-06-20	$33.83	$33.83	$33.83	$33.83	$33.83	0
2019-06-19	$33.82	$33.82	$33.82	$33.82	$33.82	0
2019-06-18	$33.79	$33.79	$33.79	$33.79	$33.79	10
2019-06-17	$33.30	$33.30	$33.30	$33.30	$33.30	0
2019-06-14	$33.53	$33.53	$33.53	$33.53	$33.53	0
2019-06-13	$33.57	$33.82	$33.57	$33.76	$33.76	1,200
2019-06-12	$33.41	$33.64	$33.41	$33.64	$33.64	900
2019-06-11	$33.61	$33.61	$33.61	$33.61	$33.61	0
2019-06-10	$33.54	$33.54	$33.54	$33.54	$33.54	0
2019-06-07	$32.99	$33.53	$32.99	$33.53	$33.53	900
2019-06-06	$33.27	$33.27	$33.27	$33.27	$33.27	0
2019-06-05	$33.12	$33.15	$33.12	$33.15	$33.15	300
2019-06-04	$32.79	$33.21	$32.79	$33.21	$33.21	452
2019-06-03	$32.23	$32.25	$32.23	$32.25	$32.25	300
2019-05-31	$31.90	$31.90	$31.90	$31.90	$31.90	0
2019-05-30	$32.49	$32.49	$32.49	$32.49	$32.49	0
2019-05-29	$32.33	$32.87	$32.33	$32.87	$32.87	300
2019-05-28	$33.05	$33.11	$32.90	$32.90	$32.90	1,200
2019-05-24	$33.19	$33.19	$33.19	$33.19	$33.19	0
2019-05-23	$32.97	$32.97	$32.97	$32.97	$32.97	0
2019-05-22	$33.76	$33.76	$33.76	$33.76	$33.76	0
2019-05-21	$34.12	$34.12	$34.12	$34.12	$34.12	0
2019-05-20	$33.85	$33.85	$33.85	$33.85	$33.85	0
2019-05-17	$34.08	$34.08	$34.08	$34.08	$34.08	0
2019-05-16	$34.22	$34.22	$34.22	$34.22	$34.22	59
2019-05-15	$33.61	$34.20	$33.58	$34.20	$34.20	655
2019-05-14	$33.75	$34.44	$33.75	$34.44	$34.44	900
2019-05-13	$33.82	$33.82	$33.82	$33.82	$33.82	0
2019-05-10	$34.95	$34.95	$34.95	$34.95	$34.95	10
2019-05-09	$34.96	$34.96	$34.96	$34.96	$34.96	0
2019-05-08	$35.19	$35.19	$35.19	$35.19	$35.19	0
2019-05-07	$35.20	$35.20	$35.20	$35.20	$35.20	0
2019-05-06	$35.39	$35.98	$35.39	$35.98	$35.98	300
2019-05-03	$36.08	$36.08	$36.08	$36.08	$36.08	0
2019-05-02	$35.69	$35.69	$35.69	$35.69	$35.69	0
2019-05-01	$35.56	$35.56	$35.56	$35.56	$35.56	0
2019-04-30	$35.86	$35.86	$35.86	$35.86	$35.86	0
2019-04-29	$36.05	$36.05	$36.05	$36.05	$36.05	10
2019-04-26	$35.67	$35.67	$35.67	$35.67	$35.67	0
2019-04-25	$35.68	$35.68	$35.54	$35.54	$35.54	110
2019-04-24	$35.85	$35.85	$35.85	$35.85	$35.85	0
2019-04-23	$36.00	$36.00	$36.00	$36.00	$36.00	0
2019-04-22	$35.58	$35.58	$35.58	$35.58	$35.58	0
2019-04-18	$35.86	$35.86	$35.86	$35.86	$35.86	0
2019-04-17	$35.93	$35.93	$35.93	$35.93	$35.93	0
2019-04-16	$35.90	$35.90	$35.90	$35.90	$35.90	0
2019-04-15	$35.51	$35.51	$35.51	$35.51	$35.51	10
2019-04-12	$35.64	$35.64	$35.64	$35.64	$35.64	0
2019-04-11	$35.31	$35.31	$35.31	$35.31	$35.31	0
2019-04-10	$35.30	$35.30	$35.30	$35.30	$35.30	0
2019-04-09	$35.14	$35.14	$35.14	$35.14	$35.14	0
2019-04-08	$35.61	$35.61	$35.61	$35.61	$35.61	0
2019-04-05	$35.60	$35.60	$35.60	$35.60	$35.60	0
2019-04-04	$34.83	$35.38	$34.83	$35.38	$35.38	300
2019-04-03	$34.88	$34.88	$34.88	$34.88	$34.88	0
2019-04-02	$34.71	$34.80	$34.71	$34.80	$34.80	274
2019-04-01	$34.74	$34.74	$34.74	$34.74	$34.74	0
2019-03-29	$33.95	$34.00	$33.71	$34.00	$34.00	400
2019-03-28	$33.87	$33.87	$33.87	$33.87	$33.87	0
2019-03-27	$33.78	$33.78	$33.78	$33.78	$33.78	0
2019-03-26	$33.60	$33.60	$33.60	$33.60	$33.60	0
2019-03-25	$33.33	$33.33	$33.33	$33.33	$33.33	0
2019-03-22	$33.21	$33.39	$33.21	$33.39	$33.39	286
2019-03-21	$34.44	$34.44	$34.44	$34.44	$34.44	0
2019-03-20	$34.36	$34.36	$34.36	$34.36	$34.36	0
2019-03-19	$34.97	$34.98	$34.97	$34.98	$34.98	114
2019-03-18	$35.28	$35.28	$35.28	$35.28	$35.28	0
2019-03-15	$35.02	$35.02	$35.02	$35.02	$35.02	0
2019-03-14	$34.90	$34.90	$34.90	$34.90	$34.90	0
2019-03-13	$34.89	$34.89	$34.89	$34.89	$34.89	0
2019-03-12	$34.58	$34.58	$34.58	$34.58	$34.58	0
2019-03-11	$34.70	$34.70	$34.70	$34.70	$34.70	0
2019-03-08	$34.30	$34.30	$34.30	$34.30	$34.30	0
2019-03-07	$34.41	$34.66	$34.41	$34.49	$34.49	1,000
2019-03-06	$35.21	$35.21	$35.05	$35.05	$35.05	600
2019-03-05	$35.57	$35.57	$35.57	$35.57	$35.57	0
2019-03-04	$35.45	$35.45	$35.45	$35.45	$35.45	0
2019-03-01	$35.78	$35.78	$35.78	$35.78	$35.78	0
2019-02-28	$35.65	$35.65	$35.65	$35.65	$35.65	0
2019-02-27	$35.81	$35.81	$35.81	$35.81	$35.81	0
2019-02-26	$35.82	$35.82	$35.82	$35.82	$35.82	0
2019-02-25	$35.95	$35.95	$35.95	$35.95	$35.95	0
2019-02-22	$35.89	$35.89	$35.89	$35.89	$35.89	0
2019-02-21	$35.83	$35.83	$35.83	$35.83	$35.83	0
2019-02-20	$35.99	$35.99	$35.99	$35.99	$35.99	0
2019-02-19	$35.80	$35.80	$35.80	$35.80	$35.80	0
2019-02-15	$35.54	$35.54	$35.54	$35.54	$35.54	0
2019-02-14	$35.16	$35.16	$35.16	$35.16	$35.16	10
2019-02-13	$35.30	$35.30	$35.30	$35.30	$35.30	0
2019-02-12	$35.11	$35.11	$35.11	$35.11	$35.11	0
2019-02-11	$34.52	$34.52	$34.52	$34.52	$34.52	0
2019-02-08	$34.42	$34.42	$34.42	$34.42	$34.42	0
2019-02-07	$34.72	$34.72	$34.72	$34.72	$34.72	0
2019-02-06	$34.95	$34.95	$34.95	$34.95	$34.95	0
2019-02-05	$34.88	$34.88	$34.88	$34.88	$34.88	0
2019-02-04	$34.85	$34.85	$34.85	$34.85	$34.85	0
2019-02-01	$34.62	$34.62	$34.62	$34.62	$34.62	0
2019-01-31	$34.69	$34.69	$34.69	$34.69	$34.69	0
2019-01-30	$34.71	$34.71	$34.71	$34.71	$34.71	0
2019-01-29	$34.57	$34.57	$34.57	$34.57	$34.57	0
2019-01-28	$34.53	$34.53	$34.53	$34.53	$34.53	0
2019-01-25	$34.44	$34.44	$34.44	$34.44	$34.44	0
2019-01-24	$34.00	$34.00	$34.00	$34.00	$34.00	0
2019-01-23	$33.62	$33.62	$33.62	$33.62	$33.62	0
2019-01-22	$33.44	$33.44	$33.44	$33.44	$33.44	762
2019-01-18	$33.86	$33.86	$33.86	$33.86	$33.86	0
2019-01-17	$33.27	$33.27	$33.27	$33.27	$33.27	0
2019-01-16	$32.95	$32.95	$32.95	$32.95	$32.95	0
2019-01-15	$32.64	$32.64	$32.64	$32.64	$32.64	0
2019-01-14	$32.72	$32.72	$32.72	$32.72	$32.72	0
2019-01-11	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-01-10	$32.60	$32.60	$32.60	$32.60	$32.60	1
2019-01-09	$32.43	$32.43	$32.43	$32.43	$32.43	0
2019-01-08	$31.64	$32.38	$31.49	$32.38	$32.38	923
2019-01-07	$31.67	$31.67	$31.67	$31.67	$31.67	0
2019-01-04	$31.23	$31.23	$31.23	$31.23	$31.23	0
2019-01-03	$30.69	$30.69	$30.69	$30.69	$30.69	0
2019-01-02	$30.50	$31.04	$30.50	$31.04	$31.04	600
2018-12-31	$30.76	$30.76	$30.76	$30.76	$30.76	0
2018-12-28	$30.43	$30.75	$30.43	$30.61	$30.61	1,100
2018-12-27	$29.83	$30.58	$29.83	$30.58	$30.58	100
2018-12-26	$30.50	$30.50	$30.50	$30.50	$30.50	0
2018-12-24	$29.19	$29.19	$29.19	$29.19	$29.19	0
2018-12-21	$30.25	$30.25	$29.89	$29.89	$29.89	100
2018-12-20	$29.92	$30.15	$29.92	$30.15	$30.15	507
2018-12-19	$30.63	$30.63	$30.63	$30.63	$30.63	0
2018-12-18	$31.58	$31.58	$31.58	$31.58	$31.58	0
2018-12-17	$30.88	$31.51	$30.88	$31.51	$31.51	545
2018-12-14	$32.34	$32.34	$32.34	$32.34	$32.34	0
2018-12-13	$32.67	$32.67	$32.67	$32.67	$32.67	0
2018-12-12	$33.09	$33.09	$33.09	$33.09	$33.09	172
2018-12-11	$32.96	$32.96	$32.96	$32.96	$32.96	0
2018-12-10	$32.94	$32.94	$32.94	$32.94	$32.94	0
