Diversicare Healthcare Services Inc (DVCR) Stock Profile

Data as of Aug. 21, 2025

$10.09 ($0.10) 1.00%

Diversicare Healthcare Services Inc - Daily Information

Click for more stock information on Diversicare Healthcare Services Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$10.05
Previous Close	$10.09
High	$10.09
Low	$10.05
Adjusted Open	$10.05
Previous Adjusted Close	$10.09
Adjusted High	$10.09
Adjusted Low	$10.05

Invest in Diversicare Healthcare Services Inc (DVCR)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Diversicare Healthcare Services Inc

Employee	Position
James Reed McKnight	President, Chief Executive Officer & Director
Rebecca B. Bodie	Chief Operating Officer & Executive Vice President
Kerry Massey	Chief Financial Officer & Executive Vice President
April Marbury	Chief Information Officer & Senior Vice President
James A. Avery	Medical Director
Matthew Weishaar	Senior Vice President-Finance & Controller
Alix Coulter Cross	Senior Counsel-Human Resources & Senior VP
Nick Lamkin	Chief Legal & Risk Officer, Senior VP
Chad A. McCurdy	Chairman
Richard M. Brame	Independent Director
Robert Z. Hensley	Independent Director
Robert A. McCabe	Independent Director
Ben R. Leedle	Independent Director
Leslie K. Morgan	Independent Director

Historical Stock Data for Diversicare Healthcare Services Inc (DVCR)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-22	$10.05	$10.09	$10.05	$10.09	$10.09	49,473
2021-11-19	$10.00	$10.00	$9.95	$9.99	$9.99	11,000
2021-11-18	$10.00	$10.00	$9.95	$9.95	$9.95	20,300
2021-11-17	$10.01	$10.01	$9.99	$10.00	$10.00	12,600
2021-11-16	$9.98	$10.00	$9.94	$10.00	$10.00	13,550
2021-11-15	$9.99	$10.00	$9.99	$10.00	$10.00	3,000
2021-11-12	$9.98	$9.98	$9.98	$9.98	$9.98	0
2021-11-11	$9.98	$9.98	$9.98	$9.98	$9.98	1
2021-11-10	$9.99	$9.99	$9.98	$9.98	$9.98	10,162
2021-11-09	$9.99	$10.01	$9.94	$10.01	$10.01	19,400
2021-11-08	$9.99	$10.01	$9.90	$9.97	$9.97	56,855
2021-11-05	$9.96	$10.00	$9.96	$9.96	$9.96	4,519
2021-11-04	$9.96	$9.99	$9.96	$9.96	$9.96	25,144
2021-11-03	$9.95	$9.96	$9.95	$9.95	$9.95	158,749
2021-11-02	$9.95	$9.95	$9.94	$9.95	$9.95	10,383
2021-11-01	$9.94	$9.94	$9.94	$9.94	$9.94	200
2021-10-29	$9.93	$9.95	$9.92	$9.95	$9.95	58,841
2021-10-28	$9.92	$9.92	$9.92	$9.92	$9.92	3,835
2021-10-27	$9.92	$9.94	$9.91	$9.93	$9.93	21,588
2021-10-26	$9.92	$9.93	$9.88	$9.92	$9.92	114,360
2021-10-25	$9.88	$9.91	$9.85	$9.91	$9.91	261,825
2021-10-22	$9.90	$9.90	$9.89	$9.90	$9.90	41,986
2021-10-21	$9.91	$9.91	$9.86	$9.91	$9.91	27,312
2021-10-20	$9.91	$9.92	$9.91	$9.91	$9.91	25,141
2021-10-19	$9.93	$9.93	$9.91	$9.91	$9.91	1,000
2021-10-18	$9.90	$9.92	$9.90	$9.90	$9.90	10,232
2021-10-15	$9.90	$9.94	$9.90	$9.90	$9.90	50,806
2021-10-14	$9.86	$9.89	$9.86	$9.89	$9.89	10,658
2021-10-13	$9.85	$9.87	$9.85	$9.87	$9.87	39,609
2021-10-12	$9.85	$9.85	$9.85	$9.85	$9.85	3,694
2021-10-11	$9.85	$9.87	$9.85	$9.85	$9.85	9,124
2021-10-08	$9.87	$9.87	$9.85	$9.85	$9.85	109,616
2021-10-07	$9.70	$9.85	$9.67	$9.85	$9.85	77,719
2021-10-06	$9.65	$9.68	$9.65	$9.67	$9.67	14,015
2021-10-05	$9.66	$9.66	$9.65	$9.65	$9.65	9,282
2021-10-04	$9.69	$9.69	$9.65	$9.65	$9.65	3,917
2021-10-01	$9.67	$9.67	$9.65	$9.67	$9.67	3,633
2021-09-30	$9.69	$9.70	$9.65	$9.68	$9.68	5,920
2021-09-29	$9.70	$9.70	$9.69	$9.70	$9.70	1,650
2021-09-28	$9.68	$9.68	$9.65	$9.68	$9.68	2,900
2021-09-27	$9.69	$9.69	$9.68	$9.68	$9.68	2,601
2021-09-24	$9.70	$9.70	$9.69	$9.70	$9.70	9,272
2021-09-23	$9.68	$9.70	$9.65	$9.70	$9.70	26,363
2021-09-22	$9.65	$9.65	$9.65	$9.65	$9.65	48
2021-09-21	$9.67	$9.68	$9.65	$9.65	$9.65	29,118
2021-09-20	$9.70	$9.70	$9.66	$9.66	$9.66	1,120
2021-09-17	$9.70	$9.70	$9.68	$9.70	$9.70	19,800
2021-09-16	$9.70	$9.70	$9.63	$9.70	$9.70	17,920
2021-09-15	$9.70	$9.70	$9.65	$9.70	$9.70	13,965
2021-09-14	$9.66	$9.70	$9.65	$9.70	$9.70	12,945
2021-09-13	$9.66	$9.70	$9.65	$9.70	$9.70	29,194
2021-09-10	$9.67	$9.67	$9.66	$9.67	$9.67	13,310
2021-09-09	$9.65	$9.68	$9.64	$9.64	$9.64	104,112
2021-09-08	$9.70	$9.70	$9.63	$9.70	$9.70	47,038
2021-09-07	$9.75	$9.75	$9.60	$9.60	$9.60	73,960
2021-09-03	$9.67	$9.73	$9.65	$9.65	$9.65	73,235
2021-09-02	$9.77	$9.77	$9.69	$9.70	$9.70	116,222
2021-09-01	$9.75	$9.80	$9.75	$9.75	$9.75	115,411
2021-08-31	$9.72	$9.85	$9.70	$9.85	$9.85	124,009
2021-08-30	$9.75	$9.85	$9.70	$9.80	$9.80	130,470
2021-08-27	$9.50	$9.77	$9.50	$9.70	$9.70	317,612
2021-08-26	$7.50	$7.96	$5.38	$7.00	$7.00	20,716
2021-08-25	$7.65	$7.89	$7.65	$7.81	$7.81	1,875
2021-08-24	$8.19	$8.21	$7.59	$7.59	$7.59	6,414
2021-08-23	$8.04	$8.15	$7.75	$8.05	$8.05	57,341
2021-08-20	$4.00	$7.90	$3.71	$7.70	$7.70	157,173
2021-08-19	$2.84	$2.84	$2.84	$2.84	$2.84	0
2021-08-18	$2.85	$2.85	$2.70	$2.84	$2.84	8,345
2021-08-17	$2.90	$2.90	$2.90	$2.90	$2.90	0
2021-08-16	$2.90	$2.90	$2.90	$2.90	$2.90	2
2021-08-13	$2.90	$2.90	$2.90	$2.90	$2.90	5,100
2021-08-12	$2.95	$3.00	$2.93	$2.93	$2.93	7,215
2021-08-11	$3.39	$3.39	$2.88	$3.35	$3.35	1,900
2021-08-10	$3.39	$3.39	$3.39	$3.39	$3.39	2
2021-08-09	$3.39	$3.39	$3.39	$3.39	$3.39	185
2021-08-06	$3.39	$3.39	$3.39	$3.39	$3.39	1,000
2021-08-05	$2.90	$2.90	$2.90	$2.90	$2.90	1,097
2021-08-04	$2.90	$2.90	$2.90	$2.90	$2.90	0
2021-08-03	$3.18	$3.18	$2.90	$2.90	$2.90	500
2021-08-02	$3.33	$3.33	$3.33	$3.33	$3.33	1
2021-07-30	$3.30	$3.39	$3.30	$3.33	$3.33	1,600
2021-07-29	$3.39	$3.39	$3.39	$3.39	$3.39	2,100
2021-07-28	$3.39	$3.39	$2.96	$2.96	$2.96	2,300
2021-07-27	$3.37	$3.39	$3.37	$3.39	$3.39	2,513
2021-07-26	$3.15	$3.39	$3.15	$3.39	$3.39	4,800
2021-07-23	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-07-22	$3.30	$3.30	$3.30	$3.30	$3.30	7
2021-07-21	$3.30	$3.30	$3.30	$3.30	$3.30	11
2021-07-20	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-07-19	$3.30	$3.30	$3.30	$3.30	$3.30	331
2021-07-16	$3.38	$3.38	$3.38	$3.38	$3.38	2
2021-07-15	$3.37	$3.38	$3.37	$3.38	$3.38	435
2021-07-14	$3.10	$3.10	$2.87	$2.87	$2.87	2,816
2021-07-13	$3.47	$3.47	$3.47	$3.47	$3.47	0
2021-07-12	$3.47	$3.47	$3.47	$3.47	$3.47	100
2021-07-09	$3.10	$3.47	$3.10	$3.47	$3.47	760
2021-07-08	$3.40	$3.40	$3.40	$3.40	$3.40	200
2021-07-07	$3.51	$3.51	$3.51	$3.51	$3.51	0
2021-07-06	$3.51	$3.51	$3.51	$3.51	$3.51	0
2021-07-02	$3.51	$3.51	$3.51	$3.51	$3.51	4
2021-07-01	$3.51	$3.56	$3.51	$3.51	$3.51	352
2021-06-30	$3.60	$3.60	$3.60	$3.60	$3.60	300
2021-06-29	$3.58	$3.58	$3.58	$3.58	$3.58	0
2021-06-28	$3.58	$3.58	$3.58	$3.58	$3.58	130
2021-06-25	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-06-24	$3.60	$3.60	$3.60	$3.60	$3.60	4,100
2021-06-23	$3.60	$3.60	$3.60	$3.60	$3.60	200
2021-06-22	$3.53	$3.60	$3.53	$3.60	$3.60	1,450
2021-06-21	$3.52	$3.52	$3.52	$3.52	$3.52	237
2021-06-18	$3.40	$3.40	$3.40	$3.40	$3.40	100
2021-06-17	$3.39	$3.39	$3.39	$3.39	$3.39	2
2021-06-16	$3.11	$3.39	$3.00	$3.39	$3.39	4,802
2021-06-15	$3.10	$3.59	$3.10	$3.59	$3.59	1,699
2021-06-14	$3.50	$3.65	$3.10	$3.65	$3.65	402
2021-06-11	$3.40	$3.58	$3.40	$3.58	$3.58	2,870
2021-06-10	$3.37	$3.40	$3.10	$3.40	$3.40	900
2021-06-09	$3.11	$3.37	$3.11	$3.37	$3.37	955
2021-06-08	$3.05	$3.49	$3.02	$3.37	$3.37	1,157
2021-06-07	$3.15	$3.15	$3.15	$3.15	$3.15	23
2021-06-04	$3.30	$3.30	$3.10	$3.15	$3.15	10,405
2021-06-03	$3.05	$3.30	$3.05	$3.30	$3.30	5,666
2021-06-02	$3.00	$3.24	$3.00	$3.24	$3.24	3,300
2021-06-01	$2.95	$3.30	$2.95	$3.30	$3.30	785
2021-05-28	$3.34	$3.34	$3.30	$3.30	$3.30	1,300
2021-05-27	$3.34	$3.34	$3.34	$3.34	$3.34	50
2021-05-26	$3.40	$3.40	$3.34	$3.34	$3.34	800
2021-05-25	$3.50	$3.50	$3.34	$3.34	$3.34	1,129
2021-05-24	$3.34	$3.50	$3.34	$3.50	$3.50	453
2021-05-21	$3.60	$3.60	$3.60	$3.60	$3.60	90
2021-05-20	$3.50	$3.60	$3.50	$3.60	$3.60	800
2021-05-19	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-05-18	$3.34	$3.34	$3.34	$3.34	$3.34	665
2021-05-17	$3.18	$3.34	$3.00	$3.34	$3.34	443
2021-05-14	$3.19	$3.19	$2.71	$3.18	$3.18	1,438
2021-05-13	$3.37	$3.50	$3.19	$3.35	$3.35	1,306
2021-05-12	$3.36	$3.75	$3.36	$3.57	$3.57	3,774
2021-05-11	$3.45	$3.45	$3.19	$3.19	$3.19	2,166
2021-05-10	$3.18	$3.18	$3.18	$3.18	$3.18	22
2021-05-07	$3.18	$3.18	$3.18	$3.18	$3.18	300
2021-05-06	$3.25	$3.25	$3.18	$3.18	$3.18	526
2021-05-05	$3.30	$3.40	$2.70	$3.40	$3.40	11,988
2021-05-04	$3.65	$3.65	$3.65	$3.65	$3.65	0
2021-05-03	$3.55	$3.65	$3.42	$3.65	$3.65	3,602
2021-04-30	$3.75	$3.75	$3.75	$3.75	$3.75	0
2021-04-29	$3.75	$3.75	$3.75	$3.75	$3.75	2
2021-04-28	$3.75	$3.75	$3.75	$3.75	$3.75	500
2021-04-27	$3.60	$4.00	$3.60	$4.00	$4.00	345
2021-04-26	$3.70	$3.70	$3.50	$3.50	$3.50	1,239
2021-04-23	$3.74	$3.74	$3.74	$3.74	$3.74	15
2021-04-22	$3.74	$3.74	$3.74	$3.74	$3.74	247
2021-04-21	$3.42	$3.74	$3.42	$3.74	$3.74	564
2021-04-20	$3.99	$3.99	$3.99	$3.99	$3.99	310
2021-04-19	$3.48	$3.48	$3.48	$3.48	$3.48	66
2021-04-16	$3.53	$3.53	$3.48	$3.48	$3.48	19,528
2021-04-15	$3.55	$3.55	$3.47	$3.47	$3.47	2,500
2021-04-14	$3.99	$3.99	$3.75	$3.75	$3.75	500
2021-04-13	$3.42	$3.42	$3.42	$3.42	$3.42	0
2021-04-12	$3.42	$3.42	$3.42	$3.42	$3.42	0
2021-04-09	$3.42	$3.42	$3.42	$3.42	$3.42	150
2021-04-08	$4.29	$4.29	$4.29	$4.29	$4.29	205
2021-04-07	$3.47	$3.47	$3.42	$3.42	$3.42	200
2021-04-06	$3.47	$3.51	$3.47	$3.47	$3.47	851
2021-04-05	$3.58	$3.58	$3.58	$3.58	$3.58	10
2021-04-01	$3.58	$3.58	$3.58	$3.58	$3.58	0
2021-03-31	$3.57	$3.58	$3.57	$3.58	$3.58	590
2021-03-30	$3.45	$3.45	$3.45	$3.45	$3.45	0
2021-03-29	$3.62	$3.62	$3.45	$3.45	$3.45	338
2021-03-26	$3.80	$3.80	$3.80	$3.80	$3.80	7
2021-03-25	$3.80	$3.80	$3.80	$3.80	$3.80	158
2021-03-24	$3.13	$3.37	$3.13	$3.37	$3.37	301
2021-03-23	$4.25	$4.25	$3.00	$3.01	$3.01	6,029
2021-03-22	$4.25	$4.25	$4.02	$4.25	$4.25	4,424
2021-03-19	$4.02	$4.02	$4.02	$4.02	$4.02	100
2021-03-18	$4.00	$4.00	$4.00	$4.00	$4.00	8
