Federal Home Loan Mortgage Corp (FMCCP) Stock

Data as of April 25, 2024

$5.75 ($0.00) 0.00%

Federal Home Loan Mortgage Corp - Daily Information

Click for more stock information on Federal Home Loan Mortgage Corp.

Daily Information	Data
Date	April 25, 2024
Open	$5.75
Previous Close	$5.75
High	$5.75
Low	$5.75
Adjusted Open	$5.75
Previous Adjusted Close	$5.75
Adjusted High	$5.75
Adjusted Low	$5.75

About Federal Home Loan Mortgage Corp (FMCCP)

Freddie Pr P 6.0%

Invest in Federal Home Loan Mortgage Corp (FMCCP)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$5.75	$5.75	$5.75	$5.75	$5.75	0
2024-04-11	$5.50	$5.75	$5.50	$5.75	$5.75	2,300
2024-04-10	$5.40	$5.40	$5.40	$5.40	$5.40	0
2024-04-09	$5.45	$5.45	$5.45	$5.45	$5.45	2,199
2024-04-08	$5.45	$5.45	$5.45	$5.45	$5.45	0
2024-04-05	$5.50	$5.50	$5.45	$5.45	$5.45	2,199
2024-04-04	$5.70	$5.70	$5.70	$5.70	$5.70	4
2024-04-03	$5.70	$5.70	$5.70	$5.70	$5.70	0
2024-04-02	$5.70	$5.70	$5.70	$5.70	$5.70	0
2024-04-01	$5.70	$5.70	$5.70	$5.70	$5.70	0
2024-03-28	$5.70	$5.70	$5.70	$5.70	$5.70	0
2024-03-27	$5.70	$5.70	$5.70	$5.70	$5.70	4
2024-03-26	$5.74	$5.74	$5.70	$5.70	$5.70	400
2024-03-25	$6.18	$6.18	$6.18	$6.18	$6.18	0
2024-03-22	$6.18	$6.18	$6.18	$6.18	$6.18	33
2024-03-21	$6.18	$6.18	$6.18	$6.18	$6.18	147
2024-03-20	$5.99	$6.18	$5.99	$6.18	$6.18	690
2024-03-19	$5.99	$5.99	$5.99	$5.99	$5.99	600
2024-03-18	$5.59	$6.00	$5.59	$6.00	$6.00	800
2024-03-15	$6.16	$6.16	$6.16	$6.16	$6.16	0
2024-03-14	$6.16	$6.16	$6.16	$6.16	$6.16	0
2024-03-13	$6.16	$6.16	$6.16	$6.16	$6.16	0
2024-03-12	$6.16	$6.16	$6.16	$6.16	$6.16	0
2024-03-11	$6.16	$6.16	$6.16	$6.16	$6.16	0
2024-03-08	$6.00	$6.16	$6.00	$6.16	$6.16	401
2024-03-07	$6.00	$6.00	$6.00	$6.00	$6.00	200
2024-03-06	$5.53	$5.80	$5.53	$5.80	$5.80	540
2024-03-05	$5.54	$5.54	$5.54	$5.54	$5.54	0
2024-03-04	$5.54	$5.54	$5.54	$5.54	$5.54	0
2024-03-01	$5.54	$5.54	$5.54	$5.54	$5.54	0
2024-02-29	$5.54	$5.54	$5.54	$5.54	$5.54	0
2024-02-28	$5.07	$5.54	$5.07	$5.54	$5.54	300
2024-02-27	$5.54	$5.54	$5.54	$5.54	$5.54	100
2024-02-26	$5.59	$5.59	$5.59	$5.59	$5.59	0
2024-02-23	$5.59	$5.59	$5.59	$5.59	$5.59	0
2024-02-22	$5.59	$5.59	$5.59	$5.59	$5.59	100
2024-02-21	$5.38	$5.38	$5.38	$5.38	$5.38	0
2024-02-20	$5.38	$5.38	$5.38	$5.38	$5.38	30
2024-02-16	$5.38	$5.38	$5.38	$5.38	$5.38	100
2024-02-15	$5.38	$5.38	$5.38	$5.38	$5.38	0
2024-02-14	$5.36	$5.38	$5.36	$5.38	$5.38	900
2024-02-13	$5.30	$5.30	$5.30	$5.30	$5.30	30
2024-02-12	$5.30	$5.30	$5.30	$5.30	$5.30	0
2024-02-09	$5.30	$5.30	$5.30	$5.30	$5.30	0
2024-02-08	$5.25	$5.30	$4.98	$5.30	$5.30	6,236
2024-02-07	$5.07	$5.07	$5.00	$5.00	$5.00	2,240
2024-02-06	$5.27	$5.27	$5.20	$5.21	$5.21	801
2024-02-05	$5.74	$5.74	$5.74	$5.74	$5.74	0
2024-02-02	$5.74	$5.74	$5.74	$5.74	$5.74	60
2024-02-01	$5.74	$5.74	$5.74	$5.74	$5.74	0
2024-01-31	$5.56	$5.77	$5.56	$5.74	$5.74	1,155
2024-01-30	$5.85	$5.85	$5.85	$5.85	$5.85	0
2024-01-29	$5.85	$5.85	$5.85	$5.85	$5.85	1
2024-01-26	$5.56	$5.85	$5.56	$5.85	$5.85	720
2024-01-25	$5.92	$6.00	$5.89	$5.89	$5.89	565
2024-01-24	$6.15	$6.17	$6.13	$6.15	$6.15	21,524
2024-01-23	$5.90	$6.07	$5.75	$5.90	$5.90	740,398
2024-01-22	$5.60	$5.98	$5.60	$5.98	$5.98	4,256
2024-01-19	$5.45	$5.78	$5.30	$5.30	$5.30	6,970
2024-01-18	$5.25	$5.54	$5.25	$5.48	$5.48	965
2024-01-17	$5.00	$5.26	$5.00	$5.20	$5.20	10,215
2024-01-16	$4.73	$4.81	$4.73	$4.81	$4.81	4,105
2024-01-12	$4.51	$4.65	$4.51	$4.65	$4.65	300
2024-01-11	$4.58	$4.58	$4.58	$4.58	$4.58	0
2024-01-10	$4.56	$4.58	$4.56	$4.58	$4.58	2,100
2024-01-09	$4.49	$4.58	$4.48	$4.58	$4.58	325
2024-01-08	$4.37	$4.37	$4.37	$4.37	$4.37	6
2024-01-05	$4.30	$4.37	$4.11	$4.37	$4.37	4,835
2024-01-04	$4.30	$4.30	$4.21	$4.21	$4.21	300
2024-01-03	$4.40	$4.58	$4.40	$4.58	$4.58	1,200
2024-01-02	$4.32	$4.32	$4.32	$4.32	$4.32	0
2023-12-29	$4.32	$4.32	$4.32	$4.32	$4.32	150
2023-12-28	$4.50	$4.50	$4.50	$4.50	$4.50	0
2023-12-27	$4.59	$4.59	$4.25	$4.50	$4.50	6,563
2023-12-26	$4.19	$4.58	$4.11	$4.58	$4.58	6,094
2023-12-22	$3.94	$4.19	$3.94	$4.19	$4.19	520
2023-12-21	$3.93	$3.95	$3.75	$3.79	$3.79	5,600
2023-12-20	$3.58	$4.00	$3.58	$3.78	$3.78	6,837
2023-12-19	$3.47	$3.50	$3.47	$3.47	$3.47	1,275
2023-12-18	$3.35	$3.35	$3.35	$3.35	$3.35	0
2023-12-15	$3.35	$3.35	$3.35	$3.35	$3.35	0
2023-12-14	$3.35	$3.40	$3.35	$3.35	$3.35	3,500
2023-12-13	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-12-12	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-12-11	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-12-08	$3.31	$3.31	$3.31	$3.31	$3.31	99
2023-12-07	$3.31	$3.31	$3.31	$3.31	$3.31	100
2023-12-06	$3.08	$3.08	$3.08	$3.08	$3.08	100
2023-12-05	$3.08	$3.08	$3.08	$3.08	$3.08	0
2023-12-04	$3.08	$3.08	$3.08	$3.08	$3.08	100
2023-12-01	$3.14	$3.14	$3.14	$3.14	$3.14	57
2023-11-30	$3.14	$3.14	$3.14	$3.14	$3.14	1,000
2023-11-29	$3.13	$3.27	$3.13	$3.27	$3.27	2,987
2023-11-28	$3.08	$3.08	$3.08	$3.08	$3.08	1
2023-11-27	$3.08	$3.08	$3.08	$3.08	$3.08	0
2023-11-24	$3.08	$3.08	$3.08	$3.08	$3.08	0
2023-11-22	$3.07	$3.10	$3.05	$3.08	$3.08	1,300
2023-11-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-11-20	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-11-17	$3.00	$3.00	$3.00	$3.00	$3.00	100
2023-11-16	$2.98	$2.98	$2.98	$2.98	$2.98	100
2023-11-15	$2.98	$2.98	$2.98	$2.98	$2.98	2,800
2023-11-14	$2.98	$2.98	$2.98	$2.98	$2.98	100
2023-11-13	$2.94	$2.99	$2.94	$2.99	$2.99	1,200
2023-11-10	$3.16	$3.16	$3.16	$3.16	$3.16	100
2023-11-09	$3.17	$3.17	$3.17	$3.17	$3.17	200
2023-11-08	$3.24	$3.24	$3.24	$3.24	$3.24	0
2023-11-07	$3.24	$3.24	$3.24	$3.24	$3.24	0
2023-11-06	$3.24	$3.24	$3.24	$3.24	$3.24	0
2023-11-03	$3.24	$3.24	$3.24	$3.24	$3.24	0
2023-11-02	$3.24	$3.24	$3.24	$3.24	$3.24	2,200
2023-11-01	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-10-31	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-10-30	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-10-27	$3.45	$3.45	$3.45	$3.45	$3.45	7
2023-10-26	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-10-25	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-10-24	$3.27	$3.45	$3.27	$3.45	$3.45	200
2023-10-23	$3.37	$3.37	$3.37	$3.37	$3.37	550
2023-10-20	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-10-19	$3.58	$3.58	$3.58	$3.58	$3.58	500
2023-10-18	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-10-17	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-10-16	$3.52	$3.52	$3.52	$3.52	$3.52	5
2023-10-13	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-10-12	$3.38	$3.55	$3.38	$3.52	$3.52	1,800
2023-10-11	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-10	$3.50	$3.50	$3.50	$3.50	$3.50	40
2023-10-09	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-06	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-05	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-04	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-03	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-02	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-29	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-28	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-27	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-26	$3.50	$3.50	$3.50	$3.50	$3.50	10
2023-09-25	$3.50	$3.50	$3.50	$3.50	$3.50	7
2023-09-22	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-21	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-20	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-19	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-18	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-15	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-14	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-13	$3.50	$3.50	$3.50	$3.50	$3.50	400
2023-09-12	$3.50	$3.50	$3.50	$3.50	$3.50	100
2023-09-11	$3.35	$3.35	$3.35	$3.35	$3.35	0
2023-09-08	$3.35	$3.35	$3.35	$3.35	$3.35	0
2023-09-07	$3.35	$3.35	$3.35	$3.35	$3.35	2,155
2023-09-06	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-09-05	$3.45	$3.45	$3.45	$3.45	$3.45	13
2023-09-01	$3.45	$3.45	$3.45	$3.45	$3.45	5,000
2023-08-31	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-08-30	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-08-29	$3.40	$3.45	$3.40	$3.45	$3.45	2,297
2023-08-28	$3.45	$3.45	$3.45	$3.45	$3.45	6,000
2023-08-25	$3.39	$3.50	$3.39	$3.50	$3.50	1,600
2023-08-24	$3.43	$3.43	$3.43	$3.43	$3.43	0
2023-08-23	$3.43	$3.43	$3.43	$3.43	$3.43	300
2023-08-22	$3.63	$3.63	$3.63	$3.63	$3.63	100
2023-08-21	$3.51	$3.51	$3.43	$3.49	$3.49	1,776
2023-08-18	$3.65	$3.65	$3.65	$3.65	$3.65	300
2023-08-17	$3.47	$3.57	$3.47	$3.57	$3.57	3,103
2023-08-16	$3.59	$3.59	$3.50	$3.50	$3.50	600
2023-08-15	$3.68	$3.68	$3.68	$3.68	$3.68	0
2023-08-14	$3.44	$3.68	$3.40	$3.68	$3.68	1,500
2023-08-11	$3.25	$3.25	$3.25	$3.25	$3.25	106
2023-08-10	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-08-09	$3.10	$3.10	$3.10	$3.10	$3.10	200
2023-08-08	$3.33	$3.33	$3.33	$3.33	$3.33	59
2023-08-07	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-04	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-03	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-02	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-01	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-07-31	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-07-28	$3.33	$3.33	$3.33	$3.33	$3.33	200
2023-07-27	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-07-26	$3.20	$3.20	$3.20	$3.20	$3.20	600
2023-07-25	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-07-24	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-07-21	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-07-20	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-07-19	$3.43	$3.43	$3.43	$3.43	$3.43	1,000
2023-07-18	$3.43	$3.43	$3.43	$3.43	$3.43	0
2023-07-17	$3.43	$3.43	$3.43	$3.43	$3.43	0
2023-07-14	$3.43	$3.43	$3.43	$3.43	$3.43	1,000
2023-07-13	$3.17	$3.26	$3.17	$3.17	$3.17	1,075
2023-07-12	$3.17	$3.17	$3.17	$3.17	$3.17	125
2023-07-11	$3.15	$3.15	$3.15	$3.15	$3.15	100
2023-07-10	$3.15	$3.15	$3.15	$3.15	$3.15	201
2023-07-07	$3.10	$3.18	$3.10	$3.18	$3.18	350
2023-07-06	$3.17	$3.17	$3.16	$3.16	$3.16	2,651
2023-07-05	$3.46	$3.46	$3.46	$3.46	$3.46	0
2023-07-03	$3.46	$3.46	$3.46	$3.46	$3.46	1,338
2023-06-30	$3.42	$3.42	$3.42	$3.42	$3.42	762
2023-06-29	$3.25	$3.35	$3.25	$3.35	$3.35	700
2023-06-28	$3.30	$3.30	$3.15	$3.15	$3.15	4,200
2023-06-27	$3.20	$3.41	$3.20	$3.41	$3.41	2,200
2023-06-26	$3.03	$3.16	$3.03	$3.15	$3.15	7,260
2023-06-23	$2.87	$2.87	$2.87	$2.87	$2.87	0
2023-06-22	$2.87	$2.87	$2.87	$2.87	$2.87	0
2023-06-21	$2.82	$2.87	$2.82	$2.87	$2.87	3,930
2023-06-20	$2.86	$2.86	$2.77	$2.77	$2.77	1,200
2023-06-16	$2.80	$2.80	$2.80	$2.80	$2.80	1,001
2023-06-15	$2.72	$2.82	$2.72	$2.82	$2.82	9,028
2023-06-14	$2.27	$2.46	$2.27	$2.28	$2.28	2,000
2023-06-13	$2.28	$2.28	$2.28	$2.28	$2.28	0
2023-06-12	$2.28	$2.28	$2.28	$2.28	$2.28	2,000
2023-06-09	$2.35	$2.35	$2.35	$2.35	$2.35	100
2023-06-08	$2.24	$2.24	$2.24	$2.24	$2.24	100
2023-06-07	$2.47	$2.47	$2.20	$2.20	$2.20	352
2023-06-06	$2.49	$2.49	$2.49	$2.49	$2.49	100
2023-06-05	$2.53	$2.53	$2.53	$2.53	$2.53	0
2023-06-02	$2.53	$2.53	$2.53	$2.53	$2.53	0
2023-06-01	$2.53	$2.53	$2.53	$2.53	$2.53	0
2023-05-31	$2.53	$2.53	$2.53	$2.53	$2.53	0
2023-05-30	$2.53	$2.53	$2.53	$2.53	$2.53	309
2023-05-26	$2.37	$2.37	$2.37	$2.37	$2.37	0
2023-05-25	$2.37	$2.37	$2.37	$2.37	$2.37	0
2023-05-24	$2.37	$2.37	$2.37	$2.37	$2.37	2
2023-05-23	$2.37	$2.37	$2.37	$2.37	$2.37	400
2023-05-22	$2.30	$2.30	$2.24	$2.30	$2.30	1,760
2023-05-19	$2.46	$2.46	$2.46	$2.46	$2.46	0
2023-05-18	$2.47	$2.47	$2.46	$2.46	$2.46	300
2023-05-17	$2.50	$2.50	$2.40	$2.40	$2.40	1,278
2023-05-16	$2.48	$2.48	$2.48	$2.48	$2.48	120
2023-05-15	$2.44	$2.45	$2.40	$2.45	$2.45	5,926
2023-05-12	$2.49	$2.49	$2.49	$2.49	$2.49	0
2023-05-11	$2.49	$2.49	$2.49	$2.49	$2.49	2,700
2023-05-10	$2.74	$2.74	$2.74	$2.74	$2.74	0
2023-05-09	$2.74	$2.74	$2.74	$2.74	$2.74	0
2023-05-08	$2.74	$2.74	$2.74	$2.74	$2.74	100
2023-05-05	$2.57	$2.57	$2.57	$2.57	$2.57	0
2023-05-04	$2.57	$2.57	$2.57	$2.57	$2.57	0
2023-05-03	$2.57	$2.57	$2.57	$2.57	$2.57	0
2023-05-02	$2.57	$2.57	$2.57	$2.57	$2.57	300
2023-05-01	$2.48	$2.48	$2.48	$2.48	$2.48	1,500
2023-04-28	$2.43	$2.43	$2.40	$2.40	$2.40	1,457
2023-04-27	$2.55	$2.60	$2.55	$2.60	$2.60	1,600
2023-04-26	$2.58	$2.58	$2.58	$2.58	$2.58	0
2023-04-25	$2.77	$2.77	$2.58	$2.58	$2.58	450
2023-04-24	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-04-21	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-04-20	$2.60	$2.60	$2.60	$2.60	$2.60	750
2023-04-19	$2.67	$2.67	$2.67	$2.67	$2.67	0
2023-04-18	$2.67	$2.67	$2.67	$2.67	$2.67	100
2023-04-17	$2.75	$2.75	$2.75	$2.75	$2.75	2,000
2023-04-14	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-04-13	$2.69	$2.75	$2.69	$2.75	$2.75	2,000
2023-04-12	$2.45	$2.47	$2.45	$2.46	$2.46	1,698
2023-04-11	$2.55	$2.55	$2.55	$2.55	$2.55	500
2023-04-10	$2.55	$2.55	$2.55	$2.55	$2.55	6
2023-04-06	$2.55	$2.55	$2.55	$2.55	$2.55	500
2023-04-05	$2.60	$2.60	$2.60	$2.60	$2.60	400
