Community Bankers Trust Corp (ESXB) Stock

Data as of May 2, 2025

$11.30 ($0.00) 0.00%

Community Bankers Trust Corp - Daily Information

Click for more stock information on Community Bankers Trust Corp.

Daily Information	Data
Date	May 2, 2025
Open	$11.30
Previous Close	$11.30
High	$11.30
Low	$11.30
Adjusted Open	$11.30
Previous Adjusted Close	$11.30
Adjusted High	$11.30
Adjusted Low	$11.30

About Community Bankers Trust Corp (ESXB)

Community Bankers Trust Corporation is the holding company for Essex Bank, a Virginia state bank with 24 full-service offices, 18 of which are in Virginia and six of which are in Maryland. The Bank also operates two loan production offices.

Invest in Community Bankers Trust Corp (ESXB)

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!

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 Community Bankers Trust Corp (ESXB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-10	$11.30	$11.30	$11.30	$11.30	$11.30	0
2021-12-09	$11.30	$11.30	$11.30	$11.30	$11.30	0
2021-12-08	$11.30	$11.30	$11.30	$11.30	$11.30	0
2021-12-07	$11.30	$11.30	$11.30	$11.30	$11.30	0
2021-12-06	$11.30	$11.30	$11.30	$11.30	$11.30	0
2021-12-03	$11.71	$11.83	$11.22	$11.30	$11.30	743,371
2021-12-02	$11.28	$11.86	$11.28	$11.77	$11.77	261,897
2021-12-01	$11.41	$11.62	$11.14	$11.14	$11.14	75,373
2021-11-30	$11.42	$11.48	$11.19	$11.24	$11.24	80,563
2021-11-29	$11.53	$11.71	$11.38	$11.48	$11.48	288,963
2021-11-26	$11.96	$11.97	$11.29	$11.46	$11.46	61,025
2021-11-24	$12.33	$12.50	$12.20	$12.26	$12.21	234,577
2021-11-23	$12.34	$12.48	$12.27	$12.28	$12.23	180,462
2021-11-22	$12.00	$12.43	$12.00	$12.27	$12.22	292,438
2021-11-19	$11.93	$11.99	$11.79	$11.97	$11.92	55,840
2021-11-18	$12.01	$12.10	$11.94	$12.02	$11.97	87,670
2021-11-17	$12.06	$12.08	$11.90	$12.02	$11.97	64,669
2021-11-16	$12.18	$12.25	$12.09	$12.15	$12.03	187,549
2021-11-15	$12.11	$12.25	$12.09	$12.17	$12.05	102,920
2021-11-12	$12.21	$12.25	$12.05	$12.15	$12.03	68,825
2021-11-11	$12.17	$12.27	$12.12	$12.27	$12.15	120,985
2021-11-10	$12.10	$12.23	$12.01	$12.14	$12.02	13,069
2021-11-09	$12.02	$12.11	$11.97	$12.08	$11.96	510,770
2021-11-08	$12.07	$12.22	$12.00	$12.09	$11.97	42,695
2021-11-05	$11.87	$12.20	$11.87	$12.10	$11.98	59,518
2021-11-04	$12.11	$12.11	$11.77	$11.85	$11.74	33,996
2021-11-03	$11.80	$12.19	$11.80	$12.11	$11.99	184,950
2021-11-02	$12.19	$12.19	$11.85	$11.88	$11.77	29,925
2021-11-01	$11.66	$12.15	$11.66	$12.13	$12.01	101,853
2021-10-29	$11.50	$11.69	$11.50	$11.66	$11.55	60,183
2021-10-28	$11.19	$11.49	$11.19	$11.47	$11.36	50,246
2021-10-27	$11.70	$11.70	$11.10	$11.10	$10.99	77,278
2021-10-26	$11.71	$11.85	$11.56	$11.71	$11.60	74,127
2021-10-25	$11.54	$11.74	$11.54	$11.71	$11.60	37,283
2021-10-22	$11.52	$11.64	$11.23	$11.59	$11.48	49,468
2021-10-21	$11.54	$11.54	$11.44	$11.52	$11.41	16,838
2021-10-20	$11.35	$11.52	$11.35	$11.51	$11.40	12,982
2021-10-19	$11.45	$11.47	$11.26	$11.33	$11.22	11,036
2021-10-18	$11.34	$11.44	$11.24	$11.26	$11.15	21,403
2021-10-15	$11.40	$11.55	$11.32	$11.34	$11.23	22,358
2021-10-14	$11.27	$11.41	$11.25	$11.39	$11.28	27,658
2021-10-13	$11.23	$11.26	$11.07	$11.19	$11.08	26,789
2021-10-12	$11.26	$11.40	$11.26	$11.27	$11.16	19,951
2021-10-11	$11.57	$11.60	$11.35	$11.38	$11.27	22,668
2021-10-08	$11.54	$11.58	$11.49	$11.54	$11.43	11,979
2021-10-07	$11.35	$11.54	$11.35	$11.51	$11.40	17,812
2021-10-06	$11.34	$11.35	$11.15	$11.31	$11.20	35,997
2021-10-05	$11.48	$11.55	$11.38	$11.39	$11.28	15,470
2021-10-04	$11.46	$11.59	$11.36	$11.48	$11.37	70,033
2021-10-01	$11.36	$11.60	$11.28	$11.44	$11.33	102,068
2021-09-30	$11.26	$11.53	$11.23	$11.37	$11.26	118,196
2021-09-29	$11.11	$11.28	$11.00	$11.25	$11.14	123,768
2021-09-28	$10.93	$11.12	$10.89	$11.02	$10.91	83,108
2021-09-27	$10.54	$10.96	$10.51	$10.92	$10.82	170,917
2021-09-24	$10.44	$10.66	$10.44	$10.54	$10.44	24,740
2021-09-23	$10.22	$10.59	$10.20	$10.54	$10.44	21,566
2021-09-22	$10.15	$10.26	$10.15	$10.20	$10.10	40,924
2021-09-21	$10.20	$10.20	$10.06	$10.08	$9.98	18,401
2021-09-20	$10.10	$10.18	$9.93	$10.18	$10.08	66,920
2021-09-17	$10.15	$10.43	$10.15	$10.30	$10.20	187,401
2021-09-16	$10.48	$10.54	$10.20	$10.23	$10.13	106,060
2021-09-15	$10.26	$10.44	$10.26	$10.44	$10.34	17,515
2021-09-14	$10.59	$10.59	$10.25	$10.30	$10.20	32,394
2021-09-13	$10.61	$10.66	$10.50	$10.58	$10.48	23,185
2021-09-10	$10.82	$10.82	$10.47	$10.49	$10.39	115,866
2021-09-09	$10.78	$10.89	$10.68	$10.72	$10.62	138,358
2021-09-08	$10.93	$10.95	$10.73	$10.84	$10.74	53,198
2021-09-07	$11.15	$11.19	$10.94	$10.97	$10.86	59,351
2021-09-03	$11.20	$11.22	$11.05	$11.07	$10.96	35,080
2021-09-02	$11.29	$11.29	$11.10	$11.19	$11.08	44,445
2021-09-01	$11.24	$11.24	$11.02	$11.18	$11.07	202,032
2021-08-31	$11.21	$11.28	$11.12	$11.21	$11.10	88,765
2021-08-30	$11.45	$11.45	$11.14	$11.16	$11.05	25,530
2021-08-27	$11.11	$11.41	$11.11	$11.36	$11.25	84,072
2021-08-26	$11.24	$11.30	$11.10	$11.12	$11.01	48,117
2021-08-25	$11.16	$11.39	$11.16	$11.24	$11.13	40,405
2021-08-24	$11.16	$11.20	$11.10	$11.16	$11.05	48,943
2021-08-23	$11.19	$11.20	$11.09	$11.13	$11.02	80,257
2021-08-20	$10.87	$11.11	$10.85	$11.10	$10.99	111,547
2021-08-19	$10.71	$10.85	$10.69	$10.85	$10.75	61,242
2021-08-18	$10.92	$11.05	$10.81	$10.85	$10.75	63,859
2021-08-17	$10.90	$11.04	$10.78	$10.95	$10.84	90,207
2021-08-16	$10.91	$11.09	$10.88	$11.08	$10.90	55,933
2021-08-13	$11.16	$11.16	$10.99	$11.03	$10.85	35,313
2021-08-12	$11.05	$11.17	$11.02	$11.11	$10.93	75,618
2021-08-11	$10.98	$11.11	$10.91	$11.09	$10.91	119,995
2021-08-10	$10.75	$10.99	$10.75	$10.97	$10.80	94,166
2021-08-09	$10.89	$10.92	$10.74	$10.78	$10.61	49,360
2021-08-06	$10.70	$11.00	$10.70	$10.88	$10.71	131,969
2021-08-05	$10.49	$10.64	$10.49	$10.59	$10.42	59,956
2021-08-04	$10.44	$10.56	$10.40	$10.41	$10.24	61,080
2021-08-03	$10.45	$10.60	$10.29	$10.56	$10.39	49,446
2021-08-02	$10.70	$10.87	$10.41	$10.41	$10.24	65,641
2021-07-30	$10.67	$10.89	$10.54	$10.60	$10.43	69,013
2021-07-29	$10.85	$10.90	$10.72	$10.75	$10.58	190,369
2021-07-28	$10.70	$10.86	$10.53	$10.75	$10.58	164,600
2021-07-27	$10.66	$10.78	$10.55	$10.67	$10.50	143,862
2021-07-26	$10.51	$10.79	$10.51	$10.71	$10.54	336,500
2021-07-23	$10.57	$10.65	$10.43	$10.55	$10.38	58,819
2021-07-22	$10.65	$10.65	$10.36	$10.43	$10.26	64,858
2021-07-21	$10.63	$10.82	$10.63	$10.67	$10.50	63,207
2021-07-20	$10.43	$10.74	$10.41	$10.52	$10.35	148,191
2021-07-19	$10.38	$10.56	$10.28	$10.37	$10.21	116,520
2021-07-16	$10.90	$10.90	$10.61	$10.61	$10.44	79,681
2021-07-15	$10.64	$10.93	$10.64	$10.84	$10.67	118,299
2021-07-14	$10.68	$10.82	$10.60	$10.72	$10.55	67,012
2021-07-13	$10.86	$10.90	$10.68	$10.68	$10.51	77,617
2021-07-12	$10.81	$10.94	$10.68	$10.92	$10.75	160,250
2021-07-09	$10.64	$10.82	$10.58	$10.73	$10.56	341,258
2021-07-08	$10.66	$10.69	$10.44	$10.51	$10.34	252,183
2021-07-07	$10.92	$11.01	$10.76	$10.77	$10.60	244,624
2021-07-06	$11.37	$11.37	$10.91	$10.91	$10.74	138,780
2021-07-02	$11.44	$11.44	$11.25	$11.35	$11.17	98,116
2021-07-01	$11.32	$11.51	$11.32	$11.38	$11.20	114,577
2021-06-30	$11.30	$11.40	$11.21	$11.34	$11.16	154,103
2021-06-29	$11.46	$11.59	$11.23	$11.36	$11.18	196,291
2021-06-28	$11.79	$11.79	$11.39	$11.43	$11.25	194,513
2021-06-25	$11.94	$11.97	$11.67	$11.70	$11.51	3,394,550
2021-06-24	$11.64	$11.84	$11.58	$11.82	$11.63	228,260
2021-06-23	$11.55	$11.72	$11.55	$11.66	$11.47	281,251
2021-06-22	$11.59	$11.64	$11.38	$11.57	$11.39	193,378
2021-06-21	$11.35	$11.70	$11.33	$11.58	$11.40	169,330
2021-06-18	$11.47	$11.53	$11.21	$11.27	$11.09	307,678
2021-06-17	$12.10	$12.25	$11.61	$11.66	$11.47	192,346
2021-06-16	$11.90	$12.12	$11.73	$12.06	$11.87	276,100
2021-06-15	$11.62	$12.01	$11.62	$11.89	$11.70	479,694
2021-06-14	$11.72	$11.77	$11.48	$11.56	$11.38	276,185
2021-06-11	$11.63	$11.78	$11.52	$11.70	$11.51	233,413
2021-06-10	$11.73	$11.80	$11.57	$11.61	$11.43	235,670
2021-06-09	$11.90	$11.90	$11.65	$11.72	$11.53	280,664
2021-06-08	$11.96	$11.96	$11.81	$11.92	$11.73	489,938
2021-06-07	$11.91	$12.08	$11.89	$11.98	$11.79	518,956
2021-06-04	$11.90	$12.00	$11.75	$11.97	$11.78	872,102
2021-06-03	$11.52	$12.05	$11.51	$11.90	$11.71	4,258,368
2021-06-02	$8.86	$9.30	$8.83	$9.20	$9.05	145,812
2021-06-01	$8.88	$8.99	$8.84	$8.84	$8.70	44,960
2021-05-28	$8.84	$8.88	$8.67	$8.84	$8.70	41,304
2021-05-27	$8.74	$8.88	$8.71	$8.84	$8.70	31,891
2021-05-26	$8.50	$8.67	$8.45	$8.64	$8.50	37,537
2021-05-25	$8.82	$8.86	$8.50	$8.50	$8.36	69,861
2021-05-24	$8.92	$8.95	$8.78	$8.83	$8.69	38,326
2021-05-21	$8.89	$8.99	$8.79	$8.88	$8.74	46,226
2021-05-20	$8.65	$8.88	$8.50	$8.84	$8.70	116,712
2021-05-19	$8.76	$8.77	$8.56	$8.69	$8.55	46,088
2021-05-18	$9.05	$9.05	$8.77	$8.80	$8.66	54,911
2021-05-17	$9.01	$9.12	$8.89	$9.06	$8.92	53,837
2021-05-14	$9.09	$9.25	$9.09	$9.15	$8.95	108,339
2021-05-13	$8.87	$9.16	$8.71	$9.09	$8.89	63,573
2021-05-12	$8.94	$9.01	$8.70	$8.87	$8.67	92,314
2021-05-11	$9.05	$9.09	$8.82	$8.92	$8.72	47,728
2021-05-10	$9.00	$9.19	$8.94	$9.06	$8.86	118,806
2021-05-07	$9.04	$9.05	$8.81	$8.89	$8.69	51,118
2021-05-06	$8.89	$9.10	$8.80	$9.05	$8.85	193,096
2021-05-05	$8.86	$8.94	$8.68	$8.86	$8.66	138,862
2021-05-04	$8.62	$8.91	$8.59	$8.86	$8.66	95,855
2021-05-03	$8.50	$8.78	$8.47	$8.68	$8.49	112,237
2021-04-30	$8.08	$8.42	$8.08	$8.38	$8.19	169,000
2021-04-29	$8.18	$8.30	$8.07	$8.12	$7.94	76,307
2021-04-28	$8.29	$8.35	$8.11	$8.14	$7.96	89,222
2021-04-27	$8.31	$8.35	$8.17	$8.26	$8.08	97,662
2021-04-26	$8.36	$8.45	$8.31	$8.37	$8.18	60,355
2021-04-23	$8.43	$8.47	$8.32	$8.37	$8.18	57,732
2021-04-22	$8.40	$8.42	$8.31	$8.37	$8.18	53,258
2021-04-21	$8.51	$8.51	$8.34	$8.38	$8.19	60,277
2021-04-20	$8.55	$8.55	$8.32	$8.49	$8.30	70,252
2021-04-19	$8.53	$8.64	$8.38	$8.60	$8.41	58,213
2021-04-16	$8.48	$8.70	$8.36	$8.60	$8.41	58,007