2021-03-17	$4.25	$4.25	$4.00	$4.00	$4.00	3,375
2021-03-16	$4.12	$4.25	$4.00	$4.25	$4.25	20,479
2021-03-15	$3.70	$4.05	$3.70	$4.05	$4.05	31,572
2021-03-12	$3.78	$4.12	$3.50	$3.75	$3.75	9,585
2021-03-11	$3.25	$3.25	$3.25	$3.25	$3.25	6
2021-03-10	$3.49	$3.50	$3.25	$3.25	$3.25	2,925
2021-03-09	$3.00	$3.00	$3.00	$3.00	$3.00	1,431
2021-03-08	$2.81	$2.81	$2.70	$2.70	$2.70	313
2021-03-05	$3.00	$3.00	$2.85	$2.85	$2.85	1,311
2021-03-04	$3.24	$3.24	$3.04	$3.04	$3.04	1,463
2021-03-03	$3.50	$3.50	$3.50	$3.50	$3.50	10
2021-03-02	$3.50	$3.50	$3.50	$3.50	$3.50	1
2021-03-01	$3.50	$3.50	$3.50	$3.50	$3.50	510
2021-02-26	$3.52	$3.52	$3.51	$3.51	$3.51	138
2021-02-25	$3.51	$3.51	$3.51	$3.51	$3.51	396
2021-02-24	$3.51	$3.51	$3.51	$3.51	$3.51	396
2021-02-23	$3.51	$3.51	$3.51	$3.51	$3.51	1,023
2021-02-22	$3.70	$3.70	$3.51	$3.51	$3.51	1,406
2021-02-19	$3.51	$3.51	$3.51	$3.51	$3.51	9
2021-02-18	$3.51	$3.51	$3.51	$3.51	$3.51	6
2021-02-17	$3.51	$3.51	$3.51	$3.51	$3.51	6
2021-02-16	$3.70	$3.70	$3.51	$3.51	$3.51	770
2021-02-12	$3.70	$3.70	$3.70	$3.70	$3.70	20
2021-02-11	$3.70	$3.70	$3.70	$3.70	$3.70	281
2021-02-10	$3.51	$3.51	$3.51	$3.51	$3.51	431
2021-02-09	$3.61	$3.61	$3.51	$3.51	$3.51	431
2021-02-08	$3.73	$3.85	$3.70	$3.70	$3.70	735
2021-02-05	$3.85	$3.85	$3.85	$3.85	$3.85	652
2021-02-04	$3.70	$3.70	$3.60	$3.60	$3.60	712
2021-02-03	$3.51	$3.51	$3.51	$3.51	$3.51	98
2021-02-02	$3.06	$3.52	$3.05	$3.51	$3.51	2,295
2021-02-01	$3.70	$3.70	$3.70	$3.70	$3.70	454
2021-01-29	$3.01	$3.79	$3.01	$3.70	$3.70	2,001
2021-01-28	$3.45	$3.50	$3.04	$3.50	$3.50	2,972
2021-01-27	$3.61	$3.70	$3.61	$3.70	$3.70	1,082
2021-01-26	$3.78	$3.79	$3.42	$3.42	$3.42	1,204
2021-01-25	$3.40	$3.55	$3.01	$3.42	$3.42	18,308
2021-01-22	$3.40	$3.50	$3.35	$3.50	$3.50	3,103
2021-01-21	$3.62	$3.63	$3.47	$3.63	$3.63	1,621
2021-01-20	$3.74	$3.74	$3.08	$3.60	$3.60	5,011
2021-01-19	$3.61	$4.03	$3.61	$3.76	$3.76	2,168
2021-01-15	$4.20	$4.21	$3.85	$4.04	$4.04	991
2021-01-14	$4.00	$4.25	$3.85	$4.12	$4.12	21,062
2021-01-13	$4.15	$4.15	$4.02	$4.10	$4.10	15,136
2021-01-12	$3.85	$4.25	$3.78	$4.15	$4.15	27,460
2021-01-11	$3.70	$4.00	$3.70	$3.82	$3.82	22,571
2021-01-08	$3.70	$3.70	$3.55	$3.65	$3.65	23,394
2021-01-07	$3.03	$3.70	$3.03	$3.70	$3.70	36,259
2021-01-06	$3.55	$3.55	$2.80	$2.80	$2.80	30,360
2021-01-05	$3.10	$3.54	$3.00	$3.54	$3.54	114,346
2021-01-04	$2.90	$3.00	$2.60	$3.00	$3.00	4,300
2020-12-31	$2.65	$2.90	$2.52	$2.90	$2.90	26,043
2020-12-30	$2.57	$2.95	$2.57	$2.95	$2.95	451
2020-12-29	$2.72	$2.72	$2.72	$2.72	$2.72	735
2020-12-28	$2.71	$2.90	$2.60	$2.79	$2.79	2,939
2020-12-24	$2.71	$2.71	$2.50	$2.71	$2.71	11,920
2020-12-23	$3.00	$3.00	$2.55	$2.71	$2.71	14,576
2020-12-22	$3.00	$3.00	$2.51	$3.00	$3.00	6,925
2020-12-21	$3.09	$3.20	$3.00	$3.20	$3.20	6,288
2020-12-18	$2.65	$3.08	$2.65	$3.00	$3.00	4,700
2020-12-17	$3.10	$3.10	$2.50	$2.50	$2.50	4,700
2020-12-16	$3.11	$3.15	$3.00	$3.00	$3.00	6,020
2020-12-15	$3.20	$3.20	$3.14	$3.18	$3.18	6,110
2020-12-14	$3.45	$3.45	$3.20	$3.20	$3.20	5,622
2020-12-11	$3.80	$3.80	$3.80	$3.80	$3.80	264
2020-12-10	$3.15	$3.60	$3.15	$3.60	$3.60	221
2020-12-09	$3.65	$3.65	$3.65	$3.65	$3.65	171
2020-12-08	$3.55	$3.55	$3.55	$3.55	$3.55	203
2020-12-07	$3.50	$3.50	$3.50	$3.50	$3.50	12
2020-12-04	$3.50	$3.50	$3.50	$3.50	$3.50	121
2020-12-03	$3.25	$3.25	$3.25	$3.25	$3.25	0
2020-12-02	$3.25	$3.50	$3.24	$3.25	$3.25	1,107
2020-12-01	$3.50	$3.50	$2.96	$3.25	$3.25	750
2020-11-30	$3.49	$3.50	$3.01	$3.20	$3.20	4,999
2020-11-27	$3.01	$3.01	$2.75	$2.76	$2.76	8,419
2020-11-25	$3.20	$3.20	$3.20	$3.20	$3.20	0
2020-11-24	$3.50	$3.50	$2.82	$3.20	$3.20	3,524
2020-11-23	$3.65	$3.65	$3.35	$3.50	$3.50	3,307
2020-11-20	$3.70	$3.70	$3.48	$3.65	$3.65	11,899
2020-11-19	$3.80	$3.80	$3.50	$3.75	$3.75	8,064
2020-11-18	$3.80	$3.80	$3.80	$3.80	$3.80	121
2020-11-17	$3.80	$3.80	$3.50	$3.50	$3.50	22,722
2020-11-16	$3.70	$3.70	$3.40	$3.40	$3.40	3,280
2020-11-13	$3.70	$3.70	$2.76	$3.48	$3.48	2,356
2020-11-12	$3.55	$3.55	$3.55	$3.55	$3.55	423
2020-11-11	$3.30	$3.53	$3.30	$3.50	$3.50	4,664
2020-11-10	$3.59	$3.85	$3.49	$3.49	$3.49	1,952
2020-11-09	$3.25	$3.85	$3.00	$3.85	$3.85	22,600
2020-11-06	$3.30	$3.50	$3.01	$3.01	$3.01	1,354
2020-11-05	$3.50	$3.50	$2.85	$2.95	$2.95	600
2020-11-04	$3.75	$3.75	$2.80	$2.80	$2.80	1,602
2020-11-03	$3.75	$3.90	$2.75	$3.40	$3.40	2,813
2020-11-02	$3.35	$3.70	$3.35	$3.70	$3.70	10,100
2020-10-30	$3.25	$3.25	$3.25	$3.25	$3.25	97
2020-10-29	$3.57	$4.25	$2.85	$3.25	$3.25	3,265
2020-10-28	$2.90	$3.20	$2.35	$3.20	$3.20	2,202
2020-10-27	$3.20	$3.20	$2.90	$3.00	$3.00	1,600
2020-10-26	$3.25	$3.25	$3.25	$3.25	$3.25	100
2020-10-23	$2.60	$4.00	$2.60	$3.20	$3.20	10,570
2020-10-22	$2.50	$3.00	$2.50	$2.60	$2.60	43,067
2020-10-21	$2.20	$2.45	$2.20	$2.45	$2.45	6,301
2020-10-20	$2.00	$2.20	$2.00	$2.20	$2.20	5,675
2020-10-19	$2.14	$2.15	$2.14	$2.15	$2.15	19,079
2020-10-16	$1.85	$1.95	$1.85	$1.95	$1.95	30,921
2020-10-15	$1.85	$1.95	$1.80	$1.95	$1.95	120,450
2020-10-14	$1.89	$1.89	$1.89	$1.89	$1.89	50
2020-10-13	$1.81	$1.89	$1.80	$1.89	$1.89	53,232
2020-10-12	$1.81	$1.81	$1.81	$1.81	$1.81	0
2020-10-09	$1.85	$1.85	$1.80	$1.81	$1.81	8,204
2020-10-08	$1.85	$1.85	$1.85	$1.85	$1.85	40,008
2020-10-07	$1.78	$1.80	$1.78	$1.80	$1.80	300
2020-10-06	$1.75	$1.75	$1.75	$1.75	$1.75	3,000
2020-10-05	$1.75	$1.75	$1.75	$1.75	$1.75	3,200
2020-10-02	$1.75	$1.75	$1.75	$1.75	$1.75	5,026
2020-10-01	$1.65	$1.75	$1.65	$1.75	$1.75	12,376
2020-09-30	$1.63	$1.65	$1.63	$1.65	$1.65	3,600
2020-09-29	$1.60	$1.65	$1.60	$1.62	$1.62	20,521
2020-09-28	$1.65	$1.65	$1.62	$1.65	$1.65	5,400
2020-09-25	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-09-24	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-09-23	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-09-22	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-09-21	$1.70	$1.70	$1.70	$1.70	$1.70	143
2020-09-18	$1.60	$1.60	$1.60	$1.60	$1.60	399
2020-09-17	$1.95	$1.95	$1.61	$1.62	$1.62	2,101
2020-09-16	$1.95	$1.95	$1.95	$1.95	$1.95	16
2020-09-15	$1.90	$1.95	$1.90	$1.95	$1.95	3,009
2020-09-14	$1.85	$1.85	$1.85	$1.85	$1.85	101
2020-09-11	$1.60	$1.60	$1.60	$1.60	$1.60	1,000
2020-09-10	$1.95	$1.95	$1.95	$1.95	$1.95	104
2020-09-09	$1.80	$1.80	$1.80	$1.80	$1.80	0
2020-09-08	$1.80	$1.80	$1.80	$1.80	$1.80	0
2020-09-04	$1.60	$1.80	$1.60	$1.80	$1.80	210
2020-09-03	$1.95	$1.95	$1.95	$1.95	$1.95	200
2020-09-02	$1.95	$1.95	$1.95	$1.95	$1.95	100
2020-09-01	$1.75	$1.75	$1.60	$1.60	$1.60	244
2020-08-31	$1.60	$1.68	$1.60	$1.68	$1.68	3,100
2020-08-28	$1.95	$1.95	$1.95	$1.95	$1.95	54
2020-08-27	$1.95	$1.95	$1.95	$1.95	$1.95	0
2020-08-26	$1.65	$1.95	$1.60	$1.95	$1.95	400
2020-08-25	$1.95	$1.95	$1.95	$1.95	$1.95	1
2020-08-24	$1.95	$1.95	$1.95	$1.95	$1.95	103
2020-08-21	$1.95	$1.95	$1.95	$1.95	$1.95	0
2020-08-20	$1.60	$1.95	$1.60	$1.95	$1.95	214
2020-08-19	$1.95	$1.95	$1.95	$1.95	$1.95	101
2020-08-18	$1.95	$1.95	$1.95	$1.95	$1.95	196
2020-08-17	$2.00	$2.00	$2.00	$2.00	$2.00	75
2020-08-14	$2.00	$2.00	$2.00	$2.00	$2.00	15
2020-08-13	$2.00	$2.00	$2.00	$2.00	$2.00	311
2020-08-12	$1.55	$1.55	$1.55	$1.55	$1.55	502
2020-08-11	$2.00	$2.00	$2.00	$2.00	$2.00	44
2020-08-10	$2.00	$2.00	$2.00	$2.00	$2.00	10
2020-08-07	$1.50	$2.10	$1.50	$2.00	$2.00	16,092
2020-08-06	$1.50	$1.50	$1.50	$1.50	$1.50	0
2020-08-05	$1.50	$1.50	$1.50	$1.50	$1.50	102
2020-08-04	$1.50	$1.50	$1.50	$1.50	$1.50	24
2020-08-03	$1.50	$1.50	$1.50	$1.50	$1.50	11
2020-07-31	$1.50	$1.50	$1.50	$1.50	$1.50	534
2020-07-30	$1.50	$1.50	$1.50	$1.50	$1.50	0
2020-07-29	$1.50	$1.50	$1.50	$1.50	$1.50	0
2020-07-28	$1.25	$1.50	$1.25	$1.50	$1.50	3,500
2020-07-27	$1.25	$1.25	$1.25	$1.25	$1.25	10
2020-07-24	$1.20	$1.25	$1.20	$1.25	$1.25	2,900
2020-07-23	$1.20	$1.20	$1.20	$1.20	$1.20	17
2020-07-22	$1.50	$1.50	$0.75	$1.20	$1.20	10,111
2020-07-21	$1.50	$1.63	$1.50	$1.63	$1.63	228
2020-07-20	$1.65	$1.65	$1.65	$1.65	$1.65	3,430
2020-07-17	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-07-16	$1.65	$1.65	$1.65	$1.65	$1.65	150
2020-07-15	$1.65	$1.65	$1.65	$1.65	$1.65	100
2020-07-14	$1.66	$1.66	$1.66	$1.66	$1.66	10
2020-07-13	$1.66	$1.66	$1.66	$1.66	$1.66	190
2020-07-10	$1.67	$1.67	$1.67	$1.67	$1.67	0
2020-07-09	$1.67	$1.67	$1.67	$1.67	$1.67	50
2020-07-08	$1.67	$1.67	$1.67	$1.67	$1.67	0
2020-07-07	$1.67	$1.67	$1.67	$1.67	$1.67	0
2020-07-06	$1.65	$1.80	$1.65	$1.67	$1.67	1,200
2020-07-02	$2.10	$2.13	$1.65	$1.65	$1.65	470
2020-07-01	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-30	$1.65	$1.65	$1.65	$1.65	$1.65	2,800
2020-06-29	$2.05	$2.05	$2.05	$2.05	$2.05	100
2020-06-26	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-25	$1.65	$1.65	$1.65	$1.65	$1.65	30
2020-06-24	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-23	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-22	$1.65	$1.65	$1.65	$1.65	$1.65	35
2020-06-19	$1.65	$1.65	$1.65	$1.65	$1.65	69
2020-06-18	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-06-17	$1.65	$1.65	$1.65	$1.65	$1.65	100
2020-06-16	$1.65	$1.65	$1.50	$1.65	$1.65	2,403
2020-06-15	$2.04	$2.04	$1.85	$1.85	$1.85	1,745
2020-06-12	$1.85	$1.85	$1.85	$1.85	$1.85	1
2020-06-11	$1.85	$1.85	$1.85	$1.85	$1.85	529
2020-06-10	$1.85	$1.85	$1.85	$1.85	$1.85	33
2020-06-09	$1.85	$1.85	$1.85	$1.85	$1.85	5
2020-06-08	$1.85	$1.85	$1.85	$1.85	$1.85	174
2020-06-05	$2.10	$2.10	$1.85	$1.85	$1.85	688
2020-06-04	$1.95	$2.15	$1.85	$2.15	$2.15	957
2020-06-03	$1.75	$2.34	$1.75	$2.00	$2.00	960
2020-06-02	$1.45	$1.74	$1.34	$1.74	$1.74	3,777
2020-06-01	$1.15	$1.15	$1.15	$1.15	$1.15	0
2020-05-29	$1.20	$1.21	$1.05	$1.15	$1.15	5,187
2020-05-28	$1.33	$1.33	$1.33	$1.33	$1.33	1,430
2020-05-27	$1.34	$1.34	$1.34	$1.34	$1.34	549
