Freds Inc Class A (FREDQ) Stock

Data as of May 2, 2025

$0.01 ($0.00) 26.79%

Freds Inc Class A - Daily Information

Click for more stock information on Freds Inc Class A.

Daily Information	Data
Date	May 2, 2025
Open	$0.01
Previous Close	$0.01
High	$0.01
Low	$0.01
Adjusted Open	$0.01
Previous Adjusted Close	$0.01
Adjusted High	$0.01
Adjusted Low	$0.01

About Freds Inc Class A (FREDQ)

Fred's, Inc. is engaged in the sale of general merchandise through its retail discount stores and full-service pharmacies. The Company operates0 in 691 Company owned discount general merchandise stores, including 47 express stores as of February 2, 2013, in fifteen states primarily in the southeastern United States. In addition to the Company owned stores, there were 21 franchised Fred's stores. Fred's stores generally serve low, middle and fixed income families located in small- to medium- sized towns (approximately 85% of Fred's stores are in markets with populations of 15,000 or fewer people). There were 346 full service pharmacies, which are included in the Company owned and express stores. Fred's stores stock over 12,000 frequently purchased items which address the everyday needs of its customers, including nationally recognized brand name products, Fred's label products and lower priced off-brand products.

Invest in Freds Inc Class A (FREDQ)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Freds Inc Class A (FREDQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-06-19	$0.01	$0.01	$0.01	$0.01	$0.01	307
2020-06-18	$0.01	$0.01	$0.01	$0.01	$0.01	27,341
2020-06-17	$0.01	$0.01	$0.01	$0.01	$0.01	4,673
2020-06-16	$0.01	$0.01	$0.01	$0.01	$0.01	13,541
2020-06-15	$0.01	$0.01	$0.00	$0.01	$0.01	1,098,504
2020-06-12	$0.01	$0.01	$0.01	$0.01	$0.01	32,081
2020-06-11	$0.01	$0.01	$0.01	$0.01	$0.01	5,058
2020-06-10	$0.01	$0.01	$0.01	$0.01	$0.01	23,373
2020-06-09	$0.01	$0.01	$0.01	$0.01	$0.01	270
2020-06-08	$0.01	$0.01	$0.01	$0.01	$0.01	3,329
2020-06-05	$0.01	$0.01	$0.01	$0.01	$0.01	52,001
2020-06-04	$0.01	$0.01	$0.01	$0.01	$0.01	35,101
2020-06-03	$0.01	$0.01	$0.01	$0.01	$0.01	186,411
2020-06-02	$0.01	$0.01	$0.01	$0.01	$0.01	106,816
2020-06-01	$0.01	$0.01	$0.01	$0.01	$0.01	3,195
2020-05-29	$0.01	$0.01	$0.01	$0.01	$0.01	204,172
2020-05-28	$0.01	$0.01	$0.01	$0.01	$0.01	123,148
2020-05-27	$0.01	$0.01	$0.01	$0.01	$0.01	24,423
2020-05-26	$0.01	$0.01	$0.01	$0.01	$0.01	98,778
2020-05-22	$0.01	$0.01	$0.01	$0.01	$0.01	42,267
2020-05-21	$0.01	$0.01	$0.01	$0.01	$0.01	4,674
2020-05-20	$0.01	$0.01	$0.01	$0.01	$0.01	391
2020-05-19	$0.01	$0.01	$0.01	$0.01	$0.01	156,681
2020-05-18	$0.01	$0.01	$0.01	$0.01	$0.01	2,573
2020-05-15	$0.01	$0.01	$0.01	$0.01	$0.01	16,000
2020-05-14	$0.00	$0.01	$0.00	$0.01	$0.01	21,819
2020-05-13	$0.01	$0.01	$0.01	$0.01	$0.01	36,843
2020-05-12	$0.01	$0.01	$0.01	$0.01	$0.01	11,615
2020-05-11	$0.01	$0.01	$0.01	$0.01	$0.01	4,503
2020-05-08	$0.01	$0.01	$0.01	$0.01	$0.01	26,689
2020-05-07	$0.01	$0.01	$0.01	$0.01	$0.01	2,626
2020-05-06	$0.01	$0.01	$0.01	$0.01	$0.01	81,755
2020-05-05	$0.02	$0.02	$0.01	$0.01	$0.01	41,421
2020-05-04	$0.01	$0.01	$0.01	$0.01	$0.01	2,803
2020-05-01	$0.01	$0.01	$0.01	$0.01	$0.01	266,922
2020-04-30	$0.01	$0.01	$0.01	$0.01	$0.01	43,368
2020-04-29	$0.01	$0.01	$0.01	$0.01	$0.01	85,487
2020-04-28	$0.01	$0.01	$0.01	$0.01	$0.01	60,444
2020-04-27	$0.01	$0.01	$0.01	$0.01	$0.01	60,180
2020-04-24	$0.01	$0.01	$0.01	$0.01	$0.01	30,263
2020-04-23	$0.01	$0.01	$0.01	$0.01	$0.01	176,143
2020-04-22	$0.00	$0.01	$0.00	$0.01	$0.01	234,344
2020-04-21	$0.01	$0.01	$0.00	$0.00	$0.00	505,403
2020-04-20	$0.01	$0.01	$0.00	$0.01	$0.01	8,724
2020-04-17	$0.01	$0.01	$0.00	$0.01	$0.01	114,324
2020-04-16	$0.01	$0.01	$0.01	$0.01	$0.01	497
2020-04-15	$0.00	$0.00	$0.00	$0.00	$0.00	6,613
2020-04-14	$0.01	$0.01	$0.00	$0.00	$0.00	6,817
2020-04-13	$0.01	$0.01	$0.01	$0.01	$0.01	4,311
2020-04-09	$0.00	$0.01	$0.00	$0.01	$0.01	38,470
2020-04-08	$0.00	$0.01	$0.00	$0.01	$0.01	26,083
2020-04-07	$0.00	$0.01	$0.00	$0.00	$0.00	19,713
2020-04-06	$0.01	$0.01	$0.00	$0.01	$0.01	279,806
2020-04-03	$0.00	$0.00	$0.00	$0.00	$0.00	2,952
2020-04-02	$0.00	$0.01	$0.00	$0.00	$0.00	3,953
2020-04-01	$0.00	$0.00	$0.00	$0.00	$0.00	2,245
2020-03-31	$0.00	$0.00	$0.00	$0.00	$0.00	162
2020-03-30	$0.00	$0.01	$0.00	$0.00	$0.00	11,700
2020-03-27	$0.01	$0.01	$0.00	$0.00	$0.00	32,446
2020-03-26	$0.00	$0.00	$0.00	$0.00	$0.00	53,822
2020-03-25	$0.00	$0.00	$0.00	$0.00	$0.00	15,645
2020-03-24	$0.00	$0.01	$0.00	$0.01	$0.01	34,198
2020-03-23	$0.00	$0.01	$0.00	$0.01	$0.01	86,199
2020-03-20	$0.01	$0.01	$0.00	$0.00	$0.00	213,816
2020-03-19	$0.01	$0.01	$0.01	$0.01	$0.01	112,797
2020-03-18	$0.01	$0.01	$0.01	$0.01	$0.01	10,898
2020-03-17	$0.01	$0.01	$0.01	$0.01	$0.01	34,115
2020-03-16	$0.01	$0.01	$0.01	$0.01	$0.01	10,810
2020-03-13	$0.01	$0.01	$0.01	$0.01	$0.01	138,700
2020-03-12	$0.01	$0.01	$0.01	$0.01	$0.01	3,152
2020-03-11	$0.01	$0.01	$0.01	$0.01	$0.01	2,558
2020-03-10	$0.01	$0.01	$0.01	$0.01	$0.01	194,665
2020-03-09	$0.01	$0.01	$0.01	$0.01	$0.01	10,306
2020-03-06	$0.01	$0.01	$0.01	$0.01	$0.01	25,334
2020-03-05	$0.01	$0.01	$0.01	$0.01	$0.01	618
2020-03-04	$0.01	$0.01	$0.01	$0.01	$0.01	45,861
2020-03-03	$0.01	$0.01	$0.01	$0.01	$0.01	148,086
2020-03-02	$0.01	$0.01	$0.01	$0.01	$0.01	3,193
2020-02-28	$0.01	$0.01	$0.01	$0.01	$0.01	3,526
2020-02-27	$0.01	$0.01	$0.01	$0.01	$0.01	52,076
2020-02-26	$0.01	$0.01	$0.01	$0.01	$0.01	3,696
2020-02-25	$0.01	$0.01	$0.01	$0.01	$0.01	22,556
2020-02-24	$0.01	$0.01	$0.01	$0.01	$0.01	2,455
2020-02-21	$0.01	$0.01	$0.01	$0.01	$0.01	280,928
2020-02-20	$0.01	$0.01	$0.01	$0.01	$0.01	30,437
2020-02-19	$0.01	$0.01	$0.01	$0.01	$0.01	62,935
2020-02-18	$0.01	$0.01	$0.01	$0.01	$0.01	12,667
2020-02-14	$0.01	$0.01	$0.01	$0.01	$0.01	86,814
2020-02-13	$0.01	$0.01	$0.01	$0.01	$0.01	22,822
2020-02-12	$0.01	$0.01	$0.01	$0.01	$0.01	3,834
2020-02-11	$0.01	$0.01	$0.01	$0.01	$0.01	2,214
2020-02-10	$0.01	$0.01	$0.01	$0.01	$0.01	1,455
2020-02-07	$0.01	$0.01	$0.01	$0.01	$0.01	10,741
2020-02-06	$0.01	$0.01	$0.01	$0.01	$0.01	4,947
2020-02-05	$0.01	$0.01	$0.01	$0.01	$0.01	55,680
2020-02-04	$0.01	$0.01	$0.01	$0.01	$0.01	73,016
2020-02-03	$0.01	$0.01	$0.01	$0.01	$0.01	77,741
2020-01-31	$0.01	$0.01	$0.01	$0.01	$0.01	11,687
2020-01-30	$0.01	$0.01	$0.01	$0.01	$0.01	2,603
2020-01-29	$0.01	$0.01	$0.01	$0.01	$0.01	53,514
2020-01-28	$0.01	$0.01	$0.01	$0.01	$0.01	4,506
2020-01-27	$0.01	$0.01	$0.01	$0.01	$0.01	58,039
2020-01-24	$0.01	$0.01	$0.01	$0.01	$0.01	10,314
2020-01-23	$0.01	$0.01	$0.01	$0.01	$0.01	45,403
2020-01-22	$0.01	$0.01	$0.01	$0.01	$0.01	135,458
2020-01-21	$0.02	$0.02	$0.01	$0.02	$0.02	91,223
2020-01-17	$0.01	$0.02	$0.01	$0.02	$0.02	55,801
2020-01-16	$0.01	$0.02	$0.01	$0.02	$0.02	385,339
2020-01-15	$0.01	$0.02	$0.01	$0.02	$0.02	59,039
2020-01-14	$0.01	$0.01	$0.01	$0.01	$0.01	10,688
2020-01-13	$0.02	$0.02	$0.01	$0.01	$0.01	8,846
2020-01-10	$0.02	$0.02	$0.01	$0.01	$0.01	415
2020-01-09	$0.01	$0.02	$0.01	$0.02	$0.02	115,019
2020-01-08	$0.01	$0.02	$0.01	$0.01	$0.01	198,510
2020-01-07	$0.02	$0.02	$0.01	$0.01	$0.01	31,521
2020-01-06	$0.01	$0.02	$0.01	$0.02	$0.02	70,008
2020-01-03	$0.02	$0.02	$0.01	$0.01	$0.01	122,530
2020-01-02	$0.01	$0.01	$0.01	$0.01	$0.01	11,329
2019-12-31	$0.01	$0.02	$0.01	$0.01	$0.01	203,598
2019-12-30	$0.01	$0.02	$0.01	$0.02	$0.02	120,532
2019-12-27	$0.01	$0.02	$0.01	$0.01	$0.01	171,172
2019-12-26	$0.01	$0.02	$0.01	$0.01	$0.01	223,063
2019-12-24	$0.01	$0.02	$0.01	$0.01	$0.01	65,054
2019-12-23	$0.01	$0.02	$0.01	$0.01	$0.01	142,842
2019-12-20	$0.01	$0.02	$0.01	$0.01	$0.01	1,174,508
2019-12-19	$0.01	$0.02	$0.01	$0.01	$0.01	35,567
2019-12-18	$0.01	$0.02	$0.01	$0.01	$0.01	86,161
2019-12-17	$0.02	$0.02	$0.02	$0.02	$0.02	240,934
2019-12-16	$0.01	$0.02	$0.01	$0.02	$0.02	176,623
2019-12-13	$0.01	$0.02	$0.01	$0.02	$0.02	42,643
2019-12-12	$0.01	$0.02	$0.01	$0.02	$0.02	35,787
2019-12-11	$0.02	$0.02	$0.02	$0.02	$0.02	78,208
2019-12-10	$0.03	$0.03	$0.02	$0.02	$0.02	23,601
