Granite Oil Corp (GXOCF) Stock

Data as of April 25, 2024

$0.69 ($-0.01) -1.13%

Granite Oil Corp - Daily Information

Click for more stock information on Granite Oil Corp.

Daily Information	Data
Date	April 25, 2024
Open	$0.71
Previous Close	$0.69
High	$0.71
Low	$0.68
Adjusted Open	$0.71
Previous Adjusted Close	$0.69
Adjusted High	$0.71
Adjusted Low	$0.68

About Granite Oil Corp (GXOCF)

DELISTED - Granite Oil Corp

Invest in Granite Oil Corp (GXOCF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Granite Oil Corp (GXOCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-09	$0.71	$0.71	$0.68	$0.69	$0.69	49,649
2020-03-06	$0.70	$0.70	$0.70	$0.70	$0.70	20,000
2020-03-05	$0.70	$0.70	$0.70	$0.70	$0.70	4,100
2020-03-04	$0.69	$0.70	$0.69	$0.70	$0.70	71,172
2020-03-03	$0.70	$0.70	$0.70	$0.70	$0.70	3,580
2020-03-02	$0.72	$0.72	$0.68	$0.69	$0.69	27,800
2020-02-28	$0.69	$0.69	$0.68	$0.68	$0.68	3,657
2020-02-27	$0.69	$0.69	$0.69	$0.69	$0.69	384
2020-02-26	$0.70	$0.70	$0.69	$0.69	$0.69	4,970
2020-02-25	$0.70	$0.71	$0.70	$0.71	$0.71	12,108
2020-02-24	$0.70	$0.71	$0.70	$0.70	$0.70	47,811
2020-02-21	$0.70	$0.71	$0.70	$0.71	$0.71	56,201
2020-02-20	$0.71	$0.71	$0.71	$0.71	$0.71	3,178
2020-02-19	$0.71	$0.71	$0.71	$0.71	$0.71	38,005
2020-02-18	$0.70	$0.71	$0.70	$0.71	$0.71	9,388
2020-02-14	$0.71	$0.71	$0.71	$0.71	$0.71	2,655
2020-02-13	$0.71	$0.71	$0.70	$0.71	$0.71	7,568
2020-02-12	$0.70	$0.71	$0.70	$0.71	$0.71	35,173
2020-02-11	$0.70	$0.70	$0.70	$0.70	$0.70	10,207
2020-02-10	$0.70	$0.70	$0.70	$0.70	$0.70	22,666
2020-02-07	$0.70	$0.70	$0.70	$0.70	$0.70	2,000
2020-02-06	$0.71	$0.71	$0.69	$0.69	$0.69	18,795
2020-02-05	$0.64	$0.70	$0.64	$0.70	$0.70	7,505
2020-02-04	$0.70	$0.70	$0.70	$0.70	$0.70	10,803
2020-02-03	$0.70	$0.70	$0.70	$0.70	$0.70	5,260
2020-01-31	$0.70	$0.71	$0.70	$0.70	$0.70	26,070
2020-01-30	$0.70	$0.71	$0.70	$0.70	$0.70	6,446
2020-01-29	$0.71	$0.71	$0.70	$0.70	$0.70	9,790
2020-01-28	$0.70	$0.70	$0.70	$0.70	$0.70	14,300
2020-01-27	$0.71	$0.71	$0.70	$0.71	$0.71	64,003
2020-01-24	$0.70	$0.71	$0.70	$0.71	$0.71	45,367
2020-01-23	$0.71	$0.71	$0.70	$0.71	$0.71	74,933
2020-01-22	$0.65	$0.72	$0.65	$0.71	$0.71	397,033
2020-01-21	$0.71	$0.73	$0.67	$0.71	$0.71	420,277
2020-01-17	$0.45	$0.46	$0.44	$0.45	$0.45	28,881
2020-01-16	$0.50	$0.50	$0.47	$0.47	$0.47	1,300
2020-01-15	$0.49	$0.51	$0.48	$0.49	$0.49	29,675
2020-01-14	$0.49	$0.50	$0.48	$0.48	$0.48	1,707
2020-01-13	$0.51	$0.52	$0.51	$0.51	$0.51	2,136
2020-01-10	$0.50	$0.50	$0.50	$0.50	$0.50	247
2020-01-09	$0.48	$0.52	$0.48	$0.50	$0.50	5,231
2020-01-08	$0.52	$0.53	$0.50	$0.52	$0.52	20,408
2020-01-07	$0.57	$0.57	$0.52	$0.53	$0.53	38,287
2020-01-06	$0.56	$0.58	$0.54	$0.57	$0.57	37,719
2020-01-03	$0.53	$0.56	$0.53	$0.56	$0.56	12,980
2020-01-02	$0.50	$0.53	$0.50	$0.53	$0.53	6,461
2019-12-31	$0.52	$0.52	$0.49	$0.49	$0.49	9,529
2019-12-30	$0.54	$0.55	$0.50	$0.50	$0.50	23,231
2019-12-27	$0.47	$0.51	$0.46	$0.50	$0.50	66,955
2019-12-26	$0.37	$0.45	$0.37	$0.39	$0.39	3,088
2019-12-24	$0.45	$0.48	$0.45	$0.45	$0.45	4,270
2019-12-23	$0.40	$0.44	$0.40	$0.44	$0.44	4,850
2019-12-20	$0.40	$0.40	$0.40	$0.40	$0.40	2,200
2019-12-19	$0.39	$0.40	$0.38	$0.40	$0.40	7,819
2019-12-18	$0.36	$0.37	$0.35	$0.37	$0.37	5,358
2019-12-17	$0.34	$0.35	$0.34	$0.35	$0.35	24,927
2019-12-16	$0.32	$0.35	$0.32	$0.34	$0.34	25,859
2019-12-13	$0.36	$0.36	$0.33	$0.33	$0.33	11,181
2019-12-12	$0.37	$0.37	$0.31	$0.33	$0.33	96,947
2019-12-11	$0.36	$0.38	$0.36	$0.37	$0.37	8,716
2019-12-10	$0.35	$0.38	$0.35	$0.38	$0.38	8,540
2019-12-09	$0.34	$0.45	$0.34	$0.37	$0.37	104,390
2019-12-06	$0.33	$0.34	$0.32	$0.34	$0.34	29,298
2019-12-05	$0.32	$0.33	$0.32	$0.32	$0.32	18,680
2019-12-04	$0.32	$0.32	$0.31	$0.32	$0.32	10,451
2019-12-03	$0.30	$0.32	$0.30	$0.32	$0.32	23,011
2019-12-02	$0.34	$0.34	$0.30	$0.31	$0.31	106,223
2019-11-29	$0.32	$0.32	$0.32	$0.32	$0.32	45
2019-11-27	$0.34	$0.34	$0.32	$0.32	$0.32	11,326
2019-11-26	$0.33	$0.34	$0.32	$0.32	$0.32	7,511
2019-11-25	$0.34	$0.34	$0.33	$0.33	$0.33	1,000
2019-11-22	$0.33	$0.33	$0.33	$0.33	$0.33	500
2019-11-21	$0.34	$0.34	$0.33	$0.33	$0.33	2,450
2019-11-20	$0.33	$0.36	$0.33	$0.36	$0.36	3,502
2019-11-19	$0.35	$0.35	$0.33	$0.34	$0.34	13,298
2019-11-18	$0.35	$0.37	$0.34	$0.37	$0.37	6,592
2019-11-15	$0.35	$0.37	$0.35	$0.37	$0.37	2,090
2019-11-14	$0.35	$0.35	$0.35	$0.35	$0.35	0
2019-11-13	$0.35	$0.35	$0.35	$0.35	$0.35	13
2019-11-12	$0.36	$0.36	$0.35	$0.35	$0.35	4,932
2019-11-11	$0.36	$0.36	$0.36	$0.36	$0.36	1,013
2019-11-08	$0.36	$0.37	$0.36	$0.37	$0.37	4,000
2019-11-07	$0.37	$0.37	$0.37	$0.37	$0.37	3,756
2019-11-06	$0.35	$0.35	$0.35	$0.35	$0.35	14,700
2019-11-05	$0.37	$0.37	$0.37	$0.37	$0.37	1,900
2019-11-04	$0.35	$0.35	$0.35	$0.35	$0.35	1,600
2019-11-01	$0.35	$0.36	$0.35	$0.36	$0.36	4,840
2019-10-31	$0.36	$0.36	$0.36	$0.36	$0.36	0
2019-10-30	$0.36	$0.36	$0.36	$0.36	$0.36	2,015
2019-10-29	$0.39	$0.39	$0.35	$0.36	$0.36	33,621
2019-10-28	$0.32	$0.39	$0.32	$0.39	$0.39	1,040
2019-10-25	$0.36	$0.38	$0.36	$0.38	$0.38	9,300
2019-10-24	$0.36	$0.38	$0.36	$0.38	$0.38	8,109
2019-10-23	$0.40	$0.40	$0.40	$0.40	$0.40	0
2019-10-22	$0.39	$0.40	$0.38	$0.40	$0.40	8,010
2019-10-21	$0.38	$0.39	$0.38	$0.38	$0.38	812
2019-10-18	$0.36	$0.39	$0.36	$0.39	$0.39	2,380
2019-10-17	$0.41	$0.41	$0.39	$0.40	$0.40	12,652
2019-10-16	$0.42	$0.43	$0.42	$0.43	$0.43	8,050
2019-10-15	$0.41	$0.41	$0.41	$0.41	$0.41	150
2019-10-14	$0.40	$0.41	$0.39	$0.39	$0.39	4,200
2019-10-11	$0.40	$0.41	$0.39	$0.41	$0.41	53,300
2019-10-10	$0.39	$0.39	$0.39	$0.39	$0.39	150
2019-10-09	$0.38	$0.39	$0.38	$0.39	$0.39	1,100
2019-10-08	$0.39	$0.40	$0.39	$0.40	$0.40	20,500
2019-10-07	$0.42	$0.42	$0.42	$0.42	$0.42	19,453
2019-10-04	$0.40	$0.42	$0.40	$0.40	$0.40	21,273
2019-10-03	$0.38	$0.38	$0.38	$0.38	$0.38	8,360
2019-10-02	$0.41	$0.41	$0.37	$0.39	$0.39	7,922
2019-10-01	$0.42	$0.42	$0.40	$0.41	$0.41	3,326
2019-09-30	$0.44	$0.45	$0.44	$0.45	$0.45	435
2019-09-27	$0.42	$0.42	$0.42	$0.42	$0.42	4,013
2019-09-26	$0.44	$0.44	$0.43	$0.43	$0.43	4,200
2019-09-25	$0.45	$0.45	$0.45	$0.45	$0.45	2,200
2019-09-24	$0.46	$0.46	$0.42	$0.43	$0.43	18,020
2019-09-23	$0.49	$0.49	$0.40	$0.46	$0.46	14,720
2019-09-20	$0.48	$0.48	$0.46	$0.46	$0.46	9,155
2019-09-19	$0.47	$0.47	$0.47	$0.47	$0.47	3,150
2019-09-18	$0.50	$0.52	$0.47	$0.48	$0.48	29,750
2019-09-17	$0.50	$0.52	$0.50	$0.52	$0.52	85,582
2019-09-16	$0.45	$0.51	$0.45	$0.49	$0.49	90,130