2023-04-04	$2.62	$2.62	$2.62	$2.62	$2.62	300
2023-04-03	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-03-31	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-03-30	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-03-29	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-03-28	$2.70	$2.70	$2.70	$2.70	$2.70	107
2023-03-27	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-03-24	$2.78	$2.78	$2.70	$2.70	$2.70	304
2023-03-23	$2.70	$2.72	$2.67	$2.67	$2.67	300
2023-03-22	$2.65	$2.65	$2.60	$2.60	$2.60	2,100
2023-03-21	$2.60	$2.60	$2.44	$2.50	$2.50	5,107
2023-03-20	$2.55	$2.82	$2.55	$2.82	$2.82	404
2023-03-17	$2.63	$2.63	$2.42	$2.57	$2.57	2,419
2023-03-16	$2.65	$2.65	$2.65	$2.65	$2.65	300
2023-03-15	$2.86	$2.86	$2.86	$2.86	$2.86	0
2023-03-14	$2.72	$2.86	$2.65	$2.86	$2.86	5,769
2023-03-13	$2.75	$2.78	$2.75	$2.75	$2.75	2,500
2023-03-10	$2.88	$2.88	$2.85	$2.85	$2.85	1,200
2023-03-09	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-03-08	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-03-07	$2.96	$3.00	$2.96	$3.00	$3.00	1,100
2023-03-06	$2.96	$2.96	$2.96	$2.96	$2.96	100
2023-03-03	$3.00	$3.01	$2.96	$3.00	$3.00	4,452
2023-03-02	$3.20	$3.20	$3.20	$3.20	$3.20	101
2023-03-01	$3.25	$3.25	$3.25	$3.25	$3.25	3,000
2023-02-28	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-02-27	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-02-24	$3.30	$3.30	$3.25	$3.25	$3.25	1,700
2023-02-23	$3.50	$3.50	$3.40	$3.40	$3.40	3,200
2023-02-22	$3.40	$3.40	$3.40	$3.40	$3.40	2,050
2023-02-21	$3.40	$3.40	$3.40	$3.40	$3.40	1,100
2023-02-17	$3.40	$3.44	$3.40	$3.40	$3.40	300
2023-02-16	$3.42	$3.48	$3.40	$3.40	$3.40	700
2023-02-15	$3.42	$3.42	$3.40	$3.40	$3.40	6,000
2023-02-14	$3.42	$3.42	$3.42	$3.42	$3.42	1,600
2023-02-13	$3.45	$3.45	$3.45	$3.45	$3.45	2,748
2023-02-10	$3.52	$3.52	$3.49	$3.49	$3.49	9,596
2023-02-09	$3.48	$3.50	$3.45	$3.49	$3.49	6,204
2023-02-08	$3.45	$3.45	$3.45	$3.45	$3.45	9,656
2023-02-07	$3.36	$3.36	$3.36	$3.36	$3.36	296
2023-02-06	$3.44	$3.44	$3.44	$3.44	$3.44	2
2023-02-03	$3.44	$3.44	$3.44	$3.44	$3.44	2,005
2023-02-02	$3.00	$3.20	$2.98	$3.05	$3.05	2,500
2023-02-01	$3.05	$3.05	$3.05	$3.05	$3.05	0
2023-01-31	$3.05	$3.05	$3.05	$3.05	$3.05	0
2023-01-30	$3.05	$3.05	$3.05	$3.05	$3.05	0
2023-01-27	$3.55	$3.55	$3.05	$3.05	$3.05	2,500
2023-01-26	$3.31	$3.31	$3.31	$3.31	$3.31	90
2023-01-25	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-01-24	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-01-23	$3.10	$3.31	$3.10	$3.31	$3.31	872
2023-01-20	$2.95	$2.95	$2.95	$2.95	$2.95	0
2023-01-19	$2.97	$2.97	$2.95	$2.95	$2.95	5,000
2023-01-18	$3.10	$3.10	$3.00	$3.00	$3.00	5,000
2023-01-17	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-01-13	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-01-12	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-01-11	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-01-10	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-01-09	$3.00	$3.00	$2.90	$2.90	$2.90	1,375
2023-01-06	$3.01	$3.01	$3.01	$3.01	$3.01	1,588
2023-01-05	$3.06	$3.06	$3.06	$3.06	$3.06	0
2023-01-04	$3.06	$3.06	$3.06	$3.06	$3.06	0
2023-01-03	$2.98	$3.06	$2.98	$3.06	$3.06	900
2022-12-30	$2.50	$2.62	$2.50	$2.62	$2.62	3,075
2022-12-29	$2.70	$2.73	$2.70	$2.73	$2.73	4,357
2022-12-28	$2.72	$2.75	$2.67	$2.75	$2.75	900
2022-12-27	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-12-23	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-12-22	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-12-21	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-12-20	$2.95	$2.95	$2.92	$2.92	$2.92	1,800
2022-12-19	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-12-16	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-12-15	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-12-14	$3.26	$3.26	$3.12	$3.12	$3.12	233
2022-12-13	$3.10	$3.10	$3.10	$3.10	$3.10	0
2022-12-12	$3.20	$3.20	$3.09	$3.10	$3.10	1,200
2022-12-09	$3.33	$3.52	$3.23	$3.52	$3.52	805
2022-12-08	$3.35	$3.35	$3.35	$3.35	$3.35	43,600
2022-12-07	$3.25	$3.45	$3.25	$3.45	$3.45	4,338
2022-12-06	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-05	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-02	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-01	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-11-30	$3.40	$3.40	$3.40	$3.40	$3.40	200
2022-11-29	$3.40	$3.40	$3.40	$3.40	$3.40	1,600
2022-11-28	$3.40	$3.40	$3.40	$3.40	$3.40	1,000
2022-11-25	$3.51	$3.54	$3.25	$3.25	$3.25	5,600
2022-11-23	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-11-22	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-11-21	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-11-18	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-11-17	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-11-16	$3.77	$3.77	$3.70	$3.70	$3.70	1,300
2022-11-15	$3.85	$3.85	$3.85	$3.85	$3.85	0
2022-11-14	$3.89	$3.89	$3.85	$3.85	$3.85	200
2022-11-11	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-11-10	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-11-09	$3.95	$3.95	$3.95	$3.95	$3.95	1,000
2022-11-08	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-11-07	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-11-04	$3.95	$3.95	$3.95	$3.95	$3.95	300
2022-11-03	$4.00	$4.00	$4.00	$4.00	$4.00	0
2022-11-02	$4.50	$4.50	$4.00	$4.00	$4.00	500
2022-11-01	$4.50	$4.50	$4.50	$4.50	$4.50	0
2022-10-31	$4.50	$4.50	$4.50	$4.50	$4.50	0
2022-10-28	$4.50	$4.50	$4.50	$4.50	$4.50	0
2022-10-27	$4.50	$4.50	$4.50	$4.50	$4.50	300
2022-10-26	$4.11	$4.11	$4.11	$4.11	$4.11	0
2022-10-25	$4.11	$4.11	$4.11	$4.11	$4.11	100
2022-10-24	$4.00	$4.00	$4.00	$4.00	$4.00	0
2022-10-21	$4.00	$4.00	$4.00	$4.00	$4.00	0
2022-10-20	$4.10	$4.10	$3.95	$4.00	$4.00	900
2022-10-19	$4.24	$4.24	$4.20	$4.20	$4.20	200
2022-10-18	$4.40	$4.40	$4.40	$4.40	$4.40	200
2022-10-17	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-10-14	$4.75	$4.75	$4.75	$4.75	$4.75	185,000
2022-10-13	$4.72	$4.72	$4.72	$4.72	$4.72	0
2022-10-12	$4.72	$4.72	$4.72	$4.72	$4.72	0
2022-10-11	$4.75	$4.75	$4.70	$4.72	$4.72	1,811
2022-10-10	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-10-07	$4.75	$4.75	$4.75	$4.75	$4.75	6
2022-10-06	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-10-05	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-10-04	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-10-03	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-09-30	$4.75	$4.75	$4.75	$4.75	$4.75	100
2022-09-29	$4.64	$4.64	$4.64	$4.64	$4.64	0
2022-09-28	$4.64	$4.64	$4.64	$4.64	$4.64	0
2022-09-27	$4.64	$4.64	$4.64	$4.64	$4.64	200
2022-09-26	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-09-23	$4.92	$4.92	$4.74	$4.74	$4.74	1,100
2022-09-22	$5.13	$5.18	$5.13	$5.18	$5.18	200
2022-09-21	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-09-20	$5.00	$5.00	$5.00	$5.00	$5.00	100
2022-09-19	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-09-16	$5.22	$5.22	$5.22	$5.22	$5.22	100
2022-09-15	$4.84	$4.84	$4.84	$4.84	$4.84	500
2022-09-14	$4.55	$5.00	$4.55	$5.00	$5.00	420
2022-09-13	$4.45	$4.45	$4.45	$4.45	$4.45	0
2022-09-12	$4.69	$4.74	$4.43	$4.45	$4.45	11,628
2022-09-09	$4.75	$4.75	$4.75	$4.75	$4.75	250
2022-09-08	$4.50	$4.50	$4.50	$4.50	$4.50	1,100
2022-09-07	$4.08	$4.08	$4.08	$4.08	$4.08	0
2022-09-06	$4.08	$4.08	$4.08	$4.08	$4.08	0
2022-09-02	$4.40	$4.44	$4.08	$4.08	$4.08	720
2022-09-01	$4.38	$4.42	$4.38	$4.40	$4.40	1,021
2022-08-31	$4.09	$4.09	$4.09	$4.09	$4.09	0
2022-08-30	$4.09	$4.09	$4.09	$4.09	$4.09	0
2022-08-29	$4.13	$4.13	$4.09	$4.09	$4.09	4,600
2022-08-26	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-25	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-24	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-23	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-22	$4.20	$4.20	$4.20	$4.20	$4.20	1,500
2022-08-19	$4.20	$4.20	$4.20	$4.20	$4.20	30
2022-08-18	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-17	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-16	$4.20	$4.20	$4.20	$4.20	$4.20	172
2022-08-15	$4.64	$4.64	$4.64	$4.64	$4.64	0
2022-08-12	$4.64	$4.64	$4.64	$4.64	$4.64	300
2022-08-11	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-10	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-09	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-08	$4.09	$4.35	$4.09	$4.35	$4.35	2,300
2022-08-05	$4.11	$4.37	$4.11	$4.37	$4.37	1,070
2022-08-04	$4.32	$4.32	$4.32	$4.32	$4.32	100
2022-08-03	$4.23	$4.23	$4.23	$4.23	$4.23	0
2022-08-02	$4.23	$4.23	$4.23	$4.23	$4.23	200
2022-08-01	$4.30	$4.30	$4.30	$4.30	$4.30	300
2022-07-29	$4.50	$4.50	$4.43	$4.43	$4.43	1,151
2022-07-28	$4.35	$4.35	$4.35	$4.35	$4.35	14
2022-07-27	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-07-26	$4.35	$4.35	$4.35	$4.35	$4.35	500
2022-07-25	$4.60	$4.60	$4.60	$4.60	$4.60	0
2022-07-22	$4.60	$4.60	$4.60	$4.60	$4.60	0
2022-07-21	$4.60	$4.60	$4.60	$4.60	$4.60	7
2022-07-20	$4.60	$4.60	$4.60	$4.60	$4.60	26
2022-07-19	$4.60	$4.65	$4.60	$4.60	$4.60	2,724
2022-07-18	$4.68	$4.68	$4.65	$4.65	$4.65	5,930
2022-07-15	$4.70	$4.70	$4.70	$4.70	$4.70	5,471
2022-07-14	$4.70	$4.70	$4.65	$4.70	$4.70	301
2022-07-13	$4.95	$4.95	$4.95	$4.95	$4.95	0
2022-07-12	$4.95	$4.95	$4.95	$4.95	$4.95	110
2022-07-11	$5.00	$5.00	$4.65	$4.96	$4.96	3,300
2022-07-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-07-07	$5.02	$5.02	$5.00	$5.00	$5.00	2,402
2022-07-06	$5.00	$5.05	$4.85	$4.85	$4.85	900
2022-07-05	$5.00	$5.00	$5.00	$5.00	$5.00	550
2022-07-01	$4.95	$5.00	$4.95	$5.00	$5.00	4,100
2022-06-30	$5.04	$5.04	$5.04	$5.04	$5.04	100
2022-06-29	$5.05	$5.05	$5.05	$5.05	$5.05	1,400
2022-06-28	$5.05	$5.05	$5.05	$5.05	$5.05	0
2022-06-27	$5.05	$5.05	$5.05	$5.05	$5.05	0
2022-06-24	$5.05	$5.05	$5.05	$5.05	$5.05	404
2022-06-23	$5.30	$5.30	$5.30	$5.30	$5.30	300
2022-06-22	$5.30	$5.30	$5.30	$5.30	$5.30	0
2022-06-21	$5.30	$5.30	$5.30	$5.30	$5.30	0
2022-06-17	$5.30	$5.30	$5.30	$5.30	$5.30	0
2022-06-16	$5.30	$5.30	$5.30	$5.30	$5.30	0
2022-06-15	$5.25	$5.30	$5.25	$5.30	$5.30	450
2022-06-14	$5.45	$5.45	$5.25	$5.25	$5.25	2,301
2022-06-13	$5.45	$5.45	$5.45	$5.45	$5.45	100
2022-06-10	$5.85	$5.85	$5.85	$5.85	$5.85	10
2022-06-09	$5.85	$5.85	$5.85	$5.85	$5.85	100
2022-06-08	$5.45	$5.45	$5.45	$5.45	$5.45	0
2022-06-07	$5.45	$5.45	$5.45	$5.45	$5.45	500
2022-06-06	$5.62	$5.62	$5.62	$5.62	$5.62	0
2022-06-03	$5.62	$5.62	$5.62	$5.62	$5.62	0
2022-06-02	$5.62	$5.62	$5.62	$5.62	$5.62	0
2022-06-01	$5.62	$5.62	$5.62	$5.62	$5.62	500
2022-05-31	$5.31	$5.31	$5.31	$5.31	$5.31	0
2022-05-27	$5.36	$5.36	$5.22	$5.31	$5.31	450
2022-05-26	$5.34	$5.34	$5.34	$5.34	$5.34	1
2022-05-25	$5.25	$5.34	$5.25	$5.34	$5.34	200
2022-05-24	$5.19	$5.19	$5.12	$5.12	$5.12	300
2022-05-23	$5.10	$5.10	$5.00	$5.10	$5.10	2,100
2022-05-20	$5.01	$5.15	$5.01	$5.15	$5.15	901
2022-05-19	$5.25	$5.25	$5.25	$5.25	$5.25	0
2022-05-18	$5.06	$5.25	$5.06	$5.25	$5.25	200
2022-05-17	$4.98	$5.25	$4.98	$5.25	$5.25	1,300
2022-05-16	$4.99	$5.10	$4.90	$5.10	$5.10	1,340
2022-05-13	$4.90	$4.99	$4.83	$4.98	$4.98	4,104
2022-05-12	$4.97	$4.97	$4.73	$4.80	$4.80	7,003
2022-05-11	$4.80	$5.15	$4.80	$5.15	$5.15	2,671
2022-05-10	$5.10	$5.10	$4.85	$4.85	$4.85	1,510
2022-05-09	$5.44	$5.44	$5.15	$5.15	$5.15	6,200
2022-05-06	$5.45	$5.45	$5.45	$5.45	$5.45	0
2022-05-05	$5.56	$5.56	$5.45	$5.45	$5.45	202
2022-05-04	$5.66	$5.66	$5.66	$5.66	$5.66	0
2022-05-03	$5.66	$5.66	$5.66	$5.66	$5.66	0
2022-05-02	$5.66	$5.66	$5.66	$5.66	$5.66	0
2022-04-29	$5.55	$5.66	$5.55	$5.66	$5.66	1,100
2022-04-28	$5.40	$5.40	$5.40	$5.40	$5.40	2,000
2022-04-27	$5.39	$5.39	$5.39	$5.39	$5.39	0
2022-04-26	$5.39	$5.39	$5.39	$5.39	$5.39	1,350
2022-04-25	$5.59	$5.59	$5.39	$5.39	$5.39	1,350
2022-04-22	$5.60	$5.60	$5.60	$5.60	$5.60	0
2022-04-21	$5.60	$5.60	$5.60	$5.60	$5.60	0
2022-04-20	$5.60	$5.60	$5.60	$5.60	$5.60	0
2022-04-19	$5.67	$5.67	$5.60	$5.60	$5.60	800
2022-04-18	$5.70	$5.70	$5.57	$5.57	$5.57	3,808
2022-04-14	$5.51	$5.51	$5.51	$5.51	$5.51	0
2022-04-13	$5.40	$5.51	$5.40	$5.51	$5.51	8,515
2022-04-12	$4.83	$4.83	$4.83	$4.83	$4.83	0
2022-04-11	$4.83	$4.83	$4.83	$4.83	$4.83	0
2022-04-08	$4.83	$4.83	$4.83	$4.83	$4.83	0
2022-04-07	$4.83	$4.83	$4.83	$4.83	$4.83	560
2022-04-06	$5.04	$5.04	$5.04	$5.04	$5.04	10
2022-04-05	$4.91	$5.04	$4.91	$5.04	$5.04	3,143
2022-04-04	$4.98	$5.02	$4.98	$5.00	$5.00	2,400
2022-04-01	$4.74	$5.00	$4.74	$5.00	$5.00	8,946
2022-03-31	$4.40	$4.40	$4.40	$4.40	$4.40	100
2022-03-30	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-29	$4.28	$4.28	$4.28	$4.28	$4.28	5
2022-03-28	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-25	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-24	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-23	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-22	$4.28	$4.28	$4.28	$4.28	$4.28	25
2022-03-21	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-18	$4.28	$4.28	$4.28	$4.28	$4.28	300