2019-12-09	$0.02	$0.03	$0.02	$0.02	$0.02	111,372
2019-12-06	$0.02	$0.03	$0.02	$0.02	$0.02	52,773
2019-12-05	$0.02	$0.02	$0.02	$0.02	$0.02	13,155
2019-12-04	$0.02	$0.03	$0.02	$0.02	$0.02	191,884
2019-12-03	$0.02	$0.03	$0.02	$0.03	$0.03	53,710
2019-12-02	$0.02	$0.03	$0.02	$0.03	$0.03	13,941
2019-11-29	$0.03	$0.03	$0.02	$0.03	$0.03	31,559
2019-11-27	$0.03	$0.03	$0.02	$0.03	$0.03	77,606
2019-11-26	$0.03	$0.03	$0.03	$0.03	$0.03	115,043
2019-11-25	$0.03	$0.03	$0.03	$0.03	$0.03	25,732
2019-11-22	$0.03	$0.03	$0.03	$0.03	$0.03	114,441
2019-11-21	$0.03	$0.03	$0.03	$0.03	$0.03	9,939
2019-11-20	$0.03	$0.03	$0.03	$0.03	$0.03	14,317
2019-11-19	$0.03	$0.03	$0.03	$0.03	$0.03	129,107
2019-11-18	$0.03	$0.03	$0.03	$0.03	$0.03	43,598
2019-11-15	$0.03	$0.03	$0.03	$0.03	$0.03	33,700
2019-11-14	$0.03	$0.03	$0.03	$0.03	$0.03	35,162
2019-11-13	$0.03	$0.03	$0.03	$0.03	$0.03	119,694
2019-11-12	$0.03	$0.04	$0.03	$0.03	$0.03	16,196
2019-11-11	$0.03	$0.04	$0.03	$0.03	$0.03	6,720
2019-11-08	$0.03	$0.03	$0.03	$0.03	$0.03	10,816
2019-11-07	$0.03	$0.03	$0.03	$0.03	$0.03	3,923
2019-11-06	$0.03	$0.04	$0.03	$0.04	$0.04	52,034
2019-11-05	$0.03	$0.04	$0.03	$0.03	$0.03	63,634
2019-11-04	$0.03	$0.06	$0.03	$0.04	$0.04	136,173
2019-11-01	$0.04	$0.06	$0.03	$0.06	$0.06	30,120
2019-10-31	$0.05	$0.05	$0.03	$0.04	$0.04	33,332
2019-10-30	$0.03	$0.05	$0.03	$0.04	$0.04	4,769
2019-10-29	$0.06	$0.06	$0.04	$0.04	$0.04	164,129
2019-10-28	$0.04	$0.06	$0.04	$0.05	$0.05	390,702
2019-10-25	$0.03	$0.05	$0.03	$0.04	$0.04	152,918
2019-10-24	$0.03	$0.03	$0.03	$0.03	$0.03	124,818
2019-10-23	$0.03	$0.04	$0.03	$0.03	$0.03	30,248
2019-10-22	$0.03	$0.04	$0.03	$0.03	$0.03	224,730
2019-10-21	$0.03	$0.04	$0.03	$0.04	$0.04	88,747
2019-10-18	$0.05	$0.05	$0.03	$0.03	$0.03	163,477
2019-10-17	$0.05	$0.05	$0.04	$0.05	$0.05	88,836
2019-10-16	$0.05	$0.05	$0.04	$0.05	$0.05	88,637
2019-10-15	$0.05	$0.05	$0.04	$0.04	$0.04	42,232
2019-10-14	$0.05	$0.05	$0.05	$0.05	$0.05	16,070
2019-10-11	$0.05	$0.06	$0.05	$0.05	$0.05	39,349
2019-10-10	$0.05	$0.06	$0.05	$0.05	$0.05	19,518
2019-10-09	$0.05	$0.06	$0.05	$0.06	$0.06	17,368
2019-10-08	$0.06	$0.06	$0.06	$0.06	$0.06	27,477
2019-10-07	$0.05	$0.06	$0.04	$0.06	$0.06	278,898
2019-10-04	$0.04	$0.05	$0.04	$0.04	$0.04	508,434
2019-10-03	$0.05	$0.05	$0.04	$0.05	$0.05	215,652
2019-10-02	$0.03	$0.05	$0.03	$0.05	$0.05	838,225
2019-10-01	$0.03	$0.04	$0.03	$0.03	$0.03	212,481
2019-09-30	$0.03	$0.04	$0.03	$0.03	$0.03	108,190
2019-09-27	$0.04	$0.05	$0.03	$0.04	$0.04	157,248
2019-09-26	$0.03	$0.05	$0.03	$0.04	$0.04	443,955
2019-09-25	$0.03	$0.04	$0.03	$0.03	$0.03	405,054
2019-09-24	$0.05	$0.06	$0.03	$0.04	$0.04	967,942
2019-09-23	$0.06	$0.07	$0.06	$0.06	$0.06	467,565
2019-09-20	$0.07	$0.08	$0.06	$0.07	$0.07	322,520
2019-09-19	$0.06	$0.09	$0.06	$0.06	$0.06	1,376,456
2019-09-18	$0.07	$0.09	$0.06	$0.08	$0.08	3,393,886
2019-09-17	$0.13	$0.13	$0.12	$0.13	$0.13	2,949,863
2019-09-16	$0.13	$0.15	$0.13	$0.13	$0.13	1,694,215
2019-09-13	$0.12	$0.19	$0.12	$0.13	$0.13	5,131,487
2019-09-12	$0.13	$0.14	$0.12	$0.13	$0.13	2,809,141
2019-09-11	$0.12	$0.14	$0.12	$0.12	$0.12	3,353,873
2019-09-10	$0.12	$0.17	$0.12	$0.12	$0.12	14,465,391
2019-09-09	$0.14	$0.17	$0.12	$0.12	$0.12	5,114,008
2019-09-06	$0.26	$0.26	$0.23	$0.24	$0.24	158,702
2019-09-05	$0.27	$0.28	$0.22	$0.24	$0.24	913,181
2019-09-04	$0.27	$0.29	$0.26	$0.27	$0.27	252,781
2019-09-03	$0.28	$0.28	$0.26	$0.27	$0.27	389,404
2019-08-30	$0.30	$0.31	$0.28	$0.28	$0.28	93,536
2019-08-29	$0.30	$0.30	$0.28	$0.28	$0.28	231,832
2019-08-28	$0.29	$0.30	$0.28	$0.29	$0.29	110,692
2019-08-27	$0.30	$0.30	$0.27	$0.28	$0.28	108,676
2019-08-26	$0.31	$0.32	$0.28	$0.30	$0.30	146,342
2019-08-23	$0.31	$0.33	$0.29	$0.31	$0.31	174,098
2019-08-22	$0.32	$0.33	$0.31	$0.32	$0.32	119,492
2019-08-21	$0.32	$0.36	$0.31	$0.31	$0.31	753,426
2019-08-20	$0.30	$0.34	$0.30	$0.33	$0.33	265,604
2019-08-19	$0.31	$0.32	$0.30	$0.31	$0.31	109,947
2019-08-16	$0.31	$0.32	$0.30	$0.31	$0.31	136,726
2019-08-15	$0.32	$0.33	$0.29	$0.31	$0.31	322,968
2019-08-14	$0.30	$0.33	$0.30	$0.32	$0.32	74,323
2019-08-13	$0.33	$0.35	$0.32	$0.34	$0.34	218,783
2019-08-12	$0.34	$0.36	$0.32	$0.33	$0.33	141,110
2019-08-09	$0.34	$0.35	$0.32	$0.33	$0.33	201,326
2019-08-08	$0.34	$0.35	$0.32	$0.34	$0.34	145,852
2019-08-07	$0.31	$0.38	$0.31	$0.35	$0.35	400,113
2019-08-06	$0.31	$0.32	$0.30	$0.31	$0.31	242,078
2019-08-05	$0.34	$0.34	$0.30	$0.32	$0.32	214,037
2019-08-02	$0.34	$0.35	$0.31	$0.34	$0.34	226,962
2019-08-01	$0.35	$0.38	$0.33	$0.34	$0.34	127,838
2019-07-31	$0.36	$0.37	$0.30	$0.34	$0.34	525,491
2019-07-30	$0.39	$0.39	$0.36	$0.36	$0.36	323,729
2019-07-29	$0.37	$0.39	$0.37	$0.37	$0.37	100,489
2019-07-26	$0.37	$0.38	$0.35	$0.36	$0.36	249,085
2019-07-25	$0.37	$0.38	$0.36	$0.37	$0.37	108,516
2019-07-24	$0.39	$0.40	$0.37	$0.38	$0.38	608,088
2019-07-23	$0.45	$0.45	$0.36	$0.37	$0.37	388,764
2019-07-22	$0.43	$0.43	$0.40	$0.42	$0.42	301,334
2019-07-19	$0.41	$0.44	$0.39	$0.42	$0.42	483,202
2019-07-18	$0.44	$0.44	$0.40	$0.42	$0.42	72,638
2019-07-17	$0.41	$0.44	$0.41	$0.44	$0.44	228,531
2019-07-16	$0.42	$0.44	$0.41	$0.42	$0.42	238,930
2019-07-15	$0.39	$0.44	$0.39	$0.44	$0.44	392,671
2019-07-12	$0.43	$0.44	$0.38	$0.40	$0.40	690,955
2019-07-11	$0.43	$0.46	$0.42	$0.43	$0.43	449,348
2019-07-10	$0.41	$0.46	$0.41	$0.43	$0.43	518,120
2019-07-09	$0.52	$0.54	$0.41	$0.45	$0.45	1,152,587
2019-07-08	$0.53	$0.56	$0.52	$0.53	$0.53	486,995
2019-07-05	$0.53	$0.58	$0.52	$0.53	$0.53	376,561
2019-07-03	$0.55	$0.56	$0.52	$0.54	$0.54	339,395
2019-07-02	$0.60	$0.60	$0.51	$0.57	$0.57	1,146,783
2019-07-01	$0.50	$0.61	$0.47	$0.58	$0.58	2,463,299
2019-06-28	$0.56	$0.57	$0.46	$0.49	$0.49	2,177,951
2019-06-27	$0.37	$0.58	$0.37	$0.54	$0.54	4,260,388
2019-06-26	$0.36	$0.39	$0.34	$0.37	$0.37	373,031
2019-06-25	$0.34	$0.36	$0.33	$0.34	$0.34	281,702
2019-06-24	$0.36	$0.36	$0.33	$0.34	$0.34	361,420
2019-06-21	$0.39	$0.40	$0.34	$0.37	$0.37	452,905
2019-06-20	$0.36	$0.39	$0.34	$0.38	$0.38	433,035
2019-06-19	$0.36	$0.39	$0.33	$0.36	$0.36	645,062
2019-06-18	$0.38	$0.39	$0.37	$0.37	$0.37	366,269
2019-06-17	$0.40	$0.41	$0.35	$0.38	$0.38	736,006
2019-06-14	$0.41	$0.45	$0.39	$0.39	$0.39	271,505
2019-06-13	$0.38	$0.42	$0.38	$0.41	$0.41	390,776
2019-06-12	$0.44	$0.44	$0.38	$0.40	$0.40	790,907
2019-06-11	$0.42	$0.45	$0.41	$0.42	$0.42	1,040,717
2019-06-10	$0.40	$0.43	$0.40	$0.41	$0.41	337,733
2019-06-07	$0.44	$0.48	$0.39	$0.41	$0.41	1,314,542
2019-06-06	$0.47	$0.48	$0.42	$0.45	$0.45	969,018
2019-06-05	$0.43	$0.57	$0.40	$0.47	$0.47	5,552,275
2019-06-04	$0.40	$0.42	$0.38	$0.41	$0.41	963,025
2019-06-03	$0.40	$0.41	$0.38	$0.39	$0.39	461,491
2019-05-31	$0.41	$0.41	$0.39	$0.40	$0.40	469,524
2019-05-30	$0.41	$0.41	$0.38	$0.40	$0.40	881,121
2019-05-29	$0.46	$0.46	$0.41	$0.42	$0.42	752,842
2019-05-28	$0.48	$0.53	$0.45	$0.45	$0.45	757,189
2019-05-24	$0.47	$0.49	$0.43	$0.49	$0.49	485,354
2019-05-23	$0.46	$0.47	$0.43	$0.45	$0.45	259,274
2019-05-22	$0.49	$0.49	$0.45	$0.45	$0.45	734,004
2019-05-21	$0.45	$0.53	$0.42	$0.48	$0.48	899,750
2019-05-20	$0.44	$0.45	$0.42	$0.43	$0.43	654,824
2019-05-17	$0.45	$0.49	$0.43	$0.45	$0.45	1,068,426
2019-05-16	$0.56	$0.58	$0.43	$0.46	$0.46	3,039,078
2019-05-15	$0.59	$0.63	$0.56	$0.59	$0.59	1,435,053
2019-05-14	$0.50	$0.60	$0.50	$0.59	$0.59	1,264,549
2019-05-13	$0.59	$0.59	$0.48	$0.54	$0.54	1,506,960
2019-05-10	$0.62	$0.62	$0.57	$0.59	$0.59	1,178,545
2019-05-09	$0.62	$0.64	$0.58	$0.61	$0.61	1,471,788
2019-05-08	$0.58	$0.70	$0.58	$0.60	$0.60	7,982,148
2019-05-07	$0.61	$0.63	$0.58	$0.61	$0.61	1,425,957
2019-05-06	$0.72	$0.75	$0.55	$0.64	$0.64	11,055,931
2019-05-03	$1.30	$1.41	$1.30	$1.38	$1.38	498,379
2019-05-02	$1.40	$1.40	$1.25	$1.31	$1.31	977,296
2019-05-01	$1.50	$1.50	$1.39	$1.40	$1.40	599,357
2019-04-30	$1.56	$1.58	$1.42	$1.46	$1.46	1,099,076
2019-04-29	$1.54	$1.57	$1.53	$1.54	$1.54	539,367
2019-04-26	$1.59	$1.59	$1.52	$1.56	$1.56	490,030
2019-04-25	$1.57	$1.66	$1.53	$1.60	$1.60	1,371,959
2019-04-24	$1.66	$1.71	$1.55	$1.56	$1.56	625,268
2019-04-23	$1.52	$1.67	$1.50	$1.65	$1.65	1,443,600