2021-04-15	$8.50	$8.51	$8.26	$8.40	$8.21	60,705
2021-04-14	$8.60	$8.63	$8.46	$8.50	$8.31	38,606
2021-04-13	$8.66	$8.79	$8.57	$8.60	$8.41	46,902
2021-04-12	$8.50	$8.78	$8.48	$8.75	$8.55	60,816
2021-04-09	$8.53	$8.60	$8.41	$8.53	$8.34	67,668
2021-04-08	$8.66	$8.66	$8.43	$8.56	$8.37	46,253
2021-04-07	$8.64	$8.64	$8.41	$8.58	$8.39	61,789
2021-04-06	$8.76	$8.91	$8.59	$8.61	$8.42	70,493
2021-04-05	$8.70	$8.83	$8.65	$8.76	$8.56	95,994
2021-04-01	$8.82	$8.87	$8.55	$8.66	$8.47	55,357
2021-03-31	$8.85	$8.99	$8.79	$8.82	$8.62	171,003
2021-03-30	$8.81	$8.85	$8.69	$8.80	$8.60	44,180
2021-03-29	$8.69	$8.86	$8.55	$8.78	$8.58	72,252
2021-03-26	$8.57	$8.73	$8.49	$8.71	$8.52	37,186
2021-03-25	$8.26	$8.54	$8.21	$8.52	$8.33	47,506
2021-03-24	$8.43	$8.60	$8.26	$8.27	$8.08	75,269
2021-03-23	$8.15	$8.57	$8.15	$8.38	$8.19	177,039
2021-03-22	$8.67	$8.67	$8.32	$8.44	$8.25	213,774
2021-03-19	$8.47	$8.68	$8.29	$8.66	$8.47	284,307
2021-03-18	$8.31	$8.61	$8.30	$8.48	$8.29	65,358
2021-03-17	$8.31	$8.33	$8.19	$8.27	$8.08	49,079
2021-03-16	$8.25	$8.37	$8.12	$8.27	$8.08	176,295
2021-03-15	$8.43	$8.43	$8.21	$8.30	$8.11	67,231
2021-03-12	$8.46	$8.64	$8.39	$8.44	$8.25	109,349
2021-03-11	$8.49	$8.54	$8.29	$8.40	$8.21	79,447
2021-03-10	$8.25	$8.59	$8.13	$8.49	$8.30	93,240
2021-03-09	$8.55	$8.55	$8.15	$8.18	$8.00	90,226
2021-03-08	$8.26	$8.56	$8.19	$8.51	$8.32	129,617
2021-03-05	$8.20	$8.32	$8.16	$8.26	$8.08	83,096
2021-03-04	$8.11	$8.17	$8.01	$8.14	$7.96	153,183
2021-03-03	$7.92	$8.32	$7.92	$8.05	$7.87	234,695
2021-03-02	$7.77	$7.96	$7.70	$7.90	$7.72	79,448
2021-03-01	$7.95	$8.05	$7.85	$7.88	$7.70	51,351
2021-02-26	$7.85	$7.97	$7.76	$7.76	$7.59	85,097
2021-02-25	$7.95	$8.03	$7.80	$7.85	$7.67	55,386
2021-02-24	$7.90	$8.04	$7.90	$7.96	$7.78	118,472
2021-02-23	$7.76	$7.96	$7.71	$7.90	$7.72	84,282
2021-02-22	$7.62	$7.80	$7.62	$7.75	$7.58	66,286
2021-02-19	$7.54	$7.70	$7.54	$7.67	$7.50	41,373
2021-02-18	$7.70	$7.70	$7.51	$7.53	$7.36	84,872
2021-02-17	$7.59	$7.80	$7.52	$7.70	$7.53	103,104
2021-02-16	$7.75	$7.76	$7.62	$7.72	$7.49	71,184
2021-02-12	$7.72	$7.79	$7.52	$7.73	$7.50	74,475
2021-02-11	$7.57	$7.61	$7.42	$7.59	$7.36	95,208
2021-02-10	$7.50	$7.60	$7.38	$7.50	$7.28	85,122
2021-02-09	$7.45	$7.49	$7.39	$7.42	$7.20	43,987
2021-02-08	$7.64	$7.64	$7.45	$7.51	$7.29	72,804
2021-02-05	$7.53	$7.53	$7.33	$7.43	$7.21	55,529
2021-02-04	$7.35	$7.52	$7.31	$7.46	$7.24	63,408
2021-02-03	$7.17	$7.48	$7.16	$7.40	$7.18	115,432
2021-02-02	$7.44	$7.44	$7.25	$7.26	$7.04	59,472
2021-02-01	$7.30	$7.35	$7.17	$7.32	$7.10	50,244
2021-01-29	$7.20	$7.30	$7.12	$7.22	$7.00	120,075
2021-01-28	$7.21	$7.21	$7.11	$7.16	$6.95	70,720
2021-01-27	$7.10	$7.21	$7.02	$7.21	$6.99	118,345
2021-01-26	$7.16	$7.17	$7.00	$7.07	$6.86	69,329
2021-01-25	$7.11	$7.18	$6.98	$7.11	$6.90	75,689
2021-01-22	$7.01	$7.24	$6.94	$7.22	$7.00	84,836
2021-01-21	$7.14	$7.14	$6.98	$6.98	$6.77	53,293
2021-01-20	$7.16	$7.18	$7.06	$7.13	$6.92	43,877
2021-01-19	$7.21	$7.28	$7.14	$7.17	$6.96	35,043
2021-01-15	$7.26	$7.30	$7.17	$7.19	$6.97	48,244
2021-01-14	$7.26	$7.43	$7.20	$7.37	$7.15	29,774
2021-01-13	$7.27	$7.28	$7.18	$7.24	$7.02	30,091
2021-01-12	$7.26	$7.32	$7.20	$7.28	$7.06	29,737
2021-01-11	$7.13	$7.28	$7.13	$7.26	$7.04	30,014
2021-01-08	$7.13	$7.30	$7.08	$7.22	$7.00	39,166
2021-01-07	$7.24	$7.32	$7.17	$7.22	$7.00	120,613
2021-01-06	$6.97	$7.40	$6.97	$7.20	$6.98	125,465
2021-01-05	$7.00	$7.07	$6.83	$6.86	$6.65	103,830
2021-01-04	$6.72	$6.97	$6.72	$6.88	$6.67	62,797
2020-12-31	$6.92	$6.97	$6.71	$6.75	$6.55	155,722
2020-12-30	$6.92	$7.04	$6.90	$6.90	$6.69	67,636
2020-12-29	$7.15	$7.15	$6.85	$6.94	$6.73	56,214
2020-12-28	$7.01	$7.06	$6.88	$6.96	$6.75	50,049
2020-12-24	$7.22	$7.22	$6.95	$6.99	$6.78	22,733
2020-12-23	$6.90	$7.03	$6.90	$6.98	$6.77	40,590
2020-12-22	$6.90	$7.04	$6.82	$6.92	$6.71	31,327
2020-12-21	$6.81	$6.98	$6.81	$6.92	$6.71	54,330
2020-12-18	$7.17	$7.17	$6.79	$6.85	$6.64	181,193
2020-12-17	$7.02	$7.08	$6.92	$7.07	$6.86	29,688
2020-12-16	$7.09	$7.09	$6.96	$6.98	$6.77	39,241
2020-12-15	$6.92	$7.16	$6.92	$7.09	$6.88	42,586
2020-12-14	$6.88	$7.02	$6.88	$6.91	$6.70	46,624
2020-12-11	$6.96	$6.98	$6.67	$6.85	$6.64	107,074
2020-12-10	$6.81	$6.97	$6.81	$6.96	$6.75	39,901
2020-12-09	$6.90	$6.95	$6.70	$6.80	$6.60	95,514
2020-12-08	$6.95	$7.02	$6.86	$6.88	$6.67	65,683
2020-12-07	$6.98	$7.02	$6.85	$6.98	$6.77	66,048
2020-12-04	$6.72	$7.00	$6.72	$6.98	$6.77	72,475
2020-12-03	$6.59	$6.73	$6.50	$6.64	$6.44	68,734
2020-12-02	$6.45	$6.74	$6.45	$6.63	$6.43	54,774
2020-12-01	$6.53	$6.64	$6.42	$6.45	$6.26	45,079
2020-11-30	$6.63	$6.71	$6.46	$6.50	$6.31	31,997
2020-11-27	$6.81	$6.86	$6.56	$6.71	$6.51	14,974
2020-11-25	$6.49	$6.75	$6.45	$6.72	$6.52	27,412
2020-11-24	$6.50	$6.79	$6.50	$6.73	$6.53	46,762
2020-11-23	$6.46	$6.61	$6.41	$6.46	$6.27	64,509
2020-11-20	$6.40	$6.46	$6.25	$6.45	$6.26	32,091
2020-11-19	$6.50	$6.51	$6.30	$6.49	$6.30	31,773
2020-11-18	$6.53	$6.61	$6.45	$6.48	$6.23	63,373
2020-11-17	$6.47	$6.71	$6.25	$6.41	$6.16	262,099
2020-11-16	$6.52	$6.72	$6.40	$6.45	$6.20	107,846
2020-11-13	$6.06	$6.35	$6.04	$6.28	$6.04	78,746
2020-11-12	$6.06	$6.06	$5.92	$5.99	$5.76	177,712
2020-11-11	$6.10	$6.12	$5.92	$6.11	$5.87	57,376
2020-11-10	$6.10	$6.20	$6.03	$6.10	$5.86	137,428
2020-11-09	$5.94	$6.29	$5.88	$5.99	$5.76	189,297
2020-11-06	$5.78	$5.78	$5.62	$5.69	$5.47	25,329
2020-11-05	$5.65	$5.79	$5.65	$5.72	$5.50	32,794
2020-11-04	$5.78	$5.89	$5.63	$5.65	$5.43	15,744
2020-11-03	$5.83	$5.94	$5.83	$5.85	$5.62	67,334
2020-11-02	$5.47	$5.73	$5.47	$5.73	$5.51	21,117
2020-10-30	$5.64	$5.68	$5.43	$5.46	$5.25	41,831
2020-10-29	$5.17	$5.32	$5.16	$5.25	$5.05	93,095
2020-10-28	$5.32	$5.32	$5.19	$5.21	$5.01	20,875
2020-10-27	$5.31	$5.42	$5.24	$5.34	$5.13	115,510
2020-10-26	$5.59	$5.59	$5.20	$5.34	$5.13	53,829
2020-10-23	$5.30	$5.53	$5.24	$5.39	$5.18	94,671
2020-10-22	$5.19	$5.33	$5.06	$5.25	$5.05	374,371
2020-10-21	$5.17	$5.20	$5.12	$5.17	$4.97	23,224
2020-10-20	$5.18	$5.24	$5.13	$5.17	$4.97	14,431
2020-10-19	$5.16	$5.24	$5.07	$5.14	$4.94	20,021
2020-10-16	$5.15	$5.20	$5.09	$5.16	$4.96	39,547
2020-10-15	$5.07	$5.20	$5.06	$5.20	$5.00	38,977
2020-10-14	$5.19	$5.20	$5.11	$5.12	$4.92	15,083
2020-10-13	$5.26	$5.26	$5.14	$5.17	$4.97	25,835
2020-10-12	$5.28	$5.37	$5.19	$5.22	$5.02	56,288
2020-10-09	$5.24	$5.32	$5.23	$5.29	$5.08	70,296
2020-10-08	$5.30	$5.34	$5.14	$5.29	$5.08	36,035
2020-10-07	$5.18	$5.30	$5.16	$5.25	$5.05	25,938
2020-10-06	$5.23	$5.34	$5.12	$5.14	$4.94	38,707
2020-10-05	$5.27	$5.27	$5.14	$5.18	$4.98	57,639
2020-10-02	$5.02	$5.26	$5.02	$5.16	$4.96	33,719
2020-10-01	$5.08	$5.13	$5.03	$5.10	$4.90	24,906
2020-09-30	$5.04	$5.14	$5.04	$5.08	$4.88	10,813
2020-09-29	$5.05	$5.08	$4.94	$5.06	$4.86	17,909
2020-09-28	$5.12	$5.20	$5.06	$5.08	$4.88	24,956
2020-09-25	$4.96	$5.08	$4.96	$5.01	$4.82	85,344
2020-09-24	$4.93	$4.97	$4.91	$4.95	$4.76	27,589
2020-09-23	$4.98	$5.14	$4.91	$4.94	$4.75	50,967
2020-09-22	$5.09	$5.09	$4.95	$4.98	$4.79	43,127
2020-09-21	$5.07	$5.18	$4.99	$5.13	$4.93	73,579
2020-09-18	$5.19	$5.20	$5.12	$5.18	$4.98	106,671
2020-09-17	$5.19	$5.19	$5.11	$5.11	$4.91	31,507
2020-09-16	$5.23	$5.33	$5.14	$5.19	$4.99	84,623
2020-09-15	$5.15	$5.25	$5.15	$5.20	$5.00	22,749
2020-09-14	$5.10	$5.27	$5.07	$5.19	$4.99	39,828
2020-09-11	$5.02	$5.23	$4.95	$5.06	$4.86	237,829
2020-09-10	$5.05	$5.09	$5.00	$5.01	$4.82	47,699
2020-09-09	$5.05	$5.07	$5.01	$5.04	$4.84	49,752
2020-09-08	$5.15	$5.17	$5.02	$5.06	$4.86	32,083
2020-09-04	$5.19	$5.20	$5.10	$5.15	$4.95	19,458
2020-09-03	$5.06	$5.18	$5.06	$5.11	$4.91	75,481
2020-09-02	$5.07	$5.11	$5.04	$5.07	$4.87	72,760
2020-09-01	$5.13	$5.13	$5.05	$5.08	$4.88	30,821
2020-08-31	$5.15	$5.18	$5.07	$5.13	$4.93	39,252
2020-08-28	$5.14	$5.20	$5.12	$5.18	$4.98	17,907
2020-08-27	$5.08	$5.12	$5.05	$5.08	$4.88	8,289
2020-08-26	$5.04	$5.06	$5.01	$5.04	$4.84	20,765
2020-08-25	$5.15	$5.16	$5.05	$5.08	$4.88	12,808
2020-08-24	$5.03	$5.21	$5.03	$5.10	$4.90	15,138
2020-08-21	$5.11	$5.11	$5.02	$5.10	$4.90	40,432
2020-08-20	$5.09	$5.12	$5.01	$5.12	$4.92	35,673
2020-08-19	$5.24	$5.37	$5.13	$5.13	$4.88	37,287
2020-08-18	$5.25	$5.32	$5.12	$5.29	$5.04	26,230
2020-08-17	$5.32	$5.38	$5.22	$5.33	$5.07	15,819
2020-08-14	$5.24	$5.36	$5.18	$5.34	$5.08	13,572
2020-08-13	$5.36	$5.37	$5.22	$5.29	$5.04	18,118
2020-08-12	$5.49	$5.49	$5.32	$5.36	$5.10	12,909
2020-08-11	$5.45	$5.53	$5.39	$5.39	$5.13	46,446
2020-08-10	$5.22	$5.42	$5.22	$5.36	$5.10	26,244
2020-08-07	$5.07	$5.24	$5.01	$5.23	$4.98	32,837
2020-08-06	$5.08	$5.08	$4.97	$5.02	$4.78	37,888
2020-08-05	$5.05	$5.08	$5.02	$5.07	$4.83	22,036
2020-08-04	$4.99	$5.05	$4.96	$5.03	$4.79	34,320
2020-08-03	$5.17	$5.17	$5.00	$5.03	$4.79	32,007
2020-07-31	$5.12	$5.16	$5.01	$5.16	$4.91	48,433
2020-07-30	$5.34	$5.34	$4.95	$5.16	$4.91	32,421
2020-07-29	$4.99	$5.24	$4.99	$5.20	$4.95	21,495
2020-07-28	$4.96	$5.01	$4.95	$4.98	$4.74	17,528
2020-07-27	$5.05	$5.05	$4.95	$4.99	$4.75	14,940
2020-07-24	$5.17	$5.18	$4.95	$5.00	$4.76	39,961
2020-07-23	$5.05	$5.15	$5.05	$5.13	$4.88	47,519
2020-07-22	$5.03	$5.09	$5.01	$5.08	$4.84	17,363
2020-07-21	$4.96	$5.09	$4.93	$5.09	$4.85	73,510
2020-07-20	$4.87	$4.95	$4.87	$4.89	$4.65	19,247
2020-07-17	$4.96	$5.01	$4.90	$4.93	$4.69	90,231
2020-07-16	$5.04	$5.20	$5.01	$5.01	$4.77	40,261
2020-07-15	$4.90	$5.14	$4.89	$5.07	$4.83	80,375
2020-07-14	$4.62	$4.86	$4.47	$4.81	$4.58	916,950
2020-07-13	$4.85	$4.88	$4.63	$4.66	$4.44	56,251
2020-07-10	$4.46	$4.81	$4.46	$4.79	$4.56	594,527
2020-07-09	$4.67	$4.71	$4.46	$4.47	$4.25	74,752
2020-07-08	$4.83	$4.90	$4.58	$4.72	$4.49	49,318
2020-07-07	$5.05	$5.10	$4.82	$4.83	$4.60	60,941
2020-07-06	$5.30	$5.30	$5.10	$5.13	$4.88	20,167
2020-07-02	$5.28	$5.31	$4.99	$5.17	$4.92	50,868
2020-07-01	$5.51	$5.60	$5.16	$5.18	$4.93	39,556
2020-06-30	$5.38	$5.65	$5.38	$5.50	$5.24	65,267
2020-06-29	$5.11	$5.45	$5.11	$5.45	$5.19	88,257
