Federal Home Loan Mortgage Corp (FMCKL) Stock

Data as of April 19, 2024

$3.42 ($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 19, 2024
Open	$3.42
Previous Close	$3.42
High	$3.42
Low	$3.42
Adjusted Open	$3.42
Previous Adjusted Close	$3.42
Adjusted High	$3.42
Adjusted Low	$3.42

About Federal Home Loan Mortgage Corp (FMCKL)

Freddie Mac X

Invest in Federal Home Loan Mortgage Corp (FMCKL)

When you sign up and link your bank account, a surprise stock appears in your account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$3.42	$3.42	$3.42	$3.42	$3.42	0
2024-03-21	$3.42	$3.42	$3.42	$3.42	$3.42	0
2024-03-20	$3.42	$3.42	$3.42	$3.42	$3.42	250,066
2024-03-19	$3.42	$3.42	$3.42	$3.42	$3.42	250
2024-03-18	$3.38	$3.38	$3.38	$3.38	$3.38	165
2024-03-15	$3.40	$3.40	$3.40	$3.40	$3.40	0
2024-03-14	$3.70	$3.70	$3.70	$3.70	$3.70	1,000
2024-03-13	$3.70	$3.70	$3.70	$3.70	$3.70	0
2024-03-12	$4.00	$4.00	$4.00	$4.00	$4.00	8,202
2024-03-11	$3.77	$4.00	$3.77	$4.00	$4.00	8,202
2024-03-08	$3.58	$3.70	$3.58	$3.70	$3.70	4,000
2024-03-07	$3.50	$3.55	$3.50	$3.55	$3.55	29,300
2024-03-06	$3.48	$3.48	$3.48	$3.48	$3.48	13,800
2024-03-05	$3.40	$3.44	$3.40	$3.44	$3.44	5,700
2024-03-04	$3.35	$3.35	$3.35	$3.35	$3.35	0
2024-03-01	$3.35	$3.35	$3.35	$3.35	$3.35	9,000
2024-02-29	$3.16	$3.16	$3.16	$3.16	$3.16	0
2024-02-28	$3.16	$3.16	$3.16	$3.16	$3.16	50
2024-02-27	$3.16	$3.16	$3.16	$3.16	$3.16	1,100
2024-02-26	$3.18	$3.42	$3.18	$3.42	$3.42	11,925
2024-02-23	$3.27	$3.27	$3.16	$3.16	$3.16	2,000
2024-02-22	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-02-21	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-02-20	$3.36	$3.36	$3.27	$3.29	$3.29	434
2024-02-16	$3.35	$3.39	$3.33	$3.33	$3.33	401
2024-02-15	$3.44	$3.44	$3.44	$3.44	$3.44	93
2024-02-14	$3.44	$3.44	$3.44	$3.44	$3.44	318
2024-02-13	$3.29	$3.29	$3.29	$3.29	$3.29	2,518
2024-02-12	$3.44	$3.44	$3.44	$3.44	$3.44	0
2024-02-09	$3.44	$3.44	$3.42	$3.44	$3.44	422
2024-02-08	$3.40	$3.45	$3.40	$3.45	$3.45	399
2024-02-07	$3.56	$3.56	$3.56	$3.56	$3.56	0
2024-02-06	$3.56	$3.57	$3.56	$3.56	$3.56	900
2024-02-05	$3.57	$3.57	$3.57	$3.57	$3.57	100
2024-02-02	$3.58	$3.58	$3.58	$3.58	$3.58	700
2024-02-01	$3.58	$3.58	$3.58	$3.58	$3.58	475
2024-01-31	$3.66	$3.66	$3.62	$3.62	$3.62	2,155
2024-01-30	$3.60	$3.60	$3.60	$3.60	$3.60	200
2024-01-29	$3.80	$3.80	$3.58	$3.59	$3.59	8,855
2024-01-26	$3.93	$3.93	$3.93	$3.93	$3.93	0
2024-01-25	$3.93	$3.93	$3.93	$3.93	$3.93	0
2024-01-24	$3.60	$3.93	$3.60	$3.93	$3.93	4,925
2024-01-23	$3.50	$3.60	$3.50	$3.60	$3.60	3,142
2024-01-22	$3.59	$3.90	$3.59	$3.90	$3.90	956
2024-01-19	$3.45	$3.50	$3.25	$3.50	$3.50	3,125
2024-01-18	$3.29	$3.40	$3.29	$3.40	$3.40	500
2024-01-17	$3.27	$3.29	$3.27	$3.29	$3.29	3,208
2024-01-16	$3.00	$3.33	$3.00	$3.28	$3.28	11,100
2024-01-12	$2.92	$2.92	$2.92	$2.92	$2.92	0
2024-01-11	$2.93	$2.93	$2.30	$2.92	$2.92	3,055,918
2024-01-10	$3.05	$3.05	$3.05	$3.05	$3.05	7,500
2024-01-09	$3.05	$3.05	$3.05	$3.05	$3.05	11,506
2024-01-08	$2.86	$3.00	$2.85	$3.00	$3.00	9,723
2024-01-05	$2.84	$2.84	$2.84	$2.84	$2.84	0
2024-01-04	$2.80	$2.84	$2.80	$2.84	$2.84	10,960
2024-01-03	$2.80	$2.82	$2.80	$2.82	$2.82	75,670
2024-01-02	$2.75	$2.75	$2.75	$2.75	$2.75	2,444
2023-12-29	$2.62	$2.62	$2.62	$2.62	$2.62	2,000
2023-12-28	$2.69	$2.69	$2.69	$2.69	$2.69	0
2023-12-27	$2.69	$2.69	$2.69	$2.69	$2.69	875
2023-12-26	$2.57	$2.70	$2.50	$2.70	$2.70	305
2023-12-22	$2.50	$2.57	$2.50	$2.57	$2.57	2,070
2023-12-21	$2.25	$2.56	$2.25	$2.56	$2.56	14,900
2023-12-20	$2.05	$2.55	$2.05	$2.47	$2.47	38,169
2023-12-19	$2.11	$2.17	$1.99	$2.17	$2.17	600
2023-12-18	$2.08	$2.15	$1.91	$2.08	$2.08	256,584
2023-12-15	$2.07	$2.10	$2.07	$2.10	$2.10	18,301
2023-12-14	$2.07	$2.07	$2.07	$2.07	$2.07	75
2023-12-13	$1.99	$2.07	$1.93	$2.07	$2.07	12,243
2023-12-12	$1.95	$2.02	$1.95	$2.02	$2.02	1,401
2023-12-11	$1.82	$1.95	$1.73	$1.95	$1.95	159,477
2023-12-08	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-12-07	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-12-06	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-12-05	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-12-04	$1.87	$1.87	$1.87	$1.87	$1.87	700
2023-12-01	$1.86	$1.86	$1.86	$1.86	$1.86	2,329
2023-11-30	$1.85	$1.86	$1.85	$1.86	$1.86	610
2023-11-29	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-11-28	$1.85	$1.85	$1.85	$1.85	$1.85	2,601
2023-11-27	$1.65	$1.83	$1.65	$1.83	$1.83	2,368
2023-11-24	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-11-22	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-11-21	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-11-20	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-11-17	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-11-16	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-11-15	$1.64	$1.64	$1.64	$1.64	$1.64	1,750
2023-11-14	$1.76	$1.79	$1.60	$1.79	$1.79	15,900
2023-11-13	$1.84	$1.84	$1.73	$1.73	$1.73	1,200
2023-11-10	$1.75	$1.78	$1.73	$1.78	$1.78	2,169
2023-11-09	$1.79	$1.79	$1.76	$1.76	$1.76	501
2023-11-08	$1.80	$1.88	$1.80	$1.82	$1.82	3,519
2023-11-07	$1.87	$1.91	$1.87	$1.88	$1.88	1,270
2023-11-06	$1.82	$1.82	$1.81	$1.81	$1.81	5,901
2023-11-03	$1.84	$1.84	$1.83	$1.83	$1.83	300
2023-11-02	$1.84	$1.87	$1.84	$1.87	$1.87	425
2023-11-01	$1.85	$1.85	$1.85	$1.85	$1.85	1,550
2023-10-31	$1.85	$1.85	$1.85	$1.85	$1.85	22
2023-10-30	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-10-27	$1.93	$1.93	$1.85	$1.85	$1.85	2,100
2023-10-26	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-10-25	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-10-24	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-10-23	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-10-20	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-10-19	$2.00	$2.00	$1.95	$1.95	$1.95	300
2023-10-18	$2.08	$2.08	$2.08	$2.08	$2.08	0
2023-10-17	$2.08	$2.08	$2.08	$2.08	$2.08	0
2023-10-16	$2.01	$2.08	$2.01	$2.08	$2.08	3,731
2023-10-13	$2.01	$2.01	$2.01	$2.01	$2.01	1
2023-10-12	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-10-11	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-10-10	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-10-09	$2.01	$2.01	$2.01	$2.01	$2.01	100
2023-10-06	$2.01	$2.01	$2.01	$2.01	$2.01	100
2023-10-05	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-04	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-03	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-02	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-09-29	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-09-28	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-09-27	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-09-26	$1.95	$1.96	$1.92	$1.92	$1.92	1,900
2023-09-25	$1.98	$1.98	$1.98	$1.98	$1.98	200
2023-09-22	$1.98	$1.99	$1.98	$1.99	$1.99	208
2023-09-21	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-20	$2.01	$2.01	$2.01	$2.01	$2.01	3
2023-09-19	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-18	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-15	$2.01	$2.01	$2.01	$2.01	$2.01	3
2023-09-14	$1.99	$2.01	$1.99	$2.01	$2.01	701
2023-09-13	$2.00	$2.00	$1.99	$1.99	$1.99	213
2023-09-12	$2.00	$2.00	$1.98	$1.98	$1.98	507
2023-09-11	$2.01	$2.01	$2.01	$2.01	$2.01	1
2023-09-08	$2.02	$2.02	$2.01	$2.01	$2.01	608
2023-09-07	$2.02	$2.02	$2.02	$2.02	$2.02	0
2023-09-06	$2.02	$2.02	$2.02	$2.02	$2.02	0
2023-09-05	$2.02	$2.02	$2.02	$2.02	$2.02	0
2023-09-01	$2.02	$2.02	$2.02	$2.02	$2.02	0
2023-08-31	$2.02	$2.02	$2.02	$2.02	$2.02	0
2023-08-30	$2.02	$2.02	$2.02	$2.02	$2.02	9
2023-08-29	$2.02	$2.02	$2.02	$2.02	$2.02	50
2023-08-28	$2.02	$2.02	$2.02	$2.02	$2.02	950
2023-08-25	$2.09	$2.09	$2.09	$2.09	$2.09	3,400
2023-08-24	$2.17	$2.17	$2.17	$2.17	$2.17	100
2023-08-23	$2.18	$2.18	$2.18	$2.18	$2.18	0
2023-08-22	$2.18	$2.18	$2.18	$2.18	$2.18	0
2023-08-21	$2.18	$2.18	$2.18	$2.18	$2.18	35
2023-08-18	$2.11	$2.18	$2.11	$2.18	$2.18	700
2023-08-17	$2.20	$2.20	$2.11	$2.18	$2.18	165,500
2023-08-16	$2.20	$2.20	$2.20	$2.20	$2.20	9,300
2023-08-15	$2.15	$2.15	$2.13	$2.15	$2.15	15,512
2023-08-14	$1.95	$2.20	$1.95	$2.20	$2.20	850
2023-08-11	$1.86	$1.86	$1.86	$1.86	$1.86	6
2023-08-10	$1.86	$1.86	$1.86	$1.86	$1.86	0
2023-08-09	$1.86	$1.86	$1.86	$1.86	$1.86	0
2023-08-08	$1.86	$1.86	$1.86	$1.86	$1.86	18,700
2023-08-07	$2.04	$2.04	$1.89	$1.89	$1.89	250
2023-08-04	$1.94	$1.94	$1.94	$1.94	$1.94	700
2023-08-03	$1.91	$1.91	$1.91	$1.91	$1.91	100
2023-08-02	$1.90	$1.90	$1.90	$1.90	$1.90	0
2023-08-01	$1.90	$1.90	$1.90	$1.90	$1.90	100
2023-07-31	$2.08	$2.08	$2.08	$2.08	$2.08	0
2023-07-28	$2.08	$2.08	$2.08	$2.08	$2.08	0
2023-07-27	$2.08	$2.08	$2.08	$2.08	$2.08	1
2023-07-26	$1.95	$2.08	$1.95	$2.08	$2.08	200
2023-07-25	$1.98	$1.98	$1.98	$1.98	$1.98	0
2023-07-24	$1.98	$1.98	$1.98	$1.98	$1.98	0
2023-07-21	$1.98	$2.10	$1.98	$1.98	$1.98	11,400
2023-07-20	$1.97	$1.97	$1.96	$1.96	$1.96	600
2023-07-19	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-07-18	$1.96	$1.96	$1.96	$1.96	$1.96	1,870
2023-07-17	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-07-14	$1.92	$1.92	$1.92	$1.92	$1.92	501
2023-07-13	$1.93	$1.93	$1.93	$1.93	$1.93	0
2023-07-12	$1.93	$1.93	$1.93	$1.93	$1.93	101
2023-07-11	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-07-10	$1.96	$1.96	$1.96	$1.96	$1.96	52
2023-07-07	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-07-06	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-07-05	$1.99	$1.99	$1.96	$1.96	$1.96	610
2023-07-03	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-06-30	$2.00	$2.00	$2.00	$2.00	$2.00	5,006
2023-06-29	$2.00	$2.00	$2.00	$2.00	$2.00	6,202
2023-06-28	$2.05	$2.05	$2.00	$2.00	$2.00	13,587
2023-06-27	$2.05	$2.05	$2.00	$2.00	$2.00	8,523
2023-06-26	$2.10	$2.10	$2.07	$2.10	$2.10	5,240
2023-06-23	$2.05	$2.05	$2.05	$2.05	$2.05	0
2023-06-22	$2.10	$2.10	$2.05	$2.05	$2.05	9,320
2023-06-21	$1.73	$2.10	$1.73	$2.07	$2.07	5,561
2023-06-20	$1.85	$2.00	$1.85	$2.00	$2.00	1,000
2023-06-16	$1.85	$1.85	$1.85	$1.85	$1.85	40,000
2023-06-15	$1.63	$1.80	$1.63	$1.80	$1.80	10,200
2023-06-14	$1.51	$1.51	$1.51	$1.51	$1.51	20
2023-06-13	$1.51	$1.51	$1.51	$1.51	$1.51	1,000
2023-06-12	$1.48	$1.48	$1.48	$1.48	$1.48	0
2023-06-09	$1.48	$1.48	$1.48	$1.48	$1.48	400
2023-06-08	$1.43	$1.43	$1.40	$1.42	$1.42	9,100
2023-06-07	$1.32	$1.32	$1.32	$1.32	$1.32	1,001
2023-06-06	$1.37	$1.44	$1.30	$1.44	$1.44	4,855
2023-06-05	$1.38	$1.42	$1.30	$1.30	$1.30	905
2023-06-02	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-06-01	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-05-31	$1.45	$1.45	$1.40	$1.41	$1.41	5,337
2023-05-30	$1.30	$1.30	$1.30	$1.30	$1.30	0
2023-05-26	$1.38	$1.38	$1.30	$1.30	$1.30	1,020
2023-05-25	$1.40	$1.40	$1.34	$1.34	$1.34	219
2023-05-24	$1.33	$1.42	$1.33	$1.42	$1.42	303
2023-05-23	$1.35	$1.35	$1.35	$1.35	$1.35	2
2023-05-22	$1.35	$1.35	$1.35	$1.35	$1.35	102
2023-05-19	$1.39	$1.40	$1.35	$1.35	$1.35	5,872
2023-05-18	$1.38	$1.38	$1.38	$1.38	$1.38	204
2023-05-17	$1.47	$1.47	$1.35	$1.35	$1.35	10,212
2023-05-16	$1.47	$1.47	$1.47	$1.47	$1.47	10,010
2023-05-15	$1.47	$1.47	$1.47	$1.47	$1.47	0
2023-05-12	$1.47	$1.47	$1.47	$1.47	$1.47	0
2023-05-11	$1.47	$1.47	$1.47	$1.47	$1.47	0
2023-05-10	$1.47	$1.47	$1.47	$1.47	$1.47	0
2023-05-09	$1.47	$1.47	$1.47	$1.47	$1.47	0
2023-05-08	$1.47	$1.47	$1.47	$1.47	$1.47	0
2023-05-05	$1.44	$1.47	$1.41	$1.47	$1.47	6,200
2023-05-04	$1.52	$1.55	$1.38	$1.47	$1.47	61,711
2023-05-03	$1.54	$1.54	$1.54	$1.54	$1.54	0
2023-05-02	$1.46	$1.68	$1.46	$1.54	$1.54	23,610
2023-05-01	$1.46	$1.46	$1.46	$1.46	$1.46	1
2023-04-28	$1.47	$1.47	$1.35	$1.46	$1.46	500
2023-04-27	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-04-26	$1.50	$1.50	$1.40	$1.41	$1.41	705
2023-04-25	$1.60	$1.60	$1.60	$1.60	$1.60	0
2023-04-24	$1.60	$1.60	$1.60	$1.60	$1.60	0
2023-04-21	$1.60	$1.60	$1.60	$1.60	$1.60	1,600
2023-04-20	$1.60	$1.60	$1.60	$1.60	$1.60	105
2023-04-19	$1.60	$1.60	$1.60	$1.60	$1.60	100
2023-04-18	$1.50	$1.50	$1.50	$1.50	$1.50	0
2023-04-17	$1.50	$1.50	$1.50	$1.50	$1.50	2,000
2023-04-14	$1.28	$1.55	$1.28	$1.50	$1.50	1,300
2023-04-13	$1.50	$1.50	$1.50	$1.50	$1.50	425
2023-04-12	$1.53	$1.53	$1.49	$1.49	$1.49	550
2023-04-11	$1.63	$1.63	$1.63	$1.63	$1.63	0
2023-04-10	$1.60	$1.63	$1.60	$1.63	$1.63	309
2023-04-06	$1.55	$1.56	$1.45	$1.56	$1.56	159,186
2023-04-05	$1.60	$1.60	$1.50	$1.50	$1.50	2,700
2023-04-04	$1.70	$1.70	$1.68	$1.68	$1.68	1,354
2023-04-03	$1.56	$1.56	$1.56	$1.56	$1.56	0
2023-03-31	$1.55	$1.59	$1.55	$1.56	$1.56	2,911
2023-03-30	$1.71	$1.71	$1.71	$1.71	$1.71	100
2023-03-29	$1.71	$1.71	$1.71	$1.71	$1.71	0
2023-03-28	$1.71	$1.71	$1.71	$1.71	$1.71	100
2023-03-27	$1.72	$1.72	$1.72	$1.72	$1.72	100