2019-09-13	$0.48	$0.48	$0.43	$0.43	$0.43	65,699
2019-09-12	$0.47	$0.47	$0.47	$0.47	$0.47	0
2019-09-11	$0.46	$0.47	$0.46	$0.47	$0.47	5,500
2019-09-10	$0.48	$0.48	$0.46	$0.47	$0.47	12,000
2019-09-09	$0.44	$0.47	$0.44	$0.47	$0.47	32,175
2019-09-06	$0.44	$0.46	$0.44	$0.44	$0.44	7,389
2019-09-05	$0.43	$0.46	$0.43	$0.46	$0.46	1,740
2019-09-04	$0.44	$0.44	$0.44	$0.44	$0.44	0
2019-09-03	$0.45	$0.46	$0.44	$0.44	$0.44	8,908
2019-08-30	$0.44	$0.46	$0.44	$0.46	$0.46	1,289
2019-08-29	$0.45	$0.46	$0.45	$0.46	$0.46	4,430
2019-08-28	$0.39	$0.39	$0.39	$0.39	$0.39	33
2019-08-27	$0.42	$0.45	$0.39	$0.39	$0.39	22,000
2019-08-26	$0.41	$0.45	$0.41	$0.42	$0.42	7,143
2019-08-23	$0.45	$0.45	$0.45	$0.45	$0.45	85
2019-08-22	$0.45	$0.45	$0.45	$0.45	$0.45	50
2019-08-21	$0.43	$0.45	$0.43	$0.45	$0.45	2,030
2019-08-20	$0.44	$0.44	$0.43	$0.43	$0.43	5,333
2019-08-19	$0.43	$0.47	$0.43	$0.43	$0.43	10,421
2019-08-16	$0.46	$0.47	$0.45	$0.45	$0.45	10,442
2019-08-15	$0.44	$0.46	$0.44	$0.46	$0.46	872
2019-08-14	$0.46	$0.49	$0.40	$0.40	$0.40	5,818
2019-08-13	$0.46	$0.46	$0.46	$0.46	$0.46	1,832
2019-08-12	$0.45	$0.47	$0.43	$0.43	$0.43	28,300
2019-08-09	$0.45	$0.49	$0.43	$0.47	$0.47	18,463
2019-08-08	$0.42	$0.48	$0.42	$0.48	$0.48	2,303
2019-08-07	$0.46	$0.46	$0.42	$0.42	$0.42	30,000
2019-08-06	$0.47	$0.47	$0.45	$0.47	$0.47	6,300
2019-08-05	$0.48	$0.48	$0.46	$0.46	$0.46	965
2019-08-02	$0.47	$0.50	$0.47	$0.50	$0.50	1,150
2019-08-01	$0.49	$0.49	$0.46	$0.49	$0.49	15,278
2019-07-31	$0.49	$0.51	$0.48	$0.51	$0.51	12,275
2019-07-30	$0.50	$0.50	$0.46	$0.46	$0.46	57,340
2019-07-29	$0.45	$0.50	$0.45	$0.50	$0.50	1,000
2019-07-26	$0.45	$0.50	$0.45	$0.50	$0.50	1,000
2019-07-25	$0.52	$0.52	$0.52	$0.52	$0.52	9,076
2019-07-24	$0.53	$0.53	$0.53	$0.53	$0.53	3,015
2019-07-23	$0.51	$0.54	$0.51	$0.54	$0.54	3,390
2019-07-22	$0.52	$0.52	$0.52	$0.52	$0.52	0
2019-07-19	$0.49	$0.52	$0.49	$0.52	$0.52	1,658
2019-07-18	$0.49	$0.51	$0.49	$0.51	$0.51	10,500
2019-07-17	$0.50	$0.50	$0.50	$0.50	$0.50	4,955
2019-07-16	$0.50	$0.50	$0.50	$0.50	$0.50	150
2019-07-15	$0.51	$0.51	$0.50	$0.50	$0.50	800
2019-07-12	$0.48	$0.50	$0.48	$0.50	$0.50	11,000
2019-07-11	$0.49	$0.49	$0.49	$0.49	$0.49	202
2019-07-10	$0.47	$0.51	$0.47	$0.51	$0.51	14,110
2019-07-09	$0.47	$0.48	$0.47	$0.48	$0.48	720
2019-07-08	$0.49	$0.49	$0.48	$0.48	$0.48	993
2019-07-05	$0.46	$0.46	$0.46	$0.46	$0.46	0
2019-07-03	$0.49	$0.49	$0.46	$0.46	$0.46	2,900
2019-07-02	$0.50	$0.53	$0.50	$0.53	$0.53	694
2019-07-01	$0.55	$0.55	$0.55	$0.55	$0.55	0
2019-06-28	$0.57	$0.58	$0.53	$0.55	$0.55	11,273
2019-06-27	$0.58	$0.58	$0.58	$0.58	$0.58	0
2019-06-26	$0.56	$0.58	$0.56	$0.58	$0.58	8,054
2019-06-25	$0.54	$0.54	$0.54	$0.54	$0.54	375
2019-06-24	$0.56	$0.57	$0.56	$0.56	$0.56	1,191
2019-06-21	$0.58	$0.58	$0.58	$0.58	$0.58	10
2019-06-20	$0.52	$0.58	$0.52	$0.58	$0.58	25,771
2019-06-19	$0.50	$0.51	$0.50	$0.51	$0.51	1,105
2019-06-18	$0.52	$0.52	$0.49	$0.49	$0.49	9,723
2019-06-17	$0.50	$0.50	$0.46	$0.47	$0.47	3,199
2019-06-14	$0.50	$0.50	$0.50	$0.50	$0.50	7,587
2019-06-13	$0.50	$0.50	$0.49	$0.49	$0.49	1,200
2019-06-12	$0.53	$0.53	$0.49	$0.49	$0.49	15,450
2019-06-11	$0.48	$0.48	$0.48	$0.48	$0.48	300
2019-06-10	$0.46	$0.52	$0.46	$0.48	$0.48	6,100
2019-06-07	$0.54	$0.55	$0.49	$0.50	$0.50	10,506
2019-06-06	$0.50	$0.53	$0.48	$0.53	$0.53	6,744
2019-06-05	$0.50	$0.50	$0.47	$0.47	$0.47	2,724
2019-06-04	$0.50	$0.50	$0.49	$0.49	$0.49	16,036
2019-06-03	$0.52	$0.52	$0.44	$0.46	$0.46	31,834
2019-05-31	$0.55	$0.55	$0.55	$0.55	$0.55	0
2019-05-30	$0.54	$0.55	$0.54	$0.55	$0.55	5,325
2019-05-29	$0.55	$0.56	$0.54	$0.54	$0.54	19,499
2019-05-28	$0.58	$0.58	$0.57	$0.57	$0.57	16,120
2019-05-24	$0.52	$0.60	$0.52	$0.57	$0.57	14,562
2019-05-23	$0.60	$0.60	$0.57	$0.57	$0.57	49,899
2019-05-22	$0.61	$0.63	$0.61	$0.63	$0.63	309
2019-05-21	$0.65	$0.66	$0.63	$0.63	$0.63	21,000
2019-05-20	$0.68	$0.68	$0.68	$0.68	$0.68	0
2019-05-17	$0.66	$0.69	$0.66	$0.68	$0.68	7,645
2019-05-16	$0.67	$0.67	$0.64	$0.67	$0.67	6,290
2019-05-15	$0.59	$0.66	$0.59	$0.62	$0.62	20,236
2019-05-14	$0.67	$0.69	$0.64	$0.66	$0.66	6,733
2019-05-13	$0.69	$0.70	$0.67	$0.67	$0.67	8,433
2019-05-10	$0.65	$0.69	$0.65	$0.69	$0.69	6,200
2019-05-09	$0.71	$0.71	$0.68	$0.68	$0.68	14,513
2019-05-08	$0.69	$0.71	$0.67	$0.71	$0.71	10,515
2019-05-07	$0.71	$0.71	$0.66	$0.70	$0.70	25,600
2019-05-06	$0.67	$0.69	$0.65	$0.69	$0.69	61,520
2019-05-03	$0.65	$0.66	$0.64	$0.66	$0.66	38,099
2019-05-02	$0.60	$0.64	$0.58	$0.64	$0.64	44,513
2019-05-01	$0.60	$0.61	$0.60	$0.60	$0.60	18,339
2019-04-30	$0.63	$0.63	$0.58	$0.58	$0.58	9,817
2019-04-29	$0.63	$0.64	$0.63	$0.63	$0.63	1,105
2019-04-26	$0.61	$0.63	$0.61	$0.61	$0.61	6,232
2019-04-25	$0.64	$0.66	$0.64	$0.66	$0.66	6,404
2019-04-24	$0.67	$0.67	$0.61	$0.65	$0.65	12,830
2019-04-23	$0.64	$0.66	$0.63	$0.66	$0.66	13,500
2019-04-22	$0.61	$0.63	$0.61	$0.61	$0.61	6,259
2019-04-18	$0.61	$0.62	$0.61	$0.61	$0.61	7,120
2019-04-17	$0.63	$0.63	$0.60	$0.61	$0.61	16,435
2019-04-16	$0.67	$0.67	$0.62	$0.62	$0.62	2,040
2019-04-15	$0.65	$0.67	$0.58	$0.67	$0.67	15,952
2019-04-12	$0.59	$0.66	$0.57	$0.64	$0.64	29,262
2019-04-11	$0.62	$0.63	$0.57	$0.59	$0.59	9,596
2019-04-10	$0.62	$0.64	$0.62	$0.63	$0.63	8,333
2019-04-09	$0.61	$0.61	$0.60	$0.60	$0.60	14,633
2019-04-08	$0.57	$0.61	$0.57	$0.60	$0.60	35,668
2019-04-05	$0.56	$0.57	$0.56	$0.56	$0.56	35,450
2019-04-04	$0.58	$0.58	$0.57	$0.57	$0.57	2,619
2019-04-03	$0.60	$0.60	$0.55	$0.56	$0.56	40,860
2019-04-02	$0.60	$0.60	$0.58	$0.59	$0.59	6,005
2019-04-01	$0.57	$0.59	$0.56	$0.59	$0.59	11,208
2019-03-29	$0.57	$0.58	$0.57	$0.58	$0.58	22,400
2019-03-28	$0.56	$0.58	$0.56	$0.58	$0.58	1,425
2019-03-27	$0.59	$0.60	$0.59	$0.59	$0.59	3,790
2019-03-26	$0.59	$0.61	$0.59	$0.60	$0.60	2,158
2019-03-25	$0.60	$0.60	$0.57	$0.57	$0.57	17,516
2019-03-22	$0.61	$0.62	$0.59	$0.61	$0.61	10,473
2019-03-21	$0.61	$0.62	$0.61	$0.62	$0.62	9,650
2019-03-20	$0.64	$0.64	$0.61	$0.61	$0.61	20,800
2019-03-19	$0.63	$0.64	$0.61	$0.62	$0.62	14,500
2019-03-18	$0.65	$0.65	$0.60	$0.62	$0.62	32,628
2019-03-15	$0.65	$0.66	$0.65	$0.66	$0.66	42,950
2019-03-14	$0.67	$0.67	$0.65	$0.67	$0.67	31,000
2019-03-13	$0.67	$0.68	$0.65	$0.68	$0.68	22,178
2019-03-12	$0.65	$0.66	$0.65	$0.66	$0.66	6,987
2019-03-11	$0.70	$0.72	$0.67	$0.67	$0.67	9,469
2019-03-08	$0.65	$0.68	$0.65	$0.68	$0.68	4,300
2019-03-07	$0.65	$0.68	$0.64	$0.68	$0.68	19,630
2019-03-06	$0.62	$0.70	$0.62	$0.67	$0.67	59,699
2019-03-05	$0.66	$0.68	$0.66	$0.68	$0.68	19,150