2019-04-22	$1.67	$1.67	$1.50	$1.53	$1.53	851,665
2019-04-18	$1.65	$1.74	$1.53	$1.67	$1.67	1,292,057
2019-04-17	$1.74	$1.79	$1.58	$1.65	$1.65	506,490
2019-04-16	$1.83	$1.84	$1.63	$1.71	$1.71	614,150
2019-04-15	$1.83	$1.90	$1.57	$1.82	$1.82	1,784,441
2019-04-12	$1.99	$1.99	$1.79	$1.83	$1.83	863,541
2019-04-11	$2.12	$2.20	$1.91	$1.99	$1.99	982,708
2019-04-10	$2.07	$2.13	$1.90	$2.09	$2.09	1,187,809
2019-04-09	$2.03	$2.06	$1.99	$1.99	$1.99	196,596
2019-04-08	$2.07	$2.24	$1.90	$2.06	$2.06	1,782,026
2019-04-05	$2.21	$2.23	$2.11	$2.14	$2.14	323,035
2019-04-04	$2.18	$2.26	$2.15	$2.18	$2.18	548,047
2019-04-03	$2.37	$2.41	$2.16	$2.19	$2.19	525,656
2019-04-02	$2.51	$2.54	$2.35	$2.37	$2.37	276,935
2019-04-01	$2.51	$2.55	$2.40	$2.51	$2.51	175,891
2019-03-29	$2.61	$2.64	$2.42	$2.47	$2.47	235,051
2019-03-28	$2.62	$2.64	$2.52	$2.60	$2.60	149,684
2019-03-27	$2.64	$2.64	$2.45	$2.58	$2.58	292,166
2019-03-26	$2.67	$2.72	$2.60	$2.63	$2.63	142,937
2019-03-25	$2.65	$2.67	$2.62	$2.66	$2.66	113,654
2019-03-22	$2.62	$2.65	$2.55	$2.65	$2.65	136,423
2019-03-21	$2.66	$2.70	$2.63	$2.64	$2.64	81,605
2019-03-20	$2.78	$2.85	$2.61	$2.66	$2.66	219,724
2019-03-19	$2.80	$2.88	$2.76	$2.77	$2.77	143,877
2019-03-18	$2.79	$2.92	$2.71	$2.78	$2.78	275,405
2019-03-15	$3.29	$3.30	$2.75	$2.75	$2.75	835,956
2019-03-14	$3.21	$3.38	$3.20	$3.29	$3.29	315,008
2019-03-13	$3.11	$3.29	$3.11	$3.19	$3.19	578,218
2019-03-12	$2.99	$3.13	$2.99	$3.09	$3.09	342,797
2019-03-11	$3.01	$3.03	$2.96	$2.99	$2.99	110,364
2019-03-08	$2.99	$3.04	$2.91	$2.98	$2.98	154,056
2019-03-07	$2.91	$3.02	$2.88	$3.00	$3.00	130,219
2019-03-06	$2.99	$2.99	$2.89	$2.92	$2.92	161,830
2019-03-05	$3.00	$3.04	$2.95	$2.99	$2.99	127,229
2019-03-04	$3.01	$3.03	$2.89	$3.00	$3.00	249,961
2019-03-01	$2.92	$3.06	$2.92	$2.99	$2.99	236,629
2019-02-28	$2.97	$2.97	$2.87	$2.93	$2.93	186,512
2019-02-27	$2.96	$3.01	$2.95	$2.97	$2.97	98,600
2019-02-26	$2.97	$3.03	$2.90	$2.98	$2.98	85,271
2019-02-25	$2.90	$3.01	$2.90	$2.97	$2.97	111,510
2019-02-22	$2.99	$3.01	$2.88	$2.89	$2.89	229,388
2019-02-21	$3.03	$3.07	$2.96	$2.98	$2.98	178,221
2019-02-20	$3.02	$3.08	$3.00	$3.03	$3.03	159,941
2019-02-19	$2.97	$3.07	$2.96	$3.03	$3.03	204,972
2019-02-15	$2.90	$3.03	$2.84	$2.96	$2.96	220,118
2019-02-14	$2.97	$3.03	$2.89	$2.90	$2.90	222,401
2019-02-13	$3.13	$3.17	$2.98	$2.98	$2.98	603,975
2019-02-12	$3.15	$3.22	$3.06	$3.10	$3.10	153,840
2019-02-11	$2.99	$3.25	$2.95	$3.14	$3.14	264,352
2019-02-08	$2.98	$3.08	$2.98	$3.00	$3.00	102,029
2019-02-07	$2.95	$3.03	$2.87	$3.00	$3.00	153,263
2019-02-06	$3.08	$3.08	$2.93	$2.99	$2.99	183,472
2019-02-05	$3.06	$3.19	$3.04	$3.07	$3.07	232,503
2019-02-04	$2.88	$3.05	$2.88	$3.03	$3.03	276,546
2019-02-01	$2.80	$2.93	$2.80	$2.88	$2.88	227,164
2019-01-31	$2.78	$2.81	$2.73	$2.78	$2.78	342,638
2019-01-30	$2.69	$2.69	$2.55	$2.65	$2.65	262,417
2019-01-29	$2.77	$2.77	$2.65	$2.68	$2.68	157,841
2019-01-28	$2.69	$2.78	$2.69	$2.76	$2.76	81,209
2019-01-25	$2.79	$2.83	$2.72	$2.74	$2.74	333,487
2019-01-24	$2.63	$2.81	$2.62	$2.78	$2.78	295,106
2019-01-23	$2.78	$2.81	$2.62	$2.62	$2.62	386,625
2019-01-22	$2.76	$2.88	$2.70	$2.77	$2.77	222,899
2019-01-18	$2.88	$2.97	$2.76	$2.77	$2.77	336,864
2019-01-17	$2.85	$2.93	$2.78	$2.87	$2.87	353,372
2019-01-16	$2.77	$2.89	$2.76	$2.84	$2.84	253,759
2019-01-15	$2.67	$2.83	$2.64	$2.78	$2.78	364,953
2019-01-14	$2.66	$2.85	$2.64	$2.65	$2.65	383,022
2019-01-11	$2.72	$2.83	$2.66	$2.69	$2.69	533,642
2019-01-10	$2.59	$2.77	$2.55	$2.72	$2.72	346,538
2019-01-09	$2.65	$2.75	$2.55	$2.62	$2.62	480,520
2019-01-08	$2.45	$2.71	$2.43	$2.65	$2.65	484,942
2019-01-07	$2.33	$2.51	$2.27	$2.43	$2.43	564,725
2019-01-04	$2.20	$2.42	$2.16	$2.33	$2.33	386,419
2019-01-03	$2.13	$2.34	$2.02	$2.18	$2.18	612,713
2019-01-02	$1.88	$2.23	$1.83	$2.14	$2.14	526,493
2018-12-31	$1.90	$1.96	$1.83	$1.89	$1.89	493,445
2018-12-28	$1.87	$1.95	$1.83	$1.87	$1.87	530,096
2018-12-27	$1.78	$1.87	$1.71	$1.86	$1.86	554,468
2018-12-26	$1.75	$1.88	$1.68	$1.79	$1.79	686,612
2018-12-24	$1.81	$1.81	$1.63	$1.74	$1.74	390,707
2018-12-21	$1.80	$1.90	$1.77	$1.79	$1.79	465,329
2018-12-20	$2.09	$2.14	$1.78	$1.80	$1.80	733,668
2018-12-19	$1.99	$2.12	$1.92	$2.07	$2.07	477,960
2018-12-18	$1.85	$2.04	$1.79	$2.00	$2.00	697,243
2018-12-17	$1.89	$1.92	$1.78	$1.84	$1.84	531,325
2018-12-14	$1.99	$1.99	$1.83	$1.88	$1.88	407,180
2018-12-13	$2.23	$2.23	$1.81	$1.98	$1.98	1,929,315
2018-12-12	$2.57	$2.61	$2.48	$2.52	$2.52	221,994
2018-12-11	$2.66	$2.68	$2.44	$2.54	$2.54	577,408
2018-12-10	$2.67	$2.73	$2.52	$2.65	$2.65	210,959
2018-12-07	$2.67	$2.75	$2.57	$2.68	$2.68	194,983
2018-12-06	$2.55	$2.70	$2.53	$2.67	$2.67	289,941
2018-12-04	$2.85	$2.93	$2.60	$2.61	$2.61	526,374
2018-12-03	$2.97	$2.97	$2.81	$2.86	$2.86	716,233
2018-11-30	$2.98	$3.04	$2.88	$2.92	$2.92	857,388
2018-11-29	$3.10	$3.21	$2.96	$2.98	$2.98	415,490
2018-11-28	$2.93	$3.25	$2.89	$3.08	$3.08	690,105
2018-11-27	$2.91	$3.00	$2.89	$2.91	$2.91	205,924
2018-11-26	$2.99	$3.04	$2.89	$2.91	$2.91	323,284
2018-11-23	$3.00	$3.08	$2.96	$2.97	$2.97	139,266
2018-11-21	$3.09	$3.17	$2.99	$3.00	$3.00	260,787
2018-11-20	$3.03	$3.11	$2.93	$3.05	$3.05	321,006
2018-11-19	$3.20	$3.29	$3.07	$3.13	$3.13	326,550
2018-11-16	$3.15	$3.31	$3.13	$3.22	$3.22	337,532
2018-11-15	$3.18	$3.25	$3.02	$3.17	$3.17	497,168
2018-11-14	$3.40	$3.44	$3.18	$3.19	$3.19	427,467
2018-11-13	$3.44	$3.52	$3.31	$3.33	$3.33	427,308
2018-11-12	$3.43	$3.58	$3.34	$3.44	$3.44	826,339
2018-11-09	$3.24	$3.47	$3.16	$3.43	$3.43	1,488,812
2018-11-08	$3.11	$3.30	$3.01	$3.24	$3.24	573,624
2018-11-07	$3.18	$3.29	$3.06	$3.13	$3.13	471,965
2018-11-06	$3.13	$3.26	$3.06	$3.15	$3.15	441,543
2018-11-05	$3.00	$3.37	$3.00	$3.13	$3.13	1,239,839
2018-11-02	$2.83	$3.06	$2.83	$3.01	$3.01	913,359
2018-11-01	$2.75	$2.89	$2.72	$2.85	$2.85	604,170
2018-10-31	$2.61	$2.79	$2.57	$2.74	$2.74	432,802
2018-10-30	$2.56	$2.67	$2.53	$2.61	$2.61	1,103,587
2018-10-29	$2.54	$2.78	$2.48	$2.56	$2.56	2,233,696
2018-10-26	$2.52	$2.55	$2.41	$2.46	$2.46	529,109
2018-10-25	$2.63	$2.63	$2.35	$2.55	$2.55	1,385,070
2018-10-24	$2.71	$2.83	$2.54	$2.64	$2.64	1,003,625
2018-10-23	$2.76	$2.88	$2.62	$2.63	$2.63	1,608,710
2018-10-22	$3.17	$3.41	$2.90	$2.94	$2.94	1,697,602
2018-10-19	$2.90	$3.23	$2.81	$3.19	$3.19	2,498,840
2018-10-18	$2.78	$3.13	$2.75	$2.91	$2.91	2,391,194
2018-10-17	$2.65	$2.84	$2.50	$2.78	$2.78	2,081,516
2018-10-16	$2.57	$2.74	$2.50	$2.65	$2.65	598,541
2018-10-15	$2.52	$2.60	$2.33	$2.56	$2.56	514,919
2018-10-12	$2.58	$2.67	$2.47	$2.50	$2.50	482,277
2018-10-11	$2.21	$2.58	$2.18	$2.56	$2.56	1,446,300
2018-10-10	$2.28	$2.35	$2.19	$2.19	$2.19	411,226
2018-10-09	$2.16	$2.35	$2.16	$2.28	$2.28	454,816
2018-10-08	$2.08	$2.24	$2.07	$2.16	$2.16	522,563
2018-10-05	$2.07	$2.13	$2.07	$2.07	$2.07	171,904
2018-10-04	$2.02	$2.14	$2.00	$2.08	$2.08	234,775
2018-10-03	$2.04	$2.04	$1.99	$2.03	$2.03	275,465
2018-10-02	$2.04	$2.05	$2.00	$2.05	$2.05	458,539
2018-10-01	$2.05	$2.15	$2.01	$2.04	$2.04	595,591
2018-09-28	$2.03	$2.05	$2.00	$2.04	$2.04	383,508
2018-09-27	$2.03	$2.08	$1.99	$2.04	$2.04	533,513
2018-09-26	$2.01	$2.04	$1.99	$2.04	$2.04	288,202
2018-09-25	$1.95	$2.02	$1.95	$2.00	$2.00	549,053
2018-09-24	$1.96	$2.00	$1.92	$1.97	$1.97	797,239
2018-09-21	$1.96	$2.02	$1.94	$1.97	$1.97	738,038
2018-09-20	$2.03	$2.06	$1.88	$1.99	$1.99	929,665
2018-09-19	$2.05	$2.11	$2.00	$2.03	$2.03	719,373
2018-09-18	$2.18	$2.23	$2.01	$2.02	$2.02	1,298,511
2018-09-17	$2.14	$2.28	$2.13	$2.17	$2.17	588,944
2018-09-14	$2.09	$2.23	$2.09	$2.15	$2.15	874,890
2018-09-13	$2.19	$2.35	$2.10	$2.18	$2.18	2,314,095
2018-09-12	$2.47	$2.74	$2.39	$2.66	$2.66	1,891,011
2018-09-11	$2.90	$2.90	$2.40	$2.51	$2.51	5,668,929
2018-09-10	$2.46	$2.98	$2.33	$2.97	$2.97	36,251,180
2018-09-07	$1.71	$1.72	$1.63	$1.64	$1.64	454,889
2018-09-06	$1.75	$1.79	$1.70	$1.71	$1.71	221,558
2018-09-05	$1.89	$1.89	$1.71	$1.76	$1.76	518,337
2018-09-04	$1.69	$1.92	$1.66	$1.90	$1.90	1,263,083
2018-08-31	$1.54	$1.75	$1.52	$1.71	$1.71	1,004,718