2020-06-26	$4.93	$5.24	$4.76	$5.08	$4.84	299,818
2020-06-25	$4.90	$5.06	$4.90	$5.02	$4.78	53,570
2020-06-24	$5.15	$5.17	$4.93	$4.95	$4.71	50,184
2020-06-23	$5.24	$5.31	$5.16	$5.16	$4.91	25,248
2020-06-22	$5.04	$5.23	$5.00	$5.19	$4.94	36,982
2020-06-19	$5.09	$5.10	$5.01	$5.06	$4.82	105,241
2020-06-18	$5.04	$5.14	$5.04	$5.05	$4.81	48,446
2020-06-17	$5.21	$5.22	$5.03	$5.11	$4.86	51,716
2020-06-16	$5.42	$5.42	$5.13	$5.20	$4.95	51,531
2020-06-15	$5.12	$5.26	$5.10	$5.12	$4.87	71,168
2020-06-12	$5.53	$5.64	$5.17	$5.27	$5.02	78,999
2020-06-11	$5.55	$5.57	$5.30	$5.31	$5.05	64,514
2020-06-10	$5.85	$5.95	$5.65	$5.84	$5.56	69,033
2020-06-09	$5.95	$6.04	$5.86	$5.88	$5.60	31,565
2020-06-08	$6.15	$6.15	$5.97	$5.98	$5.69	318,462
2020-06-05	$6.00	$6.02	$5.91	$5.96	$5.67	113,907
2020-06-04	$5.56	$5.78	$5.55	$5.60	$5.33	80,685
2020-06-03	$5.55	$5.78	$5.55	$5.56	$5.29	85,089
2020-06-02	$5.60	$5.65	$5.37	$5.39	$5.13	46,984
2020-06-01	$5.74	$5.74	$5.48	$5.48	$5.22	68,211
2020-05-29	$5.79	$5.87	$5.58	$5.63	$5.36	26,200
2020-05-28	$6.21	$6.28	$5.90	$5.91	$5.63	52,032
2020-05-27	$6.11	$6.19	$5.91	$6.09	$5.80	73,531
2020-05-26	$5.74	$6.05	$5.70	$5.90	$5.62	71,900
2020-05-22	$5.59	$5.59	$5.34	$5.48	$5.22	52,083
2020-05-21	$5.24	$5.68	$5.22	$5.50	$5.24	263,859
2020-05-20	$5.15	$5.44	$5.08	$5.20	$4.91	90,261
2020-05-19	$5.16	$5.18	$5.04	$5.07	$4.78	44,097
2020-05-18	$5.09	$5.34	$5.09	$5.25	$4.95	98,288
2020-05-15	$4.72	$4.98	$4.67	$4.91	$4.63	38,303
2020-05-14	$4.62	$4.88	$4.43	$4.72	$4.45	87,450
2020-05-13	$4.96	$5.01	$4.65	$4.79	$4.52	100,045
2020-05-12	$5.38	$5.40	$4.95	$5.00	$4.72	62,437
2020-05-11	$5.28	$5.48	$5.06	$5.34	$5.04	77,032
2020-05-08	$5.30	$5.53	$5.21	$5.43	$5.12	46,825
2020-05-07	$5.13	$5.42	$5.03	$5.16	$4.87	62,134
2020-05-06	$5.38	$5.38	$5.05	$5.08	$4.79	34,050
2020-05-05	$5.68	$5.84	$5.27	$5.37	$5.07	63,381
2020-05-04	$5.52	$5.68	$5.34	$5.62	$5.30	41,826
2020-05-01	$5.69	$5.69	$5.20	$5.59	$5.27	87,496
2020-04-30	$6.01	$6.01	$5.59	$5.59	$5.27	104,238
2020-04-29	$6.13	$6.46	$5.82	$6.10	$5.75	118,660
2020-04-28	$5.83	$6.04	$5.74	$5.85	$5.52	60,013
2020-04-27	$5.32	$5.80	$5.23	$5.65	$5.33	101,310
2020-04-24	$4.81	$5.29	$4.81	$5.20	$4.91	279,680
2020-04-23	$4.75	$5.12	$4.75	$4.84	$4.57	221,259
2020-04-22	$4.71	$4.85	$4.57	$4.75	$4.48	63,582
2020-04-21	$4.34	$4.72	$4.30	$4.67	$4.41	47,990
2020-04-20	$4.47	$4.75	$4.34	$4.51	$4.25	85,999
2020-04-17	$4.52	$4.75	$4.41	$4.65	$4.39	77,736
2020-04-16	$4.58	$4.61	$4.23	$4.37	$4.12	91,601
2020-04-15	$5.00	$5.02	$4.56	$4.59	$4.33	54,248
2020-04-14	$5.35	$5.47	$4.94	$5.02	$4.74	56,153
2020-04-13	$5.43	$5.43	$5.07	$5.20	$4.91	39,918
2020-04-09	$4.95	$5.54	$4.90	$5.47	$5.16	124,881
2020-04-08	$4.52	$4.87	$4.52	$4.81	$4.54	165,640
2020-04-07	$4.47	$4.55	$4.34	$4.43	$4.18	102,719
2020-04-06	$4.45	$4.59	$4.25	$4.33	$4.08	163,514
2020-04-03	$4.48	$4.54	$4.29	$4.46	$4.21	90,931
2020-04-02	$4.47	$4.70	$4.36	$4.54	$4.28	60,695
2020-04-01	$4.57	$4.86	$4.45	$4.46	$4.21	174,066
2020-03-31	$4.90	$5.11	$4.85	$4.85	$4.58	123,089
2020-03-30	$4.70	$5.00	$4.63	$4.93	$4.65	59,572
2020-03-27	$4.77	$4.89	$4.52	$4.60	$4.34	411,350
2020-03-26	$4.80	$4.90	$4.77	$4.80	$4.53	164,521
2020-03-25	$4.90	$4.92	$4.58	$4.79	$4.52	83,948
2020-03-24	$4.47	$5.05	$4.43	$4.90	$4.62	87,242
2020-03-23	$4.67	$4.67	$4.19	$4.33	$4.08	50,135
2020-03-20	$4.50	$4.80	$4.50	$4.65	$4.39	242,105
2020-03-19	$4.57	$4.97	$4.00	$4.50	$4.24	723,953
2020-03-18	$5.31	$5.31	$4.51	$4.51	$4.25	62,558
2020-03-17	$5.70	$6.02	$5.34	$5.50	$5.19	116,451
2020-03-16	$6.00	$6.07	$5.51	$5.53	$5.22	70,498
2020-03-13	$5.98	$6.85	$5.98	$6.83	$6.44	76,881
2020-03-12	$6.42	$6.49	$6.00	$6.05	$5.71	44,537
2020-03-11	$6.71	$6.81	$6.70	$6.71	$6.33	41,725
2020-03-10	$6.84	$7.02	$6.73	$6.81	$6.42	145,313
2020-03-09	$7.15	$7.15	$6.56	$6.72	$6.34	36,962
2020-03-06	$7.46	$7.70	$7.26	$7.55	$7.12	216,430
2020-03-05	$7.91	$7.96	$7.48	$7.57	$7.14	33,475
2020-03-04	$8.13	$8.20	$7.88	$8.05	$7.59	28,938
2020-03-03	$8.42	$8.51	$7.95	$8.03	$7.57	50,461
2020-03-02	$8.24	$8.47	$8.21	$8.47	$7.99	26,984
2020-02-28	$8.12	$8.34	$8.03	$8.17	$7.71	48,108
2020-02-27	$8.36	$8.70	$8.36	$8.39	$7.91	63,357
2020-02-26	$8.57	$8.68	$8.42	$8.48	$8.00	72,656
2020-02-25	$8.67	$8.74	$8.40	$8.48	$8.00	63,373
2020-02-24	$8.83	$8.83	$8.71	$8.77	$8.27	21,003
2020-02-21	$9.19	$9.19	$9.00	$9.05	$8.54	20,774
2020-02-20	$9.07	$9.18	$9.06	$9.15	$8.63	39,859
2020-02-19	$9.12	$9.20	$9.12	$9.14	$8.62	23,258
2020-02-18	$9.18	$9.22	$9.03	$9.17	$8.60	15,725
2020-02-14	$9.24	$9.24	$9.12	$9.15	$8.58	16,364
2020-02-13	$9.18	$9.20	$9.14	$9.15	$8.58	25,618
2020-02-12	$9.25	$9.25	$9.15	$9.18	$8.61	16,644
2020-02-11	$9.19	$9.20	$9.11	$9.18	$8.61	34,917
2020-02-10	$9.01	$9.20	$8.95	$9.18	$8.61	77,156
2020-02-07	$9.00	$9.06	$8.95	$8.96	$8.41	70,282
2020-02-06	$9.17	$9.24	$9.03	$9.03	$8.47	44,243
2020-02-05	$9.24	$9.24	$9.03	$9.13	$8.57	347,487
2020-02-04	$9.13	$9.23	$9.05	$9.13	$8.57	13,820
2020-02-03	$8.82	$9.03	$8.82	$9.02	$8.46	21,112
2020-01-31	$9.10	$9.11	$8.83	$8.83	$8.28	35,031
2020-01-30	$9.16	$9.20	$8.99	$9.17	$8.60	19,257
2020-01-29	$9.26	$9.26	$9.02	$9.25	$8.68	21,762
2020-01-28	$9.31	$9.40	$9.24	$9.29	$8.72	6,472
2020-01-27	$9.10	$9.37	$9.10	$9.21	$8.64	15,769
2020-01-24	$9.48	$9.48	$9.16	$9.16	$8.59	16,899
2020-01-23	$9.41	$9.52	$9.41	$9.47	$8.88	10,410
2020-01-22	$9.46	$9.48	$9.37	$9.39	$8.81	25,770
2020-01-21	$9.36	$9.54	$9.35	$9.50	$8.91	22,553
2020-01-17	$9.60	$9.60	$9.37	$9.45	$8.87	30,242
2020-01-16	$9.39	$9.65	$9.39	$9.50	$8.91	20,152
2020-01-15	$9.36	$9.42	$9.18	$9.30	$8.73	23,379
2020-01-14	$9.57	$9.75	$9.35	$9.37	$8.79	52,089
2020-01-13	$8.81	$9.57	$8.81	$9.57	$8.98	53,657
2020-01-10	$8.82	$8.91	$8.70	$8.75	$8.21	22,967
2020-01-09	$8.90	$8.98	$8.78	$8.85	$8.30	129,293
2020-01-08	$8.71	$8.80	$8.71	$8.77	$8.23	123,659
2020-01-07	$8.77	$8.95	$8.66	$8.67	$8.13	76,965
2020-01-06	$8.69	$8.88	$8.46	$8.73	$8.19	12,776
2020-01-03	$8.85	$9.00	$8.76	$8.80	$8.26	13,894
2020-01-02	$8.90	$8.91	$8.87	$8.90	$8.35	42,802
2019-12-31	$8.78	$8.91	$8.78	$8.88	$8.33	14,258
2019-12-30	$8.82	$8.91	$8.82	$8.86	$8.31	15,973
2019-12-27	$8.90	$9.00	$8.75	$8.88	$8.33	19,754
2019-12-26	$8.88	$8.90	$8.83	$8.83	$8.28	2,975
2019-12-24	$8.85	$8.85	$8.79	$8.80	$8.26	2,118
2019-12-23	$8.79	$8.93	$8.79	$8.79	$8.25	11,194
2019-12-20	$8.90	$9.01	$8.54	$8.85	$8.30	98,412
2019-12-19	$8.86	$8.92	$8.86	$8.88	$8.33	16,038
2019-12-18	$9.05	$9.07	$8.96	$8.97	$8.38	20,970
2019-12-17	$9.00	$9.02	$8.97	$8.97	$8.38	18,606
2019-12-16	$8.96	$9.05	$8.93	$8.95	$8.36	30,789
2019-12-13	$8.96	$9.05	$8.67	$8.83	$8.25	26,100
2019-12-12	$8.99	$9.07	$8.88	$8.94	$8.35	32,330
2019-12-11	$8.94	$8.99	$8.81	$8.96	$8.37	22,769
2019-12-10	$8.52	$9.00	$8.50	$8.99	$8.40	17,817
2019-12-09	$8.73	$8.82	$8.50	$8.58	$8.01	37,243
2019-12-06	$8.56	$8.98	$8.54	$8.96	$8.37	54,114
2019-12-05	$8.53	$8.71	$8.52	$8.57	$8.00	7,187
2019-12-04	$8.75	$8.75	$8.61	$8.61	$8.04	9,166
2019-12-03	$8.55	$8.66	$8.45	$8.65	$8.08	13,090
2019-12-02	$8.60	$8.65	$8.50	$8.60	$8.03	14,843
2019-11-29	$8.77	$8.77	$8.61	$8.69	$8.12	6,036
2019-11-27	$8.86	$8.93	$8.84	$8.85	$8.27	12,209
2019-11-26	$8.85	$8.93	$8.85	$8.88	$8.29	8,002
2019-11-25	$8.52	$8.97	$8.52	$8.93	$8.34	26,667
2019-11-22	$8.78	$8.78	$8.49	$8.55	$7.99	22,136
2019-11-21	$8.93	$8.93	$8.66	$8.71	$8.13	14,052
2019-11-20	$8.92	$9.09	$8.86	$8.88	$8.29	38,605
2019-11-19	$9.01	$9.03	$8.97	$8.99	$8.40	16,176
2019-11-18	$8.81	$8.96	$8.74	$8.94	$8.35	21,222
2019-11-15	$8.61	$8.82	$8.57	$8.79	$8.21	24,820
2019-11-14	$8.65	$8.67	$8.50	$8.54	$7.98	149,218
2019-11-13	$8.60	$8.69	$8.57	$8.68	$8.11	9,209
2019-11-12	$8.63	$8.63	$8.49	$8.58	$8.01	18,387
2019-11-11	$8.69	$8.69	$8.51	$8.58	$8.01	11,420
2019-11-08	$8.77	$8.87	$8.60	$8.62	$8.05	26,449
2019-11-07	$8.89	$8.89	$8.61	$8.74	$8.16	15,840
2019-11-06	$8.80	$8.82	$8.77	$8.77	$8.19	8,621
2019-11-05	$8.95	$8.95	$8.80	$8.82	$8.24	10,230
2019-11-04	$8.95	$8.99	$8.85	$8.88	$8.29	15,710
2019-11-01	$8.69	$8.96	$8.69	$8.95	$8.36	41,072
2019-10-31	$8.75	$8.76	$8.62	$8.66	$8.09	38,089
2019-10-30	$8.81	$8.84	$8.75	$8.78	$8.20	18,233
2019-10-29	$8.79	$8.92	$8.79	$8.85	$8.27	18,055
2019-10-28	$8.58	$8.92	$8.50	$8.86	$8.27	54,776
2019-10-25	$8.60	$8.60	$8.50	$8.50	$7.94	11,186
2019-10-24	$8.51	$8.60	$8.50	$8.58	$8.01	10,102
2019-10-23	$8.55	$8.61	$8.50	$8.50	$7.94	16,697
2019-10-22	$8.54	$8.55	$8.48	$8.53	$7.97	7,344
2019-10-21	$8.41	$8.60	$8.41	$8.59	$8.02	16,789
2019-10-18	$8.12	$8.34	$8.05	$8.29	$7.74	21,309
2019-10-17	$8.17	$8.20	$8.08	$8.20	$7.66	8,755
2019-10-16	$8.16	$8.21	$8.16	$8.19	$7.65	2,674
2019-10-15	$8.17	$8.33	$8.14	$8.31	$7.76	9,350
2019-10-14	$8.26	$8.37	$8.19	$8.25	$7.71	4,983
2019-10-11	$8.20	$8.45	$8.19	$8.32	$7.77	13,444
2019-10-10	$8.25	$8.29	$8.10	$8.10	$7.57	7,447
2019-10-09	$8.10	$8.28	$8.10	$8.20	$7.66	10,138
2019-10-08	$8.30	$8.34	$7.64	$8.11	$7.57	32,168
2019-10-07	$8.41	$8.44	$8.35	$8.35	$7.80	5,348
2019-10-04	$8.27	$8.47	$8.27	$8.33	$7.78	9,087
2019-10-03	$8.50	$8.65	$8.37	$8.46	$7.90	16,990
2019-10-02	$8.52	$8.65	$8.43	$8.55	$7.99	44,383
2019-10-01	$8.74	$8.74	$8.55	$8.55	$7.99	25,148
2019-09-30	$8.60	$8.66	$8.60	$8.60	$8.03	17,027
2019-09-27	$8.70	$8.70	$8.62	$8.62	$8.05	12,833
2019-09-26	$8.55	$8.71	$8.51	$8.62	$8.05	47,719
2019-09-25	$8.61	$8.65	$8.59	$8.59	$8.02	21,586
2019-09-24	$8.58	$8.62	$8.56	$8.57	$8.00	33,008
2019-09-23	$8.62	$8.75	$8.62	$8.72	$8.14	10,045
2019-09-20	$8.55	$8.71	$8.36	$8.71	$8.13	88,951
2019-09-19	$8.56	$8.65	$8.22	$8.57	$8.00	11,220
2019-09-18	$8.72	$8.74	$8.42	$8.52	$7.93	41,038
2019-09-17	$8.73	$8.80	$8.60	$8.66	$8.06	13,809
2019-09-16	$8.75	$8.96	$8.75	$8.79	$8.18	28,364
2019-09-13	$8.52	$8.79	$8.34	$8.70	$8.10	31,951
2019-09-12	$8.25	$8.63	$8.25	$8.54	$7.95	19,950
2019-09-11	$8.20	$8.40	$7.89	$8.39	$7.81	16,809