2019-03-04	$0.67	$0.69	$0.64	$0.64	$0.64	16,950
2019-03-01	$0.64	$0.67	$0.64	$0.64	$0.64	8,682
2019-02-28	$0.63	$0.63	$0.58	$0.63	$0.63	7,280
2019-02-27	$0.57	$0.61	$0.57	$0.61	$0.61	14,689
2019-02-26	$0.53	$0.55	$0.52	$0.55	$0.55	6,532
2019-02-25	$0.53	$0.56	$0.52	$0.53	$0.53	40,250
2019-02-22	$0.56	$0.57	$0.54	$0.55	$0.55	42,879
2019-02-21	$0.59	$0.59	$0.55	$0.57	$0.57	28,019
2019-02-20	$0.60	$0.63	$0.59	$0.59	$0.59	62,715
2019-02-19	$0.52	$0.59	$0.52	$0.59	$0.59	103,100
2019-02-15	$0.50	$0.50	$0.50	$0.50	$0.50	31,000
2019-02-14	$0.50	$0.51	$0.50	$0.50	$0.50	8,511
2019-02-13	$0.51	$0.52	$0.50	$0.50	$0.50	24,402
2019-02-12	$0.51	$0.53	$0.50	$0.51	$0.51	27,027
2019-02-11	$0.49	$0.51	$0.48	$0.51	$0.51	45,260
2019-02-08	$0.49	$0.49	$0.46	$0.48	$0.48	13,827
2019-02-07	$0.51	$0.51	$0.51	$0.51	$0.51	1,100
2019-02-06	$0.48	$0.48	$0.48	$0.48	$0.48	1,600
2019-02-05	$0.42	$0.50	$0.42	$0.48	$0.48	24,364
2019-02-04	$0.52	$0.52	$0.49	$0.50	$0.50	3,901
2019-02-01	$0.52	$0.52	$0.49	$0.50	$0.50	11,050
2019-01-31	$0.50	$0.51	$0.49	$0.50	$0.50	9,752
2019-01-30	$0.52	$0.52	$0.49	$0.49	$0.49	12,124
2019-01-29	$0.51	$0.51	$0.49	$0.49	$0.49	86,500
2019-01-28	$0.54	$0.54	$0.50	$0.50	$0.50	36,531
2019-01-25	$0.53	$0.54	$0.52	$0.53	$0.53	37,999
2019-01-24	$0.53	$0.53	$0.53	$0.53	$0.53	40,120
2019-01-23	$0.57	$0.57	$0.52	$0.52	$0.52	46,175
2019-01-22	$0.60	$0.60	$0.54	$0.54	$0.54	17,575
2019-01-18	$0.57	$0.59	$0.56	$0.59	$0.59	11,904
2019-01-17	$0.60	$0.60	$0.55	$0.59	$0.59	17,915
2019-01-16	$0.63	$0.63	$0.58	$0.60	$0.60	6,169
2019-01-15	$0.59	$0.63	$0.59	$0.59	$0.59	15,617
2019-01-14	$0.65	$0.65	$0.59	$0.62	$0.62	5,625
2019-01-11	$0.64	$0.65	$0.63	$0.63	$0.63	6,278
2019-01-10	$0.66	$0.66	$0.62	$0.65	$0.65	22,745
2019-01-09	$0.61	$0.67	$0.61	$0.66	$0.66	18,499
2019-01-08	$0.57	$0.58	$0.55	$0.58	$0.58	4,824
2019-01-07	$0.62	$0.62	$0.55	$0.56	$0.56	9,800
2019-01-04	$0.59	$0.63	$0.58	$0.62	$0.62	27,035
2019-01-03	$0.55	$0.57	$0.50	$0.54	$0.54	31,539
2019-01-02	$0.42	$0.54	$0.42	$0.52	$0.52	11,880
2018-12-31	$0.36	$0.42	$0.36	$0.41	$0.41	19,233
2018-12-28	$0.39	$0.40	$0.38	$0.38	$0.38	69,075
2018-12-27	$0.39	$0.39	$0.34	$0.35	$0.35	77,684
2018-12-26	$0.36	$0.38	$0.36	$0.38	$0.38	11,848
2018-12-24	$0.35	$0.38	$0.35	$0.36	$0.36	41,650
2018-12-21	$0.39	$0.40	$0.36	$0.37	$0.37	124,089
2018-12-20	$0.40	$0.42	$0.37	$0.40	$0.40	119,588
2018-12-19	$0.44	$0.44	$0.38	$0.38	$0.38	23,901
2018-12-18	$0.46	$0.47	$0.43	$0.43	$0.43	21,933
2018-12-17	$0.51	$0.51	$0.43	$0.45	$0.45	56,843
2018-12-14	$0.54	$0.54	$0.50	$0.51	$0.51	22,801
2018-12-13	$0.54	$0.54	$0.54	$0.54	$0.54	229
2018-12-12	$0.54	$0.56	$0.54	$0.56	$0.56	5,135
2018-12-11	$0.58	$0.58	$0.54	$0.55	$0.55	16,591
2018-12-10	$0.60	$0.60	$0.57	$0.58	$0.58	23,911
2018-12-07	$0.61	$0.65	$0.60	$0.62	$0.62	19,318
2018-12-06	$0.62	$0.66	$0.60	$0.64	$0.64	7,150
2018-12-04	$0.70	$0.72	$0.67	$0.67	$0.67	92,115
2018-12-03	$0.66	$0.68	$0.63	$0.67	$0.67	8,440
2018-11-30	$0.60	$0.60	$0.58	$0.60	$0.60	33,014
2018-11-29	$0.62	$0.62	$0.60	$0.62	$0.62	13,590
2018-11-28	$0.68	$0.68	$0.61	$0.62	$0.62	5,125
2018-11-27	$0.73	$0.73	$0.66	$0.68	$0.67	22,525
2018-11-26	$0.75	$0.76	$0.73	$0.73	$0.72	22,411
2018-11-23	$0.74	$0.77	$0.74	$0.75	$0.74	2,424
2018-11-21	$0.73	$0.77	$0.72	$0.76	$0.75	24,883
2018-11-20	$0.77	$0.78	$0.72	$0.72	$0.71	36,610
2018-11-19	$0.77	$0.79	$0.75	$0.79	$0.78	11,019
2018-11-16	$0.77	$0.78	$0.77	$0.78	$0.77	6,123
2018-11-15	$0.78	$0.80	$0.76	$0.76	$0.75	72,257
2018-11-14	$0.79	$0.79	$0.77	$0.77	$0.76	21,188
2018-11-13	$0.82	$0.82	$0.79	$0.79	$0.78	19,660
2018-11-12	$0.80	$0.85	$0.80	$0.84	$0.83	24,232
2018-11-09	$0.79	$0.81	$0.76	$0.77	$0.76	51,308
2018-11-08	$0.90	$0.91	$0.82	$0.83	$0.82	28,691
2018-11-07	$0.91	$0.92	$0.88	$0.90	$0.88	14,514
2018-11-06	$0.88	$0.90	$0.88	$0.90	$0.88	850
2018-11-05	$0.86	$0.88	$0.86	$0.87	$0.86	40,707
2018-11-02	$0.87	$0.91	$0.86	$0.86	$0.85	11,922
2018-11-01	$0.90	$0.91	$0.87	$0.91	$0.89	38,500
2018-10-31	$1.05	$1.05	$0.88	$0.92	$0.90	118,149
2018-10-30	$1.08	$1.11	$1.05	$1.08	$1.07	25,160
2018-10-29	$1.21	$1.25	$1.11	$1.11	$1.08	31,448
2018-10-26	$1.21	$1.21	$1.18	$1.21	$1.18	27,612
2018-10-25	$1.29	$1.29	$1.22	$1.25	$1.21	8,153
2018-10-24	$1.37	$1.37	$1.23	$1.24	$1.20	17,166
2018-10-23	$1.34	$1.37	$1.30	$1.33	$1.29	8,680
2018-10-22	$1.34	$1.34	$1.32	$1.32	$1.28	956
2018-10-19	$1.37	$1.37	$1.32	$1.32	$1.29	1,900
2018-10-18	$1.37	$1.39	$1.37	$1.37	$1.33	2,077
2018-10-17	$1.42	$1.42	$1.38	$1.38	$1.34	13,813
2018-10-16	$1.38	$1.43	$1.38	$1.42	$1.38	5,432
2018-10-15	$1.37	$1.40	$1.36	$1.38	$1.34	6,157
2018-10-12	$1.38	$1.41	$1.37	$1.37	$1.33	2,957
2018-10-11	$1.40	$1.40	$1.35	$1.38	$1.34	31,483
2018-10-10	$1.42	$1.42	$1.39	$1.39	$1.35	19,724
2018-10-09	$1.41	$1.43	$1.40	$1.42	$1.38	7,689
2018-10-08	$1.42	$1.42	$1.40	$1.42	$1.38	16,683
2018-10-05	$1.42	$1.44	$1.40	$1.40	$1.36	10,264
2018-10-04	$1.43	$1.43	$1.39	$1.39	$1.35	26,855
2018-10-03	$1.41	$1.45	$1.41	$1.45	$1.41	30,921
2018-10-02	$1.41	$1.41	$1.41	$1.41	$1.37	5,080
2018-10-01	$1.45	$1.45	$1.42	$1.44	$1.40	11,825
2018-09-28	$1.43	$1.43	$1.43	$1.43	$1.39	1,069
2018-09-27	$1.41	$1.41	$1.37	$1.39	$1.35	14,033
2018-09-26	$1.45	$1.46	$1.41	$1.41	$1.35	10,710
2018-09-25	$1.44	$1.44	$1.41	$1.42	$1.36	17,772
2018-09-24	$1.46	$1.46	$1.45	$1.46	$1.40	4,310
2018-09-21	$1.45	$1.45	$1.41	$1.41	$1.35	20,468
2018-09-20	$1.40	$1.42	$1.40	$1.42	$1.36	13,956
2018-09-19	$1.45	$1.47	$1.40	$1.40	$1.34	7,189
2018-09-18	$1.42	$1.44	$1.39	$1.39	$1.33	17,160
2018-09-17	$1.41	$1.43	$1.37	$1.39	$1.33	20,876
2018-09-14	$1.37	$1.44	$1.37	$1.37	$1.31	11,602
2018-09-13	$1.42	$1.42	$1.35	$1.36	$1.30	28,460
2018-09-12	$1.43	$1.43	$1.39	$1.40	$1.34	4,094
2018-09-11	$1.32	$1.41	$1.25	$1.40	$1.34	18,275
2018-09-10	$1.52	$1.52	$1.35	$1.35	$1.29	9,295
2018-09-07	$1.44	$1.45	$1.40	$1.41	$1.35	11,081
2018-09-06	$1.40	$1.44	$1.39	$1.41	$1.35	20,770
2018-09-05	$1.40	$1.47	$1.39	$1.43	$1.37	10,010
2018-09-04	$1.53	$1.53	$1.43	$1.46	$1.40	20,664
2018-08-31	$1.56	$1.56	$1.52	$1.53	$1.47	23,673
2018-08-30	$1.60	$1.60	$1.57	$1.60	$1.53	15,048
2018-08-29	$1.60	$1.60	$1.59	$1.59	$1.51	3,955
2018-08-28	$1.52	$1.57	$1.47	$1.55	$1.47	55,028
2018-08-27	$1.53	$1.54	$1.50	$1.50	$1.42	18,110
2018-08-24	$1.51	$1.58	$1.48	$1.52	$1.44	33,500
2018-08-23	$1.58	$1.59	$1.47	$1.51	$1.43	22,537
2018-08-22	$1.45	$1.66	$1.42	$1.60	$1.52	44,670