2018-08-30	$1.60	$1.63	$1.50	$1.53	$1.53	485,358
2018-08-29	$1.68	$1.71	$1.59	$1.59	$1.59	431,293
2018-08-28	$1.69	$1.70	$1.66	$1.69	$1.69	190,385
2018-08-27	$1.73	$1.75	$1.66	$1.68	$1.68	223,312
2018-08-24	$1.69	$1.77	$1.69	$1.71	$1.71	603,409
2018-08-23	$1.75	$1.75	$1.66	$1.69	$1.69	264,102
2018-08-22	$1.74	$1.77	$1.72	$1.74	$1.74	222,742
2018-08-21	$1.78	$1.81	$1.72	$1.74	$1.74	431,166
2018-08-20	$1.78	$1.82	$1.74	$1.78	$1.78	269,638
2018-08-17	$1.81	$1.81	$1.75	$1.78	$1.78	313,369
2018-08-16	$1.86	$1.87	$1.79	$1.79	$1.79	398,822
2018-08-15	$1.77	$1.86	$1.73	$1.84	$1.84	589,647
2018-08-14	$1.75	$1.81	$1.73	$1.77	$1.77	328,599
2018-08-13	$1.81	$1.83	$1.70	$1.79	$1.79	401,334
2018-08-10	$1.82	$1.85	$1.73	$1.82	$1.82	539,084
2018-08-09	$1.83	$1.88	$1.78	$1.82	$1.82	481,222
2018-08-08	$1.84	$1.88	$1.80	$1.84	$1.84	405,583
2018-08-07	$1.90	$1.92	$1.79	$1.85	$1.85	1,011,662
2018-08-06	$2.03	$2.03	$1.84	$1.88	$1.88	942,361
2018-08-03	$2.06	$2.08	$2.01	$2.04	$2.04	294,907
2018-08-02	$2.10	$2.10	$2.05	$2.06	$2.06	287,770
2018-08-01	$2.18	$2.20	$2.08	$2.11	$2.11	393,707
2018-07-31	$2.12	$2.20	$2.08	$2.18	$2.18	306,063
2018-07-30	$2.17	$2.18	$2.10	$2.12	$2.12	422,531
2018-07-27	$2.14	$2.17	$2.09	$2.15	$2.15	376,007
2018-07-26	$2.07	$2.12	$2.04	$2.12	$2.12	367,692
2018-07-25	$2.05	$2.10	$2.03	$2.05	$2.05	419,882
2018-07-24	$2.21	$2.21	$2.05	$2.06	$2.06	868,713
2018-07-23	$2.19	$2.22	$2.12	$2.18	$2.18	414,612
2018-07-20	$2.25	$2.25	$2.15	$2.20	$2.20	614,977
2018-07-19	$2.21	$2.26	$2.21	$2.23	$2.23	442,158
2018-07-18	$2.20	$2.23	$2.16	$2.21	$2.21	414,577
2018-07-17	$2.15	$2.23	$2.15	$2.21	$2.21	470,782
2018-07-16	$2.21	$2.25	$2.15	$2.17	$2.17	741,087
2018-07-13	$2.16	$2.26	$2.16	$2.20	$2.20	665,483
2018-07-12	$2.22	$2.26	$2.16	$2.17	$2.17	599,029
2018-07-11	$2.24	$2.29	$2.13	$2.21	$2.21	678,332
2018-07-10	$2.25	$2.30	$2.18	$2.25	$2.25	701,875
2018-07-09	$2.27	$2.31	$2.22	$2.25	$2.25	960,545
2018-07-06	$2.23	$2.37	$2.21	$2.27	$2.27	877,217
2018-07-05	$2.18	$2.29	$2.08	$2.24	$2.24	984,324
2018-07-03	$2.15	$2.22	$2.10	$2.17	$2.17	947,693
2018-07-02	$2.25	$2.25	$2.11	$2.15	$2.15	970,934
2018-06-29	$2.05	$2.29	$1.97	$2.28	$2.28	1,429,205
2018-06-28	$2.14	$2.15	$1.81	$2.04	$2.04	2,007,614
2018-06-27	$2.10	$2.24	$2.08	$2.16	$2.16	897,809
2018-06-26	$2.50	$2.53	$2.02	$2.10	$2.10	4,102,745
2018-06-25	$2.40	$2.65	$2.34	$2.52	$2.52	2,848,376
2018-06-22	$2.29	$2.52	$2.23	$2.38	$2.38	7,095,601
2018-06-21	$2.26	$2.37	$2.16	$2.27	$2.27	1,854,064
2018-06-20	$2.38	$2.54	$2.14	$2.28	$2.28	3,242,224
2018-06-19	$2.14	$2.36	$2.02	$2.30	$2.30	2,181,212
2018-06-18	$1.95	$2.20	$1.90	$2.14	$2.14	2,811,604
2018-06-15	$1.80	$2.05	$1.77	$1.97	$1.97	2,591,896
2018-06-14	$1.66	$1.82	$1.57	$1.82	$1.82	2,382,989
2018-06-13	$1.80	$1.84	$1.69	$1.75	$1.75	1,388,904
2018-06-12	$1.76	$1.83	$1.75	$1.80	$1.80	1,038,697
2018-06-11	$1.74	$1.81	$1.68	$1.75	$1.75	874,801
2018-06-08	$1.68	$1.74	$1.68	$1.73	$1.73	747,971
2018-06-07	$1.78	$1.82	$1.66	$1.66	$1.66	1,256,449
2018-06-06	$1.66	$1.80	$1.65	$1.79	$1.79	1,904,993
2018-06-05	$1.56	$1.71	$1.51	$1.65	$1.65	1,971,408
2018-06-04	$1.40	$1.65	$1.40	$1.55	$1.55	3,216,674
2018-06-01	$1.43	$1.44	$1.30	$1.38	$1.38	7,803,722
2018-05-31	$1.56	$1.56	$1.41	$1.41	$1.41	2,146,573
2018-05-30	$1.57	$1.57	$1.54	$1.55	$1.55	867,227
2018-05-29	$1.55	$1.57	$1.51	$1.55	$1.55	1,921,659
2018-05-25	$1.64	$1.70	$1.62	$1.69	$1.69	738,004
2018-05-24	$1.57	$1.66	$1.53	$1.63	$1.63	841,056
2018-05-23	$1.60	$1.63	$1.55	$1.56	$1.56	1,321,344
2018-05-22	$1.63	$1.67	$1.57	$1.59	$1.59	1,408,690
2018-05-21	$1.69	$1.70	$1.62	$1.63	$1.63	968,771
2018-05-18	$1.73	$1.78	$1.65	$1.67	$1.67	1,215,806
2018-05-17	$1.79	$1.84	$1.70	$1.73	$1.73	844,212
2018-05-16	$1.71	$1.88	$1.71	$1.80	$1.80	1,078,173
2018-05-15	$1.85	$1.85	$1.66	$1.70	$1.70	1,333,367
2018-05-14	$1.57	$1.98	$1.55	$1.85	$1.85	4,209,113
2018-05-11	$1.60	$1.61	$1.54	$1.56	$1.56	3,086,851
2018-05-10	$1.67	$1.70	$1.59	$1.61	$1.61	1,335,972
2018-05-09	$1.60	$1.71	$1.58	$1.63	$1.63	1,192,436
2018-05-08	$1.80	$1.85	$1.56	$1.60	$1.60	3,334,039
2018-05-07	$1.73	$1.73	$1.64	$1.67	$1.67	1,246,826
2018-05-04	$1.82	$1.82	$1.54	$1.63	$1.63	3,025,038
2018-05-03	$1.96	$1.98	$1.74	$1.74	$1.74	2,176,771
2018-05-02	$2.10	$2.11	$1.80	$1.95	$1.95	2,871,945
2018-05-01	$2.41	$2.42	$2.04	$2.05	$2.05	2,102,672
2018-04-30	$2.90	$2.90	$2.38	$2.40	$2.40	2,385,892
2018-04-27	$2.91	$3.00	$2.89	$2.92	$2.92	385,685
2018-04-26	$2.98	$3.05	$2.86	$2.91	$2.91	474,155
2018-04-25	$3.08	$3.08	$2.94	$2.95	$2.95	327,827
2018-04-24	$2.88	$3.15	$2.85	$3.10	$3.10	908,628
2018-04-23	$2.90	$2.93	$2.75	$2.88	$2.88	403,602
2018-04-20	$2.86	$2.91	$2.81	$2.91	$2.91	354,508
2018-04-19	$2.97	$3.00	$2.82	$2.86	$2.86	628,687
2018-04-18	$3.21	$3.24	$2.93	$2.94	$2.94	1,479,414
2018-04-17	$2.90	$3.27	$2.88	$3.24	$3.24	1,285,289
2018-04-16	$2.85	$2.98	$2.82	$2.86	$2.86	508,938
2018-04-13	$2.88	$2.96	$2.77	$2.84	$2.84	391,514
2018-04-12	$2.91	$2.96	$2.88	$2.89	$2.89	205,749
2018-04-11	$2.86	$2.97	$2.82	$2.91	$2.91	396,410
2018-04-10	$2.83	$2.98	$2.83	$2.88	$2.88	489,545
2018-04-09	$2.98	$3.02	$2.79	$2.79	$2.79	647,639
2018-04-06	$3.09	$3.19	$2.93	$2.96	$2.96	548,483
2018-04-05	$3.15	$3.19	$3.03	$3.11	$3.11	378,840
2018-04-04	$2.94	$3.24	$2.77	$3.13	$3.13	958,475
2018-04-03	$2.85	$2.98	$2.76	$2.97	$2.97	447,982
2018-04-02	$2.93	$2.97	$2.76	$2.82	$2.82	692,401
2018-03-29	$2.88	$3.09	$2.88	$2.99	$2.99	846,338
2018-03-28	$2.75	$3.00	$2.67	$2.85	$2.85	1,199,766
2018-03-27	$2.82	$2.82	$2.66	$2.74	$2.74	1,319,101
2018-03-26	$2.77	$2.85	$2.58	$2.82	$2.82	1,617,302
2018-03-23	$2.53	$2.79	$2.53	$2.75	$2.75	1,193,106
2018-03-22	$2.44	$2.58	$2.40	$2.51	$2.51	976,713
2018-03-21	$2.41	$2.47	$2.36	$2.45	$2.45	548,302
2018-03-20	$2.66	$2.67	$2.41	$2.42	$2.42	1,023,722
2018-03-19	$2.81	$2.87	$2.60	$2.66	$2.66	920,977
2018-03-16	$2.70	$2.88	$2.69	$2.81	$2.81	2,309,840
2018-03-15	$2.94	$2.99	$2.64	$2.69	$2.69	1,318,379
2018-03-14	$3.07	$3.13	$2.88	$2.91	$2.91	1,336,517
2018-03-13	$3.11	$3.19	$3.05	$3.05	$3.05	787,077
2018-03-12	$3.21	$3.39	$3.07	$3.08	$3.08	981,715
2018-03-09	$3.28	$3.32	$3.09	$3.20	$3.20	1,616,671
2018-03-08	$3.30	$3.37	$3.19	$3.28	$3.28	1,115,203
2018-03-07	$3.28	$3.42	$3.28	$3.36	$3.36	2,123,389
2018-03-06	$3.37	$3.43	$3.27	$3.38	$3.38	1,894,406
2018-03-05	$3.37	$3.43	$3.31	$3.42	$3.42	976,874
2018-03-02	$3.23	$3.47	$3.16	$3.41	$3.41	1,119,258
2018-03-01	$3.28	$3.35	$3.17	$3.31	$3.31	1,331,709
2018-02-28	$3.44	$3.50	$3.31	$3.33	$3.33	863,736
2018-02-27	$3.31	$3.47	$3.29	$3.45	$3.45	1,690,269
2018-02-26	$3.19	$3.36	$3.19	$3.34	$3.34	522,147
2018-02-23	$3.16	$3.27	$3.10	$3.24	$3.24	618,512
2018-02-22	$3.30	$3.35	$3.17	$3.19	$3.19	647,340
2018-02-21	$3.20	$3.51	$3.20	$3.33	$3.33	5,237,446
2018-02-20	$3.18	$3.21	$3.11	$3.18	$3.18	1,332,669
2018-02-16	$3.08	$3.24	$3.08	$3.18	$3.18	534,482
2018-02-15	$3.01	$3.15	$2.96	$3.07	$3.07	481,577
2018-02-14	$2.93	$3.01	$2.85	$2.97	$2.97	355,405
2018-02-13	$3.00	$3.06	$2.92	$2.93	$2.93	506,740
2018-02-12	$3.01	$3.09	$2.93	$3.00	$3.00	547,248
2018-02-09	$3.06	$3.10	$2.85	$3.01	$3.01	651,756
2018-02-08	$3.19	$3.24	$3.00	$3.02	$3.02	594,968
2018-02-07	$3.14	$3.28	$3.13	$3.17	$3.17	510,940
2018-02-06	$3.03	$3.22	$3.02	$3.15	$3.15	953,361
2018-02-05	$3.08	$3.35	$3.06	$3.08	$3.08	1,046,267
2018-02-02	$3.23	$3.24	$3.07	$3.08	$3.08	659,863
2018-02-01	$3.32	$3.42	$3.08	$3.29	$3.29	1,029,044
2018-01-31	$3.76	$3.82	$3.29	$3.31	$3.31	1,402,948
2018-01-30	$3.66	$3.77	$3.57	$3.76	$3.76	413,238
2018-01-29	$3.64	$3.69	$3.55	$3.67	$3.67	672,117
2018-01-26	$3.73	$3.74	$3.61	$3.64	$3.64	500,713
2018-01-25	$3.78	$3.83	$3.63	$3.69	$3.69	811,332
2018-01-24	$3.88	$3.92	$3.72	$3.73	$3.73	533,937
2018-01-23	$3.98	$4.06	$3.85	$3.85	$3.85	319,075
2018-01-22	$3.83	$4.03	$3.81	$3.97	$3.97	450,508
2018-01-19	$3.82	$3.98	$3.73	$3.93	$3.93	376,857
2018-01-18	$3.84	$3.90	$3.79	$3.80	$3.80	298,521
2018-01-17	$3.87	$3.99	$3.84	$3.86	$3.86	405,355
2018-01-16	$4.18	$4.23	$3.85	$3.87	$3.87	587,235