2023-03-24	$1.71	$1.71	$1.55	$1.55	$1.55	3,100
2023-03-23	$1.72	$1.72	$1.72	$1.72	$1.72	100
2023-03-22	$1.82	$1.82	$1.82	$1.82	$1.82	0
2023-03-21	$1.82	$1.82	$1.82	$1.82	$1.82	3
2023-03-20	$1.82	$1.82	$1.82	$1.82	$1.82	120
2023-03-17	$1.85	$1.85	$1.85	$1.85	$1.85	100
2023-03-16	$1.53	$1.66	$1.53	$1.64	$1.64	650
2023-03-15	$1.77	$1.77	$1.77	$1.77	$1.77	0
2023-03-14	$1.77	$1.77	$1.77	$1.77	$1.77	100
2023-03-13	$1.55	$1.55	$1.53	$1.53	$1.53	320
2023-03-10	$1.62	$1.65	$1.55	$1.55	$1.55	1,300
2023-03-09	$1.95	$1.95	$1.75	$1.75	$1.75	425
2023-03-08	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-03-07	$1.80	$1.86	$1.75	$1.86	$1.86	2,776
2023-03-06	$1.95	$1.95	$1.80	$1.80	$1.80	8,920
2023-03-03	$1.95	$1.95	$1.76	$1.94	$1.94	3,247
2023-03-02	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-03-01	$1.92	$1.93	$1.80	$1.80	$1.80	1,412
2023-02-28	$1.80	$1.80	$1.80	$1.80	$1.80	104
2023-02-27	$1.82	$1.96	$1.82	$1.96	$1.96	210
2023-02-24	$1.84	$1.94	$1.82	$1.94	$1.94	2,100
2023-02-23	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-02-22	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-02-21	$1.96	$1.96	$1.96	$1.96	$1.96	100
2023-02-17	$1.92	$1.94	$1.88	$1.88	$1.88	2,007
2023-02-16	$1.93	$1.93	$1.93	$1.93	$1.93	330
2023-02-15	$1.93	$1.99	$1.89	$1.95	$1.95	6,738
2023-02-14	$1.82	$1.95	$1.82	$1.94	$1.94	4,925
2023-02-13	$1.85	$1.95	$1.85	$1.95	$1.95	2,800
2023-02-10	$1.95	$1.95	$1.95	$1.95	$1.95	19
2023-02-09	$1.95	$1.95	$1.95	$1.95	$1.95	107
2023-02-08	$2.00	$2.00	$1.95	$2.00	$2.00	2,260
2023-02-07	$2.00	$2.05	$1.92	$2.05	$2.05	11,400
2023-02-06	$2.00	$2.00	$1.95	$1.95	$1.95	15,400
2023-02-03	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-02-02	$2.00	$2.00	$1.95	$2.00	$2.00	8,050
2023-02-01	$1.80	$1.80	$1.80	$1.80	$1.80	100
2023-01-31	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-30	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-27	$2.00	$2.00	$2.00	$2.00	$2.00	10
2023-01-26	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-25	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-24	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-23	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-20	$1.80	$2.00	$1.80	$2.00	$2.00	530
2023-01-19	$1.89	$1.89	$1.85	$1.85	$1.85	1,110
2023-01-18	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-01-17	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-01-13	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-01-12	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-01-11	$1.89	$1.89	$1.89	$1.89	$1.89	100
2023-01-10	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-01-09	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-01-06	$2.12	$2.12	$2.12	$2.12	$2.12	400
2023-01-05	$2.12	$2.12	$2.12	$2.12	$2.12	0
2023-01-04	$2.00	$2.12	$2.00	$2.12	$2.12	400
2023-01-03	$1.76	$1.94	$1.76	$1.94	$1.94	300
2022-12-30	$1.68	$1.81	$1.68	$1.75	$1.75	1,015
2022-12-29	$1.91	$1.91	$1.91	$1.91	$1.91	0
2022-12-28	$1.78	$1.91	$1.78	$1.91	$1.91	20,000
2022-12-27	$1.71	$2.00	$1.71	$1.90	$1.90	11,250
2022-12-23	$1.90	$1.90	$1.90	$1.90	$1.90	102
2022-12-22	$1.80	$1.80	$1.80	$1.80	$1.80	1,000
2022-12-21	$1.81	$1.81	$1.81	$1.81	$1.81	0
2022-12-20	$1.75	$1.81	$1.66	$1.81	$1.81	553,367
2022-12-19	$1.75	$1.78	$1.75	$1.77	$1.77	300
2022-12-16	$1.83	$1.83	$1.83	$1.83	$1.83	190
2022-12-15	$1.88	$1.88	$1.83	$1.83	$1.83	1,313
2022-12-14	$1.85	$1.90	$1.85	$1.89	$1.89	744
2022-12-13	$1.83	$1.87	$1.83	$1.86	$1.86	658
2022-12-12	$1.93	$1.93	$1.76	$1.76	$1.76	82,113
2022-12-09	$2.20	$2.20	$1.95	$1.95	$1.95	59,674
2022-12-08	$2.07	$2.07	$2.05	$2.05	$2.05	700
2022-12-07	$2.15	$2.15	$2.10	$2.15	$2.15	300
2022-12-06	$2.00	$2.00	$2.00	$2.00	$2.00	1,928
2022-12-05	$1.98	$2.00	$1.80	$2.00	$2.00	2,800
2022-12-02	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-12-01	$2.06	$2.06	$2.00	$2.00	$2.00	2,400
2022-11-30	$2.07	$2.07	$2.07	$2.07	$2.07	0
2022-11-29	$2.07	$2.07	$2.06	$2.07	$2.07	2,600
2022-11-28	$2.10	$2.10	$2.10	$2.10	$2.10	18,802
2022-11-25	$2.15	$2.15	$2.09	$2.09	$2.09	132,000
2022-11-23	$2.35	$2.35	$2.10	$2.12	$2.12	14,270
2022-11-22	$2.40	$2.40	$2.40	$2.40	$2.40	200
2022-11-21	$2.20	$2.40	$2.20	$2.35	$2.35	310
2022-11-18	$2.53	$2.53	$2.53	$2.53	$2.53	0
2022-11-17	$2.53	$2.53	$2.53	$2.53	$2.53	1
2022-11-16	$2.53	$2.53	$2.53	$2.53	$2.53	0
2022-11-15	$2.53	$2.53	$2.53	$2.53	$2.53	200
2022-11-14	$2.30	$2.48	$2.30	$2.48	$2.48	750
2022-11-11	$2.45	$2.45	$2.45	$2.45	$2.45	0
2022-11-10	$2.47	$2.47	$2.33	$2.45	$2.45	751
2022-11-09	$2.45	$2.45	$2.45	$2.45	$2.45	0
2022-11-08	$2.45	$2.45	$2.45	$2.45	$2.45	0
2022-11-07	$2.48	$2.48	$2.45	$2.45	$2.45	400
2022-11-04	$2.47	$2.47	$2.47	$2.47	$2.47	0
2022-11-03	$2.47	$2.47	$2.47	$2.47	$2.47	0
2022-11-02	$2.45	$2.53	$2.45	$2.47	$2.47	853
2022-11-01	$2.65	$2.75	$2.55	$2.55	$2.55	1,800
2022-10-31	$2.60	$2.60	$2.60	$2.60	$2.60	200
2022-10-28	$2.60	$2.60	$2.60	$2.60	$2.60	0
2022-10-27	$2.51	$2.60	$2.51	$2.60	$2.60	700
2022-10-26	$2.60	$2.60	$2.49	$2.53	$2.53	1,510
2022-10-25	$2.65	$2.65	$2.60	$2.60	$2.60	802
2022-10-24	$2.60	$2.60	$2.60	$2.60	$2.60	0
2022-10-21	$2.30	$2.60	$2.30	$2.60	$2.60	2,534
2022-10-20	$2.37	$2.45	$2.17	$2.45	$2.45	3,678
2022-10-19	$2.60	$2.60	$2.50	$2.50	$2.50	320
2022-10-18	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-10-17	$2.80	$2.80	$2.80	$2.80	$2.80	143
2022-10-14	$2.65	$2.65	$2.65	$2.65	$2.65	0
2022-10-13	$2.65	$2.65	$2.65	$2.65	$2.65	200
2022-10-12	$2.61	$2.61	$2.61	$2.61	$2.61	125
2022-10-11	$2.70	$2.70	$2.70	$2.70	$2.70	100
2022-10-10	$2.85	$2.85	$2.85	$2.85	$2.85	0
2022-10-07	$2.89	$2.89	$2.85	$2.85	$2.85	200
2022-10-06	$2.88	$2.88	$2.70	$2.70	$2.70	11,705
2022-10-05	$3.00	$3.00	$3.00	$3.00	$3.00	1,232
2022-10-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-10-03	$3.00	$3.00	$2.95	$3.00	$3.00	7,400
2022-09-30	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-09-29	$2.85	$2.90	$2.80	$2.90	$2.90	2,388
2022-09-28	$2.90	$2.90	$2.90	$2.90	$2.90	520
2022-09-27	$3.00	$3.00	$2.90	$2.90	$2.90	720
2022-09-26	$3.10	$3.20	$3.00	$3.15	$3.15	8,508
2022-09-23	$3.30	$3.30	$3.30	$3.30	$3.30	1,540
2022-09-22	$3.30	$3.30	$3.30	$3.30	$3.30	0
2022-09-21	$3.07	$3.30	$3.07	$3.30	$3.30	2,100
2022-09-20	$3.15	$3.20	$3.00	$3.20	$3.20	4,800
2022-09-19	$3.16	$3.20	$3.15	$3.20	$3.20	400
2022-09-16	$3.21	$3.21	$3.05	$3.19	$3.19	500
2022-09-15	$3.15	$3.30	$3.15	$3.30	$3.30	6,167
2022-09-14	$2.96	$3.15	$2.96	$3.15	$3.15	2,600
2022-09-13	$2.88	$2.88	$2.88	$2.88	$2.88	0
2022-09-12	$2.89	$2.89	$2.87	$2.88	$2.88	12,288
2022-09-09	$2.90	$2.95	$2.87	$2.87	$2.87	9,730
2022-09-08	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-09-07	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-09-06	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-09-02	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-09-01	$2.82	$2.84	$2.82	$2.84	$2.84	1,441
2022-08-31	$2.80	$2.80	$2.80	$2.80	$2.80	50
2022-08-30	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-08-29	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-08-26	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-08-25	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-08-24	$2.75	$2.80	$2.75	$2.80	$2.80	7,900
2022-08-23	$2.79	$2.85	$2.79	$2.84	$2.84	28,900
2022-08-22	$2.76	$2.85	$2.76	$2.85	$2.85	3,451
2022-08-19	$2.85	$2.85	$2.85	$2.85	$2.85	100
2022-08-18	$2.82	$2.82	$2.81	$2.81	$2.81	15,000
2022-08-17	$2.82	$2.82	$2.82	$2.82	$2.82	0
2022-08-16	$2.75	$2.82	$2.75	$2.82	$2.82	200
2022-08-15	$2.85	$2.85	$2.85	$2.85	$2.85	1,000
2022-08-12	$2.80	$2.91	$2.60	$2.85	$2.85	11,100
2022-08-11	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-08-10	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-08-09	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-08-08	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-08-05	$2.72	$2.72	$2.72	$2.72	$2.72	3,000
2022-08-04	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-08-03	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-08-02	$2.72	$2.72	$2.72	$2.72	$2.72	1,000
2022-08-01	$2.64	$2.64	$2.64	$2.64	$2.64	36
2022-07-29	$2.64	$2.64	$2.64	$2.64	$2.64	100
2022-07-28	$2.67	$2.67	$2.67	$2.67	$2.67	14
2022-07-27	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-07-26	$2.67	$2.68	$2.67	$2.67	$2.67	600
2022-07-25	$2.75	$2.75	$2.68	$2.68	$2.68	565
2022-07-22	$2.74	$2.74	$2.74	$2.74	$2.74	0
2022-07-21	$2.75	$2.75	$2.74	$2.74	$2.74	300
2022-07-20	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-19	$2.82	$2.90	$2.67	$2.90	$2.90	365
2022-07-18	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-15	$2.93	$2.93	$2.90	$2.90	$2.90	300
2022-07-14	$2.85	$2.88	$2.75	$2.88	$2.88	2,400
2022-07-13	$2.96	$2.96	$2.96	$2.96	$2.96	0
2022-07-12	$2.96	$2.96	$2.96	$2.96	$2.96	0
2022-07-11	$2.96	$2.96	$2.96	$2.96	$2.96	0
2022-07-08	$2.96	$2.96	$2.96	$2.96	$2.96	100
2022-07-07	$2.92	$2.92	$2.92	$2.92	$2.92	50
2022-07-06	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-07-05	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-07-01	$2.92	$2.92	$2.92	$2.92	$2.92	370
2022-06-30	$3.00	$3.08	$2.85	$2.93	$2.93	9,669
2022-06-29	$3.15	$3.15	$3.15	$3.15	$3.15	0
2022-06-28	$3.15	$3.15	$3.15	$3.15	$3.15	0
2022-06-27	$3.15	$3.15	$3.15	$3.15	$3.15	0
2022-06-24	$3.11	$3.23	$3.11	$3.15	$3.15	19,035
2022-06-23	$3.11	$3.25	$3.11	$3.11	$3.11	2,433
2022-06-22	$3.08	$3.29	$3.08	$3.28	$3.28	1,600
2022-06-21	$3.22	$3.29	$3.15	$3.29	$3.29	2,050
2022-06-17	$3.11	$3.31	$3.11	$3.31	$3.31	1,265
2022-06-16	$3.25	$3.25	$3.25	$3.25	$3.25	100
2022-06-15	$3.37	$3.37	$3.29	$3.30	$3.30	54,391
2022-06-14	$3.30	$3.30	$3.30	$3.30	$3.30	0
2022-06-13	$3.30	$3.30	$3.30	$3.30	$3.30	0
2022-06-10	$3.21	$3.30	$3.13	$3.30	$3.30	3,340
2022-06-09	$3.38	$3.38	$3.31	$3.31	$3.31	6,909
2022-06-08	$3.35	$3.35	$3.35	$3.35	$3.35	0
2022-06-07	$3.35	$3.35	$3.35	$3.35	$3.35	100
2022-06-06	$3.15	$3.15	$3.15	$3.15	$3.15	100
2022-06-03	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-06-02	$3.40	$3.40	$3.13	$3.40	$3.40	2,066
2022-06-01	$3.37	$3.41	$3.15	$3.36	$3.36	8,866
2022-05-31	$3.30	$3.30	$3.30	$3.30	$3.30	210
2022-05-27	$3.30	$3.30	$3.02	$3.02	$3.02	300
2022-05-26	$3.13	$3.25	$3.13	$3.15	$3.15	1,300
2022-05-25	$3.00	$3.42	$3.00	$3.42	$3.42	1,610
2022-05-24	$3.00	$3.00	$3.00	$3.00	$3.00	12
2022-05-23	$3.00	$3.00	$3.00	$3.00	$3.00	5
2022-05-20	$3.00	$3.00	$2.98	$3.00	$3.00	7,700
2022-05-19	$2.88	$2.88	$2.88	$2.88	$2.88	3
2022-05-18	$2.88	$2.88	$2.88	$2.88	$2.88	104
2022-05-17	$2.90	$2.90	$2.90	$2.90	$2.90	2
2022-05-16	$2.83	$2.90	$2.83	$2.90	$2.90	701
2022-05-13	$2.85	$2.85	$2.85	$2.85	$2.85	650
2022-05-12	$2.95	$2.95	$2.65	$2.65	$2.65	3,850
2022-05-11	$2.70	$3.00	$2.70	$3.00	$3.00	105,700
2022-05-10	$2.90	$2.90	$2.70	$2.70	$2.70	62,060
2022-05-09	$3.16	$3.16	$2.97	$2.97	$2.97	3,700
2022-05-06	$3.42	$3.42	$3.42	$3.42	$3.42	0
2022-05-05	$3.30	$3.42	$3.17	$3.42	$3.42	500
2022-05-04	$3.49	$3.49	$3.49	$3.49	$3.49	0
2022-05-03	$3.49	$3.49	$3.49	$3.49	$3.49	0
2022-05-02	$3.49	$3.49	$3.49	$3.49	$3.49	0
2022-04-29	$3.40	$3.50	$3.28	$3.49	$3.49	6,903
2022-04-28	$3.35	$3.35	$3.35	$3.35	$3.35	0
2022-04-27	$3.15	$3.35	$3.14	$3.35	$3.35	227,122
2022-04-26	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-04-25	$3.33	$3.40	$3.33	$3.35	$3.35	10,500
2022-04-22	$3.35	$3.35	$3.35	$3.35	$3.35	0
2022-04-21	$3.25	$3.35	$3.25	$3.35	$3.35	10,500
2022-04-20	$3.25	$3.25	$3.25	$3.25	$3.25	0
2022-04-19	$3.30	$3.30	$3.20	$3.25	$3.25	2,518
2022-04-18	$3.40	$3.40	$3.22	$3.30	$3.30	2,900
2022-04-14	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-04-13	$3.14	$3.25	$3.14	$3.20	$3.20	5,318
2022-04-12	$3.15	$3.15	$3.15	$3.15	$3.15	0
2022-04-11	$3.15	$3.15	$3.15	$3.15	$3.15	4,050
2022-04-08	$2.95	$3.02	$2.90	$3.02	$3.02	8,427
2022-04-07	$2.89	$3.00	$2.84	$2.95	$2.95	9,975
2022-04-06	$3.02	$3.02	$3.02	$3.02	$3.02	4,400
2022-04-05	$2.78	$2.78	$2.78	$2.78	$2.78	0
2022-04-04	$2.78	$2.78	$2.78	$2.78	$2.78	0
2022-04-01	$2.68	$2.85	$2.68	$2.78	$2.78	1,850
2022-03-31	$2.48	$2.48	$2.48	$2.48	$2.48	0
2022-03-30	$2.48	$2.48	$2.48	$2.48	$2.48	0
2022-03-29	$2.48	$2.48	$2.48	$2.48	$2.48	0
2022-03-28	$2.48	$2.48	$2.48	$2.48	$2.48	10,000
2022-03-25	$2.46	$2.46	$2.46	$2.46	$2.46	700
2022-03-24	$2.46	$2.59	$2.46	$2.59	$2.59	609
2022-03-23	$2.50	$2.50	$2.50	$2.50	$2.50	900
2022-03-22	$2.51	$2.51	$2.48	$2.50	$2.50	429
2022-03-21	$2.45	$2.45	$2.45	$2.45	$2.45	1,590
2022-03-18	$2.45	$2.45	$2.45	$2.45	$2.45	0
2022-03-17	$2.45	$2.45	$2.45	$2.45	$2.45	0
2022-03-16	$2.35	$2.45	$2.35	$2.45	$2.45	1,590
2022-03-15	$2.20	$2.20	$2.20	$2.20	$2.20	3,000
2022-03-14	$2.35	$2.35	$2.35	$2.35	$2.35	0
2022-03-11	$2.35	$2.35	$2.35	$2.35	$2.35	5,000
2022-03-10	$2.11	$2.20	$2.11	$2.20	$2.20	3,705
