HomeFed Corp (HOFD) Stock

Data as of April 26, 2024

$38.39 ($0.79) 2.10%

HomeFed Corp - Daily Information

Click for more stock information on HomeFed Corp.

Daily Information	Data
Date	April 26, 2024
Open	$37.97
Previous Close	$38.39
High	$38.55
Low	$37.97
Adjusted Open	$37.97
Previous Adjusted Close	$38.39
Adjusted High	$38.55
Adjusted Low	$37.97

About HomeFed Corp (HOFD)

DELISTED - HomeFed Corporation, together with its subsidiaries, invests in and develops residential and commercial real estate properties in California, Virginia, South Carolina, Florida, Maine, and New York. The company operates through Real Estate, Farming, and Corporate segments. It primarily develops single family units, multi-family units, low income apartment units, school sites, and commercial spaces. The companys development projects include San Elijo Hills and Otay Ranch master planned community located in San Diego County, California; Ashville Park, a 450 acre master planned community located in Virginia Beach, Virginia; and the Market Common, a 114 acre mixed-use development located in Myrtle Beach, South Carolina. It also owns the Fanita Ranch property, a 2,600 acre parcel of vacant land located in Santee, California; and the SweetBay Project, a 700 acre mixed use master planned community located in Panama City, Florida. In addition, the company holds interest in Maine projects comprising Brewster Point, Northeast Point, and miscellaneous small mixed use buildings and lots in Rockport; the Pacho project located in the central California coast in San Luis Obispo County, California; and BRP Leasing leases office space at Brooklyn Renaissance Plaza. Further, it owns the Rampage property, a 1,544 acre grape vineyard located in southern Madera County, California. HomeFed Corporation was incorporated in 1988 and is headquartered in Carlsbad, California.

Invest in HomeFed Corp (HOFD)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

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

Historical Stock Data for HomeFed Corp (HOFD)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-06-28	$37.97	$38.55	$37.97	$38.39	$38.39	53,696
2019-06-27	$37.60	$37.60	$37.60	$37.60	$37.60	2,000
2019-06-26	$37.25	$37.25	$37.25	$37.25	$37.25	932
2019-06-25	$35.50	$36.69	$35.50	$36.25	$36.25	4,642
2019-06-24	$37.00	$37.74	$37.00	$37.74	$37.74	1,322
2019-06-21	$36.89	$37.55	$36.71	$37.55	$37.55	12,775
2019-06-20	$37.50	$37.75	$37.50	$37.55	$37.55	8,104
2019-06-19	$39.75	$39.75	$37.22	$37.40	$37.40	11,761
2019-06-18	$36.75	$37.26	$36.75	$37.20	$37.20	10,765
2019-06-17	$36.70	$36.70	$36.60	$36.60	$36.60	1,600
2019-06-14	$36.45	$36.45	$36.05	$36.40	$36.40	5,847
2019-06-13	$36.30	$36.50	$36.20	$36.50	$36.50	8,567
2019-06-12	$36.15	$36.15	$35.94	$36.05	$36.05	16,318
2019-06-11	$36.45	$36.45	$36.23	$36.23	$36.23	25,828
2019-06-10	$37.25	$37.25	$36.15	$36.50	$36.50	27,228
2019-06-07	$36.50	$36.55	$36.22	$36.55	$36.55	11,844
2019-06-06	$36.23	$36.23	$36.23	$36.23	$36.23	0
2019-06-05	$36.23	$36.23	$36.23	$36.23	$36.23	2