2020-05-26	$1.60	$1.60	$1.05	$1.35	$1.35	2,260
2020-05-22	$1.50	$1.50	$1.50	$1.50	$1.50	410
2020-05-21	$1.30	$1.30	$1.30	$1.30	$1.30	100
2020-05-20	$1.50	$1.50	$1.50	$1.50	$1.50	0
2020-05-19	$1.45	$1.50	$1.45	$1.50	$1.50	1,359
2020-05-18	$1.35	$1.35	$1.35	$1.35	$1.35	126
2020-05-15	$1.40	$1.40	$1.40	$1.40	$1.40	100
2020-05-14	$1.50	$1.50	$1.50	$1.50	$1.50	3
2020-05-13	$1.50	$1.50	$1.50	$1.50	$1.50	100
2020-05-12	$1.51	$1.51	$1.51	$1.51	$1.51	1,060
2020-05-11	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-05-08	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-05-07	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-05-06	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-05-05	$1.75	$1.75	$1.75	$1.75	$1.75	40
2020-05-04	$1.75	$1.75	$1.75	$1.75	$1.75	14
2020-05-01	$1.85	$1.85	$1.75	$1.75	$1.75	329
2020-04-30	$1.90	$1.90	$1.90	$1.90	$1.90	8
2020-04-29	$1.90	$1.90	$1.90	$1.90	$1.90	740
2020-04-28	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-04-27	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-04-24	$1.75	$1.75	$1.75	$1.75	$1.75	52
2020-04-23	$1.75	$1.75	$1.75	$1.75	$1.75	511
2020-04-22	$1.80	$1.80	$1.80	$1.80	$1.80	14
2020-04-21	$1.80	$1.80	$1.80	$1.80	$1.80	0
2020-04-20	$1.80	$1.80	$1.80	$1.80	$1.80	3
2020-04-17	$1.80	$1.80	$1.80	$1.80	$1.80	5
2020-04-16	$1.80	$1.80	$1.80	$1.80	$1.80	62
2020-04-15	$1.80	$1.80	$1.80	$1.80	$1.80	0
2020-04-14	$1.80	$1.80	$1.80	$1.80	$1.80	6
2020-04-13	$2.00	$2.00	$1.80	$1.80	$1.80	5,300
2020-04-09	$1.40	$1.40	$1.40	$1.40	$1.40	228
2020-04-08	$1.40	$1.40	$1.40	$1.40	$1.40	530
2020-04-07	$1.40	$1.40	$1.40	$1.40	$1.40	141
2020-04-06	$1.30	$1.40	$1.30	$1.40	$1.40	378
2020-04-03	$1.13	$1.50	$1.13	$1.33	$1.33	751
2020-04-02	$1.75	$1.75	$1.75	$1.75	$1.75	37
2020-04-01	$1.75	$1.75	$1.75	$1.75	$1.75	0
2020-03-31	$1.50	$1.75	$1.50	$1.75	$1.75	20,212
2020-03-30	$1.33	$1.99	$1.33	$1.50	$1.50	1,927
2020-03-27	$1.47	$1.47	$1.47	$1.47	$1.47	209
2020-03-26	$1.49	$1.49	$1.49	$1.49	$1.49	0
2020-03-25	$1.33	$2.25	$1.15	$1.49	$1.49	2,203
2020-03-24	$1.58	$1.58	$1.20	$1.30	$1.30	2,090
2020-03-23	$1.64	$1.64	$1.64	$1.64	$1.64	414
2020-03-20	$1.62	$1.62	$1.62	$1.62	$1.62	25,001
2020-03-19	$1.28	$1.50	$1.00	$1.49	$1.49	1,722
2020-03-18	$1.40	$1.40	$1.30	$1.30	$1.30	352
2020-03-17	$1.65	$1.65	$1.65	$1.65	$1.65	79
2020-03-16	$1.80	$1.80	$1.26	$1.65	$1.65	5,660
2020-03-13	$2.00	$2.00	$2.00	$2.00	$2.00	0
2020-03-12	$2.00	$2.00	$2.00	$2.00	$2.00	160
2020-03-11	$2.11	$2.11	$2.11	$2.11	$2.11	24
2020-03-10	$2.10	$2.11	$2.10	$2.11	$2.11	1,200
2020-03-09	$2.15	$2.15	$2.15	$2.15	$2.15	4
2020-03-06	$2.15	$2.15	$2.15	$2.15	$2.15	200
2020-03-05	$2.22	$2.24	$2.22	$2.22	$2.22	10,377
2020-03-04	$2.20	$2.22	$2.20	$2.22	$2.22	7,506
2020-03-03	$2.13	$2.13	$2.13	$2.13	$2.13	219
2020-03-02	$2.13	$2.28	$2.13	$2.28	$2.28	5,550
2020-02-28	$2.13	$2.28	$2.13	$2.28	$2.28	5,100
2020-02-27	$2.28	$2.28	$2.28	$2.28	$2.28	1
2020-02-26	$2.25	$2.28	$2.25	$2.28	$2.28	1,198
2020-02-25	$2.21	$2.30	$2.13	$2.30	$2.30	680
2020-02-24	$2.28	$2.28	$2.25	$2.25	$2.25	1,780
2020-02-21	$2.26	$2.28	$2.26	$2.26	$2.26	1,400
2020-02-20	$2.26	$2.26	$2.26	$2.26	$2.26	1,010
2020-02-19	$2.26	$2.26	$2.26	$2.26	$2.26	3,014
2020-02-18	$2.26	$2.26	$2.26	$2.26	$2.26	100
2020-02-14	$2.26	$2.26	$2.26	$2.26	$2.26	1,073
2020-02-13	$2.26	$2.26	$2.26	$2.26	$2.26	10
2020-02-12	$2.28	$2.28	$2.26	$2.26	$2.26	993
2020-02-11	$2.26	$2.26	$2.26	$2.26	$2.26	3,318
2020-02-10	$2.26	$2.26	$2.26	$2.26	$2.26	3
2020-02-07	$2.28	$2.28	$2.26	$2.26	$2.26	2,251
2020-02-06	$2.28	$2.28	$2.28	$2.28	$2.28	1
2020-02-05	$2.28	$2.28	$2.28	$2.28	$2.28	340
2020-02-04	$2.28	$2.28	$2.28	$2.28	$2.28	12
2020-02-03	$2.28	$2.28	$2.28	$2.28	$2.28	50
2020-01-31	$2.28	$2.28	$2.28	$2.28	$2.28	11
2020-01-30	$2.28	$2.28	$2.28	$2.28	$2.28	5
2020-01-29	$2.28	$2.28	$2.28	$2.28	$2.28	0
2020-01-28	$2.28	$2.28	$2.28	$2.28	$2.28	1,155
2020-01-27	$2.26	$2.26	$2.26	$2.26	$2.26	24
2020-01-24	$2.29	$2.29	$2.26	$2.26	$2.26	570
2020-01-23	$2.26	$2.26	$2.26	$2.26	$2.26	1,202
2020-01-22	$2.30	$2.30	$2.30	$2.30	$2.30	557
2020-01-21	$2.26	$2.26	$2.26	$2.26	$2.26	24
2020-01-17	$2.27	$2.27	$2.25	$2.26	$2.26	1,200
2020-01-16	$2.30	$2.30	$2.30	$2.30	$2.30	15
2020-01-15	$2.30	$2.30	$2.30	$2.30	$2.30	100
2020-01-14	$2.30	$2.30	$2.30	$2.30	$2.30	0
2020-01-13	$2.30	$2.30	$2.30	$2.30	$2.30	1,002
2020-01-10	$2.27	$2.27	$2.27	$2.27	$2.27	0
2020-01-09	$2.27	$2.27	$2.27	$2.27	$2.27	1,062
2020-01-08	$2.28	$2.28	$2.28	$2.28	$2.28	393
2020-01-07	$2.20	$2.20	$2.20	$2.20	$2.20	10
2020-01-06	$2.20	$2.20	$2.20	$2.20	$2.20	1,015
2020-01-03	$2.20	$2.20	$2.20	$2.20	$2.20	11
2020-01-02	$2.20	$2.20	$2.20	$2.20	$2.20	0
2019-12-31	$2.20	$2.20	$2.20	$2.20	$2.20	105
2019-12-30	$2.20	$2.20	$2.20	$2.20	$2.20	0
2019-12-27	$2.25	$2.25	$2.20	$2.20	$2.20	3,459
2019-12-26	$2.16	$2.25	$2.12	$2.16	$2.16	1,250
2019-12-24	$2.25	$2.25	$2.20	$2.20	$2.20	215
2019-12-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2019-12-20	$2.24	$2.25	$2.24	$2.25	$2.25	7,650
2019-12-19	$2.10	$2.31	$2.10	$2.25	$2.25	2,430
2019-12-18	$2.25	$2.35	$2.10	$2.35	$2.35	885
2019-12-17	$2.41	$2.41	$2.17	$2.17	$2.17	11,235
2019-12-16	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-12-13	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-12-12	$2.50	$2.50	$2.50	$2.50	$2.50	100
2019-12-11	$2.44	$2.44	$2.19	$2.20	$2.20	4,315
2019-12-10	$2.41	$2.41	$2.41	$2.41	$2.41	150
2019-12-09	$2.45	$2.45	$2.45	$2.45	$2.45	10,370
2019-12-06	$2.51	$2.51	$2.50	$2.50	$2.50	8,774
2019-12-05	$2.50	$2.50	$2.50	$2.50	$2.50	343
2019-12-04	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-12-03	$2.50	$2.50	$2.50	$2.50	$2.50	1,014
2019-12-02	$2.50	$2.50	$2.50	$2.50	$2.50	210
2019-11-29	$2.50	$2.50	$2.50	$2.50	$2.50	40
2019-11-27	$2.50	$2.50	$2.50	$2.50	$2.50	155
2019-11-26	$2.54	$2.54	$2.50	$2.50	$2.50	1,885
2019-11-25	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-11-22	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-11-21	$2.50	$2.50	$2.50	$2.50	$2.50	2
2019-11-20	$2.50	$2.54	$2.50	$2.50	$2.50	1,794
2019-11-19	$2.55	$2.55	$2.50	$2.50	$2.50	4,015
2019-11-18	$2.75	$2.75	$2.75	$2.75	$2.75	110
2019-11-15	$2.60	$2.60	$2.60	$2.60	$2.60	2,747
2019-11-14	$2.55	$2.55	$2.55	$2.55	$2.55	91
2019-11-13	$2.55	$2.55	$2.55	$2.55	$2.55	38
2019-11-12	$2.60	$2.80	$2.55	$2.55	$2.55	6,641
2019-11-11	$2.80	$2.80	$2.80	$2.80	$2.80	0
2019-11-08	$2.80	$2.80	$2.80	$2.80	$2.80	0
2019-11-07	$2.71	$2.71	$2.71	$2.71	$2.71	198
2019-11-06	$2.80	$2.80	$2.80	$2.80	$2.80	0
2019-11-05	$2.61	$2.80	$2.61	$2.80	$2.80	300
2019-11-04	$2.61	$2.80	$2.61	$2.61	$2.61	1,609
2019-11-01	$2.71	$2.71	$2.71	$2.71	$2.71	1
2019-10-31	$2.71	$2.71	$2.71	$2.71	$2.71	2
2019-10-30	$2.71	$2.71	$2.71	$2.71	$2.71	0
2019-10-29	$2.71	$2.71	$2.71	$2.71	$2.71	100
2019-10-28	$2.75	$2.75	$2.75	$2.75	$2.75	1,155
2019-10-25	$2.60	$2.80	$2.60	$2.80	$2.80	201
2019-10-24	$2.80	$2.80	$2.80	$2.80	$2.80	51
2019-10-23	$2.80	$2.80	$2.80	$2.80	$2.80	0
2019-10-22	$2.80	$2.80	$2.80	$2.80	$2.80	150
2019-10-21	$2.68	$2.68	$2.68	$2.68	$2.68	1
2019-10-18	$2.68	$2.68	$2.68	$2.68	$2.68	26
2019-10-17	$2.68	$2.68	$2.68	$2.68	$2.68	125
2019-10-16	$2.61	$2.61	$2.61	$2.61	$2.61	167
2019-10-15	$2.55	$2.60	$2.55	$2.56	$2.56	1,045
2019-10-14	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-10-11	$2.60	$2.60	$2.60	$2.60	$2.60	180
2019-10-10	$2.75	$2.75	$2.50	$2.50	$2.50	3,088
2019-10-09	$2.65	$2.65	$2.65	$2.65	$2.65	612
2019-10-08	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-10-07	$2.75	$2.75	$2.54	$2.65	$2.65	703
2019-10-04	$2.70	$2.70	$2.70	$2.70	$2.70	100
2019-10-03	$2.60	$2.60	$2.60	$2.60	$2.60	5
2019-10-02	$2.77	$2.77	$2.31	$2.60	$2.60	409
2019-10-01	$2.75	$2.80	$2.75	$2.80	$2.80	500
2019-09-30	$2.50	$2.50	$2.50	$2.50	$2.50	500
2019-09-27	$2.85	$2.99	$2.60	$2.75	$2.75	2,400
2019-09-26	$2.95	$2.95	$2.80	$2.80	$2.80	1,305
2019-09-25	$2.60	$2.65	$2.60	$2.65	$2.65	224
2019-09-24	$2.50	$2.50	$2.50	$2.50	$2.50	1,601
2019-09-23	$2.45	$2.45	$2.45	$2.45	$2.45	376
2019-09-20	$2.60	$2.65	$2.60	$2.60	$2.60	500
2019-09-19	$2.39	$2.60	$2.38	$2.60	$2.60	788
2019-09-18	$2.59	$2.60	$2.52	$2.55	$2.55	2,551
2019-09-17	$2.53	$2.80	$2.53	$2.80	$2.80	3,176
2019-09-16	$2.20	$2.48	$2.05	$2.48	$2.48	1,841
2019-09-13	$1.94	$2.20	$1.94	$2.00	$2.00	1,422
2019-09-12	$1.91	$2.00	$1.71	$2.00	$2.00	3,255
2019-09-11	$2.00	$2.20	$1.88	$2.20	$2.20	1,200
2019-09-10	$1.85	$2.30	$1.71	$2.00	$2.00	3,579
2019-09-09	$1.90	$1.90	$1.90	$1.90	$1.90	271
2019-09-06	$2.00	$2.00	$2.00	$2.00	$2.00	5,086
2019-09-05	$1.85	$2.00	$1.82	$2.00	$2.00	21,585
2019-09-04	$2.03	$2.03	$2.00	$2.00	$2.00	497
2019-09-03	$1.76	$2.10	$1.76	$2.10	$2.10	21,266
2019-08-30	$1.60	$1.90	$1.50	$1.90	$1.90	20,593
2019-08-29	$1.45	$1.64	$1.16	$1.50	$1.50	296,000
2019-08-28	$2.00	$2.10	$1.60	$1.71	$1.71	60,362
2019-08-27	$2.00	$2.40	$2.00	$2.01	$2.01	1,791
2019-08-26	$2.28	$2.28	$2.28	$2.28	$2.28	358
2019-08-23	$2.02	$2.29	$2.02	$2.28	$2.28	1,137
2019-08-22	$2.41	$2.41	$2.15	$2.25	$2.25	4,542
2019-08-21	$2.16	$2.44	$2.00	$2.40	$2.40	7,592
2019-08-20	$2.69	$2.69	$2.30	$2.30	$2.30	14,558
2019-08-19	$2.98	$3.18	$2.50	$2.56	$2.56	14,763
2019-08-16	$3.29	$3.29	$2.92	$3.23	$3.23	3,114
2019-08-15	$3.04	$3.38	$2.74	$3.17	$3.17	3,100
2019-08-14	$3.04	$3.38	$2.74	$3.17	$3.17	3,105
2019-08-13	$3.43	$3.43	$2.86	$3.20	$3.20	3,782
2019-08-12	$2.94	$2.94	$2.91	$2.91	$2.91	397
2019-08-09	$3.27	$3.27	$3.21	$3.21	$3.21	759
2019-08-08	$3.25	$3.50	$3.25	$3.25	$3.25	889
2019-08-07	$3.63	$3.63	$3.23	$3.23	$3.23	743
2019-08-06	$2.74	$3.50	$2.74	$3.50	$3.50	1,349
2019-08-05	$3.08	$3.08	$3.08	$3.08	$3.08	188
2019-08-02	$3.08	$3.08	$3.08	$3.08	$3.08	586