2018-12-07	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-12-04	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-12-03	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-30	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-29	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-28	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-27	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-26	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-21	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-20	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-19	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-16	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-15	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-14	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-13	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-12	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-09	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-08	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-07	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-06	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-05	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-02	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-11-01	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-10-31	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-10-30	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-10-29	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-10-26	$34.18	$34.18	$34.18	$34.18	$34.18	0
2018-10-25	$34.01	$34.18	$34.01	$34.18	$34.18	200
2018-10-24	$35.11	$35.11	$35.11	$35.11	$35.11	0
2018-10-23	$34.75	$35.11	$34.75	$35.11	$35.11	800
2018-10-22	$36.19	$36.19	$36.19	$36.19	$36.19	0
2018-10-19	$36.19	$36.19	$36.19	$36.19	$36.19	0
2018-10-18	$36.19	$36.19	$36.19	$36.19	$36.19	0
2018-10-17	$35.40	$36.91	$35.40	$36.19	$36.19	1,100
2018-10-16	$35.59	$35.59	$35.59	$35.59	$35.59	0
2018-10-15	$35.59	$35.59	$35.59	$35.59	$35.59	0
2018-10-12	$35.59	$35.59	$35.59	$35.59	$35.59	300
2018-10-11	$35.99	$35.99	$35.99	$35.99	$35.99	300
2018-10-10	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-09	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-08	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-05	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-04	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-03	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-02	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-10-01	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-28	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-27	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-26	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-25	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-24	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-21	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-20	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-19	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-18	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-17	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-14	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-13	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-12	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-11	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-10	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-07	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-06	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-05	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-09-04	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-31	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-30	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-29	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-28	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-27	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-24	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-23	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-22	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-21	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-20	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-17	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-16	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-15	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-14	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-13	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-10	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-09	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-08	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-07	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-06	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-03	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-02	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-08-01	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-31	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-30	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-27	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-26	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-25	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-24	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-23	$36.39	$36.39	$36.39	$36.39	$36.39	17
2018-07-20	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-19	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-18	$36.39	$36.39	$36.39	$36.39	$36.39	1
2018-07-17	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-16	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-13	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-12	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-11	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-10	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-09	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-06	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-05	$36.39	$36.39	$36.39	$36.39	$36.39	21
2018-07-03	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-07-02	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-29	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-28	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-27	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-26	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-25	$36.39	$36.39	$36.39	$36.39	$36.39	2
2018-06-22	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-21	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-20	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-19	$36.39	$36.39	$36.39	$36.39	$36.39	2