2019-06-04	$36.66	$36.66	$36.23	$36.23	$36.23	255
2019-06-03	$35.31	$35.75	$35.31	$35.75	$35.75	408
2019-05-31	$36.00	$36.00	$35.95	$35.95	$35.95	200
2019-05-30	$36.35	$36.45	$36.08	$36.36	$36.36	15,170
2019-05-29	$36.55	$36.75	$36.00	$36.50	$36.50	2,915
2019-05-28	$36.50	$36.65	$36.50	$36.65	$36.65	6,892
2019-05-24	$36.52	$37.00	$36.40	$36.40	$36.40	2,665
2019-05-23	$36.75	$36.84	$36.25	$36.50	$36.50	4,500
2019-05-22	$37.36	$37.36	$37.35	$37.35	$37.35	2,107
2019-05-21	$37.25	$37.60	$37.25	$37.50	$37.50	13,969
2019-05-20	$37.09	$37.09	$36.90	$36.90	$36.90	3,422
2019-05-17	$37.45	$37.47	$37.10	$37.25	$37.25	32,505
2019-05-16	$37.94	$37.94	$37.80	$37.80	$37.80	2,935
2019-05-15	$37.40	$37.80	$37.40	$37.80	$37.80	2,150
2019-05-14	$38.00	$38.00	$38.00	$38.00	$38.00	0
2019-05-13	$39.59	$39.59	$37.99	$38.00	$38.00	7,900
2019-05-10	$38.90	$39.77	$38.90	$39.77	$39.77	1,200
2019-05-09	$39.11	$39.11	$38.45	$38.45	$38.45	1,300
2019-05-08	$39.17	$39.70	$39.11	$39.70	$39.70	2,440
2019-05-07	$40.25	$40.25	$40.25	$40.25	$40.25	40
2019-05-06	$40.00	$40.25	$39.43	$40.25	$40.25	4,042
2019-05-03	$39.55	$41.75	$39.55	$40.71	$40.71	63,175
2019-05-02	$39.25	$39.25	$39.25	$39.25	$39.25	0
2019-05-01	$39.25	$39.25	$39.25	$39.25	$39.25	0
2019-04-30	$39.25	$39.25	$39.25	$39.25	$39.25	0
2019-04-29	$39.00	$39.90	$38.95	$39.25	$39.25	28,332
2019-04-26	$39.00	$39.00	$38.93	$39.00	$39.00	17,266
2019-04-25	$39.00	$39.00	$38.93	$39.00	$39.00	14,972
2019-04-24	$39.00	$39.00	$39.00	$39.00	$39.00	11,784
2019-04-23	$38.75	$39.00	$38.75	$39.00	$39.00	7,527
2019-04-22	$39.00	$39.00	$38.88	$39.00	$39.00	5,518
2019-04-18	$39.00	$39.00	$38.75	$39.00	$39.00	10,651
2019-04-17	$39.00	$39.01	$38.75	$38.80	$38.80	52,129
2019-04-16	$38.82	$38.82	$38.82	$38.82	$38.82	159
2019-04-15	$39.00	$39.50	$38.95	$38.95	$38.95	38,968
2019-04-12	$39.65	$39.65	$38.75	$39.00	$39.00	29,922
2019-04-11	$39.00	$39.00	$39.00	$39.00	$39.00	0
2019-04-10	$38.60	$39.10	$38.60	$39.00	$39.00	6,902
2019-04-09	$39.00	$39.00	$38.27	$38.60	$38.60	3,490
2019-04-08	$39.00	$39.00	$39.00	$39.00	$39.00	958
2019-04-05	$38.78	$38.78	$38.78	$38.78	$38.78	401
2019-04-04	$38.50	$39.00	$38.50	$39.00	$39.00	1,777
2019-04-03	$39.00	$39.00	$38.50	$38.50	$38.50	693
2019-04-02	$38.00	$38.00	$37.61	$37.61	$37.61	827
2019-04-01	$37.78	$37.78	$37.78	$37.78	$37.78	126
2019-03-29	$38.00	$38.00	$38.00	$38.00	$38.00	400
2019-03-28	$37.00	$37.00	$37.00	$37.00	$37.00	2
2019-03-27	$37.00	$37.00	$37.00	$37.00	$37.00	500
2019-03-26	$37.44	$37.90	$37.44	$37.90	$37.90	560
2019-03-25	$37.45	$37.45	$37.45	$37.45	$37.45	0
2019-03-22	$38.30	$38.30	$37.45	$37.45	$37.45	2,100
2019-03-21	$38.00	$38.00	$37.80	$37.80	$37.80	2,700
2019-03-20	$38.55	$38.55	$38.50	$38.50	$38.50	266
2019-03-19	$38.55	$39.00	$37.75	$38.94	$38.94	6,180
2019-03-18	$39.00	$39.15	$38.05	$38.50	$38.50	9,972
2019-03-15	$39.00	$39.00	$39.00	$39.00	$39.00	3,031
2019-03-14	$39.00	$39.00	$39.00	$39.00	$39.00	0
2019-03-13	$38.05	$39.00	$38.05	$39.00	$39.00	900
2019-03-12	$37.80	$37.80	$37.80	$37.80	$37.80	0
2019-03-11	$37.99	$38.00	$37.80	$37.80	$37.80	1,807