2022-03-17	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-03-16	$4.22	$4.28	$4.22	$4.28	$4.28	300
2022-03-15	$4.00	$4.00	$4.00	$4.00	$4.00	1,706
2022-03-14	$3.90	$3.90	$3.90	$3.90	$3.90	2,005
2022-03-11	$3.86	$3.89	$3.86	$3.89	$3.89	1,098
2022-03-10	$3.61	$3.61	$3.61	$3.61	$3.61	150
2022-03-09	$3.45	$3.45	$3.45	$3.45	$3.45	500
2022-03-08	$3.53	$3.66	$3.45	$3.45	$3.45	6,150
2022-03-07	$3.61	$3.61	$3.60	$3.60	$3.60	600
2022-03-04	$3.54	$3.75	$3.54	$3.70	$3.70	2,900
2022-03-03	$3.41	$3.54	$3.40	$3.40	$3.40	8,400
2022-03-02	$3.51	$3.60	$3.51	$3.60	$3.60	300
2022-03-01	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-02-28	$3.63	$3.75	$3.63	$3.75	$3.75	951
2022-02-25	$3.67	$3.75	$3.65	$3.75	$3.75	2,098
2022-02-24	$3.55	$3.57	$3.50	$3.50	$3.50	5,061
2022-02-23	$3.65	$3.65	$3.65	$3.65	$3.65	0
2022-02-22	$3.91	$3.91	$3.65	$3.86	$3.86	1,000
2022-02-18	$3.86	$3.86	$3.86	$3.86	$3.86	0
2022-02-17	$3.86	$3.86	$3.86	$3.86	$3.86	0
2022-02-16	$3.86	$3.86	$3.86	$3.86	$3.86	0
2022-02-15	$3.86	$3.86	$3.86	$3.86	$3.86	1,000
2022-02-14	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-02-11	$3.95	$4.22	$3.93	$4.22	$4.22	8,127
2022-02-10	$4.06	$4.06	$4.05	$4.05	$4.05	700
2022-02-09	$4.09	$4.09	$4.09	$4.09	$4.09	0
2022-02-08	$4.00	$4.09	$4.00	$4.09	$4.09	803
2022-02-07	$4.00	$4.00	$4.00	$4.00	$4.00	132
2022-02-04	$3.82	$3.82	$3.82	$3.82	$3.82	195
2022-02-03	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-02-02	$3.96	$3.96	$3.90	$3.90	$3.90	998
2022-02-01	$3.77	$3.77	$3.77	$3.77	$3.77	304
2022-01-31	$3.86	$3.86	$3.86	$3.86	$3.86	300
2022-01-28	$3.88	$3.88	$3.81	$3.84	$3.84	3,649
2022-01-27	$3.83	$3.91	$3.83	$3.91	$3.91	438
2022-01-26	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-01-25	$3.83	$3.83	$3.71	$3.71	$3.71	2,130
2022-01-24	$4.01	$4.01	$3.61	$3.61	$3.61	10,921
2022-01-21	$4.38	$4.38	$4.00	$4.00	$4.00	6,618
2022-01-20	$4.71	$4.71	$4.71	$4.71	$4.71	2
2022-01-19	$4.71	$4.71	$4.71	$4.71	$4.71	1
2022-01-18	$4.71	$4.71	$4.71	$4.71	$4.71	1
2022-01-14	$4.71	$4.71	$4.71	$4.71	$4.71	4
2022-01-13	$4.65	$4.71	$4.35	$4.71	$4.71	8,958
2022-01-12	$4.60	$4.65	$4.46	$4.65	$4.65	7,795
2022-01-11	$4.55	$4.55	$4.55	$4.55	$4.55	5,163
2022-01-10	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-01-07	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-01-06	$4.45	$4.55	$4.45	$4.55	$4.55	5,163
2022-01-05	$4.57	$4.66	$4.55	$4.55	$4.55	5,563
2022-01-04	$4.08	$4.08	$4.08	$4.08	$4.08	0
2022-01-03	$4.27	$4.27	$4.08	$4.08	$4.08	1,225
2021-12-31	$4.18	$4.18	$3.98	$3.98	$3.98	400
2021-12-30	$4.35	$4.35	$4.00	$4.00	$4.00	10,472
2021-12-29	$4.20	$4.35	$4.01	$4.35	$4.35	5,600
2021-12-28	$4.35	$4.35	$4.35	$4.35	$4.35	2,000
2021-12-27	$4.35	$4.35	$4.35	$4.35	$4.35	300
2021-12-23	$4.83	$4.83	$4.83	$4.83	$4.83	100
2021-12-22	$4.40	$4.40	$4.40	$4.40	$4.40	204
2021-12-21	$3.98	$4.25	$3.98	$4.25	$4.25	1,952
2021-12-20	$4.35	$4.40	$3.95	$4.37	$4.37	2,635
2021-12-17	$4.40	$4.60	$4.38	$4.40	$4.40	5,300
2021-12-16	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-12-15	$4.91	$4.91	$4.55	$4.60	$4.60	15,611
2021-12-14	$5.22	$5.22	$4.81	$4.90	$4.90	24,448
2021-12-13	$5.30	$5.30	$5.30	$5.30	$5.30	2,000
2021-12-10	$5.07	$5.07	$5.07	$5.07	$5.07	0
2021-12-09	$5.40	$5.40	$5.07	$5.07	$5.07	8,739
2021-12-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-07	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-06	$5.00	$5.00	$5.00	$5.00	$5.00	1
2021-12-03	$5.04	$5.04	$5.00	$5.00	$5.00	2,022
2021-12-02	$5.42	$5.42	$5.42	$5.42	$5.42	1,692
2021-12-01	$4.80	$5.40	$4.80	$5.29	$5.29	14,450
2021-11-30	$4.35	$4.83	$4.35	$4.83	$4.83	2,553
2021-11-29	$4.20	$4.20	$4.20	$4.20	$4.20	2,000
2021-11-26	$4.35	$4.35	$4.13	$4.13	$4.13	633
2021-11-24	$4.37	$4.37	$4.37	$4.37	$4.37	0
2021-11-23	$4.43	$4.43	$4.35	$4.37	$4.37	1,802
2021-11-22	$4.35	$4.35	$4.35	$4.35	$4.35	0
2021-11-19	$4.35	$4.35	$4.35	$4.35	$4.35	0
2021-11-18	$4.35	$4.35	$4.35	$4.35	$4.35	300
2021-11-17	$4.35	$4.50	$4.35	$4.35	$4.35	3,634
2021-11-16	$4.53	$4.61	$4.35	$4.61	$4.61	800
2021-11-15	$4.35	$4.52	$4.35	$4.50	$4.50	3,900
2021-11-12	$4.35	$4.60	$4.35	$4.50	$4.50	100
2021-11-11	$4.50	$4.50	$4.50	$4.50	$4.50	0
2021-11-10	$4.50	$4.50	$4.50	$4.50	$4.50	100
2021-11-09	$4.51	$4.51	$4.51	$4.51	$4.51	171
2021-11-08	$4.60	$4.60	$4.60	$4.60	$4.60	423
2021-11-05	$4.50	$4.75	$4.41	$4.75	$4.75	567
2021-11-04	$4.22	$4.70	$4.22	$4.70	$4.70	1,204
2021-11-03	$4.80	$4.80	$4.80	$4.80	$4.80	632
2021-11-02	$4.37	$4.37	$4.37	$4.37	$4.37	8,247
2021-11-01	$4.32	$4.38	$4.20	$4.37	$4.37	8,247
2021-10-29	$4.36	$4.36	$4.30	$4.34	$4.34	8,048
2021-10-28	$4.14	$4.25	$4.00	$4.00	$4.00	4,300
2021-10-27	$3.76	$4.05	$3.70	$3.90	$3.90	65,730
2021-10-26	$3.74	$3.85	$3.74	$3.85	$3.85	4,804
2021-10-25	$3.69	$3.69	$3.69	$3.69	$3.69	0
2021-10-22	$3.49	$3.69	$3.49	$3.69	$3.69	1,310
2021-10-21	$3.40	$3.49	$3.40	$3.49	$3.49	5,600
2021-10-20	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-10-19	$3.25	$3.50	$3.10	$3.50	$3.50	2,911
2021-10-18	$3.31	$3.31	$3.31	$3.31	$3.31	973
2021-10-15	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-10-14	$3.10	$3.30	$3.10	$3.30	$3.30	1,948
2021-10-13	$3.18	$3.50	$3.16	$3.50	$3.50	1,600
2021-10-12	$3.18	$3.20	$3.18	$3.20	$3.20	402
2021-10-11	$3.20	$3.20	$3.20	$3.20	$3.20	195
2021-10-08	$3.25	$3.25	$3.25	$3.25	$3.25	1,100
2021-10-07	$3.35	$3.35	$3.35	$3.35	$3.35	2
2021-10-06	$3.35	$3.35	$3.35	$3.35	$3.35	1
2021-10-05	$3.35	$3.35	$3.35	$3.35	$3.35	3
2021-10-04	$3.25	$3.35	$3.15	$3.35	$3.35	28,000
2021-10-01	$3.44	$3.44	$3.44	$3.44	$3.44	0
2021-09-30	$3.40	$3.44	$3.40	$3.44	$3.44	700
2021-09-29	$3.30	$3.41	$3.30	$3.41	$3.41	1,300
2021-09-28	$3.20	$3.20	$3.20	$3.20	$3.20	900
2021-09-27	$3.10	$3.10	$3.10	$3.10	$3.10	0
2021-09-24	$3.10	$3.10	$3.10	$3.10	$3.10	0
2021-09-23	$3.10	$3.10	$3.10	$3.10	$3.10	0
2021-09-22	$3.10	$3.10	$3.10	$3.10	$3.10	1,002
2021-09-21	$3.10	$3.10	$3.10	$3.10	$3.10	0
2021-09-20	$3.10	$3.10	$3.10	$3.10	$3.10	200
2021-09-17	$3.14	$3.14	$3.14	$3.14	$3.14	300
2021-09-16	$3.30	$3.30	$3.20	$3.20	$3.20	1,101
2021-09-15	$3.08	$3.10	$3.08	$3.10	$3.10	872
2021-09-14	$2.71	$3.15	$2.71	$3.05	$3.05	5,831
2021-09-13	$2.70	$2.83	$2.70	$2.83	$2.83	300
2021-09-10	$2.55	$2.65	$2.50	$2.65	$2.65	2,319
2021-09-09	$2.60	$2.60	$2.60	$2.60	$2.60	300
2021-09-08	$2.58	$2.60	$2.58	$2.60	$2.60	376
2021-09-07	$2.60	$2.60	$2.60	$2.60	$2.60	857
2021-09-03	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-09-02	$2.60	$2.60	$2.60	$2.60	$2.60	0
2021-09-01	$2.60	$2.60	$2.60	$2.60	$2.60	100
2021-08-31	$2.80	$2.80	$2.55	$2.55	$2.55	854
2021-08-30	$2.80	$2.80	$2.56	$2.56	$2.56	1,200
2021-08-27	$2.50	$2.50	$2.50	$2.50	$2.50	1
2021-08-26	$2.50	$2.50	$2.50	$2.50	$2.50	0
2021-08-25	$2.45	$2.50	$2.45	$2.50	$2.50	1,486
2021-08-24	$2.41	$2.44	$2.41	$2.44	$2.44	1,700
2021-08-23	$2.41	$2.41	$2.41	$2.41	$2.41	1,300
2021-08-20	$2.52	$2.52	$2.52	$2.52	$2.52	100
2021-08-19	$2.95	$2.95	$2.95	$2.95	$2.95	0
2021-08-18	$2.56	$2.95	$2.55	$2.95	$2.95	8,278
2021-08-17	$2.71	$2.71	$2.63	$2.63	$2.63	1,921
2021-08-16	$2.72	$2.72	$2.71	$2.71	$2.71	200
2021-08-13	$2.72	$2.72	$2.72	$2.72	$2.72	0
2021-08-12	$2.76	$2.76	$2.72	$2.72	$2.72	200
2021-08-11	$2.76	$2.76	$2.76	$2.76	$2.76	100
2021-08-10	$2.88	$2.88	$2.88	$2.88	$2.88	0
2021-08-09	$2.88	$2.88	$2.88	$2.88	$2.88	0
2021-08-06	$2.88	$2.88	$2.88	$2.88	$2.88	0
2021-08-05	$2.88	$2.88	$2.88	$2.88	$2.88	1,000
2021-08-04	$2.92	$2.92	$2.90	$2.90	$2.90	3,100
2021-08-03	$2.90	$2.90	$2.90	$2.90	$2.90	0
2021-08-02	$2.90	$2.90	$2.90	$2.90	$2.90	0
2021-07-30	$2.90	$2.90	$2.90	$2.90	$2.90	500
2021-07-29	$2.77	$2.77	$2.77	$2.77	$2.77	0
2021-07-28	$2.77	$2.77	$2.77	$2.77	$2.77	0
2021-07-27	$3.05	$3.05	$2.77	$2.77	$2.77	255
2021-07-26	$3.10	$3.10	$3.05	$3.05	$3.05	1,400
2021-07-23	$3.05	$3.05	$3.05	$3.05	$3.05	0
2021-07-22	$3.00	$3.05	$3.00	$3.05	$3.05	672
2021-07-21	$3.00	$3.00	$2.90	$2.90	$2.90	739
2021-07-20	$2.98	$2.98	$2.98	$2.98	$2.98	161
2021-07-19	$2.90	$2.98	$2.85	$2.98	$2.98	2,476
2021-07-16	$3.00	$3.00	$3.00	$3.00	$3.00	26
2021-07-15	$3.18	$3.18	$3.00	$3.00	$3.00	5,683
2021-07-14	$3.03	$3.03	$3.03	$3.03	$3.03	1,000
2021-07-13	$3.03	$3.03	$3.03	$3.03	$3.03	270
2021-07-12	$3.34	$3.34	$3.34	$3.34	$3.34	805
2021-07-09	$2.93	$3.35	$2.93	$3.12	$3.12	13,201
2021-07-08	$3.25	$3.25	$3.10	$3.10	$3.10	39,536
2021-07-07	$3.15	$3.47	$3.13	$3.25	$3.25	69,271
2021-07-06	$3.25	$3.25	$3.15	$3.15	$3.15	23,002
2021-07-02	$3.42	$3.42	$3.25	$3.27	$3.27	1,680
2021-07-01	$3.40	$3.40	$3.25	$3.25	$3.25	4,445
2021-06-30	$3.40	$3.51	$3.30	$3.32	$3.32	30,689
2021-06-29	$3.20	$3.67	$3.20	$3.40	$3.40	76,858
2021-06-28	$2.95	$3.22	$2.95	$3.20	$3.20	126,114
2021-06-25	$3.26	$3.27	$2.50	$2.95	$2.95	172,618
2021-06-24	$4.10	$4.39	$3.04	$3.04	$3.04	71,487
2021-06-23	$10.91	$13.00	$3.72	$3.96	$3.96	47,465
2021-06-22	$10.70	$10.70	$10.50	$10.50	$10.50	630
2021-06-21	$11.00	$11.00	$11.00	$11.00	$11.00	0
2021-06-18	$11.00	$11.00	$11.00	$11.00	$11.00	227
2021-06-17	$10.84	$10.84	$10.84	$10.84	$10.84	0
2021-06-16	$10.84	$10.84	$10.84	$10.84	$10.84	0
2021-06-15	$10.84	$10.84	$10.84	$10.84	$10.84	750
2021-06-14	$10.30	$10.30	$10.30	$10.30	$10.30	0
2021-06-11	$10.30	$10.30	$10.30	$10.30	$10.30	1,000
2021-06-10	$10.25	$10.46	$10.25	$10.26	$10.26	1,175
2021-06-09	$10.50	$10.50	$10.50	$10.50	$10.50	0
2021-06-08	$10.50	$10.50	$10.50	$10.50	$10.50	0
2021-06-07	$10.55	$10.70	$10.50	$10.50	$10.50	4,020
2021-06-04	$10.35	$10.35	$10.35	$10.35	$10.35	50
2021-06-03	$10.35	$10.35	$10.35	$10.35	$10.35	100
2021-06-02	$10.10	$10.10	$10.10	$10.10	$10.10	100
2021-06-01	$10.13	$10.15	$10.13	$10.15	$10.15	1,100
2021-05-28	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-05-27	$10.10	$10.10	$10.10	$10.10	$10.10	155
2021-05-26	$10.00	$10.10	$9.93	$10.10	$10.10	11,400
2021-05-25	$9.95	$10.02	$9.95	$10.00	$10.00	8,520
2021-05-24	$9.85	$9.85	$9.85	$9.85	$9.85	2,559
2021-05-21	$9.51	$9.51	$9.51	$9.51	$9.51	0
2021-05-20	$9.51	$9.51	$9.51	$9.51	$9.51	0
2021-05-19	$9.71	$9.71	$9.51	$9.51	$9.51	1,380
2021-05-18	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-05-17	$10.10	$10.10	$10.10	$10.10	$10.10	100
2021-05-14	$10.00	$10.00	$10.00	$10.00	$10.00	0
2021-05-13	$10.00	$10.00	$10.00	$10.00	$10.00	0
2021-05-12	$10.00	$10.00	$10.00	$10.00	$10.00	200
2021-05-11	$9.25	$9.60	$9.25	$9.30	$9.30	6,350
2021-05-10	$9.64	$9.64	$9.64	$9.64	$9.64	0
2021-05-07	$9.64	$9.64	$9.64	$9.64	$9.64	0
2021-05-06	$9.64	$9.64	$9.64	$9.64	$9.64	100
2021-05-05	$10.14	$10.14	$9.64	$9.64	$9.64	6,892
2021-05-04	$9.64	$10.19	$9.64	$10.19	$10.19	2,913
2021-05-03	$9.94	$9.94	$9.75	$9.75	$9.75	4,185
2021-04-30	$9.94	$9.94	$9.94	$9.94	$9.94	100
2021-04-29	$10.20	$10.20	$10.10	$10.10	$10.10	733
2021-04-28	$10.10	$10.10	$10.10	$10.10	$10.10	1
2021-04-27	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-04-26	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-04-23	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-04-22	$10.40	$10.40	$10.10	$10.10	$10.10	1,690
2021-04-21	$10.25	$10.50	$10.25	$10.35	$10.35	1,575
2021-04-20	$10.50	$10.50	$10.50	$10.50	$10.50	7
2021-04-19	$10.50	$10.50	$10.50	$10.50	$10.50	0
2021-04-16	$10.50	$10.50	$10.45	$10.50	$10.50	4,201
2021-04-15	$10.55	$10.55	$10.55	$10.55	$10.55	0
2021-04-14	$10.43	$10.55	$10.43	$10.55	$10.55	5,550
2021-04-13	$10.65	$10.65	$10.65	$10.65	$10.65	0
2021-04-12	$10.65	$10.65	$10.65	$10.65	$10.65	0
2021-04-09	$10.65	$10.65	$10.65	$10.65	$10.65	1,500
2021-04-08	$10.17	$10.35	$10.15	$10.35	$10.35	1,252
2021-04-07	$8.88	$9.19	$8.88	$9.19	$9.19	4,984
2021-04-06	$8.50	$8.50	$8.50	$8.50	$8.50	0
2021-04-05	$8.54	$8.54	$8.50	$8.50	$8.50	2,410
2021-04-01	$8.72	$8.72	$8.72	$8.72	$8.72	4
2021-03-31	$8.72	$8.72	$8.70	$8.72	$8.72	1,878
2021-03-30	$8.69	$8.69	$8.69	$8.69	$8.69	1,004
2021-03-29	$8.27	$8.65	$8.27	$8.65	$8.65	1,273
2021-03-26	$8.70	$8.70	$8.70	$8.70	$8.70	0
2021-03-25	$8.70	$8.70	$8.70	$8.70	$8.70	0
2021-03-24	$8.70	$8.70	$8.69	$8.70	$8.70	1,400
2021-03-23	$8.60	$8.70	$8.60	$8.60	$8.60	12,698
2021-03-22	$8.55	$8.60	$8.55	$8.60	$8.60	1,100
2021-03-19	$8.50	$8.50	$8.50	$8.50	$8.50	1,000
2021-03-18	$8.50	$8.50	$8.50	$8.50	$8.50	1,000
2021-03-17	$8.50	$8.50	$8.50	$8.50	$8.50	0
2021-03-16	$8.21	$8.56	$8.21	$8.50	$8.50	300
2021-03-15	$8.35	$8.35	$8.35	$8.35	$8.35	0
2021-03-12	$8.48	$8.48	$8.08	$8.35	$8.35	1,389
2021-03-11	$8.50	$8.50	$8.50	$8.50	$8.50	0
2021-03-10	$8.50	$8.50	$8.49	$8.50	$8.50	9,553
2021-03-09	$8.50	$8.50	$8.50	$8.50	$8.50	1,000
2021-03-08	$8.75	$8.75	$8.50	$8.50	$8.50	1,150
2021-03-05	$8.53	$8.53	$8.48	$8.48	$8.48	5,443
2021-03-04	$8.90	$8.90	$8.90	$8.90	$8.90	0
2021-03-03	$8.50	$8.90	$8.50	$8.90	$8.90	1,000
2021-03-02	$8.64	$8.64	$8.64	$8.64	$8.64	0
2021-03-01	$8.80	$8.85	$8.64	$8.64	$8.64	9,600
2021-02-26	$8.50	$8.70	$8.50	$8.50	$8.50	1,813
2021-02-25	$8.40	$8.65	$8.40	$8.50	$8.50	1,813
2021-02-24	$8.87	$8.87	$8.84	$8.84	$8.84	2,000
2021-02-23	$8.85	$8.85	$8.85	$8.85	$8.85	100
2021-02-22	$8.40	$8.84	$8.36	$8.70	$8.70	7,362