2019-08-01	$3.66	$3.68	$3.07	$3.07	$3.07	2,741
2019-07-31	$3.44	$3.61	$3.34	$3.34	$3.34	2,031
2019-07-30	$3.22	$3.22	$3.11	$3.22	$3.22	819
2019-07-29	$3.03	$3.65	$2.94	$2.94	$2.94	1,388
2019-07-26	$3.54	$3.56	$3.25	$3.31	$3.31	5,507
2019-07-25	$3.35	$3.35	$3.35	$3.35	$3.35	395
2019-07-24	$3.35	$3.35	$3.35	$3.35	$3.35	26
2019-07-23	$3.35	$3.35	$3.35	$3.35	$3.35	648
2019-07-22	$3.25	$3.25	$2.83	$3.01	$3.01	4,134
2019-07-19	$3.19	$3.70	$3.19	$3.70	$3.70	5,348
2019-07-18	$2.92	$3.19	$2.87	$3.15	$3.15	4,163
2019-07-17	$3.21	$3.21	$2.92	$2.92	$2.92	882
2019-07-16	$3.44	$3.44	$3.07	$3.07	$3.07	804
2019-07-15	$3.30	$3.30	$3.30	$3.30	$3.30	193
2019-07-12	$3.37	$3.70	$3.30	$3.30	$3.30	1,821
2019-07-11	$3.57	$3.95	$3.30	$3.30	$3.30	6,094
2019-07-10	$3.49	$3.55	$3.34	$3.34	$3.34	663
2019-07-09	$3.48	$3.48	$3.48	$3.48	$3.48	455
2019-07-08	$3.50	$3.50	$3.50	$3.50	$3.50	243
2019-07-05	$3.50	$3.50	$3.50	$3.50	$3.50	536
2019-07-03	$3.90	$4.22	$3.70	$3.70	$3.70	2,350
2019-07-02	$3.83	$3.83	$3.80	$3.80	$3.80	1,909
2019-07-01	$3.90	$3.90	$3.58	$3.58	$3.58	1,243
2019-06-28	$3.65	$3.74	$3.45	$3.74	$3.74	6,281
2019-06-27	$3.51	$3.64	$3.30	$3.42	$3.42	5,723
2019-06-26	$3.30	$3.64	$3.30	$3.64	$3.64	4,589
2019-06-25	$3.62	$3.85	$3.30	$3.53	$3.53	14,116
2019-06-24	$3.66	$3.66	$3.29	$3.66	$3.66	1,344
2019-06-21	$3.81	$3.81	$3.39	$3.65	$3.65	6,124
2019-06-20	$4.29	$4.37	$3.58	$3.65	$3.65	30,016
2019-06-19	$2.95	$4.73	$2.95	$4.73	$4.73	16,734
2019-06-18	$2.23	$2.64	$2.23	$2.50	$2.50	1,917
2019-06-17	$2.98	$2.98	$2.47	$2.47	$2.47	2,741
2019-06-14	$2.87	$2.87	$2.40	$2.58	$2.58	3,992
2019-06-13	$2.02	$2.59	$2.02	$2.59	$2.59	750
2019-06-12	$2.39	$3.01	$2.39	$2.94	$2.94	2,459
2019-06-11	$1.55	$2.99	$1.55	$2.84	$2.84	11,704
2019-06-10	$2.55	$2.74	$2.54	$2.74	$2.74	7,134
2019-06-07	$2.80	$2.89	$2.80	$2.89	$2.89	967
2019-06-06	$3.01	$3.01	$2.72	$2.72	$2.72	1,509
2019-06-05	$3.15	$3.26	$3.00	$3.00	$3.00	3,410
2019-06-04	$3.30	$3.40	$2.80	$3.16	$3.16	5,094
2019-06-03	$3.35	$3.35	$3.35	$3.35	$3.35	335
2019-05-31	$3.76	$3.76	$3.49	$3.67	$3.67	7,827
2019-05-30	$3.47	$3.47	$3.47	$3.47	$3.47	419
2019-05-29	$3.47	$3.47	$3.47	$3.47	$3.47	85
2019-05-28	$3.47	$3.47	$3.47	$3.47	$3.47	203
2019-05-24	$3.67	$3.67	$3.67	$3.67	$3.67	131
2019-05-23	$3.69	$3.69	$3.69	$3.69	$3.69	19
2019-05-22	$3.64	$3.69	$3.32	$3.69	$3.69	7,461
2019-05-21	$3.45	$3.45	$3.31	$3.31	$3.31	1,053
2019-05-20	$3.85	$3.85	$3.50	$3.50	$3.50	5,712
2019-05-17	$3.71	$3.71	$3.71	$3.71	$3.71	63
2019-05-16	$3.71	$3.71	$3.71	$3.71	$3.71	61
2019-05-15	$3.71	$3.71	$3.71	$3.71	$3.71	255
2019-05-14	$3.78	$3.78	$3.62	$3.63	$3.63	2,055
2019-05-13	$3.46	$3.77	$3.46	$3.74	$3.74	8,607
2019-05-10	$3.56	$3.69	$3.45	$3.51	$3.51	6,882
2019-05-09	$3.85	$3.85	$3.85	$3.85	$3.85	127
2019-05-08	$3.85	$3.85	$3.85	$3.85	$3.85	431
2019-05-07	$3.74	$3.95	$3.64	$3.90	$3.90	9,500
2019-05-06	$3.50	$3.95	$3.50	$3.95	$3.95	9,776
2019-05-03	$3.50	$3.93	$3.49	$3.79	$3.79	7,878
2019-05-02	$3.50	$3.70	$3.50	$3.70	$3.70	343
2019-05-01	$3.89	$3.89	$3.89	$3.89	$3.89	200
2019-04-30	$3.67	$3.67	$3.67	$3.67	$3.67	293
2019-04-29	$3.48	$3.48	$3.48	$3.48	$3.48	394
2019-04-26	$3.43	$3.43	$3.43	$3.43	$3.43	1
2019-04-25	$3.43	$3.43	$3.43	$3.43	$3.43	153
2019-04-24	$3.54	$3.70	$3.54	$3.65	$3.65	1,174
2019-04-23	$3.70	$3.95	$3.62	$3.92	$3.92	3,611
2019-04-22	$3.80	$3.80	$3.80	$3.80	$3.80	115
2019-04-18	$3.69	$3.80	$3.45	$3.80	$3.80	3,390
2019-04-17	$3.60	$3.62	$3.60	$3.60	$3.60	873
2019-04-16	$3.95	$3.95	$3.86	$3.86	$3.86	390
2019-04-15	$3.62	$3.85	$3.62	$3.67	$3.67	3,906
2019-04-12	$3.93	$3.93	$3.73	$3.74	$3.74	4,304
2019-04-11	$3.61	$4.12	$3.61	$3.82	$3.82	10,235
2019-04-10	$3.97	$4.09	$3.81	$3.81	$3.81	2,720
2019-04-09	$4.00	$4.00	$3.89	$4.00	$4.00	4,091
2019-04-08	$3.89	$3.95	$3.89	$3.95	$3.95	634
2019-04-05	$4.23	$4.23	$4.00	$4.00	$4.00	1,197
2019-04-04	$4.29	$4.29	$4.05	$4.19	$4.19	4,814
2019-04-03	$4.00	$5.41	$3.78	$4.01	$4.01	39,509
2019-04-02	$3.70	$3.93	$3.70	$3.93	$3.93	382
2019-04-01	$4.00	$4.12	$3.76	$3.88	$3.88	4,932
2019-03-29	$3.90	$4.15	$3.84	$3.88	$3.88	36,901
2019-03-28	$3.73	$3.88	$3.73	$3.88	$3.88	3,270
2019-03-27	$3.99	$3.99	$3.93	$3.93	$3.93	263
2019-03-26	$3.70	$4.01	$3.70	$4.00	$4.00	3,019
2019-03-25	$4.00	$4.00	$3.37	$3.68	$3.68	4,156
2019-03-22	$4.24	$4.24	$4.24	$4.24	$4.24	152
2019-03-21	$4.27	$4.27	$4.27	$4.27	$4.27	296
2019-03-20	$4.09	$4.09	$4.09	$4.09	$4.09	3
2019-03-19	$4.09	$4.09	$4.09	$4.09	$4.09	307
2019-03-18	$4.13	$4.16	$4.07	$4.16	$4.16	2,752
2019-03-15	$3.82	$4.29	$3.82	$4.29	$4.29	11,148
2019-03-14	$3.90	$3.90	$3.90	$3.90	$3.90	21
2019-03-13	$3.90	$3.90	$3.90	$3.90	$3.90	791
2019-03-12	$3.99	$4.26	$3.90	$4.05	$4.05	11,690
2019-03-11	$3.65	$3.96	$3.65	$3.85	$3.85	9,913
2019-03-08	$3.59	$3.85	$3.59	$3.85	$3.85	669
2019-03-07	$3.65	$3.96	$3.61	$3.83	$3.83	4,774
2019-03-06	$3.71	$3.77	$3.59	$3.76	$3.76	10,257
2019-03-05	$3.60	$3.80	$3.55	$3.73	$3.73	15,463
2019-03-04	$3.54	$3.66	$3.32	$3.66	$3.66	31,356
2019-03-01	$3.80	$3.80	$3.39	$3.60	$3.60	13,555
2019-02-28	$3.52	$3.85	$3.50	$3.62	$3.62	28,782
2019-02-27	$3.60	$3.74	$3.31	$3.70	$3.70	36,317
2019-02-26	$3.50	$3.78	$3.35	$3.65	$3.65	8,301
2019-02-25	$3.50	$3.60	$3.42	$3.42	$3.42	5,953
2019-02-22	$3.57	$3.57	$3.42	$3.50	$3.50	3,688
2019-02-21	$3.40	$3.75	$3.30	$3.68	$3.68	9,102
2019-02-20	$3.35	$3.35	$3.25	$3.25	$3.25	2,355
2019-02-19	$3.66	$3.66	$3.45	$3.45	$3.45	656
2019-02-15	$3.47	$3.68	$3.47	$3.68	$3.68	5,456
2019-02-14	$3.65	$3.65	$3.65	$3.65	$3.65	295
2019-02-13	$3.33	$3.67	$3.33	$3.67	$3.67	1,019
2019-02-12	$3.95	$3.99	$3.39	$3.62	$3.62	14,536
2019-02-11	$3.83	$3.95	$3.83	$3.85	$3.85	5,125
2019-02-08	$3.33	$3.63	$3.33	$3.49	$3.49	16,360
2019-02-07	$3.42	$3.42	$3.42	$3.42	$3.42	145
2019-02-06	$3.25	$3.42	$3.25	$3.42	$3.42	1,777
2019-02-05	$3.30	$3.30	$3.30	$3.30	$3.30	303
2019-02-04	$3.18	$3.41	$3.18	$3.41	$3.41	990
2019-02-01	$3.40	$3.40	$3.22	$3.40	$3.40	4,278
2019-01-31	$3.45	$3.68	$3.21	$3.44	$3.44	1,374
2019-01-30	$3.27	$3.45	$3.25	$3.44	$3.44	4,354
2019-01-29	$3.15	$3.36	$3.15	$3.36	$3.36	5,133
2019-01-28	$3.15	$3.18	$3.15	$3.15	$3.15	2,157
2019-01-25	$3.22	$3.22	$3.11	$3.11	$3.11	706
2019-01-24	$3.13	$3.23	$3.10	$3.10	$3.10	4,214
2019-01-23	$3.25	$3.25	$3.25	$3.25	$3.25	433
2019-01-22	$3.18	$3.32	$3.15	$3.25	$3.25	859
2019-01-18	$3.21	$3.31	$3.21	$3.30	$3.30	3,600
2019-01-17	$3.56	$3.56	$3.21	$3.30	$3.30	1,170
2019-01-16	$3.65	$3.80	$3.36	$3.64	$3.64	3,202
2019-01-15	$3.10	$3.59	$3.10	$3.31	$3.31	11,265
2019-01-14	$3.18	$3.23	$3.15	$3.18	$3.18	5,709
2019-01-11	$3.15	$3.34	$3.12	$3.24	$3.24	3,487
2019-01-10	$3.23	$3.23	$3.06	$3.14	$3.14	5,918
2019-01-09	$3.12	$3.15	$3.12	$3.15	$3.15	852
2019-01-08	$3.08	$3.12	$3.08	$3.12	$3.12	1,230
2019-01-07	$3.00	$3.27	$2.95	$3.11	$3.11	27,347
2019-01-04	$2.92	$2.92	$2.80	$2.81	$2.81	2,696
2019-01-03	$2.80	$3.00	$2.56	$2.63	$2.63	3,777
2019-01-02	$2.40	$2.87	$2.40	$2.84	$2.84	38,621
2018-12-31	$2.26	$2.72	$2.15	$2.37	$2.37	138,490
2018-12-28	$2.20	$2.46	$2.20	$2.26	$2.26	21,031
2018-12-27	$2.45	$2.50	$2.20	$2.20	$2.20	12,088
2018-12-26	$2.55	$2.68	$2.14	$2.30	$2.30	13,657
2018-12-24	$3.08	$3.08	$2.55	$2.55	$2.55	8,057
2018-12-21	$3.04	$3.12	$2.85	$2.96	$2.96	8,092
2018-12-20	$3.04	$3.11	$3.04	$3.11	$3.11	566
2018-12-19	$3.23	$3.23	$3.23	$3.23	$3.23	29
2018-12-18	$3.25	$3.47	$3.23	$3.23	$3.23	662
2018-12-17	$3.34	$3.40	$3.16	$3.19	$3.19	4,049
2018-12-14	$3.11	$3.30	$3.10	$3.10	$3.10	4,085
2018-12-13	$3.40	$3.51	$3.00	$3.14	$3.14	73,079
2018-12-12	$3.70	$3.84	$3.40	$3.40	$3.40	30,336
2018-12-11	$4.14	$4.37	$3.73	$3.99	$3.99	2,116
2018-12-10	$3.98	$4.02	$3.70	$3.70	$3.70	2,315
2018-12-07	$3.97	$4.33	$3.97	$4.00	$4.00	1,191
2018-12-06	$4.41	$4.41	$4.12	$4.15	$4.15	1,362
2018-12-04	$3.97	$4.06	$3.96	$4.06	$4.06	1,284
2018-12-03	$3.96	$4.25	$3.82	$3.82	$3.82	1,846
2018-11-30	$4.00	$4.01	$3.86	$3.86	$3.86	15,082
2018-11-29	$3.99	$4.47	$3.85	$4.06	$4.06	2,313
2018-11-28	$3.62	$4.01	$3.62	$3.85	$3.85	2,775
2018-11-27	$4.05	$4.05	$3.63	$3.86	$3.86	47,714
2018-11-26	$3.87	$4.17	$3.75	$4.17	$4.17	1,844
2018-11-23	$4.32	$4.44	$3.95	$4.20	$4.20	15,872
2018-11-21	$4.00	$4.68	$4.00	$4.50	$4.50	5,424
2018-11-20	$4.22	$4.86	$4.22	$4.50	$4.50	31,587
2018-11-19	$4.32	$4.75	$4.29	$4.31	$4.31	14,553
2018-11-16	$4.95	$4.95	$4.95	$4.95	$4.95	135
2018-11-15	$4.95	$4.95	$4.95	$4.95	$4.95	58
2018-11-14	$4.50	$5.24	$4.30	$4.95	$4.95	12,982
2018-11-13	$4.50	$4.50	$4.50	$4.50	$4.50	507
2018-11-12	$4.57	$4.57	$4.57	$4.57	$4.57	41
2018-11-09	$4.56	$4.57	$4.21	$4.57	$4.57	1,411
2018-11-08	$4.59	$4.59	$4.30	$4.52	$4.52	3,634
2018-11-07	$4.85	$4.85	$4.40	$4.61	$4.61	3,665
2018-11-06	$4.73	$5.18	$4.73	$4.85	$4.85	3,206
2018-11-05	$4.90	$5.25	$4.90	$5.02	$5.02	5,440
2018-11-02	$5.84	$5.84	$4.73	$5.35	$5.35	9,412
2018-11-01	$6.08	$6.25	$5.84	$6.00	$6.00	21,215
2018-10-31	$5.84	$6.45	$5.84	$6.00	$6.00	4,315
2018-10-30	$5.84	$6.15	$5.83	$6.15	$6.15	2,057
2018-10-29	$6.25	$6.25	$5.80	$6.03	$6.03	1,529
2018-10-26	$6.00	$6.46	$6.00	$6.45	$6.45	1,433
2018-10-25	$6.00	$6.25	$5.75	$6.00	$6.00	6,324
2018-10-24	$5.48	$5.97	$5.45	$5.63	$5.63	7,739
2018-10-23	$5.84	$5.86	$5.84	$5.86	$5.86	233
2018-10-22	$6.25	$6.25	$6.25	$6.25	$6.25	103
2018-10-19	$6.25	$6.25	$6.25	$6.25	$6.25	2,552
2018-10-18	$6.05	$6.25	$6.05	$6.25	$6.25	713
2018-10-17	$6.12	$6.25	$5.84	$6.10	$6.10	2,263
2018-10-16	$6.14	$6.15	$5.87	$6.10	$6.10	9,677
2018-10-15	$5.95	$6.03	$5.84	$5.98	$5.98	3,220
2018-10-12	$6.35	$6.49	$6.03	$6.03	$6.03	4,651
2018-10-11	$6.16	$6.60	$5.95	$6.60	$6.60	4,596
2018-10-10	$6.58	$6.58	$6.58	$6.58	$6.58	87
2018-10-09	$6.50	$6.58	$6.41	$6.58	$6.58	24,501