2019-03-08	$38.15	$38.15	$38.15	$38.15	$38.15	0
2019-03-07	$39.90	$39.90	$38.15	$38.15	$38.15	5,200
2019-03-06	$40.00	$40.00	$40.00	$40.00	$40.00	1,500
2019-03-05	$40.01	$40.01	$40.00	$40.00	$40.00	1,526
2019-03-04	$40.16	$40.16	$40.16	$40.16	$40.16	300
2019-03-01	$40.90	$40.90	$40.90	$40.90	$40.90	400
2019-02-28	$40.10	$40.10	$40.10	$40.10	$40.10	395
2019-02-27	$40.30	$40.30	$40.05	$40.05	$40.05	6,698
2019-02-26	$40.75	$40.75	$40.75	$40.75	$40.75	200
2019-02-25	$40.85	$41.90	$40.85	$40.96	$40.96	919
2019-02-22	$40.65	$40.65	$40.65	$40.65	$40.65	455
2019-02-21	$41.60	$41.60	$40.15	$40.65	$40.65	4,252
2019-02-20	$40.01	$49.50	$39.80	$41.50	$41.50	22,528
2019-02-19	$35.35	$35.50	$35.00	$35.00	$35.00	2,483
2019-02-15	$35.52	$35.52	$35.52	$35.52	$35.52	0
2019-02-14	$35.52	$35.52	$35.52	$35.52	$35.52	0
2019-02-13	$35.52	$35.52	$35.52	$35.52	$35.52	12
2019-02-12	$35.52	$35.52	$35.52	$35.52	$35.52	0
2019-02-11	$36.58	$36.95	$35.50	$35.52	$35.52	3,101
2019-02-08	$35.00	$35.50	$34.31	$35.50	$35.50	1,480
2019-02-07	$36.25	$36.25	$34.20	$35.50	$35.50	1,100
2019-02-06	$36.25	$36.25	$36.25	$36.25	$36.25	247
2019-02-05	$36.25	$36.25	$36.25	$36.25	$36.25	0
2019-02-04	$36.25	$36.25	$36.25	$36.25	$36.25	100
2019-02-01	$35.35	$35.50	$35.00	$35.00	$35.00	664
2019-01-31	$34.13	$35.00	$34.13	$35.00	$35.00	2,320
2019-01-30	$34.13	$34.13	$34.13	$34.13	$34.13	51
2019-01-29	$34.13	$34.13	$34.13	$34.13	$34.13	200
2019-01-28	$35.00	$35.00	$35.00	$35.00	$35.00	1
2019-01-25	$35.00	$35.00	$35.00	$35.00	$35.00	110
2019-01-24	$37.27	$37.27	$35.00	$35.00	$35.00	4,897
2019-01-23	$37.06	$37.06	$37.04	$37.04	$37.04	261
2019-01-22	$40.00	$40.00	$40.00	$40.00	$40.00	39
2019-01-18	$39.99	$40.00	$39.99	$40.00	$40.00	300
2019-01-17	$39.80	$39.80	$39.80	$39.80	$39.80	501
2019-01-16	$39.96	$40.00	$36.05	$36.05	$36.05	1,600
2019-01-15	$43.00	$43.00	$38.00	$38.00	$38.00	1,640
2019-01-14	$38.50	$38.50	$38.00	$38.02	$38.02	547
2019-01-11	$40.85	$41.00	$40.85	$41.00	$41.00	464
2019-01-10	$38.00	$38.00	$38.00	$38.00	$38.00	0
2019-01-09	$38.00	$38.00	$38.00	$38.00	$38.00	557
2019-01-08	$38.27	$38.27	$38.00	$38.00	$38.00	800
2019-01-07	$39.25	$39.25	$39.25	$39.25	$39.25	142
2019-01-04	$38.47	$39.25	$38.47	$39.00	$39.00	535
2019-01-03	$37.60	$37.60	$37.60	$37.60	$37.60	1,000
2019-01-02	$37.00	$37.00	$37.00	$37.00	$37.00	100
2018-12-28	$34.00	$38.00	$33.75	$38.00	$38.00	1,400
2018-12-27	$35.50	$35.50	$35.49	$35.49	$35.49	277
2018-12-26	$33.62	$35.00	$33.62	$35.00	$35.00	2,502
2018-12-24	$33.65	$33.65	$33.65	$33.65	$33.65	100
2018-12-21	$34.57	$34.57	$33.57	$33.62	$33.62	900
2018-12-20	$38.00	$38.00	$38.00	$38.00	$38.00	0
2018-12-19	$38.23	$38.23	$38.00	$38.00	$38.00	327
2018-12-18	$38.50	$39.00	$38.50	$38.50	$38.50	600
2018-12-17	$37.96	$38.35	$37.95	$38.35	$38.35	900
2018-12-14	$39.75	$39.75	$36.32	$36.32	$36.32	3,328
2018-12-13	$39.51	$39.51	$39.51	$39.51	$39.51	167
2018-12-12	$41.00	$41.00	$41.00	$41.00	$41.00	0
2018-12-11	$40.99	$41.00	$40.99	$41.00	$41.00	300
2018-12-10	$39.10	$41.25	$39.00	$39.00	$39.00	1,660
