Frequency Electronics Inc (FEIM)

Exchange: NASDAQ

$9.77 ($0.21) 2.20%

Data as of Dec. 2, 2021

Dec. 2, 2021
Frequency Electronics Inc - Daily Information
Click for more stock information on Frequency Electronics Inc.
Daily Information Data
Date Dec. 2, 2021
Open $9.67
Previous Close $9.77
High $9.93
Low $9.57
Adjusted Open $9.67
Previous Adjusted Close $9.77
Adjusted High $9.93
Adjusted Low $9.57

About Frequency Electronics Inc (FEIM)

Frequency Electronics, Inc. is a world leader in the design, development and manufacture of high precision timing, frequency generation and RF control products for space and terrestrial applications. Frequency’s products are used in satellite payloads and in other commercial, government and military systems including C4ISR and electronic warfare, missiles, UAVs, aircraft, GPS, secure communications, energy exploration and wireline and wireless networks. Frequency has received over 100 awards of excellence for achievements in providing high performance electronic assemblies for over 150 space and DOD programs. The Company invests significant resources in research and development to expand its capabilities and markets. Frequency’s Mission Statement: “Our mission is to provide precision time and low phase noise frequency generation systems from 1 Hz to 50 GHz, for space and other challenging environments.” Subsidiaries and Affiliates: FEI-Zyfer provides GPS and secure timing ("SAASM") capabilities for critical military and commercial applications; FEI-Elcom Tech provides Electronic Warfare (“EW”) sub-systems and state-of-the-art RF microwave products.

Historical Stock Data for Frequency Electronics Inc (FEIM)
Date Open High Low Close Adj.Close Volume
2021-11-19 $9.67 $9.93 $9.57 $9.77 $9.77 3,375
2021-11-18 $9.87 $9.87 $9.56 $9.56 $9.56 2,941
2021-11-17 $9.92 $9.96 $9.78 $9.81 $9.81 6,850
2021-11-16 $9.66 $9.99 $9.66 $9.88 $9.88 4,807
2021-11-15 $9.81 $10.10 $9.80 $10.10 $10.10 2,343
2021-11-12 $9.95 $9.99 $9.76 $9.80 $9.80 48,525
2021-11-11 $9.99 $10.00 $9.99 $10.00 $10.00 1,847
2021-11-10 $10.00 $10.00 $9.98 $9.99 $9.99 1,639
2021-11-09 $9.90 $10.15 $9.90 $10.15 $10.15 2,040
2021-11-08 $10.09 $10.18 $9.83 $9.88 $9.88 13,124
2021-11-05 $10.00 $10.17 $10.00 $10.10 $10.10 3,684
2021-11-04 $10.09 $10.10 $10.00 $10.00 $10.00 3,824
2021-11-03 $9.97 $10.04 $9.94 $10.04 $10.04 6,340
2021-11-02 $9.96 $10.12 $9.96 $10.12 $10.12 3,787
2021-11-01 $10.09 $10.09 $9.91 $9.91 $9.91 806
2021-10-29 $9.83 $10.10 $9.78 $9.99 $9.99 10,991
2021-10-28 $9.80 $10.10 $9.80 $10.10 $10.10 6,751
2021-10-27 $9.90 $9.96 $9.80 $9.80 $9.80 7,568
2021-10-26 $10.07 $10.07 $9.88 $9.90 $9.90 3,762
2021-10-25 $9.97 $10.23 $9.97 $10.10 $10.10 38,436
2021-10-22 $10.15 $10.22 $10.03 $10.15 $10.15 5,188
2021-10-21 $10.05 $10.27 $10.03 $10.20 $10.20 34,989
2021-10-20 $10.06 $10.20 $9.98 $9.98 $9.98 10,608
2021-10-19 $10.08 $10.08 $10.04 $10.06 $10.06 8,576
2021-10-18 $10.02 $10.11 $9.96 $10.04 $10.04 11,511
2021-10-15 $10.00 $10.06 $9.95 $9.95 $9.95 6,361
2021-10-14 $10.00 $10.08 $10.00 $10.01 $10.01 27,219
2021-10-13 $10.08 $10.13 $10.06 $10.06 $10.06 7,852
2021-10-12 $9.99 $10.11 $9.99 $10.07 $10.07 5,895
2021-10-11 $10.11 $10.12 $10.00 $10.02 $10.02 11,758
2021-10-08 $10.26 $10.26 $10.06 $10.18 $10.18 4,323
2021-10-07 $10.23 $10.28 $10.15 $10.16 $10.16 6,632
2021-10-06 $10.24 $10.28 $10.07 $10.28 $10.28 4,261
2021-10-05 $10.15 $10.47 $10.02 $10.25 $10.25 9,777
2021-10-04 $10.27 $10.28 $9.95 $10.19 $10.19 13,234
2021-10-01 $10.31 $10.33 $10.14 $10.31 $10.31 16,924
2021-09-30 $10.29 $10.50 $10.21 $10.33 $10.33 23,890
2021-09-29 $10.49 $10.86 $10.00 $10.37 $10.37 75,952
2021-09-28 $10.86 $11.33 $10.02 $10.60 $10.60 645,362
2021-09-27 $9.68 $9.86 $9.55 $9.55 $9.55 335,068
2021-09-24 $9.68 $9.68 $9.55 $9.65 $9.65 1,741
2021-09-23 $9.87 $9.87 $9.62 $9.62 $9.62 1,047
2021-09-22 $9.60 $9.86 $9.60 $9.82 $9.82 9,698
2021-09-21 $9.66 $9.67 $9.55 $9.55 $9.55 5,161
2021-09-20 $9.87 $9.87 $9.55 $9.64 $9.64 27,186
2021-09-17 $9.61 $10.14 $9.61 $9.98 $9.98 15,946
2021-09-16 $9.72 $9.97 $9.66 $9.71 $9.71 4,847
2021-09-15 $9.57 $10.11 $9.57 $9.78 $9.78 13,871
2021-09-14 $9.75 $10.02 $9.22 $9.66 $9.66 100,664
2021-09-13 $10.99 $10.99 $10.75 $10.91 $10.91 7,615
2021-09-10 $10.75 $11.20 $10.75 $10.99 $10.99 2,504
2021-09-09 $10.81 $10.90 $10.34 $10.90 $10.90 3,422
2021-09-08 $10.99 $11.21 $10.70 $10.70 $10.70 22,965
2021-09-07 $11.05 $11.21 $10.98 $10.98 $10.98 19,834
2021-09-03 $10.90 $11.01 $10.90 $11.00 $11.00 13,463
2021-09-02 $10.86 $11.09 $10.85 $10.90 $10.90 17,630
2021-09-01 $10.70 $10.96 $10.55 $10.90 $10.90 21,319
2021-08-31 $11.05 $11.05 $10.75 $10.85 $10.85 12,630
2021-08-30 $10.05 $11.00 $10.05 $10.91 $10.91 67,068
2021-08-27 $10.05 $10.30 $10.05 $10.07 $10.07 6,094
2021-08-26 $10.00 $10.10 $10.00 $10.10 $10.10 1,297
2021-08-25 $10.38 $10.38 $10.02 $10.04 $10.04 1,122
2021-08-24 $10.15 $10.50 $10.00 $10.30 $10.30 1,818
2021-08-23 $10.50 $10.50 $9.96 $10.03 $10.03 5,095
2021-08-20 $10.25 $10.41 $9.92 $10.40 $10.40 16,967
2021-08-19 $9.61 $10.23 $9.61 $10.11 $10.11 21,735
2021-08-18 $9.67 $9.91 $9.62 $9.91 $9.91 4,136
2021-08-17 $9.74 $9.93 $9.60 $9.93 $9.93 2,009
2021-08-16 $9.88 $9.88 $9.77 $9.80 $9.80 2,713
2021-08-13 $10.10 $10.10 $9.88 $9.96 $9.96 3,797
2021-08-12 $9.98 $10.17 $9.98 $10.05 $10.05 2,563
2021-08-11 $10.05 $10.06 $9.97 $10.04 $10.04 7,881
2021-08-10 $9.98 $10.42 $9.95 $10.05 $10.05 22,510
2021-08-09 $9.90 $10.04 $9.88 $10.02 $10.02 5,433
2021-08-06 $9.65 $9.89 $9.65 $9.86 $9.86 20,623
2021-08-05 $9.82 $9.86 $9.71 $9.75 $9.75 1,628
2021-08-04 $9.81 $9.87 $9.69 $9.76 $9.76 5,324
2021-08-03 $9.80 $9.98 $9.80 $9.98 $9.98 20,112
2021-08-02 $10.01 $10.01 $9.86 $9.98 $9.98 4,372
2021-07-30 $10.09 $10.09 $9.86 $10.02 $10.02 6,945
2021-07-29 $10.10 $10.13 $10.00 $10.05 $10.05 6,686
2021-07-28 $9.95 $10.07 $9.95 $10.03 $10.03 6,731
2021-07-27 $9.90 $10.00 $9.81 $9.97 $9.97 20,281
2021-07-26 $10.15 $10.15 $10.07 $10.13 $10.13 3,784
2021-07-23 $10.23 $10.26 $10.13 $10.15 $10.15 7,255
2021-07-22 $10.30 $10.39 $10.06 $10.21 $10.21 8,896
2021-07-21 $10.39 $10.39 $10.04 $10.25 $10.25 10,790
2021-07-20 $10.02 $10.44 $9.90 $10.22 $10.22 38,253
2021-07-19 $9.98 $10.06 $9.90 $9.96 $9.96 20,473
2021-07-16 $10.00 $10.13 $9.91 $10.00 $10.00 19,075
2021-07-15 $9.92 $10.04 $9.79 $9.87 $9.87 4,114
2021-07-14 $9.79 $10.20 $9.70 $10.01 $10.01 78,169
2021-07-13 $9.76 $9.85 $9.73 $9.76 $9.76 3,355
2021-07-12 $9.79 $9.80 $9.54 $9.80 $9.80 7,850
2021-07-09 $9.77 $9.88 $9.74 $9.79 $9.79 40,719
2021-07-08 $9.81 $9.81 $9.48 $9.70 $9.70 11,378
2021-07-07 $9.77 $9.90 $9.60 $9.79 $9.79 81,328
2021-07-06 $9.75 $9.90 $9.57 $9.80 $9.80 69,864
2021-07-02 $9.76 $9.78 $9.31 $9.71 $9.71 50,266
2021-07-01 $9.72 $9.88 $9.69 $9.74 $9.74 32,263
2021-06-30 $9.98 $10.00 $9.60 $9.80 $9.80 122,616
2021-06-29 $9.43 $9.50 $9.36 $9.50 $9.50 6,710
2021-06-28 $9.22 $9.49 $9.11 $9.40 $9.40 17,887
2021-06-25 $9.07 $9.26 $8.93 $9.15 $9.15 30,798
2021-06-24 $9.14 $9.19 $9.00 $9.03 $9.03 13,157
2021-06-23 $9.08 $9.13 $8.82 $8.96 $8.96 15,821
2021-06-22 $9.30 $9.30 $8.82 $8.93 $8.93 32,828
2021-06-21 $9.31 $9.31 $9.06 $9.10 $9.10 33,351
2021-06-18 $9.26 $9.26 $9.15 $9.25 $9.25 5,170
2021-06-17 $9.26 $9.74 $8.97 $9.21 $9.21 15,295
2021-06-16 $9.79 $9.81 $8.98 $9.16 $9.16 32,550
2021-06-15 $9.70 $9.80 $9.70 $9.78 $9.78 7,506
2021-06-14 $9.65 $9.65 $9.50 $9.61 $9.61 360,973
2021-06-11 $9.50 $9.80 $9.50 $9.60 $9.60 13,928
2021-06-10 $9.51 $9.73 $9.51 $9.67 $9.67 2,827
2021-06-09 $9.75 $9.85 $9.52 $9.55 $9.55 116,559
2021-06-08 $9.78 $9.82 $9.75 $9.75 $9.75 4,995
2021-06-07 $9.71 $9.80 $9.70 $9.80 $9.80 10,507
2021-06-04 $9.82 $9.82 $9.61 $9.70 $9.70 22,559
2021-06-03 $9.75 $9.80 $9.66 $9.66 $9.66 5,266
2021-06-02 $10.00 $10.00 $9.55 $9.75 $9.75 55,927
2021-06-01 $10.03 $10.03 $9.90 $9.90 $9.90 2,505
2021-05-28 $10.06 $10.06 $9.91 $9.96 $9.96 5,454
2021-05-27 $10.11 $10.15 $10.03 $10.05 $10.05 2,550
2021-05-26 $9.95 $10.12 $9.93 $9.93 $9.93 7,355
2021-05-25 $9.70 $10.20 $9.70 $9.87 $9.87 23,938
2021-05-24 $9.55 $9.69 $9.55 $9.62 $9.62 5,442
2021-05-21 $9.52 $9.69 $9.39 $9.66 $9.66 94,128
2021-05-20 $9.44 $9.56 $9.40 $9.40 $9.40 1,126
2021-05-19 $9.50 $9.65 $9.40 $9.44 $9.44 6,106
2021-05-18 $9.35 $9.60 $9.35 $9.56 $9.56 1,852
2021-05-17 $9.28 $9.44 $9.26 $9.34 $9.34 4,106
2021-05-14 $9.46 $9.52 $9.27 $9.30 $9.30 13,719
2021-05-13 $9.40 $9.59 $9.30 $9.30 $9.30 14,485
2021-05-12 $9.41 $9.82 $9.41 $9.51 $9.51 11,197
2021-05-11 $9.61 $9.61 $9.42 $9.43 $9.43 17,639
2021-05-10 $9.88 $10.17 $9.51 $9.54 $9.54 11,643
2021-05-07 $10.05 $10.27 $9.93 $9.94 $9.94 19,373
2021-05-06 $10.35 $10.35 $10.11 $10.11 $10.11 15,006
2021-05-05 $10.96 $10.96 $10.55 $10.55 $10.55 3,291
2021-05-04 $10.71 $11.01 $10.50 $10.52 $10.52 13,124
2021-05-03 $10.72 $10.83 $10.72 $10.83 $10.83 1,216
2021-04-30 $10.82 $10.87 $10.74 $10.74 $10.74 6,028
2021-04-29 $10.73 $10.85 $10.61 $10.78 $10.78 42,056
2021-04-28 $10.60 $10.73 $10.60 $10.60 $10.60 7,351
2021-04-27 $10.82 $10.85 $10.31 $10.52 $10.52 13,696
2021-04-26 $10.80 $10.80 $10.60 $10.65 $10.65 7,665
2021-04-23 $10.81 $11.00 $10.77 $10.77 $10.77 6,485
2021-04-22 $10.89 $10.90 $10.89 $10.90 $10.90 605
2021-04-21 $10.88 $11.22 $10.86 $10.91 $10.91 3,928
2021-04-20 $10.94 $11.14 $10.80 $10.80 $10.80 12,179
2021-04-19 $10.99 $11.13 $10.75 $10.76 $10.76 6,664
2021-04-16 $11.22 $11.22 $10.65 $10.75 $10.75 18,474
2021-04-15 $11.25 $11.49 $11.22 $11.30 $11.30 2,531
2021-04-14 $11.42 $11.50 $11.25 $11.30 $11.30 3,733
2021-04-13 $11.77 $11.77 $11.43 $11.44 $11.44 5,875
2021-04-12 $11.57 $11.74 $11.30 $11.64 $11.64 3,054
2021-04-09 $11.60 $11.84 $11.57 $11.65 $11.65 5,215
2021-04-08 $11.73 $11.80 $11.59 $11.59 $11.59 8,670
2021-04-07 $11.54 $11.74 $11.38 $11.59 $11.59 4,323
2021-04-06 $11.33 $11.45 $11.33 $11.45 $11.45 1,493
2021-04-05 $11.60 $11.62 $11.25 $11.30 $11.30 19,549
2021-04-01 $11.50 $11.71 $11.11 $11.27 $11.27 42,342
2021-03-31 $11.73 $11.83 $11.25 $11.29 $11.29 32,099
2021-03-30 $11.33 $11.83 $11.28 $11.60 $11.60 6,337
2021-03-29 $11.37 $11.67 $11.31 $11.38 $11.38 4,303
2021-03-26 $11.67 $11.67 $11.28 $11.49 $11.49 4,929
2021-03-25 $11.56 $12.20 $11.42 $11.42 $11.42 13,943
2021-03-24 $11.56 $12.36 $11.56 $11.99 $11.99 34,467
2021-03-23 $12.54 $12.70 $11.68 $11.85 $11.85 33,355
2021-03-22 $12.12 $13.06 $12.12 $12.45 $12.45 86,211
2021-03-19 $11.79 $12.06 $11.78 $12.06 $12.06 7,327
2021-03-18 $11.87 $12.08 $11.71 $11.92 $11.92 2,412
2021-03-17 $11.75 $12.01 $11.75 $11.79 $11.79 56,120
2021-03-16 $11.87 $11.87 $11.70 $11.70 $11.70 2,123
2021-03-15 $12.25 $12.25 $11.64 $12.04 $12.04 18,277
2021-03-12 $11.77 $11.98 $11.36 $11.90 $11.90 17,037
2021-03-11 $11.95 $12.24 $11.94 $11.95 $11.95 24,673
2021-03-10 $11.03 $12.25 $10.80 $12.24 $12.24 21,166
2021-03-09 $10.96 $11.25 $10.96 $11.16 $11.16 1,004
2021-03-08 $11.22 $11.44 $10.92 $11.01 $11.01 13,183
2021-03-05 $11.61 $11.84 $10.78 $11.25 $11.25 27,964
2021-03-04 $11.50 $11.76 $11.50 $11.76 $11.76 5,087
2021-03-03 $11.81 $11.81 $11.51 $11.73 $11.73 4,665
2021-03-02 $11.86 $11.86 $11.61 $11.85 $11.85 7,255
2021-03-01 $11.77 $12.05 $11.77 $12.00 $12.00 2,709
2021-02-26 $11.99 $12.09 $11.84 $11.84 $11.84 2,228
2021-02-25 $12.10 $12.60 $12.10 $12.15 $12.15 57,214
2021-02-24 $11.66 $12.10 $11.66 $12.00 $12.00 16,857
2021-02-23 $11.92 $12.04 $11.75 $11.84 $11.84 5,772