2018-01-12	$4.11	$4.30	$4.06	$4.12	$4.12	779,338
2018-01-11	$3.89	$4.30	$3.87	$4.09	$4.09	1,627,980
2018-01-10	$3.76	$3.99	$3.71	$3.89	$3.89	1,241,645
2018-01-09	$3.62	$3.82	$3.54	$3.75	$3.75	1,900,654
2018-01-08	$3.70	$3.74	$3.52	$3.60	$3.60	974,481
2018-01-05	$3.86	$3.87	$3.69	$3.71	$3.71	1,211,048
2018-01-04	$3.99	$4.00	$3.72	$3.86	$3.86	1,195,429
2018-01-03	$4.05	$4.06	$3.97	$4.04	$4.04	478,980
2018-01-02	$4.07	$4.25	$3.98	$4.04	$4.04	1,384,886
2017-12-29	$4.01	$4.08	$3.98	$4.05	$4.05	496,887
2017-12-28	$4.10	$4.10	$3.99	$4.01	$4.01	487,750
2017-12-27	$4.11	$4.22	$4.02	$4.04	$4.04	352,898
2017-12-26	$4.02	$4.31	$4.00	$4.13	$4.13	910,755
2017-12-22	$3.91	$4.03	$3.88	$4.02	$4.02	672,759
2017-12-21	$3.96	$4.01	$3.91	$3.95	$3.95	536,899
2017-12-20	$3.96	$4.00	$3.84	$3.97	$3.97	690,104
2017-12-19	$4.05	$4.06	$3.92	$3.94	$3.94	1,228,092
2017-12-18	$3.98	$4.10	$3.92	$4.00	$4.00	1,128,427
2017-12-15	$3.74	$4.00	$3.73	$4.00	$4.00	2,211,945
2017-12-14	$3.97	$4.00	$3.57	$3.65	$3.65	2,236,317
2017-12-13	$3.79	$3.99	$3.77	$3.95	$3.95	987,322
2017-12-12	$3.97	$4.01	$3.76	$3.77	$3.77	813,143
2017-12-11	$3.86	$3.99	$3.70	$3.96	$3.96	1,778,242
2017-12-08	$4.08	$4.29	$3.74	$3.75	$3.75	3,727,067
2017-12-07	$4.12	$4.21	$4.05	$4.10	$4.10	1,237,567
2017-12-06	$4.34	$4.39	$3.80	$4.14	$4.14	5,545,569
2017-12-05	$5.21	$5.21	$4.98	$5.09	$5.09	937,606
2017-12-04	$5.14	$5.47	$5.10	$5.21	$5.21	1,058,838
2017-12-01	$5.15	$5.19	$4.91	$5.09	$5.09	837,516
2017-11-30	$5.18	$5.33	$5.05	$5.14	$5.14	1,466,070
2017-11-29	$4.89	$5.30	$4.89	$5.17	$5.17	1,316,271
2017-11-28	$4.71	$4.88	$4.67	$4.85	$4.85	799,036
2017-11-27	$4.85	$5.18	$4.71	$4.74	$4.74	781,343
2017-11-24	$5.01	$5.03	$4.85	$4.87	$4.87	223,773
2017-11-22	$4.88	$5.13	$4.84	$4.94	$4.94	673,129
2017-11-21	$4.92	$4.99	$4.78	$4.84	$4.84	696,039
2017-11-20	$4.95	$5.07	$4.86	$4.89	$4.89	598,065
2017-11-17	$4.68	$4.98	$4.68	$4.96	$4.96	878,211
2017-11-16	$4.77	$4.94	$4.65	$4.66	$4.66	791,681
2017-11-15	$5.01	$5.12	$4.65	$4.70	$4.70	840,330
2017-11-14	$4.91	$5.16	$4.85	$5.08	$5.08	1,642,727
2017-11-13	$4.82	$4.97	$4.76	$4.91	$4.91	2,402,750
2017-11-10	$4.66	$4.97	$4.63	$4.80	$4.80	927,872
2017-11-09	$4.44	$4.71	$4.35	$4.66	$4.66	1,104,395
2017-11-08	$4.25	$4.45	$4.24	$4.43	$4.43	1,109,316
2017-11-07	$4.24	$4.35	$4.21	$4.25	$4.25	405,365
2017-11-06	$4.34	$4.34	$4.22	$4.27	$4.27	730,933
2017-11-03	$4.37	$4.47	$4.25	$4.28	$4.28	731,262
2017-11-02	$4.50	$4.60	$4.35	$4.35	$4.35	720,965
2017-11-01	$4.46	$4.55	$4.36	$4.50	$4.50	763,754
2017-10-31	$4.59	$4.68	$4.39	$4.41	$4.41	1,144,750
2017-10-30	$4.78	$4.86	$4.57	$4.57	$4.57	683,709
2017-10-27	$5.22	$5.28	$4.51	$4.77	$4.77	1,973,050
2017-10-26	$5.51	$5.62	$5.18	$5.24	$5.24	1,002,036
2017-10-25	$5.47	$5.58	$5.23	$5.51	$5.51	582,353
2017-10-24	$5.53	$5.63	$5.45	$5.46	$5.46	395,872
2017-10-23	$5.42	$5.66	$5.38	$5.50	$5.50	568,373
2017-10-20	$5.50	$5.62	$5.38	$5.39	$5.39	463,475
2017-10-19	$5.27	$5.42	$5.24	$5.39	$5.39	458,954
2017-10-18	$5.37	$5.42	$5.31	$5.38	$5.38	470,294
2017-10-17	$5.41	$5.58	$5.29	$5.32	$5.32	516,260
2017-10-16	$5.42	$5.55	$5.31	$5.40	$5.40	391,400
2017-10-13	$5.34	$5.45	$5.30	$5.42	$5.42	636,974
2017-10-12	$5.70	$5.70	$5.22	$5.32	$5.32	1,588,645
2017-10-11	$5.78	$5.88	$5.51	$5.70	$5.70	1,752,232
2017-10-10	$5.93	$6.14	$5.75	$5.79	$5.79	1,347,677
2017-10-09	$6.51	$6.61	$5.87	$5.89	$5.89	2,088,960
2017-10-06	$6.63	$6.72	$6.47	$6.53	$6.53	346,493
2017-10-05	$6.76	$6.85	$6.66	$6.70	$6.70	416,188
2017-10-04	$6.62	$6.82	$6.62	$6.72	$6.72	423,637
2017-10-03	$6.64	$6.72	$6.54	$6.68	$6.68	464,688
2017-10-02	$6.44	$6.67	$6.34	$6.60	$6.60	588,392
2017-09-29	$6.43	$6.61	$6.41	$6.44	$6.44	657,435
2017-09-28	$6.62	$6.75	$6.40	$6.45	$6.45	774,370
2017-09-27	$6.34	$6.72	$6.30	$6.60	$6.60	808,857
2017-09-26	$6.75	$6.82	$6.34	$6.35	$6.35	1,159,161
2017-09-25	$6.77	$7.01	$6.73	$6.74	$6.74	789,656
2017-09-22	$6.83	$6.92	$6.80	$6.81	$6.81	482,695
2017-09-21	$7.15	$7.20	$6.84	$6.86	$6.86	637,898
2017-09-20	$7.09	$7.27	$7.06	$7.15	$7.15	593,803
2017-09-19	$7.05	$7.22	$7.05	$7.14	$7.14	951,129
2017-09-18	$7.49	$7.63	$7.05	$7.06	$7.06	1,489,728
2017-09-15	$6.79	$7.47	$6.71	$7.40	$7.40	3,431,866
2017-09-14	$7.02	$7.15	$6.79	$6.79	$6.79	988,258
2017-09-13	$6.87	$7.18	$6.84	$7.06	$7.06	1,367,125
2017-09-12	$6.82	$7.12	$6.77	$6.85	$6.85	1,007,576
2017-09-11	$6.95	$6.99	$6.55	$6.80	$6.80	859,001
2017-09-08	$6.72	$7.18	$6.70	$6.95	$6.95	1,632,189
2017-09-07	$6.83	$6.98	$6.51	$6.70	$6.70	2,096,564
2017-09-06	$6.02	$6.98	$5.91	$6.74	$6.74	5,147,508
2017-09-05	$6.08	$6.17	$5.73	$5.76	$5.76	1,280,148
2017-09-01	$5.94	$6.09	$5.91	$6.07	$6.07	592,756
2017-08-31	$6.08	$6.13	$5.86	$5.92	$5.92	721,617
2017-08-30	$6.22	$6.25	$5.97	$6.03	$6.03	630,684
2017-08-29	$6.14	$6.25	$6.11	$6.21	$6.15	330,229
2017-08-28	$6.10	$6.25	$6.09	$6.18	$6.12	840,241
2017-08-25	$6.15	$6.27	$6.01	$6.10	$6.04	565,541
2017-08-24	$6.10	$6.30	$6.08	$6.12	$6.06	924,292
2017-08-23	$5.97	$6.20	$5.97	$6.02	$5.96	418,487
2017-08-22	$6.00	$6.27	$6.00	$6.05	$5.99	398,736
2017-08-21	$6.04	$6.15	$5.94	$6.00	$5.94	379,203
2017-08-18	$5.92	$6.05	$5.85	$6.04	$5.98	328,884
2017-08-17	$6.05	$6.08	$5.62	$6.00	$5.94	673,242
2017-08-16	$6.15	$6.32	$6.08	$6.08	$6.02	445,780
2017-08-15	$6.49	$6.55	$6.07	$6.13	$6.07	897,351
2017-08-14	$6.42	$6.55	$6.33	$6.45	$6.39	389,599
2017-08-11	$6.36	$6.44	$6.28	$6.36	$6.30	491,285
2017-08-10	$6.53	$6.54	$6.28	$6.35	$6.29	1,126,824
2017-08-09	$6.43	$6.69	$6.42	$6.59	$6.53	489,554
2017-08-08	$6.52	$6.81	$6.50	$6.53	$6.47	955,528
2017-08-07	$6.47	$6.74	$6.39	$6.57	$6.51	586,794
2017-08-04	$6.53	$6.60	$6.39	$6.51	$6.45	730,154
2017-08-03	$6.71	$6.87	$6.51	$6.55	$6.49	900,729
2017-08-02	$6.89	$6.92	$6.73	$6.80	$6.73	544,515
2017-08-01	$6.70	$6.90	$6.52	$6.89	$6.82	914,967
2017-07-31	$6.92	$7.28	$6.73	$6.77	$6.70	2,585,583
2017-07-28	$6.45	$6.87	$6.45	$6.83	$6.76	1,615,968
2017-07-27	$6.40	$6.55	$6.38	$6.55	$6.49	839,865
2017-07-26	$6.57	$6.61	$6.32	$6.38	$6.32	1,371,972
2017-07-25	$6.53	$6.73	$6.46	$6.54	$6.48	735,859
2017-07-24	$6.61	$6.64	$6.46	$6.53	$6.47	682,556
2017-07-21	$6.72	$6.73	$6.51	$6.67	$6.60	1,126,956
2017-07-20	$6.80	$6.87	$6.68	$6.70	$6.63	1,470,506
2017-07-19	$6.60	$6.86	$6.55	$6.73	$6.66	1,776,274
2017-07-18	$6.55	$6.66	$6.44	$6.63	$6.56	1,645,344
2017-07-17	$6.39	$6.65	$6.35	$6.53	$6.47	1,154,331
2017-07-14	$6.52	$6.72	$6.40	$6.40	$6.34	1,568,795
2017-07-13	$6.38	$6.92	$6.31	$6.55	$6.49	2,894,184
2017-07-12	$6.38	$6.50	$6.17	$6.35	$6.29	2,748,409
2017-07-11	$6.67	$6.74	$6.19	$6.35	$6.29	3,367,175
2017-07-10	$7.00	$7.06	$6.63	$6.72	$6.65	3,189,084
2017-07-07	$6.42	$7.10	$6.33	$6.83	$6.76	4,233,601
2017-07-06	$7.00	$7.00	$6.37	$6.40	$6.33	4,802,462
2017-07-05	$7.82	$7.84	$7.16	$7.37	$7.30	4,456,146
2017-07-03	$9.23	$9.26	$7.57	$7.76	$7.68	5,850,688
2017-06-30	$9.54	$9.60	$9.12	$9.23	$9.14	2,982,490
2017-06-29	$9.50	$10.77	$8.96	$9.51	$9.42	11,852,957
2017-06-28	$12.07	$12.71	$11.80	$12.32	$12.20	1,478,875
2017-06-27	$12.59	$12.61	$11.75	$12.07	$11.95	1,338,426
2017-06-26	$10.24	$13.15	$10.11	$12.61	$12.49	4,411,708
2017-06-23	$9.76	$10.27	$9.70	$10.25	$10.15	671,201
2017-06-22	$9.65	$10.14	$9.60	$9.87	$9.77	676,135
2017-06-21	$9.87	$10.13	$9.60	$9.63	$9.54	763,613
2017-06-20	$10.57	$10.57	$9.87	$9.87	$9.77	668,688
2017-06-19	$10.71	$10.91	$10.50	$10.51	$10.41	1,001,683
2017-06-16	$10.73	$10.99	$10.48	$10.74	$10.63	1,031,284
2017-06-15	$10.86	$10.93	$10.25	$10.90	$10.79	791,371
2017-06-14	$11.15	$11.15	$10.70	$11.04	$10.93	548,564
2017-06-13	$11.00	$11.20	$10.63	$11.15	$11.04	665,801
2017-06-12	$11.78	$11.89	$10.95	$10.98	$10.87	1,309,148
2017-06-09	$11.33	$11.39	$10.60	$11.28	$11.17	1,540,328
2017-06-08	$11.79	$12.09	$11.30	$11.34	$11.23	928,063
2017-06-07	$11.98	$12.00	$11.25	$11.67	$11.56	1,160,310
2017-06-06	$12.63	$13.35	$11.83	$11.97	$11.85	1,749,611
2017-06-05	$13.03	$13.71	$12.72	$13.60	$13.47	1,420,393
2017-06-02	$14.16	$14.16	$12.85	$13.08	$12.95	1,652,735