2022-03-09	$2.11	$2.11	$2.11	$2.11	$2.11	115
2022-03-08	$2.06	$2.06	$2.06	$2.06	$2.06	0
2022-03-07	$2.06	$2.06	$2.06	$2.06	$2.06	0
2022-03-04	$1.95	$2.06	$1.90	$2.06	$2.06	15,120
2022-03-03	$2.10	$2.16	$2.00	$2.16	$2.16	300
2022-03-02	$2.00	$2.18	$2.00	$2.18	$2.18	300
2022-03-01	$2.11	$2.21	$2.05	$2.21	$2.21	1,000
2022-02-28	$2.03	$2.21	$2.00	$2.21	$2.21	1,705
2022-02-25	$2.09	$2.09	$2.09	$2.09	$2.09	5,000
2022-02-24	$2.10	$2.11	$1.80	$2.11	$2.11	4,612
2022-02-23	$2.15	$2.15	$2.15	$2.15	$2.15	1,611
2022-02-22	$2.58	$2.58	$2.15	$2.15	$2.15	5,611
2022-02-18	$2.41	$2.50	$2.41	$2.50	$2.50	3,794
2022-02-17	$2.42	$2.43	$2.40	$2.43	$2.43	720
2022-02-16	$2.41	$2.53	$2.31	$2.31	$2.31	2,000
2022-02-15	$2.46	$2.48	$2.36	$2.44	$2.44	1,703
2022-02-14	$2.49	$2.49	$2.49	$2.49	$2.49	100
2022-02-11	$2.41	$2.50	$2.41	$2.50	$2.50	611
2022-02-10	$2.41	$2.41	$2.41	$2.41	$2.41	101
2022-02-09	$2.41	$2.50	$2.41	$2.50	$2.50	1,210
2022-02-08	$2.10	$2.50	$2.10	$2.50	$2.50	788,470
2022-02-07	$2.41	$2.41	$2.41	$2.41	$2.41	350
2022-02-04	$2.36	$2.44	$2.31	$2.41	$2.41	7,672
2022-02-03	$2.26	$2.36	$2.26	$2.36	$2.36	200
2022-02-02	$2.21	$2.26	$2.16	$2.26	$2.26	462
2022-02-01	$2.21	$2.21	$2.21	$2.21	$2.21	104
2022-01-31	$2.16	$2.26	$2.16	$2.26	$2.26	300
2022-01-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-01-27	$2.18	$2.26	$2.18	$2.25	$2.25	2,400
2022-01-26	$2.22	$2.25	$2.22	$2.25	$2.25	441
2022-01-25	$2.26	$2.26	$2.26	$2.26	$2.26	200
2022-01-24	$2.29	$2.29	$2.12	$2.26	$2.26	7,107
2022-01-21	$2.50	$2.50	$2.30	$2.40	$2.40	1,700
2022-01-20	$2.69	$2.69	$2.60	$2.60	$2.60	1,357
2022-01-19	$2.70	$2.70	$2.70	$2.70	$2.70	1,000
2022-01-18	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-01-14	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-01-13	$2.60	$2.70	$2.50	$2.70	$2.70	1,000
2022-01-12	$2.67	$2.81	$2.57	$2.63	$2.63	6,254
2022-01-11	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-01-10	$2.67	$2.67	$2.67	$2.67	$2.67	400
2022-01-07	$2.57	$2.63	$2.55	$2.55	$2.55	526,878
2022-01-06	$2.57	$2.64	$2.57	$2.64	$2.64	202
2022-01-05	$2.56	$2.56	$2.56	$2.56	$2.56	50
2022-01-04	$2.56	$2.56	$2.56	$2.56	$2.56	302
2022-01-03	$2.49	$2.56	$2.40	$2.56	$2.56	1,256
2021-12-31	$2.49	$2.49	$2.31	$2.48	$2.48	6,549
2021-12-30	$2.49	$2.49	$2.48	$2.48	$2.48	1,293
2021-12-29	$2.48	$2.49	$2.48	$2.48	$2.48	960,315
2021-12-28	$2.53	$2.58	$2.45	$2.45	$2.45	41,832
2021-12-27	$2.54	$2.65	$2.52	$2.54	$2.54	121,325
2021-12-23	$2.65	$2.94	$2.65	$2.65	$2.65	4,665
2021-12-22	$2.59	$2.59	$2.50	$2.50	$2.50	11,220
2021-12-21	$2.48	$2.53	$2.40	$2.53	$2.53	6,500
2021-12-20	$2.43	$2.58	$2.40	$2.52	$2.52	12,088
2021-12-17	$2.53	$2.64	$2.43	$2.46	$2.46	7,450
2021-12-16	$2.75	$2.85	$2.58	$2.63	$2.63	11,250
2021-12-15	$3.00	$3.00	$2.80	$2.80	$2.80	7,251
2021-12-14	$3.55	$3.55	$3.05	$3.15	$3.15	46,066
2021-12-13	$3.10	$4.00	$2.79	$3.55	$3.55	147,876
2021-12-10	$2.78	$3.00	$2.75	$3.00	$3.00	217,148
2021-12-09	$2.87	$2.90	$2.87	$2.90	$2.90	301
2021-12-08	$2.80	$2.87	$2.80	$2.87	$2.87	3,072
2021-12-07	$2.62	$2.80	$2.62	$2.80	$2.80	2,130
2021-12-06	$2.65	$2.83	$2.62	$2.80	$2.80	5,233
2021-12-03	$2.80	$2.80	$2.60	$2.70	$2.70	115,300
2021-12-02	$2.95	$2.95	$2.80	$2.85	$2.85	2,390
2021-12-01	$2.62	$2.99	$2.62	$2.99	$2.99	87,226
2021-11-30	$2.53	$2.65	$2.45	$2.62	$2.62	32,899
2021-11-29	$2.49	$2.49	$2.30	$2.30	$2.30	1,280
2021-11-26	$2.30	$2.49	$2.30	$2.49	$2.49	493
2021-11-24	$2.30	$2.55	$2.30	$2.50	$2.50	3,506
2021-11-23	$2.45	$2.50	$2.45	$2.50	$2.50	151,819
2021-11-22	$2.49	$2.49	$2.49	$2.49	$2.49	0
2021-11-19	$2.30	$2.49	$2.30	$2.49	$2.49	640
2021-11-18	$2.40	$2.52	$2.35	$2.49	$2.49	4,804
2021-11-17	$2.48	$2.48	$2.40	$2.40	$2.40	1,000
2021-11-16	$2.48	$2.55	$2.40	$2.54	$2.54	3,036
2021-11-15	$2.53	$2.53	$2.53	$2.53	$2.53	0
2021-11-12	$2.48	$2.54	$2.48	$2.53	$2.53	10,000
2021-11-11	$2.50	$2.52	$2.50	$2.50	$2.50	4,800
2021-11-10	$2.43	$2.50	$2.43	$2.50	$2.50	22,700
2021-11-09	$2.42	$2.50	$2.42	$2.50	$2.50	600
2021-11-08	$2.47	$2.53	$2.35	$2.53	$2.53	35,944
2021-11-05	$2.53	$2.53	$2.53	$2.53	$2.53	211
2021-11-04	$2.50	$2.59	$2.50	$2.59	$2.59	200
2021-11-03	$2.45	$2.60	$2.18	$2.59	$2.59	34,765
2021-11-02	$2.55	$2.68	$2.55	$2.64	$2.64	7,408
2021-11-01	$2.85	$2.85	$2.45	$2.64	$2.64	7,408
2021-10-29	$2.40	$2.85	$2.40	$2.65	$2.65	62,744
2021-10-28	$2.44	$2.45	$2.25	$2.36	$2.36	32,545
2021-10-27	$2.45	$2.45	$2.35	$2.45	$2.45	23,320
2021-10-26	$2.35	$2.45	$2.32	$2.40	$2.40	5,666
2021-10-25	$2.29	$2.29	$2.22	$2.22	$2.22	2,505
2021-10-22	$2.28	$2.28	$2.26	$2.26	$2.26	1,144
2021-10-21	$2.27	$2.30	$2.02	$2.30	$2.30	23,850
2021-10-20	$2.22	$2.25	$2.15	$2.17	$2.17	5,133
2021-10-19	$2.10	$2.25	$2.10	$2.25	$2.25	8,750
2021-10-18	$2.10	$2.10	$2.10	$2.10	$2.10	265
2021-10-15	$2.10	$2.10	$2.10	$2.10	$2.10	2,012
2021-10-14	$2.14	$2.14	$2.10	$2.14	$2.14	5,244
2021-10-13	$2.14	$2.14	$2.14	$2.14	$2.14	450
2021-10-12	$2.14	$2.15	$2.11	$2.11	$2.11	2,160
2021-10-11	$2.15	$2.15	$2.15	$2.15	$2.15	48
2021-10-08	$2.15	$2.15	$2.15	$2.15	$2.15	10
2021-10-07	$1.98	$2.15	$1.98	$2.15	$2.15	1,001
2021-10-06	$2.32	$2.32	$2.20	$2.20	$2.20	800
2021-10-05	$2.18	$2.25	$2.03	$2.20	$2.20	31,042
2021-10-04	$2.31	$2.35	$2.20	$2.30	$2.30	8,900
2021-10-01	$2.45	$2.45	$2.20	$2.35	$2.35	20,305
2021-09-30	$2.38	$2.45	$2.21	$2.45	$2.45	43,923
2021-09-29	$2.26	$2.40	$2.20	$2.40	$2.40	80,396
2021-09-28	$2.13	$2.27	$2.13	$2.26	$2.26	75,456
2021-09-27	$1.94	$2.15	$1.85	$2.00	$2.00	213,706
2021-09-24	$1.88	$2.02	$1.85	$2.02	$2.02	200,182
2021-09-23	$1.85	$1.95	$1.75	$1.90	$1.90	52,447
2021-09-22	$1.66	$1.85	$1.66	$1.85	$1.85	49,045
2021-09-21	$1.60	$1.65	$1.60	$1.65	$1.65	14,930
2021-09-20	$1.70	$1.70	$1.60	$1.60	$1.60	2,440
2021-09-17	$1.80	$1.80	$1.73	$1.74	$1.74	8,581
2021-09-16	$1.82	$1.83	$1.70	$1.83	$1.83	7,151
2021-09-15	$1.85	$1.99	$1.74	$1.84	$1.84	529,699
2021-09-14	$1.66	$1.80	$1.63	$1.71	$1.71	1,043,326
2021-09-13	$1.44	$1.66	$1.44	$1.56	$1.56	133,136
2021-09-10	$1.42	$1.45	$1.37	$1.41	$1.41	94,556
2021-09-09	$1.44	$1.45	$1.42	$1.43	$1.43	12,411
2021-09-08	$1.45	$1.45	$1.38	$1.42	$1.42	527
2021-09-07	$1.44	$1.45	$1.40	$1.40	$1.40	11,914
2021-09-03	$1.49	$1.49	$1.42	$1.45	$1.45	4,514
2021-09-02	$1.46	$1.46	$1.46	$1.46	$1.46	0
2021-09-01	$1.45	$1.47	$1.44	$1.46	$1.46	41,201
2021-08-31	$1.43	$1.46	$1.43	$1.44	$1.44	150,060
2021-08-30	$1.40	$1.45	$1.40	$1.43	$1.43	156,208
2021-08-27	$1.47	$1.47	$1.41	$1.43	$1.43	2,801
2021-08-26	$1.46	$1.46	$1.46	$1.46	$1.46	2,100
2021-08-25	$1.46	$1.46	$1.41	$1.45	$1.45	530,990
2021-08-24	$1.42	$1.46	$1.38	$1.41	$1.41	283,262
2021-08-23	$1.35	$1.40	$1.35	$1.38	$1.38	297,443
2021-08-20	$1.40	$1.45	$1.37	$1.40	$1.40	331,840
2021-08-19	$1.44	$1.44	$1.44	$1.44	$1.44	200
2021-08-18	$1.39	$1.40	$1.39	$1.40	$1.40	6,985
2021-08-17	$1.45	$1.45	$1.36	$1.38	$1.38	4,915
2021-08-16	$1.45	$1.48	$1.45	$1.48	$1.48	500
2021-08-13	$1.45	$1.48	$1.45	$1.48	$1.48	400
2021-08-12	$1.46	$1.47	$1.43	$1.46	$1.46	2,575
2021-08-11	$1.47	$1.50	$1.44	$1.47	$1.47	12,011
2021-08-10	$1.50	$1.50	$1.47	$1.47	$1.47	868
2021-08-09	$1.51	$1.53	$1.49	$1.51	$1.51	1,760
2021-08-06	$1.50	$1.55	$1.47	$1.55	$1.55	11,039
2021-08-05	$1.55	$1.55	$1.44	$1.49	$1.49	5,038
2021-08-04	$1.63	$1.63	$1.49	$1.52	$1.52	5,410
2021-08-03	$1.65	$1.65	$1.65	$1.65	$1.65	199
2021-08-02	$1.61	$1.68	$1.50	$1.65	$1.65	28,034
2021-07-30	$1.61	$1.70	$1.50	$1.70	$1.70	483,947
2021-07-29	$1.70	$1.70	$1.70	$1.70	$1.70	123
2021-07-28	$1.67	$1.75	$1.62	$1.70	$1.70	13,080
2021-07-27	$1.66	$1.73	$1.58	$1.73	$1.73	1,405
2021-07-26	$1.61	$1.79	$1.61	$1.79	$1.79	3,670
2021-07-23	$1.69	$1.79	$1.62	$1.79	$1.79	17,503
2021-07-22	$1.71	$1.78	$1.71	$1.78	$1.78	11,985
2021-07-21	$1.63	$1.73	$1.59	$1.73	$1.73	21,915
2021-07-20	$1.55	$1.65	$1.49	$1.62	$1.62	83,839
2021-07-19	$1.55	$1.60	$1.46	$1.60	$1.60	54,061
2021-07-16	$1.65	$1.69	$1.51	$1.69	$1.69	32,900
2021-07-15	$1.65	$1.74	$1.60	$1.74	$1.74	24,755
2021-07-14	$1.68	$1.68	$1.64	$1.64	$1.64	4,886
2021-07-13	$1.69	$1.70	$1.64	$1.70	$1.70	60,860
2021-07-12	$1.74	$1.83	$1.73	$1.77	$1.77	23,452
2021-07-09	$1.70	$1.73	$1.65	$1.73	$1.73	109,741
2021-07-08	$1.75	$1.75	$1.59	$1.67	$1.67	220,292
2021-07-07	$1.78	$1.85	$1.70	$1.75	$1.75	100,674
2021-07-06	$1.94	$1.98	$1.75	$1.82	$1.82	87,660
2021-07-02	$1.88	$1.92	$1.80	$1.85	$1.85	11,892
2021-07-01	$1.94	$2.00	$1.90	$1.90	$1.90	233,870
2021-06-30	$2.10	$2.24	$1.88	$1.91	$1.91	283,086
2021-06-29	$2.10	$2.34	$2.10	$2.11	$2.11	355,146
2021-06-28	$1.59	$2.14	$1.59	$1.97	$1.97	281,951
2021-06-25	$1.70	$1.70	$1.25	$1.55	$1.55	195,555
2021-06-24	$2.15	$2.83	$1.67	$1.70	$1.70	183,796
2021-06-23	$5.98	$5.98	$2.16	$2.20	$2.20	54,227
2021-06-22	$5.95	$6.01	$5.95	$6.01	$6.01	481
2021-06-21	$5.92	$6.00	$5.92	$5.95	$5.95	566
2021-06-18	$6.00	$6.11	$6.00	$6.11	$6.11	900
2021-06-17	$5.88	$6.00	$5.85	$6.00	$6.00	1,600
2021-06-16	$5.90	$5.90	$5.90	$5.90	$5.90	500
2021-06-15	$5.90	$5.90	$5.90	$5.90	$5.90	0
2021-06-14	$5.90	$5.90	$5.90	$5.90	$5.90	0
2021-06-11	$5.90	$5.90	$5.90	$5.90	$5.90	500
2021-06-10	$5.85	$5.85	$5.85	$5.85	$5.85	100
2021-06-09	$5.85	$5.85	$5.85	$5.85	$5.85	0
2021-06-08	$5.85	$5.85	$5.85	$5.85	$5.85	100
2021-06-07	$5.85	$5.85	$5.85	$5.85	$5.85	600
2021-06-04	$5.80	$5.80	$5.80	$5.80	$5.80	600
2021-06-03	$5.80	$5.90	$5.65	$5.70	$5.70	15,295
2021-06-02	$5.55	$5.80	$5.55	$5.70	$5.70	86,955
2021-06-01	$5.55	$5.55	$5.39	$5.55	$5.55	800
2021-05-28	$5.50	$5.50	$5.50	$5.50	$5.50	0
2021-05-27	$5.35	$5.50	$5.35	$5.50	$5.50	14,821
2021-05-26	$5.35	$5.35	$5.35	$5.35	$5.35	600
2021-05-25	$5.45	$5.45	$5.45	$5.45	$5.45	0
2021-05-24	$5.20	$5.45	$5.20	$5.45	$5.45	4,000
2021-05-21	$5.25	$5.35	$4.65	$5.23	$5.23	14,135
2021-05-20	$5.26	$5.40	$5.18	$5.35	$5.35	5,960
2021-05-19	$5.48	$5.48	$5.48	$5.48	$5.48	766
2021-05-18	$5.34	$5.48	$5.34	$5.45	$5.45	810
2021-05-17	$5.48	$5.48	$5.32	$5.48	$5.48	3,800
2021-05-14	$5.48	$5.48	$5.48	$5.48	$5.48	400
2021-05-13	$5.48	$5.48	$5.48	$5.48	$5.48	100
2021-05-12	$5.42	$5.43	$5.42	$5.43	$5.43	400
2021-05-11	$5.41	$5.41	$5.35	$5.35	$5.35	600
2021-05-10	$5.43	$5.43	$5.39	$5.39	$5.39	1,200
2021-05-07	$5.38	$5.43	$5.38	$5.43	$5.43	2,000
2021-05-06	$5.30	$5.38	$5.30	$5.38	$5.38	200
2021-05-05	$5.40	$5.40	$5.30	$5.38	$5.38	552
2021-05-04	$5.35	$5.43	$5.28	$5.43	$5.43	2,886
2021-05-03	$5.68	$5.68	$5.50	$5.50	$5.50	1,071
2021-04-30	$5.66	$5.66	$5.66	$5.66	$5.66	300
2021-04-29	$5.72	$5.72	$5.70	$5.70	$5.70	210
2021-04-28	$5.67	$5.67	$5.67	$5.67	$5.67	600
2021-04-27	$5.70	$5.70	$5.70	$5.70	$5.70	401
2021-04-26	$5.72	$5.72	$5.72	$5.72	$5.72	300
2021-04-23	$5.70	$5.70	$5.70	$5.70	$5.70	300
2021-04-22	$5.72	$5.72	$5.72	$5.72	$5.72	800
2021-04-21	$5.67	$5.77	$5.67	$5.77	$5.77	12,586
2021-04-20	$5.66	$5.67	$5.66	$5.67	$5.67	700
2021-04-19	$5.70	$5.70	$5.70	$5.70	$5.70	300
2021-04-16	$5.65	$5.67	$5.65	$5.67	$5.67	1,601
2021-04-15	$5.69	$5.69	$5.69	$5.69	$5.69	100
2021-04-14	$5.26	$5.70	$5.26	$5.70	$5.70	502
2021-04-13	$5.56	$5.56	$5.36	$5.45	$5.45	3,300
2021-04-12	$5.60	$5.60	$5.50	$5.53	$5.53	1,200
2021-04-09	$5.50	$5.75	$5.50	$5.68	$5.68	16,499
2021-04-08	$5.06	$5.55	$5.06	$5.42	$5.42	1,398
2021-04-07	$4.83	$5.09	$4.80	$5.09	$5.09	19,591
2021-04-06	$4.50	$4.82	$4.50	$4.76	$4.76	4,804
2021-04-05	$4.65	$4.65	$4.50	$4.50	$4.50	27,600
2021-04-01	$4.53	$4.60	$4.50	$4.50	$4.50	2,816
2021-03-31	$4.50	$4.60	$4.50	$4.50	$4.50	3,498
2021-03-30	$4.40	$4.50	$4.30	$4.48	$4.48	11,700
2021-03-29	$4.60	$4.60	$4.52	$4.52	$4.52	500
2021-03-26	$4.38	$4.64	$4.38	$4.55	$4.55	1,100
2021-03-25	$4.65	$4.65	$4.64	$4.64	$4.64	350
2021-03-24	$4.68	$4.68	$4.60	$4.60	$4.60	200
2021-03-23	$4.60	$4.70	$4.60	$4.70	$4.70	1,500
2021-03-22	$4.60	$4.70	$4.60	$4.70	$4.70	1,512
2021-03-19	$4.65	$4.70	$4.65	$4.70	$4.70	1,200
2021-03-18	$4.70	$4.70	$4.68	$4.68	$4.68	1,200
2021-03-17	$4.71	$4.71	$4.70	$4.70	$4.70	1,100
2021-03-16	$4.72	$4.72	$4.70	$4.70	$4.70	1,100
2021-03-15	$4.71	$4.76	$4.60	$4.70	$4.70	1,300
2021-03-12	$4.67	$4.67	$4.27	$4.60	$4.60	6,412
2021-03-11	$4.53	$4.76	$4.39	$4.76	$4.76	7,300
2021-03-10	$4.59	$4.65	$4.45	$4.65	$4.65	6,010
2021-03-09	$4.60	$4.68	$4.50	$4.68	$4.68	5,923
2021-03-08	$4.60	$4.65	$4.41	$4.65	$4.65	5,178
2021-03-05	$4.54	$4.65	$4.46	$4.65	$4.65	10,982
2021-03-04	$4.66	$4.66	$4.66	$4.66	$4.66	100
2021-03-03	$4.50	$4.65	$4.41	$4.65	$4.65	7,300
2021-03-02	$4.65	$4.65	$4.65	$4.65	$4.65	100
2021-03-01	$4.55	$4.70	$4.45	$4.70	$4.70	2,725
2021-02-26	$4.48	$4.58	$4.45	$4.58	$4.58	9,500
2021-02-25	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-02-24	$4.60	$4.70	$4.55	$4.70	$4.70	4,400
2021-02-23	$4.52	$4.67	$4.52	$4.67	$4.67	1,600
2021-02-22	$4.45	$4.68	$4.45	$4.67	$4.67	4,722