2019-09-10	$8.00	$8.15	$7.89	$8.12	$7.56	24,536
2019-09-09	$7.74	$8.06	$7.74	$8.06	$7.50	8,188
2019-09-06	$7.99	$7.99	$7.62	$7.69	$7.16	15,317
2019-09-05	$7.81	$8.00	$7.79	$7.95	$7.40	22,119
2019-09-04	$8.12	$8.22	$7.55	$7.82	$7.28	20,278
2019-09-03	$7.67	$8.45	$7.67	$7.99	$7.44	28,698
2019-08-30	$7.84	$7.84	$7.65	$7.76	$7.22	12,968
2019-08-29	$7.90	$7.90	$7.79	$7.85	$7.31	8,514
2019-08-28	$7.78	$7.80	$7.75	$7.80	$7.26	5,320
2019-08-27	$7.92	$7.92	$7.60	$7.68	$7.15	9,429
2019-08-26	$7.60	$7.86	$7.52	$7.85	$7.31	14,689
2019-08-23	$7.78	$7.78	$7.51	$7.51	$6.99	29,856
2019-08-22	$7.88	$7.88	$7.62	$7.62	$7.09	12,862
2019-08-21	$7.80	$7.80	$7.62	$7.68	$7.15	11,241
2019-08-20	$7.67	$7.67	$7.62	$7.65	$7.12	3,104
2019-08-19	$7.92	$7.92	$7.63	$7.72	$7.19	5,548
2019-08-16	$7.67	$8.14	$7.67	$7.85	$7.31	11,411
2019-08-15	$7.60	$7.62	$7.58	$7.62	$7.09	7,675
2019-08-14	$7.77	$7.80	$7.51	$7.51	$6.99	9,085
2019-08-13	$8.01	$8.28	$7.82	$7.99	$7.44	8,932
2019-08-12	$7.70	$8.11	$7.60	$7.62	$7.09	278,680
2019-08-09	$7.82	$7.89	$7.70	$7.71	$7.18	12,318
2019-08-08	$7.76	$7.98	$7.76	$7.79	$7.25	17,477
2019-08-07	$7.71	$7.71	$7.47	$7.65	$7.12	30,002
2019-08-06	$7.56	$7.75	$7.56	$7.68	$7.15	24,268
2019-08-05	$7.70	$7.71	$7.53	$7.55	$7.03	28,435
2019-08-02	$7.72	$7.86	$7.72	$7.80	$7.26	19,042
2019-08-01	$7.98	$7.98	$7.80	$7.80	$7.26	30,977
2019-07-31	$7.94	$8.47	$7.94	$7.96	$7.41	38,310
2019-07-30	$7.77	$8.07	$7.77	$7.93	$7.38	173,772
2019-07-29	$7.90	$8.14	$7.82	$7.90	$7.35	32,024
2019-07-26	$7.72	$8.17	$7.72	$7.86	$7.32	23,452
2019-07-25	$7.75	$7.95	$7.75	$7.84	$7.30	11,152
2019-07-24	$7.81	$8.00	$7.81	$7.96	$7.41	20,176
2019-07-23	$7.86	$7.94	$7.81	$7.91	$7.36	5,969
2019-07-22	$7.64	$7.98	$7.64	$7.98	$7.43	11,952
2019-07-19	$7.85	$7.86	$7.67	$7.83	$7.29	16,476
2019-07-18	$7.89	$8.06	$7.79	$7.90	$7.35	31,669
2019-07-17	$7.92	$7.99	$7.86	$7.95	$7.40	12,299
2019-07-16	$7.66	$8.03	$7.66	$8.00	$7.45	8,674
2019-07-15	$7.90	$7.95	$7.88	$7.92	$7.37	8,875
2019-07-12	$7.99	$8.07	$7.94	$7.97	$7.42	17,552
2019-07-11	$7.99	$7.99	$7.85	$7.95	$7.40	8,684
2019-07-10	$7.97	$8.04	$7.81	$7.92	$7.37	11,091
2019-07-09	$7.97	$8.03	$7.96	$7.96	$7.41	5,101
2019-07-08	$8.04	$8.13	$7.96	$8.01	$7.45	12,801
2019-07-05	$8.10	$8.22	$7.80	$8.13	$7.57	7,788
2019-07-03	$8.00	$8.33	$7.80	$8.04	$7.48	22,002
2019-07-02	$8.09	$8.29	$7.80	$8.05	$7.49	11,368
2019-07-01	$8.25	$8.43	$8.00	$8.04	$7.48	45,736
2019-06-28	$7.85	$9.21	$7.83	$8.47	$7.88	206,251
2019-06-27	$7.80	$7.83	$7.68	$7.83	$7.29	22,624
2019-06-26	$7.77	$7.79	$7.72	$7.75	$7.21	7,764
2019-06-25	$7.68	$7.72	$7.63	$7.67	$7.14	28,098
2019-06-24	$7.75	$7.87	$7.60	$7.61	$7.08	34,225
2019-06-21	$7.75	$7.80	$7.61	$7.75	$7.21	44,517
2019-06-20	$7.94	$7.99	$7.84	$7.89	$7.34	10,581
2019-06-19	$7.87	$7.93	$7.87	$7.93	$7.35	3,842
2019-06-18	$7.74	$7.89	$7.59	$7.89	$7.32	9,178
2019-06-17	$7.85	$7.86	$7.71	$7.78	$7.21	6,870
2019-06-14	$7.62	$7.96	$7.62	$7.73	$7.17	14,077
2019-06-13	$7.60	$7.92	$7.52	$7.89	$7.32	5,518
2019-06-12	$7.56	$7.60	$7.37	$7.60	$7.05	15,597
2019-06-11	$7.57	$7.57	$7.36	$7.55	$7.00	13,359
2019-06-10	$7.40	$7.58	$7.39	$7.57	$7.02	10,652
2019-06-07	$7.22	$7.45	$7.20	$7.38	$6.84	47,764
2019-06-06	$7.12	$7.32	$7.11	$7.11	$6.59	24,589
2019-06-05	$7.48	$7.54	$7.15	$7.16	$6.64	9,044
2019-06-04	$7.48	$7.58	$7.40	$7.53	$6.98	10,768
2019-06-03	$7.21	$7.47	$7.21	$7.33	$6.80	43,792
2019-05-31	$7.22	$7.37	$7.16	$7.28	$6.75	16,282
2019-05-30	$7.34	$7.49	$7.23	$7.28	$6.75	17,266
2019-05-29	$7.31	$7.49	$7.31	$7.38	$6.84	14,659
2019-05-28	$7.59	$7.59	$7.36	$7.36	$6.82	7,499
2019-05-24	$7.35	$7.60	$7.34	$7.60	$7.05	11,556
2019-05-23	$7.47	$7.56	$7.28	$7.28	$6.75	13,098
2019-05-22	$7.40	$7.59	$7.40	$7.57	$7.02	7,463
2019-05-21	$7.59	$7.60	$7.57	$7.60	$7.05	5,748
2019-05-20	$7.50	$7.54	$7.50	$7.54	$6.99	3,996
2019-05-17	$7.64	$7.66	$7.56	$7.56	$7.01	11,173
2019-05-16	$7.77	$7.77	$7.67	$7.71	$7.15	4,815
2019-05-15	$7.66	$7.80	$7.62	$7.78	$7.21	5,879
2019-05-14	$7.50	$7.76	$7.50	$7.76	$7.19	6,526
2019-05-13	$7.73	$7.73	$7.48	$7.52	$6.97	15,512
2019-05-10	$7.98	$7.98	$7.74	$7.82	$7.25	9,764
2019-05-09	$7.95	$8.02	$7.82	$7.94	$7.36	5,276
2019-05-08	$7.96	$8.05	$7.95	$7.95	$7.37	5,924
2019-05-07	$7.87	$8.01	$7.87	$7.92	$7.34	8,084
2019-05-06	$8.03	$8.05	$7.98	$7.98	$7.40	7,675
2019-05-03	$8.05	$8.05	$7.97	$8.00	$7.42	14,936
2019-05-02	$7.76	$8.06	$7.76	$7.98	$7.40	8,028
2019-05-01	$7.79	$7.91	$7.73	$7.80	$7.23	8,293
2019-04-30	$7.80	$8.08	$7.79	$7.88	$7.31	47,027
2019-04-29	$7.61	$7.84	$7.54	$7.76	$7.19	16,108
2019-04-26	$7.35	$7.66	$7.33	$7.66	$7.10	21,066
2019-04-25	$7.24	$7.35	$7.20	$7.34	$6.81	12,830
2019-04-24	$7.17	$7.37	$7.17	$7.27	$6.74	13,041
2019-04-23	$7.20	$7.33	$7.17	$7.30	$6.77	12,905
2019-04-22	$7.16	$7.38	$7.14	$7.23	$6.70	4,742
2019-04-18	$7.27	$7.40	$7.27	$7.30	$6.77	10,098
2019-04-17	$7.31	$7.35	$7.31	$7.31	$6.78	7,831
2019-04-16	$7.31	$7.35	$7.22	$7.29	$6.76	16,167
2019-04-15	$7.32	$7.32	$7.25	$7.25	$6.72	4,980
2019-04-12	$7.35	$7.35	$7.28	$7.28	$6.75	6,113
2019-04-11	$7.31	$7.45	$7.29	$7.40	$6.86	9,600
2019-04-10	$7.25	$7.32	$7.13	$7.25	$6.72	20,455
2019-04-09	$7.41	$7.41	$7.24	$7.26	$6.73	14,129
2019-04-08	$7.55	$7.64	$7.48	$7.57	$7.02	13,819
2019-04-05	$7.37	$7.74	$7.37	$7.56	$7.01	23,987
2019-04-04	$7.36	$7.54	$7.28	$7.36	$6.82	39,763
2019-04-03	$7.30	$7.30	$7.16	$7.19	$6.67	16,172
2019-04-02	$7.23	$7.25	$7.14	$7.24	$6.71	13,075
2019-04-01	$7.40	$7.45	$7.22	$7.24	$6.71	78,400
2019-03-29	$7.30	$7.45	$7.22	$7.32	$6.79	17,721
2019-03-28	$7.28	$7.30	$7.22	$7.28	$6.75	14,875
2019-03-27	$7.31	$7.31	$7.12	$7.29	$6.76	25,125
2019-03-26	$7.23	$7.46	$7.20	$7.46	$6.92	4,763
2019-03-25	$7.23	$7.26	$7.21	$7.24	$6.71	3,481
2019-03-22	$7.40	$7.49	$7.14	$7.26	$6.73	32,067
2019-03-21	$7.69	$7.69	$7.46	$7.46	$6.92	10,394
2019-03-20	$7.85	$7.85	$7.64	$7.70	$7.14	3,383
2019-03-19	$7.98	$7.98	$7.66	$7.66	$7.10	4,543
2019-03-18	$8.04	$8.14	$7.99	$7.99	$7.41	7,869
2019-03-15	$8.10	$8.18	$8.03	$8.09	$7.50	192,879
2019-03-14	$7.93	$8.10	$7.93	$8.03	$7.45	11,341
2019-03-13	$8.10	$8.10	$7.99	$8.03	$7.42	12,476
2019-03-12	$8.00	$8.15	$8.00	$8.02	$7.41	6,627
2019-03-11	$7.81	$8.07	$7.81	$8.01	$7.40	8,697
2019-03-08	$7.57	$7.94	$7.57	$7.85	$7.25	16,850
2019-03-07	$7.68	$7.72	$7.59	$7.63	$7.05	13,019
2019-03-06	$7.95	$7.99	$7.67	$7.70	$7.11	6,911
2019-03-05	$8.05	$8.12	$8.00	$8.00	$7.39	5,979
2019-03-04	$8.12	$8.13	$7.95	$8.08	$7.46	13,810
2019-03-01	$8.00	$8.13	$8.00	$8.08	$7.46	34,513
2019-02-28	$8.06	$8.09	$7.98	$7.98	$7.37	18,798
2019-02-27	$7.80	$8.05	$7.70	$8.01	$7.40	6,517
2019-02-26	$7.70	$7.85	$7.70	$7.76	$7.17	15,996
2019-02-25	$7.59	$7.87	$7.59	$7.69	$7.10	39,063
2019-02-22	$7.81	$7.81	$7.40	$7.57	$6.99	70,598
2019-02-21	$7.98	$8.03	$7.77	$7.80	$7.21	23,534
2019-02-20	$7.93	$8.09	$7.93	$8.02	$7.41	12,799
2019-02-19	$8.00	$8.06	$7.90	$7.95	$7.34	16,015
2019-02-15	$7.96	$8.10	$7.70	$7.99	$7.38	23,507
2019-02-14	$8.29	$8.29	$7.93	$7.93	$7.33	19,110
2019-02-13	$7.92	$8.04	$7.92	$7.99	$7.38	15,418
2019-02-12	$7.88	$7.95	$7.76	$7.92	$7.32	9,786
2019-02-11	$7.61	$7.75	$7.54	$7.69	$7.10	9,913
2019-02-08	$7.55	$7.76	$7.55	$7.67	$7.09	18,601
2019-02-07	$7.60	$7.60	$7.46	$7.54	$6.96	21,147
2019-02-06	$7.52	$7.90	$7.52	$7.66	$7.08	42,806
2019-02-05	$7.61	$7.80	$7.53	$7.59	$7.01	36,676
2019-02-04	$7.57	$7.64	$7.50	$7.58	$7.00	7,892
2019-02-01	$7.54	$7.56	$7.42	$7.53	$6.96	15,844
2019-01-31	$7.53	$7.55	$7.38	$7.46	$6.89	17,646
2019-01-30	$7.39	$7.52	$7.37	$7.50	$6.93	16,099
2019-01-29	$7.62	$7.77	$7.42	$7.42	$6.85	27,686
2019-01-28	$7.51	$7.65	$7.48	$7.57	$6.99	19,460
2019-01-25	$7.32	$7.49	$7.12	$7.39	$6.83	39,990
2019-01-24	$7.57	$7.57	$7.37	$7.43	$6.86	12,273
2019-01-23	$7.56	$7.75	$7.47	$7.56	$6.98	6,974
2019-01-22	$7.64	$7.97	$7.49	$7.57	$6.99	71,084
2019-01-18	$7.38	$7.79	$7.38	$7.70	$7.11	95,803
2019-01-17	$7.31	$7.44	$7.31	$7.39	$6.83	29,671
2019-01-16	$7.45	$7.45	$7.31	$7.37	$6.81	22,300
2019-01-15	$7.53	$7.53	$7.37	$7.44	$6.87	9,082
2019-01-14	$7.62	$7.71	$7.52	$7.54	$6.96	52,113
2019-01-11	$7.48	$7.71	$7.44	$7.68	$7.09	26,352
2019-01-10	$7.61	$7.77	$7.50	$7.56	$6.98	17,591
2019-01-09	$7.76	$7.76	$7.12	$7.68	$7.09	187,218
2019-01-08	$7.75	$7.80	$7.61	$7.68	$7.09	6,878
2019-01-07	$7.60	$7.79	$7.57	$7.68	$7.09	11,718
2019-01-04	$7.62	$7.72	$7.41	$7.65	$7.07	21,585
2019-01-03	$7.68	$7.80	$7.50	$7.54	$6.96	17,409
2019-01-02	$7.19	$7.69	$7.19	$7.69	$7.10	166,551
2018-12-31	$7.27	$7.45	$7.22	$7.22	$6.67	56,828
2018-12-28	$7.23	$7.42	$7.13	$7.30	$6.74	37,966
2018-12-27	$7.21	$7.40	$7.10	$7.20	$6.65	331,315
2018-12-26	$7.15	$7.43	$7.15	$7.29	$6.73	36,114
2018-12-24	$7.14	$7.56	$6.62	$7.09	$6.55	79,353
2018-12-21	$7.35	$7.53	$7.26	$7.30	$6.74	64,941
2018-12-20	$7.59	$7.72	$7.20	$7.37	$6.81	33,144
2018-12-19	$7.64	$7.74	$7.45	$7.58	$7.00	19,142
2018-12-18	$7.87	$7.93	$7.60	$7.60	$7.02	55,601
2018-12-17	$7.95	$8.00	$7.51	$7.81	$7.21	62,724
2018-12-14	$7.91	$8.09	$7.65	$7.98	$7.37	22,739
2018-12-13	$7.80	$7.99	$7.69	$7.91	$7.31	18,111
2018-12-12	$8.09	$8.15	$7.71	$8.04	$7.43	12,673
2018-12-11	$8.06	$8.21	$8.01	$8.01	$7.40	6,669
2018-12-10	$8.28	$8.30	$7.96	$8.05	$7.44	23,623
2018-12-07	$8.34	$8.34	$8.13	$8.27	$7.64	18,299
2018-12-06	$8.27	$8.65	$8.25	$8.28	$7.65	11,848
2018-12-04	$8.50	$8.60	$8.27	$8.28	$7.65	63,787
2018-12-03	$8.34	$8.65	$8.34	$8.50	$7.85	18,092
2018-11-30	$8.30	$8.59	$8.22	$8.27	$7.64	44,076
2018-11-29	$8.51	$8.58	$8.31	$8.31	$7.68	17,077
2018-11-28	$8.42	$8.73	$8.31	$8.50	$7.85	12,328
2018-11-27	$8.47	$8.47	$8.31	$8.42	$7.78	24,982
2018-11-26	$8.71	$8.71	$8.46	$8.50	$7.85	9,782
2018-11-23	$8.57	$8.72	$8.54	$8.69	$8.03	7,855
2018-11-21	$8.40	$8.64	$8.27	$8.63	$7.97	6,774
2018-11-20	$8.53	$8.72	$8.35	$8.35	$7.71	7,661
2018-11-19	$8.54	$8.74	$8.43	$8.53	$7.88	11,839
2018-11-16	$8.56	$8.72	$8.29	$8.51	$7.86	23,502