2017-06-01	$13.79	$14.49	$13.54	$14.12	$13.98	605,374
2017-05-31	$13.66	$13.91	$13.20	$13.76	$13.62	670,042
2017-05-30	$13.86	$13.89	$13.38	$13.60	$13.47	303,930
2017-05-26	$14.22	$14.31	$13.91	$13.95	$13.75	353,875
2017-05-25	$14.10	$14.58	$13.79	$14.16	$13.96	437,806
2017-05-24	$13.69	$14.09	$13.45	$13.96	$13.76	652,857
2017-05-23	$13.78	$13.92	$13.35	$13.62	$13.43	347,622
2017-05-22	$13.51	$13.84	$13.22	$13.73	$13.54	457,672
2017-05-19	$13.47	$13.78	$13.35	$13.51	$13.32	377,687
2017-05-18	$13.94	$14.32	$13.16	$13.39	$13.20	888,981
2017-05-17	$14.10	$14.17	$13.72	$13.94	$13.74	517,355
2017-05-16	$14.74	$14.74	$13.94	$14.26	$14.06	561,082
2017-05-15	$14.67	$14.88	$14.55	$14.64	$14.43	456,589
2017-05-12	$14.82	$15.13	$14.43	$14.71	$14.50	413,581
2017-05-11	$15.97	$16.00	$14.82	$14.85	$14.64	473,306
2017-05-10	$15.77	$16.27	$15.56	$16.11	$15.88	683,235
2017-05-09	$15.00	$15.65	$15.00	$15.64	$15.42	712,054
2017-05-08	$14.84	$15.18	$14.80	$14.95	$14.74	264,532
2017-05-05	$14.33	$14.93	$14.18	$14.91	$14.70	368,442
2017-05-04	$15.21	$15.31	$14.05	$14.24	$14.04	674,484
2017-05-03	$15.14	$15.41	$14.88	$15.04	$14.83	371,890
2017-05-02	$15.22	$15.29	$14.94	$15.16	$14.94	369,986
2017-05-01	$14.66	$15.42	$14.39	$15.22	$15.00	897,786
2017-04-28	$14.88	$15.65	$14.53	$14.72	$14.51	1,134,279
2017-04-27	$15.07	$15.25	$14.60	$14.85	$14.64	465,111
2017-04-26	$14.37	$15.23	$14.37	$15.05	$14.84	738,840
2017-04-25	$13.87	$14.52	$13.87	$14.47	$14.26	890,218
2017-04-24	$13.46	$13.96	$13.19	$13.83	$13.63	819,801
2017-04-21	$13.50	$13.50	$13.03	$13.28	$13.09	795,597
2017-04-20	$13.72	$14.14	$13.10	$13.40	$13.21	1,320,394
2017-04-19	$15.13	$15.31	$13.62	$13.68	$13.49	1,821,511
2017-04-18	$15.13	$15.20	$14.78	$15.05	$14.84	381,337
2017-04-17	$15.07	$15.31	$14.84	$15.14	$14.92	606,037
2017-04-13	$15.02	$15.65	$14.84	$15.03	$14.82	696,241
2017-04-12	$15.62	$15.73	$14.99	$15.06	$14.85	714,426
2017-04-11	$15.25	$15.78	$15.01	$15.62	$15.40	664,797
2017-04-10	$14.55	$15.82	$14.55	$15.47	$15.25	1,302,547
2017-04-07	$14.30	$14.74	$14.11	$14.48	$14.27	1,581,619
2017-04-06	$13.94	$15.00	$13.43	$14.29	$14.09	2,781,356
2017-04-05	$12.86	$13.45	$12.42	$12.55	$12.37	1,849,073
2017-04-04	$12.70	$12.80	$12.37	$12.74	$12.56	806,184
2017-04-03	$13.18	$13.18	$12.70	$12.73	$12.55	814,618
2017-03-31	$13.53	$13.53	$13.01	$13.10	$12.91	1,098,361
2017-03-30	$13.58	$13.79	$13.41	$13.57	$13.38	598,065
2017-03-29	$13.08	$13.87	$12.97	$13.58	$13.39	770,406
2017-03-28	$13.56	$13.73	$13.05	$13.12	$12.93	1,000,126
2017-03-27	$13.67	$13.96	$13.46	$13.59	$13.40	510,681
2017-03-24	$13.77	$13.95	$13.54	$13.83	$13.63	547,378
2017-03-23	$13.64	$14.18	$13.50	$13.75	$13.55	709,788
2017-03-22	$13.79	$14.57	$13.49	$13.66	$13.47	796,375
2017-03-21	$14.72	$14.80	$13.71	$13.74	$13.54	1,071,346
2017-03-20	$15.19	$15.23	$14.54	$14.66	$14.45	846,692
2017-03-17	$15.81	$16.22	$15.02	$15.20	$14.98	2,054,171
2017-03-16	$15.23	$16.10	$15.23	$15.81	$15.59	685,523
2017-03-15	$15.25	$15.45	$14.75	$15.30	$15.08	849,347
2017-03-14	$14.78	$15.73	$14.49	$15.31	$15.09	909,849
2017-03-13	$15.11	$15.22	$14.76	$14.78	$14.57	699,154
2017-03-10	$14.76	$15.30	$14.50	$15.16	$14.94	701,772
2017-03-09	$15.31	$15.34	$14.53	$14.67	$14.46	942,081
2017-03-08	$15.50	$15.50	$14.94	$15.07	$14.86	932,419
2017-03-07	$15.95	$16.18	$15.26	$15.45	$15.23	986,882
2017-03-06	$16.29	$16.39	$15.86	$16.02	$15.79	1,031,225
2017-03-03	$18.06	$18.07	$15.81	$16.30	$16.07	2,549,914
2017-03-02	$18.60	$18.81	$18.14	$18.32	$18.06	972,510
2017-03-01	$17.98	$19.14	$17.98	$18.62	$18.36	1,485,566
2017-02-28	$17.95	$17.95	$17.47	$17.73	$17.48	616,752
2017-02-27	$17.79	$18.50	$17.76	$18.07	$17.81	672,215
2017-02-24	$17.22	$18.25	$17.03	$17.77	$17.46	612,896
2017-02-23	$17.91	$17.91	$17.11	$17.20	$16.90	795,180
2017-02-22	$17.73	$18.10	$17.49	$17.85	$17.54	606,092
2017-02-21	$17.85	$17.98	$17.46	$17.74	$17.43	812,137
2017-02-17	$17.63	$17.70	$17.20	$17.68	$17.37	813,617
2017-02-16	$17.20	$17.74	$17.06	$17.59	$17.28	1,237,468
2017-02-15	$16.00	$17.27	$15.94	$17.07	$16.77	1,401,474
2017-02-14	$15.41	$16.13	$15.41	$16.01	$15.73	696,938
2017-02-13	$15.59	$15.60	$15.15	$15.43	$15.16	680,834
2017-02-10	$15.41	$15.74	$14.67	$15.46	$15.19	802,326
2017-02-09	$15.15	$15.71	$15.00	$15.43	$15.16	837,097
2017-02-08	$14.60	$15.10	$14.40	$15.09	$14.83	929,201
2017-02-07	$14.20	$15.16	$14.12	$14.62	$14.36	1,538,700
2017-02-06	$14.11	$14.17	$13.95	$14.11	$13.86	649,724
2017-02-03	$14.09	$14.23	$13.96	$14.11	$13.86	872,546
2017-02-02	$14.00	$14.31	$13.91	$14.09	$13.84	668,182
2017-02-01	$14.48	$14.57	$14.00	$14.05	$13.80	915,513
2017-01-31	$14.43	$14.60	$14.01	$14.57	$14.32	965,070
2017-01-30	$14.97	$15.22	$14.29	$14.29	$14.04	1,512,085
2017-01-27	$14.43	$15.39	$13.24	$14.11	$13.86	4,072,212
2017-01-26	$14.97	$15.08	$14.35	$14.45	$14.20	1,086,233
2017-01-25	$15.04	$15.22	$14.78	$14.84	$14.58	1,765,407
2017-01-24	$14.97	$15.40	$14.65	$15.14	$14.88	1,947,734
2017-01-23	$15.40	$15.42	$14.75	$15.00	$14.74	2,281,994
2017-01-20	$16.11	$16.41	$14.14	$15.59	$15.32	6,119,457
2017-01-19	$16.63	$16.69	$15.90	$16.15	$15.87	1,616,021
2017-01-18	$16.34	$16.71	$16.06	$16.63	$16.34	762,419
2017-01-17	$16.55	$17.00	$16.25	$16.29	$16.01	1,096,152
2017-01-13	$16.84	$17.17	$16.65	$16.66	$16.37	835,859
2017-01-12	$16.85	$16.93	$16.47	$16.71	$16.42	1,563,805
2017-01-11	$18.25	$18.58	$16.81	$16.93	$16.63	2,451,310
2017-01-10	$18.20	$18.23	$17.63	$17.82	$17.51	1,710,639
2017-01-09	$18.19	$18.45	$17.94	$18.35	$18.03	918,718
2017-01-06	$18.40	$18.41	$17.46	$18.22	$17.90	2,140,801
2017-01-05	$18.51	$18.54	$17.87	$17.94	$17.63	1,083,274
2017-01-04	$18.44	$18.82	$18.32	$18.76	$18.43	872,413
2017-01-03	$18.63	$18.89	$18.21	$18.29	$17.97	1,041,714
2016-12-30	$18.51	$18.92	$18.51	$18.56	$18.24	911,165
2016-12-29	$18.50	$18.82	$18.38	$18.55	$18.23	1,523,944
2016-12-28	$19.49	$19.55	$18.41	$18.68	$18.35	2,671,167
2016-12-27	$19.84	$20.38	$19.57	$19.63	$19.29	1,274,853
2016-12-23	$20.41	$20.60	$19.68	$20.20	$19.85	4,024,255
2016-12-22	$18.90	$19.82	$18.10	$19.38	$19.04	7,080,551
2016-12-21	$19.69	$20.54	$19.57	$20.35	$19.99	6,958,909
2016-12-20	$16.04	$21.77	$16.02	$20.19	$19.84	29,066,043
2016-12-19	$11.60	$11.71	$11.08	$11.15	$10.96	264,157
2016-12-16	$11.26	$11.58	$11.10	$11.50	$11.30	1,655,486
2016-12-15	$11.10	$11.29	$10.95	$11.20	$11.00	353,750
2016-12-14	$11.03	$11.35	$10.84	$11.03	$10.84	499,139
2016-12-13	$11.51	$11.51	$10.87	$11.03	$10.84	733,287
2016-12-12	$10.93	$11.56	$10.76	$11.51	$11.31	866,296
2016-12-09	$9.76	$11.03	$9.61	$10.85	$10.66	1,096,316
2016-12-08	$10.53	$10.86	$10.03	$10.84	$10.65	482,994
2016-12-07	$10.62	$10.91	$10.42	$10.69	$10.50	737,596
2016-12-06	$10.12	$10.73	$9.94	$10.66	$10.47	479,090
2016-12-05	$10.33	$10.53	$9.80	$10.14	$9.96	515,248
2016-12-02	$10.12	$10.26	$9.94	$10.26	$10.08	212,187
2016-12-01	$9.86	$10.26	$9.85	$10.03	$9.85	386,307
2016-11-30	$9.83	$10.01	$9.60	$9.99	$9.82	295,963
2016-11-29	$9.52	$9.92	$9.47	$9.89	$9.72	316,480
2016-11-28	$9.67	$9.77	$9.34	$9.59	$9.37	386,411
2016-11-25	$9.89	$9.95	$9.60	$9.67	$9.44	114,152
2016-11-23	$9.55	$9.84	$9.55	$9.83	$9.60	183,997
2016-11-22	$9.50	$9.61	$9.43	$9.57	$9.35	175,672
2016-11-21	$9.62	$9.72	$9.31	$9.39	$9.17	172,911
2016-11-18	$9.30	$9.58	$9.08	$9.57	$9.35	284,021
2016-11-17	$9.15	$9.44	$9.14	$9.28	$9.06	171,112
2016-11-16	$9.03	$9.30	$9.00	$9.23	$9.01	280,828
2016-11-15	$9.26	$9.32	$8.76	$9.00	$8.79	386,586
2016-11-14	$9.50	$9.60	$8.99	$9.03	$8.82	458,128
2016-11-11	$9.40	$9.89	$9.40	$9.54	$9.32	411,039
2016-11-10	$9.25	$9.50	$9.18	$9.38	$9.16	265,133
2016-11-09	$8.08	$9.08	$8.03	$9.00	$8.79	282,449
2016-11-08	$8.09	$8.18	$8.02	$8.11	$7.92	182,389
2016-11-07	$8.38	$8.41	$8.05	$8.06	$7.87	209,791
2016-11-04	$8.07	$8.26	$7.89	$8.18	$7.99	321,174
2016-11-03	$8.90	$8.90	$8.01	$8.08	$7.89	205,457
2016-11-02	$8.78	$9.02	$8.78	$8.90	$8.69	87,286
2016-11-01	$9.08	$9.35	$8.75	$8.76	$8.56	188,656