2018-06-18	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-15	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-14	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-13	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-12	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-11	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-08	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-07	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-06	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-05	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-04	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-06-01	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-31	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-30	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-29	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-25	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-24	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-23	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-22	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-21	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-18	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-17	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-16	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-15	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-14	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-11	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-10	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-09	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-08	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-07	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-04	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-03	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-02	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-05-01	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-04-30	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-04-27	$36.39	$36.39	$36.39	$36.39	$36.39	0
2018-04-26	$36.39	$36.39	$36.39	$36.39	$36.39	100
2018-04-25	$36.50	$36.50	$36.50	$36.50	$36.50	0
2018-04-24	$36.50	$36.50	$36.50	$36.50	$36.50	0
2018-04-23	$36.50	$36.50	$36.50	$36.50	$36.50	0
2018-04-20	$36.50	$36.50	$36.50	$36.50	$36.50	0
2018-04-19	$36.50	$36.50	$36.50	$36.50	$36.50	0
2018-04-18	$36.54	$36.54	$36.50	$36.50	$36.50	220
2018-04-17	$35.75	$35.75	$35.75	$35.75	$35.75	0
2018-04-16	$35.76	$35.76	$35.76	$35.76	$35.76	0
2018-04-13	$35.69	$35.75	$35.69	$35.75	$35.75	350
2018-04-12	$35.35	$35.35	$35.35	$35.35	$35.35	12
2018-04-11	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-10	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-09	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-06	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-05	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-04	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-03	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-04-02	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-03-29	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-03-28	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-03-27	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-03-26	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-03-23	$35.35	$35.35	$35.35	$35.35	$35.35	0
2018-03-22	$36.09	$36.09	$35.35	$35.35	$35.35	272
2018-03-21	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-20	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-19	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-16	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-15	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-14	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-13	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-12	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-09	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-08	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-07	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-06	$36.16	$36.16	$36.16	$36.16	$36.16	14
2018-03-05	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-02	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-03-01	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-28	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-27	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-26	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-23	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-22	$36.16	$36.16	$36.16	$36.16	$36.16	37
2018-02-21	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-20	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-16	$36.16	$36.16	$36.16	$36.16	$36.16	0
2018-02-15	$36.16	$36.16	$36.16	$36.16	$36.16	200
2018-02-14	$36.22	$36.22	$36.22	$36.22	$36.22	286
2018-02-13	$35.37	$35.37	$35.37	$35.37	$35.37	0
2018-02-12	$35.37	$35.37	$35.37	$35.37	$35.37	0
2018-02-09	$35.37	$35.37	$35.37	$35.37	$35.37	0
2018-02-08	$35.37	$35.37	$35.37	$35.37	$35.37	200
2018-02-07	$37.07	$37.07	$37.07	$37.07	$37.07	0
2018-02-06	$37.07	$37.07	$37.07	$37.07	$37.07	16
2018-02-05	$37.07	$37.07	$37.07	$37.07	$37.07	0
2018-02-02	$37.07	$37.07	$37.07	$37.07	$37.07	0
2018-02-01	$37.07	$37.07	$37.07	$37.07	$37.07	0
2018-01-31	$37.07	$37.07	$37.07	$37.07	$37.07	0
2018-01-30	$37.07	$37.07	$37.07	$37.07	$37.07	200
2018-01-29	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-26	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-25	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-24	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-23	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-22	$37.25	$37.25	$37.25	$37.25	$37.25	500
2018-01-19	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-18	$37.25	$37.25	$37.25	$37.25	$37.25	0
2018-01-17	$37.25	$37.25	$37.25	$37.25	$37.25	257
2018-01-16	$37.34	$37.34	$37.34	$37.34	$37.34	0
2018-01-12	$37.34	$37.34	$37.34	$37.34	$37.34	200
2018-01-11	$36.55	$36.55	$36.55	$36.55	$36.55	0
2018-01-10	$36.51	$36.55	$36.51	$36.55	$36.55	1,000
2018-01-09	$36.19	$36.19	$36.19	$36.19	$36.19	2
2018-01-08	$36.25	$36.29	$36.19	$36.19	$36.19	1,200
2018-01-05	$35.00	$35.00	$35.00	$35.00	$35.00	0
2018-01-04	$35.00	$35.00	$35.00	$35.00	$35.00	0
2018-01-03	$35.00	$35.00	$35.00	$35.00	$35.00	0
2018-01-02	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-29	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-28	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-27	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-21	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-20	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-19	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-18	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-15	$35.00	$35.00	$35.00	$35.00	$35.00	0
2017-12-14	$35.00	$35.03	$35.00	$35.00	$35.00	1,500
2017-12-13	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-12	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-11	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-08	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-07	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-06	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-05	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-04	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-12-01	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-30	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-29	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-28	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-27	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-24	$32.65	$32.65	$32.65	$32.65	$32.65	9