2018-12-07	$41.01	$41.01	$41.00	$41.00	$41.00	501
2018-12-06	$43.25	$43.25	$42.05	$42.75	$42.75	750
2018-12-04	$43.25	$43.25	$43.25	$43.25	$43.25	0
2018-12-03	$43.25	$43.25	$43.25	$43.25	$43.25	233
2018-11-30	$45.00	$45.00	$45.00	$45.00	$45.00	0
2018-11-29	$45.00	$45.00	$45.00	$45.00	$45.00	0
2018-11-28	$43.80	$45.00	$43.80	$45.00	$45.00	500
2018-11-27	$43.25	$43.71	$42.10	$43.71	$43.71	1,500
2018-11-26	$44.08	$44.99	$44.08	$44.99	$44.99	223
2018-11-23	$45.10	$45.10	$45.10	$45.10	$45.10	100
2018-11-21	$45.50	$45.55	$45.50	$45.50	$45.50	600
2018-11-20	$47.00	$47.00	$47.00	$47.00	$47.00	0
2018-11-19	$47.00	$47.00	$47.00	$47.00	$47.00	25
2018-11-16	$47.00	$47.00	$47.00	$47.00	$47.00	0
2018-11-15	$47.00	$47.00	$47.00	$47.00	$47.00	250
2018-11-14	$48.40	$48.40	$46.00	$46.00	$46.00	1,605
2018-11-13	$48.50	$48.50	$48.20	$48.20	$48.20	816
2018-11-12	$48.50	$48.50	$48.50	$48.50	$48.50	50
2018-11-09	$49.05	$49.05	$48.50	$48.50	$48.50	2,160
2018-11-08	$49.19	$49.19	$49.19	$49.19	$49.19	100
2018-11-07	$50.00	$50.00	$50.00	$50.00	$50.00	0
2018-11-06	$50.00	$50.00	$50.00	$50.00	$50.00	0
2018-11-05	$50.00	$50.00	$50.00	$50.00	$50.00	2
2018-11-02	$50.00	$50.00	$50.00	$50.00	$50.00	0
2018-11-01	$50.00	$50.00	$50.00	$50.00	$50.00	500
2018-10-31	$50.50	$50.50	$50.50	$50.50	$50.50	0
2018-10-30	$50.50	$50.50	$50.50	$50.50	$50.50	348
2018-10-29	$51.19	$51.19	$50.25	$50.50	$50.50	475
2018-10-26	$51.19	$51.19	$51.19	$51.19	$51.19	1,957
2018-10-25	$51.19	$51.19	$51.19	$51.19	$51.19	100
2018-10-24	$52.00	$52.00	$50.75	$50.75	$50.75	3,076
2018-10-23	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-10-22	$52.00	$52.00	$50.50	$52.00	$52.00	1,639
2018-10-19	$50.25	$50.25	$50.25	$50.25	$50.25	0
2018-10-18	$50.25	$50.25	$50.25	$50.25	$50.25	17
2018-10-17	$50.25	$50.25	$50.25	$50.25	$50.25	0
2018-10-16	$51.50	$51.50	$50.25	$50.25	$50.25	400
2018-10-15	$51.50	$51.50	$51.50	$51.50	$51.50	223
2018-10-12	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-10-11	$52.00	$52.00	$52.00	$52.00	$52.00	700
2018-10-10	$51.95	$52.00	$51.95	$52.00	$52.00	3,109
2018-10-09	$51.50	$51.50	$51.50	$51.50	$51.50	27
2018-10-08	$51.50	$51.50	$51.50	$51.50	$51.50	0
2018-10-05	$51.50	$51.50	$51.50	$51.50	$51.50	300
2018-10-04	$50.50	$51.50	$50.50	$51.50	$51.50	1,987
2018-10-03	$50.00	$50.50	$50.00	$50.50	$50.50	935
2018-10-02	$51.50	$51.50	$51.50	$51.50	$51.50	0
2018-10-01	$51.50	$51.50	$51.50	$51.50	$51.50	0
2018-09-28	$51.50	$51.50	$51.50	$51.50	$51.50	0
2018-09-27	$51.50	$51.50	$51.50	$51.50	$51.50	39
2018-09-26	$51.50	$51.50	$51.50	$51.50	$51.50	0
2018-09-25	$51.00	$51.50	$51.00	$51.50	$51.50	482
2018-09-24	$50.50	$50.50	$50.50	$50.50	$50.50	0
2018-09-21	$50.10	$50.50	$50.10	$50.50	$50.50	202
2018-09-20	$50.00	$50.00	$50.00	$50.00	$50.00	400
2018-09-19	$50.75	$50.75	$50.75	$50.75	$50.75	111
2018-09-18	$50.75	$50.75	$50.75	$50.75	$50.75	79
2018-09-17	$50.00	$50.75	$50.00	$50.75	$50.75	1,300
2018-09-14	$50.00	$50.00	$50.00	$50.00	$50.00	1,221
2018-09-13	$50.25	$50.25	$50.00	$50.25	$50.25	1,772
2018-09-12	$50.25	$50.25	$50.25	$50.25	$50.25	0