2021-02-19	$8.99	$9.00	$8.65	$8.90	$8.90	6,769
2021-02-18	$8.85	$9.00	$8.85	$9.00	$9.00	1,103
2021-02-17	$9.15	$9.15	$9.15	$9.15	$9.15	442
2021-02-16	$8.81	$9.39	$8.81	$9.39	$9.39	1,853
2021-02-12	$8.50	$8.75	$8.03	$8.67	$8.67	3,182
2021-02-11	$8.30	$8.30	$8.30	$8.30	$8.30	1
2021-02-10	$8.10	$8.30	$8.10	$8.30	$8.30	3,757
2021-02-09	$8.20	$8.30	$8.05	$8.30	$8.30	3,757
2021-02-08	$8.40	$8.40	$8.25	$8.25	$8.25	3,201
2021-02-05	$8.45	$8.50	$8.45	$8.50	$8.50	2,693
2021-02-04	$8.50	$8.70	$8.50	$8.70	$8.70	768
2021-02-03	$8.50	$8.50	$8.50	$8.50	$8.50	60,100
2021-02-02	$8.65	$8.69	$8.45	$8.50	$8.50	2,280
2021-02-01	$8.94	$8.94	$8.70	$8.70	$8.70	718
2021-01-29	$8.55	$8.80	$8.55	$8.80	$8.80	3,328
2021-01-28	$8.95	$8.95	$8.80	$8.80	$8.80	657
2021-01-27	$8.95	$8.95	$8.95	$8.95	$8.95	0
2021-01-26	$9.30	$9.50	$8.95	$8.95	$8.95	6,560
2021-01-25	$8.90	$9.05	$8.75	$8.80	$8.80	5,300
2021-01-22	$9.20	$9.45	$9.05	$9.05	$9.05	3,600
2021-01-21	$9.45	$9.45	$9.35	$9.35	$9.35	697
2021-01-20	$9.00	$9.57	$9.00	$9.37	$9.37	5,915
2021-01-19	$8.80	$9.05	$8.03	$8.03	$8.03	16,800
2021-01-15	$9.82	$9.82	$8.30	$8.50	$8.50	11,302
2021-01-14	$10.01	$10.21	$10.00	$10.21	$10.21	7,025
2021-01-13	$10.75	$10.75	$10.00	$10.00	$10.00	1,173
2021-01-12	$11.36	$11.75	$10.93	$11.06	$11.06	5,214
2021-01-11	$11.00	$11.20	$10.55	$11.05	$11.05	2,177
2021-01-08	$10.90	$11.00	$10.79	$11.00	$11.00	6,919
2021-01-07	$12.00	$12.00	$10.88	$10.90	$10.90	13,210
2021-01-06	$13.25	$13.25	$11.75	$12.40	$12.40	5,635
2021-01-05	$13.80	$13.80	$13.00	$13.25	$13.25	5,377
2021-01-04	$13.80	$13.80	$13.78	$13.80	$13.80	23,635
2020-12-31	$14.60	$14.60	$14.47	$14.50	$14.50	4,800
2020-12-30	$14.51	$14.62	$14.50	$14.60	$14.60	2,500
2020-12-29	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-12-28	$15.40	$15.40	$14.00	$14.00	$14.00	2,700
2020-12-24	$15.60	$15.60	$15.36	$15.40	$15.40	1,254
2020-12-23	$15.82	$16.00	$15.60	$15.60	$15.60	2,553
2020-12-22	$16.15	$16.15	$16.15	$16.15	$16.15	20
2020-12-21	$16.15	$16.15	$16.15	$16.15	$16.15	0
2020-12-18	$15.55	$16.15	$15.55	$16.15	$16.15	1,483
2020-12-17	$14.95	$14.95	$14.95	$14.95	$14.95	100
2020-12-16	$13.70	$14.50	$13.70	$14.50	$14.50	2,110
2020-12-15	$16.76	$16.76	$13.52	$14.55	$14.55	21,048
2020-12-14	$17.30	$17.30	$17.30	$17.30	$17.30	0
2020-12-11	$17.50	$17.50	$17.30	$17.30	$17.30	202
2020-12-10	$17.50	$17.50	$17.50	$17.50	$17.50	2,007
2020-12-09	$17.10	$17.55	$17.00	$17.50	$17.50	4,626
2020-12-08	$17.20	$17.20	$16.50	$16.50	$16.50	6,300
2020-12-07	$17.64	$17.66	$17.20	$17.20	$17.20	2,504
2020-12-04	$17.50	$17.66	$17.50	$17.66	$17.66	1,090
2020-12-03	$17.60	$17.60	$17.60	$17.60	$17.60	1,601
2020-12-02	$17.20	$17.20	$17.20	$17.20	$17.20	200
2020-12-01	$17.65	$17.75	$17.25	$17.25	$17.25	1,989
2020-11-30	$17.65	$17.65	$17.65	$17.65	$17.65	356
2020-11-27	$17.55	$17.55	$17.55	$17.55	$17.55	100
2020-11-25	$17.43	$17.55	$17.43	$17.55	$17.55	2,860
2020-11-24	$17.00	$17.00	$17.00	$17.00	$17.00	151
2020-11-23	$17.71	$18.00	$17.00	$17.00	$17.00	2,728
2020-11-20	$17.00	$17.70	$17.00	$17.00	$17.00	1,000
2020-11-19	$15.00	$16.80	$15.00	$16.80	$16.80	3,674
2020-11-18	$14.10	$14.30	$14.09	$14.30	$14.30	11,770
2020-11-17	$14.10	$14.10	$14.10	$14.10	$14.10	20
2020-11-16	$13.50	$14.10	$13.50	$14.10	$14.10	3,104
2020-11-13	$14.10	$14.10	$14.10	$14.10	$14.10	683
2020-11-12	$14.10	$14.10	$14.10	$14.10	$14.10	0
2020-11-11	$14.10	$14.10	$14.10	$14.10	$14.10	200
2020-11-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-11-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-11-06	$13.55	$13.75	$13.55	$13.75	$13.75	397
2020-11-05	$12.90	$12.90	$12.90	$12.90	$12.90	3
2020-11-04	$13.67	$13.67	$12.85	$12.90	$12.90	2,755
2020-11-03	$13.25	$13.45	$13.25	$13.45	$13.45	600
2020-11-02	$13.30	$13.30	$13.25	$13.25	$13.25	983
2020-10-30	$13.40	$13.40	$13.40	$13.40	$13.40	1,200
2020-10-29	$14.20	$14.20	$14.20	$14.20	$14.20	0
2020-10-28	$13.80	$14.20	$13.75	$14.20	$14.20	4,071
2020-10-27	$13.83	$14.15	$13.83	$14.15	$14.15	3,616
2020-10-26	$14.00	$14.30	$14.00	$14.30	$14.30	2,100
2020-10-23	$14.10	$14.30	$14.10	$14.30	$14.30	255
2020-10-22	$13.75	$14.30	$13.75	$14.30	$14.30	598
2020-10-21	$14.15	$14.15	$14.15	$14.15	$14.15	200
2020-10-20	$14.20	$14.25	$14.20	$14.25	$14.25	300
2020-10-19	$14.15	$14.20	$14.15	$14.20	$14.20	600
2020-10-16	$14.00	$14.00	$14.00	$14.00	$14.00	3,430
2020-10-15	$14.00	$14.00	$14.00	$14.00	$14.00	35
2020-10-14	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-13	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-10-12	$14.00	$14.00	$14.00	$14.00	$14.00	500
2020-10-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-10-08	$13.75	$13.75	$13.75	$13.75	$13.75	300
2020-10-07	$13.80	$14.00	$13.80	$14.00	$14.00	720
2020-10-06	$14.01	$14.13	$14.00	$14.00	$14.00	486
2020-10-05	$14.00	$14.10	$14.00	$14.10	$14.10	200
2020-10-02	$13.85	$14.00	$13.75	$14.00	$14.00	400
2020-10-01	$13.95	$14.00	$13.95	$14.00	$14.00	10,143
2020-09-30	$13.50	$13.80	$13.50	$13.80	$13.80	388
2020-09-29	$13.50	$13.50	$13.50	$13.50	$13.50	0
2020-09-28	$13.25	$13.50	$13.25	$13.50	$13.50	1,158
2020-09-25	$12.50	$12.50	$12.50	$12.50	$12.50	55
2020-09-24	$12.50	$12.50	$12.50	$12.50	$12.50	0
2020-09-23	$12.70	$12.70	$12.50	$12.50	$12.50	300
2020-09-22	$12.65	$12.70	$12.45	$12.70	$12.70	3,331
2020-09-21	$12.85	$13.00	$12.85	$13.00	$13.00	1,368
2020-09-18	$12.95	$12.95	$12.60	$12.60	$12.60	1,900
2020-09-17	$13.35	$13.35	$12.90	$12.90	$12.90	942
2020-09-16	$13.65	$13.65	$13.60	$13.60	$13.60	1,400
2020-09-15	$13.95	$13.95	$13.85	$13.95	$13.95	500
2020-09-14	$14.75	$14.75	$14.75	$14.75	$14.75	1,000
2020-09-11	$14.30	$14.30	$14.30	$14.30	$14.30	0
2020-09-10	$14.30	$14.30	$14.30	$14.30	$14.30	100
2020-09-09	$14.50	$14.50	$14.25	$14.25	$14.25	216
2020-09-08	$15.05	$15.05	$15.05	$15.05	$15.05	8
2020-09-04	$15.05	$15.05	$15.05	$15.05	$15.05	6
2020-09-03	$15.05	$15.05	$15.05	$15.05	$15.05	0
2020-09-02	$15.05	$15.05	$15.05	$15.05	$15.05	3
2020-09-01	$14.35	$15.05	$14.35	$15.05	$15.05	1,248
2020-08-31	$14.35	$14.60	$14.35	$14.60	$14.60	400
2020-08-28	$15.00	$15.00	$15.00	$15.00	$15.00	1,000
2020-08-27	$14.60	$14.75	$14.60	$14.75	$14.75	400
2020-08-26	$14.65	$14.65	$14.65	$14.65	$14.65	7
2020-08-25	$14.65	$14.65	$14.65	$14.65	$14.65	1,250
2020-08-24	$14.25	$14.25	$14.25	$14.25	$14.25	100
2020-08-21	$14.25	$14.25	$14.25	$14.25	$14.25	1,001
2020-08-20	$14.60	$14.60	$14.60	$14.60	$14.60	432
2020-08-19	$14.55	$14.70	$14.55	$14.60	$14.60	722
2020-08-18	$14.25	$14.50	$14.07	$14.50	$14.50	2,900
2020-08-17	$14.00	$14.15	$14.00	$14.15	$14.15	500
2020-08-14	$13.90	$14.00	$13.80	$14.00	$14.00	1,905
2020-08-13	$13.53	$13.75	$13.53	$13.75	$13.75	2,727
2020-08-12	$13.53	$13.53	$13.53	$13.53	$13.53	5
2020-08-11	$13.50	$13.55	$13.50	$13.53	$13.53	977
2020-08-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-08-07	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-08-06	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-08-05	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-08-04	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-08-03	$13.80	$13.80	$13.75	$13.75	$13.75	1,957
2020-07-31	$13.85	$13.85	$13.85	$13.85	$13.85	0
2020-07-30	$13.85	$13.85	$13.85	$13.85	$13.85	0
2020-07-29	$13.85	$13.85	$13.85	$13.85	$13.85	100
2020-07-28	$13.85	$13.85	$13.85	$13.85	$13.85	286
2020-07-27	$14.10	$14.10	$14.10	$14.10	$14.10	170
2020-07-24	$14.41	$14.41	$14.41	$14.41	$14.41	15
2020-07-23	$14.12	$14.44	$14.12	$14.41	$14.41	559
2020-07-22	$14.50	$14.50	$14.50	$14.50	$14.50	0
2020-07-21	$14.50	$14.50	$14.50	$14.50	$14.50	550
2020-07-20	$14.50	$14.84	$14.50	$14.84	$14.84	2,200
2020-07-17	$14.85	$14.85	$14.85	$14.85	$14.85	130
2020-07-16	$15.50	$15.50	$15.10	$15.25	$15.25	4,400
2020-07-15	$15.50	$15.50	$15.25	$15.25	$15.25	2,700
2020-07-14	$15.27	$15.45	$15.25	$15.35	$15.35	3,200
2020-07-13	$14.05	$15.55	$14.05	$15.50	$15.50	28,800
2020-07-10	$13.80	$14.05	$13.50	$14.05	$14.05	4,100
2020-07-09	$12.97	$13.00	$12.97	$13.00	$13.00	1,500
2020-07-08	$12.25	$12.25	$12.25	$12.25	$12.25	400
2020-07-07	$12.30	$12.98	$12.01	$12.05	$12.05	1,100
2020-07-06	$12.75	$12.75	$12.75	$12.75	$12.75	0
2020-07-02	$12.73	$12.75	$12.73	$12.75	$12.75	1,000
2020-07-01	$12.05	$12.05	$12.05	$12.05	$12.05	160
2020-06-30	$12.05	$12.05	$12.05	$12.05	$12.05	300
2020-06-29	$12.60	$12.60	$12.60	$12.60	$12.60	100
2020-06-26	$12.25	$12.25	$12.25	$12.25	$12.25	0
2020-06-25	$12.25	$12.25	$12.25	$12.25	$12.25	100
2020-06-24	$12.55	$12.55	$12.55	$12.55	$12.55	0
2020-06-23	$12.55	$12.55	$12.55	$12.55	$12.55	140
2020-06-22	$12.50	$12.50	$12.25	$12.25	$12.25	500
2020-06-19	$13.00	$13.00	$13.00	$13.00	$13.00	241
2020-06-18	$13.45	$13.45	$13.45	$13.45	$13.45	0
2020-06-17	$13.45	$13.45	$13.45	$13.45	$13.45	0
2020-06-16	$13.45	$13.45	$13.45	$13.45	$13.45	1,200
2020-06-15	$13.05	$13.05	$13.05	$13.05	$13.05	100
2020-06-12	$13.28	$13.28	$13.00	$13.10	$13.10	50,980
2020-06-11	$13.30	$13.30	$13.28	$13.28	$13.28	1,700
2020-06-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-06-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-06-08	$13.74	$13.75	$13.74	$13.75	$13.75	700
2020-06-05	$14.00	$14.00	$14.00	$14.00	$14.00	2
2020-06-04	$14.00	$14.00	$14.00	$14.00	$14.00	420
2020-06-03	$14.00	$14.00	$14.00	$14.00	$14.00	187
2020-06-02	$14.00	$14.00	$14.00	$14.00	$14.00	138
2020-06-01	$13.27	$13.27	$13.27	$13.27	$13.27	0
2020-05-29	$13.27	$13.27	$13.27	$13.27	$13.27	0
2020-05-28	$13.27	$13.27	$13.27	$13.27	$13.27	100
2020-05-27	$13.60	$13.85	$13.40	$13.85	$13.85	680
2020-05-26	$13.50	$13.50	$13.50	$13.50	$13.50	100
2020-05-22	$13.80	$13.80	$13.25	$13.27	$13.27	1,250
2020-05-21	$13.00	$14.20	$13.00	$14.20	$14.20	2,277
2020-05-20	$12.90	$12.90	$12.70	$12.90	$12.90	1,740
2020-05-19	$12.18	$12.85	$12.18	$12.85	$12.85	263
2020-05-18	$10.65	$10.65	$10.65	$10.65	$10.65	0
2020-05-15	$10.85	$10.85	$10.65	$10.65	$10.65	227
2020-05-14	$10.85	$10.95	$10.75	$10.75	$10.75	903
2020-05-13	$11.00	$11.00	$11.00	$11.00	$11.00	447
2020-05-12	$11.18	$11.20	$11.18	$11.20	$11.20	381
2020-05-11	$10.90	$10.90	$10.90	$10.90	$10.90	3
2020-05-08	$10.80	$10.90	$10.80	$10.90	$10.90	403
2020-05-07	$10.80	$10.80	$10.00	$10.00	$10.00	2,590
2020-05-06	$10.75	$10.75	$10.50	$10.60	$10.60	1,207
2020-05-05	$10.90	$11.20	$10.75	$10.75	$10.75	1,029
2020-05-04	$9.80	$10.50	$9.76	$10.50	$10.50	3,970
2020-05-01	$9.65	$9.90	$9.65	$9.90	$9.90	917
2020-04-30	$10.00	$10.00	$10.00	$10.00	$10.00	873
2020-04-29	$9.99	$10.00	$9.65	$9.65	$9.65	2,840
2020-04-28	$10.00	$10.00	$10.00	$10.00	$10.00	26
2020-04-27	$10.00	$10.00	$10.00	$10.00	$10.00	19
2020-04-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-04-23	$10.00	$10.00	$10.00	$10.00	$10.00	75
2020-04-22	$9.55	$10.25	$9.55	$10.00	$10.00	383
2020-04-21	$10.50	$10.50	$10.50	$10.50	$10.50	8
2020-04-20	$10.50	$10.50	$10.50	$10.50	$10.50	477
2020-04-17	$10.50	$11.24	$10.50	$11.24	$11.24	2,235
2020-04-16	$11.25	$11.25	$11.25	$11.25	$11.25	247
2020-04-15	$11.25	$11.25	$11.25	$11.25	$11.25	19
2020-04-14	$11.25	$11.25	$11.25	$11.25	$11.25	117
2020-04-13	$11.25	$11.25	$11.25	$11.25	$11.25	21
2020-04-09	$11.00	$11.25	$11.00	$11.25	$11.25	269
2020-04-08	$10.50	$10.50	$10.50	$10.50	$10.50	182
2020-04-07	$8.90	$9.20	$8.90	$9.19	$9.19	587
2020-04-06	$8.00	$8.60	$7.52	$8.30	$8.30	22,814
2020-04-03	$8.90	$8.90	$7.75	$8.00	$8.00	14,185
2020-04-02	$9.80	$9.80	$9.80	$9.80	$9.80	0
2020-04-01	$8.80	$9.80	$8.80	$9.80	$9.80	363
2020-03-31	$8.80	$9.80	$8.80	$9.80	$9.80	815
2020-03-30	$9.00	$9.00	$9.00	$9.00	$9.00	100
2020-03-27	$9.95	$9.95	$9.20	$9.20	$9.20	1,464
2020-03-26	$8.90	$9.75	$8.90	$9.75	$9.75	604
2020-03-25	$8.47	$9.50	$8.00	$8.90	$8.90	4,765
2020-03-24	$7.51	$8.50	$7.51	$8.50	$8.50	441
2020-03-23	$8.08	$8.08	$7.75	$8.00	$8.00	3,030
2020-03-20	$8.70	$8.71	$8.01	$8.01	$8.01	3,698
2020-03-19	$8.50	$10.46	$8.25	$8.25	$8.25	817
2020-03-18	$11.00	$11.00	$8.01	$8.50	$8.50	4,335
2020-03-17	$11.50	$11.50	$11.50	$11.50	$11.50	0
2020-03-16	$12.00	$12.00	$10.76	$11.50	$11.50	6,380
2020-03-13	$12.31	$12.70	$11.87	$12.70	$12.70	2,608
2020-03-12	$13.60	$13.60	$11.00	$12.31	$12.31	6,846
2020-03-11	$14.10	$14.12	$13.85	$13.85	$13.85	3,370
2020-03-10	$14.75	$15.00	$14.25	$15.00	$15.00	1,200
2020-03-09	$16.75	$16.75	$15.00	$15.00	$15.00	5,479
2020-03-06	$17.45	$17.45	$17.00	$17.00	$17.00	2,708
2020-03-05	$17.51	$17.63	$17.40	$17.40	$17.40	5,500
2020-03-04	$17.25	$17.25	$17.25	$17.25	$17.25	0
2020-03-03	$17.75	$17.75	$17.25	$17.25	$17.25	657
2020-03-02	$17.50	$18.10	$17.40	$17.50	$17.50	7,470
2020-02-28	$17.75	$17.75	$17.40	$17.50	$17.50	6,209
2020-02-27	$18.50	$18.50	$18.00	$18.00	$18.00	4,279
2020-02-26	$18.70	$18.70	$18.70	$18.70	$18.70	102
2020-02-25	$18.70	$18.70	$18.70	$18.70	$18.70	1,266
2020-02-24	$19.00	$19.00	$19.00	$19.00	$19.00	200
2020-02-21	$18.98	$18.98	$18.98	$18.98	$18.98	0
2020-02-20	$18.75	$18.98	$18.75	$18.98	$18.98	450
2020-02-19	$18.75	$18.75	$18.75	$18.75	$18.75	0