2016-10-31	$8.99	$9.13	$8.95	$9.13	$8.92	122,703
2016-10-28	$8.91	$9.12	$8.90	$8.99	$8.78	90,031
2016-10-27	$9.17	$9.41	$8.90	$8.92	$8.71	97,382
2016-10-26	$9.05	$9.37	$9.05	$9.19	$8.98	166,761
2016-10-25	$9.01	$9.14	$8.91	$9.06	$8.85	104,283
2016-10-24	$9.00	$9.19	$8.94	$9.06	$8.85	83,307
2016-10-21	$8.79	$9.02	$8.74	$9.00	$8.79	119,620
2016-10-20	$8.93	$9.04	$8.84	$8.86	$8.65	102,461
2016-10-19	$8.84	$8.93	$8.77	$8.93	$8.72	166,167
2016-10-18	$8.84	$8.92	$8.74	$8.83	$8.62	101,976
2016-10-17	$8.93	$8.93	$8.66	$8.73	$8.53	158,634
2016-10-14	$8.95	$8.95	$8.82	$8.85	$8.64	189,024
2016-10-13	$9.18	$9.18	$8.84	$8.93	$8.72	219,553
2016-10-12	$9.19	$9.34	$9.18	$9.18	$8.97	108,627
2016-10-11	$9.40	$9.50	$9.17	$9.21	$8.99	144,916
2016-10-10	$9.71	$9.72	$9.42	$9.48	$9.26	387,620
2016-10-07	$9.15	$9.85	$9.00	$9.57	$9.35	725,033
2016-10-06	$9.80	$9.80	$9.00	$9.19	$8.98	529,982
2016-10-05	$9.93	$10.01	$9.81	$9.87	$9.64	190,717
2016-10-04	$10.05	$10.22	$9.83	$9.85	$9.62	294,538
2016-10-03	$9.46	$10.53	$9.36	$10.29	$10.05	497,849
2016-09-30	$9.10	$9.21	$8.98	$9.06	$8.85	434,977
2016-09-29	$9.36	$9.68	$9.05	$9.06	$8.85	166,699
2016-09-28	$9.66	$9.70	$9.35	$9.39	$9.17	237,474
2016-09-27	$9.75	$9.84	$9.63	$9.70	$9.47	178,112
2016-09-26	$9.84	$10.07	$9.74	$9.77	$9.54	208,488
2016-09-23	$9.84	$9.94	$9.73	$9.93	$9.70	207,150
2016-09-22	$9.60	$9.92	$9.53	$9.82	$9.59	320,911
2016-09-21	$9.71	$9.73	$9.29	$9.51	$9.29	348,484
2016-09-20	$9.95	$9.95	$9.76	$9.76	$9.53	337,559
2016-09-19	$10.02	$10.04	$9.77	$9.93	$9.70	370,251
2016-09-16	$9.96	$10.17	$9.78	$9.95	$9.72	423,452
2016-09-15	$9.74	$9.97	$9.71	$9.96	$9.73	679,841
2016-09-14	$9.94	$9.94	$9.64	$9.83	$9.60	228,232
2016-09-13	$10.04	$10.09	$9.75	$9.89	$9.66	187,607
2016-09-12	$10.00	$10.15	$9.58	$10.06	$9.82	370,914
2016-09-09	$10.55	$10.55	$10.01	$10.07	$9.83	272,773
2016-09-08	$11.00	$11.00	$10.51	$10.62	$10.37	262,160
2016-09-07	$10.78	$11.02	$10.61	$11.00	$10.74	245,619
2016-09-06	$11.02	$11.02	$10.70	$10.78	$10.53	242,113
2016-09-02	$10.95	$11.19	$10.95	$11.05	$10.79	175,951
2016-09-01	$11.27	$11.29	$10.62	$11.15	$10.89	363,978
2016-08-31	$10.99	$11.88	$10.96	$11.31	$11.05	417,544
2016-08-30	$12.89	$12.89	$10.98	$11.94	$11.60	418,909
2016-08-29	$12.78	$12.92	$12.40	$12.56	$12.20	133,556
2016-08-26	$13.12	$13.55	$12.68	$12.71	$12.35	116,507
2016-08-25	$13.24	$13.67	$13.07	$13.12	$12.75	97,660
2016-08-24	$13.54	$14.14	$13.27	$13.31	$12.93	74,593
2016-08-23	$13.35	$13.76	$13.20	$13.51	$13.12	103,537
2016-08-22	$13.33	$13.40	$13.18	$13.26	$12.88	104,998
2016-08-19	$13.81	$13.82	$13.35	$13.38	$13.00	125,205
2016-08-18	$13.84	$13.91	$13.73	$13.83	$13.44	65,558
2016-08-17	$13.90	$13.95	$13.73	$13.78	$13.39	162,154
2016-08-16	$14.26	$14.27	$13.95	$13.96	$13.56	114,357
2016-08-15	$14.22	$14.50	$14.17	$14.29	$13.88	86,732
2016-08-12	$14.18	$14.22	$14.00	$14.21	$13.80	119,057
2016-08-11	$13.89	$14.23	$13.77	$14.07	$13.67	106,503
2016-08-10	$13.75	$13.91	$13.61	$13.83	$13.44	111,108
2016-08-09	$14.05	$14.05	$13.54	$13.71	$13.32	142,750
2016-08-08	$13.07	$14.23	$13.01	$14.03	$13.63	323,001
2016-08-05	$14.34	$14.64	$14.27	$14.29	$13.88	128,544
2016-08-04	$14.34	$14.40	$13.65	$14.30	$13.89	402,814
2016-08-03	$14.67	$14.93	$14.47	$14.92	$14.49	171,699
2016-08-02	$15.74	$15.74	$14.76	$14.77	$14.35	102,090
2016-08-01	$15.89	$15.89	$15.65	$15.78	$15.33	75,491
2016-07-29	$16.03	$16.07	$15.10	$15.89	$15.44	242,673
2016-07-28	$16.04	$16.06	$15.64	$16.00	$15.54	87,515
2016-07-27	$16.02	$16.11	$15.73	$16.04	$15.58	101,843
2016-07-26	$16.16	$16.34	$15.99	$16.00	$15.54	76,855
2016-07-25	$15.88	$16.22	$15.88	$16.12	$15.66	73,365
2016-07-22	$15.78	$15.96	$15.78	$15.88	$15.43	60,781
2016-07-21	$16.06	$16.15	$15.78	$15.83	$15.38	65,649
2016-07-20	$15.84	$16.16	$15.74	$16.03	$15.57	82,548
2016-07-19	$15.79	$15.89	$15.62	$15.84	$15.39	78,850
2016-07-18	$15.32	$15.83	$15.32	$15.77	$15.32	74,389
2016-07-15	$15.53	$15.93	$15.00	$15.25	$14.81	114,773
2016-07-14	$15.61	$15.66	$15.32	$15.43	$14.99	117,479
2016-07-13	$16.05	$16.05	$15.45	$15.51	$15.07	139,765
2016-07-12	$15.60	$16.10	$15.38	$15.93	$15.48	131,606
2016-07-11	$15.49	$15.74	$15.34	$15.58	$15.14	136,423
2016-07-08	$15.01	$15.50	$14.64	$15.50	$15.06	188,791
2016-07-07	$15.75	$15.78	$14.99	$15.01	$14.58	191,952
2016-07-06	$15.90	$16.18	$15.89	$16.05	$15.59	115,102
2016-07-05	$16.07	$16.13	$15.77	$16.05	$15.59	79,710
2016-07-01	$16.20	$16.25	$15.96	$16.08	$15.62	87,719
2016-06-30	$15.75	$16.13	$15.49	$16.11	$15.65	152,199
2016-06-29	$15.93	$16.00	$15.68	$15.70	$15.25	90,780
2016-06-28	$15.68	$15.89	$15.33	$15.71	$15.26	178,216
2016-06-27	$15.30	$15.54	$15.06	$15.44	$15.00	148,037
2016-06-24	$14.81	$15.51	$14.81	$15.43	$14.99	277,928
2016-06-23	$15.43	$15.75	$14.97	$15.58	$15.14	98,345
2016-06-22	$15.43	$15.91	$15.15	$15.25	$14.81	92,175
2016-06-21	$15.63	$15.63	$15.30	$15.42	$14.98	60,167
2016-06-20	$15.30	$15.80	$15.20	$15.57	$15.13	117,756
2016-06-17	$15.03	$15.27	$14.91	$15.12	$14.69	266,914
2016-06-16	$14.95	$15.10	$14.64	$15.01	$14.58	85,474
2016-06-15	$14.96	$15.35	$14.93	$15.07	$14.64	94,503
2016-06-14	$14.82	$15.04	$14.70	$14.84	$14.42	60,531
2016-06-13	$15.07	$15.23	$14.84	$14.89	$14.47	69,804
2016-06-10	$14.95	$15.27	$14.92	$15.19	$14.76	90,425
2016-06-09	$15.42	$15.48	$15.10	$15.23	$14.80	94,281
2016-06-08	$15.32	$15.52	$14.94	$15.48	$15.04	96,038
2016-06-07	$15.17	$15.38	$14.87	$15.32	$14.88	140,374
2016-06-06	$15.10	$15.32	$14.95	$15.24	$14.81	109,239
2016-06-03	$15.06	$15.43	$14.79	$15.12	$14.69	123,783
2016-06-02	$14.79	$15.09	$14.72	$15.06	$14.63	121,216
2016-06-01	$14.60	$14.80	$14.36	$14.71	$14.29	200,824
2016-05-31	$14.74	$14.84	$14.57	$14.68	$14.26	254,130
2016-05-27	$14.66	$14.81	$14.42	$14.65	$14.23	179,312
2016-05-26	$14.17	$14.75	$14.09	$14.49	$14.02	252,473
2016-05-25	$13.46	$14.02	$13.46	$13.78	$13.33	129,229
2016-05-24	$13.04	$13.62	$13.04	$13.53	$13.09	105,536
2016-05-23	$13.45	$13.67	$13.01	$13.04	$12.62	98,448
2016-05-20	$13.18	$13.40	$12.91	$13.36	$12.93	115,313
2016-05-19	$13.10	$13.44	$13.01	$13.09	$12.66	103,002
2016-05-18	$12.91	$13.23	$12.75	$13.08	$12.65	100,887
2016-05-17	$13.46	$13.59	$12.84	$13.07	$12.65	149,692
2016-05-16	$13.60	$13.66	$13.47	$13.49	$13.05	92,604
2016-05-13	$13.68	$13.98	$13.50	$13.55	$13.11	169,714
2016-05-12	$13.48	$13.86	$13.35	$13.80	$13.35	202,210
2016-05-11	$14.16	$14.34	$13.49	$13.49	$13.05	144,734
2016-05-10	$14.41	$14.75	$14.13	$14.28	$13.82	127,121
2016-05-09	$14.05	$14.71	$14.05	$14.42	$13.95	162,336
2016-05-06	$14.02	$14.06	$13.39	$14.02	$13.56	361,325
2016-05-05	$14.85	$15.09	$13.83	$14.13	$13.67	190,263
2016-05-04	$14.97	$15.25	$14.78	$14.82	$14.34	134,560
2016-05-03	$15.06	$15.50	$14.84	$15.09	$14.60	136,754
2016-05-02	$14.76	$15.19	$14.62	$15.15	$14.66	97,742
2016-04-29	$15.06	$15.06	$14.59	$14.67	$14.19	144,438
2016-04-28	$15.77	$15.77	$15.10	$15.14	$14.65	95,701
2016-04-27	$15.73	$15.97	$15.61	$15.84	$15.33	141,848
2016-04-26	$15.50	$16.08	$15.50	$15.78	$15.27	189,028
2016-04-25	$15.34	$15.45	$15.18	$15.44	$14.94	97,915
2016-04-22	$15.29	$15.46	$15.22	$15.42	$14.92	107,835
2016-04-21	$15.32	$15.32	$14.97	$15.14	$14.65	112,928
2016-04-20	$15.42	$15.56	$14.79	$15.28	$14.78	79,755
2016-04-19	$15.28	$15.54	$15.15	$15.42	$14.92	156,477
2016-04-18	$14.90	$15.26	$14.54	$15.26	$14.76	119,968
2016-04-15	$14.71	$15.05	$14.67	$14.94	$14.45	84,651
2016-04-14	$14.88	$14.95	$14.32	$14.79	$14.31	84,538
2016-04-13	$14.21	$14.92	$14.19	$14.90	$14.42	145,878
2016-04-12	$14.09	$14.30	$13.82	$14.15	$13.69	97,044
2016-04-11	$14.27	$14.42	$14.02	$14.04	$13.58	78,286
2016-04-08	$14.23	$14.31	$13.99	$14.22	$13.76	146,562
2016-04-07	$15.05	$15.05	$14.23	$14.25	$13.79	238,275
2016-04-06	$14.92	$15.14	$14.44	$15.13	$14.64	200,476
2016-04-05	$14.85	$15.04	$14.65	$14.70	$14.22	154,271
2016-04-04	$15.16	$15.35	$14.88	$14.94	$14.45	130,494
2016-04-01	$14.81	$15.37	$14.79	$15.18	$14.69	115,834
2016-03-31	$15.07	$15.21	$14.91	$14.91	$14.43	89,258