2021-02-19	$4.60	$4.71	$4.58	$4.69	$4.69	8,417
2021-02-18	$4.65	$4.66	$4.56	$4.60	$4.60	3,173
2021-02-17	$4.85	$4.85	$4.76	$4.81	$4.81	600
2021-02-16	$4.81	$4.95	$4.81	$4.89	$4.89	2,388
2021-02-12	$4.40	$4.76	$4.27	$4.65	$4.65	15,201
2021-02-11	$4.40	$4.45	$4.40	$4.45	$4.45	1,730
2021-02-10	$4.30	$4.46	$4.20	$4.27	$4.27	5,986
2021-02-09	$4.40	$4.40	$4.27	$4.27	$4.27	5,986
2021-02-08	$4.53	$4.53	$4.33	$4.35	$4.35	1,721
2021-02-05	$4.50	$4.50	$4.44	$4.50	$4.50	360
2021-02-04	$4.60	$4.60	$4.50	$4.59	$4.59	1,147
2021-02-03	$4.70	$4.70	$4.70	$4.70	$4.70	100
2021-02-02	$4.68	$4.68	$4.68	$4.68	$4.68	110
2021-02-01	$4.70	$4.70	$4.70	$4.70	$4.70	171
2021-01-29	$4.58	$4.70	$4.58	$4.70	$4.70	1,500
2021-01-28	$4.85	$4.85	$4.43	$4.65	$4.65	5,424
2021-01-27	$4.73	$4.90	$4.73	$4.75	$4.75	7,509
2021-01-26	$4.75	$4.90	$4.38	$4.73	$4.73	6,065
2021-01-25	$4.90	$5.08	$4.79	$4.84	$4.84	3,977
2021-01-22	$4.85	$4.98	$4.80	$4.90	$4.90	4,150
2021-01-21	$4.98	$5.08	$4.98	$5.08	$5.08	200
2021-01-20	$4.90	$5.15	$4.85	$5.13	$5.13	51,950
2021-01-19	$4.90	$5.00	$4.77	$4.85	$4.85	5,710
2021-01-15	$4.53	$4.90	$3.50	$4.80	$4.80	47,299
2021-01-14	$5.60	$5.80	$5.25	$5.35	$5.35	106,297
2021-01-13	$5.90	$5.90	$5.09	$5.50	$5.50	16,013
2021-01-12	$6.50	$6.68	$5.84	$6.15	$6.15	12,988
2021-01-11	$6.30	$6.30	$6.30	$6.30	$6.30	110
2021-01-08	$6.30	$6.30	$6.30	$6.30	$6.30	264
2021-01-07	$6.40	$6.40	$5.90	$6.40	$6.40	5,235
2021-01-06	$7.08	$7.08	$6.25	$6.90	$6.90	19,726
2021-01-05	$7.73	$7.73	$7.10	$7.40	$7.40	1,630
2021-01-04	$7.80	$7.80	$7.80	$7.80	$7.80	100
2020-12-31	$8.05	$8.05	$7.68	$7.68	$7.68	200
2020-12-30	$8.05	$8.05	$7.67	$8.03	$8.03	2,700
2020-12-29	$7.84	$7.90	$7.84	$7.89	$7.89	2,600
2020-12-28	$8.00	$8.00	$7.51	$7.70	$7.70	6,715
2020-12-24	$8.55	$8.55	$7.75	$8.38	$8.38	2,653
2020-12-23	$8.70	$8.70	$8.03	$8.37	$8.37	18,346
2020-12-22	$8.55	$8.55	$8.20	$8.50	$8.50	14,600
2020-12-21	$8.53	$8.65	$8.25	$8.43	$8.43	33,934
2020-12-18	$8.05	$8.60	$8.05	$8.45	$8.45	8,559
2020-12-17	$8.00	$8.40	$7.75	$8.05	$8.05	15,266
2020-12-16	$7.65	$8.45	$7.55	$8.44	$8.44	27,769
2020-12-15	$8.36	$8.36	$7.60	$7.90	$7.90	22,623
2020-12-14	$9.54	$9.54	$9.10	$9.50	$9.50	7,088
2020-12-11	$9.70	$9.70	$9.35	$9.70	$9.70	1,334
2020-12-10	$9.75	$10.00	$9.35	$9.70	$9.70	3,272
2020-12-09	$9.50	$9.77	$9.35	$9.50	$9.50	94,376
2020-12-08	$9.70	$9.75	$9.35	$9.38	$9.38	13,900
2020-12-07	$9.70	$9.80	$9.56	$9.75	$9.75	7,800
2020-12-04	$9.80	$9.85	$9.56	$9.85	$9.85	2,400
2020-12-03	$9.70	$9.70	$9.70	$9.70	$9.70	542
2020-12-02	$9.57	$9.80	$9.57	$9.80	$9.80	500
2020-12-01	$9.90	$10.25	$9.60	$9.79	$9.79	6,860
2020-11-30	$10.04	$10.17	$9.70	$10.02	$10.02	1,500
2020-11-27	$10.00	$10.00	$10.00	$10.00	$10.00	43
2020-11-25	$9.85	$10.00	$9.80	$10.00	$10.00	5,235
2020-11-24	$9.80	$9.80	$9.65	$9.80	$9.80	1,700
2020-11-23	$10.15	$10.15	$9.51	$9.70	$9.70	5,836
2020-11-20	$10.15	$10.25	$9.88	$9.95	$9.95	2,051
2020-11-19	$9.30	$10.00	$9.30	$10.00	$10.00	18,795
2020-11-18	$8.75	$8.81	$8.50	$8.65	$8.65	17,085
2020-11-17	$8.65	$8.65	$8.65	$8.65	$8.65	800
2020-11-16	$8.65	$8.65	$8.65	$8.65	$8.65	200
2020-11-13	$8.63	$8.65	$8.58	$8.65	$8.65	4,460
2020-11-12	$8.55	$8.60	$8.55	$8.60	$8.60	2,200
2020-11-11	$8.50	$8.65	$8.16	$8.65	$8.65	3,872
2020-11-10	$8.60	$8.65	$8.60	$8.65	$8.65	4,500
2020-11-09	$8.65	$8.75	$8.45	$8.70	$8.70	5,959
2020-11-06	$8.35	$8.50	$8.15	$8.50	$8.50	3,300
2020-11-05	$8.20	$8.32	$8.20	$8.32	$8.32	1,600
2020-11-04	$8.50	$8.50	$8.00	$8.20	$8.20	3,858
2020-11-03	$7.90	$8.25	$7.90	$8.20	$8.20	2,200
2020-11-02	$8.10	$8.20	$7.70	$7.80	$7.80	6,563
2020-10-30	$8.40	$8.45	$8.00	$8.10	$8.10	12,900
2020-10-29	$8.50	$8.50	$8.50	$8.50	$8.50	100
2020-10-28	$8.60	$8.60	$8.40	$8.45	$8.45	5,100
2020-10-27	$8.60	$8.65	$8.45	$8.60	$8.60	1,800
2020-10-26	$8.60	$8.60	$8.60	$8.60	$8.60	600
2020-10-23	$8.50	$8.70	$8.50	$8.70	$8.70	4,800
2020-10-22	$8.70	$8.80	$8.60	$8.75	$8.75	3,901
2020-10-21	$8.70	$8.85	$8.70	$8.85	$8.85	1,000
2020-10-20	$8.90	$9.00	$8.90	$9.00	$9.00	700
2020-10-19	$8.90	$8.90	$8.90	$8.90	$8.90	503
2020-10-16	$8.60	$8.90	$8.60	$8.90	$8.90	500
2020-10-15	$8.65	$8.80	$8.65	$8.80	$8.80	2,600
2020-10-14	$8.75	$8.75	$8.75	$8.75	$8.75	0
2020-10-13	$8.50	$8.75	$8.50	$8.75	$8.75	1,520
2020-10-12	$8.65	$8.71	$8.50	$8.65	$8.65	5,900
2020-10-09	$8.80	$8.82	$8.65	$8.82	$8.82	900
2020-10-08	$8.80	$8.80	$8.65	$8.80	$8.80	302
2020-10-07	$8.80	$8.80	$8.80	$8.80	$8.80	100
2020-10-06	$8.79	$8.79	$8.79	$8.79	$8.79	100
2020-10-05	$8.75	$8.75	$8.75	$8.75	$8.75	100
2020-10-02	$8.70	$8.70	$8.70	$8.70	$8.70	100
2020-10-01	$8.70	$8.70	$8.70	$8.70	$8.70	100
2020-09-30	$8.40	$8.60	$8.40	$8.59	$8.59	3,200
2020-09-29	$8.40	$8.40	$8.40	$8.40	$8.40	100
2020-09-28	$8.35	$8.45	$8.35	$8.45	$8.45	200
2020-09-25	$7.90	$8.30	$7.90	$8.30	$8.30	2,100
2020-09-24	$7.80	$8.05	$7.70	$8.05	$8.05	1,100
2020-09-23	$8.05	$8.05	$7.66	$7.90	$7.90	2,450
2020-09-22	$7.90	$8.00	$7.90	$8.00	$8.00	3,239
2020-09-21	$7.52	$8.20	$7.52	$7.95	$7.95	22,277
2020-09-18	$7.72	$7.90	$7.72	$7.90	$7.90	233
2020-09-17	$7.97	$8.00	$7.75	$7.90	$7.90	488
2020-09-16	$8.30	$8.30	$8.00	$8.25	$8.25	3,501
2020-09-15	$8.35	$8.40	$8.25	$8.25	$8.25	4,010
2020-09-14	$8.60	$8.60	$8.45	$8.60	$8.60	502
2020-09-11	$8.50	$8.60	$8.15	$8.60	$8.60	101,010
2020-09-10	$8.65	$8.75	$8.63	$8.65	$8.65	4,411
2020-09-09	$8.75	$8.85	$8.65	$8.75	$8.75	113,690
2020-09-08	$9.06	$9.06	$8.90	$9.03	$9.03	600
2020-09-04	$9.05	$9.05	$8.95	$9.05	$9.05	1,500
2020-09-03	$8.98	$9.05	$8.98	$9.05	$9.05	4,100
2020-09-02	$9.10	$9.15	$9.00	$9.05	$9.05	14,300
2020-09-01	$9.05	$9.18	$8.90	$9.18	$9.18	600
2020-08-31	$9.20	$9.25	$8.89	$9.25	$9.25	7,600
2020-08-28	$9.00	$9.25	$9.00	$9.20	$9.20	1,100
2020-08-27	$9.00	$9.00	$9.00	$9.00	$9.00	100
2020-08-26	$9.00	$9.00	$8.95	$8.95	$8.95	200
2020-08-25	$9.00	$9.00	$8.67	$9.00	$9.00	706
2020-08-24	$8.95	$8.95	$8.95	$8.95	$8.95	105
2020-08-21	$8.95	$8.95	$8.85	$8.95	$8.95	590
2020-08-20	$8.75	$8.95	$8.75	$8.95	$8.95	866
2020-08-19	$9.00	$9.00	$9.00	$9.00	$9.00	100
2020-08-18	$8.80	$8.92	$8.80	$8.92	$8.92	300
2020-08-17	$8.65	$8.80	$8.62	$8.80	$8.80	3,700
2020-08-14	$8.65	$8.65	$8.30	$8.65	$8.65	900
2020-08-13	$8.35	$8.62	$8.35	$8.62	$8.62	2,181
2020-08-12	$8.20	$8.35	$8.20	$8.35	$8.35	900
2020-08-11	$8.35	$8.35	$8.35	$8.35	$8.35	201
2020-08-10	$8.55	$8.55	$8.55	$8.55	$8.55	100
2020-08-07	$8.55	$8.55	$8.55	$8.55	$8.55	100
2020-08-06	$8.40	$8.60	$8.40	$8.60	$8.60	978
2020-08-05	$8.50	$8.50	$8.50	$8.50	$8.50	0
2020-08-04	$8.50	$8.50	$8.50	$8.50	$8.50	100
2020-08-03	$8.50	$8.50	$8.50	$8.50	$8.50	100
2020-07-31	$8.40	$8.50	$8.40	$8.50	$8.50	200
2020-07-30	$8.35	$8.50	$8.20	$8.50	$8.50	605
2020-07-29	$8.61	$8.61	$8.35	$8.61	$8.61	400
2020-07-28	$8.65	$8.65	$8.40	$8.62	$8.62	501
2020-07-27	$8.85	$8.85	$8.55	$8.55	$8.55	440
2020-07-24	$8.65	$8.70	$8.60	$8.70	$8.70	600
2020-07-23	$8.75	$8.75	$8.75	$8.75	$8.75	100
2020-07-22	$8.55	$8.75	$8.55	$8.75	$8.75	376
2020-07-21	$8.75	$8.75	$8.55	$8.75	$8.75	1,300
2020-07-20	$8.80	$8.80	$8.50	$8.75	$8.75	1,420
2020-07-17	$9.00	$9.00	$8.60	$8.75	$8.75	3,500
2020-07-16	$8.90	$9.10	$8.85	$9.00	$9.00	10,600
2020-07-15	$9.10	$9.25	$9.10	$9.25	$9.25	300
2020-07-14	$9.15	$9.25	$9.12	$9.25	$9.25	1,400
2020-07-13	$9.00	$9.15	$9.00	$9.15	$9.15	1,700
2020-07-10	$8.25	$8.75	$8.25	$8.75	$8.75	1,900
2020-07-09	$7.90	$8.35	$7.83	$8.35	$8.35	9,300
2020-07-08	$7.85	$7.95	$7.85	$7.95	$7.95	500
2020-07-07	$7.85	$7.85	$7.65	$7.80	$7.80	2,100
2020-07-06	$7.90	$7.90	$7.90	$7.90	$7.90	100
2020-07-02	$7.80	$7.90	$7.80	$7.90	$7.90	200
2020-07-01	$7.90	$7.90	$7.90	$7.90	$7.90	100
2020-06-30	$7.50	$7.70	$7.50	$7.70	$7.70	900
2020-06-29	$7.38	$7.38	$7.38	$7.38	$7.38	102
2020-06-26	$7.15	$7.40	$7.10	$7.36	$7.36	7,102
2020-06-25	$7.30	$7.35	$7.30	$7.35	$7.35	1,700
2020-06-24	$7.35	$7.60	$7.35	$7.60	$7.60	12,009
2020-06-23	$7.60	$7.60	$7.60	$7.60	$7.60	1,032
2020-06-22	$7.60	$7.60	$7.05	$7.40	$7.40	2,048
2020-06-19	$8.06	$8.06	$7.50	$7.50	$7.50	1,420
2020-06-18	$8.04	$8.04	$8.04	$8.04	$8.04	2,500
2020-06-17	$8.05	$8.10	$8.02	$8.10	$8.10	700
2020-06-16	$8.35	$8.35	$8.00	$8.25	$8.25	3,275
2020-06-15	$7.85	$7.98	$7.85	$7.98	$7.98	1,127
2020-06-12	$8.05	$8.34	$7.85	$7.90	$7.90	14,710
2020-06-11	$8.21	$8.35	$8.20	$8.35	$8.35	300
2020-06-10	$8.40	$8.40	$8.40	$8.40	$8.40	638
2020-06-09	$8.40	$8.45	$8.30	$8.45	$8.45	8,803
2020-06-08	$8.75	$8.85	$8.75	$8.80	$8.80	7,404
2020-06-05	$8.85	$8.85	$8.85	$8.85	$8.85	4,390
2020-06-04	$9.00	$9.00	$8.75	$8.85	$8.85	3,638
2020-06-03	$8.75	$9.00	$8.75	$8.90	$8.90	4,315
2020-06-02	$8.85	$9.03	$8.75	$8.75	$8.75	43,600
2020-06-01	$8.13	$8.50	$8.10	$8.50	$8.50	18,410
2020-05-29	$8.10	$8.25	$8.00	$8.25	$8.25	506
2020-05-28	$7.90	$8.00	$7.90	$8.00	$8.00	8,600
2020-05-27	$8.10	$8.10	$7.97	$8.00	$8.00	3,510
2020-05-26	$7.95	$8.15	$7.95	$8.00	$8.00	4,813
2020-05-22	$7.95	$7.95	$7.80	$7.80	$7.80	1,650
2020-05-21	$7.83	$8.30	$7.83	$8.10	$8.10	34,000
2020-05-20	$7.75	$7.80	$7.52	$7.80	$7.80	11,326
2020-05-19	$8.00	$8.30	$7.65	$7.68	$7.68	8,641
2020-05-18	$7.22	$7.27	$7.00	$7.27	$7.27	3,200
2020-05-15	$7.10	$7.22	$7.10	$7.22	$7.22	900
2020-05-14	$6.80	$7.15	$6.80	$7.15	$7.15	500
2020-05-13	$7.10	$7.40	$6.84	$7.15	$7.15	3,900
2020-05-12	$7.42	$7.42	$7.30	$7.42	$7.42	700
2020-05-11	$6.99	$7.40	$6.99	$7.35	$7.35	10,700
2020-05-08	$7.13	$7.22	$7.05	$7.14	$7.14	15,200
2020-05-07	$6.87	$7.10	$6.70	$7.10	$7.10	6,534
2020-05-06	$6.95	$6.95	$6.50	$6.90	$6.90	500
2020-05-05	$6.70	$7.00	$6.62	$6.80	$6.80	3,699
2020-05-04	$6.30	$6.70	$6.30	$6.70	$6.70	4,200
2020-05-01	$6.32	$6.40	$6.30	$6.40	$6.40	2,650
2020-04-30	$6.38	$6.40	$6.34	$6.40	$6.40	1,700
2020-04-29	$6.20	$6.33	$6.20	$6.31	$6.31	15,031
2020-04-28	$6.30	$6.30	$6.30	$6.30	$6.30	100
2020-04-27	$6.15	$6.20	$6.15	$6.20	$6.20	400
2020-04-24	$6.00	$6.20	$5.93	$6.20	$6.20	5,750
2020-04-23	$6.05	$6.20	$6.05	$6.20	$6.20	2,202
2020-04-22	$6.10	$6.20	$6.10	$6.20	$6.20	3,200
2020-04-21	$6.20	$6.20	$5.70	$6.00	$6.00	4,820
2020-04-20	$6.60	$6.90	$6.40	$6.40	$6.40	1,908
2020-04-17	$6.95	$7.00	$6.87	$7.00	$7.00	1,800
2020-04-16	$6.55	$6.65	$6.50	$6.65	$6.65	1,800
2020-04-15	$6.60	$6.70	$6.50	$6.60	$6.60	2,400
2020-04-14	$6.75	$7.00	$6.70	$6.90	$6.90	2,650
2020-04-13	$6.70	$6.90	$6.53	$6.80	$6.80	33,668
2020-04-09	$6.25	$6.65	$6.00	$6.60	$6.60	7,951
2020-04-08	$5.32	$6.10	$5.32	$6.00	$6.00	26,631
2020-04-07	$5.20	$5.40	$4.95	$5.25	$5.25	28,265
2020-04-06	$4.95	$5.20	$4.90	$5.10	$5.10	8,100
2020-04-03	$5.13	$5.13	$4.56	$4.90	$4.90	8,070
2020-04-02	$5.02	$5.40	$4.36	$4.95	$4.95	14,122
2020-04-01	$5.32	$5.42	$5.02	$5.40	$5.40	5,331
2020-03-31	$5.52	$5.88	$5.52	$5.88	$5.88	210
2020-03-30	$6.10	$6.10	$5.25	$6.10	$6.10	1,085
2020-03-27	$6.10	$6.10	$6.10	$6.10	$6.10	257
2020-03-26	$5.20	$6.31	$5.20	$6.25	$6.25	7,337
2020-03-25	$4.85	$5.89	$4.83	$5.89	$5.89	2,201
2020-03-24	$4.60	$4.85	$4.60	$4.85	$4.85	24,800
2020-03-23	$4.70	$4.75	$4.50	$4.50	$4.50	10,265
2020-03-20	$5.75	$6.50	$4.25	$4.70	$4.70	106,340
2020-03-19	$5.40	$6.00	$5.40	$5.60	$5.60	434
2020-03-18	$5.60	$5.60	$5.01	$5.40	$5.40	600
2020-03-17	$6.54	$6.75	$6.54	$6.75	$6.75	610
2020-03-16	$6.75	$6.75	$6.54	$6.75	$6.75	370
2020-03-13	$7.40	$7.60	$7.05	$7.45	$7.45	3,500
2020-03-12	$8.00	$8.00	$6.90	$7.10	$7.10	7,778
2020-03-11	$8.20	$8.36	$8.05	$8.29	$8.29	26,819
2020-03-10	$8.50	$8.65	$8.20	$8.30	$8.30	8,183
2020-03-09	$9.33	$9.33	$8.25	$8.25	$8.25	12,863
2020-03-06	$9.80	$9.80	$9.60	$9.75	$9.75	1,631
2020-03-05	$9.67	$10.10	$9.67	$9.90	$9.90	1,500
2020-03-04	$9.90	$10.10	$9.90	$10.10	$10.10	1,827
2020-03-03	$10.15	$10.15	$9.68	$10.10	$10.10	10,671
2020-03-02	$10.15	$10.15	$10.15	$10.15	$10.15	85
2020-02-28	$10.05	$10.15	$9.70	$10.15	$10.15	314,283
2020-02-27	$10.68	$10.68	$10.00	$10.48	$10.48	5,300
2020-02-26	$10.85	$10.90	$10.68	$10.80	$10.80	2,110
2020-02-25	$10.95	$10.95	$10.80	$10.80	$10.80	8,000
2020-02-24	$10.85	$10.95	$10.85	$10.95	$10.95	650
2020-02-21	$10.90	$11.00	$10.75	$10.95	$10.95	8,600
2020-02-20	$11.00	$11.10	$11.00	$11.00	$11.00	303
2020-02-19	$10.75	$10.95	$10.65	$10.95	$10.95	2,900
2020-02-18	$10.98	$10.98	$10.98	$10.98	$10.98	100
2020-02-14	$11.11	$11.11	$11.11	$11.11	$11.11	500
2020-02-13	$11.00	$11.10	$11.00	$11.10	$11.10	7,770
2020-02-12	$10.90	$11.10	$10.90	$11.10	$11.10	1,700
2020-02-11	$10.85	$10.90	$10.85	$10.90	$10.90	97,287
2020-02-10	$10.87	$10.87	$10.87	$10.87	$10.87	0
2020-02-07	$10.87	$10.87	$10.83	$10.87	$10.87	5,300
2020-02-06	$10.80	$10.85	$10.75	$10.85	$10.85	1,600
2020-02-05	$10.65	$10.90	$10.65	$10.90	$10.90	248,012
2020-02-04	$10.70	$10.85	$10.50	$10.75	$10.75	456,432
2020-02-03	$10.54	$10.54	$10.54	$10.54	$10.54	1,100
2020-01-31	$10.35	$10.50	$10.30	$10.50	$10.50	7,189