2021-02-22 $12.05 $12.06 $11.84 $12.00 $12.00 15,729
2021-02-19 $12.19 $12.26 $12.02 $12.14 $12.14 38,587
2021-02-18 $11.66 $12.25 $11.66 $12.20 $12.20 57,745
2021-02-17 $11.82 $11.98 $11.62 $11.62 $11.62 2,483
2021-02-16 $11.87 $12.09 $11.60 $11.83 $11.83 18,468
2021-02-12 $11.80 $12.16 $11.50 $11.50 $11.50 34,580
2021-02-11 $11.47 $12.10 $11.41 $11.51 $11.51 45,633
2021-02-10 $11.35 $11.70 $11.11 $11.39 $11.39 27,806
2021-02-09 $11.28 $11.46 $11.28 $11.34 $11.34 25,351
2021-02-08 $11.29 $11.37 $11.01 $11.15 $11.15 7,799
2021-02-05 $11.35 $11.35 $11.08 $11.08 $11.08 3,041
2021-02-04 $11.15 $11.26 $11.04 $11.13 $11.13 914
2021-02-03 $10.61 $11.19 $10.60 $11.16 $11.16 59,312
2021-02-02 $10.51 $10.95 $10.50 $10.80 $10.80 6,253
2021-02-01 $10.72 $10.98 $10.52 $10.52 $10.52 3,333
2021-01-29 $10.93 $10.93 $10.70 $10.72 $10.72 5,668
2021-01-28 $11.16 $11.16 $10.29 $10.60 $10.60 12,662
2021-01-27 $11.08 $11.18 $11.00 $11.13 $11.13 4,056
2021-01-26 $10.88 $11.18 $10.83 $10.91 $10.91 5,945
2021-01-25 $10.98 $11.09 $10.55 $10.84 $10.84 4,903
2021-01-22 $10.49 $10.85 $10.49 $10.85 $10.85 3,187
2021-01-21 $10.46 $11.00 $10.46 $10.56 $10.56 3,512
2021-01-20 $11.20 $11.43 $10.59 $10.59 $10.59 8,855
2021-01-19 $11.32 $11.38 $11.20 $11.20 $11.20 23,594
2021-01-15 $11.36 $11.36 $11.16 $11.26 $11.26 8,548
2021-01-14 $11.29 $11.32 $11.17 $11.20 $11.20 35,275
2021-01-13 $10.77 $11.36 $10.77 $11.01 $11.01 24,413
2021-01-12 $11.19 $11.31 $11.02 $11.02 $11.02 41,164
2021-01-11 $10.96 $11.20 $10.96 $11.20 $11.20 7,495
2021-01-08 $10.69 $11.20 $10.69 $11.03 $11.03 7,713
2021-01-07 $10.94 $11.38 $10.90 $11.04 $11.04 14,859
2021-01-06 $10.61 $10.96 $10.61 $10.70 $10.70 2,315
2021-01-05 $10.42 $10.98 $10.42 $10.80 $10.80 3,171
2021-01-04 $10.94 $10.94 $10.48 $10.48 $10.48 5,499
2020-12-31 $10.98 $10.99 $10.90 $10.99 $10.99 23,339
2020-12-30 $10.80 $10.94 $10.80 $10.94 $10.94 2,000
2020-12-29 $10.80 $10.91 $10.80 $10.81 $10.81 1,155
2020-12-28 $10.75 $11.00 $10.61 $10.61 $10.61 4,303
2020-12-24 $10.80 $10.80 $10.51 $10.57 $10.57 5,273
2020-12-23 $10.90 $10.98 $10.63 $10.63 $10.63 14,461
2020-12-22 $10.85 $10.95 $10.56 $10.93 $10.93 10,144
2020-12-21 $10.21 $10.79 $10.21 $10.55 $10.55 10,422
2020-12-18 $10.74 $10.75 $10.20 $10.30 $10.30 19,187
2020-12-17 $10.71 $10.92 $10.49 $10.69 $10.69 6,914
2020-12-16 $10.50 $10.90 $10.50 $10.70 $10.70 3,156
2020-12-15 $10.83 $10.86 $10.35 $10.36 $10.36 6,034
2020-12-14 $11.10 $11.10 $10.74 $10.78 $10.78 14,301
2020-12-11 $10.94 $11.39 $10.47 $10.80 $10.80 50,847
2020-12-10 $10.16 $10.28 $10.10 $10.10 $10.10 14,084
2020-12-09 $10.11 $10.12 $10.00 $10.00 $10.00 7,505
2020-12-08 $10.25 $10.36 $10.25 $10.33 $10.33 39,855
2020-12-07 $10.18 $10.18 $10.11 $10.11 $10.11 685
2020-12-04 $10.29 $10.36 $10.20 $10.33 $10.33 5,734
2020-12-03 $10.04 $10.17 $10.00 $10.05 $10.05 3,648
2020-12-02 $10.07 $10.07 $10.00 $10.04 $10.04 3,536
2020-12-01 $10.00 $10.33 $10.00 $10.33 $10.33 3,387
2020-11-30 $10.13 $10.40 $10.13 $10.27 $10.27 13,180
2020-11-27 $10.07 $10.13 $10.06 $10.06 $10.06 2,812
2020-11-25 $10.00 $10.00 $10.00 $10.00 $10.00 3,072
2020-11-24 $10.00 $10.18 $10.00 $10.00 $10.00 2,823
2020-11-23 $9.91 $9.91 $9.90 $9.90 $9.90 632
2020-11-20 $10.17 $10.17 $9.90 $9.90 $9.90 2,663
2020-11-19 $10.06 $10.07 $9.94 $9.94 $9.94 1,584
2020-11-18 $10.16 $10.16 $9.96 $10.06 $10.06 2,044
2020-11-17 $10.00 $10.10 $10.00 $10.10 $10.10 4,433
2020-11-16 $10.07 $10.07 $10.00 $10.00 $10.00 10,325
2020-11-13 $10.00 $10.04 $10.00 $10.03 $10.03 2,687
2020-11-12 $10.00 $10.03 $10.00 $10.03 $10.03 4,233
2020-11-11 $9.83 $10.05 $8.91 $10.05 $10.05 6,619
2020-11-10 $9.62 $9.80 $9.62 $9.65 $9.65 2,809
2020-11-09 $10.49 $10.49 $9.99 $10.00 $10.00 7,430
2020-11-06 $10.10 $10.17 $10.00 $10.00 $10.00 4,514
2020-11-05 $10.08 $10.15 $10.01 $10.01 $10.01 1,301
2020-11-04 $10.00 $10.20 $10.00 $10.05 $10.05 5,305
2020-11-03 $9.75 $10.05 $9.75 $10.05 $10.05 195,809
2020-11-02 $9.55 $9.55 $9.40 $9.55 $9.55 6,304
2020-10-30 $9.46 $9.57 $9.14 $9.14 $9.14 2,465
2020-10-29 $9.64 $9.64 $9.38 $9.42 $9.42 5,598
2020-10-28 $9.60 $9.76 $9.58 $9.66 $9.66 2,335
2020-10-27 $9.90 $9.90 $9.71 $9.71 $9.71 633
2020-10-26 $10.34 $10.37 $9.94 $9.94 $9.94 3,541
2020-10-23 $10.37 $10.45 $10.28 $10.28 $10.28 17,739
2020-10-22 $10.30 $10.50 $10.17 $10.45 $10.45 37,545
2020-10-21 $10.00 $10.25 $10.00 $10.20 $10.20 12,204
2020-10-20 $9.97 $10.05 $9.61 $10.02 $10.02 12,454
2020-10-19 $9.75 $10.04 $9.75 $9.88 $9.88 5,348
2020-10-16 $10.09 $10.18 $10.00 $10.00 $10.00 2,799
2020-10-15 $9.94 $10.15 $9.90 $9.90 $9.90 2,106
2020-10-14 $10.06 $10.10 $10.06 $10.10 $10.10 753
2020-10-13 $10.06 $10.24 $9.95 $10.05 $10.05 7,394
2020-10-12 $9.93 $9.93 $9.93 $9.93 $9.93 165
2020-10-09 $10.29 $10.29 $9.93 $9.93 $9.93 1,359
2020-10-08 $10.20 $10.20 $10.00 $10.18 $10.18 2,033
2020-10-07 $10.10 $10.29 $10.10 $10.10 $10.10 4,982
2020-10-06 $9.97 $10.25 $9.82 $10.02 $10.02 14,034
2020-10-05 $10.00 $10.28 $9.99 $10.10 $10.10 9,280
2020-10-02 $10.05 $10.29 $9.85 $10.01 $10.01 9,146
2020-10-01 $10.05 $10.16 $10.05 $10.07 $10.07 6,238
2020-09-30 $10.34 $10.40 $10.10 $10.11 $10.11 6,088
2020-09-29 $10.72 $10.72 $10.05 $10.30 $10.30 21,307
2020-09-28 $10.05 $10.55 $10.05 $10.55 $10.55 7,567
2020-09-25 $10.15 $10.42 $10.05 $10.05 $10.05 12,576
2020-09-24 $10.23 $10.23 $9.79 $9.84 $9.84 1,902
2020-09-23 $10.01 $10.25 $10.00 $10.21 $10.21 9,046
2020-09-22 $10.08 $10.08 $9.91 $10.00 $10.00 1,173
2020-09-21 $9.91 $10.18 $9.19 $10.11 $10.11 3,072
2020-09-18 $10.29 $10.39 $10.03 $10.03 $10.03 21,929
2020-09-17 $9.94 $10.44 $9.94 $10.24 $10.24 10,364
2020-09-16 $10.04 $10.50 $10.04 $10.25 $10.25 15,006
2020-09-15 $10.29 $10.50 $9.84 $9.99 $9.99 19,484
2020-09-14 $10.28 $10.33 $10.20 $10.28 $10.28 5,541
2020-09-11 $10.03 $10.49 $10.03 $10.19 $10.19 8,654
2020-09-10 $10.36 $10.56 $10.07 $10.12 $10.12 6,764
2020-09-09 $10.20 $10.30 $10.20 $10.30 $10.30 1,599
2020-09-08 $9.64 $10.20 $9.50 $9.90 $9.90 8,078
2020-09-04 $9.94 $10.07 $9.21 $9.79 $9.79 9,149
2020-09-03 $9.93 $10.15 $9.90 $10.15 $10.15 3,202
2020-09-02 $10.02 $10.34 $10.01 $10.10 $10.10 5,967
2020-09-01 $10.04 $10.18 $9.77 $10.02 $10.02 12,409
2020-08-31 $10.16 $10.32 $10.01 $10.02 $10.02 3,314
2020-08-28 $10.03 $10.31 $10.01 $10.01 $10.01 7,021
2020-08-27 $10.01 $10.03 $10.01 $10.03 $10.03 876
2020-08-26 $10.36 $10.36 $10.05 $10.17 $10.17 4,673
2020-08-25 $10.25 $10.55 $10.12 $10.30 $10.30 1,432
2020-08-24 $10.28 $10.44 $10.28 $10.44 $10.44 815
2020-08-21 $10.31 $10.31 $10.31 $10.31 $10.31 313
2020-08-20 $10.33 $10.35 $10.19 $10.19 $10.19 11,505
2020-08-19 $10.15 $10.36 $10.15 $10.35 $10.35 758
2020-08-18 $10.27 $10.32 $10.19 $10.19 $10.19 3,937
2020-08-17 $10.30 $10.30 $10.20 $10.20 $10.20 1,768
2020-08-14 $10.42 $10.42 $10.12 $10.37 $10.37 1,724
2020-08-13 $10.30 $10.32 $10.30 $10.30 $10.30 7,733
2020-08-12 $10.02 $10.11 $10.01 $10.11 $10.11 1,747
2020-08-11 $10.21 $10.21 $10.21 $10.21 $10.21 143
2020-08-10 $10.21 $10.39 $9.94 $10.21 $10.21 8,182
2020-08-07 $10.20 $10.25 $10.20 $10.22 $10.22 5,704
2020-08-06 $10.25 $10.37 $9.94 $9.94 $9.94 3,171
2020-08-05 $10.10 $10.27 $10.10 $10.20 $10.20 3,550
2020-08-04 $10.26 $10.49 $10.23 $10.49 $10.49 9,093
2020-08-03 $10.60 $10.60 $10.23 $10.56 $10.56 3,037
2020-07-31 $10.55 $10.61 $10.46 $10.47 $10.47 29,263
2020-07-30 $10.08 $10.34 $10.08 $10.34 $10.34 3,831
2020-07-29 $10.20 $10.40 $10.03 $10.08 $10.08 9,754
2020-07-28 $10.15 $10.17 $10.15 $10.17 $10.17 1,139
2020-07-27 $10.10 $10.45 $10.00 $10.22 $10.22 12,128
2020-07-24 $10.10 $10.18 $10.06 $10.18 $10.18 2,455
2020-07-23 $10.20 $10.46 $10.10 $10.17 $10.17 30,171
2020-07-22 $10.00 $10.40 $10.00 $10.05 $10.05 5,632
2020-07-21 $10.00 $10.10 $10.00 $10.09 $10.09 11,122
2020-07-20 $9.99 $10.08 $9.89 $9.93 $9.93 8,305
2020-07-17 $9.65 $10.20 $9.63 $10.09 $10.09 12,100
2020-07-16 $9.39 $9.71 $9.39 $9.68 $9.68 5,800
2020-07-15 $9.78 $9.79 $9.55 $9.69 $9.69 6,600
2020-07-14 $9.66 $9.70 $9.37 $9.37 $9.37 1,700
2020-07-13 $9.20 $9.65 $9.20 $9.61 $9.61 8,000
2020-07-10 $9.52 $9.52 $9.37 $9.37 $9.37 3,100
2020-07-09 $9.32 $9.47 $9.20 $9.35 $9.35 17,600
2020-07-08 $9.56 $9.74 $9.25 $9.27 $9.27 9,000
2020-07-07 $9.31 $9.79 $9.30 $9.40 $9.40 32,900
2020-07-06 $10.15 $10.49 $9.60 $9.93 $9.93 53,700
2020-07-02 $10.65 $12.19 $10.25 $10.65 $10.65 208,800
2020-07-01 $9.18 $9.18 $9.18 $9.18 $9.18 93,200
2020-06-30 $8.95 $9.15 $8.95 $9.15 $9.15 580
2020-06-29 $8.74 $8.99 $8.74 $8.78 $8.78 2,400
2020-06-26 $8.70 $8.85 $8.51 $8.51 $8.51 1,554
2020-06-25 $8.96 $8.96 $8.51 $8.51 $8.51 1,504
2020-06-24 $9.28 $9.28 $8.81 $8.88 $8.88 2,634
2020-06-23 $8.16 $8.49 $8.01 $8.48 $8.48 12,369
2020-06-22 $8.51 $8.58 $8.20 $8.43 $8.43 37,860
2020-06-19 $8.66 $8.68 $8.45 $8.65 $8.65 1,507
2020-06-18 $8.70 $8.75 $8.50 $8.55 $8.55 6,131
2020-06-17 $8.91 $8.96 $8.80 $8.84 $8.84 5,803
2020-06-16 $8.73 $8.89 $8.60 $8.73 $8.73 4,813
2020-06-15 $8.50 $8.63 $8.50 $8.61 $8.61 971
2020-06-12 $8.77 $8.77 $8.56 $8.56 $8.56 2,797
2020-06-11 $8.74 $8.81 $8.60 $8.75 $8.75 5,748
2020-06-10 $9.04 $9.04 $8.61 $8.64 $8.64 1,342
2020-06-09 $9.76 $9.76 $8.66 $8.79 $8.79 5,497
2020-06-08 $9.04 $9.34 $8.66 $8.79 $8.79 18,089
2020-06-05 $8.99 $9.36 $8.41 $9.36 $9.36 14,384
2020-06-04 $8.97 $8.97 $8.50 $8.92 $8.92 8,139
2020-06-03 $8.76 $9.07 $8.75 $8.75 $8.75 2,362
2020-06-02 $8.93 $8.93 $8.57 $8.63 $8.63 18,108
2020-06-01 $8.25 $9.38 $8.25 $8.93 $8.93 20,990
2020-05-29 $8.39 $8.73 $8.10 $8.16 $8.16 13,219
2020-05-28 $8.59 $8.89 $8.59 $8.59 $8.59 2,226
2020-05-27 $8.05 $8.49 $7.74 $8.26 $8.26 73,335
2020-05-26 $8.20 $8.32 $8.03 $8.03 $8.03 5,313
2020-05-22 $8.00 $8.15 $7.62 $8.10 $8.10 23,073
2020-05-21 $8.27 $8.38 $7.95 $7.95 $7.95 2,186
2020-05-20 $8.28 $8.28 $8.28 $8.28 $8.28 461
2020-05-19 $7.41 $8.35 $7.41 $8.02 $8.02 3,399
2020-05-18 $8.46 $8.46 $8.21 $8.21 $8.21 2,790
2020-05-15 $7.90 $7.90 $7.90 $7.90 $7.90 612
2020-05-14 $8.52 $8.69 $8.50 $8.50 $8.50 2,046
2020-05-13 $9.28 $9.28 $7.80 $8.48 $8.48 11,467
2020-05-12 $9.50 $9.50 $8.97 $9.29 $9.29 3,904
2020-05-11 $9.65 $9.80 $9.43 $9.43 $9.43 8,349
2020-05-08 $9.75 $10.07 $9.55 $9.87 $9.87 7,724
2020-05-07 $9.75 $9.80 $9.55 $9.55 $9.55 1,743
2020-05-06 $10.01 $10.01 $9.70 $9.70 $9.70 4,939
2020-05-05 $9.90 $10.20 $9.76 $10.05 $10.05 5,978
2020-05-04 $9.72 $9.95 $9.62 $9.93 $9.93 10,991
2020-05-01 $9.79 $10.29 $9.75 $10.17 $10.17 14,769
2020-04-30 $10.09 $10.10 $9.80 $10.04 $10.04 22,378
2020-04-29 $10.03 $10.07 $9.80 $10.07 $10.07 4,691
2020-04-28 $10.00 $10.00 $9.94 $9.94 $9.94 3,355
2020-04-27 $9.95 $10.20 $9.95 $10.04 $10.04 31,824
2020-04-24 $9.47 $9.96 $9.47 $9.87 $9.87 5,053
2020-04-23 $9.98 $9.98 $9.98 $9.98 $9.98 62
2020-04-22 $9.70 $9.98 $9.70 $9.98 $9.98 672
2020-04-21 $9.53 $9.98 $9.53 $9.71 $9.71 2,055
2020-04-20 $9.39 $9.95 $9.26 $9.95 $9.95 2,299
2020-04-17 $9.67 $10.05 $9.00 $9.39 $9.39 21,254
2020-04-16 $10.05 $10.07 $9.58 $9.85 $9.85 3,239
2020-04-15 $9.68 $10.07 $9.65 $10.00 $10.00 10,963
2020-04-14 $9.75 $10.08 $9.05 $9.97 $9.97 11,546
2020-04-13 $9.15 $9.76 $9.15 $9.65 $9.65 11,699
2020-04-09 $9.28 $9.38 $8.67 $9.27 $9.27 8,370
2020-04-08 $9.11 $9.33 $8.41 $9.25 $9.25 14,767
2020-04-07 $9.36 $9.70 $9.15 $9.29 $9.29 11,612
2020-04-06 $8.90 $9.39 $8.82 $9.17 $9.17 50,650
2020-04-03 $8.95 $8.95 $8.15 $8.90 $8.90 9,366
2020-04-02 $8.90 $9.04 $8.90 $9.04 $9.04 11,553