2018-10-08	$6.37	$6.37	$6.37	$6.37	$6.37	173
2018-10-05	$6.37	$6.37	$6.37	$6.37	$6.37	38
2018-10-04	$6.56	$6.56	$6.37	$6.37	$6.37	1,007
2018-10-03	$6.64	$6.64	$6.26	$6.45	$6.45	981
2018-10-02	$6.51	$6.85	$6.51	$6.70	$6.70	903
2018-10-01	$6.40	$6.40	$6.40	$6.40	$6.40	422
2018-09-28	$6.43	$6.48	$6.43	$6.45	$6.45	2,097
2018-09-27	$6.45	$6.49	$6.45	$6.46	$6.46	771
2018-09-26	$6.15	$6.50	$6.15	$6.31	$6.26	2,142
2018-09-25	$6.76	$6.76	$6.26	$6.26	$6.21	546
2018-09-24	$6.15	$6.69	$6.00	$6.39	$6.34	4,220
2018-09-21	$6.85	$6.85	$6.16	$6.32	$6.27	8,054
2018-09-20	$6.41	$6.80	$6.09	$6.69	$6.63	4,985
2018-09-19	$6.65	$6.71	$6.05	$6.70	$6.64	5,042
2018-09-18	$6.08	$6.79	$5.92	$6.64	$6.58	3,833
2018-09-17	$5.84	$5.97	$5.75	$5.97	$5.92	27,009
2018-09-14	$5.82	$5.83	$5.55	$5.80	$5.75	4,132
2018-09-13	$5.32	$5.90	$5.32	$5.75	$5.70	6,335
2018-09-12	$5.72	$5.95	$5.25	$5.77	$5.72	5,041
2018-09-11	$5.45	$6.10	$5.45	$5.75	$5.70	8,809
2018-09-10	$6.25	$6.25	$5.65	$5.72	$5.67	15,600
2018-09-07	$6.27	$6.43	$6.25	$6.43	$6.38	560
2018-09-06	$6.07	$6.38	$5.99	$6.24	$6.19	33,558
2018-09-05	$6.10	$6.10	$6.07	$6.09	$6.04	4,176
2018-09-04	$6.10	$6.10	$6.10	$6.10	$6.05	1,123
2018-08-31	$6.15	$6.22	$6.05	$6.22	$6.17	31,810
2018-08-30	$6.22	$6.22	$6.22	$6.22	$6.17	1,065
2018-08-29	$6.30	$6.30	$6.18	$6.20	$6.15	5,406
2018-08-28	$6.01	$6.20	$6.01	$6.20	$6.15	1,156
2018-08-27	$6.39	$6.39	$6.35	$6.35	$6.30	1,386
2018-08-24	$6.21	$6.23	$6.00	$6.00	$5.95	4,397
2018-08-23	$6.40	$6.40	$6.40	$6.40	$6.35	19
2018-08-22	$6.35	$6.40	$6.19	$6.40	$6.35	1,269
2018-08-21	$6.15	$6.60	$6.15	$6.40	$6.35	27,170
2018-08-20	$6.66	$6.66	$6.49	$6.50	$6.45	3,520
2018-08-17	$6.55	$6.82	$6.23	$6.80	$6.74	25,388
2018-08-16	$6.74	$6.74	$6.55	$6.55	$6.49	754
2018-08-15	$6.84	$6.84	$6.84	$6.84	$6.78	124
2018-08-14	$6.71	$6.71	$6.71	$6.71	$6.66	179
2018-08-13	$6.91	$6.91	$6.71	$6.71	$6.66	451
2018-08-10	$6.90	$6.90	$6.86	$6.86	$6.80	223
2018-08-09	$6.75	$6.75	$6.70	$6.70	$6.64	1,720
2018-08-08	$6.70	$6.71	$6.70	$6.70	$6.64	1,013
2018-08-07	$6.70	$6.80	$6.70	$6.72	$6.66	10,733
2018-08-06	$6.71	$6.71	$6.71	$6.71	$6.65	7,973
2018-08-03	$6.71	$6.71	$6.71	$6.71	$6.66	329
2018-08-02	$6.86	$6.86	$6.86	$6.86	$6.80	285
2018-08-01	$6.86	$6.86	$6.83	$6.85	$6.79	455
2018-07-31	$6.75	$6.75	$6.48	$6.48	$6.43	350
2018-07-30	$6.88	$6.88	$6.88	$6.88	$6.82	54
2018-07-27	$6.62	$6.88	$6.43	$6.88	$6.82	6,618
2018-07-26	$6.70	$6.82	$6.51	$6.69	$6.63	21,186
2018-07-25	$6.88	$6.88	$5.98	$6.55	$6.49	27,155
2018-07-24	$6.94	$6.94	$6.94	$6.94	$6.88	206
2018-07-23	$6.81	$6.81	$6.81	$6.81	$6.75	245
2018-07-20	$6.97	$7.05	$6.79	$6.95	$6.89	13,215
2018-07-19	$6.59	$7.00	$6.59	$6.67	$6.61	4,917
2018-07-18	$7.00	$7.00	$7.00	$7.00	$6.94	123
2018-07-17	$6.98	$6.99	$6.98	$6.99	$6.93	1,808
2018-07-16	$7.04	$7.04	$6.90	$6.93	$6.87	3,069
2018-07-13	$6.93	$6.93	$6.93	$6.93	$6.87	9,053
2018-07-12	$7.01	$7.01	$7.01	$7.01	$6.95	353
2018-07-11	$7.07	$7.07	$6.90	$6.90	$6.84	4,512
2018-07-10	$7.10	$7.10	$7.03	$7.03	$6.97	2,034
2018-07-09	$7.15	$7.15	$7.00	$7.00	$6.94	757
2018-07-06	$7.03	$7.08	$6.84	$6.94	$6.88	6,472
2018-07-05	$7.00	$7.00	$6.90	$6.91	$6.86	812
2018-07-03	$6.90	$6.99	$6.83	$6.99	$6.93	5,603
2018-07-02	$6.83	$6.83	$6.83	$6.83	$6.77	523
2018-06-29	$6.80	$6.90	$6.80	$6.80	$6.74	1,469
2018-06-28	$7.00	$7.00	$7.00	$7.00	$6.94	224
2018-06-27	$6.98	$7.05	$6.98	$7.05	$6.94	634
2018-06-26	$6.99	$7.12	$6.90	$6.90	$6.79	19,161
2018-06-25	$7.19	$7.20	$6.55	$6.55	$6.44	2,263
2018-06-22	$7.00	$7.12	$6.69	$6.98	$6.87	31,784
2018-06-21	$6.93	$7.13	$6.86	$7.00	$6.89	22,085
2018-06-20	$6.99	$6.99	$6.99	$6.99	$6.88	1,151
2018-06-19	$7.06	$7.20	$6.80	$6.98	$6.87	13,094
2018-06-18	$7.05	$7.20	$6.96	$7.00	$6.89	13,460
2018-06-15	$6.76	$6.99	$6.73	$6.75	$6.64	2,403
2018-06-14	$6.77	$7.00	$6.77	$7.00	$6.89	1,097
2018-06-13	$7.00	$7.10	$7.00	$7.10	$6.99	891
2018-06-12	$7.01	$7.01	$7.00	$7.00	$6.89	20,750
2018-06-11	$7.22	$7.22	$6.92	$7.00	$6.89	24,166
2018-06-08	$7.00	$7.00	$6.85	$6.85	$6.74	844
2018-06-07	$6.82	$7.21	$6.82	$7.03	$6.92	37,611
2018-06-06	$6.88	$7.09	$6.82	$6.95	$6.84	13,074
2018-06-05	$6.88	$7.09	$6.88	$6.88	$6.77	975
2018-06-04	$7.00	$7.00	$7.00	$7.00	$6.89	841
2018-06-01	$7.08	$7.14	$6.90	$7.05	$6.94	6,005
2018-05-31	$7.07	$7.21	$7.00	$7.21	$7.09	1,622
2018-05-30	$7.10	$7.18	$6.90	$6.90	$6.79	3,530
2018-05-29	$7.00	$7.13	$7.00	$7.13	$7.02	3,376
2018-05-25	$7.08	$7.08	$6.90	$6.90	$6.79	2,608
2018-05-24	$7.00	$7.19	$6.90	$6.90	$6.79	7,629
2018-05-23	$7.00	$7.24	$7.00	$7.00	$6.89	6,179
2018-05-22	$7.11	$7.24	$7.01	$7.01	$6.90	4,836
2018-05-21	$7.09	$7.28	$7.05	$7.16	$7.05	4,865
2018-05-18	$6.95	$6.95	$6.95	$6.95	$6.84	272
2018-05-17	$7.25	$7.35	$7.05	$7.05	$6.94	7,531
2018-05-16	$6.97	$7.06	$6.91	$7.01	$6.90	5,394
2018-05-15	$6.80	$7.14	$6.70	$6.91	$6.80	8,073
2018-05-14	$6.79	$6.80	$6.70	$6.80	$6.69	2,733
2018-05-11	$6.92	$6.92	$6.69	$6.75	$6.64	9,093
2018-05-10	$6.85	$6.89	$6.77	$6.89	$6.77	3,413
2018-05-09	$6.90	$6.90	$6.90	$6.90	$6.79	355
2018-05-08	$6.97	$7.02	$6.55	$6.87	$6.76	4,907
2018-05-07	$6.90	$6.93	$6.90	$6.93	$6.82	999
2018-05-04	$6.67	$7.20	$6.67	$7.00	$6.89	3,343
2018-05-03	$7.10	$7.25	$7.10	$7.25	$7.13	250
2018-05-02	$7.04	$7.24	$7.04	$7.24	$7.12	634
2018-05-01	$7.15	$7.15	$7.15	$7.15	$7.03	171
2018-04-30	$7.15	$7.15	$7.15	$7.15	$7.03	200
2018-04-27	$7.50	$7.50	$6.84	$7.41	$7.29	614
2018-04-26	$7.15	$7.42	$7.13	$7.15	$7.03	5,333
2018-04-25	$6.89	$7.13	$6.80	$7.13	$7.01	1,891
2018-04-24	$6.90	$7.04	$6.85	$6.90	$6.79	3,685
2018-04-23	$6.80	$6.91	$6.78	$6.90	$6.79	5,034
2018-04-20	$7.00	$7.00	$7.00	$7.00	$6.89	95
2018-04-19	$7.00	$7.00	$7.00	$7.00	$6.89	100
2018-04-18	$7.09	$7.40	$7.09	$7.40	$7.28	4,109
2018-04-17	$6.99	$7.05	$6.58	$7.00	$6.89	8,078
2018-04-16	$7.09	$7.23	$7.09	$7.23	$7.11	1,728
2018-04-13	$7.15	$7.15	$6.90	$6.92	$6.81	890
2018-04-12	$7.26	$7.26	$7.15	$7.20	$7.08	1,332
2018-04-11	$7.50	$7.50	$6.92	$7.16	$7.04	4,696
2018-04-10	$7.11	$7.24	$6.64	$7.00	$6.89	5,527
2018-04-09	$7.12	$7.12	$7.00	$7.00	$6.89	2,066
2018-04-06	$7.00	$7.00	$7.00	$7.00	$6.88	28
2018-04-05	$6.87	$7.10	$6.77	$7.00	$6.88	8,715
2018-04-04	$6.80	$6.91	$6.45	$6.75	$6.64	3,913
2018-04-03	$7.13	$7.25	$6.75	$7.00	$6.89	20,029
2018-04-02	$7.50	$7.50	$6.71	$7.13	$7.01	25,057
2018-03-29	$7.69	$7.69	$7.16	$7.52	$7.40	11,150
2018-03-28	$7.56	$7.56	$7.44	$7.54	$7.41	841
2018-03-27	$7.85	$7.85	$7.25	$7.56	$7.38	3,749
2018-03-26	$7.99	$7.99	$7.99	$7.99	$7.80	6
2018-03-23	$7.99	$7.99	$7.99	$7.99	$7.80	200
2018-03-22	$7.75	$7.96	$7.75	$7.96	$7.77	275
2018-03-21	$8.11	$8.12	$7.80	$7.80	$7.62	8,331
2018-03-20	$8.32	$8.32	$8.08	$8.12	$7.93	2,186
2018-03-19	$8.52	$8.53	$8.50	$8.53	$8.33	341
2018-03-16	$8.22	$8.68	$8.19	$8.68	$8.48	14,482
2018-03-15	$7.65	$8.48	$7.65	$8.48	$8.28	5,052
2018-03-14	$7.92	$7.92	$7.92	$7.92	$7.73	303
2018-03-13	$8.03	$8.54	$8.03	$8.14	$7.95	6,173
2018-03-12	$8.28	$8.35	$7.75	$8.14	$7.95	9,162
2018-03-09	$8.48	$8.61	$8.29	$8.29	$8.10	5,058
2018-03-08	$8.66	$8.66	$8.05	$8.35	$8.16	4,218
2018-03-07	$8.81	$8.81	$8.66	$8.80	$8.59	1,472
2018-03-06	$8.69	$8.70	$8.32	$8.46	$8.27	1,739
2018-03-05	$8.28	$9.01	$8.28	$9.01	$8.80	464
2018-03-02	$8.79	$8.79	$8.79	$8.79	$8.59	1,534
2018-03-01	$8.95	$9.07	$8.95	$9.07	$8.86	1,482
2018-02-28	$8.44	$8.80	$8.42	$8.75	$8.55	3,567
2018-02-27	$8.14	$8.23	$8.10	$8.23	$8.04	1,926
2018-02-26	$7.95	$8.15	$7.69	$8.15	$7.96	2,692
2018-02-23	$8.30	$8.32	$8.04	$8.05	$7.86	4,991
2018-02-22	$8.04	$8.22	$7.55	$8.02	$7.83	4,064
2018-02-21	$7.79	$8.37	$7.79	$7.95	$7.76	5,442
2018-02-20	$8.04	$8.41	$8.04	$8.10	$7.91	1,108
2018-02-16	$7.81	$8.78	$7.60	$8.01	$7.82	2,410
2018-02-15	$8.10	$8.10	$7.76	$7.76	$7.58	3,242
2018-02-14	$8.04	$8.10	$8.00	$8.01	$7.82	3,438
2018-02-13	$8.11	$8.11	$8.03	$8.03	$7.84	306
2018-02-12	$8.06	$8.80	$8.06	$8.12	$7.93	795
2018-02-09	$8.00	$8.31	$7.95	$8.00	$7.81	3,337
2018-02-08	$8.06	$8.20	$7.81	$8.00	$7.81	931
2018-02-07	$8.15	$8.25	$8.00	$8.00	$7.81	2,884
2018-02-06	$7.59	$8.11	$7.59	$8.07	$7.88	6,109
2018-02-05	$7.97	$8.06	$7.65	$7.65	$7.47	11,305
2018-02-02	$8.16	$8.21	$7.49	$8.15	$7.96	7,590
2018-02-01	$8.55	$8.55	$8.15	$8.15	$7.96	1,767
2018-01-31	$8.15	$8.54	$8.15	$8.50	$8.30	1,390
2018-01-30	$8.47	$8.51	$8.27	$8.34	$8.15	2,975
2018-01-29	$8.57	$8.83	$8.57	$8.78	$8.58	1,283
2018-01-26	$8.86	$9.28	$8.75	$8.75	$8.55	3,635
2018-01-25	$9.27	$9.27	$8.78	$9.17	$8.95	4,283
2018-01-24	$9.61	$9.61	$9.09	$9.14	$8.93	4,391
2018-01-23	$9.68	$9.78	$9.44	$9.44	$9.22	3,175
2018-01-22	$9.71	$9.71	$9.58	$9.62	$9.40	1,776
2018-01-19	$9.80	$9.85	$9.60	$9.71	$9.48	3,559
2018-01-18	$9.77	$9.90	$9.56	$9.61	$9.39	4,895
2018-01-17	$9.75	$9.98	$9.75	$9.82	$9.59	1,779
2018-01-16	$10.05	$10.18	$9.74	$9.84	$9.61	8,520
2018-01-12	$9.97	$10.39	$9.50	$10.01	$9.78	19,531
2018-01-11	$9.89	$9.89	$9.89	$9.89	$9.66	274
2018-01-10	$9.99	$9.99	$9.86	$9.86	$9.63	1,104
2018-01-09	$10.01	$10.01	$10.01	$10.01	$9.78	116
2018-01-08	$9.51	$10.29	$9.51	$10.17	$9.93	25,367
2018-01-05	$9.99	$9.99	$9.99	$9.99	$9.76	5
2018-01-04	$9.78	$10.42	$9.72	$9.99	$9.76	17,009
2018-01-03	$9.70	$10.31	$9.67	$9.90	$9.67	15,163
2018-01-02	$9.97	$9.97	$9.77	$9.77	$9.54	396
2017-12-29	$10.02	$10.24	$9.95	$10.01	$9.78	4,625
2017-12-28	$9.82	$10.36	$9.82	$10.29	$10.05	12,461
2017-12-27	$10.08	$10.08	$9.60	$9.88	$9.60	1,797
2017-12-26	$10.35	$10.35	$10.35	$10.35	$10.06	38
2017-12-22	$10.35	$10.35	$10.35	$10.35	$10.06	300
2017-12-21	$10.13	$10.23	$10.10	$10.23	$9.94	533
2017-12-20	$10.28	$10.28	$10.28	$10.28	$9.99	42
2017-12-19	$10.50	$10.50	$10.15	$10.28	$9.99	2,226
2017-12-18	$10.50	$10.50	$10.50	$10.50	$10.20	242