2020-01-30	$10.35	$10.50	$10.25	$10.50	$10.50	12,108
2020-01-29	$10.60	$10.60	$10.40	$10.50	$10.50	4,222
2020-01-28	$10.75	$10.75	$10.60	$10.65	$10.65	2,394
2020-01-27	$10.70	$10.80	$10.70	$10.79	$10.79	5,000
2020-01-24	$10.75	$10.75	$10.75	$10.75	$10.75	700
2020-01-23	$10.65	$10.75	$10.60	$10.75	$10.75	13,032
2020-01-22	$10.88	$10.88	$10.70	$10.78	$10.78	6,700
2020-01-21	$10.90	$10.90	$10.85	$10.90	$10.90	6,250
2020-01-17	$11.00	$11.00	$10.80	$10.90	$10.90	31,971
2020-01-16	$10.99	$11.00	$10.48	$10.50	$10.50	787,889
2020-01-15	$10.80	$11.10	$10.80	$10.90	$10.90	265,197
2020-01-14	$11.13	$11.40	$10.10	$10.65	$10.65	441,555
2020-01-13	$11.50	$11.50	$10.65	$11.25	$11.25	209,370
2020-01-10	$11.90	$11.90	$11.88	$11.88	$11.88	1,300
2020-01-09	$11.69	$11.77	$11.69	$11.77	$11.77	1,043
2020-01-08	$11.62	$11.80	$11.61	$11.80	$11.80	16,234
2020-01-07	$11.75	$11.94	$11.52	$11.52	$11.52	171,200
2020-01-06	$11.60	$11.95	$11.60	$11.67	$11.67	33,802
2020-01-03	$11.50	$11.60	$11.50	$11.60	$11.60	5,600
2020-01-02	$11.05	$11.60	$11.05	$11.60	$11.60	10,410
2019-12-31	$11.38	$11.40	$11.00	$11.34	$11.34	3,972
2019-12-30	$11.38	$11.50	$11.38	$11.40	$11.40	700
2019-12-27	$11.35	$11.50	$11.35	$11.50	$11.50	7,075
2019-12-26	$11.00	$11.35	$11.00	$11.35	$11.35	1,700
2019-12-24	$11.02	$11.35	$11.02	$11.35	$11.35	1,600
2019-12-23	$11.14	$11.30	$11.14	$11.30	$11.30	3,045
2019-12-20	$11.22	$11.22	$11.22	$11.22	$11.22	360
2019-12-19	$11.18	$11.22	$11.00	$11.20	$11.20	18,193
2019-12-18	$10.90	$11.10	$10.90	$11.10	$11.10	2,400
2019-12-17	$10.90	$11.00	$10.80	$11.00	$11.00	2,700
2019-12-16	$10.80	$11.00	$10.28	$10.96	$10.96	7,069
2019-12-13	$10.79	$11.10	$10.78	$11.10	$11.10	16,643
2019-12-12	$10.74	$10.90	$10.60	$10.75	$10.75	6,138
2019-12-11	$10.51	$10.83	$10.51	$10.77	$10.77	9,150
2019-12-10	$10.40	$10.75	$10.40	$10.75	$10.75	5,650
2019-12-09	$10.80	$10.95	$10.55	$10.76	$10.76	7,600
2019-12-06	$10.24	$10.40	$10.10	$10.20	$10.20	24,208
2019-12-05	$10.10	$10.20	$10.10	$10.18	$10.18	6,200
2019-12-04	$10.15	$10.24	$9.95	$10.00	$10.00	5,402
2019-12-03	$9.90	$10.25	$9.90	$10.18	$10.18	10,773
2019-12-02	$10.05	$10.20	$10.05	$10.20	$10.20	800
2019-11-29	$10.07	$10.07	$10.07	$10.07	$10.07	500
2019-11-27	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-11-26	$10.00	$10.10	$10.00	$10.10	$10.10	300
2019-11-25	$9.80	$10.00	$9.80	$10.00	$10.00	2,200
2019-11-22	$9.60	$9.90	$9.60	$9.90	$9.90	4,100
2019-11-21	$9.35	$9.60	$9.35	$9.60	$9.60	8,242
2019-11-20	$9.40	$9.40	$9.10	$9.35	$9.35	51,136
2019-11-19	$10.20	$10.20	$9.23	$9.50	$9.50	28,797
2019-11-18	$10.20	$10.30	$10.10	$10.30	$10.30	4,485
2019-11-15	$10.00	$10.20	$9.85	$10.20	$10.20	5,580
2019-11-14	$10.05	$10.25	$9.80	$10.02	$10.02	31,869
2019-11-13	$10.59	$10.60	$10.10	$10.25	$10.25	36,950
2019-11-12	$10.70	$10.70	$10.55	$10.70	$10.70	1,800
2019-11-11	$10.70	$10.70	$10.70	$10.70	$10.70	700
2019-11-08	$10.70	$10.79	$10.70	$10.70	$10.70	3,725
2019-11-07	$10.32	$11.05	$10.32	$10.83	$10.83	17,600
2019-11-06	$10.55	$10.65	$10.20	$10.32	$10.32	45,038
2019-11-05	$9.90	$10.75	$9.90	$10.55	$10.55	609,800
2019-11-04	$10.80	$10.90	$10.80	$10.90	$10.90	400
2019-11-01	$10.61	$10.85	$10.42	$10.75	$10.75	21,000
2019-10-31	$11.10	$11.10	$10.26	$10.65	$10.65	410,701
2019-10-30	$11.22	$11.22	$11.15	$11.15	$11.15	3,600
2019-10-29	$11.25	$11.30	$11.25	$11.30	$11.30	500
2019-10-28	$11.40	$11.40	$11.15	$11.30	$11.30	1,200
2019-10-25	$11.50	$11.75	$11.50	$11.60	$11.60	6,300
2019-10-24	$11.65	$11.75	$11.50	$11.75	$11.75	23,568
2019-10-23	$11.25	$11.55	$11.00	$11.55	$11.55	7,172
2019-10-22	$11.55	$11.65	$11.50	$11.65	$11.65	2,316
2019-10-21	$11.50	$11.70	$11.50	$11.65	$11.65	2,765
2019-10-18	$11.30	$11.55	$11.30	$11.55	$11.55	1,171
2019-10-17	$11.55	$11.65	$11.11	$11.50	$11.50	12,566
2019-10-16	$11.60	$11.85	$11.55	$11.80	$11.80	40,380
2019-10-15	$11.90	$11.90	$11.90	$11.90	$11.90	500
2019-10-14	$11.92	$11.92	$11.92	$11.92	$11.92	0
2019-10-11	$11.85	$12.00	$11.80	$11.92	$11.92	11,021
2019-10-10	$11.75	$11.95	$11.75	$11.85	$11.85	2,072
2019-10-09	$11.80	$11.85	$11.80	$11.85	$11.85	1,100
2019-10-08	$11.69	$11.85	$11.65	$11.85	$11.85	12,643
2019-10-07	$11.60	$11.95	$11.57	$11.95	$11.95	841
2019-10-04	$11.50	$11.95	$11.50	$11.95	$11.95	115,641
2019-10-03	$11.25	$11.45	$11.25	$11.45	$11.45	2,664
2019-10-02	$11.60	$11.60	$11.10	$11.40	$11.40	6,452
2019-10-01	$12.00	$12.00	$11.60	$11.60	$11.60	18,916
2019-09-30	$12.25	$12.35	$11.95	$12.10	$12.10	37,880
2019-09-27	$11.75	$12.25	$11.60	$12.10	$12.10	39,192
2019-09-26	$12.00	$12.00	$11.35	$11.75	$11.75	316,014
2019-09-25	$12.05	$12.15	$11.95	$12.15	$12.15	4,267
2019-09-24	$12.10	$12.20	$11.98	$12.13	$12.13	34,698
2019-09-23	$12.20	$12.35	$12.00	$12.14	$12.14	31,057
2019-09-20	$12.25	$12.28	$12.00	$12.15	$12.15	7,900
2019-09-19	$12.25	$12.25	$12.00	$12.21	$12.21	22,114
2019-09-18	$12.45	$12.45	$12.15	$12.24	$12.24	11,800
2019-09-17	$12.80	$12.95	$12.35	$12.45	$12.45	40,190
2019-09-16	$12.65	$12.65	$12.65	$12.65	$12.65	600
2019-09-13	$12.60	$12.65	$12.45	$12.65	$12.65	15,469
2019-09-12	$12.85	$12.88	$12.50	$12.70	$12.70	5,739
2019-09-11	$12.30	$12.65	$12.18	$12.65	$12.65	11,600
2019-09-10	$13.00	$13.00	$12.25	$12.60	$12.60	13,405
2019-09-09	$12.50	$13.50	$12.35	$13.10	$13.10	147,775
2019-09-06	$11.50	$11.50	$10.80	$11.15	$11.15	51,280
2019-09-05	$11.70	$12.10	$11.68	$12.10	$12.10	32,972
2019-09-04	$11.55	$11.90	$11.40	$11.65	$11.65	16,853
2019-09-03	$11.59	$11.63	$11.40	$11.45	$11.45	10,352
2019-08-30	$11.12	$11.70	$11.12	$11.48	$11.48	23,479
2019-08-29	$11.15	$11.20	$11.05	$11.20	$11.20	35,880
2019-08-28	$10.85	$11.05	$10.85	$11.05	$11.05	21,284
2019-08-27	$10.82	$10.91	$10.80	$10.90	$10.90	10,317
2019-08-26	$10.82	$10.82	$10.82	$10.82	$10.82	131
2019-08-23	$10.79	$10.82	$10.55	$10.75	$10.75	18,135
2019-08-22	$10.65	$10.90	$10.30	$10.84	$10.84	204,290
2019-08-21	$9.80	$10.65	$9.73	$10.65	$10.65	39,020
2019-08-20	$9.85	$10.00	$9.85	$9.94	$9.94	1,550
2019-08-19	$9.75	$9.84	$9.75	$9.84	$9.84	8,295
2019-08-16	$9.80	$9.85	$9.80	$9.83	$9.83	2,800
2019-08-15	$9.82	$9.90	$9.74	$9.84	$9.84	28,292
2019-08-14	$10.15	$10.20	$9.74	$9.84	$9.84	37,839
2019-08-13	$10.25	$10.25	$10.10	$10.20	$10.20	8,563
2019-08-12	$10.10	$10.42	$10.06	$10.25	$10.25	9,335
2019-08-09	$10.24	$10.39	$10.10	$10.39	$10.39	8,409
2019-08-08	$10.25	$10.40	$10.00	$10.24	$10.24	29,357
2019-08-07	$10.18	$10.20	$9.90	$10.20	$10.20	12,617
2019-08-06	$10.10	$10.25	$10.10	$10.23	$10.23	64,204
2019-08-05	$10.20	$10.20	$10.00	$10.20	$10.20	500
2019-08-02	$10.35	$10.35	$10.26	$10.30	$10.30	5,221
2019-08-01	$10.45	$10.45	$10.17	$10.35	$10.35	500
2019-07-31	$10.30	$10.64	$10.14	$10.58	$10.58	22,539
2019-07-30	$10.59	$10.70	$10.55	$10.70	$10.70	7,000
2019-07-29	$10.69	$10.75	$10.59	$10.70	$10.70	9,650
2019-07-26	$10.40	$10.66	$10.35	$10.65	$10.65	97,161
2019-07-25	$10.40	$10.45	$10.10	$10.45	$10.45	55,751
2019-07-24	$10.51	$10.51	$10.35	$10.40	$10.40	23,730
2019-07-23	$10.40	$10.70	$10.35	$10.58	$10.58	23,363
2019-07-22	$9.80	$10.26	$9.80	$10.26	$10.26	140,850
2019-07-19	$9.19	$9.85	$9.19	$9.85	$9.85	31,098
2019-07-18	$10.00	$10.00	$9.20	$9.20	$9.20	102,123
2019-07-17	$10.73	$10.73	$10.02	$10.25	$10.25	18,889
2019-07-16	$10.52	$10.92	$10.33	$10.84	$10.84	236,465
2019-07-15	$11.54	$11.54	$10.40	$11.10	$11.10	382,688
2019-07-12	$11.80	$11.80	$10.93	$11.50	$11.50	25,738
2019-07-11	$12.16	$12.19	$12.05	$12.05	$12.05	2,400
2019-07-10	$11.99	$12.10	$11.81	$12.10	$12.10	15,500
2019-07-09	$12.40	$12.43	$12.02	$12.15	$12.15	1,547
2019-07-08	$12.40	$12.45	$12.30	$12.42	$12.42	3,400
2019-07-05	$12.50	$12.50	$12.50	$12.50	$12.50	2
2019-07-03	$12.30	$12.50	$12.30	$12.50	$12.50	850
2019-07-02	$12.07	$12.50	$12.07	$12.30	$12.30	7,494
2019-07-01	$11.64	$12.25	$11.64	$12.20	$12.20	12,422
2019-06-28	$11.60	$11.64	$11.17	$11.64	$11.64	11,600
2019-06-27	$11.55	$11.64	$11.25	$11.54	$11.54	7,747
2019-06-26	$11.55	$11.65	$11.47	$11.55	$11.55	4,800
2019-06-25	$11.55	$11.65	$11.11	$11.65	$11.65	48,464
2019-06-24	$11.44	$11.65	$11.42	$11.65	$11.65	1,842
2019-06-21	$11.70	$11.81	$11.65	$11.80	$11.80	5,325
2019-06-20	$12.09	$12.09	$11.49	$11.80	$11.80	9,500
2019-06-19	$11.95	$12.10	$11.95	$12.10	$12.10	10,395
2019-06-18	$12.20	$12.24	$11.80	$11.90	$11.90	22,751
2019-06-17	$12.00	$12.05	$11.95	$12.00	$12.00	7,050
2019-06-14	$12.00	$12.00	$11.68	$12.00	$12.00	16,602
2019-06-13	$12.35	$12.35	$12.00	$12.20	$12.20	5,260
2019-06-12	$12.10	$12.35	$12.10	$12.25	$12.25	105,109
2019-06-11	$12.28	$12.35	$12.02	$12.10	$12.10	56,887
2019-06-10	$12.98	$12.98	$11.76	$12.25	$12.25	143,873
2019-06-07	$12.80	$13.12	$12.65	$13.10	$13.10	47,120
2019-06-06	$12.80	$12.97	$12.70	$12.88	$12.88	40,800
2019-06-05	$12.40	$12.88	$12.40	$12.88	$12.88	46,155
2019-06-04	$12.50	$12.64	$12.25	$12.45	$12.45	36,745
2019-06-03	$12.69	$12.69	$12.30	$12.35	$12.35	70,100
2019-05-31	$12.08	$12.60	$12.08	$12.60	$12.60	130,266
2019-05-30	$12.05	$12.25	$12.00	$12.09	$12.09	78,300
2019-05-29	$12.20	$12.20	$12.05	$12.19	$12.19	71,055
2019-05-28	$12.06	$12.50	$12.06	$12.18	$12.18	93,603
2019-05-24	$11.84	$12.20	$11.84	$12.09	$12.09	121,783
2019-05-23	$11.90	$11.90	$11.70	$11.77	$11.77	94,006
2019-05-22	$11.68	$11.90	$11.50	$11.80	$11.80	52,852
2019-05-21	$11.17	$12.00	$11.17	$11.75	$11.75	119,304
2019-05-20	$10.65	$11.06	$10.62	$11.00	$11.00	190,900
2019-05-17	$10.50	$10.60	$10.45	$10.55	$10.55	60,588
2019-05-16	$10.22	$10.50	$10.16	$10.50	$10.50	105,453
2019-05-15	$10.00	$10.22	$10.00	$10.20	$10.20	42,374
2019-05-14	$10.10	$10.30	$9.95	$10.30	$10.30	33,945
2019-05-13	$9.98	$10.10	$9.75	$9.97	$9.97	38,150
2019-05-10	$10.18	$10.25	$9.99	$10.08	$10.08	132,427
2019-05-09	$9.56	$10.15	$9.50	$10.10	$10.10	2,232,348
2019-05-08	$9.32	$9.55	$9.28	$9.50	$9.50	114,065
2019-05-07	$9.35	$9.38	$9.28	$9.37	$9.37	14,654
2019-05-06	$9.30	$9.40	$9.30	$9.40	$9.40	15,000
2019-05-03	$9.28	$9.37	$9.28	$9.37	$9.37	16,502
2019-05-02	$9.25	$9.30	$9.18	$9.30	$9.30	4,400
2019-05-01	$9.09	$9.25	$9.09	$9.25	$9.25	32,100
2019-04-30	$9.14	$9.14	$9.14	$9.14	$9.14	0
2019-04-29	$9.10	$9.15	$9.01	$9.14	$9.14	21,676
2019-04-26	$8.95	$9.10	$8.94	$9.10	$9.10	25,845
2019-04-25	$8.81	$9.01	$8.81	$8.96	$8.96	13,627
2019-04-24	$8.45	$8.84	$8.45	$8.83	$8.83	1,862,828
2019-04-23	$8.55	$8.55	$8.45	$8.45	$8.45	2,400
2019-04-22	$8.70	$8.95	$8.60	$8.60	$8.60	5,425
2019-04-18	$8.65	$8.80	$8.65	$8.70	$8.70	16,877
2019-04-17	$8.16	$8.65	$8.15	$8.65	$8.65	35,548
2019-04-16	$8.10	$8.36	$8.10	$8.33	$8.33	7,400
2019-04-15	$8.00	$8.10	$7.95	$8.00	$8.00	7,800
2019-04-12	$7.98	$8.05	$7.98	$8.00	$8.00	16,781
2019-04-11	$8.00	$8.05	$7.95	$7.99	$7.99	11,750
2019-04-10	$8.05	$8.10	$8.00	$8.00	$8.00	29,702
2019-04-09	$8.05	$8.05	$7.93	$8.05	$8.05	17,870
2019-04-08	$8.15	$8.24	$7.98	$8.00	$8.00	15,230
2019-04-05	$8.20	$8.30	$8.15	$8.15	$8.15	9,500
2019-04-04	$8.10	$8.20	$8.10	$8.19	$8.19	35,670
2019-04-03	$8.33	$8.44	$8.05	$8.05	$8.05	81,935
2019-04-02	$8.13	$8.30	$8.00	$8.23	$8.23	15,458
2019-04-01	$8.15	$8.15	$8.01	$8.14	$8.14	253,650
2019-03-29	$8.12	$8.28	$7.95	$8.00	$8.00	119,808
2019-03-28	$8.10	$8.31	$7.92	$8.23	$8.23	39,470
2019-03-27	$7.50	$8.00	$7.44	$7.85	$7.85	21,936
2019-03-26	$7.35	$7.90	$7.32	$7.49	$7.49	6,558
2019-03-25	$7.29	$7.30	$7.29	$7.29	$7.29	1,000
2019-03-22	$7.29	$7.29	$7.25	$7.25	$7.25	1,129
2019-03-21	$7.25	$7.25	$7.25	$7.25	$7.25	207
2019-03-20	$7.25	$7.40	$7.19	$7.40	$7.40	3,300
2019-03-19	$7.40	$7.45	$7.40	$7.45	$7.45	61,508
2019-03-18	$7.55	$7.55	$7.41	$7.41	$7.41	5,640
2019-03-15	$7.70	$7.90	$7.55	$7.55	$7.55	18,804
2019-03-14	$7.64	$7.85	$7.60	$7.70	$7.70	25,082
2019-03-13	$7.60	$7.60	$7.42	$7.45	$7.45	104,551
2019-03-12	$7.69	$7.80	$7.63	$7.75	$7.75	21,850
2019-03-11	$7.55	$7.65	$7.55	$7.65	$7.65	4,162
2019-03-08	$7.50	$7.70	$7.45	$7.45	$7.45	33,700
2019-03-07	$7.69	$7.80	$7.56	$7.56	$7.56	711,512
2019-03-06	$7.80	$8.00	$7.54	$7.90	$7.90	1,017,590
2019-03-05	$7.79	$7.80	$7.65	$7.80	$7.80	8,103
2019-03-04	$7.60	$7.80	$7.60	$7.80	$7.80	6,591
2019-03-01	$7.83	$7.84	$7.69	$7.84	$7.84	10,280
2019-02-28	$8.00	$8.00	$7.70	$7.80	$7.80	11,310
2019-02-27	$8.09	$8.10	$7.77	$7.77	$7.77	6,100
2019-02-26	$7.97	$8.09	$7.80	$7.95	$7.95	44,981
2019-02-25	$8.15	$8.25	$8.00	$8.00	$8.00	28,300
2019-02-22	$8.22	$8.30	$8.10	$8.10	$8.10	205,061
2019-02-21	$8.25	$8.29	$8.05	$8.25	$8.25	238,280
2019-02-20	$8.10	$8.25	$8.05	$8.25	$8.25	188,628
2019-02-19	$8.00	$8.00	$7.95	$8.00	$8.00	2,998
2019-02-15	$8.00	$8.10	$8.00	$8.03	$8.03	7,950
2019-02-14	$7.90	$8.00	$7.90	$8.00	$8.00	10,976
2019-02-13	$8.00	$8.05	$8.00	$8.00	$8.00	7,560
2019-02-12	$8.00	$8.00	$7.87	$8.00	$8.00	34,550