2020-04-01 $8.97 $9.04 $8.64 $9.04 $9.04 8,482
2020-03-31 $9.00 $9.59 $8.39 $9.14 $9.14 2,962
2020-03-30 $9.02 $9.11 $8.57 $9.11 $9.11 12,638
2020-03-27 $8.67 $9.38 $8.48 $9.03 $9.03 10,714
2020-03-26 $8.01 $9.35 $8.01 $8.97 $8.97 2,550
2020-03-25 $8.15 $8.45 $7.44 $8.45 $8.45 19,929
2020-03-24 $8.22 $8.27 $7.62 $8.03 $8.03 10,797
2020-03-23 $7.41 $7.55 $6.30 $7.55 $7.55 8,267
2020-03-20 $7.27 $8.00 $6.97 $7.50 $7.50 20,945
2020-03-19 $7.00 $7.69 $6.99 $7.07 $7.07 4,636
2020-03-18 $6.92 $6.92 $6.92 $6.92 $6.92 351
2020-03-17 $7.00 $7.40 $6.01 $6.90 $6.90 8,164
2020-03-16 $6.82 $7.33 $6.50 $7.08 $7.08 10,318
2020-03-13 $7.50 $7.50 $6.86 $7.41 $7.41 24,955
2020-03-12 $6.90 $6.99 $5.95 $5.95 $5.95 2,577
2020-03-11 $7.50 $7.60 $6.83 $7.38 $7.38 15,800
2020-03-10 $7.89 $7.89 $7.75 $7.75 $7.75 836
2020-03-09 $7.62 $7.97 $7.62 $7.74 $7.74 3,777
2020-03-06 $8.00 $8.32 $7.90 $8.01 $8.01 8,990
2020-03-05 $8.10 $8.10 $8.10 $8.10 $8.10 0
2020-03-04 $8.37 $8.46 $8.10 $8.10 $8.10 10,173
2020-03-03 $8.20 $8.46 $7.99 $8.46 $8.46 32,905
2020-03-02 $9.25 $9.27 $8.24 $8.50 $8.50 20,881
2020-02-28 $9.17 $9.30 $9.09 $9.30 $9.30 19,012
2020-02-27 $9.04 $9.36 $9.02 $9.36 $9.36 5,634
2020-02-26 $9.49 $9.49 $9.25 $9.26 $9.26 10,308
2020-02-25 $9.53 $9.53 $9.30 $9.30 $9.30 3,218
2020-02-24 $9.24 $9.30 $9.24 $9.30 $9.30 2,666
2020-02-21 $9.23 $9.45 $9.23 $9.35 $9.35 6,006
2020-02-20 $9.46 $9.67 $9.03 $9.67 $9.67 7,229
2020-02-19 $9.36 $9.53 $9.25 $9.52 $9.52 13,719
2020-02-18 $9.15 $9.45 $9.15 $9.35 $9.35 2,223
2020-02-14 $9.35 $9.38 $9.14 $9.27 $9.27 10,802
2020-02-13 $9.25 $9.34 $9.25 $9.25 $9.25 2,591
2020-02-12 $9.39 $9.39 $9.39 $9.39 $9.39 1,210
2020-02-11 $9.57 $9.77 $9.52 $9.65 $9.65 3,585
2020-02-10 $9.27 $9.54 $9.25 $9.54 $9.54 2,907
2020-02-07 $9.27 $9.45 $9.27 $9.40 $9.40 3,592
2020-02-06 $9.37 $9.40 $9.36 $9.40 $9.40 1,208
2020-02-05 $9.40 $9.45 $9.04 $9.25 $9.25 5,758
2020-02-04 $9.35 $9.43 $9.21 $9.32 $9.32 4,474
2020-02-03 $9.05 $9.27 $9.05 $9.25 $9.25 3,835
2020-01-31 $9.24 $9.27 $9.04 $9.25 $9.25 7,183
2020-01-30 $9.25 $9.28 $9.24 $9.26 $9.26 4,667
2020-01-29 $9.39 $9.39 $9.15 $9.25 $9.25 1,437
2020-01-28 $9.30 $9.30 $9.30 $9.30 $9.30 69
2020-01-27 $9.30 $9.43 $9.21 $9.30 $9.30 4,107
2020-01-24 $9.52 $9.67 $9.40 $9.46 $9.46 3,307
2020-01-23 $9.83 $9.83 $9.42 $9.42 $9.42 1,819
2020-01-22 $9.78 $9.78 $9.45 $9.60 $9.60 4,469
2020-01-21 $9.77 $9.98 $9.64 $9.87 $9.87 15,060
2020-01-17 $9.98 $9.98 $9.45 $9.92 $9.92 13,562
2020-01-16 $10.09 $10.09 $9.90 $10.02 $10.02 3,078
2020-01-15 $10.10 $10.10 $10.00 $10.00 $10.00 4,933
2020-01-14 $10.00 $10.12 $10.00 $10.00 $10.00 4,486
2020-01-13 $10.06 $10.18 $10.01 $10.01 $10.01 3,023
2020-01-10 $10.03 $10.15 $10.03 $10.15 $10.15 788
2020-01-09 $10.09 $10.19 $9.96 $10.07 $10.07 9,049
2020-01-08 $10.05 $10.19 $9.91 $9.91 $9.91 2,491
2020-01-07 $10.46 $10.46 $9.90 $10.14 $10.14 23,141
2020-01-06 $10.35 $10.41 $10.05 $10.08 $10.08 23,180
2020-01-03 $10.25 $10.30 $10.05 $10.25 $10.25 6,532
2020-01-02 $10.45 $10.45 $10.11 $10.25 $10.25 10,633
2019-12-31 $10.30 $10.45 $10.21 $10.21 $10.21 7,073
2019-12-30 $10.27 $10.27 $10.07 $10.15 $10.15 5,036
2019-12-27 $10.39 $10.85 $10.29 $10.29 $10.29 23,707
2019-12-26 $10.32 $10.42 $10.03 $10.41 $10.41 16,758
2019-12-24 $10.28 $10.34 $10.24 $10.24 $10.24 3,227
2019-12-23 $9.99 $10.47 $9.96 $10.25 $10.25 30,934
2019-12-20 $9.65 $9.90 $9.65 $9.86 $9.86 9,098
2019-12-19 $9.60 $9.68 $9.50 $9.60 $9.60 15,620
2019-12-18 $9.45 $9.75 $9.44 $9.73 $9.73 31,349
2019-12-17 $9.50 $9.56 $9.15 $9.41 $9.41 59,996
2019-12-16 $9.24 $9.51 $9.24 $9.46 $9.46 50,318
2019-12-13 $9.64 $9.69 $9.17 $9.21 $9.21 89,331
2019-12-12 $9.60 $9.93 $9.60 $9.82 $9.82 32,296
2019-12-11 $9.68 $9.70 $9.41 $9.54 $9.54 17,275
2019-12-10 $9.81 $9.81 $9.39 $9.40 $9.40 21,444
2019-12-09 $9.76 $10.04 $9.73 $9.86 $9.86 15,209
2019-12-06 $9.96 $10.17 $9.96 $10.05 $10.05 8,458
2019-12-05 $10.10 $10.10 $9.98 $10.01 $10.01 4,065
2019-12-04 $10.05 $10.21 $9.99 $10.08 $10.08 13,151
2019-12-03 $9.83 $10.06 $9.79 $9.98 $9.98 3,203
2019-12-02 $10.00 $10.26 $9.79 $9.89 $9.89 11,735
2019-11-29 $10.16 $10.28 $10.01 $10.10 $10.10 23,841
2019-11-27 $10.20 $10.20 $10.20 $10.20 $10.20 1,136
2019-11-26 $10.29 $10.29 $10.06 $10.06 $10.06 7,854
2019-11-25 $10.20 $10.35 $10.20 $10.21 $10.21 3,978
2019-11-22 $10.37 $10.37 $10.21 $10.21 $10.21 1,503
2019-11-21 $10.41 $10.55 $10.25 $10.49 $10.49 5,717
2019-11-20 $10.46 $10.59 $10.20 $10.20 $10.20 5,570
2019-11-19 $10.58 $10.58 $10.27 $10.37 $10.37 9,901
2019-11-18 $10.35 $10.39 $10.35 $10.35 $10.35 6,419
2019-11-15 $10.44 $10.44 $10.31 $10.34 $10.34 1,903
2019-11-14 $10.43 $10.63 $10.34 $10.51 $10.51 4,599
2019-11-13 $10.85 $10.90 $10.41 $10.41 $10.41 8,723
2019-11-12 $10.81 $10.89 $10.81 $10.86 $10.86 814
2019-11-11 $10.34 $10.82 $10.34 $10.70 $10.70 12,198
2019-11-08 $10.90 $10.90 $10.37 $10.37 $10.37 10,398
2019-11-07 $11.49 $11.49 $10.60 $10.60 $10.60 8,806
2019-11-06 $11.70 $11.70 $11.06 $11.08 $11.08 6,912
2019-11-05 $11.67 $11.75 $11.62 $11.75 $11.75 576
2019-11-04 $11.10 $11.53 $11.10 $11.53 $11.53 5,235
2019-11-01 $11.77 $11.77 $11.37 $11.38 $11.38 2,629
2019-10-31 $11.35 $11.80 $11.34 $11.80 $11.80 5,108
2019-10-30 $11.64 $11.64 $11.50 $11.50 $11.50 2,939
2019-10-29 $11.30 $11.78 $11.30 $11.50 $11.50 8,847
2019-10-28 $11.48 $11.64 $11.05 $11.30 $11.30 4,854
2019-10-25 $11.60 $11.63 $10.82 $11.63 $11.63 12,905
2019-10-24 $11.65 $11.65 $11.65 $11.65 $11.65 0
2019-10-23 $11.65 $11.65 $11.65 $11.65 $11.65 49
2019-10-22 $11.61 $11.69 $11.60 $11.65 $11.65 1,417
2019-10-21 $11.60 $11.60 $11.60 $11.60 $11.60 155
2019-10-18 $11.50 $11.67 $11.50 $11.60 $11.60 1,787
2019-10-17 $11.69 $11.70 $11.55 $11.55 $11.55 4,102
2019-10-16 $11.96 $11.99 $11.49 $11.81 $11.81 2,153
2019-10-15 $11.95 $11.96 $11.86 $11.95 $11.95 3,440
2019-10-14 $11.65 $11.95 $11.60 $11.95 $11.95 6,742
2019-10-11 $11.91 $11.91 $11.46 $11.52 $11.52 10,688
2019-10-10 $11.75 $11.75 $11.60 $11.60 $11.60 967
2019-10-09 $11.98 $11.98 $11.60 $11.75 $11.75 2,434
2019-10-08 $11.94 $11.94 $11.56 $11.88 $11.88 3,709
2019-10-07 $11.80 $11.90 $11.65 $11.90 $11.90 6,827
2019-10-04 $11.75 $11.95 $11.75 $11.95 $11.95 6,941
2019-10-03 $11.83 $11.99 $11.70 $11.94 $11.94 1,970
2019-10-02 $12.15 $12.15 $11.50 $11.56 $11.56 5,068
2019-10-01 $11.93 $12.17 $11.75 $11.99 $11.99 4,847
2019-09-30 $11.38 $12.17 $11.33 $12.15 $12.15 35,832
2019-09-27 $11.27 $11.36 $11.20 $11.20 $11.20 5,033
2019-09-26 $11.44 $11.60 $11.18 $11.32 $11.32 4,060
2019-09-25 $11.63 $11.87 $11.30 $11.46 $11.46 14,914
2019-09-24 $11.63 $11.96 $10.35 $11.55 $11.55 17,748
2019-09-23 $11.85 $12.13 $11.72 $11.93 $11.93 24,939
2019-09-20 $11.43 $11.96 $11.43 $11.96 $11.96 24,068
2019-09-19 $11.29 $11.65 $11.25 $11.25 $11.25 8,316
2019-09-18 $11.50 $11.64 $11.15 $11.20 $11.20 13,376
2019-09-17 $10.90 $11.71 $10.53 $11.58 $11.58 10,316
2019-09-16 $10.73 $10.98 $10.65 $10.82 $10.82 8,562
2019-09-13 $10.51 $10.69 $10.45 $10.50 $10.50 5,890
2019-09-12 $10.49 $10.71 $10.46 $10.51 $10.51 1,368
2019-09-11 $10.45 $10.78 $10.33 $10.64 $10.64 16,717
2019-09-10 $10.48 $10.82 $10.47 $10.54 $10.54 8,608
2019-09-09 $10.77 $10.97 $10.55 $10.80 $10.80 2,514
2019-09-06 $10.78 $10.90 $10.63 $10.90 $10.90 2,904
2019-09-05 $10.94 $10.94 $10.72 $10.89 $10.89 4,523
2019-09-04 $10.78 $11.18 $10.50 $10.55 $10.55 4,403
2019-09-03 $10.75 $10.94 $10.47 $10.47 $10.47 5,613
2019-08-30 $10.74 $10.96 $10.56 $10.75 $10.75 2,190
2019-08-29 $11.13 $11.13 $10.47 $10.47 $10.47 11,748
2019-08-28 $11.06 $11.14 $11.06 $11.14 $11.14 391
2019-08-27 $11.07 $11.07 $11.07 $11.07 $11.07 317
2019-08-26 $11.01 $11.16 $10.98 $11.16 $11.16 5,799
2019-08-23 $10.97 $11.01 $10.66 $11.01 $11.01 1,943
2019-08-22 $11.37 $11.37 $11.37 $11.37 $11.37 3
2019-08-21 $11.40 $11.40 $11.37 $11.37 $11.37 358
2019-08-20 $10.99 $11.36 $10.99 $11.36 $11.36 407
2019-08-19 $11.10 $11.28 $11.10 $11.20 $11.20 15,988
2019-08-16 $10.93 $11.43 $10.90 $11.40 $11.40 10,387
2019-08-15 $10.98 $11.03 $10.85 $10.97 $10.97 3,341
2019-08-14 $10.89 $10.98 $10.62 $10.98 $10.98 7,022
2019-08-13 $11.06 $11.06 $11.00 $11.00 $11.00 12,016
2019-08-12 $11.28 $11.29 $11.22 $11.27 $11.27 105,200
2019-08-09 $11.58 $11.66 $11.44 $11.44 $11.44 1,499
2019-08-08 $11.87 $12.00 $11.59 $11.59 $11.59 10,058
2019-08-07 $12.02 $12.03 $11.97 $12.02 $12.02 852
2019-08-06 $11.72 $12.23 $11.72 $11.97 $11.97 6,246
2019-08-05 $11.89 $11.89 $11.66 $11.70 $11.70 2,122
2019-08-02 $12.00 $12.19 $11.87 $12.19 $12.19 1,702
2019-08-01 $11.78 $12.18 $11.78 $11.95 $11.95 11,795
2019-07-31 $11.96 $12.00 $11.66 $11.66 $11.66 7,736
2019-07-30 $11.85 $12.31 $11.85 $11.96 $11.96 7,334
2019-07-29 $11.91 $12.00 $11.76 $11.76 $11.76 4,053
2019-07-26 $11.97 $12.05 $11.76 $11.81 $11.81 8,702
2019-07-25 $12.25 $12.25 $11.62 $11.75 $11.75 13,197
2019-07-24 $12.30 $12.30 $12.15 $12.19 $12.19 6,518
2019-07-23 $12.19 $12.26 $12.16 $12.24 $12.24 9,459
2019-07-22 $12.08 $12.43 $11.99 $12.25 $12.25 61,457
2019-07-19 $11.81 $12.10 $11.64 $12.10 $12.10 31,517
2019-07-18 $11.96 $12.08 $11.74 $12.05 $12.05 21,035
2019-07-17 $11.64 $11.92 $11.64 $11.83 $11.83 3,322
2019-07-16 $12.00 $12.00 $11.70 $11.70 $11.70 13,637
2019-07-15 $11.86 $12.09 $11.75 $11.95 $11.95 4,554
2019-07-12 $11.96 $12.14 $11.68 $11.68 $11.68 3,898
2019-07-11 $12.14 $12.14 $11.67 $11.85 $11.85 4,309
2019-07-10 $12.00 $12.15 $11.83 $12.15 $12.15 9,435
2019-07-09 $12.00 $12.14 $11.71 $12.14 $12.14 5,833
2019-07-08 $12.00 $12.20 $12.00 $12.20 $12.20 670
2019-07-05 $11.29 $12.00 $11.29 $12.00 $12.00 6,988
2019-07-03 $11.29 $11.48 $11.20 $11.48 $11.48 6,459
2019-07-02 $11.11 $11.14 $11.11 $11.12 $11.12 757
2019-07-01 $11.13 $11.44 $10.91 $11.38 $11.38 20,037
2019-06-28 $11.12 $11.39 $11.12 $11.39 $11.39 3,562
2019-06-27 $10.79 $11.10 $10.79 $11.06 $11.06 13,911
2019-06-26 $10.91 $11.17 $10.63 $10.68 $10.68 13,191
2019-06-25 $11.05 $11.10 $10.43 $10.80 $10.80 9,738
2019-06-24 $11.58 $11.58 $11.24 $11.41 $11.41 899
2019-06-21 $11.87 $11.87 $11.32 $11.50 $11.50 5,474
2019-06-20 $12.00 $12.05 $11.70 $11.98 $11.98 11,195
2019-06-19 $11.77 $11.80 $11.70 $11.77 $11.77 15,134
2019-06-18 $11.74 $12.16 $11.74 $12.16 $12.16 1,830
2019-06-17 $11.57 $11.75 $11.57 $11.74 $11.74 2,724
2019-06-14 $11.51 $11.87 $11.50 $11.87 $11.87 8,079
2019-06-13 $11.50 $11.50 $11.50 $11.50 $11.50 26
2019-06-12 $11.79 $11.79 $11.50 $11.50 $11.50 426
2019-06-11 $11.80 $11.80 $11.52 $11.54 $11.54 7,885
2019-06-10 $11.79 $11.83 $11.71 $11.71 $11.71 6,377
2019-06-07 $11.45 $11.61 $11.40 $11.61 $11.61 6,020
2019-06-06 $11.28 $11.50 $11.27 $11.30 $11.30 3,387
2019-06-05 $11.45 $11.45 $11.02 $11.16 $11.16 9,740
2019-06-04 $11.45 $11.47 $11.27 $11.47 $11.47 9,641
2019-06-03 $11.19 $11.30 $11.03 $11.29 $11.29 6,118
2019-05-31 $11.50 $11.55 $11.19 $11.20 $11.20 5,137
2019-05-30 $11.82 $11.85 $11.66 $11.66 $11.66 6,736
2019-05-29 $12.03 $12.08 $11.51 $11.51 $11.51 16,364
2019-05-28 $11.95 $12.04 $11.95 $12.00 $12.00 912
2019-05-24 $11.98 $12.17 $11.98 $12.17 $12.17 1,803
2019-05-23 $11.90 $11.96 $11.90 $11.96 $11.96 1,313
2019-05-22 $11.83 $11.98 $11.82 $11.90 $11.90 3,587
2019-05-21 $11.80 $12.00 $11.80 $12.00 $12.00 1,833
2019-05-20 $11.79 $11.82 $11.75 $11.79 $11.79 1,591
2019-05-17 $12.01 $12.05 $11.91 $12.04 $12.04 7,896
2019-05-16 $11.95 $12.01 $11.85 $12.01 $12.01 9,490
2019-05-15 $11.93 $12.01 $11.82 $12.01 $12.01 8,632