2020-02-18	$18.75	$18.95	$18.75	$18.75	$18.75	583
2020-02-14	$18.71	$18.71	$18.71	$18.71	$18.71	664
2020-02-13	$18.70	$18.70	$18.70	$18.70	$18.70	65
2020-02-12	$18.70	$18.70	$18.70	$18.70	$18.70	0
2020-02-11	$18.70	$18.70	$18.70	$18.70	$18.70	0
2020-02-10	$18.70	$18.70	$18.70	$18.70	$18.70	0
2020-02-07	$18.70	$18.70	$18.70	$18.70	$18.70	0
2020-02-06	$18.70	$18.70	$18.70	$18.70	$18.70	0
2020-02-05	$18.90	$18.90	$18.70	$18.70	$18.70	2,250
2020-02-04	$18.50	$18.50	$18.50	$18.50	$18.50	0
2020-02-03	$18.50	$18.50	$18.50	$18.50	$18.50	0
2020-01-31	$18.50	$18.50	$18.50	$18.50	$18.50	50
2020-01-29	$19.00	$19.00	$18.50	$18.50	$18.50	2,050
2020-01-28	$19.25	$19.25	$19.25	$19.25	$19.25	100
2020-01-27	$19.50	$19.50	$19.50	$19.50	$19.50	59
2020-01-24	$19.50	$19.50	$19.50	$19.50	$19.50	0
2020-01-23	$19.50	$19.88	$19.50	$19.50	$19.50	13,852
2020-01-22	$19.44	$19.45	$19.44	$19.45	$19.45	10,906
2020-01-21	$19.00	$19.00	$19.00	$19.00	$19.00	0
2020-01-17	$19.00	$19.00	$19.00	$19.00	$19.00	58
2020-01-16	$19.00	$19.00	$19.00	$19.00	$19.00	0
2020-01-15	$18.80	$19.00	$18.80	$19.00	$19.00	1,175
2020-01-14	$19.70	$19.70	$19.00	$19.20	$19.20	2,709
2020-01-13	$20.00	$20.00	$19.45	$19.45	$19.45	900
2020-01-10	$20.00	$20.00	$20.00	$20.00	$20.00	5,780
2020-01-09	$19.95	$19.95	$19.95	$19.95	$19.95	0
2020-01-08	$19.95	$19.95	$19.95	$19.95	$19.95	0
2020-01-07	$19.95	$19.95	$19.95	$19.95	$19.95	0
2020-01-06	$19.95	$19.95	$19.95	$19.95	$19.95	0
2020-01-03	$19.95	$19.95	$19.95	$19.95	$19.95	88
2020-01-02	$19.95	$19.95	$19.95	$19.95	$19.95	0
2019-12-31	$19.85	$19.95	$19.85	$19.95	$19.95	500
2019-12-30	$19.34	$19.34	$19.34	$19.34	$19.34	100
2019-12-27	$19.25	$19.30	$19.25	$19.30	$19.30	79,300
2019-12-26	$19.50	$19.50	$19.50	$19.50	$19.50	116
2019-12-24	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-12-23	$19.50	$19.50	$19.50	$19.50	$19.50	452
2019-12-20	$19.50	$19.50	$19.50	$19.50	$19.50	500
2019-12-19	$19.00	$19.05	$19.00	$19.05	$19.05	2,900
2019-12-18	$18.50	$18.50	$18.50	$18.50	$18.50	370
2019-12-17	$18.33	$18.33	$18.33	$18.33	$18.33	0
2019-12-16	$18.33	$18.33	$18.33	$18.33	$18.33	100
2019-12-13	$18.28	$18.28	$18.28	$18.28	$18.28	550
2019-12-12	$18.00	$18.00	$18.00	$18.00	$18.00	0
2019-12-11	$18.25	$18.25	$18.00	$18.00	$18.00	5,030
2019-12-10	$17.90	$17.90	$17.90	$17.90	$17.90	0
2019-12-09	$18.00	$18.00	$17.90	$17.90	$17.90	1,200
2019-12-06	$17.50	$17.50	$17.50	$17.50	$17.50	800
2019-12-05	$17.50	$17.50	$17.50	$17.50	$17.50	0
2019-12-04	$17.50	$17.50	$17.50	$17.50	$17.50	1,100
2019-12-03	$17.11	$17.11	$17.11	$17.11	$17.11	100
2019-12-02	$18.00	$18.00	$18.00	$18.00	$18.00	0
2019-11-29	$18.00	$18.00	$18.00	$18.00	$18.00	570
2019-11-27	$17.11	$17.11	$17.11	$17.11	$17.11	0
2019-11-26	$17.79	$17.80	$17.00	$17.11	$17.11	2,859
2019-11-25	$17.55	$17.55	$17.55	$17.55	$17.55	0
2019-11-22	$17.55	$17.60	$17.55	$17.55	$17.55	1,237
2019-11-21	$17.15	$17.50	$17.15	$17.30	$17.30	1,300
2019-11-20	$17.00	$17.00	$16.01	$16.79	$16.79	1,452
2019-11-19	$17.51	$17.51	$17.06	$17.06	$17.06	4,958
2019-11-18	$18.50	$18.60	$18.50	$18.60	$18.60	10,810
2019-11-15	$18.00	$18.50	$18.00	$18.50	$18.50	1,100
2019-11-14	$18.06	$18.06	$18.00	$18.00	$18.00	3,400
2019-11-13	$19.15	$19.20	$18.80	$19.20	$19.20	2,666
2019-11-12	$20.00	$20.00	$20.00	$20.00	$20.00	0
2019-11-11	$20.00	$20.00	$20.00	$20.00	$20.00	250
2019-11-08	$19.99	$19.99	$19.99	$19.99	$19.99	200
2019-11-07	$19.05	$19.99	$19.05	$19.99	$19.99	763
2019-11-06	$19.50	$19.50	$19.50	$19.50	$19.50	200
2019-11-05	$19.55	$19.55	$19.55	$19.55	$19.55	2,000
2019-11-04	$20.00	$20.00	$20.00	$20.00	$20.00	0
2019-11-01	$19.30	$20.03	$19.30	$20.00	$20.00	4,095
2019-10-31	$18.95	$20.00	$18.95	$20.00	$20.00	21,800
2019-10-30	$20.58	$20.58	$20.58	$20.58	$20.58	0
2019-10-29	$20.58	$20.58	$20.58	$20.58	$20.58	0
2019-10-28	$20.55	$20.60	$20.04	$20.58	$20.58	1,300
2019-10-25	$21.00	$21.00	$21.00	$21.00	$21.00	0
2019-10-24	$20.57	$21.00	$20.57	$21.00	$21.00	275
2019-10-23	$20.06	$21.00	$20.06	$21.00	$21.00	2,400
2019-10-22	$22.50	$22.50	$21.00	$21.46	$21.46	5,318
2019-10-21	$20.75	$20.75	$20.75	$20.75	$20.75	900
2019-10-18	$21.00	$21.00	$21.00	$21.00	$21.00	0
2019-10-17	$21.00	$21.00	$21.00	$21.00	$21.00	0
2019-10-16	$20.75	$21.00	$20.30	$21.00	$21.00	2,371
2019-10-15	$21.60	$21.60	$21.60	$21.60	$21.60	0
2019-10-14	$21.60	$21.60	$21.60	$21.60	$21.60	0
2019-10-11	$21.50	$21.60	$21.05	$21.60	$21.60	1,626
2019-10-10	$21.50	$21.50	$21.50	$21.50	$21.50	49
2019-10-09	$21.50	$21.50	$21.50	$21.50	$21.50	1,000
2019-10-08	$21.00	$21.50	$21.00	$21.50	$21.50	900
2019-10-07	$22.50	$22.50	$22.50	$22.50	$22.50	100
2019-10-04	$22.00	$22.00	$22.00	$22.00	$22.00	100
2019-10-03	$20.70	$20.70	$20.50	$20.50	$20.50	1,885
2019-10-02	$21.00	$21.00	$20.50	$20.50	$20.50	600
2019-10-01	$22.25	$22.25	$21.50	$21.50	$21.50	600
2019-09-30	$22.35	$22.35	$22.35	$22.35	$22.35	100
2019-09-27	$22.25	$22.95	$22.25	$22.35	$22.35	683,560
2019-09-26	$23.15	$23.15	$22.25	$22.25	$22.25	1,785
2019-09-25	$23.40	$23.45	$23.09	$23.09	$23.09	15,145
2019-09-24	$23.25	$23.25	$23.25	$23.25	$23.25	150
2019-09-23	$23.25	$23.25	$23.25	$23.25	$23.25	5
2019-09-20	$23.00	$23.25	$23.00	$23.25	$23.25	8,946
2019-09-19	$22.65	$22.65	$22.65	$22.65	$22.65	100
2019-09-18	$23.24	$23.24	$23.24	$23.24	$23.24	0
2019-09-17	$23.50	$23.50	$22.70	$23.24	$23.24	6,323
2019-09-16	$23.10	$23.10	$23.10	$23.10	$23.10	100
2019-09-13	$23.10	$23.10	$22.90	$23.10	$23.10	6,082
2019-09-12	$23.50	$23.51	$23.10	$23.10	$23.10	3,650
2019-09-11	$22.75	$22.75	$22.75	$22.75	$22.75	101
2019-09-10	$23.19	$23.19	$23.00	$23.00	$23.00	9,248
2019-09-09	$24.00	$24.00	$22.50	$23.00	$23.00	20,539
2019-09-06	$20.80	$22.00	$19.54	$20.00	$20.00	3,260
2019-09-05	$22.00	$22.25	$21.00	$21.90	$21.90	4,882
2019-09-04	$20.50	$20.50	$20.50	$20.50	$20.50	143
2019-09-03	$19.50	$19.50	$19.50	$19.50	$19.50	314
2019-08-30	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-29	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-28	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-27	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-26	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-23	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-22	$18.75	$19.70	$18.75	$19.50	$19.50	2,385
2019-08-21	$18.25	$18.25	$18.15	$18.15	$18.15	896
2019-08-20	$18.20	$18.34	$17.40	$17.40	$17.40	1,015
2019-08-19	$18.17	$18.17	$18.17	$18.17	$18.17	50
2019-08-16	$18.17	$18.17	$18.17	$18.17	$18.17	500
2019-08-15	$18.55	$18.55	$18.15	$18.15	$18.15	1,600
2019-08-14	$18.55	$18.55	$18.15	$18.15	$18.15	1,600
2019-08-13	$18.55	$18.55	$18.15	$18.15	$18.15	1,551
2019-08-12	$18.00	$18.00	$18.00	$18.00	$18.00	100
2019-08-09	$18.50	$18.50	$18.50	$18.50	$18.50	852
2019-08-08	$19.00	$19.00	$17.00	$17.95	$17.95	10,450
2019-08-07	$19.00	$19.00	$18.60	$18.60	$18.60	8,400
2019-08-06	$19.00	$19.00	$18.60	$18.60	$18.60	8,400
2019-08-05	$19.00	$19.00	$18.60	$18.60	$18.60	8,400
2019-08-02	$19.00	$19.00	$18.60	$18.60	$18.60	8,387
2019-08-01	$18.40	$18.40	$18.40	$18.40	$18.40	1,065
2019-07-31	$18.35	$19.50	$18.00	$19.00	$19.00	5,444
2019-07-30	$19.00	$19.00	$19.00	$19.00	$19.00	1,700
2019-07-29	$19.20	$19.35	$19.20	$19.25	$19.25	1,190
2019-07-26	$19.20	$19.30	$19.20	$19.30	$19.30	416
2019-07-25	$19.01	$19.01	$18.50	$18.97	$18.97	18,571
2019-07-24	$18.96	$19.20	$18.50	$18.50	$18.50	1,923
2019-07-23	$18.65	$19.20	$18.65	$19.15	$19.15	2,335
2019-07-22	$17.50	$17.50	$17.50	$17.50	$17.50	132
2019-07-19	$16.10	$17.50	$16.10	$17.50	$17.50	3,793
2019-07-18	$17.61	$17.61	$16.00	$16.17	$16.17	10,196
2019-07-17	$19.20	$19.20	$18.00	$18.50	$18.50	2,567
2019-07-16	$19.99	$19.99	$19.00	$19.70	$19.70	2,915
2019-07-15	$19.26	$19.99	$19.26	$19.99	$19.99	499
2019-07-12	$20.50	$20.50	$19.16	$20.00	$20.00	7,163
2019-07-11	$21.00	$21.00	$21.00	$21.00	$21.00	592
2019-07-10	$21.50	$21.50	$21.50	$21.50	$21.50	844
2019-07-09	$22.50	$22.50	$21.90	$22.24	$22.24	1,198
2019-07-08	$22.00	$22.00	$22.00	$22.00	$22.00	100
2019-07-05	$23.00	$23.00	$23.00	$23.00	$23.00	400
2019-07-03	$22.40	$22.95	$22.40	$22.95	$22.95	1,504
2019-07-02	$22.50	$22.70	$22.50	$22.52	$22.52	2,150
2019-07-01	$20.90	$22.35	$20.90	$22.15	$22.15	3,704
2019-06-28	$20.31	$20.90	$20.31	$20.90	$20.90	3,188
2019-06-27	$20.50	$20.65	$20.50	$20.65	$20.65	2,619
2019-06-26	$20.50	$20.50	$20.50	$20.50	$20.50	1,001
2019-06-25	$21.00	$21.00	$21.00	$21.00	$21.00	35
2019-06-24	$21.00	$21.00	$21.00	$21.00	$21.00	325
2019-06-21	$21.75	$21.75	$21.75	$21.75	$21.75	0
2019-06-20	$21.52	$21.75	$20.75	$21.75	$21.75	2,846
2019-06-19	$21.20	$21.55	$21.15	$21.55	$21.55	773
2019-06-18	$21.25	$21.25	$21.25	$21.25	$21.25	1,000
2019-06-17	$22.00	$22.00	$22.00	$22.00	$22.00	30
2019-06-14	$22.00	$22.00	$22.00	$22.00	$22.00	3,040
2019-06-13	$22.40	$22.40	$22.00	$22.00	$22.00	200
2019-06-12	$22.25	$22.25	$22.25	$22.25	$22.25	308
2019-06-11	$22.20	$22.20	$22.00	$22.00	$22.00	330
2019-06-10	$21.75	$21.99	$21.21	$21.99	$21.99	10,072
2019-06-07	$23.15	$23.15	$23.00	$23.15	$23.15	6,300
2019-06-06	$23.25	$23.25	$23.15	$23.15	$23.15	3,400
2019-06-05	$23.15	$23.15	$23.15	$23.15	$23.15	1,000
2019-06-04	$23.31	$23.31	$23.01	$23.15	$23.15	3,785
2019-06-03	$23.00	$23.11	$23.00	$23.10	$23.10	2,261
2019-05-31	$22.60	$23.25	$22.60	$23.25	$23.25	3,400
2019-05-30	$23.25	$23.25	$23.10	$23.10	$23.10	301
2019-05-29	$23.22	$23.22	$23.22	$23.22	$23.22	113
2019-05-28	$22.80	$23.00	$22.75	$23.00	$23.00	3,371
2019-05-24	$22.00	$23.00	$22.00	$23.00	$23.00	600
2019-05-23	$22.30	$22.30	$22.20	$22.20	$22.20	700
2019-05-22	$23.22	$23.24	$22.20	$22.20	$22.20	756
2019-05-21	$22.00	$23.00	$22.00	$22.90	$22.90	1,325
2019-05-20	$21.00	$21.50	$21.00	$21.10	$21.10	101,000
2019-05-17	$20.00	$20.80	$20.00	$20.60	$20.60	1,626
2019-05-16	$19.80	$20.00	$19.70	$20.00	$20.00	1,500
2019-05-15	$19.55	$19.55	$19.55	$19.55	$19.55	0
2019-05-14	$19.55	$19.55	$19.35	$19.55	$19.55	1,913
2019-05-13	$19.50	$19.50	$19.50	$19.50	$19.50	100
2019-05-10	$19.50	$19.50	$19.50	$19.50	$19.50	100
2019-05-09	$19.00	$19.00	$18.00	$19.00	$19.00	2,553
2019-05-08	$17.66	$18.45	$17.66	$18.25	$18.25	1,975
2019-05-07	$17.65	$17.65	$17.65	$17.65	$17.65	100
2019-05-06	$17.61	$17.61	$17.61	$17.61	$17.61	5
2019-05-03	$17.61	$17.61	$17.61	$17.61	$17.61	115
2019-05-02	$17.61	$17.61	$17.61	$17.61	$17.61	1,150
2019-05-01	$17.75	$17.75	$17.75	$17.75	$17.75	0
2019-04-30	$17.75	$17.75	$17.75	$17.75	$17.75	200
2019-04-29	$17.51	$17.51	$17.51	$17.51	$17.51	0
2019-04-26	$17.40	$17.51	$17.40	$17.51	$17.51	396
2019-04-25	$17.20	$17.20	$17.20	$17.20	$17.20	0
2019-04-24	$16.91	$17.20	$16.90	$17.20	$17.20	79,988
2019-04-23	$16.65	$16.65	$16.65	$16.65	$16.65	200
2019-04-22	$16.80	$16.80	$16.80	$16.80	$16.80	243
2019-04-18	$17.00	$17.00	$16.40	$16.80	$16.80	500
2019-04-17	$16.75	$16.75	$16.75	$16.75	$16.75	580
2019-04-15	$15.51	$16.50	$15.50	$16.50	$16.50	1,060
2019-04-12	$16.70	$16.70	$16.70	$16.70	$16.70	0
2019-04-11	$16.70	$16.70	$16.70	$16.70	$16.70	0
2019-04-10	$16.70	$16.70	$16.70	$16.70	$16.70	0
2019-04-09	$16.70	$16.70	$16.70	$16.70	$16.70	0
2019-04-08	$16.70	$16.70	$16.70	$16.70	$16.70	251
2019-04-05	$16.80	$16.80	$16.80	$16.80	$16.80	0
2019-04-04	$16.70	$16.80	$16.70	$16.80	$16.80	500
2019-04-03	$16.55	$16.55	$16.50	$16.50	$16.50	600
2019-04-02	$17.00	$17.00	$17.00	$17.00	$17.00	0
2019-04-01	$17.00	$17.00	$17.00	$17.00	$17.00	1
2019-03-29	$17.00	$17.00	$17.00	$17.00	$17.00	6,100
2019-03-28	$16.50	$17.00	$16.50	$17.00	$17.00	1,124
2019-03-27	$15.25	$16.00	$15.25	$16.00	$16.00	1,244
2019-03-26	$14.50	$15.00	$14.50	$15.00	$15.00	1,206
2019-03-25	$14.69	$14.69	$14.69	$14.69	$14.69	0
2019-03-22	$14.69	$14.69	$14.69	$14.69	$14.69	0
2019-03-21	$14.69	$14.69	$14.69	$14.69	$14.69	800
2019-03-20	$15.00	$15.00	$14.69	$14.69	$14.69	900
2019-03-19	$14.70	$15.00	$14.70	$15.00	$15.00	1,104
2019-03-18	$15.79	$15.79	$14.75	$15.00	$15.00	6,908
2019-03-14	$15.65	$15.85	$15.65	$15.80	$15.80	6,500
2019-03-13	$15.55	$15.80	$15.15	$15.79	$15.79	870
2019-03-12	$16.00	$16.00	$15.55	$15.55	$15.55	16,522
2019-03-11	$15.80	$15.95	$15.80	$15.95	$15.95	5,000
2019-03-08	$15.95	$15.95	$15.95	$15.95	$15.95	0
2019-03-07	$15.95	$15.95	$15.95	$15.95	$15.95	350
2019-03-06	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-03-05	$15.75	$15.75	$15.75	$15.75	$15.75	920
2019-03-04	$15.99	$15.99	$15.40	$15.75	$15.75	777
2019-03-01	$15.99	$15.99	$15.99	$15.99	$15.99	0
2019-02-28	$15.99	$15.99	$15.99	$15.99	$15.99	164
2019-02-27	$16.14	$16.15	$15.75	$16.00	$16.00	5,400
2019-02-26	$15.52	$16.25	$15.52	$16.20	$16.20	2,309
2019-02-25	$16.35	$16.50	$16.20	$16.30	$16.30	1,751
2019-02-22	$16.65	$16.75	$16.00	$16.00	$16.00	1,170
2019-02-21	$16.70	$16.70	$16.70	$16.70	$16.70	501
2019-02-20	$16.10	$16.50	$15.65	$16.38	$16.38	2,906
2019-02-19	$16.10	$16.10	$16.00	$16.00	$16.00	1,410
2019-02-15	$16.10	$16.10	$16.10	$16.10	$16.10	100
2019-02-14	$15.65	$16.10	$15.65	$16.10	$16.10	200
2019-02-13	$15.65	$16.10	$15.65	$16.10	$16.10	299