2018-09-11	$50.25	$50.25	$50.25	$50.25	$50.25	0
2018-09-10	$50.25	$50.25	$50.25	$50.25	$50.25	0
2018-09-07	$51.50	$51.50	$50.22	$50.25	$50.25	3,800
2018-09-06	$52.00	$52.00	$52.00	$52.00	$52.00	59
2018-09-05	$52.00	$52.00	$52.00	$52.00	$52.00	2
2018-09-04	$52.00	$52.00	$52.00	$52.00	$52.00	40
2018-08-31	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-08-30	$52.00	$52.00	$52.00	$52.00	$52.00	20
2018-08-29	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-08-28	$52.00	$52.00	$52.00	$52.00	$52.00	300
2018-08-27	$52.35	$52.35	$52.00	$52.00	$52.00	3,149
2018-08-24	$52.50	$52.50	$52.50	$52.50	$52.50	1
2018-08-23	$52.50	$52.50	$52.50	$52.50	$52.50	50
2018-08-22	$52.50	$52.50	$52.50	$52.50	$52.50	500
2018-08-21	$52.75	$52.75	$52.50	$52.75	$52.75	1,401
2018-08-20	$53.00	$53.00	$53.00	$53.00	$53.00	0
2018-08-17	$52.55	$53.00	$52.55	$53.00	$53.00	562
2018-08-16	$52.70	$52.70	$52.50	$52.50	$52.50	1,900
2018-08-15	$52.85	$52.85	$52.70	$52.70	$52.70	938
2018-08-14	$52.94	$53.00	$52.94	$53.00	$53.00	602
2018-08-13	$55.00	$55.00	$53.00	$53.00	$53.00	1,728
2018-08-10	$52.88	$55.00	$52.88	$55.00	$55.00	905
2018-08-09	$51.50	$52.50	$51.50	$52.50	$52.50	1,525
2018-08-08	$50.50	$50.50	$50.50	$50.50	$50.50	0
2018-08-07	$51.00	$51.00	$50.50	$50.50	$50.50	479
2018-08-06	$50.75	$50.75	$50.75	$50.75	$50.75	0
2018-08-03	$50.75	$50.75	$50.75	$50.75	$50.75	296
2018-08-02	$51.00	$51.00	$51.00	$51.00	$51.00	55
2018-08-01	$51.00	$51.00	$51.00	$51.00	$51.00	47
2018-07-31	$51.00	$51.00	$51.00	$51.00	$51.00	0
2018-07-30	$51.00	$51.00	$51.00	$51.00	$51.00	0
2018-07-27	$51.00	$51.00	$51.00	$51.00	$51.00	0
2018-07-26	$50.88	$51.00	$50.88	$51.00	$51.00	707
2018-07-25	$51.50	$51.50	$50.94	$51.00	$51.00	800
2018-07-24	$51.90	$51.90	$51.90	$51.90	$51.90	51
2018-07-23	$52.10	$52.10	$51.90	$51.90	$51.90	756
2018-07-20	$52.50	$52.50	$52.10	$52.10	$52.10	423
2018-07-19	$52.87	$52.87	$52.87	$52.87	$52.87	12
2018-07-18	$52.87	$52.87	$52.87	$52.87	$52.87	75
2018-07-17	$53.00	$53.00	$52.87	$52.87	$52.87	368
2018-07-16	$52.77	$52.77	$52.77	$52.77	$52.77	290
2018-07-13	$52.76	$52.76	$52.76	$52.76	$52.76	0
2018-07-12	$53.00	$53.00	$52.76	$52.76	$52.76	1,137
2018-07-11	$53.25	$53.25	$53.00	$53.00	$53.00	2,167
2018-07-10	$53.25	$53.25	$53.25	$53.25	$53.25	1,469
2018-07-09	$53.40	$53.50	$53.40	$53.50	$53.50	1,500
2018-07-06	$54.00	$54.00	$53.40	$53.40	$53.40	2,302
2018-07-05	$54.24	$54.24	$54.24	$54.24	$54.24	100
2018-07-03	$53.75	$54.24	$53.75	$54.24	$54.24	1,200
2018-07-02	$54.00	$54.00	$54.00	$54.00	$54.00	177
2018-06-29	$55.20	$55.20	$55.20	$55.20	$55.20	0
2018-06-28	$55.20	$55.20	$55.20	$55.20	$55.20	483
2018-06-27	$55.20	$55.20	$55.20	$55.20	$55.20	700
2018-06-26	$54.75	$55.75	$54.75	$54.75	$54.75	1,200
2018-06-25	$56.15	$56.15	$56.15	$56.15	$56.15	0
2018-06-22	$56.15	$56.15	$56.15	$56.15	$56.15	2
2018-06-21	$56.15	$56.15	$56.15	$56.15	$56.15	0
2018-06-20	$54.50	$56.15	$54.00	$56.15	$56.15	565
2018-06-19	$54.75	$54.75	$54.50	$54.75	$54.75	1,300
2018-06-18	$55.55	$55.55	$55.55	$55.55	$55.55	227
2018-06-15	$55.55	$55.55	$55.55	$55.55	$55.55	1