2018-08-21	$1.37	$1.43	$1.36	$1.38	$1.31	70,911
2018-08-20	$1.40	$1.40	$1.35	$1.37	$1.30	23,170
2018-08-17	$1.40	$1.40	$1.35	$1.38	$1.31	25,554
2018-08-16	$1.40	$1.40	$1.32	$1.32	$1.25	24,603
2018-08-15	$1.41	$1.41	$1.29	$1.41	$1.34	28,625
2018-08-14	$1.46	$1.47	$1.37	$1.42	$1.35	32,542
2018-08-13	$1.53	$1.56	$1.36	$1.47	$1.39	192,123
2018-08-10	$1.89	$1.90	$1.64	$1.64	$1.56	127,443
2018-08-09	$1.94	$1.94	$1.90	$1.92	$1.82	6,500
2018-08-08	$1.96	$1.97	$1.94	$1.95	$1.85	15,655
2018-08-07	$2.01	$2.01	$1.96	$1.99	$1.89	10,387
2018-08-06	$1.98	$1.98	$1.98	$1.98	$1.88	10
2018-08-03	$2.04	$2.04	$1.96	$1.98	$1.88	38,755
2018-08-02	$2.05	$2.06	$2.03	$2.05	$1.94	4,390
2018-08-01	$2.15	$2.15	$2.04	$2.06	$1.95	8,650
2018-07-31	$2.10	$2.11	$2.10	$2.11	$2.00	7,675
2018-07-30	$2.16	$2.16	$2.12	$2.13	$2.02	18,650
2018-07-27	$2.18	$2.18	$2.14	$2.14	$2.01	5,135
2018-07-26	$2.20	$2.21	$2.20	$2.21	$2.08	6,833
2018-07-25	$2.25	$2.25	$2.20	$2.20	$2.07	13,462
2018-07-24	$2.22	$2.24	$2.20	$2.21	$2.08	15,300
2018-07-23	$2.31	$2.31	$2.22	$2.22	$2.09	1,956
2018-07-20	$2.24	$2.26	$2.24	$2.25	$2.12	5,815
2018-07-19	$2.23	$2.28	$2.23	$2.26	$2.13	8,678
2018-07-18	$2.23	$2.24	$2.23	$2.24	$2.11	1,196
2018-07-17	$2.25	$2.29	$2.23	$2.24	$2.11	18,268
2018-07-16	$2.32	$2.33	$2.25	$2.26	$2.13	14,264
2018-07-13	$2.32	$2.34	$2.31	$2.31	$2.17	25,120
2018-07-12	$2.30	$2.31	$2.30	$2.30	$2.16	3,024
2018-07-11	$2.38	$2.39	$2.28	$2.28	$2.15	37,070
2018-07-10	$2.35	$2.40	$2.35	$2.37	$2.23	5,900
2018-07-09	$2.34	$2.35	$2.30	$2.35	$2.21	10,215
2018-07-06	$2.30	$2.34	$2.29	$2.34	$2.20	11,573
2018-07-05	$2.33	$2.33	$2.28	$2.29	$2.15	14,059
2018-07-03	$2.30	$2.31	$2.25	$2.29	$2.15	26,476
2018-07-02	$2.26	$2.26	$2.25	$2.25	$2.12	1,230
2018-06-29	$2.25	$2.31	$2.24	$2.30	$2.16	26,503
2018-06-28	$2.20	$2.25	$2.20	$2.24	$2.10	14,777
2018-06-27	$2.16	$2.19	$2.15	$2.19	$2.04	17,940
2018-06-26	$2.12	$2.17	$2.11	$2.14	$2.00	12,090
2018-06-25	$2.16	$2.16	$2.13	$2.13	$1.99	2,537
2018-06-22	$2.14	$2.16	$2.11	$2.16	$2.01	21,821
2018-06-21	$2.12	$2.12	$2.12	$2.12	$1.98	300
2018-06-20	$2.14	$2.15	$2.12	$2.15	$2.00	845
2018-06-19	$2.15	$2.15	$2.12	$2.13	$1.99	19,819
2018-06-18	$2.21	$2.21	$2.16	$2.17	$2.03	11,933
2018-06-15	$2.25	$2.25	$2.17	$2.20	$2.06	15,500
2018-06-14	$2.22	$2.22	$2.19	$2.19	$2.04	11,027
2018-06-13	$2.20	$2.24	$2.19	$2.23	$2.08	9,265
2018-06-12	$2.21	$2.23	$2.21	$2.23	$2.08	5,850
2018-06-11	$2.24	$2.25	$2.21	$2.22	$2.07	19,177
2018-06-08	$2.27	$2.27	$2.25	$2.25	$2.10	874
2018-06-07	$2.30	$2.30	$2.27	$2.27	$2.12	3,592
2018-06-06	$2.26	$2.31	$2.25	$2.30	$2.14	21,917
2018-06-05	$2.08	$2.27	$2.08	$2.24	$2.09	9,248
2018-06-04	$2.26	$2.29	$2.18	$2.20	$2.05	21,006
2018-06-01	$2.35	$2.35	$2.27	$2.27	$2.12	12,514
2018-05-31	$2.30	$2.30	$2.29	$2.30	$2.15	7,751
2018-05-30	$2.32	$2.45	$2.32	$2.37	$2.21	6,868
2018-05-29	$2.30	$2.35	$2.23	$2.32	$2.15	14,370
2018-05-25	$2.30	$2.32	$2.22	$2.26	$2.10	26,070
2018-05-24	$2.45	$2.45	$2.36	$2.36	$2.19	20,386
2018-05-23	$2.55	$2.56	$2.45	$2.48	$2.30	25,137
2018-05-22	$2.58	$2.63	$2.55	$2.57	$2.38	22,504
2018-05-21	$2.67	$2.70	$2.66	$2.70	$2.50	4,707
2018-05-18	$2.63	$2.63	$2.55	$2.56	$2.37	17,538
2018-05-17	$2.58	$2.67	$2.56	$2.62	$2.43	23,439
2018-05-16	$2.44	$2.56	$2.41	$2.54	$2.36	41,086
2018-05-15	$2.37	$2.44	$2.36	$2.44	$2.26	21,381
2018-05-14	$2.38	$2.42	$2.37	$2.38	$2.20	13,022
2018-05-11	$2.34	$2.39	$2.18	$2.36	$2.19	84,189
2018-05-10	$2.43	$2.46	$2.42	$2.43	$2.25	15,662
2018-05-09	$2.40	$2.45	$2.39	$2.39	$2.21	23,771
2018-05-08	$2.39	$2.39	$2.32	$2.38	$2.21	27,838
2018-05-07	$2.29	$2.40	$2.29	$2.38	$2.20	31,523
2018-05-04	$2.23	$2.28	$2.21	$2.28	$2.11	22,446
2018-05-03	$2.24	$2.26	$2.22	$2.22	$2.06	20,929
2018-05-02	$2.23	$2.26	$2.23	$2.25	$2.08	24,221
2018-05-01	$2.21	$2.23	$2.21	$2.23	$2.07	63,506
2018-04-30	$2.18	$2.22	$2.15	$2.17	$2.01	22,057
2018-04-27	$2.21	$2.21	$2.12	$2.17	$2.01	2,650
2018-04-26	$2.18	$2.22	$2.18	$2.22	$2.04	29,275
2018-04-25	$2.20	$2.20	$2.15	$2.18	$2.00	16,678
2018-04-24	$2.21	$2.23	$2.18	$2.18	$2.01	27,555
2018-04-23	$2.20	$2.21	$2.14	$2.18	$2.00	72,865
2018-04-20	$2.20	$2.21	$2.18	$2.20	$2.02	30,479
2018-04-19	$2.25	$2.25	$2.21	$2.21	$2.03	48,881
2018-04-18	$2.20	$2.27	$2.19	$2.22	$2.04	53,854
2018-04-17	$2.14	$2.14	$2.12	$2.12	$1.95	8,327
2018-04-16	$2.13	$2.14	$2.12	$2.13	$1.96	4,877
2018-04-13	$2.12	$2.12	$2.12	$2.12	$1.95	14,231
2018-04-12	$2.15	$2.15	$2.09	$2.09	$1.92	24,472
2018-04-11	$2.15	$2.18	$2.11	$2.11	$1.94	22,660
2018-04-10	$2.10	$2.14	$2.10	$2.14	$1.97	15,891
2018-04-09	$2.13	$2.13	$2.10	$2.10	$1.93	7,860
2018-04-06	$2.13	$2.13	$2.08	$2.09	$1.92	10,450
2018-04-05	$2.07	$2.16	$2.07	$2.12	$1.95	31,529
2018-04-04	$2.11	$2.11	$1.99	$1.99	$1.83	8,701
2018-04-03	$2.07	$2.07	$2.05	$2.05	$1.88	5,108
2018-04-02	$2.06	$2.06	$1.97	$2.01	$1.84	43,509
2018-03-29	$2.00	$2.05	$2.00	$2.05	$1.88	14,954
2018-03-28	$2.11	$2.11	$2.00	$2.03	$1.87	34,805
2018-03-27	$2.22	$2.23	$2.15	$2.15	$1.96	17,800
2018-03-26	$2.29	$2.29	$2.19	$2.25	$2.05	18,114
2018-03-23	$2.21	$2.26	$2.19	$2.23	$2.04	31,112
2018-03-22	$2.25	$2.25	$2.20	$2.22	$2.02	3,909
2018-03-21	$2.13	$2.22	$2.12	$2.22	$2.02	25,229
2018-03-20	$2.14	$2.15	$2.06	$2.08	$1.89	52,445
2018-03-19	$2.11	$2.11	$2.09	$2.09	$1.90	3,824
2018-03-16	$2.05	$2.12	$2.05	$2.11	$1.92	18,297
2018-03-15	$2.09	$2.09	$2.06	$2.06	$1.88	17,016
2018-03-14	$2.10	$2.10	$2.06	$2.07	$1.89	10,450
2018-03-13	$2.07	$2.12	$2.02	$2.02	$1.84	18,050
2018-03-12	$2.01	$2.08	$2.01	$2.07	$1.89	68,464
2018-03-09	$1.83	$1.99	$1.83	$1.99	$1.81	106,273
2018-03-08	$1.76	$1.79	$1.76	$1.76	$1.60	10,419
2018-03-07	$1.80	$1.80	$1.73	$1.73	$1.58	1,586
2018-03-06	$1.84	$1.86	$1.80	$1.80	$1.64	7,410
2018-03-05	$1.74	$1.83	$1.74	$1.80	$1.64	10,250
2018-03-02	$1.70	$1.72	$1.66	$1.72	$1.56	9,406
2018-03-01	$1.70	$1.76	$1.70	$1.76	$1.60	9,937
2018-02-28	$1.80	$1.81	$1.76	$1.77	$1.61	11,366
2018-02-27	$1.89	$1.89	$1.79	$1.79	$1.63	8,490
2018-02-26	$1.93	$1.95	$1.89	$1.90	$1.71	50,130
2018-02-23	$1.89	$1.89	$1.86	$1.86	$1.67	8,942
2018-02-22	$1.83	$1.87	$1.80	$1.86	$1.67	16,225
2018-02-21	$1.80	$1.83	$1.80	$1.83	$1.65	5,508
2018-02-20	$1.82	$1.83	$1.77	$1.81	$1.63	15,554
2018-02-16	$1.77	$1.78	$1.74	$1.76	$1.59	15,071
2018-02-15	$1.75	$1.80	$1.71	$1.76	$1.58	17,534
2018-02-14	$1.66	$1.78	$1.66	$1.74	$1.57	19,950
2018-02-13	$1.69	$1.71	$1.66	$1.66	$1.49	13,950