2019-02-11	$8.20	$8.30	$8.20	$8.20	$8.20	3,959
2019-02-08	$8.00	$8.21	$7.95	$8.20	$8.20	15,355
2019-02-07	$7.95	$8.00	$7.95	$8.00	$8.00	2,300
2019-02-06	$7.90	$8.00	$7.90	$7.99	$7.99	2,200
2019-02-05	$8.10	$8.10	$8.00	$8.00	$8.00	9,704
2019-02-04	$8.25	$8.30	$8.02	$8.02	$8.02	251,500
2019-02-01	$8.03	$8.50	$8.00	$8.35	$8.35	5,502
2019-01-31	$7.90	$8.10	$7.90	$8.10	$8.10	3,000
2019-01-30	$7.46	$7.70	$7.46	$7.70	$7.70	18,694
2019-01-29	$8.40	$8.40	$7.75	$7.75	$7.75	22,395
2019-01-28	$8.70	$8.70	$8.70	$8.70	$8.70	0
2019-01-25	$8.70	$9.00	$8.20	$8.70	$8.70	28,470
2019-01-24	$8.35	$8.65	$8.21	$8.50	$8.50	6,400
2019-01-23	$8.50	$8.50	$8.20	$8.40	$8.40	17,440
2019-01-22	$8.85	$8.99	$8.45	$8.50	$8.50	6,970
2019-01-18	$7.35	$8.99	$7.35	$8.65	$8.65	6,459
2019-01-17	$7.45	$7.45	$7.45	$7.45	$7.45	1,300
2019-01-16	$7.25	$7.30	$7.16	$7.30	$7.30	3,500
2019-01-15	$7.54	$7.54	$7.53	$7.53	$7.53	3,380
2019-01-14	$7.17	$7.54	$7.17	$7.34	$7.34	12,500
2019-01-11	$7.16	$7.90	$7.00	$7.05	$7.05	63,218
2019-01-10	$6.67	$7.00	$6.32	$7.00	$7.00	306,455
2019-01-09	$6.10	$6.60	$6.10	$6.60	$6.60	70,201
2019-01-08	$6.00	$6.05	$5.90	$6.05	$6.05	58,409
2019-01-07	$6.00	$6.00	$6.00	$6.00	$6.00	800
2019-01-04	$5.84	$5.90	$5.84	$5.85	$5.85	5,110
2019-01-03	$5.70	$5.78	$5.70	$5.78	$5.78	2,000
2019-01-02	$5.65	$5.65	$5.65	$5.65	$5.65	100
2018-12-31	$5.55	$5.55	$5.50	$5.50	$5.50	500
2018-12-28	$5.56	$5.56	$5.56	$5.56	$5.56	11,900
2018-12-27	$5.79	$5.79	$5.56	$5.56	$5.56	3,875
2018-12-26	$5.85	$5.85	$5.85	$5.85	$5.85	400
2018-12-24	$5.85	$5.85	$5.80	$5.80	$5.80	6,506
2018-12-21	$5.40	$5.85	$5.40	$5.56	$5.56	61,308
2018-12-20	$5.41	$5.41	$5.30	$5.30	$5.30	13,416
2018-12-19	$5.29	$5.55	$5.29	$5.55	$5.55	5,599
2018-12-18	$4.75	$5.10	$4.75	$5.10	$5.10	33,132
2018-12-17	$4.84	$4.92	$4.78	$4.85	$4.85	5,400
2018-12-14	$5.05	$5.10	$4.84	$4.84	$4.84	5,485
2018-12-13	$4.95	$5.10	$4.92	$5.05	$5.05	71,600
2018-12-12	$4.85	$4.94	$4.85	$4.86	$4.86	495,176
2018-12-11	$4.80	$4.85	$4.80	$4.81	$4.81	70,400
2018-12-10	$4.81	$4.81	$4.81	$4.81	$4.81	500
2018-12-07	$4.80	$4.86	$4.80	$4.80	$4.80	2,850
2018-12-06	$4.74	$4.84	$4.66	$4.66	$4.66	1,600
2018-12-04	$4.62	$4.84	$4.62	$4.74	$4.74	4,259
2018-12-03	$4.85	$4.85	$4.72	$4.72	$4.72	406
2018-11-30	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-11-29	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-11-28	$4.80	$4.84	$4.80	$4.84	$4.84	800
2018-11-27	$4.86	$4.93	$4.76	$4.76	$4.76	670
2018-11-26	$4.90	$4.90	$4.90	$4.90	$4.90	0
2018-11-23	$4.91	$4.91	$4.89	$4.90	$4.90	3,159
2018-11-21	$5.00	$5.00	$4.95	$4.95	$4.95	11,219
2018-11-20	$5.01	$5.03	$4.95	$4.95	$4.95	1,188
2018-11-19	$5.01	$5.01	$5.01	$5.01	$5.01	900
2018-11-16	$5.01	$5.11	$5.01	$5.11	$5.11	1,400
2018-11-15	$5.05	$5.05	$5.05	$5.05	$5.05	0
2018-11-14	$5.15	$5.15	$5.05	$5.05	$5.05	4,000
2018-11-13	$5.15	$5.15	$5.11	$5.11	$5.11	750
2018-11-12	$5.25	$5.30	$5.25	$5.30	$5.30	5,000
2018-11-09	$5.20	$5.20	$5.20	$5.20	$5.20	100
2018-11-08	$5.16	$5.16	$5.16	$5.16	$5.16	2,501
2018-11-07	$5.16	$5.20	$5.16	$5.20	$5.20	2,833
2018-11-06	$5.15	$5.15	$5.15	$5.15	$5.15	407
2018-11-05	$5.15	$5.16	$5.15	$5.16	$5.16	3,500
2018-11-02	$5.15	$5.35	$5.15	$5.35	$5.35	9,942
2018-11-01	$4.97	$5.23	$4.97	$5.15	$5.15	7,800
2018-10-31	$4.85	$4.85	$4.85	$4.85	$4.85	100
2018-10-30	$4.83	$4.83	$4.83	$4.83	$4.83	200
2018-10-29	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-10-26	$4.98	$4.98	$4.98	$4.98	$4.98	250
2018-10-25	$4.85	$4.89	$4.85	$4.89	$4.89	26,600
2018-10-24	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-10-23	$4.91	$4.91	$4.80	$4.80	$4.80	2,135
2018-10-22	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-19	$4.98	$5.00	$4.95	$5.00	$5.00	4,267
2018-10-18	$4.90	$4.90	$4.90	$4.90	$4.90	2,200
2018-10-17	$5.10	$5.10	$4.95	$4.95	$4.95	2,195
2018-10-16	$4.95	$4.95	$4.90	$4.95	$4.95	5,775
2018-10-15	$4.95	$4.99	$4.87	$4.87	$4.87	4,406
2018-10-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-11	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-10	$5.10	$5.10	$5.00	$5.00	$5.00	6,300
2018-10-09	$5.08	$5.10	$5.00	$5.10	$5.10	16,038
2018-10-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-05	$5.15	$5.15	$5.00	$5.00	$5.00	2,000
2018-10-04	$5.00	$5.00	$5.00	$5.00	$5.00	3,150
2018-10-03	$4.95	$5.15	$4.95	$5.10	$5.10	4,860
2018-10-02	$4.67	$4.90	$4.67	$4.90	$4.90	2,200
2018-10-01	$4.64	$4.65	$4.64	$4.65	$4.65	600
2018-09-28	$4.45	$4.52	$4.45	$4.45	$4.45	3,200
2018-09-27	$4.46	$4.46	$4.46	$4.46	$4.46	4
2018-09-26	$4.55	$4.56	$4.46	$4.46	$4.46	2,770
2018-09-25	$4.50	$4.50	$4.46	$4.46	$4.46	4,960
2018-09-24	$4.51	$4.51	$4.51	$4.51	$4.51	1
2018-09-21	$4.51	$4.51	$4.51	$4.51	$4.51	0
2018-09-20	$4.51	$4.51	$4.51	$4.51	$4.51	0
2018-09-19	$4.51	$4.51	$4.51	$4.51	$4.51	1,000
2018-09-18	$4.83	$4.83	$4.45	$4.70	$4.70	12,900
2018-09-17	$4.80	$4.80	$4.70	$4.70	$4.70	800
2018-09-14	$4.86	$4.86	$4.86	$4.86	$4.86	0
2018-09-13	$4.86	$4.86	$4.86	$4.86	$4.86	0
2018-09-12	$4.86	$4.86	$4.86	$4.86	$4.86	0
2018-09-11	$4.86	$4.86	$4.86	$4.86	$4.86	148
2018-09-10	$4.90	$4.90	$4.86	$4.86	$4.86	452
2018-09-07	$4.95	$4.95	$4.95	$4.95	$4.95	600
2018-09-06	$4.95	$4.95	$4.95	$4.95	$4.95	1,000
2018-09-05	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-09-04	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-31	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-30	$5.00	$5.00	$5.00	$5.00	$5.00	775
2018-08-29	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-28	$5.01	$5.01	$5.00	$5.00	$5.00	5,335
2018-08-27	$5.03	$5.03	$5.00	$5.00	$5.00	2,150
2018-08-24	$5.20	$5.20	$5.18	$5.18	$5.18	400
2018-08-23	$5.29	$5.29	$5.29	$5.29	$5.29	0
2018-08-22	$5.20	$5.29	$5.20	$5.29	$5.29	3,210
2018-08-21	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-08-20	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-08-17	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-08-16	$5.12	$5.20	$5.12	$5.20	$5.20	900
2018-08-15	$5.18	$5.18	$5.12	$5.12	$5.12	1,010
2018-08-14	$5.20	$5.20	$5.20	$5.20	$5.20	800
2018-08-13	$5.22	$5.22	$5.05	$5.08	$5.08	14,750
2018-08-10	$5.16	$5.16	$5.16	$5.16	$5.16	200
2018-08-09	$5.16	$5.23	$5.15	$5.16	$5.16	4,800
2018-08-08	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-08-07	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-08-06	$5.16	$5.16	$5.15	$5.15	$5.15	2,100
2018-08-03	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-08-02	$5.23	$5.23	$5.10	$5.10	$5.10	1,600
2018-08-01	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-31	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-30	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-27	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-26	$5.20	$5.20	$5.20	$5.20	$5.20	1,600
2018-07-25	$5.16	$5.16	$5.16	$5.16	$5.16	0
2018-07-24	$5.16	$5.16	$5.16	$5.16	$5.16	500
2018-07-23	$5.17	$5.17	$5.17	$5.17	$5.17	0
2018-07-20	$5.17	$5.17	$5.17	$5.17	$5.17	2,175
2018-07-19	$5.30	$5.30	$5.30	$5.30	$5.30	0
2018-07-18	$4.90	$5.30	$4.85	$5.30	$5.30	7,800
2018-07-17	$4.90	$4.90	$4.50	$4.85	$4.85	12,200
2018-07-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-13	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-12	$5.13	$5.13	$5.00	$5.00	$5.00	1,033
2018-07-11	$5.16	$5.16	$5.16	$5.16	$5.16	0
2018-07-10	$5.16	$5.16	$5.16	$5.16	$5.16	0
2018-07-09	$5.16	$5.16	$5.16	$5.16	$5.16	0
2018-07-06	$5.16	$5.16	$5.16	$5.16	$5.16	0
2018-07-05	$5.12	$5.16	$5.12	$5.16	$5.16	720
2018-07-03	$5.30	$5.30	$5.30	$5.30	$5.30	0
2018-07-02	$5.30	$5.30	$5.30	$5.30	$5.30	0
2018-06-29	$5.30	$5.30	$5.30	$5.30	$5.30	0
2018-06-28	$5.30	$5.30	$5.30	$5.30	$5.30	2,000
2018-06-27	$5.35	$5.35	$5.35	$5.35	$5.35	100
2018-06-26	$5.41	$5.41	$5.35	$5.35	$5.35	1,100
2018-06-25	$5.50	$5.50	$5.50	$5.50	$5.50	0
2018-06-22	$5.50	$5.50	$5.50	$5.50	$5.50	0
2018-06-21	$5.20	$5.75	$5.15	$5.50	$5.50	25,095
2018-06-20	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-06-19	$5.25	$5.31	$5.21	$5.25	$5.25	22,470
2018-06-18	$5.12	$5.35	$5.12	$5.35	$5.35	10,500
2018-06-15	$5.10	$5.12	$5.10	$5.12	$5.12	500
2018-06-14	$5.09	$5.20	$5.09	$5.19	$5.19	900
2018-06-13	$5.05	$5.05	$5.05	$5.05	$5.05	2,100
2018-06-12	$5.00	$5.05	$5.00	$5.05	$5.05	300
2018-06-11	$4.85	$4.90	$4.85	$4.85	$4.85	8,350
2018-06-08	$4.77	$4.77	$4.77	$4.77	$4.77	300
2018-06-07	$4.84	$4.84	$4.84	$4.84	$4.84	30
2018-06-06	$4.90	$4.90	$4.84	$4.84	$4.84	1,100
2018-06-05	$4.90	$4.90	$4.90	$4.90	$4.90	300
2018-06-04	$4.86	$4.95	$4.81	$4.86	$4.86	1,800
2018-06-01	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-05-31	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-05-30	$4.95	$5.09	$4.95	$5.00	$5.00	2,600
2018-05-29	$4.85	$4.85	$4.85	$4.85	$4.85	0
2018-05-25	$4.85	$4.85	$4.85	$4.85	$4.85	100
2018-05-24	$5.00	$5.00	$4.86	$4.95	$4.95	1,920
2018-05-23	$5.08	$5.08	$4.95	$4.95	$4.95	900
2018-05-22	$5.20	$5.20	$5.14	$5.14	$5.14	5,874
2018-05-21	$4.79	$5.24	$4.79	$5.20	$5.20	56,676
2018-05-18	$4.65	$4.75	$4.65	$4.75	$4.75	1,916
2018-05-17	$4.65	$4.65	$4.65	$4.65	$4.65	100
2018-05-16	$4.60	$4.60	$4.60	$4.60	$4.60	200
2018-05-15	$4.60	$4.60	$4.60	$4.60	$4.60	400
2018-05-14	$4.59	$4.59	$4.53	$4.53	$4.53	1,000
2018-05-11	$4.53	$4.56	$4.53	$4.53	$4.53	763
2018-05-10	$4.55	$4.55	$4.55	$4.55	$4.55	100
2018-05-09	$4.55	$4.60	$4.55	$4.60	$4.60	400
2018-05-08	$4.60	$4.60	$4.55	$4.55	$4.55	600
2018-05-07	$4.65	$4.65	$4.65	$4.65	$4.65	0
2018-05-04	$4.58	$4.84	$4.51	$4.65	$4.65	52,295
2018-05-03	$4.92	$4.92	$4.70	$4.70	$4.70	1,447
2018-05-02	$5.00	$5.00	$5.00	$5.00	$5.00	16
2018-05-01	$5.00	$5.00	$5.00	$5.00	$5.00	100
2018-04-30	$5.20	$5.20	$5.20	$5.20	$5.20	200
2018-04-27	$5.21	$5.21	$5.21	$5.21	$5.21	0
2018-04-26	$5.22	$5.22	$5.20	$5.21	$5.21	2,399
2018-04-25	$5.20	$5.20	$5.07	$5.11	$5.11	2,605
2018-04-24	$5.35	$5.35	$5.35	$5.35	$5.35	1,900
2018-04-23	$5.25	$5.25	$5.25	$5.25	$5.25	500
2018-04-20	$5.27	$5.27	$5.27	$5.27	$5.27	0
2018-04-19	$5.26	$5.27	$5.26	$5.27	$5.27	700
2018-04-18	$5.26	$5.26	$5.26	$5.26	$5.26	200
2018-04-17	$5.10	$5.30	$5.10	$5.26	$5.26	12,600
2018-04-16	$5.15	$5.15	$5.00	$5.00	$5.00	600
2018-04-13	$5.09	$5.11	$5.09	$5.10	$5.10	1,400
2018-04-12	$4.85	$5.00	$4.85	$5.00	$5.00	3,700
2018-04-11	$5.15	$5.22	$4.90	$4.90	$4.90	11,343
2018-04-10	$4.95	$5.06	$4.95	$5.05	$5.05	13,100
2018-04-09	$4.65	$5.22	$4.65	$4.80	$4.80	11,100
2018-04-06	$4.60	$4.60	$4.60	$4.60	$4.60	200
2018-04-05	$4.45	$4.45	$4.45	$4.45	$4.45	0
2018-04-04	$4.45	$4.45	$4.45	$4.45	$4.45	600
2018-04-03	$4.54	$4.54	$4.54	$4.54	$4.54	0
2018-04-02	$4.54	$4.54	$4.54	$4.54	$4.54	0
2018-03-29	$4.54	$4.54	$4.54	$4.54	$4.54	3,000
2018-03-28	$4.60	$4.60	$4.50	$4.50	$4.50	1,057
2018-03-27	$4.60	$4.60	$4.60	$4.60	$4.60	0
2018-03-26	$4.69	$4.70	$4.60	$4.60	$4.60	10,600
2018-03-23	$4.75	$4.81	$4.55	$4.55	$4.55	4,200
2018-03-22	$4.85	$4.90	$4.85	$4.90	$4.90	1,657
2018-03-21	$5.01	$5.01	$4.92	$4.92	$4.92	3,300
2018-03-20	$5.18	$5.18	$5.18	$5.18	$5.18	0
2018-03-19	$5.18	$5.18	$5.18	$5.18	$5.18	100
2018-03-16	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-03-15	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-03-14	$5.15	$5.15	$5.14	$5.15	$5.15	57,741
2018-03-13	$5.35	$5.35	$5.15	$5.15	$5.15	18,400
2018-03-12	$5.45	$5.55	$5.35	$5.37	$5.37	19,100
2018-03-09	$5.36	$5.37	$5.36	$5.36	$5.36	3,200
2018-03-08	$5.35	$5.38	$5.35	$5.38	$5.38	309
2018-03-07	$5.25	$5.25	$5.25	$5.25	$5.25	137
2018-03-06	$5.26	$5.26	$5.26	$5.26	$5.26	0
2018-03-05	$5.26	$5.26	$5.26	$5.26	$5.26	0
2018-03-02	$5.50	$5.50	$5.25	$5.26	$5.26	30,825
2018-03-01	$5.65	$5.65	$5.55	$5.55	$5.55	2,200
2018-02-28	$5.65	$5.65	$5.65	$5.65	$5.65	3,300
2018-02-27	$5.75	$5.75	$5.75	$5.75	$5.75	300
2018-02-26	$5.89	$5.89	$5.89	$5.89	$5.89	300
2018-02-23	$5.77	$5.77	$5.77	$5.77	$5.77	300
2018-02-22	$6.20	$6.20	$6.00	$6.06	$6.06	2,635
2018-02-21	$5.65	$6.10	$5.65	$6.10	$6.10	6,035
2018-02-20	$5.95	$5.95	$5.65	$5.75	$5.75	14,678
2018-02-16	$5.95	$5.98	$5.95	$5.95	$5.95	2,359
2018-02-15	$6.00	$6.10	$6.00	$6.10	$6.10	5,100
2018-02-14	$6.05	$6.05	$5.90	$5.90	$5.90	9,581
2018-02-13	$6.15	$6.15	$6.12	$6.12	$6.12	200
2018-02-12	$6.20	$6.35	$6.20	$6.35	$6.35	8,200
2018-02-09	$6.20	$6.20	$6.10	$6.10	$6.10	900
2018-02-08	$6.25	$6.25	$6.23	$6.23	$6.23	200
2018-02-07	$6.23	$6.23	$6.23	$6.23	$6.23	0
2018-02-06	$6.33	$6.33	$6.23	$6.23	$6.23	1,933
2018-02-05	$6.45	$6.45	$6.40	$6.40	$6.40	6,200
2018-02-02	$6.46	$6.46	$6.46	$6.46	$6.46	800
2018-02-01	$6.56	$6.56	$6.49	$6.55	$6.55	1,900
2018-01-31	$6.50	$6.50	$6.31	$6.40	$6.40	4,600
2018-01-30	$5.90	$6.49	$5.90	$6.40	$6.40	13,900
2018-01-29	$5.93	$5.93	$5.93	$5.93	$5.93	312
2018-01-26	$5.75	$6.05	$5.75	$6.05	$6.05	4,520
2018-01-25	$6.00	$6.00	$5.85	$5.90	$5.90	10,400
2018-01-24	$6.00	$6.00	$5.95	$5.95	$5.95	800