2019-05-14 $12.10 $12.10 $11.66 $11.66 $11.66 4,477
2019-05-13 $12.10 $12.10 $12.00 $12.10 $12.10 1,626
2019-05-10 $12.04 $12.20 $11.95 $12.10 $12.10 1,980
2019-05-09 $11.84 $11.99 $11.53 $11.90 $11.90 6,059
2019-05-08 $12.22 $12.22 $12.22 $12.22 $12.22 60
2019-05-07 $12.22 $12.22 $12.22 $12.22 $12.22 422
2019-05-06 $12.15 $12.15 $12.05 $12.05 $12.05 951
2019-05-03 $12.23 $12.26 $12.01 $12.03 $12.03 8,348
2019-05-02 $12.30 $12.30 $12.14 $12.23 $12.23 2,265
2019-05-01 $12.06 $12.06 $12.05 $12.05 $12.05 387
2019-04-30 $12.30 $12.35 $12.05 $12.05 $12.05 3,662
2019-04-29 $12.25 $12.35 $12.25 $12.35 $12.35 10,589
2019-04-26 $12.23 $12.23 $12.23 $12.23 $12.23 273
2019-04-25 $12.20 $12.20 $12.19 $12.19 $12.19 641
2019-04-24 $12.20 $12.20 $12.04 $12.10 $12.10 4,280
2019-04-23 $12.22 $12.24 $12.20 $12.20 $12.20 527
2019-04-22 $12.25 $12.25 $12.03 $12.16 $12.16 540
2019-04-18 $12.26 $12.30 $12.01 $12.01 $12.01 5,464
2019-04-17 $12.08 $12.30 $12.01 $12.15 $12.15 4,873
2019-04-16 $12.10 $12.19 $12.10 $12.19 $12.19 714
2019-04-15 $12.05 $12.11 $11.95 $12.03 $12.03 5,961
2019-04-12 $12.22 $12.22 $12.22 $12.22 $12.22 418
2019-04-11 $12.27 $12.27 $12.19 $12.19 $12.19 338
2019-04-10 $12.20 $12.38 $12.15 $12.16 $12.16 6,957
2019-04-09 $12.50 $12.51 $11.98 $12.06 $12.06 24,108
2019-04-08 $12.29 $12.55 $12.00 $12.48 $12.48 8,235
2019-04-05 $11.91 $12.49 $11.91 $12.48 $12.48 22,401
2019-04-04 $11.53 $11.71 $11.53 $11.71 $11.71 61,006
2019-04-03 $11.61 $11.71 $11.60 $11.71 $11.71 16,445
2019-04-02 $11.84 $11.85 $11.60 $11.85 $11.85 2,719
2019-04-01 $12.04 $12.05 $11.63 $11.84 $11.84 7,967
2019-03-29 $11.58 $12.04 $11.58 $11.85 $11.85 20,857
2019-03-28 $12.00 $12.00 $11.56 $11.83 $11.83 3,695
2019-03-27 $11.89 $11.89 $11.58 $11.69 $11.69 2,074
2019-03-26 $12.07 $12.07 $11.43 $11.43 $11.43 1,600
2019-03-25 $11.96 $11.98 $11.96 $11.98 $11.98 432
2019-03-22 $11.59 $12.04 $11.26 $11.60 $11.60 15,667
2019-03-21 $11.82 $11.83 $11.50 $11.75 $11.75 6,044
2019-03-20 $11.85 $11.85 $11.26 $11.26 $11.26 17,827
2019-03-19 $12.17 $12.17 $11.60 $11.62 $11.62 27,541
2019-03-18 $12.23 $12.23 $11.50 $11.56 $11.56 12,366
2019-03-15 $10.94 $12.63 $10.94 $12.39 $12.39 60,351
2019-03-14 $11.60 $11.66 $10.80 $10.80 $10.80 20,175
2019-03-13 $11.56 $11.56 $11.03 $11.03 $11.03 1,032
2019-03-12 $10.99 $11.74 $10.99 $11.20 $11.20 9,395
2019-03-11 $11.71 $11.75 $11.20 $11.28 $11.28 4,722
2019-03-08 $11.71 $11.71 $11.26 $11.56 $11.56 7,641
2019-03-07 $11.45 $11.84 $11.32 $11.32 $11.32 596
2019-03-06 $11.41 $11.83 $11.20 $11.74 $11.74 1,734
2019-03-05 $12.09 $12.09 $11.58 $11.58 $11.58 1,443
2019-03-04 $11.74 $11.84 $11.21 $11.84 $11.84 1,395
2019-03-01 $11.46 $11.72 $11.46 $11.72 $11.72 868
2019-02-28 $11.67 $11.67 $11.63 $11.63 $11.63 703
2019-02-27 $11.32 $11.32 $11.26 $11.26 $11.26 316
2019-02-26 $11.25 $11.68 $11.25 $11.50 $11.50 2,339
2019-02-25 $11.11 $11.31 $11.02 $11.13 $11.13 28,124
2019-02-22 $11.27 $11.27 $11.27 $11.27 $11.27 67
2019-02-21 $11.24 $11.27 $11.24 $11.27 $11.27 664
2019-02-20 $11.62 $11.75 $11.31 $11.45 $11.45 3,760
2019-02-19 $11.78 $11.82 $11.56 $11.82 $11.82 1,367
2019-02-15 $11.72 $11.72 $11.72 $11.72 $11.72 246
2019-02-14 $11.84 $11.84 $11.48 $11.48 $11.48 1,386
2019-02-13 $11.68 $11.82 $11.45 $11.45 $11.45 694
2019-02-12 $12.00 $12.25 $11.18 $11.45 $11.45 28,109
2019-02-11 $11.69 $12.46 $11.69 $11.99 $11.99 3,483
2019-02-08 $12.12 $12.12 $11.93 $12.00 $12.00 1,315
2019-02-07 $12.10 $12.25 $11.67 $12.12 $12.12 3,862
2019-02-06 $11.40 $12.25 $11.40 $12.10 $12.10 13,657
2019-02-05 $12.75 $12.78 $11.51 $11.51 $11.51 17,757
2019-02-04 $13.13 $13.48 $12.73 $13.00 $13.00 17,350
2019-02-01 $12.38 $13.52 $12.38 $12.91 $12.91 26,511
2019-01-31 $12.64 $13.38 $12.64 $13.24 $13.24 10,812
2019-01-30 $12.66 $13.06 $12.22 $13.06 $13.06 9,203
2019-01-29 $12.42 $12.53 $11.95 $12.49 $12.49 2,310
2019-01-28 $11.50 $12.54 $11.50 $12.31 $12.31 10,359
2019-01-25 $10.77 $11.69 $10.77 $11.38 $11.38 17,418
2019-01-24 $10.69 $10.90 $10.69 $10.79 $10.79 854
2019-01-23 $10.80 $11.06 $10.80 $10.80 $10.80 804
2019-01-22 $10.80 $10.80 $10.80 $10.80 $10.80 900
2019-01-18 $11.27 $11.31 $10.78 $11.00 $11.00 6,431
2019-01-17 $10.90 $11.31 $10.88 $11.31 $11.31 11,877
2019-01-16 $10.91 $10.95 $10.55 $10.95 $10.95 15,113
2019-01-15 $10.37 $10.99 $10.36 $10.92 $10.92 24,403
2019-01-14 $10.27 $10.37 $10.09 $10.32 $10.32 7,833
2019-01-11 $10.05 $10.32 $10.05 $10.31 $10.31 6,367
2019-01-10 $10.25 $10.57 $10.10 $10.18 $10.18 16,825
2019-01-09 $10.65 $10.80 $10.41 $10.56 $10.56 19,358
2019-01-08 $10.19 $10.93 $10.14 $10.80 $10.80 26,369
2019-01-07 $10.19 $10.28 $9.91 $9.93 $9.93 24,086
2019-01-04 $9.99 $10.48 $9.99 $10.25 $10.25 20,760
2019-01-03 $10.05 $10.09 $9.62 $9.75 $9.75 31,162
2019-01-02 $10.34 $10.50 $10.00 $10.05 $10.05 10,274
2018-12-31 $10.24 $10.80 $10.24 $10.60 $10.60 8,022
2018-12-28 $10.19 $10.48 $9.95 $10.48 $10.48 12,433
2018-12-27 $9.84 $10.08 $9.60 $9.71 $9.71 32,205
2018-12-26 $10.37 $10.58 $9.88 $10.11 $10.11 26,679
2018-12-24 $10.36 $10.68 $10.36 $10.36 $10.36 991
2018-12-21 $10.79 $10.79 $10.33 $10.67 $10.67 8,421
2018-12-20 $11.08 $11.10 $10.53 $10.60 $10.60 17,202
2018-12-19 $11.38 $11.38 $11.08 $11.12 $11.12 4,574
2018-12-18 $11.30 $11.60 $11.15 $11.39 $11.39 28,304
2018-12-17 $11.15 $11.35 $10.61 $11.31 $11.31 6,893
2018-12-14 $11.39 $11.68 $11.02 $11.19 $11.19 29,011
2018-12-13 $10.80 $12.00 $10.57 $11.60 $11.60 40,512
2018-12-12 $10.30 $10.72 $10.30 $10.45 $10.45 4,265
2018-12-11 $10.35 $10.35 $10.35 $10.35 $10.35 287
2018-12-10 $10.73 $11.16 $10.73 $11.16 $11.16 6,495
2018-12-07 $10.56 $11.04 $10.41 $11.00 $11.00 19,826
2018-12-06 $10.70 $10.70 $10.45 $10.45 $10.45 7,848
2018-12-04 $10.59 $11.09 $10.59 $10.86 $10.86 2,814
2018-12-03 $11.00 $11.00 $10.77 $10.92 $10.92 661
2018-11-30 $11.20 $11.25 $10.76 $10.76 $10.76 4,719
2018-11-29 $10.97 $11.18 $10.77 $11.06 $11.06 4,341
2018-11-28 $10.61 $11.11 $10.61 $10.75 $10.75 6,809
2018-11-27 $10.90 $10.90 $10.70 $10.70 $10.70 1,612
2018-11-26 $10.68 $10.85 $10.44 $10.61 $10.61 2,892
2018-11-23 $10.84 $10.90 $10.84 $10.90 $10.90 324
2018-11-21 $10.61 $10.91 $10.61 $10.90 $10.90 8,655
2018-11-20 $10.71 $10.71 $10.30 $10.45 $10.45 3,521
2018-11-19 $10.73 $10.73 $10.61 $10.67 $10.67 4,982
2018-11-16 $10.57 $10.79 $10.57 $10.65 $10.65 4,457
2018-11-15 $10.37 $10.68 $10.35 $10.68 $10.68 4,393
2018-11-14 $10.94 $10.94 $10.31 $10.48 $10.48 26,695
2018-11-13 $10.85 $10.85 $10.70 $10.85 $10.85 6,226
2018-11-12 $10.86 $10.90 $10.63 $10.75 $10.75 17,305
2018-11-09 $11.10 $11.13 $10.91 $11.07 $11.07 9,828
2018-11-08 $11.18 $11.43 $11.05 $11.09 $11.09 11,243
2018-11-07 $10.96 $11.41 $10.70 $11.04 $11.04 12,126
2018-11-06 $11.75 $11.75 $10.85 $10.85 $10.85 9,822
2018-11-05 $11.14 $11.84 $11.14 $11.71 $11.71 34,615
2018-11-02 $11.11 $11.22 $11.06 $11.06 $11.06 5,729
2018-11-01 $11.18 $11.18 $11.10 $11.14 $11.14 1,474
2018-10-31 $10.96 $11.29 $10.74 $11.10 $11.10 28,824
2018-10-30 $10.87 $10.90 $10.77 $10.80 $10.80 11,746
2018-10-29 $10.95 $10.99 $10.70 $10.77 $10.77 11,560
2018-10-26 $10.32 $10.89 $10.30 $10.82 $10.82 7,650
2018-10-25 $10.79 $10.83 $10.60 $10.62 $10.62 12,564
2018-10-24 $10.85 $10.94 $10.63 $10.90 $10.90 13,006
2018-10-23 $10.99 $10.99 $10.90 $10.91 $10.91 4,252
2018-10-22 $11.10 $11.19 $10.81 $10.85 $10.85 17,049
2018-10-19 $10.99 $11.30 $10.96 $11.08 $11.08 17,436
2018-10-18 $11.05 $11.10 $10.86 $10.97 $10.97 7,684
2018-10-17 $11.09 $11.13 $10.94 $10.98 $10.98 9,607
2018-10-16 $10.90 $11.05 $10.45 $10.97 $10.97 26,599
2018-10-15 $10.90 $11.00 $10.82 $10.95 $10.95 7,913
2018-10-12 $10.75 $10.95 $10.75 $10.82 $10.82 15,221
2018-10-11 $10.89 $10.98 $10.70 $10.75 $10.75 20,511
2018-10-10 $10.93 $11.03 $10.83 $10.88 $10.88 19,404
2018-10-09 $10.55 $11.10 $10.55 $10.92 $10.92 21,475
2018-10-08 $10.21 $10.73 $10.21 $10.62 $10.62 13,056
2018-10-05 $11.00 $11.32 $10.12 $10.21 $10.21 68,200
2018-10-04 $10.97 $11.19 $10.91 $11.04 $11.04 21,989
2018-10-03 $11.16 $11.16 $10.90 $10.90 $10.90 5,811
2018-10-02 $10.50 $11.38 $10.50 $11.29 $11.29 46,417
2018-10-01 $10.45 $10.50 $10.30 $10.49 $10.49 8,970
2018-09-28 $10.45 $10.48 $9.80 $10.37 $10.37 8,177
2018-09-27 $10.01 $10.56 $10.00 $10.54 $10.54 8,972
2018-09-26 $10.00 $10.21 $10.00 $10.02 $10.02 16,575
2018-09-25 $10.11 $10.25 $9.75 $10.00 $10.00 23,150
2018-09-24 $9.84 $10.17 $9.03 $10.10 $10.10 30,368
2018-09-21 $9.71 $10.00 $9.49 $9.95 $9.95 64,998
2018-09-20 $9.85 $10.00 $9.50 $9.84 $9.84 25,646
2018-09-19 $9.89 $9.98 $9.43 $9.86 $9.86 50,900
2018-09-18 $9.62 $9.98 $9.10 $9.89 $9.89 64,638
2018-09-17 $9.10 $9.79 $9.00 $9.62 $9.62 56,765
2018-09-14 $8.14 $9.40 $8.10 $9.20 $9.20 121,959
2018-09-13 $8.04 $8.20 $7.80 $7.87 $7.87 34,961
2018-09-12 $8.05 $8.30 $8.02 $8.04 $8.04 4,578
2018-09-11 $8.06 $8.27 $8.02 $8.05 $8.05 27,956
2018-09-10 $8.10 $8.40 $8.06 $8.06 $8.06 7,347
2018-09-07 $8.18 $8.25 $8.10 $8.10 $8.10 2,996
2018-09-06 $8.42 $8.42 $8.12 $8.12 $8.12 2,895
2018-09-05 $8.39 $8.45 $8.11 $8.14 $8.14 1,706
2018-09-04 $8.43 $8.51 $8.26 $8.26 $8.26 15,059
2018-08-31 $8.26 $8.44 $8.26 $8.30 $8.30 4,905
2018-08-30 $8.16 $8.33 $8.06 $8.11 $8.11 30,108
2018-08-29 $8.26 $8.49 $7.98 $8.15 $8.15 50,651
2018-08-28 $8.38 $8.43 $8.29 $8.38 $8.38 3,449
2018-08-27 $8.71 $8.71 $8.35 $8.35 $8.35 5,718
2018-08-24 $8.24 $8.53 $8.24 $8.30 $8.30 1,034
2018-08-23 $8.22 $8.30 $8.12 $8.28 $8.28 7,004
2018-08-22 $8.07 $8.20 $8.07 $8.20 $8.20 1,487
2018-08-21 $8.27 $8.39 $8.01 $8.25 $8.25 6,684
2018-08-20 $8.16 $8.33 $7.91 $8.26 $8.26 4,654
2018-08-17 $8.25 $8.43 $8.03 $8.06 $8.06 9,289
2018-08-16 $8.25 $8.29 $8.13 $8.29 $8.29 7,540
2018-08-15 $8.19 $8.33 $7.87 $8.28 $8.28 3,374
2018-08-14 $8.33 $8.33 $8.08 $8.15 $8.15 4,660
2018-08-13 $8.34 $8.81 $8.31 $8.38 $8.38 5,365
2018-08-10 $8.53 $8.55 $8.45 $8.46 $8.46 8,520
2018-08-09 $8.45 $8.72 $8.45 $8.52 $8.52 6,651
2018-08-08 $8.23 $8.64 $8.18 $8.30 $8.30 2,990
2018-08-07 $8.39 $8.84 $8.31 $8.36 $8.36 5,718
2018-08-06 $8.27 $8.90 $8.27 $8.39 $8.39 22,938
2018-08-03 $8.30 $8.48 $8.10 $8.24 $8.24 8,908
2018-08-02 $8.07 $8.34 $7.99 $8.25 $8.25 10,328
2018-08-01 $8.34 $8.44 $7.99 $7.99 $7.99 4,136
2018-07-31 $8.20 $8.41 $8.05 $8.30 $8.30 28,318
2018-07-30 $8.03 $8.16 $7.84 $8.11 $8.11 5,927
2018-07-27 $7.78 $8.02 $7.78 $8.02 $8.02 2,366
2018-07-26 $7.79 $7.90 $7.33 $7.90 $7.90 160,205
2018-07-25 $7.60 $7.60 $7.39 $7.50 $7.50 4,821
2018-07-24 $7.40 $7.52 $7.30 $7.30 $7.30 34,916
2018-07-23 $7.51 $7.70 $7.44 $7.45 $7.45 49,932
2018-07-20 $7.70 $7.89 $7.67 $7.86 $7.86 16,701
2018-07-19 $7.80 $7.80 $7.56 $7.56 $7.56 46,712
2018-07-18 $7.89 $8.02 $7.70 $7.85 $7.85 3,978
2018-07-17 $7.96 $7.96 $7.96 $7.96 $7.96 7
2018-07-16 $7.98 $8.00 $7.96 $7.96 $7.96 901
2018-07-13 $7.94 $8.18 $7.85 $8.10 $8.10 13,949
2018-07-12 $8.16 $8.16 $8.16 $8.16 $8.16 829
2018-07-11 $8.20 $8.20 $7.94 $7.97 $7.97 1,063
2018-07-10 $8.01 $8.38 $7.95 $8.20 $8.20 38,627
2018-07-09 $7.96 $7.96 $7.96 $7.96 $7.96 259
2018-07-06 $8.16 $8.16 $7.96 $7.96 $7.96 537
2018-07-05 $7.96 $7.96 $7.91 $7.95 $7.95 1,430
2018-07-03 $7.82 $7.88 $7.73 $7.85 $7.85 6,235
2018-07-02 $7.95 $7.99 $7.79 $7.84 $7.84 19,955
2018-06-29 $8.00 $8.06 $7.99 $8.06 $8.06 4,617
2018-06-28 $8.00 $8.01 $8.00 $8.00 $8.00 1,270
2018-06-27 $7.98 $8.00 $7.95 $7.95 $7.95 2,602
2018-06-26 $7.95 $8.05 $7.95 $7.96 $7.96 6,811
2018-06-25 $7.95 $8.05 $7.95 $7.96 $7.96 5,600