2018-11-15	$8.39	$8.63	$8.32	$8.60	$7.94	16,302
2018-11-14	$8.60	$8.64	$8.38	$8.44	$7.80	13,386
2018-11-13	$8.65	$8.65	$8.33	$8.54	$7.89	8,280
2018-11-12	$8.60	$8.75	$8.59	$8.59	$7.93	9,101
2018-11-09	$8.55	$8.80	$8.47	$8.62	$7.96	31,304
2018-11-08	$7.81	$8.58	$7.81	$8.56	$7.91	20,656
2018-11-07	$8.63	$8.72	$8.43	$8.57	$7.92	14,798
2018-11-06	$8.71	$8.74	$8.58	$8.66	$8.00	7,935
2018-11-05	$8.75	$8.75	$8.62	$8.70	$8.04	18,811
2018-11-02	$8.54	$8.75	$8.38	$8.70	$8.04	40,304
2018-11-01	$8.60	$8.74	$8.38	$8.49	$7.84	60,213
2018-10-31	$8.59	$8.59	$8.35	$8.52	$7.87	53,358
2018-10-30	$8.35	$8.92	$8.02	$8.54	$7.89	29,415
2018-10-29	$8.41	$8.48	$8.20	$8.39	$7.75	22,020
2018-10-26	$8.71	$8.71	$8.05	$8.26	$7.63	20,585
2018-10-25	$8.28	$8.60	$8.28	$8.35	$7.71	26,667
2018-10-24	$9.28	$9.28	$8.25	$8.29	$7.66	20,600
2018-10-23	$8.26	$8.37	$8.25	$8.32	$7.69	24,034
2018-10-22	$8.35	$8.35	$8.32	$8.32	$7.69	11,250
2018-10-19	$8.31	$8.40	$8.31	$8.33	$7.69	27,008
2018-10-18	$8.40	$8.43	$8.32	$8.36	$7.72	12,432
2018-10-17	$8.34	$8.50	$8.34	$8.41	$7.77	17,756
2018-10-16	$8.30	$8.62	$8.27	$8.37	$7.73	23,186
2018-10-15	$8.38	$8.46	$8.28	$8.31	$7.68	42,118
2018-10-12	$8.94	$8.94	$8.32	$8.40	$7.76	62,054
2018-10-11	$9.01	$9.03	$8.86	$8.86	$8.18	27,614
2018-10-10	$9.22	$9.24	$9.01	$9.01	$8.32	19,732
2018-10-09	$9.27	$9.31	$9.15	$9.16	$8.46	20,848
2018-10-08	$9.13	$9.26	$9.03	$9.25	$8.54	20,287
2018-10-05	$9.20	$9.20	$9.05	$9.08	$8.39	12,668
2018-10-04	$9.21	$9.28	$8.95	$9.14	$8.44	30,461
2018-10-03	$8.88	$9.31	$8.80	$9.21	$8.51	28,700
2018-10-02	$8.70	$8.96	$8.70	$8.87	$8.19	32,255
2018-10-01	$8.77	$8.85	$8.66	$8.69	$8.03	37,167
2018-09-28	$8.80	$9.00	$8.70	$8.80	$8.13	56,500
2018-09-27	$8.90	$8.90	$8.80	$8.80	$8.13	7,633
2018-09-26	$8.90	$8.90	$8.80	$8.85	$8.18	14,155
2018-09-25	$8.85	$8.90	$8.80	$8.85	$8.18	19,064
2018-09-24	$8.95	$9.00	$8.85	$8.85	$8.18	14,290
2018-09-21	$8.95	$9.05	$8.95	$9.05	$8.36	72,640
2018-09-20	$9.00	$9.05	$8.95	$9.00	$8.31	18,600
2018-09-19	$8.95	$9.10	$8.95	$8.95	$8.27	9,503
2018-09-18	$9.10	$9.10	$8.95	$8.95	$8.27	11,510
2018-09-17	$8.95	$9.00	$8.95	$8.95	$8.27	8,869
2018-09-14	$8.95	$9.10	$8.95	$8.95	$8.27	15,311
2018-09-13	$9.00	$9.00	$8.95	$8.95	$8.27	6,796
2018-09-12	$9.10	$9.15	$8.95	$9.00	$8.31	30,643
2018-09-11	$9.00	$9.30	$8.95	$9.15	$8.45	40,603
2018-09-10	$9.05	$9.05	$8.90	$9.00	$8.31	6,312
2018-09-07	$8.95	$9.00	$8.90	$8.90	$8.22	7,830
2018-09-06	$8.95	$9.00	$8.90	$8.90	$8.22	9,221
2018-09-05	$9.00	$9.00	$8.90	$8.90	$8.22	10,917
2018-09-04	$9.00	$9.10	$8.90	$8.95	$8.27	12,250
2018-08-31	$8.85	$9.05	$8.85	$9.05	$8.36	18,946
2018-08-30	$8.90	$9.00	$8.88	$8.90	$8.22	13,152
2018-08-29	$9.00	$9.15	$8.90	$8.95	$8.27	12,434
2018-08-28	$8.95	$9.05	$8.90	$8.95	$8.27	17,177
2018-08-27	$9.05	$9.15	$8.90	$8.95	$8.27	21,816
2018-08-24	$8.95	$9.15	$8.90	$9.10	$8.41	22,133
2018-08-23	$8.95	$9.05	$8.95	$9.00	$8.31	12,234
2018-08-22	$8.80	$9.00	$8.80	$8.95	$8.27	17,845
2018-08-21	$9.05	$9.10	$8.95	$8.95	$8.27	20,052
2018-08-20	$8.90	$9.00	$8.70	$9.00	$8.31	28,722
2018-08-17	$8.90	$9.00	$8.80	$8.85	$8.18	41,095
2018-08-16	$8.90	$9.00	$8.75	$8.95	$8.27	20,322
2018-08-15	$9.15	$9.20	$8.90	$8.95	$8.27	10,307
2018-08-14	$9.25	$9.25	$9.10	$9.20	$8.50	15,324
2018-08-13	$9.15	$9.40	$9.01	$9.25	$8.54	24,264
2018-08-10	$9.10	$9.20	$9.10	$9.15	$8.45	14,146
2018-08-09	$9.10	$9.15	$9.10	$9.10	$8.41	13,543
2018-08-08	$8.90	$9.15	$8.90	$9.10	$8.41	18,553
2018-08-07	$8.90	$9.00	$8.50	$8.90	$8.22	45,857
2018-08-06	$9.10	$9.15	$8.75	$8.90	$8.22	35,385
2018-08-03	$9.45	$9.50	$9.05	$9.10	$8.41	22,601
2018-08-02	$9.45	$9.53	$9.25	$9.40	$8.68	54,353
2018-08-01	$9.55	$9.55	$9.30	$9.45	$8.73	14,547
2018-07-31	$9.35	$9.50	$9.34	$9.50	$8.78	44,032
2018-07-30	$9.35	$9.40	$9.30	$9.30	$8.59	20,705
2018-07-27	$9.60	$9.60	$9.30	$9.40	$8.68	22,246
2018-07-26	$10.00	$10.00	$9.50	$9.60	$8.87	10,667
2018-07-25	$9.80	$9.80	$9.45	$9.50	$8.78	12,070
2018-07-24	$9.55	$9.80	$9.55	$9.75	$9.01	7,741
2018-07-23	$9.75	$9.95	$9.75	$9.85	$9.10	7,291
2018-07-20	$9.70	$10.00	$9.65	$9.85	$9.10	13,315
2018-07-19	$9.60	$9.85	$9.60	$9.75	$9.01	15,709
2018-07-18	$9.65	$9.65	$9.45	$9.60	$8.87	10,153
2018-07-17	$10.00	$10.00	$9.60	$9.70	$8.96	9,038
2018-07-16	$9.95	$10.01	$9.80	$9.85	$9.10	38,191
2018-07-13	$9.95	$10.00	$9.85	$9.90	$9.14	13,560
2018-07-12	$9.90	$10.00	$9.55	$9.95	$9.19	13,940
2018-07-11	$9.85	$9.90	$9.80	$9.85	$9.10	5,834
2018-07-10	$10.00	$10.05	$9.80	$9.80	$9.05	13,210
2018-07-09	$9.65	$10.00	$9.61	$9.95	$9.19	27,917
2018-07-06	$9.60	$9.70	$9.55	$9.70	$8.96	12,324
2018-07-05	$9.25	$9.60	$9.25	$9.55	$8.82	35,359
2018-07-03	$9.15	$9.25	$9.15	$9.25	$8.54	4,747
2018-07-02	$8.90	$9.20	$8.90	$9.15	$8.45	29,757
2018-06-29	$8.90	$9.20	$8.80	$8.95	$8.27	145,792
2018-06-28	$9.00	$9.10	$8.95	$8.95	$8.27	31,082
2018-06-27	$9.35	$9.35	$8.95	$9.00	$8.31	43,720
2018-06-26	$9.65	$9.65	$9.35	$9.40	$8.68	51,023
2018-06-25	$9.75	$9.75	$9.63	$9.65	$8.91	19,524
2018-06-22	$9.80	$9.85	$9.75	$9.85	$9.10	68,816
2018-06-21	$9.55	$10.00	$9.50	$9.85	$9.10	21,524
2018-06-20	$9.40	$9.60	$9.40	$9.50	$8.78	19,743
2018-06-19	$9.50	$9.55	$9.40	$9.45	$8.73	44,700
2018-06-18	$9.45	$9.55	$9.35	$9.50	$8.78	16,814
2018-06-15	$9.40	$9.50	$9.40	$9.40	$8.68	34,078
2018-06-14	$9.45	$9.50	$9.43	$9.45	$8.73	24,207
2018-06-13	$9.45	$9.45	$9.35	$9.45	$8.73	14,952
2018-06-12	$9.50	$9.50	$9.30	$9.45	$8.73	13,860
2018-06-11	$9.60	$9.65	$9.40	$9.45	$8.73	20,865
2018-06-08	$9.90	$9.90	$9.55	$9.55	$8.82	23,766
2018-06-07	$9.75	$9.95	$9.75	$9.85	$9.10	16,467
2018-06-06	$9.75	$9.80	$9.70	$9.70	$8.96	36,745
2018-06-05	$9.90	$9.95	$9.70	$9.80	$9.05	21,613
2018-06-04	$9.80	$10.00	$9.80	$9.95	$9.19	21,541
2018-06-01	$9.80	$10.00	$9.70	$9.85	$9.10	27,254
2018-05-31	$9.85	$10.00	$9.75	$9.75	$9.01	18,400
2018-05-30	$9.85	$10.00	$9.75	$9.80	$9.05	33,678
2018-05-29	$9.43	$9.85	$9.43	$9.80	$9.05	69,020
2018-05-25	$9.25	$9.50	$9.10	$9.45	$8.73	78,061
2018-05-24	$9.25	$9.30	$9.15	$9.25	$8.54	32,815
2018-05-23	$9.20	$9.28	$9.20	$9.25	$8.54	34,794
2018-05-22	$9.20	$9.35	$9.05	$9.20	$8.50	23,112
2018-05-21	$9.00	$9.25	$8.90	$9.25	$8.54	41,198
2018-05-18	$9.05	$9.05	$8.90	$9.00	$8.31	21,877
2018-05-17	$8.85	$9.00	$8.80	$9.00	$8.31	16,133
2018-05-16	$8.85	$8.85	$8.70	$8.80	$8.13	20,550
2018-05-15	$8.75	$8.85	$8.65	$8.80	$8.13	16,306
2018-05-14	$8.80	$8.80	$8.65	$8.70	$8.04	29,266
2018-05-11	$8.95	$8.95	$8.55	$8.75	$8.08	487,312
2018-05-10	$8.95	$8.95	$8.80	$8.85	$8.18	8,674
2018-05-09	$8.95	$8.95	$8.80	$8.90	$8.22	32,311
2018-05-08	$8.90	$9.00	$8.80	$8.90	$8.22	6,538
2018-05-07	$9.00	$9.10	$8.95	$8.95	$8.27	17,573
2018-05-04	$8.65	$9.00	$8.59	$8.95	$8.27	43,602
2018-05-03	$8.56	$8.70	$8.56	$8.70	$8.04	9,535
2018-05-02	$8.85	$8.85	$8.60	$8.75	$8.08	26,086
2018-05-01	$8.65	$8.80	$8.55	$8.80	$8.13	504,475
2018-04-30	$8.70	$8.78	$8.60	$8.70	$8.04	9,676
2018-04-27	$9.05	$9.05	$8.50	$8.75	$8.08	11,958
2018-04-26	$8.90	$9.05	$8.82	$9.00	$8.31	14,394
2018-04-25	$8.95	$9.05	$8.95	$8.95	$8.27	9,867
2018-04-24	$8.95	$9.10	$8.95	$9.00	$8.31	11,803
2018-04-23	$8.85	$8.95	$8.80	$8.95	$8.27	16,176
2018-04-20	$8.90	$8.95	$8.63	$8.85	$8.18	15,785
2018-04-19	$8.95	$9.00	$8.90	$8.95	$8.27	11,222
2018-04-18	$8.90	$9.00	$8.85	$8.95	$8.27	11,490
2018-04-17	$8.85	$8.95	$8.85	$8.90	$8.22	13,330
2018-04-16	$8.80	$8.95	$8.75	$8.80	$8.13	65,243
2018-04-13	$8.80	$8.85	$8.80	$8.85	$8.18	4,519
2018-04-12	$8.80	$8.95	$8.70	$8.85	$8.18	9,971
2018-04-11	$8.75	$8.90	$8.75	$8.75	$8.08	6,015
2018-04-10	$8.65	$8.85	$8.65	$8.75	$8.08	17,222
2018-04-09	$8.70	$8.85	$8.60	$8.70	$8.04	9,171
2018-04-06	$8.75	$8.90	$8.55	$8.65	$7.99	16,142
2018-04-05	$8.75	$8.90	$8.75	$8.75	$8.08	37,098
2018-04-04	$8.75	$8.80	$8.65	$8.65	$7.99	73,085
2018-04-03	$8.75	$8.90	$8.60	$8.75	$8.08	50,639
2018-04-02	$8.95	$9.00	$8.80	$8.90	$8.22	16,334
2018-03-29	$9.00	$9.10	$8.95	$9.00	$8.31	21,466
2018-03-28	$8.85	$9.10	$8.80	$9.10	$8.41	25,853
2018-03-27	$8.90	$9.00	$8.80	$8.85	$8.18	10,443
2018-03-26	$8.85	$9.00	$8.85	$8.95	$8.27	16,516
2018-03-23	$8.90	$9.10	$8.80	$8.80	$8.13	59,402
2018-03-22	$8.75	$8.90	$8.75	$8.80	$8.13	12,239
2018-03-21	$8.92	$8.95	$8.86	$8.90	$8.22	6,969
2018-03-20	$8.93	$9.00	$8.88	$8.90	$8.22	11,229
2018-03-19	$8.95	$9.00	$8.90	$8.90	$8.22	7,991
2018-03-16	$8.75	$9.00	$8.70	$8.95	$8.27	85,877
2018-03-15	$8.70	$8.90	$8.70	$8.80	$8.13	16,438
2018-03-14	$8.50	$8.90	$8.50	$8.70	$8.04	6,197
2018-03-13	$8.80	$8.90	$8.35	$8.80	$8.13	16,172
2018-03-12	$8.95	$8.95	$8.40	$8.85	$8.18	8,268
2018-03-09	$8.75	$8.90	$8.55	$8.85	$8.18	15,434
2018-03-08	$8.60	$8.65	$8.45	$8.65	$7.99	7,121
2018-03-07	$8.50	$8.65	$8.40	$8.60	$7.94	15,215
2018-03-06	$8.55	$8.60	$8.35	$8.50	$7.85	10,562
2018-03-05	$8.35	$8.60	$8.33	$8.55	$7.90	7,932
2018-03-02	$8.25	$8.50	$8.20	$8.45	$7.81	9,812
2018-03-01	$8.35	$8.45	$8.20	$8.35	$7.71	68,931
2018-02-28	$8.35	$8.55	$8.25	$8.30	$7.67	23,712
2018-02-27	$8.35	$8.40	$8.30	$8.40	$7.76	9,000
2018-02-26	$8.25	$8.35	$8.20	$8.35	$7.71	18,982
2018-02-23	$8.35	$8.40	$8.15	$8.25	$7.62	43,259
2018-02-22	$8.20	$8.30	$8.20	$8.30	$7.67	9,972
2018-02-21	$8.20	$8.35	$8.20	$8.20	$7.57	16,161
2018-02-20	$8.45	$8.45	$8.25	$8.25	$7.62	11,176
2018-02-16	$8.45	$8.70	$8.40	$8.55	$7.90	19,241
2018-02-15	$8.35	$8.50	$8.23	$8.50	$7.85	18,664
2018-02-14	$8.30	$8.38	$8.20	$8.25	$7.62	39,825
2018-02-13	$8.20	$8.40	$8.20	$8.35	$7.71	20,730
2018-02-12	$8.25	$8.40	$8.20	$8.30	$7.67	13,587
2018-02-09	$8.35	$8.35	$8.20	$8.25	$7.62	35,369
2018-02-08	$8.55	$8.55	$8.25	$8.25	$7.62	49,508
2018-02-07	$8.70	$8.70	$8.45	$8.50	$7.85	27,614
2018-02-06	$8.15	$9.05	$8.15	$8.75	$8.08	113,443
2018-02-05	$8.15	$8.30	$8.10	$8.10	$7.48	30,521
2018-02-02	$8.10	$8.25	$8.05	$8.20	$7.57	24,771
2018-02-01	$8.30	$8.45	$8.15	$8.15	$7.53	78,588