2018-01-23	$6.01	$6.01	$5.90	$5.90	$5.90	2,684
2018-01-22	$6.35	$6.40	$6.25	$6.25	$6.25	5,600
2018-01-19	$6.71	$6.71	$6.60	$6.60	$6.60	4,700
2018-01-18	$6.52	$6.52	$6.52	$6.52	$6.52	1,000
2018-01-17	$6.60	$6.60	$6.60	$6.60	$6.60	0
2018-01-16	$6.62	$6.90	$6.50	$6.60	$6.60	14,768
2018-01-12	$6.65	$6.65	$6.64	$6.64	$6.64	1,099
2018-01-11	$6.61	$6.61	$6.61	$6.61	$6.61	0
2018-01-10	$6.61	$6.61	$6.61	$6.61	$6.61	0
2018-01-09	$6.55	$6.61	$6.55	$6.61	$6.61	3,345
2018-01-08	$6.62	$6.64	$6.40	$6.60	$6.60	3,658
2018-01-05	$6.70	$6.70	$6.70	$6.70	$6.70	5,240
2018-01-04	$6.70	$6.80	$6.47	$6.80	$6.80	6,752
2018-01-03	$6.69	$6.74	$6.59	$6.60	$6.60	11,883
2018-01-02	$6.50	$6.61	$6.50	$6.58	$6.58	12,412
2017-12-29	$6.49	$6.70	$6.42	$6.42	$6.42	17,026
2017-12-28	$6.50	$6.65	$6.28	$6.41	$6.41	18,250
2017-12-27	$6.61	$6.61	$6.20	$6.45	$6.45	103,948
2017-12-26	$6.33	$6.60	$6.33	$6.45	$6.45	8,558
2017-12-22	$6.33	$6.41	$6.32	$6.40	$6.40	6,755
2017-12-21	$6.65	$6.65	$6.30	$6.40	$6.40	8,630
2017-12-20	$6.30	$6.30	$6.30	$6.30	$6.30	197
2017-12-19	$6.05	$6.25	$6.05	$6.20	$6.20	3,685
2017-12-18	$5.85	$6.31	$5.85	$6.31	$6.31	31,508
2017-12-15	$5.75	$5.85	$5.65	$5.85	$5.85	30,575
2017-12-14	$5.70	$5.75	$5.62	$5.74	$5.74	21,000
2017-12-13	$5.74	$5.79	$5.74	$5.75	$5.75	10,380
2017-12-12	$5.74	$5.74	$5.63	$5.63	$5.63	5,606
2017-12-11	$5.56	$5.65	$5.50	$5.50	$5.50	20,927
2017-12-08	$5.77	$5.77	$5.55	$5.60	$5.60	37,955
2017-12-07	$5.95	$6.35	$5.50	$5.50	$5.50	20,726
2017-12-06	$4.46	$4.58	$4.45	$4.45	$4.45	4,136
2017-12-05	$4.58	$4.58	$4.41	$4.50	$4.50	38,108
2017-12-04	$4.90	$4.90	$4.70	$4.70	$4.70	10,426
2017-12-01	$4.90	$4.90	$4.71	$4.90	$4.90	2,298
2017-11-30	$4.94	$4.94	$4.90	$4.90	$4.90	1,100
2017-11-29	$4.95	$5.15	$4.85	$5.02	$5.02	6,808
2017-11-28	$4.50	$4.55	$4.50	$4.55	$4.55	220
2017-11-27	$4.30	$4.45	$4.30	$4.45	$4.45	2,300
2017-11-24	$4.45	$4.45	$4.45	$4.45	$4.45	0
2017-11-22	$4.45	$4.45	$4.45	$4.45	$4.45	0
2017-11-21	$4.50	$4.50	$4.35	$4.45	$4.45	12,320
2017-11-20	$4.55	$4.55	$4.50	$4.50	$4.50	400
2017-11-17	$4.85	$4.85	$4.85	$4.85	$4.85	0
2017-11-15	$4.85	$4.85	$4.85	$4.85	$4.85	4,000
2017-11-14	$4.70	$4.70	$4.65	$4.66	$4.66	4,265
2017-11-13	$4.87	$4.87	$4.70	$4.70	$4.70	33,100
2017-11-10	$4.85	$4.85	$4.65	$4.75	$4.75	9,343
2017-11-09	$4.93	$5.03	$4.85	$5.00	$5.00	11,900
2017-11-08	$4.93	$4.93	$4.93	$4.93	$4.93	0
2017-11-07	$5.04	$5.04	$4.93	$4.93	$4.93	800
2017-11-06	$5.09	$5.09	$5.00	$5.00	$5.00	3,500
2017-11-03	$5.20	$5.20	$5.05	$5.05	$5.05	1,630
2017-11-02	$5.19	$5.19	$5.19	$5.19	$5.19	100
2017-11-01	$5.12	$5.30	$5.12	$5.20	$5.20	19,408
2017-10-31	$5.15	$5.15	$5.15	$5.15	$5.15	2,000
2017-10-30	$5.13	$5.13	$5.13	$5.13	$5.13	0
2017-10-27	$5.16	$5.16	$5.13	$5.13	$5.13	2,329
2017-10-26	$5.20	$5.20	$5.20	$5.20	$5.20	0
2017-10-25	$5.20	$5.20	$5.20	$5.20	$5.20	3,034
2017-10-24	$5.21	$5.21	$5.21	$5.21	$5.21	683
2017-10-23	$5.30	$5.30	$5.30	$5.30	$5.30	0
2017-10-20	$5.17	$5.33	$5.17	$5.30	$5.30	4,132
2017-10-19	$5.13	$5.15	$5.13	$5.15	$5.15	9,850
2017-10-18	$5.21	$5.21	$5.15	$5.17	$5.17	1,351
2017-10-17	$5.31	$5.31	$5.25	$5.25	$5.25	5,550
2017-10-16	$5.32	$5.35	$5.32	$5.32	$5.32	2,707
2017-10-13	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-10-12	$5.32	$5.32	$5.32	$5.32	$5.32	290
2017-10-11	$5.40	$5.40	$5.35	$5.36	$5.36	1,300
2017-10-10	$5.41	$5.46	$5.40	$5.40	$5.40	2,250
2017-10-09	$5.50	$5.50	$5.45	$5.50	$5.50	2,512
2017-10-06	$5.46	$5.46	$5.46	$5.46	$5.46	0
2017-10-05	$5.46	$5.46	$5.46	$5.46	$5.46	400
2017-10-04	$5.46	$5.46	$5.45	$5.45	$5.45	200
2017-10-03	$5.59	$5.84	$5.59	$5.59	$5.59	500
2017-10-02	$5.50	$5.50	$5.43	$5.46	$5.46	3,050
2017-09-29	$5.33	$5.33	$5.30	$5.30	$5.30	2,300
2017-09-28	$5.35	$5.35	$5.35	$5.35	$5.35	350
2017-09-27	$5.35	$5.35	$5.35	$5.35	$5.35	399
2017-09-26	$5.43	$5.43	$5.43	$5.43	$5.43	1,600
2017-09-25	$5.41	$5.41	$5.40	$5.40	$5.40	5,150
2017-09-22	$5.45	$5.45	$5.45	$5.45	$5.45	0
2017-09-21	$5.45	$5.45	$5.45	$5.45	$5.45	130
2017-09-20	$5.46	$5.46	$5.46	$5.46	$5.46	0
2017-09-19	$5.51	$5.51	$5.46	$5.46	$5.46	4,489
2017-09-18	$5.60	$5.60	$5.55	$5.55	$5.55	1,200
2017-09-15	$5.52	$5.55	$5.52	$5.55	$5.55	200
2017-09-14	$5.50	$5.80	$5.50	$5.75	$5.75	7,080
2017-09-13	$5.10	$5.20	$4.91	$5.20	$5.20	5,600
2017-09-12	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-09-11	$5.10	$5.15	$5.00	$5.10	$5.10	16,100
2017-09-08	$4.89	$5.10	$4.89	$5.10	$5.10	5,100
2017-09-07	$5.00	$5.00	$5.00	$5.00	$5.00	50
2017-09-06	$5.02	$5.11	$4.87	$5.00	$5.00	7,250
2017-09-05	$5.08	$5.08	$5.08	$5.08	$5.08	0
2017-09-01	$5.08	$5.08	$5.08	$5.08	$5.08	0
2017-08-31	$5.08	$5.08	$5.08	$5.08	$5.08	0
2017-08-30	$4.95	$5.08	$4.94	$5.08	$5.08	950
2017-08-28	$4.98	$5.10	$4.98	$5.10	$5.10	1,065
2017-08-25	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-08-24	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-08-23	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-08-22	$5.05	$5.10	$5.05	$5.10	$5.10	1,000
2017-08-21	$5.00	$5.00	$5.00	$5.00	$5.00	200
2017-08-18	$5.10	$5.10	$5.00	$5.00	$5.00	2,300
2017-08-17	$5.15	$5.15	$5.08	$5.10	$5.10	10,841
2017-08-16	$5.20	$5.20	$5.20	$5.20	$5.20	0
2017-08-15	$5.35	$5.35	$5.20	$5.20	$5.20	4,100
2017-08-14	$5.40	$5.40	$5.35	$5.38	$5.38	2,500
2017-08-11	$5.20	$5.45	$5.11	$5.39	$5.39	7,060
2017-08-10	$5.30	$5.40	$5.18	$5.20	$5.20	11,200
2017-08-09	$5.30	$5.30	$5.30	$5.30	$5.30	1,296
2017-08-08	$5.70	$5.70	$5.70	$5.70	$5.70	0
2017-08-07	$5.48	$5.70	$5.48	$5.70	$5.70	2,215
2017-08-04	$5.50	$5.53	$5.50	$5.50	$5.50	2,600
2017-08-03	$5.40	$5.40	$5.40	$5.40	$5.40	0
2017-08-02	$5.40	$5.45	$5.40	$5.40	$5.40	1,800
2017-08-01	$5.49	$5.49	$5.30	$5.30	$5.30	600
2017-07-31	$5.49	$5.49	$5.49	$5.49	$5.49	500
2017-07-28	$5.35	$5.47	$5.35	$5.47	$5.47	6,298
2017-07-27	$5.55	$5.70	$5.30	$5.50	$5.50	14,855
2017-07-26	$5.35	$5.65	$5.35	$5.55	$5.55	7,800
2017-07-25	$5.33	$5.33	$5.29	$5.29	$5.29	900
2017-07-24	$4.54	$5.00	$4.54	$4.88	$4.88	6,492
2017-07-21	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-07-20	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-07-19	$4.41	$4.47	$4.20	$4.40	$4.40	62,227
2017-07-18	$4.24	$4.24	$4.20	$4.20	$4.20	258
2017-07-17	$4.30	$4.30	$4.30	$4.30	$4.30	0
2017-07-14	$4.30	$4.30	$4.30	$4.30	$4.30	0
2017-07-13	$4.36	$4.36	$4.30	$4.30	$4.30	600
2017-07-12	$4.40	$4.55	$4.35	$4.49	$4.49	10,619
2017-07-11	$4.27	$4.27	$4.27	$4.27	$4.27	2,000
2017-07-10	$4.25	$4.30	$4.20	$4.20	$4.20	6,200
2017-07-07	$4.30	$4.30	$4.15	$4.30	$4.30	4,851
2017-07-06	$4.30	$4.30	$4.30	$4.30	$4.30	1,100
2017-07-05	$4.30	$4.30	$4.30	$4.30	$4.30	0
2017-07-03	$4.20	$4.30	$4.20	$4.30	$4.30	800
2017-06-30	$4.34	$4.34	$4.00	$4.00	$4.00	10,300
2017-06-29	$4.26	$4.26	$4.26	$4.26	$4.26	0
2017-06-28	$4.35	$4.35	$4.26	$4.26	$4.26	3,070
2017-06-27	$4.31	$4.40	$4.20	$4.35	$4.35	26,049
2017-06-26	$4.45	$4.50	$4.45	$4.45	$4.45	6,833
2017-06-23	$4.32	$4.45	$4.32	$4.37	$4.37	8,630
2017-06-22	$4.45	$4.45	$4.32	$4.32	$4.32	75,669
2017-06-21	$4.60	$4.60	$4.50	$4.50	$4.50	7,375
2017-06-20	$4.70	$4.70	$4.50	$4.60	$4.60	161,567
2017-06-19	$4.80	$4.82	$4.70	$4.75	$4.75	17,920
2017-06-16	$4.80	$4.82	$4.70	$4.80	$4.80	25,259
2017-06-15	$4.85	$4.89	$4.80	$4.80	$4.80	1,600
2017-06-14	$4.76	$4.86	$4.76	$4.86	$4.86	200
2017-06-13	$4.70	$5.08	$4.70	$4.90	$4.90	3,525
2017-06-12	$4.80	$5.10	$4.80	$5.10	$5.10	5,285
2017-06-09	$4.81	$4.81	$4.81	$4.81	$4.81	0
2017-06-08	$4.92	$4.92	$4.81	$4.81	$4.81	5,229
2017-06-07	$4.95	$4.95	$4.90	$4.90	$4.90	4,090
2017-06-06	$5.00	$5.00	$5.00	$5.00	$5.00	300
2017-06-05	$5.25	$5.25	$5.25	$5.25	$5.25	1,498
2017-06-02	$5.29	$5.29	$5.29	$5.29	$5.29	2
2017-06-01	$5.00	$5.29	$5.00	$5.29	$5.29	8,989
2017-05-31	$4.95	$4.95	$4.95	$4.95	$4.95	800
2017-05-30	$4.95	$4.95	$4.95	$4.95	$4.95	154
2017-05-26	$5.10	$5.10	$5.07	$5.07	$5.07	4,400
2017-05-25	$4.75	$5.00	$4.72	$5.00	$5.00	15,838
2017-05-24	$4.60	$4.90	$4.50	$4.77	$4.77	18,371
2017-05-23	$4.90	$4.90	$4.60	$4.61	$4.61	14,720
2017-05-22	$5.15	$5.15	$4.92	$4.92	$4.92	2,800
2017-05-19	$5.35	$5.35	$5.15	$5.15	$5.15	950
2017-05-18	$5.45	$5.45	$5.40	$5.41	$5.41	5,900
2017-05-17	$5.75	$5.75	$5.75	$5.75	$5.75	200
2017-05-16	$5.90	$5.90	$5.90	$5.90	$5.90	100
2017-05-15	$5.79	$6.00	$5.79	$6.00	$6.00	531
2017-05-12	$5.91	$5.91	$5.91	$5.91	$5.91	0
2017-05-11	$5.70	$6.01	$5.70	$5.91	$5.91	4,950
2017-05-10	$5.51	$5.51	$5.51	$5.51	$5.51	0
2017-05-09	$5.99	$5.99	$5.51	$5.51	$5.51	1,600
2017-05-08	$5.55	$5.55	$5.55	$5.55	$5.55	0
2017-05-05	$5.60	$5.65	$5.55	$5.55	$5.55	882
2017-05-04	$5.40	$5.60	$5.40	$5.60	$5.60	2,264
2017-05-03	$5.75	$5.75	$5.50	$5.50	$5.50	870
2017-05-02	$6.25	$6.25	$5.87	$5.90	$5.90	5,421
2017-05-01	$6.25	$6.49	$6.25	$6.35	$6.35	7,323
2017-04-28	$6.14	$6.14	$6.14	$6.14	$6.14	100
2017-04-27	$5.90	$6.02	$5.77	$5.77	$5.77	1,250
2017-04-26	$5.70	$6.14	$5.70	$6.14	$6.14	1,777
2017-04-25	$5.68	$5.70	$5.68	$5.70	$5.70	467
2017-04-24	$5.50	$5.50	$5.35	$5.37	$5.37	600
2017-04-21	$5.15	$5.15	$5.15	$5.15	$5.15	400
2017-04-20	$4.95	$4.95	$4.95	$4.95	$4.95	0
2017-04-19	$4.95	$4.95	$4.95	$4.95	$4.95	400
2017-04-18	$4.95	$4.95	$4.95	$4.95	$4.95	2,175
2017-04-17	$4.73	$4.73	$4.73	$4.73	$4.73	0
2017-04-13	$4.73	$4.73	$4.73	$4.73	$4.73	0
2017-04-12	$4.73	$4.73	$4.73	$4.73	$4.73	0
2017-04-11	$4.73	$4.73	$4.73	$4.73	$4.73	500
2017-04-10	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-04-07	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-04-06	$4.75	$4.75	$4.75	$4.75	$4.75	12,436
2017-04-05	$4.77	$4.77	$4.77	$4.77	$4.77	0
2017-04-04	$4.83	$4.83	$4.77	$4.77	$4.77	624
2017-04-03	$5.26	$5.26	$5.26	$5.26	$5.26	267
2017-03-31	$5.30	$5.30	$5.26	$5.26	$5.26	11,500
2017-03-30	$5.29	$5.29	$5.29	$5.29	$5.29	0
2017-03-29	$5.29	$5.29	$5.29	$5.29	$5.29	590
2017-03-28	$5.76	$5.80	$5.65	$5.65	$5.65	400
2017-03-27	$5.60	$5.60	$5.29	$5.29	$5.29	2,575
2017-03-24	$5.45	$5.45	$5.45	$5.45	$5.45	0
2017-03-23	$5.51	$5.55	$5.32	$5.45	$5.45	3,102
2017-03-22	$5.80	$5.80	$5.55	$5.55	$5.55	2,050
2017-03-21	$5.84	$5.84	$5.80	$5.80	$5.80	990
2017-03-20	$6.04	$6.04	$6.04	$6.04	$6.04	0
2017-03-17	$6.04	$6.04	$6.04	$6.04	$6.04	0
2017-03-16	$6.04	$6.04	$6.04	$6.04	$6.04	100
2017-03-15	$6.15	$6.15	$6.15	$6.15	$6.15	0
2017-03-14	$6.06	$6.21	$6.06	$6.15	$6.15	1,210
2017-03-13	$6.09	$6.09	$6.05	$6.08	$6.08	946
2017-03-10	$5.96	$6.00	$5.76	$6.00	$6.00	3,100
2017-03-09	$5.96	$5.96	$5.96	$5.96	$5.96	0
2017-03-08	$5.96	$5.96	$5.96	$5.96	$5.96	164
2017-03-07	$6.21	$6.21	$6.21	$6.21	$6.21	0
2017-03-06	$6.51	$6.51	$6.00	$6.21	$6.21	20,944
2017-03-03	$6.53	$7.00	$6.53	$6.65	$6.65	34,132
2017-03-02	$6.58	$6.80	$6.49	$6.60	$6.60	7,870
2017-03-01	$6.50	$6.76	$6.45	$6.76	$6.76	5,300
2017-02-28	$6.24	$6.65	$6.24	$6.65	$6.65	15,886
2017-02-27	$6.24	$6.24	$5.80	$6.15	$6.15	16,058
2017-02-24	$6.10	$6.30	$6.10	$6.20	$6.20	668
2017-02-23	$6.00	$6.04	$6.00	$6.00	$6.00	3,100
2017-02-22	$6.25	$6.25	$5.80	$6.00	$6.00	35,940
2017-02-21	$9.30	$9.33	$5.76	$6.35	$6.35	46,778
2017-02-17	$9.29	$9.40	$9.12	$9.35	$9.35	15,765
2017-02-16	$9.45	$9.45	$9.28	$9.30	$9.30	10,340
2017-02-15	$9.50	$9.95	$9.50	$9.50	$9.50	4,260
2017-02-14	$9.15	$9.55	$9.15	$9.50	$9.50	32,485
2017-02-13	$8.99	$9.10	$8.75	$9.10	$9.10	32,520
2017-02-10	$9.04	$9.04	$8.76	$8.84	$8.84	9,850
2017-02-09	$8.90	$9.26	$8.90	$9.25	$9.25	47,657
2017-02-08	$8.90	$8.90	$8.55	$8.60	$8.60	16,079
2017-02-07	$9.08	$9.22	$8.69	$8.90	$8.90	9,489
2017-02-06	$8.55	$9.10	$8.55	$9.09	$9.09	13,970
2017-02-03	$7.58	$8.48	$7.58	$8.48	$8.48	402,100
2017-02-02	$7.70	$7.70	$7.62	$7.62	$7.62	2,200
2017-02-01	$7.20	$7.70	$7.20	$7.70	$7.70	14,753
2017-01-31	$7.00	$7.00	$7.00	$7.00	$7.00	4
2017-01-30	$6.85	$7.04	$6.85	$7.00	$7.00	2,409
2017-01-27	$6.60	$6.89	$6.60	$6.79	$6.79	8,743
2017-01-26	$6.52	$6.60	$6.50	$6.60	$6.60	943
2017-01-25	$6.40	$6.52	$6.40	$6.41	$6.41	28,475
2017-01-24	$6.46	$6.55	$6.35	$6.40	$6.40	20,233
2017-01-23	$6.30	$6.30	$6.30	$6.30	$6.30	90
2017-01-20	$6.07	$6.44	$6.07	$6.30	$6.30	5,781
2017-01-19	$6.29	$6.29	$6.25	$6.25	$6.25	8,980
2017-01-18	$6.30	$6.49	$6.30	$6.49	$6.49	1,600
2017-01-17	$6.10	$6.60	$6.05	$6.60	$6.60	6,595
2017-01-13	$6.20	$6.30	$6.17	$6.22	$6.22	252,869
2017-01-12	$6.20	$6.30	$6.20	$6.20	$6.20	4,363
2017-01-11	$6.30	$6.34	$6.30	$6.34	$6.34	3,398
2017-01-10	$6.45	$6.45	$6.45	$6.45	$6.45	120
2017-01-09	$6.59	$6.59	$6.59	$6.59	$6.59	65
2017-01-06	$6.59	$6.59	$6.59	$6.59	$6.59	0
2017-01-05	$6.59	$6.59	$6.59	$6.59	$6.59	39
2017-01-04	$6.59	$6.59	$6.59	$6.59	$6.59	600
2017-01-03	$6.10	$6.10	$6.10	$6.10	$6.10	450
2016-12-30	$6.20	$6.20	$6.20	$6.20	$6.20	2,000
2016-12-29	$6.20	$6.20	$6.20	$6.20	$6.20	100
2016-12-28	$6.25	$6.25	$6.20	$6.20	$6.20	3,500