2017-12-15	$10.32	$10.70	$10.32	$10.70	$10.40	627
2017-12-14	$10.31	$10.31	$10.31	$10.31	$10.02	198
2017-12-13	$10.24	$10.62	$10.24	$10.50	$10.20	5,873
2017-12-12	$10.20	$10.40	$10.20	$10.25	$9.96	8,402
2017-12-11	$10.04	$10.54	$10.04	$10.40	$10.10	12,371
2017-12-08	$10.35	$10.42	$10.35	$10.40	$10.10	3,385
2017-12-07	$10.10	$10.31	$10.06	$10.30	$10.01	10,812
2017-12-06	$10.94	$10.94	$10.05	$10.11	$9.82	933
2017-12-05	$10.59	$10.59	$9.40	$10.46	$10.16	2,436
2017-12-04	$10.32	$10.32	$10.32	$10.32	$10.03	147
2017-12-01	$10.55	$10.70	$10.05	$10.32	$10.03	7,638
2017-11-30	$10.11	$10.63	$10.09	$10.51	$10.21	4,233
2017-11-29	$10.15	$10.15	$10.15	$10.15	$9.86	65
2017-11-28	$9.75	$10.00	$9.75	$10.00	$9.72	32
2017-11-27	$10.15	$10.15	$10.15	$10.15	$9.86	18
2017-11-24	$9.91	$10.15	$9.91	$10.15	$9.86	392
2017-11-22	$10.36	$10.36	$10.36	$10.36	$10.06	2
2017-11-21	$10.35	$10.36	$10.32	$10.36	$10.06	1,052
2017-11-20	$10.00	$10.37	$10.00	$10.37	$10.08	1,831
2017-11-17	$10.37	$10.37	$10.37	$10.37	$10.07	71
2017-11-16	$10.10	$10.47	$9.95	$10.37	$10.07	13,765
2017-11-15	$9.95	$10.11	$9.95	$10.10	$9.82	2,443
2017-11-14	$10.29	$10.29	$10.28	$10.28	$9.99	758
2017-11-13	$10.14	$10.25	$10.14	$10.16	$9.87	1,737
2017-11-10	$10.39	$10.41	$10.35	$10.41	$10.11	2,122
2017-11-09	$10.54	$11.09	$10.40	$10.51	$10.21	7,153
2017-11-08	$10.65	$10.65	$10.65	$10.65	$10.35	13
2017-11-07	$10.65	$10.71	$10.60	$10.65	$10.35	6,523
2017-11-06	$11.24	$11.24	$10.84	$10.84	$10.53	6,670
2017-11-03	$11.42	$11.54	$10.80	$10.81	$10.50	9,727
2017-11-02	$11.40	$11.94	$11.40	$11.70	$11.37	6,167
2017-11-01	$11.86	$12.06	$11.78	$11.78	$11.45	8,803
2017-10-31	$11.50	$12.00	$11.50	$11.82	$11.48	27,875
2017-10-30	$11.40	$11.50	$11.39	$11.49	$11.16	3,419
2017-10-27	$11.75	$11.79	$11.50	$11.55	$11.22	15,884
2017-10-26	$11.55	$11.71	$11.34	$11.34	$11.02	1,022
2017-10-25	$11.55	$11.79	$11.55	$11.55	$11.22	15,181
2017-10-24	$11.61	$11.80	$11.51	$11.51	$11.18	7,519
2017-10-23	$11.73	$11.91	$11.66	$11.66	$11.33	7,345
2017-10-20	$11.75	$11.75	$11.46	$11.50	$11.17	11,355
2017-10-19	$11.54	$11.70	$11.50	$11.51	$11.18	6,040
2017-10-18	$11.45	$11.80	$11.45	$11.50	$11.17	23,326
2017-10-17	$11.40	$11.68	$11.40	$11.55	$11.22	3,689
2017-10-16	$11.76	$11.86	$11.65	$11.68	$11.35	2,909
2017-10-13	$11.44	$11.73	$11.38	$11.38	$11.06	3,814
2017-10-12	$11.37	$11.99	$11.37	$11.43	$11.10	13,608
2017-10-11	$11.80	$11.80	$11.50	$11.50	$11.17	1,275
2017-10-10	$11.71	$11.71	$11.47	$11.50	$11.17	1,747
2017-10-09	$11.73	$11.73	$11.42	$11.56	$11.23	416
2017-10-06	$11.78	$11.78	$11.25	$11.74	$11.41	8,416
2017-10-05	$11.96	$12.00	$11.71	$12.00	$11.66	1,256
2017-10-04	$11.48	$12.05	$11.48	$12.00	$11.66	7,976
2017-10-03	$11.40	$12.25	$11.40	$11.44	$11.11	13,191
2017-10-02	$11.60	$11.75	$11.44	$11.62	$11.29	38,896
2017-09-29	$11.60	$11.60	$11.50	$11.50	$11.17	963
2017-09-28	$10.76	$11.60	$10.76	$11.49	$11.16	40,702
2017-09-27	$11.14	$11.14	$11.05	$11.05	$10.68	519
2017-09-26	$10.83	$11.36	$10.83	$11.21	$10.84	8,646
2017-09-25	$11.00	$11.10	$10.80	$11.10	$10.73	8,390
2017-09-22	$10.12	$11.54	$10.07	$11.00	$10.64	29,807
2017-09-21	$10.10	$10.20	$10.07	$10.16	$9.82	2,362
2017-09-20	$10.09	$10.20	$10.09	$10.20	$9.86	1,573
2017-09-19	$10.15	$10.20	$10.08	$10.20	$9.86	31,251
2017-09-18	$10.20	$10.20	$10.00	$10.20	$9.86	13,001
2017-09-15	$9.80	$10.20	$9.80	$10.20	$9.86	7,413
2017-09-14	$9.75	$9.90	$9.44	$9.85	$9.52	6,333
2017-09-13	$9.35	$9.92	$9.35	$9.92	$9.59	4,860
2017-09-12	$9.94	$10.16	$9.75	$9.94	$9.61	3,588
2017-09-11	$9.30	$9.93	$9.30	$9.91	$9.58	6,505
2017-09-08	$9.08	$9.40	$9.08	$9.40	$9.09	2,294
2017-09-07	$9.00	$9.00	$8.99	$8.99	$8.69	1,081
2017-09-06	$9.30	$9.60	$9.02	$9.02	$8.72	3,597
2017-09-05	$9.40	$9.65	$8.98	$9.10	$8.80	13,768
2017-09-01	$9.43	$9.48	$9.40	$9.40	$9.09	1,822
2017-08-31	$9.27	$9.95	$9.19	$9.51	$9.19	3,620
2017-08-30	$9.18	$9.19	$9.02	$9.16	$8.86	1,638
2017-08-29	$9.45	$9.45	$9.45	$9.45	$9.14	302
2017-08-28	$8.95	$9.93	$8.95	$9.30	$8.99	2,429
2017-08-25	$9.00	$9.20	$9.00	$9.20	$8.90	1,953
2017-08-24	$9.11	$9.11	$9.11	$9.11	$8.80	257
2017-08-23	$8.95	$9.15	$8.95	$9.15	$8.85	2,313
2017-08-22	$8.79	$9.10	$8.79	$9.10	$8.80	2,580
2017-08-21	$9.03	$9.03	$9.03	$9.03	$8.73	16
2017-08-18	$9.00	$9.16	$8.97	$9.03	$8.73	3,353
2017-08-17	$9.10	$9.10	$9.10	$9.10	$8.80	298
2017-08-16	$8.76	$8.78	$8.76	$8.77	$8.48	470
2017-08-15	$9.00	$9.20	$8.96	$9.15	$8.85	7,089
2017-08-14	$8.74	$8.98	$8.52	$8.97	$8.67	8,028
2017-08-11	$9.12	$9.12	$8.50	$8.77	$8.48	5,079
2017-08-10	$9.09	$9.40	$9.09	$9.25	$8.94	2,079
2017-08-09	$9.20	$9.35	$9.10	$9.24	$8.93	3,971
2017-08-08	$9.36	$9.90	$9.10	$9.30	$8.99	10,846
2017-08-07	$9.49	$9.49	$9.03	$9.26	$8.95	4,782
2017-08-04	$9.55	$9.55	$9.10	$9.30	$8.99	7,735
2017-08-03	$9.63	$9.89	$9.51	$9.89	$9.56	6,821
2017-08-02	$10.07	$10.07	$9.40	$9.41	$9.10	6,173
2017-08-01	$9.61	$10.14	$9.52	$9.73	$9.41	6,699
2017-07-31	$9.39	$9.62	$9.39	$9.62	$9.30	7,522
2017-07-28	$9.20	$9.50	$9.20	$9.50	$9.19	8,358
2017-07-27	$9.50	$9.50	$9.36	$9.36	$9.05	4,075
2017-07-26	$9.62	$9.62	$8.95	$9.08	$8.78	2,112
2017-07-25	$9.33	$9.71	$9.33	$9.41	$9.10	1,264
2017-07-24	$9.02	$9.72	$9.02	$9.50	$9.19	3,105
2017-07-21	$9.70	$9.70	$9.70	$9.70	$9.38	283
2017-07-20	$9.61	$9.65	$9.30	$9.40	$9.09	10,108
2017-07-19	$9.78	$9.85	$9.57	$9.58	$9.26	10,486
2017-07-18	$9.59	$10.04	$9.59	$9.85	$9.52	7,851
2017-07-17	$9.86	$10.00	$9.66	$9.91	$9.58	11,514
2017-07-14	$9.95	$10.14	$9.85	$9.95	$9.62	4,714
2017-07-13	$9.95	$10.21	$9.72	$9.90	$9.57	18,061
2017-07-12	$9.80	$10.20	$9.66	$9.91	$9.58	18,417
2017-07-11	$9.80	$10.30	$9.80	$10.30	$9.96	2,318
2017-07-10	$10.35	$10.47	$10.35	$10.47	$10.12	2,141
2017-07-07	$9.73	$9.73	$9.55	$9.55	$9.23	1,956
2017-07-06	$10.00	$10.20	$9.23	$9.23	$8.92	32,060
2017-07-05	$9.30	$10.30	$9.25	$9.70	$9.38	52,054
2017-07-03	$9.27	$9.27	$9.17	$9.17	$8.87	439
2017-06-30	$9.13	$9.56	$9.13	$9.30	$8.99	2,792
2017-06-29	$9.04	$9.30	$9.04	$9.30	$8.99	562
2017-06-28	$9.00	$9.06	$9.00	$9.00	$8.70	1,511
2017-06-27	$9.24	$9.49	$8.95	$8.95	$8.60	28,566
2017-06-26	$9.44	$9.80	$8.70	$9.11	$8.75	19,370
2017-06-23	$8.72	$9.94	$8.72	$9.25	$8.89	37,054
2017-06-22	$8.94	$8.94	$8.94	$8.94	$8.59	187
2017-06-21	$9.19	$9.28	$8.82	$8.94	$8.59	3,126
2017-06-20	$9.65	$9.70	$9.50	$9.50	$9.13	3,502
2017-06-19	$9.71	$9.76	$9.71	$9.76	$9.38	1,764
2017-06-16	$9.60	$9.60	$9.60	$9.60	$9.23	1,120
2017-06-15	$10.25	$10.30	$9.82	$10.30	$9.90	734
2017-06-14	$10.11	$10.11	$10.10	$10.10	$9.71	3,179
2017-06-13	$10.22	$10.22	$10.09	$10.09	$9.70	495
2017-06-12	$10.30	$10.30	$10.12	$10.12	$9.73	2,213
2017-06-09	$10.22	$10.22	$10.15	$10.15	$9.75	1,070
2017-06-08	$10.11	$10.12	$10.11	$10.11	$9.72	1,110
2017-06-07	$10.30	$10.30	$10.30	$10.30	$9.90	91
2017-06-06	$10.34	$10.38	$10.25	$10.30	$9.90	2,211
2017-06-05	$10.24	$10.24	$10.17	$10.17	$9.77	431
2017-06-02	$10.01	$10.34	$10.01	$10.24	$9.84	619
2017-06-01	$10.19	$10.19	$10.19	$10.19	$9.79	293
2017-05-31	$10.37	$10.37	$10.33	$10.33	$9.93	711
2017-05-30	$10.00	$10.16	$10.00	$10.16	$9.76	738
2017-05-26	$10.10	$10.10	$10.10	$10.10	$9.71	1,356
2017-05-25	$10.85	$10.85	$10.85	$10.85	$10.43	65
2017-05-24	$10.85	$10.85	$10.85	$10.85	$10.43	13
2017-05-23	$10.71	$11.17	$10.27	$10.85	$10.43	1,944
2017-05-22	$11.19	$11.19	$11.19	$11.19	$10.75	100
2017-05-19	$11.19	$11.19	$11.19	$11.19	$10.75	145
2017-05-18	$11.19	$11.19	$11.19	$11.19	$10.75	1,121
2017-05-17	$10.38	$10.38	$10.38	$10.38	$9.98	16
2017-05-16	$10.38	$10.38	$10.38	$10.38	$9.98	1,205
2017-05-15	$10.54	$10.54	$10.14	$10.38	$9.98	6,524
2017-05-12	$10.30	$10.54	$9.87	$10.54	$10.13	4,788
2017-05-11	$10.64	$10.64	$10.51	$10.60	$10.19	920
2017-05-10	$11.15	$11.15	$11.15	$11.15	$10.72	9
2017-05-09	$11.15	$11.15	$11.15	$11.15	$10.72	53
2017-05-08	$11.15	$11.15	$11.15	$11.15	$10.72	120
2017-05-05	$11.00	$11.20	$11.00	$11.15	$10.72	6,029
2017-05-04	$11.00	$11.18	$10.63	$10.70	$10.28	12,274
2017-05-03	$10.29	$10.89	$10.03	$10.53	$10.12	8,216
2017-05-02	$10.49	$10.70	$10.10	$10.51	$10.10	6,938
2017-05-01	$10.69	$10.70	$10.44	$10.60	$10.19	2,214
2017-04-28	$10.76	$10.76	$10.76	$10.76	$10.34	175
2017-04-27	$10.87	$10.91	$10.66	$10.91	$10.48	1,672
2017-04-26	$10.50	$11.05	$10.50	$10.87	$10.45	7,055
2017-04-25	$10.35	$10.70	$10.35	$10.55	$10.14	2,842
2017-04-24	$10.39	$10.52	$10.05	$10.35	$9.95	8,982
2017-04-21	$10.60	$10.60	$10.24	$10.26	$9.86	1,993
2017-04-20	$10.42	$10.89	$9.93	$10.58	$10.17	20,410
2017-04-19	$10.26	$10.50	$10.26	$10.50	$10.09	1,681
2017-04-18	$10.26	$10.35	$10.20	$10.35	$9.95	1,088
2017-04-17	$10.85	$10.85	$10.14	$10.14	$9.74	387
2017-04-13	$10.05	$10.26	$10.00	$10.22	$9.82	8,240
2017-04-12	$10.01	$10.25	$10.00	$10.24	$9.84	7,931
2017-04-11	$9.80	$10.38	$9.80	$10.06	$9.67	2,404
2017-04-10	$9.73	$9.73	$9.73	$9.73	$9.35	257
2017-04-07	$9.73	$9.73	$9.73	$9.73	$9.35	2
2017-04-06	$9.73	$9.73	$9.73	$9.73	$9.35	0
2017-04-05	$9.95	$10.11	$9.49	$9.73	$9.35	20,389
2017-04-04	$9.93	$10.51	$9.93	$10.29	$9.89	3,944
2017-04-03	$9.91	$10.40	$9.91	$10.21	$9.81	3,221
2017-03-31	$10.05	$10.66	$10.05	$10.48	$10.07	975
2017-03-30	$9.87	$10.59	$9.82	$10.59	$10.18	2,334
2017-03-29	$9.79	$10.23	$9.79	$10.23	$9.83	729
2017-03-28	$9.90	$9.90	$9.90	$9.90	$9.46	240
2017-03-27	$9.65	$10.24	$9.48	$10.10	$9.65	2,581
2017-03-24	$10.19	$10.19	$10.19	$10.19	$9.74	0
2017-03-23	$9.69	$10.19	$9.69	$10.19	$9.74	580
2017-03-22	$9.65	$9.65	$9.65	$9.65	$9.22	101
2017-03-21	$9.96	$10.43	$9.96	$10.29	$9.83	3,647
2017-03-20	$9.80	$10.00	$9.66	$9.75	$9.32	4,026
2017-03-17	$9.70	$9.75	$9.40	$9.46	$9.04	13,545
2017-03-16	$10.55	$10.55	$9.62	$9.90	$9.46	734