2017-11-22	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-21	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-20	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-17	$32.65	$32.65	$32.65	$32.65	$32.65	16
2017-11-15	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-14	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-13	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-10	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-09	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-08	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-07	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-06	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-03	$32.65	$32.65	$32.65	$32.65	$32.65	64
2017-11-02	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-11-01	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-31	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-30	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-27	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-26	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-25	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-24	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-23	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-20	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-19	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-18	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-17	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-16	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-13	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-12	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-11	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-10	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-09	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-06	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-05	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-04	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-03	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-10-02	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-29	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-28	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-27	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-26	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-25	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-22	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-21	$32.65	$32.65	$32.65	$32.65	$32.65	0
2017-09-20	$32.65	$32.65	$32.65	$32.65	$32.65	545
2017-09-19	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-18	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-15	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-14	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-13	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-12	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-11	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-08	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-07	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-06	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-05	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-09-01	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-31	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-30	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-29	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-28	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-25	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-24	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-23	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-22	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-21	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-18	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-17	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-16	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-15	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-14	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-11	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-10	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-09	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-08	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-07	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-04	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-03	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-02	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-08-01	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-07-31	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-07-28	$32.13	$32.13	$32.13	$32.13	$32.13	20,700
2017-07-27	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-26	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-25	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-24	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-21	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-20	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-19	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-18	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-17	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-14	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-13	$31.79	$31.79	$31.79	$31.79	$31.79	1
2017-07-12	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-11	$31.79	$31.79	$31.79	$31.79	$31.79	0
2017-07-10	$31.78	$31.80	$31.78	$31.79	$31.79	7,900
2017-07-07	$31.17	$31.17	$31.17	$31.17	$31.17	0
2017-07-05	$31.17	$31.17	$31.17	$31.17	$31.17	0
2017-07-03	$31.17	$31.17	$31.17	$31.17	$31.17	0
2017-06-30	$31.17	$31.17	$31.17	$31.17	$31.17	0
2017-06-29	$31.17	$31.17	$31.17	$31.17	$31.17	0
2017-06-28	$31.11	$31.17	$31.11	$31.17	$31.17	350
2017-06-27	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-26	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-23	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-22	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-21	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-20	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-19	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-16	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-15	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-14	$31.44	$31.44	$31.44	$31.44	$31.44	0
2017-06-13	$31.44	$31.44	$31.44	$31.44	$31.44	130
2017-06-12	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-09	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-08	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-07	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-06	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-05	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-02	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-06-01	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-05-31	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-05-30	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-05-26	$30.55	$30.55	$30.55	$30.55	$30.55	0