2018-02-12	$1.64	$1.66	$1.63	$1.66	$1.49	4,400
2018-02-09	$1.62	$1.62	$1.50	$1.57	$1.41	34,925
2018-02-08	$1.67	$1.67	$1.60	$1.60	$1.44	15,668
2018-02-07	$1.74	$1.75	$1.65	$1.65	$1.49	64,871
2018-02-06	$1.72	$1.78	$1.72	$1.74	$1.57	39,400
2018-02-05	$1.78	$1.78	$1.70	$1.73	$1.56	91,959
2018-02-02	$1.86	$1.90	$1.77	$1.83	$1.64	36,487
2018-02-01	$1.94	$1.97	$1.87	$1.90	$1.71	23,945
2018-01-31	$1.92	$1.94	$1.80	$1.94	$1.74	8,600
2018-01-30	$2.03	$2.03	$1.85	$1.92	$1.72	148,014
2018-01-29	$2.20	$2.20	$2.01	$2.05	$1.82	151,327
2018-01-26	$2.24	$2.25	$2.20	$2.21	$1.96	13,877
2018-01-25	$2.34	$2.34	$2.23	$2.23	$1.98	15,164
2018-01-24	$2.40	$2.41	$2.30	$2.33	$2.07	14,309
2018-01-23	$2.37	$2.37	$2.28	$2.32	$2.06	20,804
2018-01-22	$2.28	$2.34	$2.25	$2.29	$2.03	28,174
2018-01-19	$2.31	$2.31	$2.27	$2.28	$2.03	19,848
2018-01-18	$2.30	$2.34	$2.28	$2.32	$2.06	25,841
2018-01-17	$2.31	$2.33	$2.30	$2.31	$2.05	42,074
2018-01-16	$2.40	$2.43	$2.33	$2.33	$2.07	66,016
2018-01-12	$2.39	$2.45	$2.36	$2.44	$2.17	30,693
2018-01-11	$2.30	$2.40	$2.30	$2.38	$2.11	21,279
2018-01-10	$2.40	$2.43	$2.32	$2.32	$2.06	38,171
2018-01-09	$2.48	$2.49	$2.35	$2.35	$2.09	45,098
2018-01-08	$2.44	$2.44	$2.35	$2.39	$2.12	36,452
2018-01-05	$2.54	$2.55	$2.43	$2.44	$2.17	54,677
2018-01-04	$2.55	$2.55	$2.44	$2.52	$2.24	81,909
2018-01-03	$2.60	$2.60	$2.45	$2.57	$2.28	55,594
2018-01-02	$2.48	$2.63	$2.48	$2.60	$2.31	48,166
2017-12-29	$2.53	$2.55	$2.45	$2.48	$2.20	24,245
2017-12-28	$2.44	$2.55	$2.44	$2.50	$2.22	36,540
2017-12-27	$2.34	$2.46	$2.33	$2.44	$2.15	27,159
2017-12-26	$2.32	$2.35	$2.31	$2.33	$2.05	11,822
2017-12-22	$2.27	$2.31	$2.24	$2.30	$2.02	50,532
2017-12-21	$2.30	$2.34	$2.25	$2.25	$1.98	295,989
2017-12-20	$2.30	$2.36	$2.20	$2.32	$2.05	13,202
2017-12-19	$2.26	$2.34	$2.26	$2.34	$2.06	5,004
2017-12-18	$2.23	$2.33	$2.21	$2.25	$1.98	48,865
2017-12-15	$2.32	$2.35	$2.30	$2.34	$2.06	11,881
2017-12-14	$2.38	$2.38	$2.32	$2.32	$2.04	5,800
2017-12-13	$2.36	$2.38	$2.36	$2.38	$2.10	2,983
2017-12-12	$2.45	$2.45	$2.35	$2.43	$2.14	7,457
2017-12-11	$2.47	$2.51	$2.44	$2.45	$2.16	14,214
2017-12-08	$2.39	$2.45	$2.32	$2.45	$2.16	6,500
2017-12-07	$2.37	$2.37	$2.34	$2.35	$2.07	18,725
2017-12-06	$2.39	$2.40	$2.32	$2.32	$2.05	19,390
2017-12-05	$2.42	$2.45	$2.42	$2.45	$2.16	9,176
2017-12-04	$2.45	$2.45	$2.43	$2.43	$2.14	17,151
2017-12-01	$2.41	$2.48	$2.41	$2.44	$2.15	6,720
2017-11-30	$2.36	$2.43	$2.36	$2.38	$2.09	21,519
2017-11-29	$2.40	$2.40	$2.36	$2.36	$2.08	3,854
2017-11-28	$2.39	$2.40	$2.37	$2.40	$2.08	2,150
2017-11-27	$2.41	$2.45	$2.35	$2.40	$2.08	20,350
2017-11-24	$2.43	$2.46	$2.41	$2.41	$2.09	16,659
2017-11-22	$2.40	$2.40	$2.38	$2.40	$2.08	7,259
2017-11-21	$2.37	$2.37	$2.34	$2.34	$2.03	524
2017-11-20	$2.44	$2.44	$2.32	$2.41	$2.09	16,073
2017-11-17	$2.35	$2.42	$2.34	$2.42	$2.10	8,616
2017-11-16	$2.30	$2.37	$2.30	$2.32	$2.01	9,792
2017-11-15	$2.30	$2.43	$2.28	$2.38	$2.06	7,867
2017-11-14	$2.47	$2.48	$2.28	$2.30	$2.00	25,041
2017-11-13	$2.54	$2.54	$2.47	$2.47	$2.14	17,620
2017-11-10	$2.72	$2.72	$2.61	$2.64	$2.29	18,152
2017-11-09	$2.78	$2.80	$2.78	$2.80	$2.43	720
2017-11-08	$2.79	$2.79	$2.79	$2.79	$2.42	1,691
2017-11-07	$2.88	$2.91	$2.84	$2.86	$2.48	11,361
2017-11-06	$2.76	$2.93	$2.76	$2.90	$2.51	22,232
2017-11-03	$2.64	$2.76	$2.64	$2.75	$2.38	4,013
2017-11-02	$2.68	$2.68	$2.63	$2.63	$2.28	3,261
2017-11-01	$2.67	$2.69	$2.67	$2.69	$2.33	8,066
2017-10-31	$2.60	$2.66	$2.60	$2.66	$2.31	3,384
2017-10-30	$2.57	$2.63	$2.57	$2.61	$2.27	6,520
2017-10-27	$2.50	$2.63	$2.50	$2.63	$2.25	10,073
2017-10-26	$2.56	$2.56	$2.49	$2.50	$2.14	7,183
2017-10-25	$2.50	$2.59	$2.45	$2.49	$2.13	26,870
2017-10-24	$2.54	$2.57	$2.54	$2.57	$2.20	3,220
2017-10-23	$2.69	$2.69	$2.51	$2.51	$2.15	21,999
2017-10-20	$2.65	$2.65	$2.64	$2.65	$2.27	1,165
2017-10-19	$2.70	$2.71	$2.65	$2.65	$2.27	1,799
2017-10-18	$2.74	$2.75	$2.70	$2.70	$2.31	6,145
2017-10-17	$2.67	$2.70	$2.65	$2.70	$2.31	7,138
2017-10-16	$2.71	$2.78	$2.70	$2.70	$2.31	5,217
2017-10-13	$2.61	$2.73	$2.55	$2.73	$2.34	15,333
2017-10-12	$2.55	$2.60	$2.55	$2.58	$2.21	3,106
2017-10-11	$2.55	$2.55	$2.52	$2.54	$2.17	7,262
2017-10-10	$2.54	$2.58	$2.50	$2.53	$2.16	25,798
2017-10-09	$2.54	$2.66	$2.50	$2.66	$2.28	1,305
2017-10-06	$2.70	$2.70	$2.54	$2.54	$2.18	8,711
2017-10-05	$2.68	$2.72	$2.65	$2.66	$2.28	14,353
2017-10-04	$2.68	$2.68	$2.67	$2.67	$2.28	3,700
2017-10-03	$2.74	$2.74	$2.68	$2.68	$2.29	5,644
2017-10-02	$2.84	$2.84	$2.72	$2.75	$2.36	5,265
2017-09-29	$2.87	$2.87	$2.82	$2.82	$2.41	19,500
2017-09-28	$2.93	$2.93	$2.86	$2.90	$2.48	6,625
2017-09-27	$3.01	$3.01	$2.93	$2.96	$2.50	6,850
2017-09-26	$3.13	$3.13	$3.00	$3.00	$2.54	12,037
2017-09-25	$3.19	$3.20	$3.12	$3.12	$2.64	6,011
2017-09-22	$3.16	$3.16	$3.14	$3.14	$2.66	310
2017-09-21	$3.09	$3.09	$3.09	$3.09	$2.61	0
2017-09-20	$3.10	$3.12	$3.09	$3.09	$2.61	7,922
2017-09-19	$3.10	$3.10	$3.06	$3.07	$2.59	1,949
2017-09-18	$3.14	$3.14	$3.08	$3.08	$2.60	1,498
2017-09-15	$3.19	$3.19	$3.16	$3.16	$2.68	1,087
2017-09-14	$3.22	$3.25	$3.22	$3.25	$2.75	400
2017-09-13	$3.00	$3.00	$3.00	$3.00	$2.54	0
2017-09-12	$3.00	$3.00	$3.00	$3.00	$2.54	700
2017-09-11	$2.95	$2.95	$2.92	$2.95	$2.50	5,770
2017-09-08	$3.02	$3.02	$2.94	$2.95	$2.50	11,250
2017-09-07	$3.05	$3.05	$3.03	$3.03	$2.56	1,876
2017-09-06	$3.00	$3.04	$3.00	$3.04	$2.58	2,299
2017-09-05	$3.06	$3.06	$3.01	$3.01	$2.55	4,516
2017-09-01	$2.98	$2.98	$2.96	$2.97	$2.51	5,539
2017-08-31	$2.88	$2.98	$2.88	$2.97	$2.51	2,166
2017-08-30	$2.87	$2.88	$2.87	$2.87	$2.43	1,300
2017-08-29	$2.97	$2.98	$2.90	$2.90	$2.45	4,691
2017-08-28	$2.99	$2.99	$2.95	$2.95	$2.47	2,553
2017-08-25	$2.95	$3.00	$2.95	$3.00	$2.51	5,366
2017-08-24	$2.90	$2.95	$2.90	$2.95	$2.47	5,362
2017-08-23	$2.88	$2.96	$2.86	$2.96	$2.47	3,871
2017-08-22	$2.91	$2.91	$2.87	$2.89	$2.41	8,389
2017-08-21	$2.91	$2.91	$2.91	$2.91	$2.43	785
2017-08-18	$2.95	$2.95	$2.95	$2.95	$2.46	33
2017-08-17	$2.90	$2.95	$2.89	$2.95	$2.46	1,596
2017-08-16	$2.82	$2.87	$2.72	$2.84	$2.37	12,108
2017-08-15	$2.99	$3.02	$2.70	$2.81	$2.35	11,000
2017-08-14	$3.12	$3.12	$2.95	$2.97	$2.48	30,142
2017-08-11	$3.15	$3.20	$3.05	$3.05	$2.55	10,075
2017-08-10	$3.50	$3.50	$3.18	$3.18	$2.66	11,846
2017-08-09	$3.54	$3.54	$3.52	$3.52	$2.95	5,030
2017-08-08	$3.57	$3.58	$3.56	$3.56	$2.98	1,242
2017-08-07	$3.58	$3.58	$3.54	$3.54	$2.96	710
2017-08-04	$3.64	$3.64	$3.64	$3.64	$3.04	124
2017-08-03	$3.64	$3.64	$3.64	$3.64	$3.04	50
2017-08-02	$3.64	$3.65	$3.64	$3.64	$3.04	1,017