2018-01-31	$8.25	$8.45	$8.25	$8.25	$7.62	80,197
2018-01-30	$8.35	$8.45	$8.25	$8.30	$7.67	58,122
2018-01-29	$8.25	$8.35	$8.15	$8.25	$7.62	17,794
2018-01-26	$8.30	$8.40	$8.20	$8.30	$7.67	14,747
2018-01-25	$8.30	$8.35	$8.20	$8.25	$7.62	103,235
2018-01-24	$8.40	$8.45	$8.25	$8.30	$7.67	39,796
2018-01-23	$8.20	$8.35	$8.20	$8.35	$7.71	9,765
2018-01-22	$8.45	$8.55	$8.20	$8.25	$7.62	11,941
2018-01-19	$8.20	$8.45	$8.20	$8.45	$7.81	21,039
2018-01-18	$8.20	$8.35	$8.20	$8.20	$7.57	15,159
2018-01-17	$8.15	$8.25	$8.15	$8.25	$7.62	25,974
2018-01-16	$8.20	$8.45	$8.10	$8.20	$7.57	56,356
2018-01-12	$8.35	$8.40	$8.20	$8.25	$7.62	7,440
2018-01-11	$8.15	$8.30	$8.10	$8.30	$7.67	9,918
2018-01-10	$8.05	$8.15	$8.05	$8.15	$7.53	6,874
2018-01-09	$8.05	$8.23	$8.05	$8.10	$7.48	19,231
2018-01-08	$8.00	$8.10	$8.00	$8.05	$7.44	37,933
2018-01-05	$8.00	$8.10	$7.95	$8.05	$7.44	72,787
2018-01-04	$8.10	$8.10	$7.95	$7.95	$7.34	97,838
2018-01-03	$7.95	$8.10	$7.95	$8.05	$7.44	11,920
2018-01-02	$8.10	$8.30	$7.95	$8.00	$7.39	63,742
2017-12-29	$8.20	$8.20	$8.05	$8.15	$7.53	26,182
2017-12-28	$7.95	$8.20	$7.90	$8.20	$7.57	14,754
2017-12-27	$8.20	$8.30	$8.05	$8.05	$7.44	16,765
2017-12-26	$8.35	$8.35	$8.20	$8.30	$7.67	18,091
2017-12-22	$8.55	$8.55	$8.30	$8.30	$7.67	12,876
2017-12-21	$8.50	$8.60	$8.40	$8.55	$7.90	30,650
2017-12-20	$8.65	$8.65	$8.40	$8.45	$7.81	24,952
2017-12-19	$8.70	$8.70	$8.55	$8.55	$7.90	16,195
2017-12-18	$8.75	$8.95	$8.55	$8.65	$7.99	19,880
2017-12-15	$8.45	$8.75	$8.45	$8.70	$8.04	88,813
2017-12-14	$8.45	$8.70	$8.40	$8.50	$7.85	86,540
2017-12-13	$8.25	$8.70	$8.25	$8.40	$7.76	39,242
2017-12-12	$8.25	$8.40	$8.20	$8.20	$7.57	4,873
2017-12-11	$8.35	$8.35	$8.20	$8.25	$7.62	22,284
2017-12-08	$8.40	$8.55	$8.20	$8.30	$7.67	28,365
2017-12-07	$8.35	$8.40	$8.20	$8.35	$7.71	17,651
2017-12-06	$8.40	$8.50	$8.30	$8.30	$7.67	13,534
2017-12-05	$8.50	$8.55	$8.25	$8.45	$7.81	81,822
2017-12-04	$8.40	$8.60	$8.40	$8.50	$7.85	20,640
2017-12-01	$8.70	$8.70	$7.96	$8.30	$7.67	16,909
2017-11-30	$8.80	$9.00	$8.70	$8.70	$8.04	37,799
2017-11-29	$8.55	$8.75	$8.55	$8.75	$8.08	27,332
2017-11-28	$8.35	$8.55	$8.25	$8.55	$7.90	207,074
2017-11-27	$8.30	$8.35	$8.25	$8.35	$7.71	11,713
2017-11-24	$8.15	$8.30	$7.98	$8.25	$7.62	14,945
2017-11-22	$8.45	$8.45	$8.25	$8.25	$7.62	14,710
2017-11-21	$8.40	$8.40	$8.20	$8.40	$7.76	21,164
2017-11-20	$8.25	$8.40	$8.10	$8.40	$7.76	16,296
2017-11-17	$8.25	$8.30	$8.10	$8.20	$7.57	15,609
2017-11-16	$8.20	$8.40	$8.20	$8.30	$7.67	21,155
2017-11-15	$8.15	$8.25	$8.10	$8.15	$7.53	28,298
2017-11-14	$8.05	$8.15	$8.00	$8.15	$7.53	8,516
2017-11-13	$8.15	$8.15	$7.95	$8.05	$7.44	14,589
2017-11-10	$8.25	$8.40	$8.15	$8.15	$7.53	11,246
2017-11-09	$8.30	$8.35	$8.15	$8.25	$7.62	16,416
2017-11-08	$8.20	$8.40	$8.15	$8.35	$7.71	39,418
2017-11-07	$8.50	$8.50	$8.00	$8.20	$7.57	114,711
2017-11-06	$8.70	$8.70	$8.35	$8.45	$7.81	18,149
2017-11-03	$8.80	$8.85	$8.60	$8.65	$7.99	51,662
2017-11-02	$8.65	$8.80	$8.65	$8.80	$8.13	39,932
2017-11-01	$8.65	$8.75	$8.53	$8.70	$8.04	57,887
2017-10-31	$8.80	$8.85	$8.60	$8.65	$7.99	80,727
2017-10-30	$8.87	$8.90	$8.80	$8.85	$8.18	27,042
2017-10-27	$8.95	$8.95	$8.80	$8.95	$8.27	29,607
2017-10-26	$9.10	$9.10	$8.75	$8.95	$8.27	51,389
2017-10-25	$9.05	$9.25	$8.98	$9.15	$8.45	27,605
2017-10-24	$9.15	$9.15	$9.10	$9.10	$8.41	11,139
2017-10-23	$9.20	$9.20	$9.10	$9.10	$8.41	21,609
2017-10-20	$9.20	$9.25	$9.10	$9.15	$8.45	29,944
2017-10-19	$9.10	$9.20	$9.00	$9.10	$8.41	19,692
2017-10-18	$9.15	$9.20	$9.05	$9.15	$8.45	13,481
2017-10-17	$9.25	$9.25	$9.00	$9.05	$8.36	12,373
2017-10-16	$9.10	$9.30	$9.10	$9.15	$8.45	91,251
2017-10-13	$9.30	$9.35	$9.10	$9.10	$8.41	23,753
2017-10-12	$9.30	$9.35	$9.25	$9.25	$8.54	16,863
2017-10-11	$9.25	$9.30	$9.20	$9.25	$8.54	37,493
2017-10-10	$9.25	$9.30	$9.20	$9.25	$8.54	96,040
2017-10-09	$9.20	$9.28	$9.20	$9.25	$8.54	30,637
2017-10-06	$9.25	$9.25	$9.13	$9.25	$8.54	45,973
2017-10-05	$9.05	$9.25	$8.98	$9.25	$8.54	29,201
2017-10-04	$8.95	$9.05	$8.85	$9.00	$8.31	274,690
2017-10-03	$9.20	$9.20	$9.10	$9.10	$8.41	27,555
2017-10-02	$9.20	$9.25	$9.05	$9.15	$8.45	42,860
2017-09-29	$9.10	$9.25	$9.05	$9.20	$8.50	30,711
2017-09-28	$9.05	$9.20	$9.00	$9.10	$8.41	75,196
2017-09-27	$8.90	$9.20	$8.90	$9.05	$8.36	84,925
2017-09-26	$8.90	$8.95	$8.85	$8.85	$8.18	28,546
2017-09-25	$8.85	$8.90	$8.80	$8.85	$8.18	17,718
2017-09-22	$8.85	$8.90	$8.83	$8.85	$8.18	18,865
2017-09-21	$8.80	$8.90	$8.75	$8.80	$8.13	21,871
2017-09-20	$8.75	$8.90	$8.75	$8.80	$8.13	25,327
2017-09-19	$8.70	$8.90	$8.55	$8.65	$7.99	69,969
2017-09-18	$8.45	$8.95	$8.35	$8.65	$7.99	117,124
2017-09-15	$8.55	$8.65	$8.25	$8.35	$7.71	195,067
2017-09-14	$8.95	$9.10	$8.45	$8.50	$7.85	133,782
2017-09-13	$8.90	$9.10	$8.90	$8.90	$8.22	191,899
2017-09-12	$8.75	$8.90	$8.75	$8.90	$8.22	46,432
2017-09-11	$8.75	$8.90	$8.70	$8.85	$8.18	80,585
2017-09-08	$8.55	$8.80	$8.55	$8.75	$8.08	61,175
2017-09-07	$8.85	$8.85	$8.30	$8.60	$7.94	129,338
2017-09-06	$8.70	$8.75	$8.65	$8.70	$8.04	65,733
2017-09-05	$8.35	$8.90	$8.30	$8.80	$8.13	91,923
2017-09-01	$8.40	$8.50	$8.35	$8.45	$7.81	65,386
2017-08-31	$8.20	$8.50	$8.20	$8.40	$7.76	23,913
2017-08-30	$8.25	$8.50	$8.10	$8.35	$7.71	24,205
2017-08-29	$8.20	$8.40	$8.05	$8.30	$7.67	13,846
2017-08-28	$8.25	$8.30	$8.05	$8.20	$7.57	25,243
2017-08-25	$8.50	$8.50	$8.10	$8.25	$7.62	34,552
2017-08-24	$8.22	$8.50	$8.22	$8.50	$7.85	31,684
2017-08-23	$8.40	$8.50	$8.30	$8.30	$7.67	29,071
2017-08-22	$8.35	$8.50	$8.15	$8.50	$7.85	36,820
2017-08-21	$8.35	$8.40	$8.15	$8.35	$7.71	24,359
2017-08-18	$8.20	$8.45	$8.20	$8.40	$7.76	48,562
2017-08-17	$8.45	$8.55	$8.30	$8.35	$7.71	31,639
2017-08-16	$8.40	$8.55	$8.40	$8.45	$7.81	22,560
2017-08-15	$8.55	$8.55	$8.35	$8.35	$7.71	26,035
2017-08-14	$8.33	$8.55	$8.31	$8.50	$7.85	30,200
2017-08-11	$8.40	$8.45	$8.20	$8.30	$7.67	20,348
2017-08-10	$8.70	$8.70	$8.30	$8.35	$7.71	36,281
2017-08-09	$8.35	$8.85	$8.20	$8.70	$8.04	81,037
2017-08-08	$8.50	$8.55	$8.40	$8.45	$7.81	18,799
2017-08-07	$8.60	$8.60	$8.45	$8.50	$7.85	39,284
2017-08-04	$8.53	$8.55	$8.45	$8.55	$7.90	17,080
2017-08-03	$8.50	$8.55	$8.40	$8.50	$7.85	24,701
2017-08-02	$8.60	$8.60	$8.40	$8.45	$7.81	16,796
2017-08-01	$8.60	$8.65	$8.50	$8.55	$7.90	32,405
2017-07-31	$8.30	$8.60	$8.25	$8.60	$7.94	57,701
2017-07-28	$8.60	$8.65	$8.30	$8.30	$7.67	25,783
2017-07-27	$8.55	$8.65	$8.45	$8.60	$7.94	136,831
2017-07-26	$8.60	$8.60	$8.40	$8.55	$7.90	82,848
2017-07-25	$8.60	$8.65	$8.55	$8.65	$7.99	61,697
2017-07-24	$8.60	$8.60	$8.50	$8.60	$7.94	23,622
2017-07-21	$8.65	$8.70	$8.50	$8.60	$7.94	186,357
2017-07-20	$8.60	$8.70	$8.35	$8.60	$7.94	99,511
2017-07-19	$8.75	$8.75	$8.55	$8.60	$7.94	47,309
2017-07-18	$8.90	$8.90	$8.63	$8.75	$8.08	66,883
2017-07-17	$8.85	$9.00	$8.73	$8.90	$8.22	107,290
2017-07-14	$8.85	$8.90	$8.75	$8.90	$8.22	52,193
2017-07-13	$8.85	$8.95	$8.60	$8.90	$8.22	102,109
2017-07-12	$8.45	$9.00	$8.45	$8.90	$8.22	127,317
2017-07-11	$8.25	$8.55	$8.20	$8.55	$7.90	78,259
2017-07-10	$8.25	$8.30	$8.22	$8.25	$7.62	116,911
2017-07-07	$8.30	$8.35	$8.20	$8.30	$7.67	44,955
2017-07-06	$8.25	$8.33	$8.15	$8.30	$7.67	98,598
2017-07-05	$8.25	$8.30	$8.20	$8.30	$7.67	51,180
2017-07-03	$8.20	$8.30	$8.10	$8.30	$7.67	32,947
2017-06-30	$8.25	$8.30	$8.10	$8.25	$7.62	38,249
2017-06-29	$8.25	$8.30	$8.15	$8.25	$7.62	88,585
2017-06-28	$8.30	$8.30	$8.03	$8.20	$7.57	185,190
2017-06-27	$8.20	$8.30	$8.15	$8.30	$7.67	105,770
2017-06-26	$7.90	$8.20	$7.90	$8.15	$7.53	136,108
2017-06-23	$7.95	$8.10	$7.65	$7.85	$7.25	1,568,227
2017-06-22	$8.20	$8.20	$7.95	$7.95	$7.34	71,985
2017-06-21	$8.20	$8.25	$8.10	$8.20	$7.57	58,405
2017-06-20	$7.95	$8.20	$7.95	$8.20	$7.57	51,723
2017-06-19	$8.15	$8.25	$7.95	$7.95	$7.34	69,947
2017-06-16	$8.20	$8.25	$8.15	$8.15	$7.53	73,925
2017-06-15	$8.10	$8.25	$8.10	$8.20	$7.57	45,376
2017-06-14	$8.25	$8.30	$8.10	$8.10	$7.48	69,822
2017-06-13	$8.23	$8.30	$8.15	$8.25	$7.62	103,508
2017-06-12	$8.20	$8.25	$8.05	$8.20	$7.57	54,400
2017-06-09	$8.15	$8.25	$8.15	$8.15	$7.53	65,021
2017-06-08	$8.20	$8.25	$8.10	$8.15	$7.53	63,207
2017-06-07	$8.15	$8.20	$8.10	$8.10	$7.48	34,362
2017-06-06	$8.15	$8.20	$8.10	$8.10	$7.48	23,596
2017-06-05	$8.20	$8.25	$8.05	$8.10	$7.48	54,439
2017-06-02	$8.15	$8.20	$8.00	$8.15	$7.53	60,970
2017-06-01	$8.20	$8.25	$8.10	$8.10	$7.48	46,268
2017-05-31	$8.05	$8.28	$7.85	$8.20	$7.57	86,236
2017-05-30	$8.10	$8.25	$7.80	$8.00	$7.39	102,368
2017-05-26	$8.15	$8.20	$8.15	$8.20	$7.57	24,704
2017-05-25	$8.15	$8.20	$8.05	$8.20	$7.57	55,887
2017-05-24	$8.15	$8.15	$8.05	$8.10	$7.48	28,351
2017-05-23	$8.20	$8.20	$8.00	$8.10	$7.48	49,055
2017-05-22	$8.00	$8.20	$7.75	$8.20	$7.57	69,381
2017-05-19	$8.10	$8.20	$7.75	$7.85	$7.25	47,768
2017-05-18	$7.90	$8.15	$7.90	$8.10	$7.48	31,370
2017-05-17	$8.05	$8.10	$7.85	$7.85	$7.25	45,961
2017-05-16	$7.95	$8.15	$7.95	$8.10	$7.48	33,238
2017-05-15	$7.95	$8.10	$7.80	$8.05	$7.44	48,295
2017-05-12	$8.10	$8.10	$8.00	$8.05	$7.44	18,178
2017-05-11	$8.10	$8.15	$8.05	$8.10	$7.48	28,705
2017-05-10	$8.05	$8.15	$8.05	$8.10	$7.48	15,043
2017-05-09	$8.10	$8.15	$8.05	$8.10	$7.48	25,052
2017-05-08	$8.15	$8.18	$8.00	$8.10	$7.48	24,372
2017-05-05	$8.10	$8.20	$8.00	$8.15	$7.53	31,618
2017-05-04	$7.95	$8.15	$7.95	$8.15	$7.53	52,942
2017-05-03	$8.00	$8.10	$8.00	$8.05	$7.44	19,301
2017-05-02	$8.05	$8.10	$8.00	$8.00	$7.39	47,706
2017-05-01	$7.90	$8.05	$7.85	$8.00	$7.39	42,814
2017-04-28	$7.80	$7.95	$7.80	$7.95	$7.34	40,587
2017-04-27	$7.80	$7.90	$7.75	$7.85	$7.25	70,468
2017-04-26	$7.85	$7.90	$7.80	$7.80	$7.21	49,389
2017-04-25	$8.00	$8.00	$7.75	$7.85	$7.25	44,217
2017-04-24	$7.65	$7.90	$7.65	$7.85	$7.25	46,526
2017-04-21	$7.65	$7.70	$7.60	$7.70	$7.11	9,895
2017-04-20	$7.60	$7.70	$7.40	$7.55	$6.97	32,343
2017-04-19	$7.38	$7.70	$7.35	$7.50	$6.93	12,984
2017-04-18	$7.40	$7.73	$6.95	$7.60	$7.02	49,708
2017-04-17	$7.85	$7.85	$7.60	$7.75	$7.16	10,188