2017-05-25	$30.51	$30.55	$30.51	$30.55	$30.55	500
2017-05-24	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-23	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-22	$30.61	$30.61	$30.61	$30.61	$30.61	35
2017-05-19	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-18	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-17	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-16	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-15	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-12	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-11	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-10	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-09	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-08	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-05	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-04	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-03	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-02	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-05-01	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-28	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-27	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-26	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-25	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-24	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-21	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-20	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-19	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-18	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-17	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-13	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-12	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-11	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-10	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-04-07	$30.61	$30.61	$30.61	$30.61	$30.61	200
2017-04-06	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-04-05	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-04-04	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-04-03	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-31	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-30	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-29	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-28	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-27	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-24	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-23	$31.21	$31.21	$31.21	$31.21	$31.21	51
2017-03-22	$31.21	$31.21	$31.21	$31.21	$31.21	0
2017-03-21	$31.21	$31.21	$31.21	$31.21	$31.21	100
2017-03-20	$31.38	$31.38	$31.38	$31.38	$31.38	0
2017-03-17	$31.38	$31.38	$31.38	$31.38	$31.38	0
2017-03-16	$31.38	$31.38	$31.38	$31.38	$31.38	0
2017-03-15	$31.38	$31.38	$31.38	$31.38	$31.38	350
2017-03-14	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-03-13	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-03-10	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-03-09	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-03-08	$31.34	$31.34	$31.34	$31.34	$31.34	6
2017-03-07	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-03-06	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-03-03	$31.34	$31.34	$31.34	$31.34	$31.34	2,758
2017-03-02	$31.59	$31.59	$31.59	$31.59	$31.59	0
2017-03-01	$31.59	$31.59	$31.59	$31.59	$31.59	100
2017-02-28	$31.10	$31.10	$31.10	$31.10	$31.10	67
2017-02-27	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-24	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-23	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-22	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-21	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-17	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-16	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-15	$31.10	$31.10	$31.10	$31.10	$31.10	0
2017-02-14	$31.10	$31.10	$31.10	$31.10	$31.10	600
2017-02-13	$30.79	$30.79	$30.79	$30.79	$30.79	0
2017-02-10	$30.79	$30.79	$30.79	$30.79	$30.79	300
2017-02-09	$30.31	$30.31	$30.31	$30.31	$30.31	0
2017-02-08	$30.31	$30.31	$30.31	$30.31	$30.31	153
2017-02-07	$30.18	$30.18	$30.18	$30.18	$30.18	0
2017-02-06	$30.18	$30.18	$30.18	$30.18	$30.18	0
2017-02-03	$30.18	$30.18	$30.18	$30.18	$30.18	0
2017-02-02	$30.18	$30.18	$30.18	$30.18	$30.18	0
2017-02-01	$30.18	$30.18	$30.18	$30.18	$30.18	0
2017-01-31	$30.18	$30.18	$30.18	$30.18	$30.18	249
2017-01-30	$30.17	$30.17	$30.17	$30.17	$30.17	0
2017-01-27	$30.17	$30.17	$30.17	$30.17	$30.17	0
2017-01-26	$30.17	$30.17	$30.17	$30.17	$30.17	0
2017-01-25	$30.17	$30.17	$30.17	$30.17	$30.17	0
2017-01-24	$30.13	$30.17	$30.13	$30.17	$30.17	676
2017-01-23	$30.02	$30.02	$30.02	$30.02	$30.02	0
2017-01-20	$30.02	$30.02	$30.02	$30.02	$30.02	0
2017-01-19	$30.02	$30.02	$30.02	$30.02	$30.02	0
2017-01-18	$30.02	$30.02	$30.02	$30.02	$30.02	0
2017-01-17	$30.01	$30.02	$30.01	$30.02	$30.02	1,500
2017-01-13	$29.81	$29.81	$29.81	$29.81	$29.81	0
2017-01-12	$29.81	$29.81	$29.81	$29.81	$29.81	0
2017-01-11	$29.81	$29.81	$29.81	$29.81	$29.81	0
2017-01-10	$29.92	$29.92	$29.81	$29.81	$29.81	1,200
2017-01-09	$30.07	$30.07	$30.07	$30.07	$30.07	0
2017-01-06	$30.07	$30.07	$30.07	$30.07	$30.07	0
2017-01-05	$30.07	$30.07	$30.07	$30.07	$30.07	0
2017-01-04	$30.07	$30.07	$30.07	$30.07	$30.07	0
2017-01-03	$30.07	$30.07	$30.07	$30.07	$30.07	0
2016-12-30	$30.07	$30.07	$30.07	$30.07	$30.07	4
2016-12-29	$30.07	$30.07	$30.07	$30.07	$30.07	0
2016-12-28	$30.07	$30.07	$30.07	$30.07	$30.07	1
2016-12-27	$30.07	$30.07	$30.07	$30.07	$30.07	0
2016-12-23	$30.07	$30.07	$30.07	$30.07	$30.07	694
2016-12-22	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-21	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-20	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-19	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-16	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-15	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-14	$30.47	$30.47	$30.47	$30.47	$30.47	0
2016-12-13	$30.47	$30.47	$30.47	$30.47	$30.47	1,141
2016-12-12	$30.50	$30.50	$30.50	$30.50	$30.50	0
2016-12-09	$30.50	$30.50	$30.50	$30.50	$30.50	0
2016-12-08	$30.50	$30.50	$30.50	$30.50	$30.50	2,600
2016-12-07	$29.60	$29.60	$29.60	$29.60	$29.60	0
2016-12-06	$29.60	$29.60	$29.60	$29.60	$29.60	2,100
2016-12-05	$29.50	$29.50	$29.50	$29.50	$29.50	1,000
2016-12-02	$29.26	$29.35	$29.22	$29.22	$29.22	1,500
2016-12-01	$29.12	$29.12	$29.12	$29.12	$29.12	1,000
2016-11-30	$29.12	$29.12	$29.12	$29.12	$29.12	0
2016-11-29	$29.12	$29.12	$29.12	$29.12	$29.12	0
2016-11-28	$29.12	$29.12	$29.12	$29.12	$29.12	0
2016-11-25	$29.12	$29.12	$29.12	$29.12	$29.12	0
2016-11-23	$29.12	$29.12	$29.12	$29.12	$29.12	0