2017-08-01	$3.71	$3.71	$3.68	$3.68	$3.08	235
2017-07-31	$3.68	$3.68	$3.55	$3.63	$3.03	8,922
2017-07-28	$3.88	$3.88	$3.78	$3.78	$3.16	1,067
2017-07-27	$3.94	$3.94	$3.79	$3.79	$3.17	1,942
2017-07-26	$3.99	$3.99	$3.88	$3.92	$3.25	10,009
2017-07-25	$3.93	$3.93	$3.93	$3.93	$3.25	1,643
2017-07-24	$3.81	$3.81	$3.81	$3.81	$3.15	0
2017-07-21	$3.88	$3.88	$3.81	$3.81	$3.15	2,600
2017-07-20	$3.85	$3.85	$3.78	$3.78	$3.13	1,554
2017-07-19	$3.77	$3.85	$3.70	$3.85	$3.19	6,513
2017-07-18	$3.69	$3.69	$3.64	$3.65	$3.02	9,235
2017-07-17	$3.64	$3.67	$3.64	$3.65	$3.02	6,350
2017-07-14	$3.68	$3.68	$3.62	$3.63	$3.00	7,981
2017-07-13	$3.57	$3.57	$3.54	$3.54	$2.93	7,576
2017-07-12	$3.57	$3.61	$3.56	$3.57	$2.96	10,838
2017-07-11	$3.47	$3.47	$3.47	$3.47	$2.88	0
2017-07-10	$3.44	$3.49	$3.44	$3.47	$2.88	1,699
2017-07-07	$3.57	$3.57	$3.57	$3.57	$2.96	0
2017-07-06	$3.57	$3.57	$3.57	$3.57	$2.96	1,500
2017-07-05	$3.57	$3.57	$3.55	$3.55	$2.94	3,466
2017-07-03	$3.55	$3.55	$3.55	$3.55	$2.94	0
2017-06-30	$3.49	$3.55	$3.49	$3.55	$2.94	2,780
2017-06-29	$3.50	$3.51	$3.50	$3.50	$2.89	6,001
2017-06-28	$3.39	$3.39	$3.39	$3.39	$2.81	170
2017-06-27	$3.34	$3.40	$3.34	$3.40	$2.78	1,229
2017-06-26	$3.36	$3.40	$3.36	$3.40	$2.79	239
2017-06-23	$3.33	$3.39	$3.30	$3.39	$2.78	1,849
2017-06-22	$3.36	$3.41	$3.32	$3.33	$2.73	4,054
2017-06-21	$3.37	$3.37	$3.30	$3.30	$2.70	6,300
2017-06-20	$3.30	$3.37	$3.30	$3.37	$2.76	5,100
2017-06-19	$3.46	$3.48	$3.46	$3.48	$2.86	500
2017-06-16	$3.44	$3.46	$3.43	$3.43	$2.81	3,427
2017-06-15	$3.31	$3.32	$3.31	$3.32	$2.72	1,601
2017-06-14	$3.46	$3.46	$3.32	$3.32	$2.72	597
2017-06-13	$3.48	$3.49	$3.47	$3.48	$2.85	3,760
2017-06-12	$3.30	$3.30	$3.30	$3.30	$2.70	1,000
2017-06-09	$3.40	$3.48	$3.38	$3.44	$2.82	14,810
2017-06-08	$3.60	$3.60	$3.45	$3.49	$2.86	28,561
2017-06-07	$3.68	$3.68	$3.54	$3.56	$2.92	21,589
2017-06-06	$3.56	$3.56	$3.56	$3.56	$2.92	89
2017-06-05	$3.50	$3.58	$3.50	$3.56	$2.92	17,762
2017-06-02	$3.64	$3.64	$3.64	$3.64	$2.98	9,500
2017-06-01	$3.71	$3.71	$3.64	$3.64	$2.98	11,596
2017-05-31	$3.65	$3.66	$3.60	$3.60	$2.95	7,003
2017-05-30	$3.85	$3.85	$3.66	$3.67	$3.01	7,691
2017-05-26	$3.77	$3.80	$3.76	$3.80	$3.11	12,960
2017-05-25	$3.87	$3.87	$3.74	$3.74	$3.07	5,121
2017-05-24	$3.95	$3.95	$3.85	$3.85	$3.16	16,495
2017-05-23	$3.90	$3.91	$3.88	$3.88	$3.18	11,550
2017-05-22	$3.84	$3.84	$3.84	$3.84	$3.15	0
2017-05-19	$3.76	$3.87	$3.76	$3.84	$3.15	26,666
2017-05-18	$3.70	$3.72	$3.69	$3.71	$3.04	20,200
2017-05-17	$3.83	$3.84	$3.70	$3.70	$3.03	1,722
2017-05-16	$3.87	$3.90	$3.85	$3.90	$3.19	17,844
2017-05-15	$3.90	$3.90	$3.85	$3.85	$3.16	17,650
2017-05-12	$3.75	$3.77	$3.75	$3.77	$3.09	13,115
2017-05-11	$3.79	$3.82	$3.79	$3.80	$3.12	23,335
2017-05-10	$3.87	$3.91	$3.77	$3.87	$3.17	30,798
2017-05-09	$3.76	$3.80	$3.74	$3.74	$3.06	2,617
2017-05-08	$3.75	$3.84	$3.74	$3.84	$3.15	13,901
2017-05-05	$3.75	$3.79	$3.74	$3.77	$3.09	25,033
2017-05-04	$3.70	$3.71	$3.67	$3.67	$3.01	4,505
2017-05-03	$3.73	$3.78	$3.73	$3.78	$3.10	1,076
2017-05-02	$3.73	$3.73	$3.64	$3.64	$2.98	5,461
2017-05-01	$3.72	$3.72	$3.72	$3.72	$3.05	1,178
2017-04-28	$3.71	$3.76	$3.71	$3.76	$3.08	1,655
2017-04-27	$3.71	$3.71	$3.68	$3.68	$3.02	3,280
2017-04-26	$3.74	$3.75	$3.74	$3.75	$3.07	8,775
2017-04-25	$3.80	$3.80	$3.76	$3.77	$3.06	6,060
2017-04-24	$3.87	$3.87	$3.80	$3.81	$3.09	5,443
2017-04-21	$3.88	$3.93	$3.85	$3.92	$3.18	13,324
2017-04-20	$3.88	$3.96	$3.88	$3.89	$3.16	5,104
2017-04-19	$4.11	$4.11	$3.95	$3.95	$3.21	3,450
2017-04-18	$4.24	$4.24	$4.11	$4.11	$3.34	13,555
2017-04-17	$4.30	$4.30	$4.24	$4.24	$3.44	1,333
2017-04-13	$4.30	$4.37	$4.30	$4.37	$3.55	322
2017-04-12	$4.47	$4.47	$4.33	$4.33	$3.52	832
2017-04-11	$4.27	$4.35	$4.25	$4.35	$3.54	1,545
2017-04-10	$4.31	$4.32	$4.30	$4.30	$3.49	1,070
2017-04-07	$4.36	$4.36	$4.36	$4.36	$3.54	883
2017-04-06	$4.38	$4.39	$4.32	$4.32	$3.51	600
2017-04-05	$4.51	$4.52	$4.32	$4.32	$3.51	8,483
2017-04-04	$4.53	$4.53	$4.51	$4.51	$3.67	500
2017-04-03	$4.55	$4.55	$4.55	$4.55	$3.69	416
2017-03-31	$4.65	$4.65	$4.50	$4.50	$3.65	1,280
2017-03-30	$4.66	$4.66	$4.64	$4.66	$3.78	17,513
2017-03-29	$4.66	$4.66	$4.55	$4.55	$3.69	15,100
2017-03-28	$4.46	$4.66	$4.46	$4.66	$3.76	23,952
2017-03-27	$4.12	$4.35	$4.12	$4.35	$3.51	16,986
2017-03-24	$4.14	$4.22	$4.14	$4.22	$3.40	500
2017-03-23	$4.10	$4.10	$4.10	$4.10	$3.30	666
2017-03-22	$4.00	$4.07	$4.00	$4.07	$3.28	5,048
2017-03-21	$4.05	$4.05	$4.00	$4.01	$3.23	4,600
2017-03-20	$3.97	$3.97	$3.97	$3.97	$3.20	2,000
2017-03-17	$3.98	$3.98	$3.98	$3.98	$3.21	2,001
2017-03-16	$4.11	$4.11	$4.06	$4.08	$3.29	13,172
2017-03-15	$4.05	$4.07	$3.97	$4.02	$3.24	21,592
2017-03-14	$3.90	$3.91	$3.89	$3.90	$3.14	10,763
2017-03-13	$4.06	$4.06	$4.00	$4.00	$3.22	27,620
2017-03-10	$4.06	$4.10	$4.05	$4.10	$3.30	2,299
2017-03-09	$4.18	$4.18	$4.18	$4.18	$3.37	1,200
2017-03-08	$4.14	$4.14	$4.14	$4.14	$3.34	433
2017-03-07	$4.30	$4.30	$4.28	$4.28	$3.45	1,201
2017-03-06	$4.30	$4.31	$4.30	$4.31	$3.47	6,354
2017-03-03	$4.30	$4.30	$4.30	$4.30	$3.47	50
2017-03-02	$4.34	$4.34	$4.30	$4.30	$3.47	599
2017-03-01	$4.44	$4.44	$4.36	$4.39	$3.54	12,100
2017-02-28	$4.39	$4.40	$4.37	$4.38	$3.53	8,717
2017-02-27	$4.42	$4.46	$4.34	$4.46	$3.60	23,049
2017-02-24	$4.50	$4.50	$4.40	$4.40	$3.55	20,025
2017-02-23	$4.55	$4.55	$4.54	$4.54	$3.63	19,749
2017-02-22	$4.44	$4.44	$4.42	$4.42	$3.53	21,721
2017-02-21	$4.38	$4.42	$4.33	$4.42	$3.53	21,518
2017-02-17	$4.34	$4.34	$4.34	$4.34	$3.47	302
2017-02-16	$4.36	$4.43	$4.36	$4.43	$3.54	261
2017-02-15	$4.34	$4.34	$4.34	$4.34	$3.47	0
2017-02-14	$4.25	$4.35	$4.25	$4.34	$3.47	1,200
2017-02-13	$4.24	$4.27	$4.11	$4.11	$3.29	3,250
2017-02-10	$4.15	$4.17	$4.14	$4.17	$3.33	869
2017-02-09	$4.18	$4.18	$4.09	$4.11	$3.28	6,657
2017-02-08	$4.00	$4.00	$4.00	$4.00	$3.19	1,700
2017-02-07	$3.90	$4.00	$3.90	$4.00	$3.20	700
2017-02-06	$4.00	$4.01	$3.93	$3.94	$3.15	7,100
2017-02-03	$4.15	$4.15	$4.07	$4.08	$3.26	1,480
2017-02-02	$3.98	$4.10	$3.98	$4.05	$3.24	2,908
2017-02-01	$3.90	$3.91	$3.90	$3.91	$3.13	1,333
2017-01-31	$3.91	$3.95	$3.86	$3.95	$3.15	8,253
2017-01-30	$4.08	$4.08	$3.85	$3.91	$3.13	12,428
2017-01-27	$4.12	$4.12	$4.07	$4.10	$3.28	3,580
2017-01-26	$4.23	$4.25	$4.23	$4.25	$3.37	23,633
2017-01-25	$4.25	$4.25	$4.24	$4.24	$3.36	5,325
2017-01-24	$4.20	$4.32	$4.20	$4.24	$3.36	33,365
2017-01-23	$4.20	$4.25	$4.12	$4.14	$3.28	7,337
2017-01-20	$4.26	$4.26	$4.22	$4.22	$3.34	3,003