2019-02-12	$16.04	$16.05	$15.50	$16.05	$16.05	1,460
2019-02-11	$15.73	$16.20	$15.73	$16.00	$16.00	3,625
2019-02-08	$16.29	$16.29	$16.29	$16.29	$16.29	535
2019-02-07	$15.99	$15.99	$15.99	$15.99	$15.99	0
2019-02-06	$15.50	$16.00	$15.30	$15.99	$15.99	5,737
2019-02-05	$15.32	$16.41	$15.32	$16.41	$16.41	330
2019-02-04	$16.00	$16.50	$16.00	$16.50	$16.50	500
2019-02-01	$15.00	$15.95	$15.00	$15.95	$15.95	665
2019-01-31	$15.50	$15.95	$15.50	$15.95	$15.95	400
2019-01-30	$15.60	$15.60	$15.00	$15.00	$15.00	9,907
2019-01-29	$15.75	$16.00	$15.45	$15.45	$15.45	2,845
2019-01-28	$16.00	$16.45	$16.00	$16.35	$16.35	9,100
2019-01-25	$17.00	$17.00	$15.40	$16.25	$16.25	44,266
2019-01-24	$16.50	$17.00	$15.86	$17.00	$17.00	3,125
2019-01-23	$17.00	$17.50	$16.00	$16.50	$16.50	5,466
2019-01-22	$17.99	$17.99	$16.70	$16.70	$16.70	5,191
2019-01-18	$14.49	$17.55	$14.49	$16.80	$16.80	4,910
2019-01-17	$14.25	$14.25	$14.00	$14.00	$14.00	675
2019-01-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-01-15	$14.60	$14.60	$14.00	$14.00	$14.00	1,111
2019-01-14	$13.80	$14.50	$13.80	$14.50	$14.50	654
2019-01-11	$13.50	$14.60	$13.50	$13.80	$13.80	3,259
2019-01-10	$12.70	$12.86	$12.00	$12.31	$12.31	5,796
2019-01-09	$11.80	$12.50	$11.80	$12.50	$12.50	2,358
2019-01-08	$11.50	$11.60	$11.50	$11.60	$11.60	16,451
2019-01-07	$11.50	$11.60	$11.50	$11.55	$11.55	2,862
2019-01-04	$11.30	$11.50	$11.30	$11.50	$11.50	1,000
2019-01-03	$11.15	$11.17	$11.15	$11.17	$11.17	1,100
2019-01-02	$10.80	$10.90	$10.80	$10.90	$10.90	120,000
2018-12-28	$11.45	$11.45	$10.80	$10.80	$10.80	408
2018-12-27	$10.80	$10.80	$10.80	$10.80	$10.80	100
2018-12-26	$11.45	$11.45	$11.45	$11.45	$11.45	520
2018-12-24	$11.50	$11.50	$11.50	$11.50	$11.50	870
2018-12-21	$10.25	$11.40	$10.25	$11.40	$11.40	2,300
2018-12-20	$10.25	$10.50	$10.25	$10.50	$10.50	3,800
2018-12-19	$9.85	$10.50	$9.85	$10.25	$10.25	2,167
2018-12-18	$9.15	$9.60	$9.15	$9.60	$9.60	1,518
2018-12-14	$9.05	$9.05	$9.05	$9.05	$9.05	129
2018-12-13	$9.60	$9.60	$9.60	$9.60	$9.60	1,026
2018-12-12	$9.25	$9.25	$9.25	$9.25	$9.25	100
2018-12-11	$9.25	$9.25	$9.25	$9.25	$9.25	0
2018-12-10	$9.60	$9.60	$9.25	$9.25	$9.25	763
2018-12-07	$9.40	$9.40	$9.40	$9.40	$9.40	100
2018-12-06	$9.40	$9.40	$9.40	$9.40	$9.40	96
2018-12-04	$9.30	$9.46	$9.30	$9.40	$9.40	775
2018-12-03	$9.90	$9.90	$9.25	$9.25	$9.25	400
2018-11-30	$9.15	$9.15	$9.10	$9.10	$9.10	20,000
2018-11-29	$9.25	$9.70	$9.25	$9.70	$9.70	1,997
2018-11-28	$9.62	$9.62	$9.62	$9.62	$9.62	1,200
2018-11-27	$10.24	$10.24	$10.24	$10.24	$10.24	12
2018-11-26	$10.24	$10.24	$10.24	$10.24	$10.24	0
2018-11-23	$10.24	$10.24	$10.24	$10.24	$10.24	413
2018-11-21	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-11-20	$9.60	$9.60	$9.60	$9.60	$9.60	20
2018-11-19	$10.10	$10.10	$9.60	$9.60	$9.60	1,252
2018-11-16	$10.10	$10.10	$9.81	$9.81	$9.81	630
2018-11-15	$10.00	$10.00	$10.00	$10.00	$10.00	1,500
2018-11-14	$9.82	$9.82	$9.82	$9.82	$9.82	80
2018-11-13	$9.82	$9.82	$9.82	$9.82	$9.82	1,400
2018-11-12	$9.80	$9.80	$9.80	$9.80	$9.80	211
2018-11-09	$10.10	$10.10	$10.10	$10.10	$10.10	0
2018-11-08	$10.10	$10.10	$10.10	$10.10	$10.10	1,200
2018-11-07	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-11-06	$9.76	$9.76	$9.75	$9.75	$9.75	3,400
2018-11-05	$9.75	$9.75	$9.75	$9.75	$9.75	100
2018-11-02	$10.00	$10.00	$10.00	$10.00	$10.00	1,000
2018-11-01	$9.41	$10.00	$9.41	$9.60	$9.60	4,411
2018-10-31	$9.46	$9.46	$9.46	$9.46	$9.46	0
2018-10-30	$9.45	$9.46	$9.45	$9.46	$9.46	325
2018-10-29	$9.45	$9.45	$9.45	$9.45	$9.45	0
2018-10-26	$9.45	$9.45	$9.45	$9.45	$9.45	105
2018-10-25	$9.45	$9.45	$9.45	$9.45	$9.45	0
2018-10-24	$9.45	$9.45	$9.45	$9.45	$9.45	0
2018-10-23	$9.65	$9.66	$9.45	$9.45	$9.45	1,000
2018-10-22	$9.85	$9.85	$9.65	$9.65	$9.65	1,400
2018-10-19	$9.65	$9.65	$9.65	$9.65	$9.65	600
2018-10-18	$10.20	$10.20	$10.20	$10.20	$10.20	400
2018-10-17	$10.19	$10.19	$10.19	$10.19	$10.19	500
2018-10-16	$10.20	$10.20	$10.20	$10.20	$10.20	0
2018-10-15	$10.20	$10.20	$10.20	$10.20	$10.20	0
2018-10-12	$9.70	$10.20	$9.70	$10.20	$10.20	1,238
2018-10-11	$9.70	$9.70	$9.70	$9.70	$9.70	81
2018-10-10	$9.65	$9.85	$9.65	$9.70	$9.70	1,248
2018-10-09	$9.62	$9.62	$9.62	$9.62	$9.62	0
2018-10-08	$9.75	$9.75	$9.61	$9.62	$9.62	2,700
2018-10-05	$10.15	$10.15	$10.15	$10.15	$10.15	0
2018-10-04	$10.15	$10.15	$10.15	$10.15	$10.15	10
2018-10-03	$9.95	$10.35	$9.95	$10.15	$10.15	4,732
2018-10-02	$9.49	$9.70	$9.49	$9.70	$9.70	1,010
2018-10-01	$9.25	$9.25	$9.25	$9.25	$9.25	100
2018-09-28	$8.80	$9.20	$8.65	$9.20	$9.20	11,975
2018-09-27	$9.25	$9.25	$9.25	$9.25	$9.25	1,316
2018-09-26	$9.20	$9.20	$9.20	$9.20	$9.20	0
2018-09-25	$9.20	$9.20	$9.20	$9.20	$9.20	95
2018-09-24	$8.76	$9.20	$8.76	$9.20	$9.20	19,828
2018-09-21	$8.80	$9.24	$8.80	$9.10	$9.10	22,077
2018-09-20	$9.00	$9.00	$9.00	$9.00	$9.00	2,929
2018-09-19	$8.79	$9.00	$8.79	$9.00	$9.00	28,090
2018-09-18	$8.80	$8.80	$8.80	$8.80	$8.80	4,610
2018-09-17	$8.70	$8.70	$8.70	$8.70	$8.70	1,036
2018-09-14	$9.10	$9.10	$9.10	$9.10	$9.10	100
2018-09-13	$9.24	$9.24	$8.70	$8.70	$8.70	3,487
2018-09-12	$9.23	$9.23	$9.23	$9.23	$9.23	551
2018-09-11	$8.90	$8.90	$8.90	$8.90	$8.90	0
2018-09-10	$9.01	$9.01	$8.90	$8.90	$8.90	1,205
2018-09-07	$9.15	$9.15	$9.00	$9.00	$9.00	2,190
2018-09-06	$9.01	$9.25	$9.01	$9.25	$9.25	207
2018-09-05	$9.30	$9.30	$9.30	$9.30	$9.30	0
2018-09-04	$9.30	$9.30	$9.30	$9.30	$9.30	0
2018-08-31	$9.29	$9.30	$9.29	$9.30	$9.30	890
2018-08-30	$9.30	$9.30	$9.28	$9.29	$9.29	1,103
2018-08-29	$9.10	$9.50	$9.10	$9.50	$9.50	500
2018-08-28	$9.40	$9.43	$9.10	$9.43	$9.43	1,700
2018-08-27	$9.06	$9.11	$9.01	$9.10	$9.10	4,864
2018-08-24	$9.31	$9.31	$9.06	$9.06	$9.06	1,447
2018-08-23	$9.60	$9.60	$9.30	$9.32	$9.32	4,725
2018-08-22	$9.36	$9.69	$9.36	$9.69	$9.69	5,519
2018-08-21	$9.50	$9.50	$9.50	$9.50	$9.50	98,357
2018-08-20	$9.30	$9.30	$9.30	$9.30	$9.30	0
2018-08-17	$9.30	$9.30	$9.30	$9.30	$9.30	0
2018-08-16	$9.30	$9.30	$9.30	$9.30	$9.30	0
2018-08-15	$9.30	$9.30	$9.30	$9.30	$9.30	1,000
2018-08-14	$9.30	$9.65	$9.30	$9.65	$9.65	349
2018-08-13	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-10	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-09	$9.45	$9.50	$9.40	$9.50	$9.50	6,838
2018-08-08	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-08-07	$9.65	$9.65	$9.65	$9.65	$9.65	100
2018-08-06	$9.50	$9.66	$9.40	$9.66	$9.66	2,624
2018-08-03	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-02	$9.50	$9.50	$9.50	$9.50	$9.50	2,000
2018-08-01	$9.50	$9.94	$9.50	$9.94	$9.94	740
2018-07-31	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-07-30	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-07-27	$9.50	$9.95	$9.50	$9.79	$9.79	4,200
2018-07-26	$9.50	$9.50	$9.50	$9.50	$9.50	1,500
2018-07-25	$9.40	$9.50	$9.40	$9.40	$9.40	4,300
2018-07-24	$9.80	$9.80	$9.50	$9.50	$9.50	3,500
2018-07-23	$9.47	$9.47	$9.45	$9.45	$9.45	3,005
2018-07-20	$9.55	$9.55	$9.45	$9.45	$9.45	1,995
2018-07-19	$9.30	$9.51	$9.30	$9.45	$9.45	5,732
2018-07-18	$9.10	$9.40	$9.00	$9.40	$9.40	13,432
2018-07-17	$9.20	$9.20	$9.00	$9.03	$9.03	4,074
2018-07-16	$9.35	$9.35	$9.35	$9.35	$9.35	0
2018-07-13	$9.50	$9.50	$9.35	$9.35	$9.35	200
2018-07-12	$9.50	$9.50	$9.50	$9.50	$9.50	823
2018-07-11	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-07-10	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-07-09	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-07-06	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-07-05	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-07-03	$9.95	$9.95	$9.95	$9.95	$9.95	750
2018-07-02	$9.66	$9.66	$9.66	$9.66	$9.66	0
2018-06-29	$9.66	$9.66	$9.66	$9.66	$9.66	103
2018-06-28	$9.66	$9.66	$9.66	$9.66	$9.66	0
2018-06-27	$9.66	$9.66	$9.66	$9.66	$9.66	1
2018-06-26	$9.66	$9.66	$9.66	$9.66	$9.66	0
2018-06-25	$9.66	$9.66	$9.66	$9.66	$9.66	400
2018-06-22	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-06-21	$9.29	$10.00	$9.29	$10.00	$10.00	4,397
2018-06-20	$9.29	$9.29	$9.29	$9.29	$9.29	0
2018-06-19	$9.29	$9.29	$9.29	$9.29	$9.29	778
2018-06-18	$9.29	$9.29	$9.29	$9.29	$9.29	0
2018-06-15	$9.29	$9.29	$9.29	$9.29	$9.29	811
2018-06-14	$9.20	$9.40	$9.20	$9.30	$9.30	4,889
2018-06-13	$9.25	$9.25	$9.25	$9.25	$9.25	450
2018-06-12	$9.00	$9.25	$9.00	$9.25	$9.25	3,026
2018-06-11	$9.07	$9.07	$8.95	$8.95	$8.95	518
2018-06-08	$8.85	$8.85	$8.71	$8.71	$8.71	1,544
2018-06-07	$8.75	$8.85	$8.75	$8.85	$8.85	2,276
2018-06-06	$8.80	$9.10	$8.65	$9.10	$9.10	23,243
2018-06-05	$9.40	$9.40	$9.40	$9.40	$9.40	300
2018-06-04	$9.15	$9.15	$9.15	$9.15	$9.15	0
2018-06-01	$9.15	$9.15	$9.15	$9.15	$9.15	0
2018-05-31	$9.15	$9.15	$9.15	$9.15	$9.15	0
2018-05-30	$9.15	$9.15	$9.15	$9.15	$9.15	261
2018-05-29	$9.15	$9.15	$9.15	$9.15	$9.15	0
2018-05-25	$9.15	$9.15	$9.15	$9.15	$9.15	81
2018-05-24	$9.15	$9.15	$9.15	$9.15	$9.15	20
2018-05-23	$9.49	$9.49	$9.15	$9.15	$9.15	1,200
2018-05-22	$9.45	$9.45	$9.45	$9.45	$9.45	0
2018-05-21	$9.30	$9.45	$9.30	$9.45	$9.45	694
2018-05-18	$9.05	$9.30	$9.05	$9.30	$9.30	1,650
2018-05-17	$9.00	$9.00	$9.00	$9.00	$9.00	86
2018-05-16	$9.00	$9.00	$9.00	$9.00	$9.00	2,000
2018-05-15	$8.80	$8.80	$8.80	$8.80	$8.80	1,146
2018-05-14	$8.80	$8.80	$8.80	$8.80	$8.80	500
2018-05-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-05-10	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-05-09	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-05-08	$9.00	$9.00	$9.00	$9.00	$9.00	35
2018-05-07	$9.00	$9.00	$9.00	$9.00	$9.00	1,681
2018-05-04	$8.60	$9.00	$8.35	$9.00	$9.00	8,990
2018-05-03	$9.49	$9.49	$9.49	$9.49	$9.49	0
2018-05-02	$9.80	$10.00	$9.00	$9.49	$9.49	9,902
2018-05-01	$9.60	$9.80	$9.30	$9.79	$9.79	1,072
2018-04-30	$10.09	$10.09	$10.09	$10.09	$10.09	224
2018-04-27	$10.08	$10.08	$10.08	$10.08	$10.08	100
2018-04-26	$9.70	$9.70	$9.70	$9.70	$9.70	20
2018-04-25	$10.09	$10.20	$9.70	$9.70	$9.70	1,900
2018-04-24	$10.09	$10.09	$10.09	$10.09	$10.09	0
2018-04-23	$9.70	$10.09	$9.56	$10.09	$10.09	1,320
2018-04-20	$9.70	$9.70	$9.70	$9.70	$9.70	200
2018-04-19	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-04-18	$10.00	$10.00	$10.00	$10.00	$10.00	1,500
2018-04-17	$9.50	$9.65	$9.50	$9.65	$9.65	400
2018-04-16	$9.30	$9.30	$9.30	$9.30	$9.30	1
2018-04-13	$9.00	$9.30	$9.00	$9.30	$9.30	1,020
2018-04-12	$9.49	$9.49	$9.49	$9.49	$9.49	200
2018-04-11	$8.70	$9.25	$8.70	$9.25	$9.25	2,247
2018-04-10	$9.24	$9.24	$8.74	$8.74	$8.74	3,224
2018-04-09	$8.80	$9.00	$8.60	$8.60	$8.60	633
2018-04-06	$8.80	$8.80	$8.80	$8.80	$8.80	10
2018-04-05	$8.40	$8.80	$8.40	$8.80	$8.80	905
2018-04-04	$8.80	$8.80	$8.80	$8.80	$8.80	82
2018-04-03	$8.71	$8.80	$8.71	$8.80	$8.80	818
2018-04-02	$8.65	$8.80	$8.50	$8.80	$8.80	1,000
2018-03-29	$9.00	$9.00	$8.70	$8.95	$8.95	906
2018-03-28	$8.80	$8.80	$8.40	$8.76	$8.76	3,311
2018-03-27	$9.05	$9.05	$9.05	$9.05	$9.05	110
2018-03-26	$8.99	$9.00	$8.98	$9.00	$9.00	5,930
2018-03-23	$9.30	$9.30	$8.80	$9.00	$9.00	2,751
2018-03-22	$9.70	$9.70	$9.50	$9.50	$9.50	200
2018-03-21	$9.75	$9.75	$9.75	$9.75	$9.75	1,800
2018-03-20	$9.75	$9.90	$9.75	$9.90	$9.90	300
2018-03-19	$9.85	$10.30	$9.85	$10.30	$10.30	4,320
2018-03-16	$10.10	$10.10	$10.10	$10.10	$10.10	592
2018-03-15	$10.00	$10.00	$10.00	$10.00	$10.00	1,834
2018-03-14	$10.10	$10.10	$10.00	$10.05	$10.05	1,620
2018-03-13	$10.30	$10.30	$10.30	$10.30	$10.30	0
2018-03-12	$10.30	$10.30	$10.30	$10.30	$10.30	0
2018-03-09	$10.05	$10.30	$10.05	$10.30	$10.30	343
2018-03-08	$10.55	$10.55	$10.20	$10.20	$10.20	2,242
2018-03-07	$10.50	$10.50	$10.05	$10.05	$10.05	2,452
2018-03-06	$10.49	$10.49	$10.49	$10.49	$10.49	131
2018-03-05	$10.10	$10.10	$10.10	$10.10	$10.10	1,459
2018-03-02	$10.80	$10.80	$10.20	$10.20	$10.20	1,879
2018-03-01	$10.81	$11.39	$10.50	$10.50	$10.50	1,500
2018-02-28	$11.39	$11.39	$11.39	$11.39	$11.39	95
2018-02-27	$11.00	$11.39	$10.82	$11.39	$11.39	300
2018-02-26	$11.45	$11.45	$11.45	$11.45	$11.45	0
2018-02-23	$11.26	$11.45	$11.26	$11.45	$11.45	300
2018-02-22	$11.50	$11.50	$11.50	$11.50	$11.50	419
2018-02-21	$11.00	$11.75	$10.81	$11.75	$11.75	2,977
2018-02-20	$11.85	$11.85	$11.05	$11.06	$11.06	3,908
2018-02-16	$11.70	$12.00	$11.00	$12.00	$12.00	9,253
2018-02-15	$11.50	$12.00	$11.50	$11.95	$11.95	1,745
2018-02-14	$11.50	$12.00	$11.00	$12.00	$12.00	1,225
2018-02-13	$12.00	$12.00	$12.00	$12.00	$12.00	880
2018-02-12	$12.10	$12.10	$12.10	$12.10	$12.10	0
2018-02-09	$12.30	$12.30	$12.00	$12.10	$12.10	2,485
2018-02-08	$12.15	$12.25	$12.00	$12.04	$12.04	1,831
2018-02-07	$12.80	$12.80	$12.80	$12.80	$12.80	2
2018-02-06	$12.80	$12.80	$12.80	$12.80	$12.80	100
2018-02-05	$12.55	$12.55	$12.50	$12.50	$12.50	426
2018-02-02	$12.55	$12.57	$12.55	$12.57	$12.57	5,100
2018-02-01	$12.85	$12.88	$12.84	$12.88	$12.88	1,001
2018-01-31	$12.67	$12.67	$12.35	$12.35	$12.35	1,938
2018-01-30	$12.11	$12.75	$11.75	$12.70	$12.70	4,168
2018-01-29	$12.06	$12.11	$12.06	$12.11	$12.11	316
2018-01-26	$11.68	$11.76	$11.30	$11.75	$11.75	8,660
2018-01-25	$11.60	$11.60	$11.60	$11.60	$11.60	704
2018-01-24	$12.12	$12.12	$12.12	$12.12	$12.12	760