2016-11-22	$29.12	$29.12	$29.12	$29.12	$29.12	0
2016-11-21	$29.04	$29.12	$29.04	$29.12	$29.12	2,000
2016-11-18	$28.34	$28.34	$28.34	$28.34	$28.34	0
2016-11-17	$28.34	$28.34	$28.34	$28.34	$28.34	0
2016-11-16	$28.34	$28.34	$28.34	$28.34	$28.34	0
2016-11-15	$28.34	$28.34	$28.34	$28.34	$28.34	0
2016-11-14	$28.34	$28.34	$28.34	$28.34	$28.34	328
2016-11-11	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-10	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-09	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-08	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-07	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-04	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-03	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-02	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-11-01	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-10-31	$26.63	$26.63	$26.63	$26.63	$26.63	0
2016-10-28	$26.63	$26.63	$26.63	$26.63	$26.63	100
2016-10-27	$26.83	$26.83	$26.83	$26.83	$26.83	0
2016-10-26	$26.83	$26.83	$26.83	$26.83	$26.83	0
2016-10-25	$26.83	$26.83	$26.83	$26.83	$26.83	0
2016-10-24	$26.83	$26.83	$26.83	$26.83	$26.83	0
2016-10-21	$26.83	$26.83	$26.83	$26.83	$26.83	0
2016-10-20	$26.81	$26.84	$26.76	$26.83	$26.83	1,600
2016-10-19	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-18	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-17	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-14	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-13	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-12	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-11	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-10	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-07	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-06	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-05	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-04	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-10-03	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-09-30	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-09-29	$26.52	$26.52	$26.52	$26.52	$26.52	0
2016-09-28	$26.41	$26.52	$26.41	$26.52	$26.52	10,100
2016-09-27	$26.57	$26.57	$26.57	$26.57	$26.57	100
2016-09-26	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-23	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-22	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-21	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-20	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-19	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-16	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-15	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-14	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-13	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-12	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-09	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-08	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-07	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-06	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-02	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-09-01	$26.57	$26.57	$26.57	$26.57	$26.57	0
2016-08-31	$26.54	$26.57	$26.52	$26.57	$26.57	1,500
2016-08-30	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-08-29	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-08-26	$26.65	$26.65	$26.57	$26.60	$26.60	5,801
2016-08-25	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-24	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-23	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-22	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-19	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-18	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-17	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-16	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-15	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-12	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-11	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-10	$26.23	$26.23	$26.23	$26.23	$26.23	0
2016-08-09	$26.21	$26.23	$26.21	$26.23	$26.23	774
2016-08-08	$26.25	$26.25	$26.25	$26.25	$26.25	1,000
2016-08-05	$25.62	$25.62	$25.62	$25.62	$25.62	0
2016-08-04	$25.62	$25.62	$25.62	$25.62	$25.62	0
2016-08-03	$25.62	$25.62	$25.62	$25.62	$25.62	236
2016-08-02	$25.90	$25.90	$25.90	$25.90	$25.90	0
2016-08-01	$25.90	$25.90	$25.90	$25.90	$25.90	0
2016-07-29	$25.90	$25.90	$25.90	$25.90	$25.90	74
2016-07-28	$25.98	$25.98	$25.90	$25.90	$25.90	200
2016-07-27	$25.95	$25.95	$25.95	$25.95	$25.95	0
2016-07-26	$25.95	$25.95	$25.95	$25.95	$25.95	0
2016-07-25	$25.95	$25.95	$25.95	$25.95	$25.95	1,000
2016-07-22	$25.89	$25.89	$25.89	$25.89	$25.89	0
2016-07-21	$25.89	$25.89	$25.89	$25.89	$25.89	0
2016-07-20	$25.94	$25.94	$25.89	$25.89	$25.89	244
2016-07-19	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-18	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-15	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-14	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-13	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-12	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-11	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-07-08	$24.86	$24.92	$24.86	$24.92	$24.92	3,650
2016-07-07	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-07-06	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-07-05	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-07-01	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-30	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-29	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-28	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-27	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-24	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-23	$25.09	$25.09	$25.09	$25.09	$25.09	0
2016-06-22	$25.09	$25.09	$25.09	$25.09	$25.09	151
2016-06-21	$25.29	$25.29	$25.29	$25.29	$25.29	300
2016-06-20	$24.71	$24.71	$24.71	$24.71	$24.71	0
2016-06-17	$24.71	$24.71	$24.71	$24.71	$24.71	0
2016-06-16	$24.68	$24.71	$24.68	$24.71	$24.71	441
2016-06-15	$25.09	$25.09	$25.00	$25.05	$25.05	648
2016-06-14	$25.21	$25.21	$25.21	$25.21	$25.21	0
2016-06-13	$25.21	$25.22	$25.15	$25.21	$25.21	957
2016-06-10	$25.26	$25.27	$25.23	$25.23	$25.23	850
2016-06-09	$25.72	$25.72	$25.68	$25.68	$25.68	200
2016-06-08	$25.87	$25.87	$25.87	$25.87	$25.87	0
2016-06-07	$25.63	$25.87	$25.63	$25.87	$25.87	2,347
2016-06-06	$25.92	$25.99	$25.88	$25.99	$25.99	882
2016-06-03	$25.50	$25.50	$25.46	$25.49	$25.49	1,456
2016-06-02	$25.64	$25.64	$25.64	$25.64	$25.64	0
2016-06-01	$25.65	$25.65	$25.62	$25.64	$25.64	1,400
2016-05-31	$25.55	$25.55	$25.55	$25.55	$25.55	0
2016-05-27	$25.55	$25.55	$25.55	$25.55	$25.55	0
2016-05-26	$25.55	$25.55	$25.55	$25.55	$25.55	56
2016-05-25	$25.60	$25.60	$25.55	$25.55	$25.55	1,400
2016-05-24	$24.69	$24.69	$24.69	$24.69	$24.69	1