2018-06-22 $8.00 $8.23 $7.95 $7.95 $7.95 16,901
2018-06-21 $8.12 $8.32 $7.92 $8.09 $8.09 1,339
2018-06-20 $8.11 $8.28 $7.96 $8.18 $8.18 38,320
2018-06-19 $8.38 $8.41 $8.21 $8.21 $8.21 5,784
2018-06-18 $8.48 $8.54 $8.10 $8.36 $8.36 7,273
2018-06-15 $8.42 $8.55 $8.39 $8.55 $8.55 7,316
2018-06-14 $8.44 $8.44 $8.44 $8.44 $8.44 1,077
2018-06-13 $8.25 $8.38 $8.25 $8.36 $8.36 5,089
2018-06-12 $8.19 $8.30 $8.19 $8.29 $8.29 5,424
2018-06-11 $7.51 $8.21 $7.51 $8.15 $8.15 16,356
2018-06-08 $8.41 $8.41 $7.99 $7.99 $7.99 72,589
2018-06-07 $8.25 $8.50 $8.25 $8.50 $8.50 2,752
2018-06-06 $8.16 $8.44 $8.15 $8.16 $8.16 2,879
2018-06-05 $8.06 $8.34 $8.00 $8.15 $8.15 43,190
2018-06-04 $8.18 $8.18 $7.87 $8.10 $8.10 81,284
2018-06-01 $8.13 $8.40 $8.05 $8.19 $8.19 3,035
2018-05-31 $8.25 $8.25 $8.08 $8.08 $8.08 1,670
2018-05-30 $8.39 $8.47 $8.35 $8.36 $8.36 1,690
2018-05-29 $8.27 $8.43 $8.00 $8.24 $8.24 9,047
2018-05-25 $8.01 $8.02 $7.85 $8.01 $8.01 5,870
2018-05-24 $7.83 $8.07 $7.83 $7.92 $7.92 4,193
2018-05-23 $7.95 $7.95 $7.75 $7.84 $7.84 44,843
2018-05-22 $7.84 $7.99 $7.75 $7.82 $7.82 24,113
2018-05-21 $7.91 $7.97 $7.70 $7.78 $7.78 60,093
2018-05-18 $8.06 $8.26 $7.97 $7.97 $7.97 5,068
2018-05-17 $7.97 $8.00 $7.92 $7.95 $7.95 19,964
2018-05-16 $8.07 $8.08 $7.95 $7.97 $7.97 94,612
2018-05-15 $8.10 $8.10 $8.04 $8.04 $8.04 2,436
2018-05-14 $8.15 $8.15 $8.06 $8.10 $8.10 2,898
2018-05-11 $8.42 $8.75 $8.19 $8.24 $8.24 24,938
2018-05-10 $8.34 $8.34 $8.34 $8.34 $8.34 44
2018-05-09 $8.55 $8.55 $8.29 $8.34 $8.34 7,479
2018-05-08 $8.65 $8.66 $8.50 $8.50 $8.50 31,558
2018-05-07 $8.74 $8.85 $8.65 $8.65 $8.65 74,486
2018-05-04 $8.83 $8.86 $8.71 $8.79 $8.79 4,917
2018-05-03 $8.80 $8.95 $8.80 $8.90 $8.90 1,549
2018-05-02 $8.95 $8.95 $8.85 $8.85 $8.85 964
2018-05-01 $8.80 $8.93 $8.80 $8.93 $8.93 466
2018-04-30 $8.97 $9.34 $8.81 $8.81 $8.81 1,661
2018-04-27 $8.67 $8.83 $8.61 $8.77 $8.77 12,874
2018-04-26 $8.74 $8.97 $8.61 $8.61 $8.61 8,039
2018-04-25 $8.62 $8.86 $8.62 $8.86 $8.86 1,505
2018-04-24 $8.76 $9.15 $8.64 $8.70 $8.70 12,563
2018-04-23 $8.75 $8.77 $8.72 $8.75 $8.75 5,084
2018-04-20 $8.85 $8.85 $8.81 $8.81 $8.81 542
2018-04-19 $8.97 $8.97 $8.77 $8.91 $8.91 26,636
2018-04-18 $8.84 $9.05 $8.84 $8.88 $8.88 2,966
2018-04-17 $8.86 $8.86 $8.79 $8.80 $8.80 8,226
2018-04-16 $8.95 $9.00 $8.80 $8.87 $8.87 9,684
2018-04-13 $9.04 $9.07 $8.95 $8.95 $8.95 847
2018-04-12 $9.08 $9.08 $9.00 $9.05 $9.05 1,086
2018-04-11 $9.04 $9.54 $8.98 $8.99 $8.99 8,144
2018-04-10 $9.07 $9.07 $8.95 $8.95 $8.95 6,344
2018-04-09 $9.30 $9.30 $8.90 $8.90 $8.90 9,649
2018-04-06 $8.55 $9.56 $8.55 $9.16 $9.16 79,810
2018-04-05 $8.99 $9.70 $8.99 $9.35 $9.35 135,653
2018-04-04 $8.78 $9.30 $8.78 $9.14 $9.14 20,144
2018-04-03 $8.69 $8.81 $8.68 $8.68 $8.68 4,178
2018-04-02 $8.77 $8.90 $8.68 $8.69 $8.69 13,775
2018-03-29 $8.70 $9.03 $8.65 $8.75 $8.75 20,504
2018-03-28 $8.73 $8.80 $8.67 $8.67 $8.67 18,812
2018-03-27 $8.85 $8.90 $8.80 $8.80 $8.80 24,743
2018-03-26 $8.95 $9.00 $8.66 $8.82 $8.82 6,957
2018-03-23 $9.00 $9.18 $8.95 $9.18 $9.18 4,201
2018-03-22 $9.21 $9.21 $8.66 $9.05 $9.05 5,604
2018-03-21 $9.20 $9.20 $9.14 $9.14 $9.14 1,123
2018-03-20 $9.05 $9.20 $8.96 $9.20 $9.20 5,108
2018-03-19 $9.47 $9.54 $8.98 $9.15 $9.15 74,990
2018-03-16 $9.37 $9.80 $9.00 $9.80 $9.80 11,867
2018-03-15 $9.80 $9.87 $8.98 $9.36 $9.36 2,123
2018-03-14 $9.34 $9.68 $8.74 $9.28 $9.28 5,555
2018-03-13 $8.72 $10.00 $8.72 $9.49 $9.49 6,774
2018-03-12 $9.55 $9.55 $9.35 $9.35 $9.35 679
2018-03-09 $8.95 $9.13 $8.95 $9.13 $9.13 1,556
2018-03-08 $8.75 $8.87 $8.62 $8.67 $8.67 15,391
2018-03-07 $8.80 $8.80 $8.75 $8.76 $8.76 8,122
2018-03-06 $8.94 $8.96 $8.79 $8.79 $8.79 3,816
2018-03-05 $9.07 $9.08 $8.96 $8.99 $8.99 8,011
2018-03-02 $9.16 $9.23 $9.15 $9.20 $9.20 2,683
2018-03-01 $9.33 $9.37 $8.98 $9.02 $9.02 8,258
2018-02-28 $9.38 $9.38 $9.24 $9.24 $9.24 2,498
2018-02-27 $9.45 $9.55 $9.42 $9.42 $9.42 6,510
2018-02-26 $10.02 $10.59 $9.65 $9.65 $9.65 11,829
2018-02-23 $10.23 $10.23 $10.09 $10.09 $10.09 2,083
2018-02-22 $10.10 $10.47 $10.10 $10.10 $10.10 1,431
2018-02-21 $10.25 $10.25 $10.01 $10.01 $10.01 1,125
2018-02-20 $10.47 $10.47 $10.00 $10.01 $10.01 2,207
2018-02-16 $10.12 $10.35 $10.10 $10.10 $10.10 2,415
2018-02-15 $9.43 $10.00 $9.29 $9.91 $9.91 9,245
2018-02-14 $9.45 $9.87 $9.33 $9.76 $9.76 12,191
2018-02-13 $9.51 $9.63 $9.42 $9.51 $9.51 1,395
2018-02-12 $9.35 $9.40 $9.27 $9.27 $9.27 8,376
2018-02-09 $9.58 $9.60 $9.22 $9.55 $9.55 16,529
2018-02-08 $9.55 $9.78 $9.55 $9.55 $9.55 6,198
2018-02-07 $9.52 $9.52 $9.52 $9.52 $9.52 4
2018-02-06 $9.08 $9.52 $9.08 $9.52 $9.52 489
2018-02-05 $9.51 $9.51 $9.51 $9.51 $9.51 166
2018-02-02 $9.30 $9.30 $9.30 $9.30 $9.30 18
2018-02-01 $9.30 $9.30 $9.30 $9.30 $9.30 800
2018-01-31 $9.39 $9.74 $9.39 $9.50 $9.50 1,920
2018-01-30 $9.15 $9.30 $9.05 $9.30 $9.30 461
2018-01-29 $9.84 $9.84 $9.44 $9.51 $9.51 2,021
2018-01-26 $9.79 $9.79 $9.79 $9.79 $9.79 122
2018-01-25 $9.66 $9.76 $9.54 $9.67 $9.67 1,143
2018-01-24 $9.56 $9.73 $9.56 $9.59 $9.59 1,131
2018-01-23 $9.65 $9.66 $9.65 $9.65 $9.65 2,251
2018-01-22 $9.50 $9.60 $9.50 $9.59 $9.59 748
2018-01-19 $9.34 $9.58 $9.15 $9.52 $9.52 5,228
2018-01-18 $9.60 $9.60 $9.35 $9.46 $9.46 5,289
2018-01-17 $9.60 $9.60 $9.20 $9.42 $9.42 12,209
2018-01-16 $9.52 $9.52 $9.08 $9.37 $9.37 9,640
2018-01-12 $9.49 $9.72 $9.45 $9.55 $9.55 8,630
2018-01-11 $9.51 $9.51 $9.51 $9.51 $9.51 223
2018-01-10 $9.51 $9.51 $9.51 $9.51 $9.51 0
2018-01-09 $9.49 $9.66 $9.49 $9.51 $9.51 1,927
2018-01-08 $9.49 $9.94 $9.42 $9.62 $9.62 11,348
2018-01-05 $9.76 $9.76 $9.36 $9.36 $9.36 435
2018-01-04 $9.52 $9.61 $9.30 $9.31 $9.31 6,189
2018-01-03 $9.37 $9.76 $9.33 $9.59 $9.59 8,192
2018-01-02 $9.38 $9.41 $9.27 $9.30 $9.30 9,285
2017-12-29 $9.01 $9.37 $9.01 $9.36 $9.36 14,698
2017-12-28 $8.80 $9.00 $8.80 $9.00 $9.00 4,237
2017-12-27 $8.80 $9.00 $8.80 $9.00 $9.00 25,037
2017-12-26 $9.70 $9.70 $8.93 $8.93 $8.93 4,975
2017-12-22 $8.98 $9.00 $8.78 $9.00 $9.00 3,276
2017-12-21 $9.00 $9.00 $8.75 $9.00 $9.00 10,404
2017-12-20 $9.02 $9.03 $8.90 $8.91 $8.91 7,466
2017-12-19 $8.91 $9.00 $8.90 $9.00 $9.00 8,614
2017-12-18 $9.08 $9.10 $8.73 $8.85 $8.85 23,672
2017-12-15 $9.14 $9.35 $9.08 $9.10 $9.10 6,992
2017-12-14 $9.16 $9.20 $9.12 $9.14 $9.14 4,140
2017-12-13 $9.10 $9.24 $9.10 $9.14 $9.14 14,067
2017-12-12 $9.18 $9.28 $9.10 $9.16 $9.16 6,735
2017-12-11 $9.18 $9.18 $9.10 $9.10 $9.10 6,888
2017-12-08 $9.10 $9.17 $9.10 $9.17 $9.17 1,060
2017-12-07 $9.16 $9.37 $9.16 $9.28 $9.28 4,177
2017-12-06 $9.20 $9.20 $9.00 $9.00 $9.00 480
2017-12-05 $9.16 $9.16 $8.66 $9.11 $9.11 5,035
2017-12-04 $9.40 $9.41 $9.13 $9.13 $9.13 15,838
2017-12-01 $9.40 $9.66 $9.40 $9.66 $9.66 633
2017-11-30 $9.39 $9.39 $9.38 $9.38 $9.38 1,481
2017-11-29 $9.39 $9.43 $9.39 $9.39 $9.39 2,322
2017-11-28 $9.25 $9.38 $9.17 $9.38 $9.38 2,184
2017-11-27 $9.33 $9.35 $9.33 $9.35 $9.35 524
2017-11-24 $9.48 $9.50 $9.35 $9.50 $9.50 1,805
2017-11-22 $9.40 $9.50 $9.40 $9.47 $9.47 1,788
2017-11-21 $9.14 $9.49 $9.13 $9.32 $9.32 1,652
2017-11-20 $9.27 $9.65 $9.19 $9.43 $9.43 11,519
2017-11-17 $9.43 $9.44 $9.20 $9.39 $9.39 7,065
2017-11-16 $8.89 $9.35 $8.88 $9.34 $9.34 3,149
2017-11-15 $9.17 $9.36 $9.17 $9.26 $9.26 7,420
2017-11-14 $9.18 $9.18 $9.16 $9.16 $9.16 2,259
2017-11-13 $9.17 $9.18 $8.99 $9.10 $9.10 3,080
2017-11-10 $9.05 $9.18 $9.05 $9.05 $9.05 1,029
2017-11-09 $8.95 $9.04 $8.95 $9.04 $9.04 2,115
2017-11-08 $8.88 $8.94 $8.80 $8.92 $8.92 10,591
2017-11-07 $9.35 $9.41 $8.82 $8.82 $8.82 91,015
2017-11-06 $9.20 $9.50 $9.20 $9.42 $9.42 10,157
2017-11-03 $9.33 $9.38 $9.33 $9.38 $9.38 2,146
2017-11-02 $9.35 $9.35 $9.35 $9.35 $9.35 1,686
2017-11-01 $9.34 $9.34 $9.34 $9.34 $9.34 350
2017-10-31 $9.31 $9.33 $8.95 $9.28 $9.28 11,545
2017-10-30 $9.58 $9.69 $9.52 $9.52 $9.52 7,052
2017-10-27 $9.63 $9.65 $9.27 $9.55 $9.55 23,470
2017-10-26 $9.62 $9.94 $9.62 $9.94 $9.94 6,397
2017-10-25 $9.98 $9.98 $9.98 $9.98 $9.98 123
2017-10-24 $9.85 $9.93 $9.85 $9.93 $9.93 239
2017-10-23 $9.85 $9.85 $9.59 $9.59 $9.59 5,298
2017-10-20 $9.94 $9.95 $9.87 $9.95 $9.95 1,088
2017-10-19 $9.54 $10.00 $9.54 $10.00 $10.00 9,104
2017-10-18 $9.55 $9.62 $9.55 $9.60 $9.60 1,231
2017-10-17 $9.74 $9.75 $9.56 $9.75 $9.75 7,605
2017-10-16 $9.71 $9.75 $9.51 $9.75 $9.75 5,208
2017-10-13 $9.65 $9.65 $9.65 $9.65 $9.65 196
2017-10-12 $9.52 $9.77 $9.52 $9.75 $9.75 2,731
2017-10-11 $9.59 $9.68 $9.51 $9.53 $9.53 1,357
2017-10-10 $9.49 $9.50 $9.46 $9.50 $9.50 1,837
2017-10-09 $9.43 $9.50 $9.39 $9.40 $9.40 3,647
2017-10-06 $9.37 $9.71 $9.37 $9.71 $9.71 2,979
2017-10-05 $9.53 $9.70 $9.53 $9.70 $9.70 2,735
2017-10-04 $9.70 $9.72 $9.60 $9.60 $9.60 1,810
2017-10-03 $9.38 $9.43 $9.36 $9.36 $9.36 3,593
2017-10-02 $9.63 $9.76 $9.63 $9.65 $9.65 2,204
2017-09-29 $9.16 $9.55 $9.16 $9.55 $9.55 7,401
2017-09-28 $9.21 $9.26 $9.02 $9.26 $9.26 5,601
2017-09-27 $9.40 $9.40 $9.08 $9.12 $9.12 2,085
2017-09-26 $8.83 $9.31 $8.83 $9.31 $9.31 11,827
2017-09-25 $8.57 $8.69 $8.46 $8.54 $8.54 6,461
2017-09-22 $8.46 $8.75 $8.16 $8.75 $8.75 14,251
2017-09-21 $8.47 $8.53 $8.43 $8.51 $8.51 9,426
2017-09-20 $8.21 $8.55 $8.15 $8.55 $8.55 13,569
2017-09-19 $8.12 $8.18 $7.97 $8.15 $8.15 81,997
2017-09-18 $8.34 $8.34 $8.01 $8.06 $8.06 9,994
2017-09-15 $8.58 $8.91 $8.15 $8.25 $8.25 15,939
2017-09-14 $8.50 $8.96 $8.50 $8.68 $8.68 15,089
2017-09-13 $8.47 $8.96 $8.30 $8.49 $8.49 9,123
2017-09-12 $8.30 $8.54 $8.23 $8.45 $8.45 4,143
2017-09-11 $8.30 $8.48 $8.30 $8.30 $8.30 3,179
2017-09-08 $8.36 $8.36 $8.35 $8.35 $8.35 363
2017-09-07 $8.11 $8.36 $8.05 $8.33 $8.33 7,021
2017-09-06 $8.04 $8.10 $7.94 $8.01 $8.01 5,008
2017-09-05 $7.87 $8.06 $7.81 $7.87 $7.87 103,841
2017-09-01 $8.01 $8.13 $7.66 $8.00 $8.00 4,705
2017-08-31 $8.17 $8.56 $7.98 $7.98 $7.98 12,238
2017-08-30 $7.91 $8.10 $7.91 $8.10 $8.10 6,431
2017-08-29 $8.02 $8.25 $8.00 $8.10 $8.10 32,790
2017-08-28 $8.29 $8.29 $7.94 $8.02 $8.02 4,369
2017-08-25 $8.22 $8.22 $7.90 $7.90 $7.90 6,619
2017-08-24 $8.30 $8.45 $7.90 $7.90 $7.90 23,216
2017-08-23 $7.79 $8.27 $7.79 $8.25 $8.25 20,916
2017-08-22 $7.76 $7.82 $7.70 $7.81 $7.81 1,865
2017-08-21 $7.89 $7.89 $7.72 $7.72 $7.72 13,193
2017-08-18 $8.10 $8.10 $7.85 $7.97 $7.97 3,187
2017-08-17 $8.63 $8.82 $7.53 $8.00 $8.00 13,000
2017-08-16 $8.41 $8.41 $8.23 $8.29 $8.29 3,516
2017-08-15 $8.89 $8.89 $8.24 $8.47 $8.47 4,068
2017-08-14 $8.40 $8.55 $8.21 $8.55 $8.55 4,274
2017-08-11 $8.38 $8.38 $8.38 $8.38 $8.38 1,410
2017-08-10 $8.40 $8.52 $8.40 $8.52 $8.52 6,074
2017-08-09 $8.51 $8.51 $8.31 $8.36 $8.36 3,167
2017-08-08 $8.51 $8.52 $8.51 $8.52 $8.52 215
2017-08-07 $8.64 $8.64 $8.64 $8.64 $8.64 374
2017-08-04 $8.46 $8.59 $8.36 $8.52 $8.52 5,405
2017-08-03 $8.61 $8.61 $8.50 $8.51 $8.51 461
2017-08-02 $8.50 $8.63 $8.40 $8.50 $8.50 2,673
2017-08-01 $8.58 $8.58 $8.56 $8.56 $8.56 301
2017-07-31 $8.78 $8.78 $8.49 $8.64 $8.64 6,880
2017-07-28 $8.65 $8.91 $8.52 $8.63 $8.63 2,506
2017-07-27 $8.93 $8.94 $8.70 $8.70 $8.70 535
2017-07-26 $8.70 $8.71 $8.52 $8.63 $8.63 7,819
2017-07-25 $8.85 $9.00 $8.67 $8.70 $8.70 5,436
2017-07-24 $8.61 $8.85 $8.50 $8.85 $8.85 9,886
2017-07-21 $8.56 $8.95 $8.56 $8.59 $8.59 4,157
2017-07-20 $8.61 $8.70 $8.50 $8.50 $8.50 3,929
2017-07-19 $8.78 $8.78 $8.52 $8.56 $8.56 4,734
2017-07-18 $9.36 $9.36 $8.64 $8.69 $8.69 15,823
2017-07-17 $9.09 $9.17 $8.30 $8.73 $8.73 34,250
2017-07-14 $8.19 $8.89 $7.91 $8.85 $8.85 243,988
2017-07-13 $8.50 $8.50 $8.10 $8.10 $8.10 27,584