2018-06-14	$55.55	$55.55	$55.55	$55.55	$55.55	13
2018-06-13	$55.55	$55.55	$55.55	$55.55	$55.55	63
2018-06-12	$55.55	$55.55	$55.55	$55.55	$55.55	200
2018-06-11	$54.31	$54.31	$54.31	$54.31	$54.31	131
2018-06-08	$55.15	$55.15	$55.15	$55.15	$55.15	63
2018-06-07	$55.15	$55.15	$55.15	$55.15	$55.15	1
2018-06-06	$55.15	$55.15	$55.15	$55.15	$55.15	98
2018-06-05	$54.90	$55.15	$54.90	$55.15	$55.15	678
2018-06-04	$53.25	$53.25	$53.25	$53.25	$53.25	25
2018-06-01	$53.25	$53.25	$53.25	$53.25	$53.25	0
2018-05-31	$53.25	$53.25	$53.25	$53.25	$53.25	10
2018-05-30	$53.25	$53.25	$53.25	$53.25	$53.25	495
2018-05-29	$54.00	$54.00	$53.00	$53.25	$53.25	1,929
2018-05-25	$53.25	$53.25	$53.25	$53.25	$53.25	27
2018-05-24	$53.25	$53.25	$53.25	$53.25	$53.25	11
2018-05-23	$53.25	$53.25	$53.25	$53.25	$53.25	226
2018-05-22	$54.80	$54.80	$54.80	$54.80	$54.80	0
2018-05-21	$54.80	$54.80	$54.80	$54.80	$54.80	79
2018-05-18	$54.00	$54.80	$54.00	$54.80	$54.80	1,219
2018-05-17	$53.85	$53.85	$53.85	$53.85	$53.85	144
2018-05-16	$53.75	$53.75	$53.75	$53.75	$53.75	0
2018-05-15	$53.00	$53.75	$52.96	$53.75	$53.75	979
2018-05-14	$53.75	$53.75	$52.01	$52.01	$52.01	1,951
2018-05-11	$53.49	$53.75	$53.49	$53.75	$53.75	445
2018-05-10	$53.25	$53.25	$52.00	$52.00	$52.00	809
2018-05-09	$54.00	$54.00	$53.80	$53.80	$53.80	342
2018-05-08	$55.00	$55.00	$55.00	$55.00	$55.00	0
2018-05-07	$55.00	$55.00	$55.00	$55.00	$55.00	0
2018-05-04	$54.99	$55.00	$54.99	$55.00	$55.00	401
2018-05-03	$54.00	$54.00	$54.00	$54.00	$54.00	0
2018-05-02	$54.00	$54.00	$54.00	$54.00	$54.00	100
2018-05-01	$56.51	$56.51	$55.00	$55.00	$55.00	1,281
2018-04-30	$56.00	$56.00	$56.00	$56.00	$56.00	132
2018-04-27	$55.60	$57.50	$55.60	$57.50	$57.50	1,795
2018-04-26	$55.60	$55.60	$55.60	$55.60	$55.60	663
2018-04-25	$55.50	$55.50	$55.50	$55.50	$55.50	1,159
2018-04-24	$55.50	$55.50	$55.50	$55.50	$55.50	485
2018-04-23	$55.50	$55.50	$55.50	$55.50	$55.50	405
2018-04-20	$55.50	$55.50	$55.20	$55.20	$55.20	363
2018-04-19	$55.00	$55.00	$55.00	$55.00	$55.00	200
2018-04-18	$54.50	$54.50	$54.50	$54.50	$54.50	0
2018-04-17	$54.50	$54.50	$54.50	$54.50	$54.50	0
2018-04-16	$54.50	$54.50	$54.50	$54.50	$54.50	0
2018-04-13	$54.50	$54.50	$54.50	$54.50	$54.50	0
2018-04-12	$54.50	$54.50	$54.50	$54.50	$54.50	100
2018-04-11	$54.00	$54.00	$54.00	$54.00	$54.00	574
2018-04-10	$55.00	$55.00	$54.00	$54.90	$54.90	2,587
2018-04-09	$56.50	$56.50	$56.50	$56.50	$56.50	19
2018-04-06	$56.50	$56.50	$56.50	$56.50	$56.50	300
2018-04-05	$57.00	$58.00	$53.00	$58.00	$58.00	1,400
2018-04-04	$57.26	$57.26	$57.26	$57.26	$57.26	0
2018-04-03	$57.26	$57.26	$57.26	$57.26	$57.26	9
2018-04-02	$57.26	$57.26	$57.26	$57.26	$57.26	50
2018-03-29	$58.50	$58.75	$57.26	$57.26	$57.26	1,235
2018-03-28	$57.26	$57.26	$57.26	$57.26	$57.26	0
2018-03-27	$57.26	$57.26	$57.26	$57.26	$57.26	600
2018-03-26	$57.25	$57.26	$57.25	$57.26	$57.26	833
2018-03-23	$57.25	$57.25	$57.25	$57.25	$57.25	153
2018-03-22	$57.25	$57.25	$56.85	$56.85	$56.85	397
2018-03-21	$57.00	$57.00	$57.00	$57.00	$57.00	100
2018-03-20	$56.50	$56.50	$56.50	$56.50	$56.50	174