2017-03-15	$9.76	$10.65	$9.64	$9.81	$9.38	4,339
2017-03-14	$10.60	$10.60	$9.74	$9.78	$9.35	6,562
2017-03-13	$10.72	$10.72	$9.90	$9.98	$9.54	8,571
2017-03-10	$11.20	$11.50	$10.52	$10.53	$10.07	12,615
2017-03-09	$11.27	$11.27	$11.00	$11.24	$10.74	1,892
2017-03-08	$10.52	$11.40	$10.52	$11.15	$10.66	15,553
2017-03-07	$11.24	$11.58	$10.90	$11.11	$10.62	19,946
2017-03-06	$11.34	$11.91	$11.30	$11.35	$10.85	35,913
2017-03-03	$10.22	$11.56	$10.00	$10.96	$10.48	101,590
2017-03-02	$9.49	$9.74	$9.49	$9.55	$9.13	1,178
2017-03-01	$9.40	$9.85	$9.40	$9.85	$9.42	1,496
2017-02-28	$9.77	$9.85	$9.76	$9.76	$9.33	1,215
2017-02-27	$9.77	$9.77	$9.77	$9.77	$9.34	228
2017-02-24	$9.34	$9.72	$9.34	$9.55	$9.13	2,890
2017-02-23	$9.75	$9.75	$9.75	$9.75	$9.32	3
2017-02-22	$9.75	$9.75	$9.75	$9.75	$9.32	200
2017-02-21	$9.50	$10.00	$8.70	$9.76	$9.33	2,439
2017-02-17	$9.80	$9.98	$9.21	$9.98	$9.54	676
2017-02-16	$9.55	$10.10	$9.55	$9.79	$9.36	1,051
2017-02-15	$9.90	$9.90	$9.27	$9.27	$8.86	1,055
2017-02-14	$9.00	$10.15	$9.00	$9.91	$9.47	1,939
2017-02-13	$10.00	$10.00	$10.00	$10.00	$9.56	0
2017-02-10	$9.91	$10.34	$9.91	$10.00	$9.56	702
2017-02-09	$9.34	$9.92	$9.34	$9.92	$9.48	4,709
2017-02-08	$9.48	$9.48	$9.48	$9.48	$9.06	1,101
2017-02-07	$9.43	$9.43	$9.30	$9.30	$8.89	1,049
2017-02-06	$8.80	$9.48	$8.77	$9.40	$8.99	1,609
2017-02-03	$9.45	$9.45	$9.45	$9.45	$9.04	106
2017-02-02	$9.45	$9.45	$9.45	$9.45	$9.04	80
2017-02-01	$9.11	$9.45	$9.10	$9.45	$9.04	6,066
2017-01-31	$9.50	$9.50	$9.50	$9.50	$9.08	134
2017-01-30	$9.50	$9.50	$9.50	$9.50	$9.08	50
2017-01-27	$9.21	$9.50	$9.21	$9.50	$9.08	1,236
2017-01-26	$9.00	$9.69	$8.96	$9.69	$9.26	9,846
2017-01-25	$9.25	$9.25	$8.62	$9.04	$8.64	6,802
2017-01-24	$8.90	$9.00	$8.60	$8.60	$8.22	20,235
2017-01-23	$8.50	$9.05	$8.50	$9.01	$8.61	5,872
2017-01-20	$8.72	$8.75	$8.60	$8.60	$8.22	17,342
2017-01-19	$9.78	$9.78	$8.40	$8.64	$8.26	41,181
2017-01-18	$9.94	$9.94	$9.65	$9.69	$9.26	792
2017-01-17	$10.06	$10.06	$9.96	$9.98	$9.54	1,657
2017-01-13	$9.89	$9.96	$9.89	$9.96	$9.52	275
2017-01-12	$9.86	$9.90	$9.61	$9.61	$9.19	673
2017-01-11	$9.95	$9.95	$9.95	$9.95	$9.51	17
2017-01-10	$9.96	$10.24	$9.59	$9.95	$9.51	4,470
2017-01-09	$9.77	$10.12	$9.65	$10.12	$9.68	959
2017-01-06	$9.88	$9.90	$9.70	$9.75	$9.32	1,128
2017-01-05	$10.14	$10.14	$9.85	$9.92	$9.48	2,361
2017-01-04	$9.61	$10.48	$9.60	$10.17	$9.72	3,335
2017-01-03	$10.06	$10.40	$10.02	$10.18	$9.73	4,038
2016-12-30	$10.40	$10.40	$10.39	$10.40	$9.94	1,459
2016-12-29	$10.52	$10.52	$10.29	$10.43	$9.96	2,563
2016-12-28	$10.38	$10.74	$10.00	$10.60	$10.13	12,396
2016-12-27	$10.26	$10.92	$10.26	$10.92	$10.38	345
2016-12-23	$10.30	$11.00	$10.30	$10.87	$10.34	1,784
2016-12-22	$10.82	$11.22	$10.39	$10.90	$10.37	1,963
2016-12-21	$10.76	$11.44	$10.20	$11.22	$10.67	7,549
2016-12-20	$10.89	$10.95	$10.55	$10.74	$10.21	8,419
2016-12-19	$10.93	$11.00	$10.93	$11.00	$10.46	1,803
2016-12-16	$11.39	$11.39	$11.39	$11.39	$10.83	42
2016-12-15	$11.50	$11.50	$10.71	$11.39	$10.83	17,569
2016-12-14	$11.13	$12.23	$11.13	$12.00	$11.41	5,126
2016-12-13	$11.83	$12.04	$11.82	$12.04	$11.45	1,594
2016-12-12	$11.97	$12.17	$11.97	$12.17	$11.57	612
2016-12-09	$12.05	$12.55	$11.64	$12.12	$11.53	4,705
2016-12-08	$11.91	$12.50	$11.91	$12.40	$11.79	2,935
2016-12-07	$12.35	$12.36	$11.17	$11.91	$11.32	3,611
2016-12-06	$12.29	$12.54	$12.29	$12.33	$11.72	2,264
2016-12-05	$12.45	$12.75	$11.27	$12.69	$12.07	12,968
2016-12-02	$11.58	$12.45	$11.58	$12.20	$11.60	6,556
2016-12-01	$11.53	$12.12	$11.53	$11.55	$10.98	29,376
2016-11-30	$11.93	$12.33	$11.26	$11.34	$10.78	5,958
2016-11-29	$11.12	$12.33	$11.12	$12.08	$11.49	58,771
2016-11-28	$11.50	$12.10	$11.46	$11.76	$11.18	36,635
2016-11-25	$10.75	$11.50	$10.75	$11.50	$10.94	22,005
2016-11-23	$11.14	$11.17	$11.09	$11.09	$10.55	11,403
2016-11-22	$11.05	$11.75	$10.76	$11.27	$10.72	29,699
2016-11-21	$11.11	$11.94	$11.04	$11.94	$11.35	674
2016-11-18	$11.12	$11.31	$11.12	$11.31	$10.76	200
2016-11-17	$11.27	$11.93	$11.00	$11.00	$10.46	1,414
2016-11-16	$10.21	$11.42	$10.21	$11.37	$10.81	6,726
2016-11-15	$10.98	$10.98	$10.79	$10.83	$10.30	683
2016-11-14	$10.68	$10.85	$10.15	$10.31	$9.80	5,615
2016-11-11	$11.81	$11.81	$10.91	$10.91	$10.37	10,177
2016-11-10	$11.60	$11.93	$11.60	$11.72	$11.14	5,161
2016-11-09	$11.68	$11.94	$11.21	$11.28	$10.73	6,430
2016-11-08	$12.00	$12.29	$11.58	$12.06	$11.47	7,399
2016-11-07	$12.05	$12.45	$12.05	$12.05	$11.46	6,581
2016-11-04	$11.99	$12.22	$11.85	$12.18	$11.58	3,765
2016-11-03	$11.40	$12.77	$11.40	$12.29	$11.69	19,614
2016-11-02	$12.26	$12.71	$12.25	$12.66	$12.04	18,522
2016-11-01	$12.20	$12.80	$12.10	$12.45	$11.84	2,071
2016-10-31	$12.47	$12.82	$12.31	$12.32	$11.72	6,000
2016-10-28	$12.19	$12.50	$12.09	$12.38	$11.77	14,477
2016-10-27	$10.74	$12.06	$10.73	$11.90	$11.32	18,465
2016-10-26	$11.20	$11.33	$10.64	$11.05	$10.51	18,314
2016-10-25	$11.25	$11.25	$10.66	$11.20	$10.65	11,994
2016-10-24	$11.30	$11.44	$11.26	$11.43	$10.87	1,213
2016-10-21	$10.95	$11.19	$10.51	$11.19	$10.64	17,785
2016-10-20	$10.95	$11.24	$10.61	$11.12	$10.57	1,976
2016-10-19	$11.24	$11.28	$10.69	$10.99	$10.45	12,588
2016-10-18	$11.27	$11.27	$11.25	$11.25	$10.70	645
2016-10-17	$11.55	$11.63	$11.01	$11.25	$10.69	6,641
2016-10-14	$11.31	$11.64	$10.83	$11.58	$11.01	1,226
2016-10-13	$11.40	$11.54	$10.87	$11.54	$10.97	2,524
2016-10-12	$11.30	$11.64	$10.83	$11.63	$11.06	8,932
2016-10-11	$11.39	$11.39	$10.83	$11.25	$10.70	2,084
2016-10-10	$11.31	$11.43	$11.31	$11.40	$10.84	532
2016-10-07	$11.00	$11.48	$11.00	$11.36	$10.80	13,345
2016-10-06	$11.65	$11.65	$10.72	$11.10	$10.56	25,666
2016-10-05	$11.23	$12.35	$11.14	$11.44	$10.88	4,913
2016-10-04	$10.82	$11.93	$10.82	$11.29	$10.74	14,754
2016-10-03	$9.98	$11.14	$9.98	$10.85	$10.31	16,354
2016-09-30	$9.88	$10.07	$9.71	$10.00	$9.51	70,731
2016-09-29	$9.35	$10.02	$9.05	$9.75	$9.27	59,340
2016-09-28	$9.25	$9.40	$9.11	$9.40	$8.94	17,123
2016-09-27	$9.50	$9.50	$9.19	$9.40	$8.89	6,586
2016-09-26	$9.48	$9.75	$9.48	$9.60	$9.08	1,733
2016-09-23	$9.08	$9.54	$9.08	$9.54	$9.02	992
2016-09-22	$9.03	$9.40	$9.03	$9.06	$8.57	4,103
2016-09-21	$8.89	$9.33	$8.82	$9.01	$8.52	25,345
2016-09-20	$8.50	$8.97	$8.50	$8.90	$8.41	2,780
2016-09-19	$8.50	$8.60	$8.44	$8.57	$8.10	3,390
2016-09-16	$8.47	$8.60	$8.14	$8.60	$8.13	21,999
2016-09-15	$8.01	$8.50	$8.01	$8.47	$8.01	7,959
2016-09-14	$8.14	$8.45	$8.10	$8.41	$7.95	5,926
2016-09-13	$8.11	$8.61	$8.11	$8.32	$7.87	9,753
2016-09-12	$8.01	$8.60	$8.01	$8.09	$7.65	3,859
2016-09-09	$8.16	$8.28	$7.80	$7.97	$7.53	8,235
2016-09-08	$7.90	$8.03	$7.63	$8.03	$7.59	18,056
2016-09-07	$8.02	$8.16	$7.49	$8.02	$7.58	87,304
2016-09-06	$8.25	$8.25	$7.70	$8.02	$7.58	23,671
2016-09-02	$8.79	$8.79	$8.30	$8.30	$7.85	898
2016-09-01	$8.24	$8.24	$8.24	$8.24	$7.79	115
2016-08-31	$8.08	$8.20	$7.71	$8.03	$7.59	5,798
2016-08-30	$8.10	$8.28	$7.65	$8.28	$7.83	15,042
2016-08-29	$8.50	$8.50	$8.09	$8.10	$7.66	20,742
2016-08-26	$7.82	$8.72	$7.82	$8.50	$8.04	1,782
2016-08-25	$7.14	$8.30	$7.14	$8.30	$7.85	71,751
2016-08-24	$7.65	$7.65	$7.40	$7.40	$7.00	1,036
2016-08-23	$7.46	$7.75	$7.11	$7.68	$7.26	21,756
2016-08-22	$7.64	$7.95	$7.46	$7.70	$7.28	2,657
2016-08-19	$7.49	$7.87	$7.45	$7.87	$7.44	2,198
2016-08-18	$7.23	$7.78	$7.15	$7.60	$7.19	15,276
2016-08-17	$7.77	$7.77	$7.04	$7.48	$7.07	19,229
2016-08-16	$7.50	$8.00	$7.50	$7.75	$7.33	23,485
2016-08-15	$7.75	$7.75	$6.77	$7.50	$7.09	37,981
2016-08-12	$7.41	$7.88	$6.96	$7.75	$7.33	39,896
2016-08-11	$7.12	$7.80	$6.41	$7.80	$7.37	26,131
2016-08-10	$7.80	$7.80	$7.25	$7.61	$7.19	8,642
2016-08-09	$8.00	$8.00	$7.45	$8.00	$7.56	6,055
2016-08-08	$7.75	$8.03	$7.75	$7.75	$7.33	5,892
2016-08-05	$8.50	$8.50	$7.81	$8.02	$7.59	26,127
2016-08-04	$8.25	$8.68	$8.24	$8.65	$8.18	2,242
2016-08-03	$8.91	$8.91	$8.91	$8.91	$8.42	0
2016-08-02	$8.94	$8.94	$8.91	$8.91	$8.42	500
2016-08-01	$8.96	$8.96	$8.96	$8.96	$8.47	117
2016-07-29	$8.50	$8.98	$8.23	$8.98	$8.49	1,104
2016-07-28	$8.87	$8.87	$8.87	$8.87	$8.38	111
2016-07-27	$8.87	$8.87	$8.87	$8.87	$8.38	223
2016-07-26	$8.78	$8.78	$8.78	$8.78	$8.30	205
2016-07-25	$8.99	$8.99	$8.60	$8.63	$8.16	786
2016-07-22	$8.99	$8.99	$8.56	$8.68	$8.21	2,700
2016-07-21	$8.40	$8.90	$8.30	$8.55	$8.09	13,693
2016-07-20	$8.40	$8.40	$8.33	$8.33	$7.88	1,054
2016-07-19	$8.60	$8.60	$8.60	$8.60	$8.13	8
2016-07-18	$8.35	$8.60	$8.35	$8.60	$8.13	216
2016-07-15	$8.50	$8.50	$8.50	$8.50	$8.04	76
2016-07-14	$8.35	$8.50	$8.35	$8.50	$8.04	989
2016-07-13	$8.45	$8.45	$8.35	$8.45	$7.99	1,037
2016-07-12	$8.48	$8.55	$8.45	$8.46	$8.00	2,625
2016-07-11	$8.55	$8.55	$8.41	$8.42	$7.96	4,311
2016-07-08	$8.34	$8.60	$8.34	$8.55	$8.08	11,024
2016-07-07	$8.30	$8.41	$8.28	$8.28	$7.83	2,316
2016-07-06	$8.17	$8.25	$7.80	$8.25	$7.80	2,055
2016-07-05	$8.06	$8.06	$8.06	$8.06	$7.62	136
2016-07-01	$8.05	$8.45	$8.00	$8.06	$7.62	1,707
2016-06-30	$8.05	$8.30	$8.05	$8.30	$7.85	1,121
2016-06-29	$8.25	$8.45	$7.95	$8.22	$7.77	4,769
2016-06-28	$7.80	$8.12	$7.80	$8.12	$7.68	806
2016-06-27	$7.74	$7.75	$7.74	$7.75	$7.28	2,104
2016-06-24	$7.74	$7.84	$7.00	$7.60	$7.14	2,061
2016-06-23	$7.90	$7.90	$7.75	$7.75	$7.28	1,318
2016-06-22	$7.93	$7.95	$7.93	$7.95	$7.47	998
2016-06-21	$8.10	$8.10	$8.10	$8.10	$7.61	5
2016-06-20	$8.10	$8.10	$8.10	$8.10	$7.61	151
2016-06-17	$8.21	$8.39	$8.05	$8.05	$7.56	5,949
2016-06-16	$8.31	$8.36	$8.15	$8.36	$7.85	538
2016-06-15	$8.21	$8.26	$8.15	$8.26	$7.76	1,347
2016-06-14	$8.24	$8.56	$8.24	$8.44	$7.93	1,001
2016-06-13	$8.40	$8.60	$8.18	$8.60	$8.08	2,769
2016-06-10	$8.50	$8.60	$8.21	$8.42	$7.91	1,131
2016-06-09	$8.35	$8.50	$8.17	$8.50	$7.98	9,322
2016-06-08	$8.13	$8.60	$8.11	$8.60	$8.08	1,326
2016-06-07	$8.10	$8.15	$8.10	$8.15	$7.65	640