2016-05-23	$24.69	$24.69	$24.69	$24.69	$24.69	94
2016-05-20	$24.69	$24.69	$24.69	$24.69	$24.69	0
2016-05-19	$24.69	$24.69	$24.53	$24.69	$24.69	500
2016-05-18	$24.94	$24.94	$24.85	$24.94	$24.94	549
2016-05-17	$24.72	$24.72	$24.72	$24.72	$24.72	0
2016-05-16	$24.75	$24.75	$24.72	$24.72	$24.72	450
2016-05-13	$24.61	$24.63	$24.53	$24.53	$24.53	1,800
2016-05-12	$25.12	$25.12	$25.12	$25.12	$25.12	0
2016-05-11	$25.12	$25.12	$25.12	$25.12	$25.12	649
2016-05-10	$25.43	$25.43	$25.42	$25.42	$25.42	200
2016-05-09	$25.31	$25.31	$25.31	$25.31	$25.31	50
2016-05-06	$25.31	$25.31	$25.31	$25.31	$25.31	0
2016-05-05	$25.31	$25.31	$25.31	$25.31	$25.31	0
2016-05-04	$25.31	$25.31	$25.31	$25.31	$25.31	1,074
2016-05-03	$26.20	$26.20	$26.20	$26.20	$26.20	0
2016-05-02	$26.20	$26.20	$26.20	$26.20	$26.20	0
2016-04-29	$26.20	$26.20	$26.20	$26.20	$26.20	0
2016-04-28	$26.14	$26.20	$26.00	$26.20	$26.20	1,452
2016-04-27	$26.10	$26.10	$26.10	$26.10	$26.10	0
2016-04-26	$26.10	$26.10	$26.10	$26.10	$26.10	0
2016-04-25	$26.10	$26.10	$26.10	$26.10	$26.10	0
2016-04-22	$26.10	$26.10	$26.10	$26.10	$26.10	0
2016-04-21	$26.10	$26.10	$26.10	$26.10	$26.10	400
2016-04-20	$26.06	$26.06	$26.06	$26.06	$26.06	425
2016-04-19	$24.82	$24.82	$24.82	$24.82	$24.82	0
2016-04-18	$24.82	$24.82	$24.82	$24.82	$24.82	0
2016-04-15	$24.82	$24.82	$24.82	$24.82	$24.82	0
2016-04-14	$24.82	$24.82	$24.82	$24.82	$24.82	0
2016-04-13	$24.82	$24.82	$24.82	$24.82	$24.82	0
2016-04-12	$24.60	$24.82	$24.60	$24.82	$24.82	300
2016-04-11	$24.59	$24.59	$24.59	$24.59	$24.59	0
2016-04-08	$24.57	$24.59	$24.57	$24.59	$24.59	709
2016-04-07	$24.28	$24.29	$24.28	$24.29	$24.29	356
2016-04-06	$24.57	$24.57	$24.57	$24.57	$24.57	540
2016-04-05	$24.52	$24.57	$24.52	$24.56	$24.56	529
2016-04-04	$25.30	$25.30	$25.30	$25.30	$25.30	0
2016-04-01	$25.30	$25.30	$25.30	$25.30	$25.30	0
2016-03-31	$25.31	$26.21	$24.86	$25.30	$25.30	1,900
2016-03-30	$26.32	$26.37	$25.38	$25.38	$25.38	1,400
2016-03-29	$25.38	$25.38	$25.38	$25.38	$25.38	0
2016-03-28	$25.38	$25.38	$25.38	$25.38	$25.38	1
2016-03-24	$25.38	$25.38	$25.38	$25.38	$25.38	1
2016-03-23	$25.38	$25.38	$25.38	$25.38	$25.38	0
2016-03-22	$25.07	$25.38	$25.00	$25.38	$25.38	2,700
2016-03-21	$25.91	$25.91	$25.23	$25.46	$25.46	1,800
2016-03-18	$26.60	$26.60	$25.52	$25.52	$25.52	1,001
2016-03-17	$24.50	$25.52	$24.06	$25.44	$25.44	3,765
2016-03-16	$25.34	$25.34	$25.34	$25.34	$25.34	3
2016-03-15	$25.34	$25.34	$25.34	$25.34	$25.34	0
2016-03-14	$25.34	$25.34	$25.34	$25.34	$25.34	0
2016-03-11	$23.31	$25.34	$23.31	$25.34	$25.34	1,100
2016-03-10	$24.45	$24.45	$24.45	$24.45	$24.45	0
2016-03-09	$24.45	$24.45	$24.45	$24.45	$24.45	0
2016-03-08	$23.33	$24.45	$23.33	$24.45	$24.45	800
2016-03-07	$23.75	$23.75	$23.75	$23.75	$23.75	0
2016-03-04	$23.75	$23.75	$23.75	$23.75	$23.75	0
2016-03-02	$22.67	$23.75	$22.67	$23.75	$23.75	2,745
2016-03-01	$23.40	$23.40	$23.40	$23.40	$23.40	173
2016-02-29	$23.01	$23.01	$23.01	$23.01	$23.01	0
2016-02-26	$23.01	$23.01	$23.01	$23.01	$23.01	1,000
2016-02-25	$22.30	$23.01	$22.30	$23.00	$23.00	6,218
2016-02-24	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-02-23	$22.50	$22.83	$21.84	$22.83	$22.83	7,772
2016-02-22	$22.13	$22.69	$22.13	$22.66	$22.66	1,000
2016-02-19	$22.19	$22.19	$22.19	$22.19	$22.19	358
2016-02-18	$23.09	$23.09	$23.09	$23.09	$23.09	0
2016-02-17	$23.22	$23.22	$23.09	$23.09	$23.09	600
2016-02-16	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-12	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-11	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-10	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-09	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-08	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-05	$22.65	$22.65	$22.65	$22.65	$22.65	0
2016-02-04	$23.22	$23.22	$22.65	$22.65	$22.65	500
2016-02-03	$22.82	$22.82	$22.24	$22.24	$22.24	276
2016-02-02	$22.10	$22.10	$21.56	$21.56	$21.56	802
2016-02-01	$21.89	$21.89	$21.89	$21.89	$21.89	0
2016-01-29	$21.89	$21.89	$21.89	$21.89	$21.89	200
2016-01-28	$21.88	$21.92	$21.88	$21.92	$21.92	2,100
2016-01-27	$21.08	$22.25	$21.08	$22.23	$22.23	2,586
2016-01-26	$21.43	$22.47	$21.43	$22.47	$22.47	1,500
2016-01-25	$22.24	$22.24	$22.24	$22.24	$22.24	0
2016-01-22	$21.79	$22.24	$21.79	$22.24	$22.24	500
2016-01-21	$21.32	$21.58	$21.32	$21.58	$21.58	500
2016-01-20	$21.61	$21.61	$21.61	$21.61	$21.61	0
2016-01-19	$21.61	$21.61	$21.61	$21.61	$21.61	0
2016-01-15	$21.61	$21.61	$21.61	$21.61	$21.61	0
2016-01-14	$21.86	$21.86	$21.61	$21.61	$21.61	500
2016-01-13	$22.00	$22.67	$21.38	$21.64	$21.64	6,921
2016-01-12	$21.90	$22.65	$21.46	$22.65	$22.65	1,640
2016-01-11	$22.18	$22.18	$22.18	$22.18	$22.18	0
2016-01-08	$22.18	$22.18	$22.18	$22.18	$22.18	555
2016-01-07	$22.39	$22.39	$22.39	$22.39	$22.39	2,314
2016-01-06	$23.50	$23.50	$23.50	$23.50	$23.50	0
2016-01-05	$23.46	$23.60	$23.46	$23.50	$23.50	6,000
2016-01-04	$23.40	$23.93	$23.40	$23.93	$23.93	1,500
2015-12-31	$24.36	$24.97	$24.36	$24.97	$24.97	700
2015-12-30	$23.46	$23.46	$23.46	$23.46	$23.46	0
2015-12-29	$23.86	$23.88	$23.41	$23.46	$23.46	3,909
2015-12-28	$23.72	$23.72	$23.44	$23.44	$23.44	2,742
2015-12-24	$23.44	$23.44	$23.44	$23.44	$23.44	0
2015-12-23	$23.59	$23.59	$22.71	$23.44	$23.44	1,300
2015-12-22	$22.68	$23.54	$22.68	$23.50	$23.50	2,354
2015-12-21	$22.67	$22.72	$22.19	$22.19	$22.19	1,000
2015-12-18	$23.19	$23.19	$22.85	$22.85	$22.85	23,008
2015-12-17	$23.27	$23.27	$23.20	$23.20	$23.20	525
2015-12-16	$22.96	$23.61	$22.54	$23.61	$23.61	7,184
2015-12-15	$23.99	$23.99	$23.99	$23.99	$23.99	0
2015-12-14	$23.99	$23.99	$23.99	$23.99	$23.99	86
2015-12-11	$23.99	$23.99	$23.99	$23.99	$23.99	0
2015-12-10	$23.99	$23.99	$23.99	$23.99	$23.99	159
2015-12-09	$23.26	$24.16	$23.26	$24.16	$24.16	406
2015-12-08	$23.61	$23.61	$23.61	$23.61	$23.61	700
2015-12-07	$24.14	$24.14	$23.87	$23.91	$23.91	1,354
2015-12-04	$24.20	$24.68	$24.20	$24.29	$24.29	1,512
2015-12-03	$25.16	$25.16	$25.16	$25.16	$25.16	88
2015-12-02	$25.16	$25.16	$25.16	$25.16	$25.16	0
2015-12-01	$25.08	$25.16	$25.08	$25.16	$25.16	800
2015-11-30	$23.97	$24.34	$23.97	$24.16	$24.16	717
2015-11-27	$24.88	$24.88	$24.88	$24.88	$24.88	0
2015-11-25	$24.88	$24.88	$24.88	$24.88	$24.88	0
2015-11-24	$24.74	$24.88	$24.74	$24.88	$24.88	664
2015-11-23	$24.16	$24.16	$24.16	$24.16	$24.16	353
2015-11-20	$24.11	$24.11	$24.11	$24.11	$24.11	400
2015-11-19	$24.41	$24.43	$23.98	$24.43	$24.43	1,619
2015-11-18	$24.24	$24.24	$24.24	$24.24	$24.24	0
2015-11-17	$24.22	$24.24	$24.22	$24.24	$24.24	200
2015-11-16	$24.20	$24.20	$24.20	$24.20	$24.20	8,728
2015-11-13	$24.20	$24.20	$24.20	$24.20	$24.20	0
2015-11-12	$24.20	$24.20	$24.20	$24.20	$24.20	32,980
2015-11-11	$23.83	$23.83	$23.83	$23.83	$23.83	221
2015-11-10	$23.88	$24.35	$23.87	$24.35	$24.35	6,675
2015-11-09	$25.08	$25.08	$25.08	$25.08	$25.08	0
2015-11-06	$25.06	$25.08	$25.06	$25.08	$25.08	1,476
2015-11-05	$25.22	$25.22	$25.22	$25.22	$25.22	0
2015-11-04	$25.08	$25.31	$25.08	$25.22	$25.22	3,600