2017-04-13	$7.90	$8.00	$7.80	$7.85	$7.25	42,719
2017-04-12	$7.90	$8.00	$7.85	$7.90	$7.30	17,222
2017-04-11	$7.85	$8.00	$7.72	$7.90	$7.30	10,403
2017-04-10	$8.00	$8.00	$7.85	$7.85	$7.25	13,370
2017-04-07	$7.77	$8.00	$7.77	$7.95	$7.34	81,814
2017-04-06	$7.70	$7.90	$7.40	$7.85	$7.25	62,076
2017-04-05	$7.75	$8.00	$7.65	$7.65	$7.07	26,598
2017-04-04	$7.95	$8.05	$7.85	$8.00	$7.39	25,240
2017-04-03	$8.10	$8.10	$7.80	$7.95	$7.34	24,032
2017-03-31	$8.00	$8.08	$7.71	$8.00	$7.39	48,238
2017-03-30	$8.15	$8.20	$7.95	$7.95	$7.34	101,078
2017-03-29	$7.95	$8.25	$7.95	$8.10	$7.48	115,041
2017-03-28	$8.20	$8.20	$7.82	$8.00	$7.39	53,926
2017-03-27	$7.85	$8.20	$7.85	$8.15	$7.53	43,677
2017-03-24	$8.05	$8.20	$7.95	$8.10	$7.48	22,306
2017-03-23	$8.05	$8.10	$7.95	$8.10	$7.48	28,190
2017-03-22	$8.10	$8.15	$8.00	$8.00	$7.39	28,026
2017-03-21	$8.20	$8.20	$7.90	$8.10	$7.48	57,051
2017-03-20	$8.40	$8.40	$8.10	$8.10	$7.48	28,436
2017-03-17	$8.13	$8.50	$8.13	$8.45	$7.81	369,455
2017-03-16	$8.08	$8.10	$8.00	$8.10	$7.48	17,194
2017-03-15	$8.15	$8.20	$8.05	$8.05	$7.44	24,691
2017-03-14	$8.20	$8.20	$8.05	$8.05	$7.44	47,171
2017-03-13	$8.20	$8.25	$8.10	$8.15	$7.53	30,714
2017-03-10	$8.15	$8.20	$8.10	$8.15	$7.53	38,368
2017-03-09	$8.15	$8.25	$8.02	$8.05	$7.44	81,528
2017-03-08	$8.05	$8.20	$7.98	$8.10	$7.48	36,822
2017-03-07	$8.05	$8.10	$8.00	$8.05	$7.44	16,180
2017-03-06	$7.95	$8.10	$7.90	$8.10	$7.48	56,309
2017-03-03	$7.90	$8.00	$7.78	$7.98	$7.37	27,708
2017-03-02	$8.05	$8.05	$7.85	$7.95	$7.34	18,535
2017-03-01	$8.05	$8.05	$7.95	$8.00	$7.39	19,787
2017-02-28	$8.05	$8.05	$7.71	$7.95	$7.34	27,147
2017-02-27	$8.05	$8.05	$7.95	$8.05	$7.44	15,324
2017-02-24	$8.00	$8.00	$7.90	$8.00	$7.39	7,646
2017-02-23	$8.00	$8.00	$7.92	$8.00	$7.39	8,514
2017-02-22	$8.05	$8.05	$7.95	$8.00	$7.39	31,787
2017-02-21	$7.95	$8.03	$7.80	$8.00	$7.39	20,477
2017-02-17	$7.90	$8.00	$7.90	$8.00	$7.39	15,586
2017-02-16	$8.05	$8.05	$7.85	$7.85	$7.25	13,601
2017-02-15	$8.15	$8.15	$8.00	$8.05	$7.44	23,335
2017-02-14	$8.15	$8.15	$8.06	$8.10	$7.48	28,772
2017-02-13	$8.20	$8.20	$8.00	$8.10	$7.48	39,917
2017-02-10	$7.85	$8.10	$7.83	$8.10	$7.48	20,116
2017-02-09	$7.80	$7.95	$7.70	$7.80	$7.21	66,803
2017-02-08	$7.75	$7.80	$7.65	$7.80	$7.21	182,535
2017-02-07	$7.80	$7.85	$7.75	$7.85	$7.25	53,915
2017-02-06	$7.70	$7.75	$7.67	$7.75	$7.16	19,678
2017-02-03	$7.65	$7.70	$7.58	$7.60	$7.02	25,132
2017-02-02	$7.45	$7.56	$7.40	$7.55	$6.97	23,349
2017-02-01	$7.50	$7.50	$7.30	$7.50	$6.93	22,190
2017-01-31	$7.55	$7.55	$7.35	$7.50	$6.93	16,586
2017-01-30	$7.45	$7.55	$7.25	$7.50	$6.93	8,774
2017-01-27	$7.55	$7.65	$7.35	$7.40	$6.84	21,340
2017-01-26	$7.45	$7.60	$7.08	$7.55	$6.97	39,814
2017-01-25	$7.45	$7.50	$7.40	$7.45	$6.88	18,214
2017-01-24	$7.40	$7.45	$7.30	$7.45	$6.88	11,099
2017-01-23	$7.39	$7.40	$7.35	$7.40	$6.84	4,893
2017-01-20	$7.26	$7.42	$7.25	$7.40	$6.84	5,717
2017-01-19	$7.30	$7.35	$7.28	$7.30	$6.74	17,267
2017-01-18	$7.10	$7.30	$7.10	$7.20	$6.65	15,582
2017-01-17	$7.25	$7.25	$7.00	$7.15	$6.60	20,173
2017-01-13	$7.10	$7.25	$7.01	$7.25	$6.70	14,167
2017-01-12	$7.30	$7.30	$7.15	$7.20	$6.65	7,838
2017-01-11	$7.20	$7.35	$7.15	$7.20	$6.65	3,543
2017-01-10	$7.30	$7.31	$7.20	$7.20	$6.65	25,222
2017-01-09	$7.36	$7.40	$7.30	$7.35	$6.79	16,440
2017-01-06	$7.45	$7.45	$7.35	$7.43	$6.87	5,743
2017-01-05	$7.35	$7.44	$7.30	$7.35	$6.79	8,937
2017-01-04	$7.30	$7.40	$7.21	$7.30	$6.74	44,416
2017-01-03	$7.25	$7.25	$7.06	$7.20	$6.65	75,498
2016-12-30	$7.20	$7.25	$7.00	$7.25	$6.70	27,350
2016-12-29	$7.05	$7.05	$6.95	$6.95	$6.42	41,764
2016-12-28	$7.05	$7.15	$7.00	$7.15	$6.60	2,725
2016-12-27	$7.10	$7.15	$6.95	$7.00	$6.47	77,453
2016-12-23	$6.95	$7.05	$6.95	$7.05	$6.51	7,282
2016-12-22	$7.00	$7.00	$6.70	$6.90	$6.37	29,429
2016-12-21	$6.95	$7.03	$6.85	$7.00	$6.47	34,161
2016-12-20	$6.80	$7.00	$6.80	$6.90	$6.37	31,261
2016-12-19	$6.80	$6.85	$6.50	$6.70	$6.19	61,240
2016-12-16	$6.75	$6.84	$6.70	$6.75	$6.24	23,214
2016-12-15	$6.56	$6.75	$6.30	$6.65	$6.14	23,836
2016-12-14	$6.60	$6.65	$6.55	$6.60	$6.10	11,591
2016-12-13	$6.55	$6.58	$6.50	$6.55	$6.05	9,817
2016-12-12	$6.70	$6.75	$6.55	$6.55	$6.05	12,907
2016-12-09	$6.55	$6.70	$6.55	$6.65	$6.14	21,534
2016-12-08	$6.65	$6.65	$6.45	$6.45	$5.96	26,986
2016-12-07	$6.60	$6.60	$6.45	$6.60	$6.10	19,165
2016-12-06	$6.40	$6.60	$6.35	$6.55	$6.05	27,274
2016-12-05	$6.40	$6.45	$6.35	$6.35	$5.87	21,625
2016-12-02	$6.30	$6.35	$6.30	$6.30	$5.82	24,630
2016-12-01	$6.30	$6.35	$6.30	$6.30	$5.82	25,571
2016-11-30	$6.20	$6.35	$6.20	$6.25	$5.77	225,606
2016-11-29	$6.25	$6.25	$6.05	$6.10	$5.63	35,762
2016-11-28	$6.15	$6.30	$6.15	$6.20	$5.73	24,422
2016-11-25	$6.00	$6.20	$6.00	$6.20	$5.73	8,407
2016-11-23	$5.95	$6.25	$5.95	$6.05	$5.59	32,179
2016-11-22	$5.92	$6.10	$5.92	$6.06	$5.60	43,812
2016-11-21	$5.95	$6.08	$5.95	$5.95	$5.50	12,606
2016-11-18	$5.95	$5.96	$5.95	$5.95	$5.50	1,463
2016-11-17	$6.05	$6.05	$5.95	$5.98	$5.52	13,906
2016-11-16	$5.80	$6.06	$5.80	$6.00	$5.54	12,128
2016-11-15	$5.90	$5.95	$5.80	$5.80	$5.36	4,363
2016-11-14	$5.75	$5.95	$5.70	$5.95	$5.50	69,068
2016-11-11	$5.65	$5.70	$5.55	$5.70	$5.27	24,305
2016-11-10	$5.55	$5.75	$5.55	$5.75	$5.31	6,189
2016-11-09	$5.50	$5.55	$5.49	$5.55	$5.13	8,912
2016-11-08	$5.50	$5.60	$5.45	$5.45	$5.03	4,837
2016-11-07	$5.60	$5.60	$5.50	$5.50	$5.08	2,993
2016-11-04	$5.60	$5.65	$5.50	$5.50	$5.08	5,490
2016-11-03	$5.60	$5.65	$5.50	$5.50	$5.08	8,384
2016-11-02	$5.55	$5.65	$5.55	$5.65	$5.22	1,185
2016-11-01	$5.55	$5.55	$5.50	$5.50	$5.08	677
2016-10-31	$5.50	$5.80	$5.50	$5.65	$5.22	17,851
2016-10-28	$5.45	$5.54	$5.41	$5.47	$5.05	47,457
2016-10-27	$5.45	$5.48	$5.40	$5.42	$5.01	76,168
2016-10-26	$5.43	$5.46	$5.40	$5.45	$5.03	180,046
2016-10-25	$5.41	$5.42	$5.41	$5.42	$5.01	5,788
2016-10-24	$5.45	$5.46	$5.39	$5.41	$5.00	29,466
2016-10-21	$5.42	$5.42	$5.40	$5.42	$5.01	2,800
2016-10-20	$5.47	$5.47	$5.42	$5.42	$5.01	8,399
2016-10-19	$5.42	$5.44	$5.41	$5.42	$5.01	17,143
2016-10-18	$5.40	$5.50	$5.40	$5.42	$5.01	144,635
2016-10-17	$5.41	$5.42	$5.40	$5.40	$4.99	1,960
2016-10-14	$5.49	$5.49	$5.40	$5.40	$4.99	11,447
2016-10-13	$5.40	$5.46	$5.40	$5.41	$5.00	9,571
2016-10-12	$5.41	$5.42	$5.37	$5.42	$5.00	3,328
2016-10-11	$5.40	$5.41	$5.40	$5.40	$4.99	2,372
2016-10-10	$5.43	$5.43	$5.39	$5.41	$5.00	2,695
2016-10-07	$5.43	$5.48	$5.40	$5.48	$5.06	2,385
2016-10-06	$5.37	$5.45	$5.37	$5.45	$5.03	3,083
2016-10-05	$5.37	$5.38	$5.37	$5.37	$4.96	934
2016-10-04	$5.46	$5.46	$5.35	$5.37	$4.96	13,572
2016-10-03	$5.49	$5.49	$5.41	$5.41	$5.00	1,352
2016-09-30	$5.37	$5.44	$5.37	$5.42	$5.01	5,482
2016-09-29	$5.43	$5.43	$5.38	$5.38	$4.97	600
2016-09-28	$5.38	$5.44	$5.38	$5.41	$5.00	9,124
2016-09-27	$5.41	$5.44	$5.41	$5.44	$5.03	25,597
2016-09-26	$5.40	$5.41	$5.40	$5.40	$4.99	1,406
2016-09-23	$5.40	$5.47	$5.40	$5.44	$5.03	1,595
2016-09-22	$5.49	$5.49	$5.40	$5.40	$4.99	4,787
2016-09-21	$5.49	$5.49	$5.44	$5.45	$5.03	7,912
2016-09-20	$5.40	$5.40	$5.40	$5.40	$4.99	21
2016-09-19	$5.50	$5.50	$5.40	$5.40	$4.99	10,431
2016-09-16	$5.41	$5.49	$5.41	$5.49	$5.07	10,612
2016-09-15	$5.41	$5.42	$5.41	$5.41	$5.00	1,834
2016-09-14	$5.42	$5.42	$5.42	$5.42	$5.01	480
2016-09-13	$5.41	$5.45	$5.41	$5.41	$5.00	3,101
2016-09-12	$5.40	$5.41	$5.40	$5.40	$4.99	38,517
2016-09-09	$5.41	$5.41	$5.40	$5.40	$4.99	2,301
2016-09-08	$5.38	$5.40	$5.38	$5.40	$4.99	2,093
2016-09-07	$5.44	$5.49	$5.38	$5.38	$4.97	23,103
2016-09-06	$5.37	$5.44	$5.36	$5.39	$4.98	2,791
2016-09-02	$5.39	$5.44	$5.39	$5.39	$4.98	1,205
2016-09-01	$5.39	$5.44	$5.38	$5.44	$5.03	1,215
2016-08-31	$5.42	$5.45	$5.42	$5.45	$5.03	2,600
2016-08-30	$5.38	$5.44	$5.38	$5.44	$5.03	10,794
2016-08-29	$5.35	$5.41	$5.35	$5.38	$4.97	7,627
2016-08-26	$5.34	$5.35	$5.31	$5.35	$4.94	3,550
2016-08-25	$5.30	$5.40	$5.30	$5.31	$4.91	48,733
2016-08-24	$5.25	$5.30	$5.25	$5.30	$4.90	1,008
2016-08-23	$5.30	$5.32	$5.26	$5.32	$4.92	3,804
2016-08-22	$5.30	$5.37	$5.30	$5.37	$4.96	15,304
2016-08-19	$5.26	$5.26	$5.26	$5.26	$4.86	0
2016-08-18	$5.24	$5.30	$5.24	$5.26	$4.86	776
2016-08-17	$5.25	$5.26	$5.25	$5.26	$4.85	1,404
2016-08-16	$5.22	$5.27	$5.22	$5.26	$4.86	7,639
2016-08-15	$5.25	$5.32	$5.25	$5.30	$4.90	24,892
2016-08-12	$5.25	$5.27	$5.21	$5.25	$4.85	9,787
2016-08-11	$5.32	$5.32	$5.22	$5.22	$4.82	1,200
2016-08-10	$5.30	$5.30	$5.23	$5.26	$4.86	897
2016-08-09	$5.20	$5.21	$5.20	$5.21	$4.81	1,944
2016-08-08	$5.19	$5.19	$5.17	$5.18	$4.78	4,250
2016-08-05	$5.20	$5.20	$5.20	$5.20	$4.80	2,387
2016-08-04	$5.15	$5.15	$5.15	$5.15	$4.76	0
2016-08-03	$5.15	$5.16	$5.15	$5.15	$4.76	3,400
2016-08-02	$5.15	$5.18	$5.15	$5.15	$4.76	10,302
2016-08-01	$5.20	$5.20	$5.15	$5.15	$4.76	6,423
2016-07-29	$5.29	$5.38	$5.21	$5.21	$4.81	38,938
2016-07-28	$5.18	$5.21	$5.15	$5.21	$4.81	27,683
2016-07-27	$5.15	$5.36	$5.10	$5.19	$4.79	6,863
2016-07-26	$5.16	$5.24	$5.16	$5.16	$4.77	9,776
2016-07-25	$5.16	$5.16	$5.15	$5.16	$4.77	8,343
2016-07-22	$5.16	$5.20	$5.15	$5.18	$4.78	18,883
2016-07-21	$5.18	$5.18	$5.15	$5.17	$4.78	14,584
2016-07-20	$5.15	$5.19	$5.15	$5.17	$4.78	17,505
2016-07-19	$5.20	$5.20	$5.15	$5.18	$4.78	4,446
2016-07-18	$5.16	$5.24	$5.16	$5.20	$4.80	4,557
2016-07-15	$5.24	$5.24	$5.11	$5.24	$4.84	10,117
2016-07-14	$5.15	$5.21	$5.10	$5.21	$4.81	102,238
2016-07-13	$5.10	$5.18	$5.10	$5.14	$4.75	5,877
2016-07-12	$5.15	$5.20	$5.10	$5.11	$4.72	113,084
2016-07-11	$5.17	$5.24	$5.10	$5.13	$4.74	12,971
2016-07-08	$5.21	$5.21	$5.10	$5.14	$4.75	2,811
2016-07-07	$5.23	$5.24	$5.10	$5.12	$4.73	6,465
2016-07-06	$5.17	$5.23	$5.14	$5.23	$4.83	3,498
2016-07-05	$5.24	$5.25	$5.12	$5.21	$4.81	2,866
2016-07-01	$5.20	$5.50	$5.13	$5.15	$4.76	28,355
2016-06-30	$5.24	$5.26	$5.07	$5.18	$4.78	11,510
2016-06-29	$5.13	$5.23	$5.06	$5.23	$4.83	6,374
2016-06-28	$5.07	$5.13	$5.07	$5.13	$4.74	3,244
2016-06-27	$5.19	$5.24	$5.05	$5.05	$4.66	11,718
2016-06-24	$5.07	$5.30	$5.07	$5.30	$4.90	12,422
2016-06-23	$5.15	$5.24	$5.10	$5.11	$4.72	5,161