2016-06-06	$8.11	$8.25	$8.11	$8.25	$7.75	940
2016-06-03	$8.35	$8.35	$8.35	$8.35	$7.84	241
2016-06-02	$8.34	$8.51	$8.18	$8.19	$7.69	6,219
2016-06-01	$8.14	$8.35	$8.10	$8.35	$7.84	955
2016-05-31	$8.10	$8.10	$8.10	$8.10	$7.61	4,103
2016-05-27	$8.35	$8.35	$8.35	$8.35	$7.84	271
2016-05-26	$8.29	$8.30	$8.29	$8.29	$7.78	2,189
2016-05-25	$8.13	$8.13	$8.13	$8.13	$7.63	21
2016-05-24	$8.10	$8.13	$8.10	$8.13	$7.63	7,087
2016-05-23	$8.01	$8.04	$8.00	$8.04	$7.55	1,481
2016-05-20	$8.01	$8.01	$8.01	$8.01	$7.52	213
2016-05-19	$8.02	$8.02	$8.01	$8.01	$7.52	694
2016-05-18	$8.01	$8.01	$8.01	$8.01	$7.52	666
2016-05-17	$8.08	$8.08	$8.01	$8.01	$7.52	1,198
2016-05-16	$8.00	$8.04	$8.00	$8.04	$7.55	2,393
2016-05-13	$8.01	$8.01	$8.01	$8.01	$7.52	1,019
2016-05-12	$8.07	$8.12	$7.95	$8.02	$7.53	6,378
2016-05-11	$8.09	$8.09	$8.09	$8.09	$7.59	91
2016-05-10	$8.20	$8.20	$8.00	$8.09	$7.59	718
2016-05-09	$8.00	$8.33	$8.00	$8.33	$7.82	7,401
2016-05-06	$8.27	$8.65	$8.25	$8.25	$7.75	1,476
2016-05-05	$8.25	$8.83	$8.05	$8.51	$7.99	7,862
2016-05-04	$8.26	$8.26	$8.26	$8.26	$7.76	70
2016-05-03	$8.26	$8.26	$8.26	$8.26	$7.76	0
2016-05-02	$8.40	$8.53	$8.26	$8.26	$7.76	960
2016-04-29	$8.31	$8.49	$8.31	$8.47	$7.95	1,683
2016-04-28	$8.45	$8.58	$8.45	$8.58	$8.06	226
2016-04-27	$8.45	$8.46	$8.45	$8.45	$7.93	700
2016-04-26	$8.61	$8.61	$8.02	$8.59	$8.07	822
2016-04-25	$8.47	$8.60	$8.47	$8.60	$8.08	512
2016-04-22	$8.64	$8.64	$8.43	$8.44	$7.93	2,317
2016-04-21	$8.43	$8.49	$8.39	$8.48	$7.96	2,512
2016-04-20	$8.18	$8.44	$8.18	$8.36	$7.85	3,100
2016-04-19	$8.34	$8.34	$8.15	$8.16	$7.66	850
2016-04-18	$8.86	$8.86	$8.06	$8.25	$7.75	18,472
2016-04-15	$8.37	$8.85	$8.37	$8.40	$7.89	2,378
2016-04-14	$8.85	$8.85	$8.12	$8.50	$7.98	18,802
2016-04-13	$8.71	$8.71	$8.71	$8.71	$8.18	251
2016-04-12	$8.65	$8.82	$8.65	$8.81	$8.27	1,935
2016-04-11	$8.74	$8.76	$8.06	$8.65	$8.12	2,533
2016-04-08	$8.25	$8.70	$8.00	$8.70	$8.17	5,310
2016-04-07	$8.37	$8.37	$8.37	$8.37	$7.86	0
2016-04-06	$8.37	$8.37	$8.37	$8.37	$7.86	0
2016-04-05	$8.41	$8.60	$8.20	$8.37	$7.86	2,622
2016-04-04	$8.66	$8.90	$8.66	$8.90	$8.36	1,116
2016-04-01	$8.70	$8.78	$8.56	$8.56	$8.04	1,513
2016-03-31	$9.00	$9.13	$8.50	$8.50	$7.98	1,654
2016-03-30	$9.22	$9.22	$8.50	$8.98	$8.43	2,044
2016-03-29	$9.23	$9.23	$8.77	$8.77	$8.24	4,246
2016-03-28	$8.82	$8.82	$8.82	$8.82	$8.23	0
2016-03-24	$9.04	$9.04	$8.80	$8.82	$8.23	1,107
2016-03-23	$9.20	$9.20	$9.01	$9.19	$8.58	766
2016-03-22	$9.06	$9.20	$8.53	$9.20	$8.59	7,036
2016-03-21	$8.74	$9.06	$8.63	$9.06	$8.45	2,522
2016-03-18	$9.10	$9.20	$8.52	$8.52	$7.95	628
2016-03-17	$9.00	$9.07	$9.00	$9.07	$8.46	1,181
2016-03-16	$8.81	$8.81	$8.81	$8.81	$8.22	207
2016-03-15	$9.45	$9.45	$9.03	$9.03	$8.43	503
2016-03-14	$9.00	$9.23	$8.95	$9.23	$8.61	5,572
2016-03-11	$7.55	$8.89	$7.55	$8.87	$8.28	2,749
2016-03-10	$8.45	$8.45	$8.45	$8.45	$7.89	200
2016-03-09	$8.59	$8.59	$8.25	$8.25	$7.70	398
2016-03-08	$8.19	$8.92	$8.19	$8.73	$8.15	2,460
2016-03-07	$9.00	$9.00	$9.00	$9.00	$8.40	940
2016-03-04	$9.00	$9.00	$8.51	$8.51	$7.94	845
2016-03-03	$8.47	$8.47	$8.10	$8.10	$7.56	699
2016-03-02	$8.00	$8.82	$8.00	$8.15	$7.61	1,423
2016-03-01	$8.00	$8.00	$8.00	$8.00	$7.47	104
2016-02-29	$7.74	$7.74	$7.32	$7.74	$7.22	788
2016-02-26	$7.17	$7.17	$7.17	$7.17	$6.69	19
2016-02-25	$7.07	$7.18	$6.98	$7.17	$6.69	4,813
2016-02-24	$6.90	$7.32	$6.80	$6.80	$6.35	900
2016-02-23	$6.80	$7.10	$6.80	$7.10	$6.63	1,026
2016-02-22	$6.78	$6.85	$6.75	$6.80	$6.35	976
2016-02-19	$6.77	$7.24	$6.77	$6.89	$6.43	1,668
2016-02-18	$7.05	$7.29	$6.82	$6.82	$6.36	2,155
2016-02-17	$7.20	$7.20	$7.00	$7.17	$6.69	13,151
2016-02-16	$7.89	$7.89	$7.29	$7.30	$6.81	1,364
2016-02-12	$7.51	$8.09	$7.20	$7.58	$7.07	3,679
2016-02-11	$7.29	$7.98	$7.29	$7.97	$7.44	27,219
2016-02-10	$8.20	$8.20	$8.10	$8.10	$7.56	207
2016-02-09	$7.94	$8.20	$7.65	$7.65	$7.14	7,278
2016-02-08	$8.12	$8.12	$7.65	$7.74	$7.22	885
2016-02-05	$7.75	$7.75	$7.70	$7.70	$7.19	375
2016-02-04	$8.06	$8.31	$8.06	$8.23	$7.68	503
2016-02-03	$7.83	$7.83	$7.80	$7.80	$7.28	627
2016-02-02	$8.00	$8.00	$7.83	$7.83	$7.30	404
2016-02-01	$7.71	$8.15	$7.71	$7.81	$7.29	1,947
2016-01-29	$8.41	$8.41	$7.87	$7.87	$7.34	711
2016-01-28	$8.00	$8.00	$8.00	$8.00	$7.47	62
2016-01-27	$8.08	$8.08	$8.00	$8.00	$7.47	4,829
2016-01-26	$8.15	$8.15	$8.15	$8.15	$7.61	50
2016-01-25	$7.60	$8.43	$7.60	$8.15	$7.61	2,362
2016-01-22	$7.80	$8.43	$7.80	$8.43	$7.87	454
2016-01-21	$7.94	$7.94	$7.94	$7.94	$7.41	201
2016-01-20	$7.66	$8.32	$7.61	$7.72	$7.20	3,005
2016-01-19	$7.59	$7.79	$7.40	$7.78	$7.26	1,980
2016-01-15	$8.35	$8.38	$7.74	$7.74	$7.22	15,769
2016-01-14	$8.49	$8.49	$8.27	$8.27	$7.72	639
2016-01-13	$8.93	$8.93	$8.41	$8.41	$7.85	2,453
2016-01-12	$8.67	$8.73	$8.31	$8.42	$7.85	2,451
2016-01-11	$8.96	$9.00	$8.49	$8.58	$8.01	4,967
2016-01-08	$8.80	$8.98	$8.64	$8.94	$8.34	7,514
2016-01-07	$8.65	$9.46	$8.65	$9.20	$8.59	6,821
2016-01-06	$9.95	$9.95	$9.00	$9.11	$8.50	1,282
2016-01-05	$9.79	$9.79	$8.16	$9.38	$8.75	9,046
2016-01-04	$8.16	$8.39	$8.16	$8.39	$7.83	2,019
2015-12-31	$8.14	$8.41	$7.70	$8.15	$7.61	6,569
2015-12-30	$7.80	$8.20	$7.61	$8.18	$7.63	3,393
2015-12-29	$8.30	$8.34	$7.78	$8.16	$7.62	7,207
2015-12-28	$7.38	$8.45	$7.38	$7.89	$7.31	4,025
2015-12-24	$7.35	$7.84	$7.35	$7.84	$7.27	1,688
2015-12-23	$7.31	$8.00	$7.21	$7.99	$7.41	14,526
2015-12-22	$7.25	$7.65	$7.25	$7.63	$7.07	785
2015-12-21	$7.55	$7.56	$7.01	$7.22	$6.69	16,014
2015-12-18	$6.75	$7.50	$6.75	$7.16	$6.64	6,805
2015-12-17	$7.62	$7.68	$7.01	$7.68	$7.12	8,580
2015-12-16	$7.50	$7.73	$7.50	$7.62	$7.06	3,661
2015-12-15	$7.50	$7.75	$7.50	$7.55	$7.00	6,925
2015-12-14	$7.72	$7.72	$7.50	$7.52	$6.97	2,112
2015-12-11	$7.69	$7.73	$7.55	$7.73	$7.17	2,627
2015-12-10	$7.55	$7.75	$7.50	$7.72	$7.16	16,673
2015-12-09	$8.20	$8.20	$7.55	$7.55	$7.00	1,103
2015-12-08	$6.45	$8.50	$6.45	$8.25	$7.65	5,202
2015-12-07	$8.31	$8.55	$7.88	$8.28	$7.68	11,026
2015-12-04	$8.45	$8.60	$8.18	$8.48	$7.86	2,841
2015-12-03	$8.54	$8.62	$8.25	$8.60	$7.97	3,423
2015-12-02	$8.66	$8.70	$8.23	$8.50	$7.88	8,110
2015-12-01	$8.70	$8.70	$8.66	$8.70	$8.06	3,364
2015-11-30	$8.72	$8.76	$8.66	$8.69	$8.06	2,171
2015-11-27	$8.74	$8.74	$8.59	$8.59	$7.96	1,647
2015-11-25	$8.73	$8.81	$8.41	$8.42	$7.80	5,174
2015-11-24	$8.70	$9.00	$8.70	$8.77	$8.13	7,745
2015-11-23	$8.77	$8.99	$8.65	$8.77	$8.13	3,026
2015-11-20	$8.76	$8.98	$8.72	$8.94	$8.29	4,881
2015-11-19	$8.85	$9.00	$8.65	$8.94	$8.29	2,304
2015-11-18	$9.01	$9.01	$8.86	$8.86	$8.21	7,010
2015-11-17	$8.94	$8.94	$8.94	$8.94	$8.29	69
2015-11-16	$8.50	$9.12	$8.50	$8.94	$8.29	1,859
2015-11-13	$8.86	$9.16	$8.83	$9.07	$8.41	2,156
2015-11-12	$9.40	$9.55	$8.85	$9.24	$8.56	4,703
2015-11-11	$9.30	$9.55	$9.12	$9.47	$8.78	3,263
2015-11-10	$9.35	$9.84	$9.10	$9.54	$8.84	2,726
2015-11-09	$9.10	$9.62	$8.76	$9.53	$8.83	7,215
2015-11-06	$8.41	$9.61	$8.41	$9.49	$8.80	3,783
2015-11-05	$9.21	$9.81	$8.40	$9.78	$9.07	3,309
2015-11-04	$9.45	$9.52	$9.27	$9.52	$8.82	2,240
2015-11-03	$9.39	$9.80	$9.24	$9.64	$8.94	5,825
2015-11-02	$9.45	$9.90	$8.97	$9.35	$8.67	15,834
2015-10-30	$9.39	$9.60	$9.20	$9.55	$8.85	10,901
2015-10-29	$9.35	$9.88	$9.12	$9.39	$8.70	16,074
2015-10-28	$9.44	$9.85	$9.11	$9.59	$8.89	10,171
2015-10-27	$9.55	$9.89	$9.16	$9.45	$8.76	9,162
2015-10-26	$9.34	$9.46	$9.12	$9.14	$8.47	2,448
2015-10-23	$9.38	$9.40	$9.15	$9.35	$8.67	3,770
2015-10-22	$9.55	$9.55	$9.55	$9.55	$8.85	352
2015-10-21	$9.58	$9.58	$9.58	$9.58	$8.88	593
2015-10-20	$9.66	$9.66	$9.56	$9.56	$8.86	699
2015-10-19	$9.57	$9.92	$9.56	$9.60	$8.90	3,198
2015-10-16	$9.85	$10.08	$9.52	$9.53	$8.83	3,410
2015-10-15	$9.79	$9.95	$9.63	$9.95	$9.22	4,088
2015-10-14	$10.05	$10.05	$10.05	$10.05	$9.32	376
2015-10-13	$9.83	$9.83	$9.82	$9.82	$9.10	519
2015-10-12	$10.00	$10.00	$9.97	$9.97	$9.24	744
2015-10-09	$10.14	$10.59	$9.98	$10.09	$9.35	5,668
2015-10-08	$9.68	$10.40	$9.68	$10.40	$9.64	3,762
2015-10-07	$10.15	$10.26	$10.07	$10.17	$9.43	4,187
2015-10-06	$10.21	$10.21	$10.21	$10.21	$9.46	110
2015-10-05	$10.37	$10.38	$9.87	$10.21	$9.46	11,383
2015-10-02	$9.97	$10.59	$9.97	$10.59	$9.82	3,530
2015-10-01	$9.93	$10.19	$9.90	$10.19	$9.45	7,550
2015-09-30	$10.14	$10.26	$10.08	$10.08	$9.34	7,152
2015-09-29	$9.93	$10.19	$9.81	$10.04	$9.31	2,237
2015-09-28	$9.69	$10.25	$9.69	$9.90	$9.18	2,415
2015-09-25	$10.15	$10.15	$9.80	$10.13	$9.34	3,306
2015-09-24	$10.45	$10.45	$9.99	$10.17	$9.37	9,033
2015-09-23	$9.80	$10.40	$9.80	$10.40	$9.59	3,563
2015-09-22	$9.78	$10.00	$9.78	$10.00	$9.22	4,313
2015-09-21	$10.10	$10.59	$9.76	$10.14	$9.35	11,916
2015-09-18	$10.58	$10.58	$9.88	$10.47	$9.65	15,469
2015-09-17	$10.07	$10.43	$9.85	$9.85	$9.08	662
2015-09-16	$10.14	$10.24	$10.10	$10.10	$9.31	4,940
2015-09-15	$10.02	$10.36	$9.75	$10.00	$9.22	5,953
2015-09-14	$10.10	$10.36	$9.49	$10.01	$9.23	7,263
2015-09-11	$10.60	$10.60	$10.39	$10.39	$9.58	1,802
2015-09-10	$10.60	$10.60	$10.40	$10.40	$9.59	2,824
2015-09-09	$10.52	$10.84	$10.42	$10.84	$9.99	2,327
2015-09-08	$10.47	$10.94	$10.47	$10.94	$10.08	7,450
2015-09-04	$10.45	$10.94	$10.45	$10.94	$10.08	1,306
2015-09-03	$10.09	$10.94	$10.09	$10.94	$10.08	2,037
2015-09-02	$10.49	$10.94	$10.24	$10.77	$9.93	3,743
2015-09-01	$10.50	$11.14	$10.24	$10.90	$10.05	23,530
2015-08-31	$10.63	$11.18	$10.49	$10.50	$9.68	11,707
2015-08-28	$11.11	$11.17	$10.34	$11.05	$10.19	6,303
2015-08-27	$11.00	$11.19	$10.73	$10.80	$9.96	4,897
2015-08-26	$10.25	$11.19	$10.25	$10.60	$9.77	1,550
2015-08-25	$11.07	$11.86	$10.02	$11.14	$10.27	20,853
2015-08-24	$9.52	$10.80	$8.14	$10.25	$9.45	39,125
2015-08-21	$10.50	$10.50	$10.01	$10.34	$9.53	29,616
2015-08-20	$11.98	$12.00	$9.32	$11.15	$10.28	6,795

Diversicare Healthcare Services Inc (DVCR) Exchange: NASDAQ