2017-07-12 $9.05 $9.07 $8.43 $8.52 $8.52 103,352
2017-07-11 $9.45 $9.45 $8.87 $8.92 $8.92 77,898
2017-07-10 $9.48 $9.53 $9.27 $9.33 $9.33 10,992
2017-07-07 $9.30 $9.49 $9.21 $9.49 $9.49 14,529
2017-07-06 $9.46 $9.46 $9.37 $9.45 $9.45 2,408
2017-07-05 $9.61 $9.72 $9.47 $9.47 $9.47 15,577
2017-07-03 $9.34 $9.75 $9.29 $9.63 $9.63 11,355
2017-06-30 $9.54 $9.54 $9.27 $9.54 $9.54 12,250
2017-06-29 $9.66 $9.67 $9.25 $9.36 $9.36 43,106
2017-06-28 $9.15 $9.77 $9.15 $9.50 $9.50 44,486
2017-06-27 $9.30 $9.52 $9.19 $9.30 $9.30 25,603
2017-06-26 $9.36 $9.77 $9.31 $9.41 $9.41 23,415
2017-06-23 $9.10 $9.40 $9.10 $9.39 $9.39 20,396
2017-06-22 $9.24 $9.49 $9.01 $9.10 $9.10 8,658
2017-06-21 $9.17 $9.47 $9.13 $9.19 $9.19 39,323
2017-06-20 $9.27 $9.27 $8.80 $9.20 $9.20 46,566
2017-06-19 $9.72 $9.72 $9.32 $9.35 $9.35 5,179
2017-06-16 $9.38 $9.99 $9.30 $9.30 $9.30 23,428
2017-06-15 $9.88 $9.96 $9.69 $9.92 $9.92 3,585
2017-06-14 $10.00 $10.00 $9.66 $9.96 $9.96 7,374
2017-06-13 $9.69 $9.98 $9.69 $9.90 $9.90 3,502
2017-06-12 $9.90 $9.90 $9.75 $9.90 $9.90 1,969
2017-06-09 $9.97 $10.00 $9.82 $10.00 $10.00 6,309
2017-06-08 $9.95 $9.98 $9.53 $9.93 $9.93 11,716
2017-06-07 $9.86 $9.96 $9.45 $9.95 $9.95 116,010
2017-06-06 $9.52 $9.99 $9.38 $9.84 $9.84 13,624
2017-06-05 $9.51 $10.00 $9.51 $9.99 $9.99 13,168
2017-06-02 $9.82 $9.98 $9.82 $9.98 $9.98 885
2017-06-01 $9.85 $10.00 $9.78 $9.80 $9.80 6,391
2017-05-31 $9.80 $9.96 $9.80 $9.91 $9.91 2,762
2017-05-30 $9.85 $9.99 $9.45 $9.97 $9.97 55,045
2017-05-26 $9.92 $9.92 $9.75 $9.76 $9.76 541
2017-05-25 $9.68 $9.75 $9.65 $9.75 $9.75 4,026
2017-05-24 $9.67 $9.67 $9.59 $9.59 $9.59 3,485
2017-05-23 $9.30 $9.74 $9.30 $9.56 $9.56 4,413
2017-05-22 $9.51 $9.52 $9.30 $9.50 $9.50 19,910
2017-05-19 $9.75 $9.75 $9.57 $9.65 $9.65 10,177
2017-05-18 $9.79 $9.79 $9.69 $9.70 $9.70 40,795
2017-05-17 $9.79 $10.04 $9.67 $9.73 $9.73 14,284
2017-05-16 $9.91 $9.96 $9.85 $9.85 $9.85 1,769
2017-05-15 $10.11 $10.11 $9.80 $10.04 $10.04 16,738
2017-05-12 $10.10 $10.16 $10.10 $10.16 $10.16 1,303
2017-05-11 $10.15 $10.15 $10.10 $10.10 $10.10 1,113
2017-05-10 $10.17 $10.24 $10.17 $10.24 $10.24 300
2017-05-09 $10.06 $10.25 $10.06 $10.25 $10.25 1,048
2017-05-08 $10.05 $10.26 $10.05 $10.26 $10.26 1,326
2017-05-05 $10.20 $10.22 $10.00 $10.13 $10.13 7,667
2017-05-04 $10.45 $10.45 $10.25 $10.35 $10.35 8,186
2017-05-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2017-05-02 $10.50 $10.53 $10.36 $10.40 $10.40 14,614
2017-05-01 $10.50 $10.76 $10.31 $10.49 $10.49 8,696
2017-04-28 $10.60 $10.90 $10.40 $10.50 $10.50 36,656
2017-04-27 $10.40 $10.53 $10.29 $10.36 $10.36 37,231
2017-04-26 $10.52 $10.55 $10.50 $10.55 $10.55 3,200
2017-04-25 $10.59 $10.65 $10.50 $10.59 $10.59 15,003
2017-04-24 $10.74 $10.74 $10.55 $10.55 $10.55 1,970
2017-04-21 $11.00 $11.00 $10.62 $10.63 $10.63 103,453
2017-04-20 $10.85 $10.87 $10.85 $10.87 $10.87 1,327
2017-04-19 $10.79 $10.79 $10.79 $10.79 $10.79 236
2017-04-18 $10.65 $10.98 $10.60 $10.77 $10.77 63,524
2017-04-17 $10.79 $10.79 $10.61 $10.79 $10.79 1,831
2017-04-13 $10.94 $10.94 $10.64 $10.64 $10.64 1,624
2017-04-12 $10.64 $11.05 $10.64 $10.90 $10.90 30,782
2017-04-11 $10.95 $10.99 $10.60 $10.66 $10.66 9,660
2017-04-10 $10.60 $10.69 $10.60 $10.66 $10.66 2,449
2017-04-07 $10.78 $10.78 $10.78 $10.78 $10.78 101
2017-04-06 $10.81 $10.86 $10.71 $10.80 $10.80 1,761
2017-04-05 $10.92 $10.94 $10.66 $10.85 $10.85 1,295
2017-04-04 $10.71 $10.91 $10.61 $10.61 $10.61 1,053
2017-04-03 $10.30 $10.96 $10.30 $10.70 $10.70 63,713
2017-03-31 $10.92 $11.00 $10.60 $11.00 $11.00 69,352
2017-03-30 $10.68 $11.00 $10.55 $10.91 $10.91 32,899
2017-03-29 $10.74 $10.74 $10.74 $10.74 $10.74 2,105
2017-03-28 $10.60 $10.79 $10.50 $10.51 $10.51 7,374
2017-03-27 $10.70 $10.74 $10.58 $10.74 $10.74 4,549
2017-03-24 $10.75 $10.75 $10.66 $10.75 $10.75 4,348
2017-03-23 $10.69 $10.82 $10.65 $10.82 $10.82 3,792
2017-03-22 $10.69 $10.99 $10.69 $10.90 $10.90 2,462
2017-03-21 $10.85 $10.85 $10.79 $10.79 $10.79 1,918
2017-03-20 $10.96 $11.00 $10.84 $11.00 $11.00 10,009
2017-03-17 $11.06 $11.27 $10.87 $10.93 $10.93 39,823
2017-03-16 $11.24 $11.50 $10.80 $10.99 $10.99 59,486
2017-03-15 $11.20 $11.28 $11.00 $11.00 $11.00 10,067
2017-03-14 $11.13 $11.30 $10.87 $11.27 $11.27 51,961
2017-03-13 $10.79 $11.15 $10.79 $11.15 $11.15 39,567
2017-03-10 $10.72 $11.00 $10.72 $10.99 $10.99 4,074
2017-03-09 $10.81 $10.81 $10.78 $10.81 $10.81 1,055
2017-03-08 $10.81 $10.83 $10.80 $10.80 $10.80 754
2017-03-07 $10.70 $10.73 $10.65 $10.66 $10.66 548
2017-03-06 $10.87 $10.87 $10.69 $10.80 $10.80 6,808
2017-03-03 $11.05 $11.05 $11.01 $11.05 $11.05 5,919
2017-03-02 $11.05 $11.43 $10.95 $11.06 $11.06 45,126
2017-03-01 $11.00 $11.35 $10.81 $10.90 $10.90 34,705
2017-02-28 $11.40 $11.43 $11.01 $11.09 $11.09 29,297
2017-02-27 $10.84 $11.40 $10.83 $11.40 $11.40 20,561
2017-02-24 $11.20 $11.22 $11.20 $11.20 $11.20 659
2017-02-23 $11.38 $11.38 $10.80 $11.21 $11.21 721
2017-02-22 $10.66 $11.21 $10.66 $11.21 $11.21 749
2017-02-21 $10.94 $11.35 $10.93 $11.35 $11.35 7,281
2017-02-17 $10.99 $10.99 $10.66 $10.72 $10.72 1,861
2017-02-16 $10.95 $11.05 $10.70 $10.87 $10.87 14,601
2017-02-15 $11.00 $11.10 $10.76 $11.09 $11.09 8,918
2017-02-14 $11.00 $11.20 $10.65 $11.20 $11.20 1,323
2017-02-13 $11.32 $11.32 $11.32 $11.32 $11.32 122
2017-02-10 $11.00 $11.35 $11.00 $11.32 $11.32 8,498
2017-02-09 $11.16 $11.16 $11.10 $11.10 $11.10 985
2017-02-08 $11.14 $11.20 $10.81 $11.20 $11.20 4,264
2017-02-07 $10.77 $11.05 $10.77 $10.99 $10.99 1,318
2017-02-06 $10.78 $11.08 $10.71 $11.08 $11.08 1,902
2017-02-03 $10.88 $10.88 $10.88 $10.88 $10.88 320
2017-02-02 $11.14 $11.14 $11.14 $11.14 $11.14 133
2017-02-01 $10.87 $11.20 $10.87 $11.20 $11.20 2,906
2017-01-31 $11.10 $11.10 $11.08 $11.08 $11.08 1,840
2017-01-30 $10.71 $10.71 $10.71 $10.71 $10.71 177
2017-01-27 $10.80 $10.80 $10.80 $10.80 $10.80 138
2017-01-26 $10.84 $10.97 $10.80 $10.80 $10.80 1,019
2017-01-25 $11.07 $11.07 $11.07 $11.07 $11.07 591
2017-01-24 $11.05 $11.05 $11.05 $11.05 $11.05 9
2017-01-23 $11.07 $11.24 $11.05 $11.05 $11.05 14,188
2017-01-20 $11.00 $11.22 $11.00 $11.15 $11.15 6,473
2017-01-19 $10.78 $11.00 $10.78 $11.00 $11.00 1,793
2017-01-18 $10.82 $11.01 $10.82 $10.85 $10.85 4,701
2017-01-17 $11.00 $11.24 $10.99 $11.24 $11.24 2,364
2017-01-13 $10.75 $11.15 $10.75 $11.00 $11.00 2,046
2017-01-12 $11.00 $11.02 $10.99 $11.01 $11.01 15,185
2017-01-11 $10.75 $10.86 $10.75 $10.77 $10.77 1,916
2017-01-10 $10.73 $10.73 $10.73 $10.73 $10.73 509
2017-01-09 $10.67 $11.00 $10.67 $11.00 $11.00 944
2017-01-06 $10.81 $10.91 $10.57 $10.80 $10.80 1,076
2017-01-05 $10.50 $10.98 $10.50 $10.94 $10.94 873
2017-01-04 $10.67 $10.67 $10.67 $10.67 $10.67 311
2017-01-03 $10.50 $10.98 $10.50 $10.98 $10.98 6,463
2016-12-30 $10.51 $10.80 $10.50 $10.80 $10.80 43,909
2016-12-29 $10.60 $10.73 $10.50 $10.70 $10.70 2,778
2016-12-28 $10.53 $10.65 $10.50 $10.51 $10.51 6,608
2016-12-27 $10.68 $10.80 $10.40 $10.75 $10.75 5,333
2016-12-23 $10.53 $10.80 $10.53 $10.75 $10.75 5,901
2016-12-22 $10.43 $10.88 $10.35 $10.88 $10.88 40,836
2016-12-21 $10.40 $10.45 $10.35 $10.35 $10.35 98,867
2016-12-20 $10.36 $10.46 $10.34 $10.46 $10.46 7,264
2016-12-19 $10.16 $10.33 $10.16 $10.33 $10.33 3,780
2016-12-16 $10.38 $10.38 $10.15 $10.16 $10.16 14,134
2016-12-15 $10.45 $10.75 $10.30 $10.30 $10.30 77,784
2016-12-14 $10.48 $10.50 $10.14 $10.48 $10.48 6,327
2016-12-13 $10.26 $10.75 $9.99 $9.99 $9.99 7,910
2016-12-12 $10.05 $10.31 $9.99 $10.27 $10.27 1,846
2016-12-09 $10.56 $10.56 $10.13 $10.14 $10.14 13,287
2016-12-08 $10.40 $10.53 $10.32 $10.32 $10.32 2,521
2016-12-07 $10.16 $10.56 $10.03 $10.35 $10.35 3,735
2016-12-06 $10.40 $10.65 $9.93 $10.56 $10.56 1,902
2016-12-05 $10.55 $10.61 $9.77 $10.61 $10.61 5,416
2016-12-02 $9.55 $10.39 $9.55 $10.33 $10.33 885
2016-12-01 $10.63 $10.63 $10.06 $10.19 $10.19 832
2016-11-30 $10.03 $10.45 $10.03 $10.44 $10.44 1,525
2016-11-29 $10.31 $10.54 $10.00 $10.45 $10.45 1,414
2016-11-28 $9.95 $10.60 $9.73 $10.33 $10.33 63,188
2016-11-25 $9.97 $9.97 $9.97 $9.97 $9.97 296
2016-11-23 $9.30 $9.96 $9.30 $9.87 $9.87 1,872
2016-11-22 $9.84 $9.84 $9.84 $9.84 $9.84 100
2016-11-21 $9.45 $9.91 $9.45 $9.91 $9.91 302
2016-11-18 $9.84 $9.84 $9.84 $9.84 $9.84 127
2016-11-17 $9.64 $9.84 $9.64 $9.84 $9.84 603
2016-11-16 $9.91 $9.91 $9.91 $9.91 $9.91 13
2016-11-15 $10.00 $10.20 $10.00 $10.20 $10.20 343
2016-11-14 $9.50 $9.52 $9.33 $9.52 $9.52 2,465
2016-11-11 $9.50 $9.50 $9.50 $9.50 $9.50 3
2016-11-10 $9.23 $9.55 $9.21 $9.50 $9.50 5,407
2016-11-09 $9.15 $9.15 $9.15 $9.15 $9.15 177
2016-11-08 $9.23 $9.23 $9.05 $9.15 $9.15 3,555
2016-11-07 $9.05 $9.29 $9.05 $9.10 $9.10 5,294
2016-11-04 $9.09 $9.09 $9.09 $9.09 $9.09 158
2016-11-03 $9.15 $9.15 $9.09 $9.09 $9.09 1,996
2016-11-02 $9.09 $9.09 $9.09 $9.09 $9.09 84
2016-11-01 $9.18 $9.25 $9.00 $9.09 $9.09 3,842
2016-10-31 $9.40 $9.40 $9.05 $9.18 $9.18 6,411
2016-10-28 $9.57 $9.57 $9.25 $9.39 $9.39 1,663
2016-10-27 $9.63 $9.63 $9.40 $9.40 $9.40 2,016
2016-10-26 $9.41 $9.41 $9.41 $9.41 $9.41 321
2016-10-25 $9.40 $9.45 $9.40 $9.41 $9.41 3,327
2016-10-24 $9.56 $9.56 $9.56 $9.56 $9.56 300
2016-10-21 $9.88 $9.88 $9.88 $9.88 $9.88 213
2016-10-20 $9.64 $9.89 $9.64 $9.89 $9.89 1,246
2016-10-19 $9.61 $9.61 $9.61 $9.61 $9.61 522
2016-10-18 $9.83 $9.94 $9.83 $9.94 $9.94 1,526
2016-10-17 $9.30 $9.79 $9.24 $9.79 $9.79 2,937
2016-10-14 $9.92 $9.92 $9.92 $9.92 $9.92 2
2016-10-13 $9.66 $9.92 $9.50 $9.92 $9.92 3,147
2016-10-12 $10.21 $10.21 $9.50 $9.77 $9.77 12,908
2016-10-11 $10.28 $10.39 $10.00 $10.05 $10.05 2,790
2016-10-10 $10.41 $10.41 $10.41 $10.41 $10.41 106
2016-10-07 $10.62 $10.64 $10.10 $10.30 $10.30 6,203
2016-10-06 $10.52 $10.62 $10.51 $10.51 $10.51 813
2016-10-05 $10.61 $10.62 $10.61 $10.62 $10.62 100
2016-10-04 $10.35 $10.38 $10.35 $10.38 $10.38 480
2016-10-03 $10.57 $10.57 $10.57 $10.57 $10.57 203
2016-09-30 $10.35 $10.58 $10.35 $10.51 $10.51 3,998
2016-09-29 $10.26 $10.55 $10.21 $10.23 $10.23 40,366
2016-09-28 $10.60 $10.60 $10.21 $10.25 $10.25 20,302
2016-09-27 $10.33 $10.42 $10.07 $10.40 $10.40 25,746
2016-09-26 $10.40 $10.46 $10.25 $10.46 $10.46 2,233
2016-09-23 $10.27 $10.49 $10.27 $10.49 $10.49 406
2016-09-22 $10.34 $10.87 $10.21 $10.27 $10.27 6,562
2016-09-21 $10.23 $10.60 $10.23 $10.40 $10.40 771
2016-09-20 $11.21 $11.21 $10.22 $10.36 $10.36 16,456
2016-09-19 $11.01 $11.01 $11.01 $11.01 $11.01 278
2016-09-16 $11.00 $11.01 $10.48 $11.01 $11.01 4,952
2016-09-15 $10.60 $10.64 $10.50 $10.50 $10.50 2,137
2016-09-14 $10.80 $11.25 $10.60 $10.71 $10.71 24,898
2016-09-13 $10.70 $11.25 $10.60 $10.66 $10.66 4,114
2016-09-12 $10.73 $11.65 $10.73 $11.27 $11.27 4,193
2016-09-09 $11.18 $11.50 $11.16 $11.23 $11.23 4,650
2016-09-08 $11.25 $11.65 $11.00 $11.08 $11.08 5,096
2016-09-07 $10.97 $11.99 $10.80 $11.16 $11.16 14,797
2016-09-06 $10.67 $11.00 $10.67 $10.98 $10.98 754
2016-09-02 $10.80 $10.97 $10.61 $10.80 $10.80 2,348
2016-09-01 $10.33 $10.83 $10.33 $10.82 $10.82 2,130
2016-08-31 $10.89 $10.98 $10.89 $10.98 $10.98 1,447
2016-08-30 $10.77 $10.77 $10.77 $10.77 $10.77 202
2016-08-29 $10.42 $10.82 $10.42 $10.82 $10.82 1,148
2016-08-26 $11.00 $11.15 $10.55 $10.78 $10.78 15,609
2016-08-25 $10.22 $11.24 $10.22 $11.00 $11.00 10,873
2016-08-24 $10.60 $10.60 $10.25 $10.25 $10.25 3,855
2016-08-23 $10.63 $10.63 $10.60 $10.60 $10.60 301
2016-08-22 $10.55 $10.77 $10.55 $10.76 $10.76 2,441
2016-08-19 $10.58 $10.58 $10.58 $10.58 $10.58 47