2017-01-19	$4.29	$4.29	$4.24	$4.27	$3.39	5,482
2017-01-18	$4.37	$4.37	$4.31	$4.31	$3.42	16,965
2017-01-17	$4.41	$4.45	$4.40	$4.40	$3.49	6,285
2017-01-13	$4.39	$4.40	$4.39	$4.39	$3.48	6,945
2017-01-12	$4.39	$4.39	$4.36	$4.39	$3.48	3,632
2017-01-11	$4.34	$4.34	$4.34	$4.34	$3.44	3,450
2017-01-10	$4.32	$4.34	$4.27	$4.34	$3.44	13,682
2017-01-09	$4.33	$4.34	$4.28	$4.28	$3.40	9,427
2017-01-06	$4.46	$4.47	$4.39	$4.39	$3.48	5,054
2017-01-05	$4.46	$4.50	$4.46	$4.46	$3.53	2,766
2017-01-04	$4.32	$4.32	$4.32	$4.32	$3.42	500
2017-01-03	$4.43	$4.52	$4.43	$4.44	$3.52	3,700
2016-12-30	$4.30	$4.39	$4.29	$4.39	$3.48	20,111
2016-12-29	$4.30	$4.30	$4.30	$4.30	$3.41	1,033
2016-12-28	$4.25	$4.25	$4.23	$4.23	$3.35	1,243
2016-12-27	$4.36	$4.36	$4.36	$4.36	$3.42	0
2016-12-23	$4.37	$4.39	$4.35	$4.36	$3.42	14,121
2016-12-22	$4.40	$4.41	$4.38	$4.38	$3.44	18,052
2016-12-21	$4.43	$4.43	$4.43	$4.43	$3.48	2,630
2016-12-20	$4.40	$4.51	$4.35	$4.41	$3.47	27,199
2016-12-19	$4.25	$4.32	$4.25	$4.32	$3.40	12,659
2016-12-16	$4.29	$4.34	$4.28	$4.29	$3.37	7,098
2016-12-15	$4.37	$4.39	$4.34	$4.39	$3.45	4,385
2016-12-14	$4.37	$4.37	$4.25	$4.25	$3.34	4,233
2016-12-13	$4.46	$4.55	$4.46	$4.50	$3.54	61,170
2016-12-12	$4.32	$4.58	$4.32	$4.35	$3.42	52,400
2016-12-09	$4.12	$4.16	$4.10	$4.16	$3.27	10,132
2016-12-08	$4.09	$4.10	$4.05	$4.05	$3.19	15,629
2016-12-07	$4.20	$4.20	$4.08	$4.08	$3.21	11,400
2016-12-06	$4.29	$4.29	$4.22	$4.26	$3.35	6,291
2016-12-05	$4.32	$4.41	$4.32	$4.41	$3.47	1,200
2016-12-02	$4.22	$4.32	$4.22	$4.32	$3.39	750
2016-12-01	$4.19	$4.49	$4.19	$4.21	$3.31	13,283
2016-11-30	$3.92	$3.99	$3.86	$3.91	$3.08	24,803
2016-11-29	$3.64	$3.65	$3.42	$3.45	$2.71	13,164
2016-11-28	$4.02	$4.02	$3.75	$3.75	$2.94	7,045
2016-11-25	$3.87	$3.87	$3.84	$3.87	$3.01	4,370
2016-11-23	$4.06	$4.08	$4.06	$4.08	$3.18	1,400
2016-11-22	$4.15	$4.15	$3.94	$4.09	$3.19	21,323
2016-11-21	$3.79	$4.14	$3.79	$4.14	$3.23	9,666
2016-11-18	$3.81	$3.81	$3.60	$3.69	$2.88	46,325
2016-11-17	$3.67	$3.82	$3.63	$3.76	$2.93	62,090
2016-11-16	$3.47	$3.63	$3.47	$3.59	$2.80	9,809
2016-11-15	$3.44	$3.44	$3.35	$3.40	$2.65	9,399
2016-11-14	$3.32	$3.40	$3.32	$3.40	$2.65	7,611
2016-11-11	$3.21	$3.37	$3.21	$3.37	$2.63	13,025
2016-11-10	$3.50	$3.50	$3.21	$3.21	$2.50	49,864
2016-11-09	$3.39	$3.48	$3.36	$3.44	$2.68	5,900
2016-11-08	$3.49	$3.49	$3.38	$3.39	$2.64	18,200
2016-11-07	$3.44	$3.48	$3.38	$3.39	$2.64	19,064
2016-11-04	$3.47	$3.50	$3.40	$3.42	$2.67	8,932
2016-11-03	$3.65	$3.65	$3.50	$3.50	$2.73	10,012
2016-11-02	$3.70	$3.73	$3.60	$3.63	$2.83	21,309
2016-11-01	$3.78	$3.80	$3.74	$3.76	$2.93	20,500
2016-10-31	$3.95	$3.95	$3.75	$3.79	$2.95	17,195
2016-10-28	$4.08	$4.08	$3.96	$3.97	$3.09	3,434
2016-10-27	$4.02	$4.13	$4.00	$4.05	$3.15	15,360
2016-10-26	$4.23	$4.24	$3.99	$3.99	$3.08	34,264
2016-10-25	$4.40	$4.42	$4.21	$4.30	$3.32	40,945
2016-10-24	$4.51	$4.51	$4.44	$4.44	$3.43	433
2016-10-21	$4.62	$4.62	$4.52	$4.52	$3.49	11,384
2016-10-20	$4.50	$4.50	$4.50	$4.50	$3.48	1,705
2016-10-19	$4.63	$4.63	$4.50	$4.52	$3.49	16,050
2016-10-18	$4.42	$4.42	$4.42	$4.42	$3.41	48
2016-10-17	$4.43	$4.43	$4.41	$4.42	$3.41	10,052
2016-10-14	$4.46	$4.46	$4.42	$4.42	$3.41	5,000
2016-10-13	$4.32	$4.43	$4.26	$4.43	$3.42	1,715
2016-10-12	$4.29	$4.29	$4.29	$4.29	$3.31	600
2016-10-11	$4.32	$4.32	$4.32	$4.32	$3.34	150
2016-10-10	$4.32	$4.36	$4.32	$4.36	$3.37	1,350
2016-10-07	$4.35	$4.36	$4.31	$4.34	$3.35	6,746
2016-10-06	$4.45	$4.45	$4.38	$4.39	$3.39	8,066
2016-10-05	$4.39	$4.45	$4.31	$4.40	$3.40	19,483
2016-10-04	$4.36	$4.42	$4.34	$4.34	$3.35	31,350
2016-10-03	$4.50	$4.50	$4.45	$4.45	$3.44	1,453
2016-09-30	$4.43	$4.47	$4.42	$4.42	$3.41	3,283
2016-09-29	$4.36	$4.48	$4.21	$4.39	$3.39	37,282
2016-09-28	$4.17	$4.30	$3.99	$4.25	$3.28	24,185
2016-09-27	$4.35	$4.40	$4.10	$4.12	$3.15	45,707
2016-09-26	$4.50	$4.51	$4.50	$4.51	$3.45	7,187
2016-09-23	$4.56	$4.57	$4.50	$4.57	$3.50	8,300
2016-09-22	$4.79	$4.79	$4.58	$4.67	$3.58	11,768
2016-09-21	$4.76	$4.76	$4.65	$4.67	$3.57	2,964
2016-09-20	$4.71	$4.71	$4.71	$4.71	$3.61	998
2016-09-19	$4.71	$4.71	$4.61	$4.65	$3.56	2,620
2016-09-16	$4.58	$4.62	$4.55	$4.56	$3.49	1,209
2016-09-15	$4.59	$4.72	$4.59	$4.66	$3.57	18,283
2016-09-14	$4.80	$4.80	$4.50	$4.55	$3.48	48,955
2016-09-13	$4.80	$4.81	$4.76	$4.76	$3.65	3,031
2016-09-12	$4.89	$5.03	$4.89	$5.03	$3.85	1,290
2016-09-09	$5.28	$5.28	$5.07	$5.07	$3.88	3,057
2016-09-08	$5.25	$5.36	$5.24	$5.28	$4.04	3,399
2016-09-07	$5.07	$5.16	$5.02	$5.11	$3.92	13,065
2016-09-06	$4.91	$5.08	$4.91	$5.03	$3.85	10,948
2016-09-02	$4.86	$4.87	$4.84	$4.87	$3.73	24,068
2016-09-01	$4.78	$4.78	$4.73	$4.73	$3.62	3,200
2016-08-31	$4.71	$4.76	$4.67	$4.76	$3.65	10,288
2016-08-30	$4.97	$4.97	$4.82	$4.82	$3.69	28,200
2016-08-29	$5.06	$5.07	$4.94	$4.94	$3.79	23,250
2016-08-26	$5.05	$5.25	$5.05	$5.17	$3.93	40,990
2016-08-25	$5.09	$5.09	$5.02	$5.03	$3.83	3,750
2016-08-24	$5.07	$5.08	$5.07	$5.08	$3.86	1,370
2016-08-23	$5.19	$5.20	$5.10	$5.10	$3.88	9,044
2016-08-22	$5.19	$5.22	$5.15	$5.22	$3.97	2,350
2016-08-19	$5.44	$5.44	$5.25	$5.29	$4.03	5,142
2016-08-18	$5.57	$5.57	$5.48	$5.48	$4.17	2,425
2016-08-17	$5.40	$5.45	$5.37	$5.45	$4.15	5,800
2016-08-16	$5.45	$5.45	$5.43	$5.44	$4.14	803
2016-08-15	$5.28	$5.44	$5.28	$5.43	$4.13	12,283
2016-08-12	$5.45	$5.45	$5.36	$5.37	$4.08	9,252
2016-08-11	$5.60	$5.60	$5.60	$5.60	$4.26	3,100
2016-08-10	$5.59	$5.60	$5.56	$5.60	$4.26	23,794
2016-08-09	$5.64	$5.64	$5.61	$5.61	$4.26	734
2016-08-08	$5.45	$5.45	$5.45	$5.45	$4.15	2,192
2016-08-05	$5.47	$5.51	$5.40	$5.40	$4.11	5,400
2016-08-04	$5.51	$5.56	$5.51	$5.54	$4.21	2,128
2016-08-03	$5.41	$5.45	$5.41	$5.42	$4.12	1,211
2016-08-02	$5.33	$5.49	$5.33	$5.35	$4.07	23,623
2016-08-01	$5.39	$5.39	$5.39	$5.39	$4.10	400
2016-07-29	$5.60	$5.61	$5.52	$5.52	$4.20	1,890
2016-07-28	$5.69	$5.74	$5.63	$5.65	$4.30	8,750
2016-07-27	$5.72	$5.73	$5.72	$5.73	$4.36	3,221
2016-07-26	$5.73	$5.73	$5.68	$5.68	$4.29	13,851
2016-07-25	$5.91	$5.91	$5.75	$5.77	$4.36	15,583
2016-07-22	$5.86	$5.98	$5.81	$5.98	$4.52	2,315
2016-07-21	$5.84	$5.84	$5.84	$5.84	$4.41	859
2016-07-20	$5.76	$5.76	$5.76	$5.76	$4.35	2,800
2016-07-19	$5.82	$5.83	$5.75	$5.75	$4.35	1,501
2016-07-18	$5.78	$5.78	$5.78	$5.78	$4.37	444
2016-07-15	$5.78	$5.78	$5.78	$5.78	$4.37	170
2016-07-14	$6.01	$6.01	$5.83	$5.83	$4.41	3,889
2016-07-13	$5.87	$5.90	$5.80	$5.90	$4.46	5,980
2016-07-12	$5.86	$5.96	$5.85	$5.96	$4.51	3,053
2016-07-11	$5.80	$5.80	$5.74	$5.75	$4.34	13,032