2018-01-23	$12.60	$12.63	$12.10	$12.20	$12.20	5,490
2018-01-22	$13.80	$13.80	$12.80	$12.80	$12.80	4,296
2018-01-19	$13.90	$13.90	$13.90	$13.90	$13.90	24
2018-01-18	$13.75	$13.90	$13.75	$13.90	$13.90	2,085
2018-01-17	$13.50	$13.50	$13.50	$13.50	$13.50	6,300
2018-01-16	$14.01	$14.01	$12.80	$13.51	$13.51	13,364
2018-01-12	$14.00	$14.00	$14.00	$14.00	$14.00	70
2018-01-11	$14.00	$14.00	$14.00	$14.00	$14.00	0
2018-01-10	$13.57	$14.00	$13.57	$14.00	$14.00	525
2018-01-09	$13.98	$14.00	$13.79	$13.79	$13.79	2,080
2018-01-08	$14.25	$14.25	$13.24	$13.94	$13.94	4,122
2018-01-05	$14.00	$14.23	$13.90	$14.00	$14.00	10,314
2018-01-04	$13.99	$14.01	$13.99	$14.01	$14.01	3,529
2018-01-03	$13.99	$14.00	$13.30	$13.39	$13.39	4,100
2018-01-02	$14.00	$14.15	$13.25	$13.99	$13.99	10,643
2017-12-29	$13.51	$14.50	$13.00	$14.00	$14.00	7,231
2017-12-28	$13.10	$14.50	$13.10	$14.50	$14.50	7,220
2017-12-27	$13.00	$13.40	$12.80	$13.40	$13.40	6,258
2017-12-26	$13.00	$13.00	$12.35	$12.36	$12.36	10,066
2017-12-22	$12.20	$13.00	$12.20	$12.53	$12.53	3,758
2017-12-21	$12.25	$12.25	$12.00	$12.20	$12.20	2,117
2017-12-20	$12.00	$12.00	$12.00	$12.00	$12.00	636
2017-12-19	$12.25	$12.30	$12.25	$12.25	$12.25	4,000
2017-12-18	$11.30	$12.00	$11.30	$11.75	$11.75	3,414
2017-12-15	$11.03	$11.15	$10.92	$11.00	$11.00	2,716
2017-12-14	$11.29	$11.80	$11.29	$11.30	$11.30	2,095
2017-12-13	$11.03	$11.03	$11.03	$11.03	$11.03	0
2017-12-12	$11.25	$11.80	$11.03	$11.03	$11.03	4,295
2017-12-11	$11.12	$11.15	$11.03	$11.03	$11.03	3,549
2017-12-08	$10.81	$11.50	$10.81	$11.12	$11.12	123,946
2017-12-07	$11.00	$11.25	$10.30	$10.30	$10.30	16,012
2017-12-06	$8.70	$9.00	$8.60	$8.75	$8.75	650
2017-12-05	$9.06	$9.08	$8.84	$9.08	$9.08	212,305
2017-12-04	$9.20	$9.25	$9.10	$9.10	$9.10	2,380
2017-12-01	$9.20	$9.20	$9.05	$9.05	$9.05	385
2017-11-30	$9.55	$9.55	$9.20	$9.55	$9.55	4,633
2017-11-29	$9.20	$10.00	$9.20	$9.50	$9.50	4,428
2017-11-28	$9.04	$9.04	$9.04	$9.04	$9.04	100
2017-11-27	$9.01	$9.02	$9.01	$9.02	$9.02	610
2017-11-24	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-11-22	$9.00	$9.10	$9.00	$9.00	$9.00	11,590
2017-11-21	$8.95	$8.99	$8.59	$8.99	$8.99	13,615
2017-11-20	$8.81	$9.00	$8.55	$8.95	$8.95	4,169
2017-11-17	$9.10	$9.10	$9.10	$9.10	$9.10	300
2017-11-16	$9.10	$9.10	$9.10	$9.10	$9.10	100
2017-11-15	$8.75	$9.10	$8.70	$9.10	$9.10	11,124
2017-11-14	$9.05	$9.05	$8.77	$9.05	$9.05	6,725
2017-11-13	$9.11	$9.45	$8.87	$9.45	$9.45	8,882
2017-11-10	$9.70	$9.70	$9.54	$9.54	$9.54	2,500
2017-11-09	$9.35	$9.50	$9.35	$9.50	$9.50	1,227
2017-11-08	$9.20	$9.65	$9.20	$9.64	$9.64	5,260
2017-11-07	$10.25	$10.25	$9.10	$9.50	$9.50	3,395
2017-11-06	$9.71	$9.71	$9.71	$9.71	$9.71	151
2017-11-03	$10.50	$10.50	$10.50	$10.50	$10.50	0
2017-11-02	$9.71	$10.50	$9.71	$10.50	$10.50	3,762
2017-11-01	$10.00	$10.00	$10.00	$10.00	$10.00	1,000
2017-10-31	$10.04	$10.04	$10.04	$10.04	$10.04	1,153
2017-10-30	$10.06	$10.06	$10.06	$10.06	$10.06	0
2017-10-27	$10.06	$10.06	$10.06	$10.06	$10.06	30
2017-10-26	$10.06	$10.06	$10.06	$10.06	$10.06	210
2017-10-25	$10.12	$10.12	$10.10	$10.10	$10.10	300
2017-10-24	$10.22	$10.22	$10.22	$10.22	$10.22	0
2017-10-23	$10.38	$10.69	$10.20	$10.22	$10.22	1,550
2017-10-20	$10.78	$10.78	$10.11	$10.39	$10.39	1,346
2017-10-19	$10.00	$10.00	$10.00	$10.00	$10.00	35
2017-10-18	$10.01	$10.06	$10.00	$10.00	$10.00	2,718
2017-10-17	$10.29	$10.29	$10.29	$10.29	$10.29	0
2017-10-16	$10.29	$10.29	$10.29	$10.29	$10.29	1,317
2017-10-13	$10.45	$10.60	$10.39	$10.50	$10.50	3,779
2017-10-12	$10.60	$10.70	$10.30	$10.50	$10.50	1,655
2017-10-11	$10.44	$10.44	$10.44	$10.44	$10.44	0
2017-10-10	$10.34	$10.60	$10.34	$10.44	$10.44	3,400
2017-10-09	$10.32	$10.78	$10.32	$10.78	$10.78	780
2017-10-06	$10.30	$10.79	$10.30	$10.79	$10.79	533
2017-10-05	$10.40	$10.80	$10.20	$10.80	$10.80	6,217
2017-10-04	$10.50	$10.80	$10.50	$10.80	$10.80	620
2017-10-03	$10.55	$10.85	$10.55	$10.85	$10.85	200
2017-10-02	$10.58	$10.95	$10.58	$10.90	$10.90	4,121
2017-09-29	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-09-28	$10.55	$10.60	$10.55	$10.60	$10.60	1,729
2017-09-27	$10.60	$10.60	$10.41	$10.60	$10.60	3,852
2017-09-26	$10.60	$10.60	$10.40	$10.60	$10.60	1,580
2017-09-25	$10.60	$10.60	$10.60	$10.60	$10.60	520
2017-09-22	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-09-21	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-09-20	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-09-19	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-09-18	$10.70	$10.70	$10.36	$10.60	$10.60	6,200
2017-09-15	$10.50	$10.70	$10.40	$10.70	$10.70	3,080
2017-09-14	$10.15	$10.85	$10.10	$10.85	$10.85	26,751
2017-09-13	$9.79	$9.90	$9.78	$9.90	$9.90	5,286
2017-09-12	$9.41	$9.42	$9.41	$9.42	$9.42	4,402
2017-09-11	$9.78	$9.78	$9.50	$9.50	$9.50	2,051
2017-09-08	$9.55	$9.55	$9.55	$9.55	$9.55	30
2017-09-07	$9.55	$9.55	$9.55	$9.55	$9.55	620
2017-09-06	$9.56	$9.74	$9.56	$9.74	$9.74	3,250
2017-09-05	$9.56	$9.56	$9.56	$9.56	$9.56	1,000
2017-08-31	$9.85	$9.85	$9.85	$9.85	$9.85	0
2017-08-30	$9.85	$9.85	$9.85	$9.85	$9.85	2,277
2017-08-29	$9.85	$9.85	$9.85	$9.85	$9.85	125
2017-08-28	$10.24	$10.24	$10.24	$10.24	$10.24	700
2017-08-25	$10.25	$10.25	$10.25	$10.25	$10.25	100
2017-08-24	$9.95	$10.00	$9.85	$10.00	$10.00	1,103
2017-08-23	$10.00	$10.00	$10.00	$10.00	$10.00	6,000
2017-08-22	$10.00	$10.00	$10.00	$10.00	$10.00	100
2017-08-21	$10.00	$10.00	$10.00	$10.00	$10.00	200
2017-08-18	$10.05	$10.24	$9.85	$10.24	$10.24	1,400
2017-08-17	$10.10	$11.50	$10.10	$10.50	$10.50	5,700
2017-08-16	$10.15	$10.15	$10.15	$10.15	$10.15	200
2017-08-15	$10.19	$10.19	$10.19	$10.19	$10.19	1,321
2017-08-14	$10.30	$10.30	$10.30	$10.30	$10.30	0
2017-08-11	$10.30	$10.30	$10.30	$10.30	$10.30	1,138
2017-08-10	$10.30	$10.30	$10.30	$10.30	$10.30	3,250
2017-08-09	$10.70	$10.70	$10.70	$10.70	$10.70	175
2017-08-08	$10.65	$10.65	$10.24	$10.45	$10.45	2,202
2017-08-07	$10.55	$10.55	$10.54	$10.54	$10.54	1,161
2017-08-04	$10.20	$10.20	$10.20	$10.20	$10.20	740
2017-08-03	$10.40	$10.40	$10.10	$10.20	$10.20	2,492
2017-08-02	$10.50	$10.70	$10.50	$10.64	$10.64	2,550
2017-08-01	$10.60	$10.60	$10.06	$10.06	$10.06	880
2017-07-31	$10.50	$10.70	$10.50	$10.60	$10.60	5,063
2017-07-28	$10.61	$10.61	$10.36	$10.50	$10.50	1,910
2017-07-27	$11.40	$11.40	$10.61	$10.61	$10.61	6,628
2017-07-26	$10.90	$11.50	$10.65	$11.50	$11.50	5,173
2017-07-25	$10.00	$10.50	$9.90	$10.50	$10.50	2,207
2017-07-24	$8.75	$9.75	$8.75	$9.75	$9.75	3,319
2017-07-21	$8.75	$8.75	$8.75	$8.75	$8.75	254
2017-07-20	$8.70	$8.70	$8.60	$8.70	$8.70	1,911
2017-07-19	$8.60	$8.70	$8.50	$8.50	$8.50	11,477
2017-07-18	$8.10	$8.10	$8.10	$8.10	$8.10	900
2017-07-17	$8.60	$8.60	$8.60	$8.60	$8.60	0
2017-07-14	$8.40	$8.60	$8.40	$8.60	$8.60	2,900
2017-07-13	$8.50	$8.50	$8.50	$8.50	$8.50	0
2017-07-12	$8.55	$8.60	$8.50	$8.50	$8.50	5,019
2017-07-11	$8.26	$8.50	$8.10	$8.50	$8.50	3,000
2017-07-10	$8.40	$8.40	$8.40	$8.40	$8.40	0
2017-07-07	$8.40	$9.80	$8.40	$8.40	$8.40	7,624
2017-07-06	$8.45	$8.45	$8.40	$8.40	$8.40	593
2017-07-05	$8.26	$8.58	$8.26	$8.58	$8.58	2,145
2017-07-03	$8.50	$8.60	$8.50	$8.60	$8.60	1,542
2017-06-30	$8.75	$9.50	$8.26	$8.26	$8.26	17,828
2017-06-29	$8.50	$8.50	$8.50	$8.50	$8.50	741
2017-06-28	$8.51	$8.51	$8.51	$8.51	$8.51	2,085
2017-06-27	$9.00	$9.00	$8.70	$9.00	$9.00	1,805
2017-06-26	$9.19	$9.25	$9.19	$9.25	$9.25	1,000
2017-06-23	$9.25	$9.25	$9.25	$9.25	$9.25	0
2017-06-22	$9.25	$9.25	$9.25	$9.25	$9.25	0
2017-06-21	$9.10	$9.50	$9.10	$9.25	$9.25	1,388
2017-06-20	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-06-19	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-06-16	$9.50	$9.50	$9.50	$9.50	$9.50	2,915
2017-06-15	$9.60	$9.60	$9.60	$9.60	$9.60	0
2017-06-14	$9.60	$9.60	$9.60	$9.60	$9.60	0
2017-06-13	$9.60	$9.60	$9.60	$9.60	$9.60	0
2017-06-12	$9.60	$9.60	$9.60	$9.60	$9.60	200
2017-06-09	$9.50	$9.60	$9.50	$9.60	$9.60	1,104
2017-06-08	$9.75	$9.75	$9.50	$9.55	$9.55	1,203
2017-06-07	$10.00	$10.00	$9.62	$9.70	$9.70	6,583
2017-06-06	$9.99	$10.00	$9.91	$9.91	$9.91	8,770
2017-06-05	$10.25	$10.25	$10.00	$10.05	$10.05	3,361
2017-06-02	$9.78	$10.50	$9.78	$10.50	$10.50	5,770
2017-06-01	$9.75	$9.76	$9.55	$9.76	$9.76	2,612
2017-05-31	$9.26	$9.75	$9.26	$9.75	$9.75	2,500
2017-05-30	$9.71	$9.72	$9.71	$9.72	$9.72	1,619
2017-05-26	$9.53	$9.75	$9.53	$9.75	$9.75	1,600
2017-05-25	$9.12	$9.55	$8.92	$9.55	$9.55	6,095
2017-05-24	$9.05	$9.50	$9.00	$9.40	$9.40	6,213
2017-05-23	$9.82	$9.83	$8.95	$9.24	$9.24	19,306
2017-05-22	$9.85	$10.19	$9.85	$10.19	$10.19	1,020
2017-05-19	$10.26	$10.26	$9.93	$10.00	$10.00	9,244
2017-05-18	$10.80	$10.80	$10.80	$10.80	$10.80	200
2017-05-17	$11.10	$11.10	$10.81	$10.81	$10.81	1,304
2017-05-16	$11.25	$11.25	$11.25	$11.25	$11.25	518
2017-05-15	$11.30	$11.30	$11.30	$11.30	$11.30	280
2017-05-12	$11.36	$11.36	$11.36	$11.36	$11.36	836
2017-05-11	$11.10	$11.35	$11.10	$11.35	$11.35	1,380
2017-05-10	$10.50	$10.50	$10.50	$10.50	$10.50	400
2017-05-09	$10.27	$10.27	$10.27	$10.27	$10.27	2,000
2017-05-08	$10.75	$10.75	$10.75	$10.75	$10.75	0
2017-05-05	$10.75	$10.75	$10.75	$10.75	$10.75	1,400
2017-05-04	$10.75	$10.75	$10.75	$10.75	$10.75	148
2017-05-03	$11.52	$11.52	$10.30	$10.60	$10.60	5,560
2017-05-02	$12.25	$12.25	$11.81	$11.81	$11.81	1,600
2017-05-01	$12.20	$12.35	$12.11	$12.35	$12.35	1,100
2017-04-28	$11.78	$12.01	$11.78	$12.01	$12.01	1,300
2017-04-27	$12.06	$12.06	$12.06	$12.06	$12.06	37
2017-04-26	$12.19	$12.19	$11.21	$12.06	$12.06	1,775
2017-04-25	$11.10	$11.10	$11.10	$11.10	$11.10	55
2017-04-24	$10.91	$11.10	$10.91	$11.10	$11.10	300
2017-04-21	$10.40	$10.60	$10.40	$10.60	$10.60	304
2017-04-20	$10.00	$10.24	$10.00	$10.24	$10.24	300
2017-04-19	$10.00	$10.00	$10.00	$10.00	$10.00	1,399
2017-04-18	$9.88	$9.88	$9.88	$9.88	$9.88	250
2017-04-17	$10.01	$10.01	$10.01	$10.01	$10.01	1,100
2017-04-13	$10.00	$10.30	$10.00	$10.25	$10.25	4,652
2017-04-12	$9.88	$9.88	$9.88	$9.88	$9.88	300
2017-04-11	$9.35	$9.80	$9.35	$9.80	$9.80	5,709
2017-04-10	$9.35	$9.35	$9.35	$9.35	$9.35	3,554
2017-04-07	$9.80	$9.80	$9.39	$9.39	$9.39	726
2017-04-06	$9.34	$9.34	$9.34	$9.34	$9.34	200
2017-04-05	$8.80	$9.39	$8.80	$9.39	$9.39	3,124
2017-04-04	$9.80	$9.80	$9.02	$9.24	$9.24	7,348
2017-04-03	$10.25	$10.25	$10.10	$10.10	$10.10	1,200
2017-03-31	$10.90	$10.90	$10.35	$10.35	$10.35	1,212
2017-03-30	$10.50	$10.98	$10.50	$10.55	$10.55	6,345
2017-03-29	$10.81	$10.81	$10.81	$10.81	$10.81	75
2017-03-28	$10.69	$10.81	$10.69	$10.81	$10.81	2,050
2017-03-27	$10.70	$10.70	$10.24	$10.50	$10.50	1,805
2017-03-24	$10.39	$10.39	$10.05	$10.05	$10.05	1,260
2017-03-23	$10.81	$10.81	$10.30	$10.40	$10.40	2,998
2017-03-22	$11.11	$11.45	$10.84	$10.90	$10.90	2,517
2017-03-21	$11.55	$11.55	$11.55	$11.55	$11.55	324
2017-03-20	$11.75	$11.75	$11.75	$11.75	$11.75	285
2017-03-17	$11.95	$12.00	$11.95	$12.00	$12.00	796
2017-03-16	$11.99	$11.99	$11.99	$11.99	$11.99	75
2017-03-15	$11.99	$11.99	$11.99	$11.99	$11.99	35
2017-03-14	$12.00	$12.20	$11.99	$11.99	$11.99	3,399
2017-03-13	$11.75	$12.00	$11.70	$11.70	$11.70	10,967
2017-03-10	$11.50	$11.50	$11.44	$11.45	$11.45	2,600
2017-03-09	$11.65	$11.80	$11.65	$11.80	$11.80	3,872
2017-03-08	$11.50	$11.89	$11.50	$11.60	$11.60	2,836
2017-03-07	$12.19	$12.19	$11.55	$11.55	$11.55	21,540
2017-03-06	$12.99	$12.99	$12.19	$12.19	$12.19	2,490
2017-03-03	$12.80	$12.80	$12.25	$12.79	$12.79	4,379
2017-03-02	$13.25	$13.26	$12.84	$12.84	$12.84	6,300
2017-03-01	$13.25	$13.25	$13.24	$13.24	$13.24	5,556
2017-02-28	$12.20	$13.01	$12.20	$13.01	$13.01	6,962
2017-02-27	$12.25	$12.45	$11.37	$11.71	$11.71	7,657
2017-02-24	$11.75	$12.53	$11.65	$12.32	$12.32	99,225
2017-02-23	$11.95	$12.00	$11.60	$11.85	$11.85	20,022
2017-02-22	$12.98	$12.98	$11.25	$11.27	$11.27	25,102
2017-02-21	$18.00	$18.10	$11.00	$12.50	$12.50	69,596
2017-02-17	$18.40	$18.40	$17.85	$18.00	$18.00	14,331
2017-02-16	$18.00	$18.55	$17.81	$18.40	$18.40	6,253
2017-02-15	$18.15	$18.59	$17.92	$18.00	$18.00	14,852
2017-02-14	$17.75	$18.69	$17.58	$18.15	$18.15	16,458
2017-02-13	$17.32	$17.75	$17.25	$17.65	$17.65	12,838
2017-02-10	$17.81	$18.00	$17.32	$17.32	$17.32	5,974
2017-02-09	$17.26	$18.00	$17.26	$17.70	$17.70	20,052
2017-02-08	$16.74	$17.00	$16.70	$17.00	$17.00	75,970
2017-02-07	$17.50	$17.50	$16.95	$17.00	$17.00	14,823
2017-02-06	$15.98	$18.48	$15.98	$17.35	$17.35	17,875
2017-02-03	$14.95	$15.85	$14.95	$15.85	$15.85	32,351
2017-02-02	$14.89	$15.00	$14.50	$14.50	$14.50	7,439
2017-02-01	$14.15	$14.89	$14.11	$14.85	$14.85	11,135
2017-01-31	$13.97	$14.50	$13.80	$13.89	$13.89	14,078
2017-01-30	$12.90	$13.60	$12.73	$13.60	$13.60	54,734
2017-01-27	$12.50	$12.90	$12.46	$12.50	$12.50	17,250
2017-01-26	$12.00	$12.50	$12.00	$12.40	$12.40	223,461
2017-01-25	$12.20	$12.20	$11.88	$12.00	$12.00	42,013
2017-01-24	$12.70	$12.70	$12.19	$12.20	$12.20	61,687
2017-01-23	$12.50	$12.50	$12.45	$12.45	$12.45	18,706
2017-01-20	$12.50	$12.50	$12.48	$12.50	$12.50	39,144
2017-01-19	$12.40	$12.50	$12.30	$12.30	$12.30	7,000
2017-01-18	$12.50	$12.50	$12.46	$12.50	$12.50	21,025