2016-06-22	$5.10	$5.13	$5.10	$5.10	$4.71	1,280
2016-06-21	$5.09	$5.14	$5.06	$5.14	$4.75	110,296
2016-06-20	$5.15	$5.15	$5.09	$5.09	$4.70	6,404
2016-06-17	$5.09	$5.20	$5.09	$5.16	$4.77	14,867
2016-06-16	$5.20	$5.20	$5.20	$5.20	$4.80	148
2016-06-15	$5.11	$5.13	$5.11	$5.13	$4.74	1,146
2016-06-14	$5.12	$5.16	$5.09	$5.09	$4.70	4,092
2016-06-13	$5.26	$5.30	$5.09	$5.12	$4.73	107,374
2016-06-10	$5.16	$5.23	$5.16	$5.20	$4.80	20,912
2016-06-09	$5.20	$5.24	$5.12	$5.14	$4.75	4,040
2016-06-08	$5.26	$5.30	$5.13	$5.23	$4.83	117,132
2016-06-07	$5.19	$5.25	$5.19	$5.24	$4.84	13,552
2016-06-06	$5.19	$5.19	$5.19	$5.19	$4.79	128
2016-06-03	$5.19	$5.19	$5.19	$5.19	$4.79	669
2016-06-02	$5.25	$5.30	$5.15	$5.15	$4.76	165,423
2016-06-01	$5.24	$5.30	$5.17	$5.27	$4.87	65,418
2016-05-31	$5.16	$5.20	$5.16	$5.20	$4.80	13,715
2016-05-27	$5.25	$5.25	$5.16	$5.16	$4.77	1,544
2016-05-26	$5.23	$5.23	$5.23	$5.23	$4.83	174
2016-05-25	$5.13	$5.24	$5.10	$5.16	$4.77	6,937
2016-05-24	$5.11	$5.13	$5.10	$5.12	$4.73	10,620
2016-05-23	$5.12	$5.12	$5.07	$5.10	$4.71	7,489
2016-05-20	$5.08	$5.13	$5.07	$5.08	$4.69	12,322
2016-05-19	$5.06	$5.13	$5.03	$5.10	$4.71	5,605
2016-05-18	$5.05	$5.10	$5.05	$5.07	$4.68	2,385
2016-05-17	$5.05	$5.15	$5.05	$5.07	$4.68	4,977
2016-05-16	$5.09	$5.09	$5.07	$5.07	$4.68	3,646
2016-05-13	$5.07	$5.10	$5.07	$5.10	$4.71	1,088
2016-05-12	$5.11	$5.13	$5.07	$5.07	$4.68	3,806
2016-05-11	$5.12	$5.17	$5.07	$5.08	$4.69	33,001
2016-05-10	$5.05	$5.09	$5.05	$5.09	$4.70	6,710
2016-05-09	$5.06	$5.06	$5.03	$5.05	$4.66	7,715
2016-05-06	$5.05	$5.16	$5.05	$5.14	$4.75	13,760
2016-05-05	$5.03	$5.04	$5.03	$5.04	$4.66	452
2016-05-04	$5.05	$5.09	$5.02	$5.09	$4.70	7,126
2016-05-03	$5.02	$5.04	$5.02	$5.04	$4.66	1,534
2016-05-02	$5.04	$5.05	$5.01	$5.02	$4.64	2,547
2016-04-29	$5.03	$5.04	$5.02	$5.04	$4.66	8,629
2016-04-28	$5.00	$5.01	$5.00	$5.01	$4.62	374
2016-04-27	$5.01	$5.05	$5.00	$5.05	$4.66	8,068
2016-04-26	$4.97	$5.05	$4.93	$4.93	$4.55	3,513
2016-04-25	$4.90	$4.90	$4.90	$4.90	$4.53	415
2016-04-22	$4.94	$4.99	$4.92	$4.93	$4.55	3,734
2016-04-21	$4.94	$4.98	$4.89	$4.90	$4.53	7,547
2016-04-20	$4.99	$4.99	$4.90	$4.98	$4.60	16,780
2016-04-19	$4.86	$4.99	$4.86	$4.99	$4.61	2,897
2016-04-18	$4.99	$5.00	$4.90	$4.91	$4.54	7,430
2016-04-15	$4.96	$4.99	$4.90	$4.90	$4.53	8,688
2016-04-14	$4.88	$4.92	$4.88	$4.91	$4.54	3,539
2016-04-13	$4.99	$4.99	$4.90	$4.91	$4.54	683
2016-04-12	$4.92	$4.92	$4.87	$4.90	$4.53	7,321
2016-04-11	$4.88	$4.88	$4.86	$4.86	$4.49	3,333
2016-04-08	$4.75	$5.02	$4.75	$4.87	$4.50	12,024
2016-04-07	$4.80	$4.80	$4.80	$4.80	$4.43	202
2016-04-06	$4.84	$4.88	$4.73	$4.73	$4.37	1,829
2016-04-05	$4.82	$4.96	$4.72	$4.72	$4.36	825
2016-04-04	$5.01	$5.10	$4.97	$5.00	$4.62	115,430
2016-04-01	$5.03	$5.03	$4.84	$5.00	$4.62	18,216
2016-03-31	$5.01	$5.03	$4.99	$5.00	$4.62	9,819
2016-03-30	$5.00	$5.05	$5.00	$5.00	$4.62	14,995
2016-03-29	$4.90	$5.02	$4.90	$5.00	$4.62	16,355
2016-03-28	$4.97	$5.04	$4.95	$5.04	$4.66	3,771
2016-03-24	$4.95	$4.95	$4.95	$4.95	$4.57	0
2016-03-23	$5.00	$5.00	$4.86	$4.95	$4.57	7,605
2016-03-22	$4.90	$5.02	$4.90	$4.91	$4.54	7,792
2016-03-21	$5.07	$5.07	$4.79	$4.79	$4.42	2,785
2016-03-18	$4.92	$5.14	$4.86	$5.14	$4.75	27,886
2016-03-17	$5.07	$5.07	$4.95	$4.95	$4.57	3,288
2016-03-16	$5.00	$5.01	$5.00	$5.01	$4.63	1,416
2016-03-15	$4.97	$4.97	$4.96	$4.96	$4.58	300
2016-03-14	$4.95	$4.95	$4.95	$4.95	$4.57	148
2016-03-11	$4.99	$5.04	$4.99	$4.99	$4.61	6,534
2016-03-10	$5.03	$5.03	$4.95	$4.95	$4.57	1,816
2016-03-09	$4.99	$5.00	$4.95	$4.96	$4.58	5,638
2016-03-08	$4.96	$5.01	$4.95	$4.95	$4.57	2,869
2016-03-07	$4.91	$4.96	$4.85	$4.95	$4.57	29,746
2016-03-04	$4.86	$4.90	$4.86	$4.90	$4.53	8,781
2016-03-03	$4.73	$4.98	$4.73	$4.86	$4.49	2,752
2016-03-02	$4.80	$4.89	$4.75	$4.89	$4.52	4,739
2016-03-01	$4.85	$5.00	$4.79	$4.90	$4.53	13,678
2016-02-29	$5.01	$5.01	$4.89	$4.90	$4.53	3,891
2016-02-26	$4.96	$4.99	$4.74	$4.99	$4.61	2,614
2016-02-25	$4.86	$4.95	$4.71	$4.95	$4.57	4,098
2016-02-24	$4.83	$4.88	$4.81	$4.88	$4.51	5,841
2016-02-23	$4.90	$4.90	$4.82	$4.90	$4.53	6,807
2016-02-22	$4.94	$4.98	$4.90	$4.97	$4.59	6,862
2016-02-19	$4.91	$4.98	$4.84	$4.89	$4.52	42,098
2016-02-18	$4.90	$4.90	$4.90	$4.90	$4.53	125
2016-02-17	$4.91	$4.99	$4.90	$4.99	$4.61	1,031
2016-02-16	$4.87	$4.98	$4.82	$4.95	$4.57	3,436
2016-02-12	$4.89	$4.99	$4.61	$4.89	$4.52	12,238
2016-02-11	$4.91	$4.96	$4.45	$4.89	$4.52	13,538
2016-02-10	$4.91	$4.91	$4.91	$4.91	$4.54	481
2016-02-09	$5.00	$5.02	$4.91	$4.97	$4.59	46,826
2016-02-08	$4.96	$4.99	$4.96	$4.99	$4.61	280
2016-02-05	$5.11	$5.11	$4.92	$4.98	$4.60	4,564
2016-02-04	$5.12	$5.12	$4.93	$5.05	$4.66	1,431
2016-02-03	$5.00	$5.02	$4.93	$5.02	$4.64	10,072
2016-02-02	$5.03	$5.13	$4.94	$5.02	$4.64	10,843
2016-02-01	$5.10	$5.10	$5.03	$5.04	$4.66	9,027
2016-01-29	$5.07	$5.15	$4.85	$5.04	$4.66	8,511
2016-01-28	$5.02	$5.02	$4.71	$5.00	$4.62	36,288
2016-01-27	$5.04	$5.08	$4.73	$4.99	$4.61	2,793
2016-01-26	$5.00	$5.35	$4.81	$4.82	$4.45	22,086
2016-01-25	$5.16	$5.35	$5.03	$5.12	$4.73	9,233
2016-01-22	$5.05	$5.16	$5.01	$5.07	$4.68	19,205
2016-01-21	$5.04	$5.05	$5.01	$5.05	$4.66	7,341
2016-01-20	$5.01	$5.04	$4.92	$5.02	$4.64	40,046
2016-01-19	$5.10	$5.10	$4.88	$4.99	$4.61	6,065
2016-01-15	$5.15	$5.28	$4.83	$5.14	$4.75	20,672
2016-01-14	$5.25	$5.27	$5.17	$5.22	$4.82	7,328
2016-01-13	$5.42	$5.42	$5.29	$5.29	$4.89	1,838
2016-01-12	$5.45	$5.45	$5.35	$5.35	$4.94	3,495
2016-01-11	$5.42	$5.42	$5.36	$5.36	$4.95	1,100
2016-01-08	$5.44	$5.44	$5.31	$5.44	$5.03	10,054
2016-01-07	$5.36	$5.41	$5.36	$5.40	$4.99	5,490
2016-01-06	$5.41	$5.43	$5.40	$5.43	$5.02	7,987
2016-01-05	$5.36	$5.40	$5.36	$5.39	$4.98	3,617
2016-01-04	$5.41	$5.41	$5.30	$5.39	$4.98	58,229
2015-12-31	$5.38	$5.40	$5.27	$5.37	$4.96	2,233
2015-12-30	$5.26	$5.26	$5.26	$5.26	$4.86	4
2015-12-29	$5.26	$5.26	$5.26	$5.26	$4.86	7
2015-12-28	$5.32	$5.32	$5.26	$5.26	$4.86	1,454
2015-12-24	$5.41	$5.41	$5.33	$5.33	$4.92	1,173
2015-12-23	$5.36	$5.38	$5.30	$5.38	$4.97	8,995
2015-12-22	$5.35	$5.38	$5.35	$5.38	$4.97	630
2015-12-21	$5.37	$5.39	$5.27	$5.27	$4.87	3,167
2015-12-18	$5.35	$5.42	$5.35	$5.42	$5.01	11,515
2015-12-17	$5.38	$5.38	$5.35	$5.35	$4.94	12,426
2015-12-16	$5.40	$5.40	$5.38	$5.38	$4.97	4,755
2015-12-15	$5.45	$5.45	$5.39	$5.39	$4.98	886
2015-12-14	$5.39	$5.44	$5.39	$5.44	$5.02	4,722
2015-12-11	$5.41	$5.41	$5.36	$5.36	$4.95	1,087
2015-12-10	$5.35	$5.44	$5.35	$5.44	$5.03	2,267
2015-12-09	$5.42	$5.42	$5.42	$5.42	$5.01	102
2015-12-08	$5.42	$5.42	$5.42	$5.42	$5.01	104
2015-12-07	$5.36	$5.44	$5.36	$5.36	$4.95	4,583
2015-12-04	$5.42	$5.42	$5.42	$5.42	$5.01	1,183
2015-12-03	$5.36	$5.42	$5.36	$5.42	$5.01	400
2015-12-02	$5.34	$5.40	$5.34	$5.36	$4.95	51,621
2015-12-01	$5.40	$5.45	$5.33	$5.41	$5.00	44,463
2015-11-30	$5.25	$5.40	$5.25	$5.40	$4.99	50,499
2015-11-27	$5.25	$5.25	$5.25	$5.25	$4.85	166
2015-11-25	$5.32	$5.35	$5.32	$5.34	$4.93	4,068
2015-11-24	$5.33	$5.33	$5.32	$5.32	$4.91	1,870
2015-11-23	$5.35	$5.36	$5.34	$5.34	$4.93	4,220
2015-11-20	$5.37	$5.39	$5.35	$5.35	$4.94	32,237
2015-11-19	$5.34	$5.37	$5.34	$5.37	$4.96	5,898
2015-11-18	$5.36	$5.37	$5.33	$5.33	$4.92	4,651
2015-11-17	$5.34	$5.36	$5.32	$5.36	$4.95	4,015
2015-11-16	$5.34	$5.34	$5.34	$5.34	$4.93	127
2015-11-13	$5.34	$5.37	$5.30	$5.37	$4.96	18,823
2015-11-12	$5.34	$5.35	$5.34	$5.34	$4.93	4,623
2015-11-11	$5.32	$5.36	$5.32	$5.34	$4.93	13,848
2015-11-10	$5.33	$5.33	$5.30	$5.31	$4.91	1,350
2015-11-09	$5.26	$5.27	$5.26	$5.27	$4.87	350
2015-11-06	$5.24	$5.30	$5.24	$5.27	$4.87	10,800
2015-11-05	$5.26	$5.29	$5.23	$5.26	$4.86	30,696
2015-11-04	$5.26	$5.30	$5.26	$5.26	$4.86	21,473
2015-11-03	$5.26	$5.28	$5.23	$5.26	$4.86	11,006
2015-11-02	$5.26	$5.28	$5.20	$5.26	$4.86	48,290
2015-10-30	$5.26	$5.27	$5.25	$5.26	$4.86	22,228
2015-10-29	$5.26	$5.27	$5.22	$5.26	$4.86	24,652
2015-10-28	$5.23	$5.29	$5.23	$5.28	$4.88	4,622
2015-10-27	$5.23	$5.23	$5.17	$5.17	$4.78	3,021
2015-10-26	$5.22	$5.25	$5.17	$5.19	$4.79	16,686
2015-10-23	$5.20	$5.50	$5.20	$5.26	$4.86	12,061
2015-10-22	$5.18	$5.18	$5.13	$5.17	$4.78	17,692
2015-10-21	$5.18	$5.18	$5.15	$5.17	$4.78	11,369
2015-10-20	$5.14	$5.18	$5.14	$5.18	$4.78	11,308
2015-10-19	$5.02	$5.15	$5.00	$5.15	$4.76	48,636
2015-10-16	$5.14	$5.14	$5.02	$5.02	$4.64	2,153
2015-10-15	$5.13	$5.15	$5.01	$5.12	$4.73	4,147
2015-10-14	$4.96	$4.96	$4.93	$4.93	$4.55	2,046
2015-10-13	$4.92	$4.92	$4.92	$4.92	$4.54	152
2015-10-12	$5.04	$5.07	$5.01	$5.07	$4.68	3,030
2015-10-09	$5.02	$5.02	$4.98	$5.02	$4.64	6,099
2015-10-08	$5.00	$5.14	$5.00	$5.02	$4.64	1,753
2015-10-07	$5.06	$5.06	$4.96	$5.00	$4.62	3,680
2015-10-06	$5.00	$5.04	$4.92	$5.04	$4.66	30,538
2015-10-05	$5.00	$5.07	$4.90	$5.01	$4.63	58,883
2015-10-02	$4.95	$4.98	$4.90	$4.92	$4.54	1,884
2015-10-01	$5.06	$5.06	$4.88	$4.88	$4.51	21,346
2015-09-30	$5.01	$5.04	$4.98	$5.01	$4.63	6,770
2015-09-29	$4.99	$4.99	$4.97	$4.97	$4.59	442
2015-09-28	$4.77	$4.97	$4.77	$4.96	$4.58	5,201
2015-09-25	$4.94	$5.04	$4.94	$5.04	$4.66	733
2015-09-24	$5.08	$5.11	$5.04	$5.04	$4.66	5,077
2015-09-23	$5.09	$5.09	$4.96	$5.09	$4.70	1,460
2015-09-22	$5.04	$5.10	$4.89	$5.06	$4.67	4,731
2015-09-21	$5.15	$5.15	$5.06	$5.13	$4.74	984
2015-09-18	$5.06	$5.14	$5.03	$5.14	$4.75	20,606
2015-09-17	$5.06	$5.15	$5.06	$5.06	$4.67	2,923
2015-09-16	$5.04	$5.06	$5.04	$5.05	$4.66	400
2015-09-15	$5.11	$5.11	$4.86	$5.01	$4.63	5,521
2015-09-14	$5.06	$5.06	$5.06	$5.06	$4.67	2,610
2015-09-11	$5.06	$5.09	$4.93	$5.05	$4.66	1,238
2015-09-10	$5.06	$5.09	$5.00	$5.09	$4.70	2,811
2015-09-09	$5.06	$5.06	$5.05	$5.05	$4.66	544
2015-09-08	$5.01	$5.09	$4.97	$5.03	$4.65	34,116

Community Bankers Trust Corp (ESXB) News Headlines

Recent Community Bankers Trust Corp (ESXB) News

Similar Companies to Community Bankers Trust Corp (ESXB) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Community Bankers Trust Corp (ESXB) Exchange: NASDAQ