2018-03-19	$56.50	$56.50	$56.50	$56.50	$56.50	39
2018-03-16	$56.00	$56.50	$56.00	$56.50	$56.50	573
2018-03-15	$54.90	$54.90	$54.80	$54.80	$54.80	400
2018-03-14	$55.99	$55.99	$55.99	$55.99	$55.99	19
2018-03-13	$55.99	$55.99	$55.99	$55.99	$55.99	112
2018-03-12	$55.99	$55.99	$55.99	$55.99	$55.99	0
2018-03-09	$55.99	$55.99	$55.99	$55.99	$55.99	100
2018-03-08	$54.10	$55.00	$54.10	$54.50	$54.50	1,402
2018-03-07	$54.10	$54.10	$54.10	$54.10	$54.10	367
2018-03-06	$52.50	$53.50	$52.50	$53.50	$53.50	598
2018-03-05	$52.20	$52.20	$52.20	$52.20	$52.20	594
2018-03-02	$53.40	$53.40	$52.00	$52.00	$52.00	300
2018-03-01	$52.00	$52.00	$52.00	$52.00	$52.00	100
2018-02-28	$53.40	$53.40	$52.00	$53.40	$53.40	500
2018-02-27	$52.33	$53.00	$51.50	$53.00	$53.00	1,060
2018-02-26	$50.50	$52.00	$50.09	$52.00	$52.00	606
2018-02-23	$51.00	$51.00	$51.00	$51.00	$51.00	100
2018-02-22	$51.00	$51.00	$51.00	$51.00	$51.00	906
2018-02-21	$53.00	$53.00	$52.90	$52.90	$52.90	973
2018-02-20	$52.50	$53.00	$52.50	$53.00	$53.00	251
2018-02-16	$52.50	$52.50	$52.50	$52.50	$52.50	0
2018-02-15	$52.50	$52.50	$52.50	$52.50	$52.50	0
2018-02-14	$52.50	$52.50	$51.00	$52.50	$52.50	900
2018-02-13	$51.74	$52.00	$51.74	$52.00	$52.00	508
2018-02-12	$51.25	$51.74	$51.00	$51.74	$51.74	786
2018-02-09	$50.50	$50.50	$50.50	$50.50	$50.50	264
2018-02-08	$51.00	$51.00	$50.75	$50.75	$50.75	1,014
2018-02-07	$50.50	$50.50	$50.50	$50.50	$50.50	810
2018-02-06	$51.75	$51.75	$51.50	$51.50	$51.50	430
2018-02-05	$52.00	$52.00	$52.00	$52.00	$52.00	518
2018-02-02	$52.00	$52.00	$52.00	$52.00	$52.00	1,909
2018-02-01	$52.25	$52.25	$52.00	$52.00	$52.00	700
2018-01-31	$53.50	$53.50	$53.50	$53.50	$53.50	0
2018-01-30	$53.50	$53.50	$53.50	$53.50	$53.50	202
2018-01-29	$53.50	$53.50	$53.50	$53.50	$53.50	300
2018-01-26	$53.00	$53.00	$53.00	$53.00	$53.00	265
2018-01-25	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-01-24	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-01-23	$52.00	$52.00	$52.00	$52.00	$52.00	100
2018-01-22	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-01-19	$53.00	$53.00	$52.00	$52.00	$52.00	468
2018-01-18	$52.00	$52.00	$52.00	$52.00	$52.00	42
2018-01-17	$52.00	$52.00	$52.00	$52.00	$52.00	52
2018-01-16	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-01-12	$54.00	$54.00	$48.00	$52.00	$52.00	2,000
2018-01-11	$56.00	$56.00	$56.00	$56.00	$56.00	2,058
2018-01-10	$55.00	$55.00	$54.50	$55.00	$55.00	1,292
2018-01-09	$54.00	$56.00	$54.00	$56.00	$56.00	2,331
2018-01-08	$54.00	$54.00	$54.00	$54.00	$54.00	448
2018-01-05	$52.25	$52.25	$52.25	$52.25	$52.25	579
2018-01-04	$52.00	$52.25	$52.00	$52.25	$52.25	1,463
2018-01-03	$52.25	$52.25	$52.25	$52.25	$52.25	16
2018-01-02	$52.25	$52.25	$52.25	$52.25	$52.25	0
2017-12-29	$52.25	$52.25	$52.25	$52.25	$52.25	69
2017-12-28	$52.25	$52.25	$52.25	$52.25	$52.25	0
2017-12-27	$52.25	$52.25	$52.25	$52.25	$52.25	234
2017-12-26	$52.00	$52.00	$52.00	$52.00	$52.00	7,000
2017-12-22	$51.75	$52.25	$51.75	$52.25	$52.25	400
2017-12-21	$50.00	$51.75	$50.00	$51.75	$51.75	901
2017-12-20	$50.00	$50.00	$50.00	$50.00	$50.00	0