2016-08-18 $10.54 $10.87 $10.54 $10.58 $10.58 3,339
2016-08-17 $10.69 $10.69 $10.57 $10.59 $10.59 2,505
2016-08-16 $11.00 $11.00 $11.00 $11.00 $11.00 146
2016-08-15 $10.51 $10.51 $10.51 $10.51 $10.51 378
2016-08-12 $10.90 $10.90 $10.90 $10.90 $10.90 225
2016-08-11 $11.00 $11.00 $10.99 $11.00 $11.00 1,396
2016-08-10 $11.01 $11.01 $11.00 $11.00 $11.00 1,598
2016-08-09 $11.00 $11.00 $10.92 $10.95 $10.95 1,517
2016-08-08 $10.27 $11.08 $10.27 $11.08 $11.08 700
2016-08-05 $10.86 $11.15 $10.86 $11.00 $11.00 7,157
2016-08-04 $10.84 $10.84 $10.84 $10.84 $10.84 7
2016-08-03 $10.84 $10.84 $10.84 $10.84 $10.84 27
2016-08-02 $10.92 $10.93 $10.84 $10.84 $10.84 1,567
2016-08-01 $10.77 $10.77 $10.77 $10.77 $10.77 1,944
2016-07-29 $10.54 $10.75 $10.51 $10.72 $10.72 4,331
2016-07-28 $10.80 $10.83 $10.70 $10.75 $10.75 13,917
2016-07-27 $11.00 $11.00 $10.74 $10.84 $10.84 4,412
2016-07-26 $11.00 $11.00 $10.81 $10.81 $10.81 598
2016-07-25 $10.99 $11.39 $10.27 $10.85 $10.85 3,875
2016-07-22 $10.61 $10.61 $10.42 $10.42 $10.42 2,032
2016-07-21 $10.50 $10.82 $10.42 $10.64 $10.64 23,957
2016-07-20 $10.75 $10.79 $10.00 $10.26 $10.26 16,747
2016-07-19 $11.06 $11.06 $10.75 $10.75 $10.75 1,340
2016-07-18 $11.09 $11.29 $11.09 $11.12 $11.12 801
2016-07-15 $10.82 $11.11 $10.80 $11.11 $11.11 2,718
2016-07-14 $11.06 $11.07 $10.85 $10.99 $10.99 8,977
2016-07-13 $11.40 $11.40 $11.00 $11.06 $11.06 6,524
2016-07-12 $11.50 $11.58 $10.93 $11.00 $11.00 10,286
2016-07-11 $11.02 $11.99 $11.02 $11.48 $11.48 10,088
2016-07-08 $11.30 $11.40 $10.60 $11.23 $11.23 56,168
2016-07-07 $10.35 $11.36 $10.20 $10.99 $10.99 61,730
2016-07-06 $9.25 $10.38 $9.25 $10.36 $10.36 133,492
2016-07-05 $9.58 $9.58 $9.30 $9.30 $9.30 3,311
2016-07-01 $9.21 $9.92 $9.20 $9.82 $9.82 11,485
2016-06-30 $9.27 $9.30 $9.27 $9.30 $9.30 2,625
2016-06-29 $9.00 $9.14 $9.00 $9.11 $9.11 1,933
2016-06-28 $8.85 $8.85 $8.60 $8.70 $8.70 32,892
2016-06-27 $9.08 $9.10 $8.98 $9.00 $9.00 14,610
2016-06-24 $9.38 $9.38 $9.06 $9.20 $9.20 18,528
2016-06-23 $9.75 $9.80 $9.37 $9.59 $9.59 20,720
2016-06-22 $9.78 $9.78 $9.50 $9.70 $9.70 11,398
2016-06-21 $9.88 $9.88 $9.75 $9.77 $9.77 2,652
2016-06-20 $9.81 $9.86 $9.70 $9.85 $9.85 9,137
2016-06-17 $9.99 $10.00 $9.98 $9.99 $9.99 4,649
2016-06-16 $9.80 $10.00 $9.79 $9.81 $9.81 1,650
2016-06-15 $9.93 $9.99 $9.89 $9.91 $9.91 558
2016-06-14 $9.81 $9.84 $9.81 $9.84 $9.84 201
2016-06-13 $9.87 $9.99 $9.87 $9.95 $9.95 1,355
2016-06-10 $9.85 $9.85 $9.77 $9.77 $9.77 1,404
2016-06-09 $9.96 $9.96 $9.74 $9.75 $9.75 304
2016-06-08 $9.71 $9.78 $9.71 $9.78 $9.78 760
2016-06-07 $9.75 $9.76 $9.74 $9.76 $9.76 2,751
2016-06-06 $10.00 $10.00 $9.71 $9.76 $9.76 4,203
2016-06-03 $9.79 $9.98 $9.79 $9.91 $9.91 2,228
2016-06-02 $9.97 $9.98 $9.85 $9.85 $9.85 1,572
2016-06-01 $9.79 $9.98 $9.76 $9.76 $9.76 1,250
2016-05-31 $9.75 $9.95 $9.75 $9.89 $9.89 9,164
2016-05-27 $9.97 $9.98 $9.69 $9.79 $9.79 8,945
2016-05-26 $9.95 $9.95 $9.90 $9.91 $9.91 1,927
2016-05-25 $9.73 $9.95 $9.73 $9.81 $9.81 3,335
2016-05-24 $9.88 $9.96 $9.88 $9.96 $9.96 1,574
2016-05-23 $10.03 $10.06 $9.92 $9.92 $9.92 2,402
2016-05-20 $10.18 $10.18 $9.90 $9.90 $9.90 481
2016-05-19 $9.58 $9.90 $9.58 $9.87 $9.87 5,544
2016-05-18 $9.90 $10.05 $9.63 $9.88 $9.88 2,492
2016-05-17 $10.18 $10.18 $9.90 $9.90 $9.90 7,027
2016-05-16 $10.13 $10.18 $10.00 $10.18 $10.18 2,807
2016-05-13 $10.00 $10.00 $10.00 $10.00 $10.00 3,015
2016-05-12 $10.17 $10.17 $10.00 $10.00 $10.00 383
2016-05-11 $9.82 $10.16 $9.82 $10.06 $10.06 1,675
2016-05-10 $10.00 $10.17 $10.00 $10.17 $10.17 902
2016-05-09 $9.87 $9.91 $9.87 $9.90 $9.90 1,038
2016-05-06 $10.07 $10.16 $10.07 $10.08 $10.08 1,642
2016-05-05 $9.95 $9.95 $9.95 $9.95 $9.95 0
2016-05-04 $9.95 $9.95 $9.95 $9.95 $9.95 124
2016-05-03 $10.08 $10.08 $10.00 $10.03 $10.03 2,751
2016-05-02 $10.02 $10.08 $10.02 $10.02 $10.02 2,352
2016-04-29 $10.06 $10.13 $9.78 $10.13 $10.13 8,170
2016-04-28 $9.89 $10.03 $9.81 $10.02 $10.02 13,904
2016-04-27 $9.95 $10.04 $9.90 $10.04 $10.04 7,572
2016-04-26 $10.00 $10.11 $9.95 $10.03 $10.03 65,298
2016-04-25 $9.98 $10.18 $9.97 $10.14 $10.14 71,215
2016-04-22 $9.76 $10.00 $9.76 $9.91 $9.91 3,100
2016-04-21 $10.16 $10.16 $9.78 $9.85 $9.85 8,226
2016-04-20 $9.95 $10.00 $9.95 $10.00 $10.00 1,535
2016-04-19 $10.00 $10.07 $9.86 $9.99 $9.99 2,526
2016-04-18 $9.93 $10.00 $9.83 $9.83 $9.83 4,205
2016-04-15 $10.07 $10.18 $9.92 $9.92 $9.92 1,965
2016-04-14 $9.95 $10.01 $9.95 $9.98 $9.98 10,582
2016-04-13 $9.96 $9.96 $9.96 $9.96 $9.96 314
2016-04-12 $9.95 $10.07 $9.95 $10.05 $10.05 7,068
2016-04-11 $10.09 $10.09 $10.09 $10.09 $10.09 1,154
2016-04-08 $10.11 $10.17 $9.95 $10.01 $10.01 14,196
2016-04-07 $10.09 $10.18 $10.00 $10.01 $10.01 876
2016-04-06 $9.82 $10.07 $9.82 $10.00 $10.00 7,116
2016-04-05 $9.95 $10.01 $9.95 $10.01 $10.01 14,332
2016-04-04 $9.91 $9.96 $9.81 $9.96 $9.96 3,785
2016-04-01 $10.22 $10.22 $9.95 $9.95 $9.95 1,089
2016-03-31 $10.14 $10.26 $9.90 $9.98 $9.98 12,166
2016-03-30 $10.15 $10.24 $9.90 $10.05 $10.05 9,218
2016-03-29 $9.90 $10.26 $9.90 $10.12 $10.12 13,041
2016-03-28 $9.83 $10.00 $9.83 $9.90 $9.90 10,214
2016-03-24 $10.65 $10.65 $9.86 $9.97 $9.97 4,982
2016-03-23 $10.02 $10.11 $9.92 $9.99 $9.99 10,633
2016-03-22 $10.02 $10.70 $9.96 $10.06 $10.06 16,878
2016-03-21 $10.90 $10.90 $10.47 $10.70 $10.70 17,417
2016-03-18 $10.64 $11.00 $10.29 $11.00 $11.00 26,766
2016-03-17 $9.83 $10.38 $9.83 $10.18 $10.18 5,792
2016-03-16 $9.85 $10.24 $9.75 $10.03 $10.03 73,446
2016-03-15 $9.90 $10.10 $9.55 $9.72 $9.72 295,193
2016-03-14 $9.56 $10.25 $9.56 $10.04 $10.04 2,095
2016-03-11 $9.95 $10.19 $9.95 $10.19 $10.19 1,211
2016-03-10 $9.90 $10.45 $9.90 $10.01 $10.01 1,463
2016-03-09 $9.60 $9.93 $9.51 $9.53 $9.53 3,003
2016-03-08 $10.10 $10.10 $9.60 $9.60 $9.60 1,887
2016-03-07 $9.68 $9.94 $9.65 $9.69 $9.69 2,395
2016-03-04 $9.84 $10.05 $9.51 $9.71 $9.71 9,205
2016-03-03 $9.78 $10.00 $9.34 $9.72 $9.72 12,289
2016-03-02 $9.25 $9.87 $9.25 $9.72 $9.72 934
2016-03-01 $9.45 $9.45 $9.35 $9.35 $9.35 241
2016-02-29 $9.42 $9.98 $9.10 $9.33 $9.33 25,245
2016-02-26 $9.31 $9.31 $9.31 $9.31 $9.31 16
2016-02-25 $9.25 $9.31 $9.25 $9.31 $9.31 2,279
2016-02-24 $9.00 $9.05 $9.00 $9.00 $9.00 880
2016-02-23 $9.14 $9.14 $9.14 $9.14 $9.14 20
2016-02-22 $9.12 $9.14 $9.12 $9.14 $9.14 852
2016-02-19 $9.31 $9.31 $9.01 $9.14 $9.14 796
2016-02-18 $9.80 $9.80 $9.00 $9.10 $9.10 10,905
2016-02-17 $9.00 $9.00 $9.00 $9.00 $9.00 136
2016-02-16 $9.59 $9.76 $9.20 $9.24 $9.24 1,854
2016-02-12 $9.63 $9.74 $9.05 $9.18 $9.18 11,199
2016-02-11 $9.59 $9.59 $9.00 $9.15 $9.15 5,764
2016-02-10 $9.30 $9.45 $9.30 $9.40 $9.40 2,210
2016-02-09 $9.30 $9.30 $9.22 $9.24 $9.24 1,315
2016-02-08 $9.27 $9.33 $9.25 $9.30 $9.30 2,582
2016-02-05 $9.60 $9.70 $9.16 $9.30 $9.30 5,147
2016-02-04 $9.43 $9.43 $9.07 $9.07 $9.07 1,572
2016-02-03 $9.00 $9.32 $9.00 $9.32 $9.32 1,752
2016-02-02 $9.07 $9.07 $8.98 $9.07 $9.07 5,133
2016-02-01 $8.94 $9.09 $8.83 $9.08 $9.08 3,557
2016-01-29 $9.10 $9.10 $8.88 $8.88 $8.88 5,579
2016-01-28 $9.00 $9.13 $8.51 $8.83 $8.83 27,395
2016-01-27 $9.60 $9.82 $9.06 $9.16 $9.16 7,042
2016-01-26 $9.72 $9.95 $8.76 $9.33 $9.33 11,314
2016-01-25 $9.70 $9.82 $9.30 $9.30 $9.30 2,096
2016-01-22 $9.26 $9.66 $9.00 $9.36 $9.36 1,612
2016-01-21 $9.73 $9.73 $8.94 $9.47 $9.47 8,281
2016-01-20 $8.91 $9.59 $8.69 $9.27 $9.27 24,251
2016-01-19 $9.37 $9.77 $9.30 $9.61 $9.61 20,486
2016-01-15 $9.46 $9.78 $8.80 $9.47 $9.47 6,548
2016-01-14 $9.95 $9.95 $9.51 $9.86 $9.86 6,721
2016-01-13 $10.08 $10.10 $9.86 $9.90 $9.90 7,211
2016-01-12 $10.79 $10.79 $10.03 $10.17 $10.17 15,398
2016-01-11 $10.56 $10.71 $10.11 $10.49 $10.49 12,621
2016-01-08 $10.47 $10.47 $10.16 $10.16 $10.16 4,500
2016-01-07 $10.35 $10.86 $10.05 $10.72 $10.72 17,250
2016-01-06 $10.36 $10.89 $10.24 $10.89 $10.89 15,205
2016-01-05 $10.18 $10.18 $10.18 $10.18 $10.18 36
2016-01-04 $10.58 $10.58 $10.18 $10.18 $10.18 2,507
2015-12-31 $10.94 $10.99 $10.50 $10.62 $10.62 4,081
2015-12-30 $10.19 $10.79 $10.19 $10.60 $10.60 2,183
2015-12-29 $10.56 $10.56 $10.53 $10.53 $10.53 1,807
2015-12-28 $10.45 $10.83 $10.41 $10.42 $10.42 3,064
2015-12-24 $10.39 $10.39 $10.39 $10.39 $10.39 78
2015-12-23 $10.19 $10.39 $10.19 $10.39 $10.39 6,553
2015-12-22 $10.25 $10.25 $10.00 $10.20 $10.20 2,323
2015-12-21 $10.14 $10.25 $9.98 $9.98 $9.98 630
2015-12-18 $9.88 $10.18 $9.85 $10.15 $10.15 6,456
2015-12-17 $9.95 $10.01 $9.85 $9.85 $9.85 3,377
2015-12-16 $10.10 $10.14 $9.77 $10.09 $10.09 67,370
2015-12-15 $10.08 $10.35 $9.98 $10.12 $10.12 24,003
2015-12-14 $10.22 $10.23 $10.05 $10.23 $10.23 16,030
2015-12-11 $10.30 $10.45 $10.21 $10.22 $10.22 4,128
2015-12-10 $10.39 $10.46 $10.32 $10.32 $10.32 4,286
2015-12-09 $10.50 $10.75 $10.26 $10.48 $10.48 206,264
2015-12-08 $10.69 $10.69 $10.69 $10.69 $10.69 0
2015-12-07 $10.81 $10.81 $10.69 $10.69 $10.69 295
2015-12-04 $10.68 $10.94 $10.65 $10.75 $10.75 18,780
2015-12-03 $10.65 $10.75 $10.65 $10.69 $10.69 6,463
2015-12-02 $10.49 $10.63 $10.49 $10.62 $10.62 8,208
2015-12-01 $10.51 $10.59 $10.50 $10.59 $10.59 2,603
2015-11-30 $10.25 $10.67 $10.20 $10.54 $10.54 1,996
2015-11-27 $10.45 $10.45 $10.37 $10.42 $10.42 622
2015-11-25 $10.30 $10.50 $10.30 $10.36 $10.36 1,231
2015-11-24 $10.29 $10.29 $10.21 $10.24 $10.24 1,314
2015-11-23 $10.30 $10.71 $10.15 $10.26 $10.26 6,844
2015-11-20 $10.32 $10.34 $10.20 $10.20 $10.20 941
2015-11-19 $10.12 $10.26 $10.11 $10.23 $10.23 4,899
2015-11-18 $10.51 $10.97 $10.23 $10.34 $10.34 2,969
2015-11-17 $10.79 $10.85 $10.31 $10.50 $10.50 5,128
2015-11-16 $10.75 $10.76 $10.75 $10.76 $10.76 1,958
2015-11-13 $11.04 $11.04 $11.04 $11.04 $11.04 180
2015-11-12 $10.78 $10.78 $10.78 $10.78 $10.78 31
2015-11-11 $10.88 $10.88 $10.88 $10.88 $10.88 169
2015-11-10 $11.11 $11.11 $11.11 $11.11 $11.11 17
2015-11-09 $11.05 $11.11 $10.94 $11.11 $11.11 3,784
2015-11-06 $11.28 $11.28 $11.19 $11.25 $11.25 1,930
2015-11-05 $11.00 $11.09 $11.00 $11.09 $11.09 3,645
2015-11-04 $11.00 $11.05 $10.90 $11.00 $11.00 9,083
2015-11-03 $11.08 $11.08 $10.99 $10.99 $10.99 415
2015-11-02 $10.92 $11.08 $10.92 $11.08 $11.08 331
2015-10-30 $10.70 $11.00 $10.69 $10.92 $10.92 5,259
2015-10-29 $10.68 $11.13 $10.68 $10.76 $10.76 6,075
2015-10-28 $10.75 $10.75 $10.17 $10.69 $10.69 9,219
2015-10-27 $10.56 $10.61 $10.55 $10.61 $10.61 11,966
2015-10-26 $10.40 $10.56 $10.29 $10.56 $10.56 1,602
2015-10-23 $10.25 $10.74 $10.23 $10.40 $10.40 3,338
2015-10-22 $10.10 $10.25 $10.10 $10.25 $10.25 1,018
2015-10-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2015-10-20 $10.12 $10.12 $10.05 $10.10 $10.10 2,290
2015-10-19 $9.96 $10.08 $9.96 $10.08 $10.08 1,603
2015-10-16 $10.10 $10.38 $10.05 $10.19 $10.19 5,663
2015-10-15 $10.34 $10.70 $10.20 $10.20 $10.20 2,871
2015-10-14 $10.54 $10.54 $10.15 $10.34 $10.34 8,796
2015-10-13 $10.15 $10.15 $10.03 $10.13 $10.13 4,518
2015-10-12 $9.95 $10.13 $9.95 $10.05 $10.05 962
2015-10-09 $9.96 $10.04 $9.95 $9.96 $9.96 4,336
2015-10-08 $10.10 $10.13 $10.10 $10.10 $10.10 3,704
2015-10-07 $10.25 $10.25 $10.02 $10.12 $10.12 3,952
2015-10-06 $10.30 $10.31 $10.25 $10.28 $10.28 4,984
2015-10-05 $10.36 $10.44 $10.34 $10.35 $10.35 17,900
2015-10-02 $10.13 $10.27 $10.10 $10.27 $10.27 915
2015-10-01 $10.14 $10.14 $10.14 $10.14 $10.14 1,002
2015-09-30 $10.26 $10.43 $10.26 $10.37 $10.37 13,528
2015-09-29 $10.31 $10.41 $10.31 $10.40 $10.40 6,101
2015-09-28 $10.61 $10.74 $10.30 $10.45 $10.45 10,035