2015-11-03	$24.75	$25.09	$24.50	$25.09	$25.09	700
2015-11-02	$25.25	$25.25	$24.50	$25.23	$25.23	1,412
2015-10-30	$24.79	$24.79	$24.79	$24.79	$24.79	0
2015-10-29	$24.93	$24.96	$24.43	$24.79	$24.79	14,836
2015-10-28	$24.61	$24.61	$24.61	$24.61	$24.61	0
2015-10-27	$24.61	$24.63	$24.52	$24.61	$24.61	5,989
2015-10-26	$25.08	$25.08	$25.08	$25.08	$25.08	0
2015-10-23	$25.08	$25.08	$25.08	$25.08	$25.08	0
2015-10-22	$25.08	$25.08	$25.08	$25.08	$25.08	530
2015-10-21	$24.67	$24.67	$24.67	$24.67	$24.67	1,503,296
2015-10-20	$24.72	$24.72	$24.72	$24.72	$24.72	200
2015-10-19	$24.66	$24.66	$24.66	$24.66	$24.66	100
2015-10-16	$24.83	$24.83	$24.82	$24.82	$24.82	122,122
2015-10-15	$24.72	$24.99	$24.72	$24.99	$24.99	300
2015-10-14	$24.93	$24.93	$24.93	$24.93	$24.93	0
2015-10-13	$25.00	$25.01	$24.93	$24.93	$24.93	3,060
2015-10-12	$25.05	$25.05	$25.05	$25.05	$25.05	160
2015-10-09	$25.25	$25.25	$25.25	$25.25	$25.25	112
2015-10-08	$24.87	$25.19	$24.87	$25.19	$25.19	1,038
2015-10-07	$24.88	$24.88	$24.69	$24.69	$24.69	1,600
2015-10-06	$24.56	$24.57	$24.56	$24.57	$24.57	9,108
2015-10-05	$24.29	$24.29	$24.29	$24.29	$24.29	887
2015-10-02	$21.93	$23.81	$21.91	$23.81	$23.81	9,853
2015-10-01	$23.14	$23.39	$23.14	$23.39	$23.39	42,962
2015-09-30	$23.32	$23.40	$23.32	$23.40	$23.40	1,088
2015-09-29	$23.22	$23.23	$23.16	$23.23	$23.23	9,308
2015-09-28	$23.27	$23.28	$23.11	$23.11	$23.11	3,949
2015-09-25	$23.86	$23.86	$23.86	$23.86	$23.86	300
2015-09-24	$23.60	$23.60	$23.60	$23.60	$23.60	1,252
2015-09-23	$24.50	$24.50	$24.50	$24.50	$24.50	0
2015-09-22	$24.50	$24.50	$24.50	$24.50	$24.50	0
2015-09-21	$24.50	$24.50	$24.50	$24.50	$24.50	304
2015-09-18	$24.62	$24.62	$24.62	$24.62	$24.62	200
2015-09-17	$25.10	$25.26	$24.87	$25.02	$25.02	4,336
2015-09-16	$24.86	$25.13	$24.86	$25.07	$25.07	1,931
2015-09-15	$24.72	$24.85	$24.71	$24.85	$24.85	6,931
2015-09-14	$24.71	$24.71	$24.71	$24.71	$24.71	0
2015-09-11	$24.43	$24.71	$24.42	$24.71	$24.71	12,962
2015-09-10	$24.80	$24.94	$24.79	$24.94	$24.94	1,128
2015-09-09	$25.01	$25.03	$24.69	$24.69	$24.69	2,413
2015-09-08	$24.73	$24.83	$24.70	$24.79	$24.79	3,056
2015-09-04	$24.10	$24.14	$24.08	$24.14	$24.14	1,526
2015-09-03	$24.72	$24.72	$24.50	$24.54	$24.54	3,981
2015-09-02	$24.20	$24.36	$24.09	$24.33	$24.33	5,572
2015-09-01	$24.22	$24.44	$24.03	$24.11	$24.11	18,394
2015-08-31	$24.82	$24.82	$24.82	$24.82	$24.82	0
2015-08-28	$24.76	$24.82	$24.72	$24.82	$24.82	5,590
2015-08-27	$24.68	$24.78	$24.33	$24.58	$24.58	10,478
2015-08-26	$33.65	$33.65	$23.55	$24.13	$24.13	6,578
2015-08-25	$24.22	$24.22	$24.00	$24.00	$24.00	1,698
2015-08-24	$24.14	$24.64	$23.81	$23.95	$23.95	8,191
2015-08-21	$25.97	$25.97	$25.26	$25.26	$25.26	3,953
2015-08-20	$26.14	$27.42	$25.90	$26.20	$26.20	3,788
2015-08-19	$26.03	$26.25	$25.95	$26.13	$26.13	18,918
2015-08-18	$26.44	$26.46	$26.32	$26.33	$26.33	4,249
2015-08-17	$26.41	$26.48	$26.40	$26.43	$26.43	3,207
2015-08-14	$26.32	$26.35	$26.25	$26.35	$26.35	8,643
2015-08-13	$26.26	$26.26	$26.26	$26.26	$26.26	0
2015-08-12	$25.99	$26.26	$25.99	$26.26	$26.26	3,279
2015-08-11	$26.41	$26.41	$26.41	$26.41	$26.41	3,257
2015-08-10	$26.58	$26.67	$26.58	$26.67	$26.67	2,881
2015-08-07	$26.27	$26.27	$26.27	$26.27	$26.27	35
2015-08-06	$26.12	$26.27	$26.12	$26.27	$26.27	2,347
2015-08-05	$26.46	$26.48	$26.38	$26.38	$26.38	4,139
2015-08-04	$26.45	$26.45	$26.30	$26.30	$26.30	913
2015-08-03	$26.17	$26.24	$26.16	$26.24	$26.24	1,460
2015-07-31	$26.49	$26.49	$26.47	$26.48	$26.48	6,008
2015-07-30	$26.35	$26.35	$26.32	$26.32	$26.32	922
2015-07-29	$26.21	$26.25	$26.09	$26.22	$26.22	30,533
2015-07-28	$26.14	$26.17	$26.08	$26.11	$26.11	3,483
2015-07-27	$25.89	$25.89	$25.82	$25.82	$25.82	2,664
2015-07-24	$26.05	$26.05	$25.94	$25.94	$25.94	2,557
2015-07-23	$26.39	$26.39	$26.20	$26.20	$26.20	2,056
2015-07-22	$26.28	$26.31	$26.24	$26.29	$26.29	7,740
2015-07-21	$26.44	$26.44	$26.28	$26.28	$26.28	6,345
2015-07-20	$26.46	$26.46	$26.41	$26.45	$26.45	1,589
2015-07-17	$26.50	$26.50	$26.46	$26.46	$26.46	3,712
2015-07-16	$26.66	$26.73	$26.66	$26.72	$26.72	15,313
2015-07-15	$26.70	$26.71	$26.53	$26.58	$26.58	2,580
2015-07-14	$26.71	$26.71	$26.70	$26.70	$26.70	2,777
2015-07-13	$26.64	$26.73	$26.64	$26.73	$26.73	12,133
2015-07-10	$26.38	$26.40	$26.38	$26.40	$26.40	1,450
2015-07-09	$26.28	$26.29	$26.14	$26.14	$26.14	5,588
2015-07-08	$26.15	$26.15	$26.07	$26.15	$26.15	4,298
2015-07-07	$26.19	$26.63	$26.19	$26.61	$26.61	3,743
2015-07-06	$26.69	$26.69	$26.43	$26.43	$26.43	8,373
2015-07-02	$26.65	$26.73	$26.60	$26.73	$26.73	5,236
2015-07-01	$26.74	$26.76	$26.68	$26.70	$26.70	20,064
2015-06-30	$26.47	$26.71	$26.47	$26.52	$26.52	5,685
2015-06-29	$26.93	$26.93	$26.58	$26.58	$26.58	2,736
2015-06-26	$27.32	$27.32	$27.23	$27.23	$27.23	825
2015-06-25	$27.18	$27.36	$27.18	$27.36	$27.36	2,875
2015-06-24	$27.47	$27.47	$27.43	$27.43	$27.43	1,766
2015-06-23	$27.66	$28.72	$27.66	$27.72	$27.72	5,865
2015-06-22	$27.65	$27.67	$27.47	$27.67	$27.67	3,605
2015-06-19	$27.56	$27.66	$27.38	$27.58	$27.58	59,889
2015-06-18	$27.59	$27.72	$27.55	$27.69	$27.69	34,892
2015-06-17	$27.35	$27.44	$27.35	$27.44	$27.44	700
2015-06-16	$27.17	$27.32	$27.16	$27.32	$27.32	211,976
2015-06-15	$27.15	$27.15	$27.15	$27.15	$27.15	528
2015-06-12	$27.27	$27.33	$27.26	$27.30	$27.30	1,920
2015-06-11	$27.49	$27.51	$27.45	$27.50	$27.50	5,664
2015-06-10	$27.51	$27.51	$27.45	$27.45	$27.45	1,289
2015-06-09	$27.07	$27.17	$27.07	$27.17	$27.17	2,090
2015-06-08	$27.07	$27.07	$27.07	$27.07	$27.07	710
2015-06-05	$27.30	$27.36	$27.30	$27.30	$27.30	1,159
2015-06-04	$27.26	$27.34	$27.26	$27.34	$27.34	647
2015-06-03	$27.52	$27.57	$27.52	$27.57	$27.57	1,100
2015-06-02	$27.63	$27.63	$27.38	$27.48	$27.48	1,199
2015-06-01	$27.26	$27.50	$27.26	$27.50	$27.50	2,320
2015-05-29	$27.52	$27.52	$27.38	$27.44	$27.44	14,419
2015-05-28	$27.46	$27.46	$27.44	$27.44	$27.44	600
2015-05-27	$27.40	$27.50	$27.40	$27.48	$27.48	1,479
2015-05-26	$27.37	$27.37	$27.20	$27.27	$27.27	12,410
2015-05-22	$27.56	$27.64	$27.54	$27.62	$27.62	3,750
2015-05-21	$27.63	$27.69	$27.61	$27.69	$27.69	6,258
2015-05-20	$27.58	$27.58	$27.48	$27.51	$27.51	8,591
2015-05-19	$27.55	$27.55	$27.39	$27.39	$27.39	10,209
2015-05-18	$27.47	$27.59	$27.47	$27.58	$27.58	866
2015-05-15	$27.45	$27.53	$27.45	$27.53	$27.53	938
2015-05-14	$27.36	$27.50	$27.36	$27.48	$27.48	759
2015-05-13	$27.30	$27.30	$27.30	$27.30	$27.30	400
2015-05-12	$27.28	$27.28	$27.20	$27.20	$27.20	4,954
2015-05-11	$27.35	$27.42	$27.34	$27.38	$27.38	57,454
2015-05-08	$27.61	$27.61	$27.41	$27.49	$27.49	6,322
2015-05-07	$27.21	$27.21	$27.19	$27.19	$27.19	891
2015-05-06	$27.23	$27.23	$27.02	$27.09	$27.09	1,184
2015-05-05	$27.26	$27.26	$27.21	$27.21	$27.21	631
2015-05-04	$27.50	$27.57	$27.50	$27.51	$27.51	2,291

Citigroup Inc (DIVC) News Headlines

Recent Citigroup Inc (DIVC) News

Similar Companies to Citigroup Inc (DIVC) 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	--	--	--

Citigroup Inc (DIVC) Exchange: NYSE ARCA