2017-01-17	$12.52	$12.52	$12.50	$12.50	$12.50	1,555
2017-01-13	$12.52	$12.52	$12.52	$12.52	$12.52	1,080
2017-01-12	$12.52	$12.57	$12.50	$12.50	$12.50	4,850
2017-01-11	$12.75	$12.75	$12.71	$12.75	$12.75	1,100
2017-01-10	$12.80	$12.80	$12.78	$12.78	$12.78	5,639
2017-01-09	$12.55	$12.85	$12.55	$12.70	$12.70	11,936
2017-01-06	$12.80	$12.80	$12.80	$12.80	$12.80	3,750
2017-01-05	$12.90	$12.95	$12.90	$12.90	$12.90	400
2017-01-04	$12.85	$12.85	$12.84	$12.84	$12.84	1,040
2017-01-03	$12.80	$12.90	$12.80	$12.80	$12.80	4,420
2016-12-30	$12.51	$12.51	$12.50	$12.51	$12.51	2,413
2016-12-29	$12.50	$12.50	$12.46	$12.46	$12.46	4,569
2016-12-28	$12.14	$12.14	$12.14	$12.14	$12.14	403
2016-12-27	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-12-23	$12.15	$12.15	$12.15	$12.15	$12.15	50
2016-12-22	$12.55	$12.55	$12.15	$12.15	$12.15	2,530
2016-12-21	$12.60	$12.60	$12.50	$12.50	$12.50	445
2016-12-20	$12.80	$12.85	$12.61	$12.61	$12.61	2,377
2016-12-19	$12.60	$13.00	$12.60	$12.74	$12.74	5,640
2016-12-16	$12.85	$13.25	$12.52	$12.52	$12.52	2,914
2016-12-15	$13.25	$13.25	$13.00	$13.00	$13.00	4,731
2016-12-14	$14.00	$14.00	$13.25	$13.98	$13.98	8,000
2016-12-13	$13.06	$13.22	$13.06	$13.22	$13.22	279
2016-12-12	$13.11	$13.11	$13.05	$13.05	$13.05	500
2016-12-09	$13.35	$13.55	$12.91	$12.91	$12.91	6,218
2016-12-08	$13.30	$13.34	$13.30	$13.34	$13.34	1,323
2016-12-07	$12.71	$13.34	$12.71	$13.30	$13.30	300
2016-12-06	$12.06	$12.50	$12.06	$12.50	$12.50	1,090
2016-12-05	$13.52	$15.00	$12.06	$12.50	$12.50	10,264
2016-12-02	$12.56	$13.10	$12.56	$12.66	$12.66	1,472
2016-12-01	$13.50	$14.00	$13.49	$13.50	$13.50	4,037
2016-11-30	$10.00	$13.00	$10.00	$12.98	$12.98	5,655
2016-11-29	$8.86	$9.45	$8.86	$9.45	$9.45	50,400
2016-11-28	$8.85	$9.25	$8.85	$9.25	$9.25	1,150
2016-11-25	$9.25	$9.25	$9.25	$9.25	$9.25	100
2016-11-23	$8.99	$9.24	$8.80	$9.24	$9.24	41,962
2016-11-22	$8.95	$8.95	$8.82	$8.82	$8.82	1,294
2016-11-21	$8.98	$8.98	$8.98	$8.98	$8.98	115
2016-11-18	$8.98	$8.98	$8.98	$8.98	$8.98	210
2016-11-17	$8.25	$8.80	$8.25	$8.38	$8.38	177,125
2016-11-16	$8.25	$8.25	$8.25	$8.25	$8.25	100
2016-11-15	$8.05	$8.33	$7.96	$8.00	$8.00	6,071
2016-11-14	$7.47	$8.30	$7.47	$8.30	$8.30	18,886
2016-11-11	$6.75	$7.98	$6.75	$7.98	$7.98	44,272
2016-11-10	$6.39	$6.65	$6.30	$6.65	$6.65	6,682
2016-11-09	$5.62	$6.49	$5.62	$5.85	$5.85	1,543
2016-11-08	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-11-07	$5.38	$5.50	$5.35	$5.50	$5.50	4,300
2016-11-04	$5.10	$5.38	$5.10	$5.19	$5.19	39,880
2016-11-03	$5.29	$5.29	$5.10	$5.10	$5.10	7,861
2016-11-02	$5.34	$5.34	$5.34	$5.34	$5.34	0
2016-11-01	$5.34	$5.34	$5.34	$5.34	$5.34	1,900
2016-10-31	$5.21	$5.34	$5.21	$5.34	$5.34	973
2016-10-28	$5.20	$5.20	$5.20	$5.20	$5.20	1,000
2016-10-27	$5.26	$5.26	$5.10	$5.18	$5.18	46,400
2016-10-26	$5.49	$5.49	$5.49	$5.49	$5.49	0
2016-10-25	$5.60	$5.60	$5.31	$5.49	$5.49	6,257
2016-10-24	$5.50	$5.60	$5.50	$5.56	$5.56	1,386
2016-10-21	$5.48	$5.55	$5.48	$5.50	$5.50	3,305
2016-10-20	$5.25	$5.25	$5.25	$5.25	$5.25	0
2016-10-19	$5.25	$5.25	$5.25	$5.25	$5.25	0
2016-10-18	$5.25	$5.25	$5.25	$5.25	$5.25	70
2016-10-17	$5.25	$5.25	$5.25	$5.25	$5.25	0
2016-10-14	$5.25	$5.25	$5.25	$5.25	$5.25	98
2016-10-13	$5.25	$5.25	$5.25	$5.25	$5.25	195
2016-10-12	$5.26	$5.39	$5.26	$5.39	$5.39	2,915
2016-10-11	$5.40	$5.40	$5.25	$5.25	$5.25	500
2016-10-10	$5.50	$5.50	$5.49	$5.49	$5.49	1,450
2016-10-07	$5.60	$5.60	$5.60	$5.60	$5.60	669
2016-10-06	$5.59	$5.75	$5.59	$5.61	$5.61	2,700
2016-10-05	$4.90	$5.50	$4.90	$5.50	$5.50	18,048
2016-10-04	$4.97	$4.97	$4.97	$4.97	$4.97	0
2016-10-03	$4.97	$4.97	$4.97	$4.97	$4.97	0
2016-09-30	$4.97	$4.97	$4.97	$4.97	$4.97	200
2016-09-29	$4.90	$4.90	$4.80	$4.80	$4.80	420
2016-09-28	$4.87	$4.87	$4.87	$4.87	$4.87	0
2016-09-27	$4.97	$4.97	$4.87	$4.87	$4.87	391
2016-09-26	$4.80	$4.80	$4.80	$4.80	$4.80	0
2016-09-23	$4.80	$4.80	$4.80	$4.80	$4.80	20
2016-09-22	$4.80	$4.80	$4.80	$4.80	$4.80	100
2016-09-21	$4.96	$4.96	$4.96	$4.96	$4.96	391
2016-09-20	$4.80	$5.00	$4.80	$4.95	$4.95	5,741
2016-09-19	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-09-16	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-09-15	$4.50	$4.50	$4.50	$4.50	$4.50	427
2016-09-14	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-09-13	$4.50	$4.50	$4.50	$4.50	$4.50	240
2016-09-12	$5.00	$5.00	$5.00	$5.00	$5.00	100
2016-09-09	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-09-08	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-09-07	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-09-06	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-09-02	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-09-01	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-08-31	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-08-30	$5.70	$5.70	$5.70	$5.70	$5.70	265
2016-08-29	$5.91	$6.07	$5.90	$5.90	$5.90	2,725
2016-08-26	$6.00	$6.10	$6.00	$6.09	$6.09	4,738
2016-08-25	$6.00	$6.00	$6.00	$6.00	$6.00	159
2016-08-24	$6.30	$6.30	$6.00	$6.00	$6.00	840
2016-08-23	$6.30	$6.30	$6.30	$6.30	$6.30	1,825
2016-08-22	$6.11	$6.45	$6.11	$6.45	$6.45	380
2016-08-19	$6.30	$6.45	$6.11	$6.42	$6.42	1,560
2016-08-18	$6.35	$6.35	$6.05	$6.35	$6.35	1,740
2016-08-17	$6.55	$6.55	$6.55	$6.55	$6.55	101
2016-08-16	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-08-15	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-08-12	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-08-11	$6.50	$6.50	$6.50	$6.50	$6.50	42
2016-08-10	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-08-09	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-08-08	$6.50	$6.50	$6.50	$6.50	$6.50	125
2016-08-05	$6.55	$6.55	$6.55	$6.55	$6.55	0
2016-08-04	$6.55	$6.55	$6.55	$6.55	$6.55	0
2016-08-03	$6.41	$6.55	$6.40	$6.55	$6.55	815
2016-08-02	$6.42	$6.60	$6.42	$6.60	$6.60	1,409
2016-08-01	$6.45	$6.45	$6.45	$6.45	$6.45	300
2016-07-29	$6.50	$6.50	$6.50	$6.50	$6.50	20
2016-07-28	$6.50	$6.50	$6.50	$6.50	$6.50	100
2016-07-27	$6.56	$6.56	$6.55	$6.55	$6.55	1,410
2016-07-26	$6.79	$6.79	$6.79	$6.79	$6.79	1,147
2016-07-25	$6.70	$6.89	$6.65	$6.89	$6.89	750
2016-07-22	$6.70	$6.70	$6.70	$6.70	$6.70	0
2016-07-21	$6.70	$6.70	$6.70	$6.70	$6.70	0
2016-07-20	$6.70	$6.70	$6.70	$6.70	$6.70	30
2016-07-19	$6.66	$6.70	$6.66	$6.70	$6.70	200
2016-07-18	$6.69	$6.69	$6.69	$6.69	$6.69	5,527
2016-07-15	$6.70	$6.70	$6.70	$6.70	$6.70	0
2016-07-14	$6.70	$6.70	$6.70	$6.70	$6.70	533
2016-07-13	$7.01	$7.01	$7.01	$7.01	$7.01	0
2016-07-12	$7.01	$7.01	$7.01	$7.01	$7.01	0
2016-07-11	$6.97	$7.01	$6.97	$7.01	$7.01	230
2016-07-08	$7.20	$7.20	$7.20	$7.20	$7.20	200
2016-07-07	$7.18	$7.18	$7.18	$7.18	$7.18	0
2016-07-06	$7.18	$7.18	$7.18	$7.18	$7.18	0
2016-07-05	$7.18	$7.18	$7.18	$7.18	$7.18	4,000
2016-07-01	$7.19	$7.19	$7.19	$7.19	$7.19	0
2016-06-30	$7.15	$7.19	$7.15	$7.19	$7.19	200
2016-06-29	$6.51	$6.51	$6.51	$6.51	$6.51	0
2016-06-28	$6.52	$6.65	$6.51	$6.51	$6.51	4,400
2016-06-27	$7.00	$7.00	$6.51	$6.51	$6.51	2,293
2016-06-24	$7.05	$7.05	$7.05	$7.05	$7.05	58
2016-06-23	$7.05	$7.05	$7.05	$7.05	$7.05	0
2016-06-22	$7.00	$7.05	$6.40	$7.05	$7.05	3,823
2016-06-21	$6.71	$6.71	$6.71	$6.71	$6.71	0
2016-06-20	$6.71	$6.71	$6.71	$6.71	$6.71	0
2016-06-17	$6.71	$6.71	$6.71	$6.71	$6.71	185
2016-06-16	$7.34	$7.35	$7.34	$7.35	$7.35	1,823
2016-06-15	$6.71	$6.71	$6.71	$6.71	$6.71	960
2016-06-14	$6.85	$6.85	$6.85	$6.85	$6.85	100
2016-06-13	$7.15	$7.15	$6.81	$6.81	$6.81	865
2016-06-10	$7.25	$7.25	$7.20	$7.20	$7.20	200
2016-06-09	$7.30	$7.35	$7.30	$7.35	$7.35	990
2016-06-08	$7.32	$7.32	$7.32	$7.32	$7.32	0
2016-06-07	$7.40	$7.40	$7.32	$7.32	$7.32	4,950
2016-06-06	$7.49	$7.49	$7.40	$7.40	$7.40	1,832
2016-06-03	$7.46	$7.46	$7.00	$7.10	$7.10	8,605
2016-06-02	$7.50	$7.50	$7.40	$7.40	$7.40	1,400
2016-06-01	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-05-31	$7.50	$7.50	$7.50	$7.50	$7.50	240
2016-05-27	$6.74	$7.00	$6.74	$7.00	$7.00	1,800
2016-05-26	$6.55	$6.55	$6.55	$6.55	$6.55	1,500
2016-05-25	$6.50	$6.50	$6.50	$6.50	$6.50	600
2016-05-24	$6.46	$6.50	$6.25	$6.25	$6.25	810
2016-05-23	$6.26	$6.30	$6.26	$6.30	$6.30	200
2016-05-20	$6.05	$6.05	$6.05	$6.05	$6.05	2,430
2016-05-19	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-05-18	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-05-17	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-05-16	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-05-13	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-05-12	$6.20	$6.20	$6.20	$6.20	$6.20	150
2016-05-11	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-05-10	$6.20	$6.20	$6.20	$6.20	$6.20	100
2016-05-09	$5.51	$5.51	$5.51	$5.51	$5.51	0
2016-05-06	$5.47	$5.51	$5.47	$5.51	$5.51	3,301
2016-05-05	$5.40	$5.40	$5.36	$5.40	$5.40	1,801
2016-05-04	$5.65	$5.70	$5.55	$5.55	$5.55	5,595
2016-05-03	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-05-02	$5.56	$5.56	$5.50	$5.50	$5.50	500
2016-04-29	$5.57	$5.57	$5.57	$5.57	$5.57	0
2016-04-28	$5.57	$5.57	$5.57	$5.57	$5.57	0
2016-04-27	$5.57	$5.57	$5.57	$5.57	$5.57	0
2016-04-26	$5.57	$5.57	$5.57	$5.57	$5.57	0
2016-04-25	$5.57	$5.57	$5.57	$5.57	$5.57	100
2016-04-22	$6.05	$6.05	$6.05	$6.05	$6.05	0
2016-04-21	$6.05	$6.05	$6.05	$6.05	$6.05	0
2016-04-20	$6.05	$6.05	$6.05	$6.05	$6.05	0
2016-04-19	$6.05	$6.05	$6.05	$6.05	$6.05	0
2016-04-18	$6.05	$6.05	$6.05	$6.05	$6.05	0
2016-04-15	$6.65	$6.80	$6.05	$6.05	$6.05	493
2016-04-14	$6.00	$6.00	$6.00	$6.00	$6.00	0
2016-04-13	$6.25	$7.40	$6.00	$6.00	$6.00	5,800
2016-04-12	$4.75	$5.75	$4.75	$5.75	$5.75	1,546
2016-04-11	$4.54	$4.54	$4.54	$4.54	$4.54	0
2016-04-08	$4.54	$4.54	$4.54	$4.54	$4.54	0
2016-04-07	$4.50	$4.54	$4.50	$4.54	$4.54	2,700
2016-04-06	$4.40	$4.40	$4.40	$4.40	$4.40	0
2016-04-05	$4.40	$4.40	$4.40	$4.40	$4.40	0
2016-04-04	$4.35	$4.40	$4.35	$4.40	$4.40	599
2016-04-01	$4.40	$4.40	$4.40	$4.40	$4.40	0
2016-03-31	$4.36	$4.40	$4.36	$4.40	$4.40	1,800
2016-03-30	$4.40	$4.40	$4.40	$4.40	$4.40	0
2016-03-29	$4.40	$4.40	$4.40	$4.40	$4.40	130
2016-03-28	$4.50	$4.74	$4.50	$4.50	$4.50	3,200
2016-03-24	$4.06	$4.06	$4.06	$4.06	$4.06	200
2016-03-23	$4.37	$4.55	$4.37	$4.55	$4.55	4,340
2016-03-22	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-03-21	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-03-18	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-03-17	$4.25	$4.25	$4.25	$4.25	$4.25	100
2016-03-16	$4.26	$4.26	$4.26	$4.26	$4.26	40
2016-03-15	$4.26	$4.26	$4.26	$4.26	$4.26	2,000
2016-03-14	$4.25	$4.30	$4.25	$4.30	$4.30	800
2016-03-11	$4.54	$4.54	$4.54	$4.54	$4.54	0
2016-03-10	$4.54	$4.54	$4.54	$4.54	$4.54	0
2016-03-09	$4.54	$4.54	$4.54	$4.54	$4.54	1,000
2016-03-08	$4.83	$4.83	$4.83	$4.83	$4.83	0
2016-03-07	$4.83	$4.83	$4.83	$4.83	$4.83	0
2016-03-04	$4.75	$4.86	$4.75	$4.83	$4.83	2,359
2016-03-03	$4.74	$4.74	$4.74	$4.74	$4.74	0
2016-03-02	$4.74	$4.74	$4.74	$4.74	$4.74	0
2016-03-01	$4.74	$4.74	$4.74	$4.74	$4.74	1,100
2016-02-29	$4.50	$4.50	$4.50	$4.50	$4.50	100
2016-02-26	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-02-25	$4.49	$4.54	$4.49	$4.50	$4.50	2,800
2016-02-24	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-02-23	$4.05	$4.15	$4.05	$4.15	$4.15	3,712
2016-02-22	$4.45	$4.45	$4.45	$4.45	$4.45	0
2016-02-19	$4.45	$4.45	$4.45	$4.45	$4.45	0
2016-02-18	$4.45	$4.45	$4.45	$4.45	$4.45	0
2016-02-17	$4.45	$4.45	$4.45	$4.45	$4.45	200
2016-02-16	$4.44	$4.44	$4.02	$4.04	$4.04	5,900
2016-02-12	$4.01	$4.01	$4.01	$4.01	$4.01	0
2016-02-11	$4.01	$4.01	$4.01	$4.01	$4.01	1,400
2016-02-10	$4.34	$4.34	$4.34	$4.34	$4.34	100
2016-02-09	$4.45	$4.45	$4.45	$4.45	$4.45	0
2016-02-08	$4.45	$4.45	$4.45	$4.45	$4.45	0
2016-02-05	$4.50	$4.50	$4.45	$4.45	$4.45	200
2016-02-04	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-02-03	$4.15	$4.15	$4.15	$4.15	$4.15	200
2016-02-02	$4.15	$4.15	$4.15	$4.15	$4.15	100
2016-02-01	$4.30	$4.30	$4.30	$4.30	$4.30	0
2016-01-29	$4.20	$4.30	$4.20	$4.30	$4.30	2,225
2016-01-28	$4.35	$4.35	$4.35	$4.35	$4.35	100
2016-01-27	$4.34	$4.35	$4.21	$4.21	$4.21	2,131
2016-01-26	$4.14	$4.15	$4.14	$4.15	$4.15	1,204
2016-01-25	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-01-22	$4.30	$4.50	$4.25	$4.50	$4.50	2,060
2016-01-21	$4.20	$4.20	$4.20	$4.20	$4.20	100
2016-01-20	$3.85	$4.04	$3.85	$4.04	$4.04	3,339
2016-01-19	$4.30	$4.30	$4.16	$4.16	$4.16	3,538
2016-01-15	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-01-14	$4.55	$4.56	$4.50	$4.50	$4.50	1,120
2016-01-13	$4.81	$4.81	$4.65	$4.65	$4.65	200
2016-01-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-01-11	$5.00	$5.00	$5.00	$5.00	$5.00	200
2016-01-08	$4.75	$4.75	$4.75	$4.75	$4.75	0
2016-01-07	$4.75	$4.75	$4.75	$4.75	$4.75	100
2016-01-06	$5.00	$5.00	$5.00	$5.00	$5.00	200
2016-01-05	$5.01	$5.01	$5.00	$5.00	$5.00	400

Federal Home Loan Mortgage Corp (FMCCP) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCCP) News

Similar Companies to Federal Home Loan Mortgage Corp (FMCCP) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Federal Home Loan Mortgage Corp (FMCCP) Exchange: OTCQB