2015-09-25 $10.29 $10.76 $10.29 $10.63 $10.63 1,930
2015-09-24 $10.81 $10.81 $10.54 $10.55 $10.55 970
2015-09-23 $10.74 $10.79 $10.13 $10.49 $10.49 1,240
2015-09-22 $10.22 $10.81 $10.20 $10.67 $10.67 1,769
2015-09-21 $10.85 $10.85 $10.85 $10.85 $10.85 130
2015-09-18 $10.20 $11.07 $10.20 $11.07 $11.07 4,518
2015-09-17 $10.36 $11.20 $10.32 $10.57 $10.57 11,693
2015-09-16 $11.15 $11.15 $10.34 $10.89 $10.89 1,092
2015-09-15 $10.63 $11.02 $10.20 $10.20 $10.20 15,920
2015-09-14 $10.61 $10.71 $10.50 $10.60 $10.60 3,228
2015-09-11 $10.27 $10.65 $10.27 $10.65 $10.65 10,258
2015-09-10 $10.80 $10.80 $10.16 $10.22 $10.22 60,331
2015-09-09 $11.18 $11.18 $10.89 $10.94 $10.94 8,530
2015-09-08 $11.25 $11.25 $10.76 $11.07 $11.07 7,801
2015-09-04 $11.20 $11.25 $10.99 $11.14 $11.14 20,934
2015-09-03 $11.10 $11.17 $10.98 $11.16 $11.16 5,318
2015-09-02 $11.08 $11.18 $10.92 $11.00 $11.00 8,660
2015-09-01 $11.02 $11.22 $10.90 $11.01 $11.01 7,687
2015-08-31 $10.95 $11.19 $10.89 $11.19 $11.19 3,873
2015-08-28 $10.80 $11.28 $10.77 $11.00 $11.00 3,894
2015-08-27 $11.28 $11.28 $10.76 $10.92 $10.92 6,540
2015-08-26 $10.45 $11.00 $10.42 $11.00 $11.00 7,156
2015-08-25 $10.79 $10.88 $10.58 $10.58 $10.58 5,687
2015-08-24 $10.47 $11.10 $10.47 $10.77 $10.77 6,101
2015-08-21 $11.46 $11.46 $10.93 $11.14 $11.14 14,812
2015-08-20 $10.89 $11.12 $10.89 $11.12 $11.12 6,102
2015-08-19 $10.82 $11.09 $10.82 $10.99 $10.99 1,563
2015-08-18 $10.70 $11.01 $10.70 $11.00 $11.00 3,125
2015-08-17 $10.81 $10.98 $10.81 $10.95 $10.95 2,547
2015-08-14 $10.68 $10.87 $10.41 $10.84 $10.84 2,530
2015-08-13 $10.95 $10.96 $10.50 $10.72 $10.72 2,023
2015-08-12 $10.92 $10.92 $10.91 $10.91 $10.91 396
2015-08-11 $10.80 $10.80 $10.80 $10.80 $10.80 1,023
2015-08-10 $10.82 $10.83 $10.77 $10.83 $10.83 1,656
2015-08-07 $10.72 $10.91 $10.61 $10.61 $10.61 2,463
2015-08-06 $10.85 $10.95 $10.47 $10.83 $10.83 9,953
2015-08-05 $10.85 $10.95 $10.85 $10.91 $10.91 1,706
2015-08-04 $11.15 $11.39 $10.86 $10.86 $10.86 2,494
2015-08-03 $10.96 $11.25 $10.80 $10.99 $10.99 8,208
2015-07-31 $10.91 $11.36 $10.91 $11.18 $11.18 9,580
2015-07-30 $11.12 $11.50 $10.97 $10.99 $10.99 91,068
2015-07-29 $10.60 $10.99 $10.60 $10.96 $10.96 5,865
2015-07-28 $10.91 $11.38 $10.40 $10.85 $10.85 10,332
2015-07-27 $10.90 $11.00 $10.90 $11.00 $11.00 793
2015-07-24 $11.00 $11.13 $10.80 $10.98 $10.98 13,864
2015-07-23 $11.26 $11.30 $10.75 $11.13 $11.13 26,408
2015-07-22 $11.03 $11.25 $10.78 $10.99 $10.99 14,183
2015-07-21 $11.00 $11.00 $11.00 $11.00 $11.00 1,012
2015-07-20 $11.04 $11.04 $10.88 $11.00 $11.00 13,772
2015-07-17 $11.00 $11.00 $11.00 $11.00 $11.00 455
2015-07-16 $11.00 $11.32 $11.00 $11.32 $11.32 290
2015-07-15 $11.27 $11.27 $11.27 $11.27 $11.27 3
2015-07-14 $11.19 $11.27 $11.19 $11.27 $11.27 2,098
2015-07-13 $11.01 $11.50 $11.00 $11.02 $11.02 2,042
2015-07-10 $10.96 $11.42 $10.96 $11.42 $11.42 1,544
2015-07-09 $10.70 $10.86 $10.70 $10.86 $10.86 602
2015-07-08 $10.65 $11.50 $10.50 $10.55 $10.55 11,508
2015-07-07 $10.88 $10.96 $10.33 $10.73 $10.73 52,753
2015-07-06 $10.75 $11.01 $10.75 $10.97 $10.97 4,174
2015-07-02 $11.00 $11.07 $10.80 $10.93 $10.93 13,641
2015-07-01 $11.25 $11.25 $11.02 $11.02 $11.02 1,257
2015-06-30 $11.26 $11.29 $11.14 $11.28 $11.28 24,531
2015-06-29 $11.25 $11.25 $11.00 $11.05 $11.05 4,540
2015-06-26 $11.30 $11.30 $11.25 $11.25 $11.25 8,750
2015-06-25 $11.38 $11.39 $11.29 $11.39 $11.39 1,014
2015-06-24 $11.31 $11.48 $11.29 $11.48 $11.48 887
2015-06-23 $11.43 $11.48 $11.36 $11.36 $11.36 1,542
2015-06-22 $11.34 $11.54 $11.33 $11.53 $11.53 6,631
2015-06-19 $11.52 $11.54 $11.41 $11.41 $11.41 2,175
2015-06-18 $11.36 $11.47 $11.12 $11.45 $11.45 10,214
2015-06-17 $11.10 $11.52 $11.10 $11.13 $11.13 5,297
2015-06-16 $11.18 $11.18 $11.10 $11.10 $11.10 1,260
2015-06-15 $11.29 $11.58 $11.21 $11.29 $11.29 1,324
2015-06-12 $11.07 $11.18 $10.95 $11.17 $11.17 20,086
2015-06-11 $11.19 $11.80 $10.85 $11.05 $11.05 27,748
2015-06-10 $11.42 $11.86 $10.51 $11.31 $11.31 32,484
2015-06-09 $12.30 $12.30 $11.52 $11.60 $11.60 19,903
2015-06-08 $12.80 $12.90 $12.27 $12.38 $12.38 22,734
2015-06-05 $12.80 $12.80 $12.41 $12.71 $12.71 8,842
2015-06-04 $12.89 $12.99 $12.75 $12.83 $12.83 2,999
2015-06-03 $12.77 $12.88 $12.75 $12.88 $12.88 11,113
2015-06-02 $13.05 $13.13 $12.71 $12.96 $12.96 45,271
2015-06-01 $12.99 $13.38 $12.71 $13.31 $13.31 16,516
2015-05-29 $12.95 $13.19 $12.77 $12.90 $12.90 2,564
2015-05-28 $12.81 $13.10 $12.80 $13.08 $13.08 10,716
2015-05-27 $12.71 $12.92 $12.71 $12.76 $12.76 2,358
2015-05-26 $12.72 $12.90 $12.67 $12.70 $12.70 10,621
2015-05-22 $12.91 $13.04 $12.67 $12.80 $12.80 8,707
2015-05-21 $12.90 $12.90 $12.90 $12.90 $12.90 185
2015-05-20 $12.72 $13.02 $12.67 $12.76 $12.76 15,675
2015-05-19 $13.06 $13.17 $12.71 $12.71 $12.71 12,580
2015-05-18 $12.96 $13.23 $12.70 $13.16 $13.16 11,948
2015-05-15 $13.10 $13.26 $12.73 $12.93 $12.93 9,278
2015-05-14 $13.00 $13.37 $13.00 $13.02 $13.02 3,036
2015-05-13 $12.93 $13.05 $12.75 $13.03 $13.03 7,202
2015-05-12 $12.85 $13.30 $12.75 $12.94 $12.94 10,958
2015-05-11 $12.82 $13.42 $12.71 $12.93 $12.93 16,499
2015-05-08 $12.76 $12.80 $12.67 $12.68 $12.68 2,400
2015-05-07 $12.33 $13.06 $12.28 $12.93 $12.93 9,103
2015-05-06 $12.72 $12.89 $12.65 $12.70 $12.70 1,506
2015-05-05 $12.88 $13.02 $12.58 $12.85 $12.85 20,024
2015-05-04 $12.69 $13.24 $12.59 $13.19 $13.19 10,922
2015-05-01 $13.04 $13.05 $12.70 $12.70 $12.70 5,833
2015-04-30 $12.94 $13.24 $12.71 $13.24 $13.24 13,806
2015-04-29 $13.14 $13.32 $12.85 $13.25 $13.25 2,911
2015-04-28 $13.19 $13.57 $13.16 $13.20 $13.20 6,869
2015-04-27 $13.46 $13.52 $13.17 $13.18 $13.18 17,545
2015-04-24 $13.10 $13.81 $13.10 $13.81 $13.81 19,174
2015-04-23 $13.00 $13.66 $12.98 $13.09 $13.09 26,609
2015-04-22 $13.50 $13.58 $13.07 $13.08 $13.08 12,188
2015-04-21 $13.34 $13.81 $12.84 $13.73 $13.73 11,470
2015-04-20 $13.72 $13.72 $13.00 $13.45 $13.45 10,302
2015-04-17 $13.40 $13.90 $12.17 $13.90 $13.90 12,590
2015-04-16 $14.10 $14.16 $13.90 $13.93 $13.93 7,869
2015-04-15 $14.17 $14.48 $13.56 $14.48 $14.48 26,700
2015-04-14 $14.35 $14.45 $13.97 $14.25 $14.25 36,024
2015-04-13 $14.51 $14.75 $13.91 $14.45 $14.45 5,994
2015-04-10 $14.17 $14.80 $14.00 $14.80 $14.80 10,335
2015-04-09 $14.00 $14.10 $14.00 $14.00 $14.00 3,690
2015-04-08 $13.89 $14.10 $13.83 $14.05 $14.05 39,018
2015-04-07 $14.14 $14.14 $13.81 $13.96 $13.96 2,722
2015-04-06 $13.83 $14.10 $13.71 $13.84 $13.84 14,732
2015-04-02 $13.71 $13.95 $13.71 $13.95 $13.95 1,668
2015-04-01 $13.80 $13.99 $13.63 $13.68 $13.68 7,453
2015-03-31 $13.67 $13.95 $13.67 $13.95 $13.95 12,226
2015-03-30 $13.48 $13.88 $13.35 $13.88 $13.88 10,677
2015-03-27 $13.31 $13.50 $13.12 $13.35 $13.35 19,917
2015-03-26 $13.44 $13.74 $13.13 $13.31 $13.31 19,379
2015-03-25 $13.22 $13.48 $12.78 $13.47 $13.47 29,948
2015-03-24 $13.06 $13.66 $13.00 $13.24 $13.24 31,345
2015-03-23 $12.53 $12.95 $12.48 $12.60 $12.60 77,062
2015-03-20 $12.46 $12.94 $12.24 $12.42 $12.42 43,731
2015-03-19 $12.63 $12.90 $12.36 $12.45 $12.45 105,321
2015-03-18 $12.87 $12.88 $12.35 $12.50 $12.50 11,053
2015-03-17 $12.94 $12.95 $12.25 $12.36 $12.36 14,665
2015-03-16 $12.70 $14.18 $12.36 $12.85 $12.85 44,923
2015-03-13 $12.30 $12.70 $12.27 $12.68 $12.68 41,432
2015-03-12 $12.07 $12.35 $11.40 $12.06 $12.06 21,057
2015-03-11 $11.98 $12.70 $11.98 $12.68 $12.68 5,296
2015-03-10 $12.35 $12.50 $11.82 $11.82 $11.82 2,704
2015-03-09 $11.75 $12.52 $11.75 $12.51 $12.51 10,425
2015-03-06 $11.80 $12.37 $11.75 $12.36 $12.36 1,163
2015-03-05 $11.66 $12.45 $11.66 $12.45 $12.45 5,367
2015-03-04 $11.84 $11.96 $11.66 $11.66 $11.66 2,920
2015-03-03 $12.00 $12.01 $11.67 $11.68 $11.68 2,171
2015-03-02 $12.15 $12.15 $12.10 $12.13 $12.13 3,301
2015-02-27 $12.24 $12.49 $11.99 $12.24 $12.24 3,883
2015-02-26 $11.97 $12.50 $11.90 $12.47 $12.47 8,660
2015-02-25 $12.32 $12.38 $11.85 $11.94 $11.94 31,389
2015-02-24 $11.76 $12.36 $11.76 $12.36 $12.36 4,530
2015-02-23 $11.94 $12.17 $11.94 $12.05 $12.05 15,538
2015-02-20 $12.10 $12.37 $11.67 $12.37 $12.37 8,645
2015-02-19 $12.00 $12.20 $11.89 $12.02 $12.02 10,922
2015-02-18 $12.38 $12.38 $11.99 $12.01 $12.01 11,748
2015-02-17 $12.25 $12.75 $12.07 $12.56 $12.56 7,496
2015-02-13 $11.84 $12.23 $11.75 $12.22 $12.22 14,227
2015-02-12 $11.46 $11.46 $11.46 $11.46 $11.46 206
2015-02-11 $11.46 $11.94 $11.46 $11.92 $11.92 1,314
2015-02-10 $11.53 $11.94 $11.53 $11.82 $11.82 7,610
2015-02-09 $11.41 $11.50 $11.41 $11.45 $11.45 3,001
2015-02-06 $11.51 $11.51 $11.51 $11.51 $11.51 11
2015-02-05 $11.35 $11.52 $11.35 $11.51 $11.51 4,751
2015-02-04 $11.48 $11.65 $11.36 $11.44 $11.44 3,181
2015-02-03 $11.67 $11.72 $11.48 $11.61 $11.61 2,961
2015-02-02 $11.51 $11.57 $11.45 $11.53 $11.53 3,064
2015-01-30 $11.41 $11.41 $11.41 $11.41 $11.41 159
2015-01-29 $11.35 $11.57 $11.35 $11.40 $11.40 4,701
2015-01-28 $11.36 $11.40 $11.32 $11.32 $11.32 109,400
2015-01-27 $10.76 $11.50 $10.76 $11.26 $11.26 9,627
2015-01-26 $11.45 $11.87 $11.11 $11.32 $11.32 115,995
2015-01-23 $11.68 $11.91 $11.43 $11.65 $11.65 8,217
2015-01-22 $11.89 $11.95 $11.51 $11.87 $11.87 8,332
2015-01-21 $11.90 $11.90 $11.67 $11.90 $11.90 3,400
2015-01-20 $11.71 $11.95 $11.71 $11.91 $11.91 1,821
2015-01-16 $11.89 $11.94 $11.50 $11.79 $11.79 2,582
2015-01-15 $11.94 $11.95 $11.83 $11.83 $11.83 2,322
2015-01-14 $11.94 $11.94 $11.39 $11.94 $11.94 1,173
2015-01-13 $11.72 $11.95 $11.37 $11.91 $11.91 4,474
2015-01-12 $11.30 $11.74 $11.23 $11.42 $11.42 2,734
2015-01-09 $11.44 $11.48 $11.33 $11.44 $11.44 1,629
2015-01-08 $11.00 $11.44 $10.97 $11.44 $11.44 15,701
2015-01-07 $11.39 $11.39 $10.94 $11.01 $11.01 4,832
2015-01-06 $11.43 $11.43 $11.01 $11.29 $11.29 1,316
2015-01-05 $11.44 $11.44 $11.10 $11.15 $11.15 6,882
2015-01-02 $11.44 $11.44 $11.30 $11.44 $11.44 2,645
2014-12-31 $11.68 $11.73 $11.34 $11.43 $11.43 11,763
2014-12-30 $11.41 $11.41 $11.25 $11.39 $11.39 716
2014-12-29 $11.40 $11.61 $11.30 $11.44 $11.44 6,824
2014-12-26 $11.40 $11.74 $11.02 $11.74 $11.74 1,293
2014-12-24 $11.37 $11.37 $11.37 $11.37 $11.37 1
2014-12-23 $10.95 $11.40 $10.66 $11.37 $11.37 17,602
2014-12-22 $11.00 $11.11 $10.69 $10.99 $10.99 7,098
2014-12-19 $11.09 $11.42 $10.87 $10.99 $10.99 37,554
2014-12-18 $10.85 $11.14 $10.85 $10.99 $10.99 5,268
2014-12-17 $10.58 $10.91 $10.53 $10.82 $10.82 28,188
2014-12-16 $11.09 $11.17 $10.25 $10.60 $10.60 465,273
2014-12-15 $11.89 $11.89 $11.41 $11.56 $11.56 9,074
2014-12-12 $11.77 $11.77 $11.50 $11.50 $11.50 8,935
2014-12-11 $11.00 $11.99 $10.99 $11.94 $11.94 13,948
2014-12-10 $10.37 $10.91 $10.35 $10.91 $10.91 14,414
2014-12-09 $10.40 $10.78 $10.37 $10.40 $10.40 7,965
2014-12-08 $10.55 $10.55 $10.37 $10.42 $10.42 2,767
2014-12-05 $10.90 $10.95 $10.65 $10.75 $10.75 1,805
2014-12-04 $10.77 $10.85 $10.46 $10.77 $10.77 3,798
2014-12-03 $10.90 $10.99 $10.27 $10.67 $10.67 2,150
2014-12-02 $10.52 $10.53 $10.21 $10.38 $10.38 7,356
2014-12-01 $10.66 $10.81 $10.50 $10.50 $10.50 2,281
2014-11-28 $10.62 $10.96 $10.60 $10.65 $10.65 1,450
2014-11-26 $10.65 $10.84 $10.65 $10.84 $10.84 996
2014-11-25 $10.60 $10.60 $10.60 $10.60 $10.60 454
2014-11-24 $10.57 $10.67 $10.55 $10.63 $10.63 5,212
2014-11-21 $10.88 $10.88 $10.88 $10.88 $10.88 3
2014-11-20 $10.21 $11.20 $10.21 $10.88 $10.88 1,590
2014-11-19 $10.16 $10.16 $10.16 $10.16 $10.16 461

Frequency Electronics Inc (FEIM) News Headlines

Recent Frequency Electronics Inc (FEIM) News
Time Published Title News Site