2016-12-27	$6.40	$6.60	$6.39	$6.50	$6.50	3,400
2016-12-23	$6.37	$6.37	$6.37	$6.37	$6.37	0
2016-12-22	$6.36	$6.40	$6.35	$6.37	$6.37	3,599
2016-12-21	$6.18	$6.30	$6.18	$6.30	$6.30	9,349
2016-12-20	$6.36	$6.40	$6.25	$6.25	$6.25	6,600
2016-12-19	$6.36	$6.40	$6.36	$6.40	$6.40	980
2016-12-16	$6.40	$6.40	$6.35	$6.35	$6.35	750
2016-12-15	$6.50	$6.50	$6.40	$6.50	$6.50	1,262
2016-12-14	$6.65	$6.67	$6.51	$6.51	$6.51	5,427
2016-12-13	$6.60	$6.60	$6.50	$6.60	$6.60	27,032
2016-12-12	$6.60	$6.65	$6.45	$6.56	$6.56	182,134
2016-12-09	$6.69	$6.75	$6.42	$6.65	$6.65	18,024
2016-12-08	$6.54	$6.65	$6.36	$6.64	$6.64	16,698
2016-12-07	$6.25	$6.55	$6.15	$6.52	$6.52	12,301
2016-12-06	$6.01	$6.25	$6.01	$6.25	$6.25	83,117
2016-12-05	$6.51	$6.51	$6.00	$6.24	$6.24	29,284
2016-12-02	$6.84	$6.84	$6.45	$6.47	$6.47	2,770,046
2016-12-01	$7.00	$7.60	$7.00	$7.00	$7.00	19,946
2016-11-30	$5.02	$6.93	$5.02	$6.50	$6.50	186,773
2016-11-29	$4.75	$4.80	$4.61	$4.61	$4.61	69,266
2016-11-28	$4.77	$4.77	$4.75	$4.75	$4.75	11,416
2016-11-25	$4.60	$4.80	$4.60	$4.71	$4.71	4,026
2016-11-23	$4.70	$4.70	$4.70	$4.70	$4.70	0
2016-11-22	$4.51	$4.70	$4.40	$4.70	$4.70	250,802
2016-11-21	$4.60	$4.60	$4.55	$4.55	$4.55	5,990
2016-11-18	$4.64	$4.80	$4.60	$4.60	$4.60	20,594
2016-11-17	$4.39	$4.75	$4.30	$4.69	$4.69	120,801
2016-11-16	$4.39	$4.39	$4.06	$4.06	$4.06	600
2016-11-15	$4.20	$4.25	$3.92	$4.10	$4.10	4,000
2016-11-14	$4.16	$4.53	$4.01	$4.30	$4.30	482,403
2016-11-11	$3.80	$4.29	$3.80	$4.29	$4.29	5,700
2016-11-10	$3.40	$3.89	$3.40	$3.80	$3.80	6,676
2016-11-09	$3.09	$3.64	$3.09	$3.50	$3.50	5,364
2016-11-08	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-11-07	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-11-04	$2.85	$2.85	$2.85	$2.85	$2.85	200
2016-11-03	$2.77	$2.79	$2.73	$2.79	$2.79	1,100
2016-11-02	$2.73	$2.73	$2.73	$2.73	$2.73	500,000
2016-11-01	$2.73	$2.73	$2.73	$2.73	$2.73	0
2016-10-31	$2.73	$2.73	$2.73	$2.73	$2.73	2,142
2016-10-28	$2.84	$2.84	$2.84	$2.84	$2.84	600
2016-10-27	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-10-26	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-10-25	$2.86	$2.86	$2.71	$2.85	$2.85	6,100
2016-10-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-10-21	$3.00	$3.00	$3.00	$3.00	$3.00	94
2016-10-20	$3.00	$3.00	$3.00	$3.00	$3.00	100
2016-10-19	$3.02	$3.02	$3.02	$3.02	$3.02	0
2016-10-18	$3.02	$3.02	$3.02	$3.02	$3.02	0
2016-10-17	$3.02	$3.02	$3.02	$3.02	$3.02	0
2016-10-14	$3.00	$3.02	$2.99	$3.02	$3.02	18,600
2016-10-13	$3.05	$3.10	$3.05	$3.05	$3.05	1,100
2016-10-12	$2.81	$2.81	$2.80	$2.80	$2.80	500
2016-10-11	$2.89	$2.89	$2.85	$2.85	$2.85	300
2016-10-10	$2.90	$2.90	$2.81	$2.81	$2.81	3,360
2016-10-07	$2.95	$2.95	$2.94	$2.95	$2.95	10,658
2016-10-06	$2.89	$2.90	$2.89	$2.90	$2.90	6,200
2016-10-05	$2.73	$2.99	$2.73	$2.90	$2.90	13,223
2016-10-04	$2.75	$2.75	$2.74	$2.75	$2.75	9,061
2016-10-03	$2.40	$2.40	$2.40	$2.40	$2.40	0
2016-09-30	$2.40	$2.40	$2.40	$2.40	$2.40	0
2016-09-29	$2.40	$2.40	$2.40	$2.40	$2.40	0
2016-09-28	$2.30	$2.40	$2.30	$2.40	$2.40	7,282
2016-09-27	$2.35	$2.49	$2.35	$2.49	$2.49	2,331
2016-09-26	$2.30	$2.30	$2.30	$2.30	$2.30	1,901
2016-09-23	$2.35	$2.35	$2.30	$2.30	$2.30	5,483
2016-09-22	$2.40	$2.40	$2.40	$2.40	$2.40	400
2016-09-21	$2.65	$2.80	$2.50	$2.50	$2.50	1,404
2016-09-20	$2.20	$2.45	$2.20	$2.45	$2.45	1,185
2016-09-19	$2.31	$2.39	$2.20	$2.20	$2.20	3,801
2016-09-16	$2.50	$2.50	$2.15	$2.15	$2.15	7,240
2016-09-15	$2.20	$2.54	$2.15	$2.40	$2.40	2,715
2016-09-14	$2.26	$2.26	$2.26	$2.26	$2.26	200
2016-09-13	$2.38	$2.38	$2.26	$2.26	$2.26	5,267
2016-09-12	$2.50	$2.51	$2.39	$2.39	$2.39	12,700
2016-09-09	$2.60	$2.65	$2.60	$2.65	$2.65	1,761
2016-09-08	$2.70	$2.70	$2.70	$2.70	$2.70	947
2016-09-07	$2.60	$2.60	$2.60	$2.60	$2.60	1,167
2016-09-06	$2.60	$2.60	$2.60	$2.60	$2.60	397
2016-09-02	$2.65	$2.65	$2.65	$2.65	$2.65	0
2016-09-01	$2.70	$2.79	$2.65	$2.65	$2.65	6,050
2016-08-31	$2.76	$2.76	$2.66	$2.66	$2.66	3,665
2016-08-30	$2.90	$2.91	$2.80	$2.80	$2.80	1,200
2016-08-29	$3.00	$3.00	$2.95	$2.95	$2.95	7,250
2016-08-26	$3.00	$3.00	$3.00	$3.00	$3.00	3,200
2016-08-25	$3.00	$3.05	$2.92	$3.02	$3.02	7,203
2016-08-24	$3.03	$3.03	$3.03	$3.03	$3.03	0
2016-08-23	$3.03	$3.03	$3.03	$3.03	$3.03	0
2016-08-22	$3.03	$3.03	$3.03	$3.03	$3.03	100
2016-08-19	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-08-18	$3.18	$3.18	$3.10	$3.10	$3.10	2,000
2016-08-17	$3.26	$3.26	$3.26	$3.26	$3.26	100
2016-08-16	$3.26	$3.26	$3.26	$3.26	$3.26	3,632
2016-08-15	$3.19	$3.19	$3.19	$3.19	$3.19	100
2016-08-12	$3.32	$3.37	$3.32	$3.37	$3.37	250,000
2016-08-11	$3.43	$3.43	$3.43	$3.43	$3.43	0
2016-08-10	$3.45	$3.45	$3.29	$3.43	$3.43	2,200
2016-08-09	$3.49	$3.49	$3.49	$3.49	$3.49	250
2016-08-08	$3.40	$3.45	$3.40	$3.40	$3.40	2,923
2016-08-05	$3.30	$3.30	$3.21	$3.21	$3.21	500
2016-08-04	$3.26	$3.26	$3.26	$3.26	$3.26	0
2016-08-03	$3.26	$3.26	$3.26	$3.26	$3.26	1,000
2016-08-02	$3.20	$3.20	$3.20	$3.20	$3.20	250
2016-08-01	$3.22	$3.22	$3.22	$3.22	$3.22	2,280
2016-07-29	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-07-28	$3.50	$3.50	$3.50	$3.50	$3.50	1,200
2016-07-27	$3.33	$3.49	$3.33	$3.49	$3.49	200
2016-07-26	$3.49	$3.49	$3.49	$3.49	$3.49	100
2016-07-25	$3.45	$3.45	$3.45	$3.45	$3.45	0
2016-07-22	$3.45	$3.45	$3.45	$3.45	$3.45	0
2016-07-21	$3.45	$3.45	$3.45	$3.45	$3.45	0
2016-07-20	$3.26	$3.45	$3.26	$3.45	$3.45	10,520
2016-07-19	$3.26	$3.26	$3.26	$3.26	$3.26	300
2016-07-18	$3.34	$3.34	$3.34	$3.34	$3.34	0
2016-07-15	$3.34	$3.34	$3.34	$3.34	$3.34	16
2016-07-14	$3.34	$3.34	$3.34	$3.34	$3.34	0
2016-07-13	$3.34	$3.34	$3.34	$3.34	$3.34	3,926
2016-07-12	$3.33	$3.33	$3.33	$3.33	$3.33	0
2016-07-11	$3.42	$3.42	$3.33	$3.33	$3.33	3,500
2016-07-08	$3.49	$3.49	$3.33	$3.33	$3.33	5,036
2016-07-07	$3.40	$3.40	$3.40	$3.40	$3.40	0
2016-07-06	$3.40	$3.40	$3.40	$3.40	$3.40	100
2016-07-05	$3.33	$3.33	$3.33	$3.33	$3.33	0
2016-07-01	$3.41	$3.53	$3.33	$3.33	$3.33	3,451
2016-06-30	$3.50	$3.50	$3.50	$3.50	$3.50	7,500
2016-06-29	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-06-28	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-06-27	$3.46	$3.50	$3.46	$3.50	$3.50	2,000
2016-06-24	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-06-23	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-06-22	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-06-21	$3.55	$3.55	$3.50	$3.50	$3.50	3,020
2016-06-20	$3.61	$3.67	$3.61	$3.67	$3.67	2,104
2016-06-17	$3.51	$3.51	$3.51	$3.51	$3.51	0
2016-06-16	$3.51	$3.51	$3.51	$3.51	$3.51	0
2016-06-15	$3.50	$3.51	$3.50	$3.51	$3.51	9,160
2016-06-14	$3.55	$3.55	$3.55	$3.55	$3.55	40
2016-06-13	$3.65	$3.66	$3.45	$3.55	$3.55	6,565
2016-06-10	$3.60	$3.60	$3.60	$3.60	$3.60	150
2016-06-09	$3.60	$3.60	$3.60	$3.60	$3.60	0
2016-06-08	$3.60	$3.60	$3.55	$3.60	$3.60	2,135
2016-06-07	$3.75	$3.79	$3.56	$3.79	$3.79	5,540
2016-06-06	$3.65	$3.65	$3.65	$3.65	$3.65	12,533
2016-06-03	$4.00	$4.00	$3.75	$3.75	$3.75	2,455
2016-06-02	$3.70	$3.98	$3.70	$3.95	$3.95	4,750
2016-06-01	$3.70	$3.70	$3.70	$3.70	$3.70	100
2016-05-31	$3.75	$3.78	$3.71	$3.78	$3.78	1,433
2016-05-27	$3.48	$3.60	$3.48	$3.60	$3.60	7,600
2016-05-26	$3.67	$3.67	$3.31	$3.31	$3.31	3,587
2016-05-25	$3.45	$3.45	$3.45	$3.45	$3.45	100
2016-05-24	$3.40	$3.40	$3.40	$3.40	$3.40	0
2016-05-23	$3.48	$3.48	$3.40	$3.40	$3.40	2,134
2016-05-20	$3.25	$3.30	$3.25	$3.30	$3.30	3,720
2016-05-19	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-05-18	$2.85	$2.85	$2.85	$2.85	$2.85	600
2016-05-17	$2.94	$2.94	$2.94	$2.94	$2.94	0
2016-05-16	$2.94	$2.94	$2.94	$2.94	$2.94	0
2016-05-13	$2.94	$2.94	$2.94	$2.94	$2.94	79
2016-05-12	$2.94	$2.94	$2.94	$2.94	$2.94	100
2016-05-11	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-05-10	$3.00	$3.00	$3.00	$3.00	$3.00	340
2016-05-09	$2.82	$2.82	$2.82	$2.82	$2.82	0
2016-05-06	$2.82	$2.82	$2.82	$2.82	$2.82	0
2016-05-05	$2.82	$2.82	$2.82	$2.82	$2.82	100
2016-05-04	$2.95	$2.95	$2.95	$2.95	$2.95	4,750
2016-05-03	$2.96	$2.96	$2.96	$2.96	$2.96	90
2016-05-02	$2.96	$2.96	$2.96	$2.96	$2.96	0
2016-04-29	$2.96	$2.96	$2.96	$2.96	$2.96	0
2016-04-28	$2.96	$2.96	$2.96	$2.96	$2.96	38
2016-04-27	$2.91	$2.96	$2.91	$2.96	$2.96	880
2016-04-26	$3.15	$3.25	$3.15	$3.25	$3.25	3,926
2016-04-25	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-04-22	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-04-21	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-04-20	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-04-19	$3.01	$3.10	$3.00	$3.10	$3.10	26,178
2016-04-18	$3.33	$3.33	$3.05	$3.05	$3.05	1,227
2016-04-15	$3.44	$3.44	$3.00	$3.35	$3.35	502,947
2016-04-14	$3.43	$3.47	$3.02	$3.25	$3.25	101,016
2016-04-13	$3.18	$3.69	$3.05	$3.15	$3.15	69,400
2016-04-12	$2.40	$3.01	$2.40	$3.01	$3.01	8,926
2016-04-11	$2.30	$2.30	$2.30	$2.30	$2.30	0
2016-04-08	$2.30	$2.30	$2.30	$2.30	$2.30	1,600
2016-04-07	$2.30	$2.30	$2.30	$2.30	$2.30	100
2016-04-06	$2.35	$2.35	$2.35	$2.35	$2.35	2,900
2016-04-05	$2.21	$2.35	$2.20	$2.35	$2.35	90,434
2016-04-04	$2.26	$2.26	$2.26	$2.26	$2.26	12,000
2016-04-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2016-03-31	$2.25	$2.25	$2.25	$2.25	$2.25	250
2016-03-30	$2.15	$2.15	$2.15	$2.15	$2.15	434
2016-03-29	$2.25	$2.25	$2.25	$2.25	$2.25	1,200
2016-03-28	$2.32	$2.32	$2.32	$2.32	$2.32	0
2016-03-24	$2.32	$2.32	$2.32	$2.32	$2.32	299
2016-03-23	$2.21	$2.21	$2.21	$2.21	$2.21	0
2016-03-22	$2.21	$2.21	$2.21	$2.21	$2.21	0
2016-03-21	$2.25	$2.25	$2.21	$2.21	$2.21	250
2016-03-18	$2.26	$2.26	$2.26	$2.26	$2.26	0
2016-03-17	$2.26	$2.26	$2.26	$2.26	$2.26	664
2016-03-16	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-03-15	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-03-14	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-03-11	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-03-10	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-03-09	$2.40	$2.50	$2.40	$2.50	$2.50	1,218,750
2016-03-08	$2.50	$2.50	$2.50	$2.50	$2.50	1,400
2016-03-07	$2.57	$2.57	$2.57	$2.57	$2.57	0
2016-03-04	$2.57	$2.57	$2.57	$2.57	$2.57	700
2016-03-03	$2.35	$2.35	$2.31	$2.31	$2.31	500
2016-03-02	$2.79	$2.79	$2.79	$2.79	$2.79	0
2016-03-01	$2.79	$2.79	$2.79	$2.79	$2.79	168
2016-02-29	$2.53	$2.53	$2.52	$2.52	$2.52	11,900
2016-02-26	$2.54	$2.67	$2.52	$2.52	$2.52	14,700
2016-02-25	$2.46	$2.55	$2.40	$2.51	$2.51	28,364
2016-02-24	$2.24	$2.24	$2.24	$2.24	$2.24	0
2016-02-23	$2.24	$2.24	$2.24	$2.24	$2.24	7,044
2016-02-22	$2.20	$2.20	$2.20	$2.20	$2.20	100
2016-02-19	$2.20	$2.20	$2.20	$2.20	$2.20	0
2016-02-18	$2.16	$2.20	$2.16	$2.20	$2.20	4,091
2016-02-17	$2.15	$2.15	$2.15	$2.15	$2.15	115
2016-02-16	$2.16	$2.16	$2.15	$2.15	$2.15	285
2016-02-12	$2.16	$2.16	$2.16	$2.16	$2.16	0
2016-02-11	$2.16	$2.16	$2.16	$2.16	$2.16	0
2016-02-10	$2.30	$2.30	$2.16	$2.16	$2.16	370
2016-02-09	$2.31	$2.34	$2.30	$2.30	$2.30	300
2016-02-08	$2.50	$2.50	$2.50	$2.50	$2.50	200
2016-02-05	$2.49	$2.49	$2.40	$2.40	$2.40	800
2016-02-04	$2.11	$2.11	$2.11	$2.11	$2.11	0
2016-02-03	$2.15	$2.15	$2.11	$2.11	$2.11	200
2016-02-02	$2.17	$2.17	$2.17	$2.17	$2.17	0
2016-02-01	$2.17	$2.17	$2.17	$2.17	$2.17	0
2016-01-29	$2.17	$2.17	$2.17	$2.17	$2.17	0
2016-01-28	$2.17	$2.17	$2.17	$2.17	$2.17	0
2016-01-27	$2.17	$2.17	$2.17	$2.17	$2.17	100
2016-01-26	$2.16	$2.16	$2.16	$2.16	$2.16	1,700
2016-01-25	$2.28	$2.28	$2.28	$2.28	$2.28	0
2016-01-22	$2.28	$2.28	$2.28	$2.28	$2.28	0
2016-01-21	$2.28	$2.28	$2.28	$2.28	$2.28	0
2016-01-20	$2.28	$2.28	$2.28	$2.28	$2.28	700
2016-01-19	$2.25	$2.25	$2.07	$2.07	$2.07	2,100
2016-01-15	$2.40	$2.40	$2.40	$2.40	$2.40	80
2016-01-14	$2.40	$2.40	$2.40	$2.40	$2.40	300
2016-01-13	$2.48	$2.50	$2.48	$2.50	$2.50	253,400
2016-01-12	$2.56	$2.56	$2.41	$2.41	$2.41	9,200
2016-01-11	$2.55	$2.55	$2.55	$2.55	$2.55	500
2016-01-08	$2.65	$2.65	$2.60	$2.60	$2.60	3,700
2016-01-07	$2.45	$2.45	$2.45	$2.45	$2.45	100
2016-01-06	$2.60	$2.60	$2.60	$2.60	$2.60	100
2016-01-05	$2.71	$2.71	$2.60	$2.60	$2.60	500
2016-01-04	$2.69	$2.70	$2.60	$2.70	$2.70	6,600

Federal Home Loan Mortgage Corp (FMCKL) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCKL) News

Similar Companies to Federal Home Loan Mortgage Corp (FMCKL) 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 (FMCKL) Exchange: OTCQB

$3.42 ($0.00) 0.00%

Federal Home Loan Mortgage Corp - Daily Information

About Federal Home Loan Mortgage Corp (FMCKL)

Invest in Federal Home Loan Mortgage Corp (FMCKL)

When you sign up and link your bank account, a surprise stock appears in your account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

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

Federal Home Loan Mortgage Corp (FMCKL) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCKL) News

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