2016-03-30	$15.17	$15.18	$14.95	$15.08	$14.59	138,663
2016-03-29	$14.45	$15.11	$14.21	$15.11	$14.62	180,476
2016-03-28	$14.42	$14.75	$14.30	$14.39	$13.92	221,270
2016-03-24	$14.06	$14.60	$13.86	$14.42	$13.95	274,057
2016-03-23	$14.34	$14.42	$13.29	$14.08	$13.62	574,487
2016-03-22	$15.36	$15.54	$14.63	$15.02	$14.53	206,259
2016-03-21	$15.24	$15.98	$14.75	$15.45	$14.95	233,352
2016-03-18	$15.25	$15.52	$14.34	$15.30	$14.80	308,455
2016-03-17	$14.65	$15.15	$14.47	$15.14	$14.65	366,253
2016-03-16	$14.65	$14.85	$14.44	$14.57	$14.10	154,787
2016-03-15	$15.01	$15.79	$14.68	$14.81	$14.33	124,269
2016-03-14	$15.09	$15.37	$14.20	$15.06	$14.57	100,831
2016-03-11	$15.30	$15.42	$15.07	$15.14	$14.65	179,171
2016-03-10	$15.14	$15.84	$14.91	$15.22	$14.73	136,222
2016-03-09	$15.51	$15.51	$15.07	$15.18	$14.69	147,687
2016-03-08	$15.08	$15.39	$14.92	$15.32	$14.82	234,656
2016-03-07	$14.99	$15.32	$14.85	$15.17	$14.68	296,307
2016-03-04	$14.35	$15.20	$14.35	$14.98	$14.49	171,502
2016-03-03	$14.53	$14.53	$13.94	$14.41	$13.94	246,828
2016-03-02	$14.79	$14.79	$13.94	$14.64	$14.16	249,042
2016-03-01	$14.32	$14.85	$14.02	$14.72	$14.24	251,912
2016-02-29	$14.32	$14.74	$14.20	$14.29	$13.83	272,005
2016-02-26	$14.70	$14.93	$14.30	$14.43	$13.96	226,988
2016-02-25	$14.55	$14.90	$14.11	$14.74	$14.20	406,911
2016-02-24	$13.91	$14.54	$13.74	$14.51	$13.98	140,199
2016-02-23	$13.93	$14.47	$13.89	$14.08	$13.57	128,918
2016-02-22	$14.18	$14.70	$13.81	$13.87	$13.36	237,033
2016-02-19	$13.71	$14.31	$13.57	$14.07	$13.56	179,822
2016-02-18	$13.59	$14.24	$13.32	$13.74	$13.24	168,288
2016-02-17	$13.78	$14.20	$13.68	$13.69	$13.19	194,687
2016-02-16	$13.44	$13.79	$12.99	$13.58	$13.08	338,504
2016-02-12	$13.07	$13.91	$12.95	$13.21	$12.73	154,452
2016-02-11	$12.82	$13.43	$12.67	$13.12	$12.64	143,896
2016-02-10	$12.86	$13.17	$12.74	$12.94	$12.47	254,780
2016-02-09	$12.81	$13.30	$12.65	$12.80	$12.33	132,869
2016-02-08	$12.77	$14.03	$12.31	$13.03	$12.55	205,579
2016-02-05	$13.01	$13.15	$12.67	$12.94	$12.47	181,388
2016-02-04	$14.76	$15.07	$12.91	$13.03	$12.55	370,824
2016-02-03	$15.49	$15.49	$14.93	$15.06	$14.51	124,674
2016-02-02	$15.59	$15.64	$15.27	$15.36	$14.80	125,958
2016-02-01	$16.25	$16.25	$15.54	$15.71	$15.14	181,897
2016-01-29	$15.70	$16.53	$15.70	$16.50	$15.90	294,082
2016-01-28	$15.51	$15.76	$15.29	$15.62	$15.05	206,659
2016-01-27	$15.66	$15.80	$15.15	$15.30	$14.74	143,463
2016-01-26	$14.89	$15.83	$14.88	$15.72	$15.15	149,686
2016-01-25	$14.85	$15.01	$14.71	$14.76	$14.22	117,310
2016-01-22	$14.96	$15.11	$14.60	$14.98	$14.43	174,378
2016-01-21	$14.84	$15.42	$14.68	$14.74	$14.20	256,394
2016-01-20	$14.59	$15.10	$14.21	$14.90	$14.36	150,456
2016-01-19	$15.12	$15.18	$14.52	$14.80	$14.26	211,254
2016-01-15	$14.45	$15.03	$14.37	$14.99	$14.44	151,202
2016-01-14	$15.02	$15.13	$14.65	$14.87	$14.33	122,961
2016-01-13	$15.51	$15.72	$14.89	$14.94	$14.39	156,539
2016-01-12	$15.53	$15.95	$15.04	$15.41	$14.85	223,039
2016-01-11	$15.73	$15.81	$15.12	$15.38	$14.82	145,402
2016-01-08	$15.77	$16.17	$15.52	$15.60	$15.03	245,495
2016-01-07	$15.69	$16.57	$15.63	$15.87	$15.29	616,619
2016-01-06	$15.55	$16.44	$15.47	$16.07	$15.48	369,849
2016-01-05	$15.86	$16.13	$15.58	$15.75	$15.17	215,268
2016-01-04	$16.10	$16.39	$15.73	$15.77	$15.19	245,045
2015-12-31	$16.27	$16.67	$16.10	$16.37	$15.77	205,044
2015-12-30	$16.57	$16.60	$16.16	$16.36	$15.76	97,129
2015-12-29	$16.42	$16.75	$16.42	$16.56	$15.96	77,718
2015-12-28	$16.17	$16.34	$15.94	$16.32	$15.72	140,472
2015-12-24	$15.99	$16.41	$15.91	$16.28	$15.69	67,103
2015-12-23	$16.36	$16.36	$15.98	$16.02	$15.44	170,564
2015-12-22	$15.89	$16.36	$15.69	$16.25	$15.66	149,397
2015-12-21	$15.40	$15.84	$14.95	$15.84	$15.26	178,343
2015-12-18	$15.51	$15.68	$15.04	$15.29	$14.73	1,382,769
2015-12-17	$16.46	$16.46	$15.60	$15.60	$15.03	257,716
2015-12-16	$16.24	$16.50	$15.98	$16.41	$15.81	276,865
2015-12-15	$15.90	$16.23	$15.68	$16.06	$15.47	211,758
2015-12-14	$15.45	$15.92	$15.15	$15.83	$15.25	231,155
2015-12-11	$15.26	$15.95	$15.26	$15.50	$14.93	225,903
2015-12-10	$15.43	$15.61	$15.27	$15.56	$14.99	151,745
2015-12-09	$15.58	$15.95	$15.32	$15.42	$14.86	170,806
2015-12-08	$15.77	$15.99	$15.54	$15.72	$15.15	144,174
2015-12-07	$16.23	$16.31	$15.73	$15.93	$15.35	230,294
2015-12-04	$15.69	$16.53	$15.48	$16.20	$15.61	247,265
2015-12-03	$16.46	$16.52	$15.08	$15.52	$14.95	235,575
2015-12-02	$16.52	$16.73	$16.24	$16.30	$15.70	273,475
2015-12-01	$16.49	$16.68	$16.13	$16.47	$15.87	139,252
2015-11-30	$16.89	$16.89	$16.31	$16.48	$15.82	257,135
2015-11-27	$16.85	$17.07	$16.42	$16.90	$16.22	170,677
2015-11-25	$15.70	$17.14	$15.14	$16.94	$16.26	533,546
2015-11-24	$15.00	$16.21	$13.53	$15.48	$14.86	336,592
2015-11-23	$14.65	$14.67	$13.50	$14.64	$14.05	212,472
2015-11-20	$14.57	$15.02	$14.35	$14.61	$14.03	245,992
2015-11-19	$14.23	$14.49	$13.91	$14.38	$13.80	113,252
2015-11-18	$14.22	$14.32	$13.87	$14.29	$13.72	141,951
2015-11-17	$13.85	$15.06	$13.13	$14.10	$13.54	239,137
2015-11-16	$12.71	$13.71	$12.44	$13.70	$13.15	185,760
2015-11-13	$13.18	$13.23	$12.61	$12.68	$12.17	206,966
2015-11-12	$13.58	$13.83	$13.28	$13.31	$12.78	126,490
2015-11-11	$14.48	$14.48	$13.60	$13.62	$13.08	135,580
2015-11-10	$14.55	$15.04	$14.09	$14.48	$13.90	228,239
2015-11-09	$14.86	$14.86	$14.45	$14.61	$14.03	208,138
2015-11-06	$14.71	$15.10	$14.66	$14.87	$14.28	131,964
2015-11-05	$14.41	$14.97	$14.36	$14.86	$14.27	122,049
2015-11-04	$14.80	$14.89	$14.26	$14.36	$13.79	194,657
2015-11-03	$14.23	$14.78	$13.76	$14.76	$14.17	212,560
2015-11-02	$13.82	$14.20	$13.47	$14.17	$13.60	214,803
2015-10-30	$13.82	$14.13	$13.52	$13.83	$13.28	216,172
2015-10-29	$13.85	$14.04	$13.10	$13.85	$13.30	145,425
2015-10-28	$13.49	$13.91	$12.95	$13.91	$13.35	155,454
2015-10-27	$13.34	$13.68	$12.96	$13.48	$12.94	248,190
2015-10-26	$13.02	$13.39	$12.55	$13.32	$12.79	201,150
2015-10-23	$13.76	$13.76	$12.43	$13.13	$12.60	189,229
2015-10-22	$13.76	$13.79	$13.32	$13.61	$13.07	134,145
2015-10-21	$13.85	$13.88	$13.65	$13.68	$13.13	138,019
2015-10-20	$13.66	$13.84	$13.52	$13.80	$13.25	117,625
2015-10-19	$13.36	$13.72	$13.02	$13.65	$13.10	105,927
2015-10-16	$13.45	$13.56	$12.85	$13.44	$12.90	106,160
2015-10-15	$13.14	$13.47	$12.85	$13.46	$12.92	157,784
2015-10-14	$13.47	$13.65	$12.92	$13.05	$12.53	160,340
2015-10-13	$13.54	$13.84	$13.33	$13.45	$12.91	188,496
2015-10-12	$13.69	$13.75	$13.43	$13.64	$13.09	134,939
2015-10-09	$13.60	$13.67	$12.75	$13.64	$13.09	269,336
2015-10-08	$12.51	$14.42	$12.51	$13.54	$13.00	386,689
2015-10-07	$11.98	$12.15	$11.79	$12.03	$11.55	157,140
2015-10-06	$12.37	$12.37	$11.80	$11.93	$11.45	188,356
2015-10-05	$11.94	$12.39	$11.84	$12.37	$11.88	188,287
2015-10-02	$11.61	$11.90	$11.38	$11.89	$11.41	235,941
2015-10-01	$11.78	$11.94	$11.50	$11.70	$11.23	276,594
2015-09-30	$11.75	$11.92	$11.65	$11.85	$11.38	147,987
2015-09-29	$11.72	$11.86	$11.57	$11.69	$11.22	189,562
2015-09-28	$12.15	$12.22	$11.59	$11.67	$11.20	300,103
2015-09-25	$12.55	$12.55	$12.12	$12.24	$11.75	230,398
2015-09-24	$12.40	$12.52	$12.33	$12.41	$11.91	277,612
2015-09-23	$12.72	$12.76	$12.21	$12.48	$11.98	194,947
2015-09-22	$12.67	$13.28	$12.44	$12.68	$12.17	163,435
2015-09-21	$13.13	$13.23	$12.77	$12.81	$12.30	159,062
2015-09-18	$13.04	$13.25	$12.97	$13.05	$12.53	725,411
2015-09-17	$13.29	$13.52	$13.20	$13.26	$12.73	120,572
2015-09-16	$12.93	$13.30	$12.90	$13.28	$12.75	168,605
2015-09-15	$12.96	$12.96	$12.70	$12.90	$12.38	178,028
2015-09-14	$12.50	$13.09	$12.36	$12.89	$12.37	250,747
2015-09-11	$12.68	$12.83	$12.22	$12.66	$12.15	324,689
2015-09-10	$12.93	$13.15	$12.61	$12.78	$12.27	352,026
2015-09-09	$12.86	$13.06	$12.86	$12.96	$12.44	183,014
2015-09-08	$12.89	$12.94	$12.69	$12.84	$12.33	214,458

Freds Inc Class A (FREDQ) News Headlines

Recent Freds Inc Class A (FREDQ) News

Similar Companies to Freds Inc Class A (FREDQ) 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	--	--	--

Freds Inc Class A (FREDQ) Exchange: PINK