2016-07-08	$5.86	$5.86	$5.86	$5.86	$4.43	100
2016-07-07	$5.84	$5.84	$5.84	$5.84	$4.42	0
2016-07-06	$5.84	$5.84	$5.84	$5.84	$4.42	4,000
2016-07-05	$6.17	$6.17	$5.89	$5.89	$4.45	5,587
2016-07-01	$6.16	$6.16	$6.16	$6.16	$4.66	0
2016-06-30	$6.03	$6.16	$6.03	$6.16	$4.66	1,006
2016-06-29	$5.92	$5.98	$5.86	$5.86	$4.43	1,690
2016-06-28	$5.95	$5.97	$5.84	$5.84	$4.42	3,700
2016-06-27	$5.69	$5.69	$5.64	$5.64	$4.24	3,000
2016-06-24	$5.84	$5.84	$5.80	$5.80	$4.36	700
2016-06-23	$5.76	$5.93	$5.76	$5.93	$4.46	3,683
2016-06-22	$5.94	$5.94	$5.68	$5.76	$4.33	4,449
2016-06-21	$5.79	$5.92	$5.77	$5.92	$4.45	7,653
2016-06-20	$5.87	$5.88	$5.87	$5.88	$4.42	5,524
2016-06-17	$5.50	$5.50	$5.50	$5.50	$4.13	0
2016-06-16	$5.29	$5.50	$5.25	$5.50	$4.13	4,646
2016-06-15	$5.57	$5.57	$5.57	$5.57	$4.19	0
2016-06-14	$5.66	$5.67	$5.57	$5.57	$4.19	4,032
2016-06-13	$5.66	$5.68	$5.66	$5.68	$4.26	5,099
2016-06-10	$5.66	$5.73	$5.66	$5.67	$4.26	5,737
2016-06-09	$5.80	$5.80	$5.75	$5.75	$4.32	6,259
2016-06-08	$6.11	$6.20	$5.93	$5.93	$4.46	13,908
2016-06-07	$5.95	$6.06	$5.89	$6.06	$4.55	7,007
2016-06-06	$5.67	$5.75	$5.67	$5.75	$4.32	3,862
2016-06-03	$5.64	$5.66	$5.64	$5.66	$4.25	8,466
2016-06-02	$5.60	$5.63	$5.60	$5.62	$4.22	1,005
2016-06-01	$5.51	$5.59	$5.51	$5.57	$4.18	2,501
2016-05-31	$5.63	$5.66	$5.53	$5.53	$4.16	8,902
2016-05-27	$5.65	$5.65	$5.54	$5.58	$4.19	48,809
2016-05-26	$5.63	$5.72	$5.62	$5.72	$4.27	17,228
2016-05-25	$5.60	$5.60	$5.60	$5.60	$4.18	3,050
2016-05-24	$5.55	$5.55	$5.55	$5.55	$4.14	43
2016-05-23	$5.55	$5.55	$5.55	$5.55	$4.14	2,000
2016-05-20	$5.59	$5.59	$5.55	$5.55	$4.15	6,248
2016-05-19	$5.58	$5.58	$5.58	$5.58	$4.17	932
2016-05-18	$5.86	$5.86	$5.70	$5.70	$4.26	2,601
2016-05-17	$5.86	$5.86	$5.80	$5.86	$4.38	1,062
2016-05-16	$5.71	$5.93	$5.71	$5.84	$4.36	4,565
2016-05-13	$5.68	$5.69	$5.65	$5.66	$4.23	5,966
2016-05-12	$5.85	$5.85	$5.85	$5.85	$4.37	0
2016-05-11	$5.75	$5.85	$5.75	$5.85	$4.37	20,610
2016-05-10	$5.81	$5.81	$5.76	$5.79	$4.33	3,150
2016-05-09	$5.49	$5.71	$5.48	$5.71	$4.26	24,985
2016-05-06	$5.67	$5.67	$5.67	$5.67	$4.23	297
2016-05-05	$5.59	$5.67	$5.59	$5.67	$4.23	1,349
2016-05-04	$5.49	$5.51	$5.49	$5.51	$4.11	21,512
2016-05-03	$5.50	$5.52	$5.50	$5.52	$4.12	766
2016-05-02	$5.96	$6.03	$5.87	$5.87	$4.39	1,868
2016-04-29	$6.06	$6.10	$5.97	$6.10	$4.56	71,198
2016-04-28	$5.56	$5.91	$5.54	$5.88	$4.39	69,576
2016-04-27	$5.52	$5.54	$5.52	$5.54	$4.14	830
2016-04-26	$5.34	$5.51	$5.27	$5.50	$4.08	12,055
2016-04-25	$5.34	$5.34	$5.15	$5.21	$3.86	14,751
2016-04-22	$5.25	$5.31	$5.25	$5.30	$3.93	21,127
2016-04-21	$5.23	$5.23	$5.23	$5.23	$3.88	67
2016-04-20	$5.12	$5.24	$5.12	$5.23	$3.88	5,650
2016-04-19	$5.01	$5.11	$5.01	$5.11	$3.79	8,841
2016-04-18	$5.03	$5.03	$5.00	$5.00	$3.71	5,740
2016-04-15	$5.04	$5.12	$5.04	$5.06	$3.76	5,319
2016-04-14	$5.09	$5.12	$5.09	$5.12	$3.80	1,364
2016-04-13	$5.20	$5.22	$5.11	$5.12	$3.80	15,690
2016-04-12	$4.98	$5.01	$4.96	$5.01	$3.72	56,005
2016-04-11	$4.96	$4.98	$4.96	$4.98	$3.70	5,000
2016-04-08	$4.88	$4.98	$4.81	$4.86	$3.61	4,426
2016-04-07	$4.70	$4.70	$4.65	$4.66	$3.45	37,356
2016-04-06	$4.67	$4.76	$4.65	$4.73	$3.51	17,383
2016-04-05	$4.59	$4.71	$4.58	$4.58	$3.40	4,126
2016-04-04	$4.76	$4.80	$4.68	$4.71	$3.50	6,988
2016-04-01	$4.93	$4.93	$4.74	$4.76	$3.53	24,876
2016-03-31	$5.05	$5.05	$4.98	$5.01	$3.72	3,949
2016-03-30	$5.25	$5.25	$5.05	$5.05	$3.75	9,824
2016-03-29	$5.10	$5.14	$5.05	$5.14	$3.81	36,055
2016-03-28	$5.23	$5.26	$5.19	$5.19	$3.83	6,000
2016-03-24	$5.18	$5.32	$5.18	$5.27	$3.88	3,200
2016-03-23	$5.25	$5.25	$5.19	$5.22	$3.85	9,165
2016-03-22	$5.41	$5.41	$5.38	$5.39	$3.97	1,500
2016-03-21	$5.35	$5.44	$5.30	$5.43	$4.00	24,122
2016-03-18	$5.70	$5.70	$5.47	$5.47	$4.03	12,619
2016-03-17	$5.85	$5.85	$5.70	$5.70	$4.20	4,141
2016-03-16	$5.56	$5.69	$5.56	$5.65	$4.16	4,926
2016-03-15	$5.49	$5.49	$5.30	$5.30	$3.91	700
2016-03-14	$5.35	$5.44	$5.35	$5.44	$4.01	3,521
2016-03-11	$5.53	$5.55	$5.52	$5.54	$4.09	4,113
2016-03-10	$5.49	$5.49	$5.49	$5.49	$4.05	0
2016-03-09	$5.45	$5.51	$5.45	$5.49	$4.05	3,425
2016-03-08	$5.50	$5.51	$5.39	$5.39	$3.97	7,607
2016-03-07	$5.65	$5.67	$5.61	$5.63	$4.15	6,009
2016-03-04	$5.56	$5.64	$5.44	$5.44	$4.01	2,970
2016-03-03	$5.53	$5.53	$5.53	$5.53	$4.07	1,338
2016-03-02	$5.46	$5.55	$5.46	$5.55	$4.09	546
2016-03-01	$5.39	$5.50	$5.39	$5.50	$4.05	3,229
2016-02-29	$5.30	$5.42	$5.30	$5.42	$4.00	4,500
2016-02-26	$5.17	$5.19	$5.07	$5.19	$3.83	24,253
2016-02-25	$5.14	$5.14	$5.10	$5.11	$3.76	7,033
2016-02-24	$4.98	$5.19	$4.90	$5.19	$3.83	5,016
2016-02-23	$5.27	$5.30	$5.18	$5.20	$3.83	24,274
2016-02-22	$5.46	$5.70	$5.46	$5.48	$4.04	2,084
2016-02-19	$5.31	$5.32	$5.31	$5.32	$3.92	666
2016-02-18	$5.29	$5.44	$5.29	$5.43	$4.01	5,135
2016-02-17	$5.42	$5.61	$5.29	$5.35	$3.94	13,279
2016-02-16	$5.61	$5.61	$5.41	$5.45	$4.02	21,899
2016-02-12	$5.85	$5.85	$5.61	$5.61	$4.14	1,160
2016-02-11	$5.85	$5.85	$5.58	$5.58	$4.11	17,874
2016-02-10	$5.70	$5.96	$5.69	$5.85	$4.31	4,350
2016-02-09	$5.64	$5.68	$5.64	$5.68	$4.18	1,850
2016-02-08	$5.95	$5.95	$5.69	$5.69	$4.20	5,079
2016-02-05	$5.86	$5.96	$5.69	$5.95	$4.39	3,275
2016-02-04	$6.04	$6.06	$5.85	$5.86	$4.32	12,222
2016-02-03	$5.60	$5.98	$5.60	$5.98	$4.41	15,318
2016-02-02	$5.46	$5.46	$5.41	$5.41	$3.99	723
2016-02-01	$5.64	$5.64	$5.64	$5.64	$4.15	0
2016-01-29	$5.43	$5.65	$5.43	$5.64	$4.15	5,384
2016-01-28	$5.82	$5.82	$5.43	$5.47	$4.03	4,790
2016-01-27	$5.60	$5.60	$5.55	$5.55	$4.09	1,400
2016-01-26	$5.55	$5.55	$5.55	$5.55	$4.09	183
2016-01-25	$5.37	$5.47	$5.34	$5.34	$3.94	1,250
2016-01-22	$5.43	$5.43	$5.29	$5.29	$3.90	1,125
2016-01-21	$4.85	$5.00	$4.85	$4.96	$3.66	101,048
2016-01-20	$4.12	$4.40	$4.12	$4.37	$3.22	12,363
2016-01-19	$4.45	$4.57	$4.41	$4.49	$3.31	1,205,174
2016-01-15	$4.44	$4.49	$4.40	$4.40	$3.24	9,071
2016-01-14	$4.87	$4.87	$4.61	$4.65	$3.43	7,665
2016-01-13	$4.77	$4.80	$4.71	$4.72	$3.48	3,649
2016-01-12	$4.73	$4.73	$4.51	$4.55	$3.35	9,795
2016-01-11	$5.16	$5.16	$4.41	$4.73	$3.49	12,829
2016-01-08	$4.91	$4.91	$4.91	$4.91	$3.62	569
2016-01-07	$5.00	$5.13	$5.00	$5.13	$3.78	3,175
2016-01-06	$5.19	$5.27	$5.11	$5.23	$3.86	5,081
2016-01-05	$5.32	$5.32	$5.32	$5.32	$3.92	800
2016-01-04	$5.90	$5.90	$5.90	$5.90	$4.35	108

Granite Oil Corp (GXOCF) News Headlines

Recent Granite Oil Corp (GXOCF) News

Similar Companies to Granite Oil Corp (GXOCF) 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	--	--	--

Granite Oil Corp (GXOCF) Exchange: OTCQX