2017-12-19	$50.00	$50.00	$50.00	$50.00	$50.00	600
2017-12-18	$50.00	$50.00	$50.00	$50.00	$50.00	0
2017-12-15	$50.00	$50.00	$50.00	$50.00	$50.00	1
2017-12-14	$50.00	$50.00	$50.00	$50.00	$50.00	0
2017-12-13	$50.00	$50.00	$50.00	$50.00	$50.00	25
2017-12-12	$49.50	$50.00	$49.50	$50.00	$50.00	11,200
2017-12-11	$49.49	$49.49	$49.49	$49.49	$49.49	400
2017-12-08	$49.25	$49.25	$47.00	$47.00	$47.00	504
2017-12-07	$50.00	$50.00	$48.50	$49.00	$49.00	5,454
2017-12-06	$47.25	$47.25	$47.25	$47.25	$47.25	27
2017-12-05	$47.25	$47.25	$47.25	$47.25	$47.25	0
2017-12-04	$47.25	$47.25	$47.25	$47.25	$47.25	146
2017-12-01	$50.00	$50.00	$50.00	$50.00	$50.00	1,050
2017-11-30	$50.70	$50.70	$50.00	$50.00	$50.00	1,700
2017-11-29	$49.25	$49.25	$49.25	$49.25	$49.25	382
2017-11-28	$49.50	$49.50	$49.50	$49.50	$49.50	500
2017-11-27	$50.00	$50.00	$50.00	$50.00	$50.00	527
2017-11-24	$50.00	$50.00	$50.00	$50.00	$50.00	0
2017-11-22	$50.00	$50.00	$50.00	$50.00	$50.00	0
2017-11-21	$50.00	$50.00	$50.00	$50.00	$50.00	0
2017-11-20	$50.00	$50.00	$50.00	$50.00	$50.00	115
2017-11-17	$50.00	$50.00	$50.00	$50.00	$50.00	29
2017-11-16	$50.00	$50.00	$50.00	$50.00	$50.00	51
2017-11-15	$50.00	$50.00	$50.00	$50.00	$50.00	20
2017-11-14	$50.00	$50.00	$50.00	$50.00	$50.00	79
2017-11-13	$46.75	$50.00	$46.75	$50.00	$50.00	1,045
2017-11-10	$46.10	$46.10	$46.10	$46.10	$46.10	0
2017-11-09	$45.75	$46.10	$45.75	$46.10	$46.10	619
2017-11-08	$45.25	$45.75	$45.25	$45.50	$45.50	1,239
2017-11-07	$46.00	$46.00	$45.50	$45.50	$45.50	480
2017-11-06	$46.50	$46.50	$45.25	$45.25	$45.25	504
2017-11-03	$45.00	$45.50	$45.00	$45.00	$45.00	1,111
2017-11-02	$44.50	$44.50	$44.50	$44.50	$44.50	323
2017-11-01	$44.00	$44.25	$44.00	$44.25	$44.25	453
2017-10-31	$44.50	$44.50	$43.75	$44.00	$44.00	858
2017-10-30	$45.00	$45.00	$45.00	$45.00	$45.00	232
2017-10-27	$44.00	$44.00	$44.00	$44.00	$44.00	629
2017-10-26	$44.00	$44.00	$44.00	$44.00	$44.00	64
2017-10-25	$44.00	$44.00	$44.00	$44.00	$44.00	43
2017-10-24	$44.00	$44.00	$44.00	$44.00	$44.00	1,080
2017-10-23	$44.00	$44.00	$44.00	$44.00	$44.00	2
2017-10-20	$44.00	$44.00	$44.00	$44.00	$44.00	814
2017-10-19	$43.99	$43.99	$43.99	$43.99	$43.99	0
2017-10-18	$43.10	$43.99	$43.10	$43.99	$43.99	799
2017-10-17	$43.85	$43.85	$43.80	$43.80	$43.80	265
2017-10-16	$44.50	$44.50	$44.50	$44.50	$44.50	0
2017-10-13	$44.50	$44.50	$44.50	$44.50	$44.50	87
2017-10-12	$45.00	$45.00	$43.10	$44.50	$44.50	5,694
2017-10-11	$45.25	$45.25	$45.25	$45.25	$45.25	300
2017-10-10	$45.00	$45.00	$44.00	$45.00	$45.00	1,200
2017-10-09	$44.25	$44.25	$44.25	$44.25	$44.25	113
2017-10-06	$44.25	$44.25	$44.25	$44.25	$44.25	350
2017-10-05	$45.00	$45.00	$44.01	$44.01	$44.01	2,225
2017-10-04	$44.75	$45.00	$44.75	$45.00	$45.00	4,098
2017-10-03	$44.50	$44.50	$44.50	$44.50	$44.50	1
2017-10-02	$44.50	$44.50	$44.50	$44.50	$44.50	300
2017-09-29	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-09-28	$45.00	$45.00	$45.00	$45.00	$45.00	987
2017-09-27	$45.00	$45.00	$45.00	$45.00	$45.00	100
2017-09-26	$45.00	$45.00	$44.50	$45.00	$45.00	1,800
2017-09-25	$44.00	$45.00	$44.00	$45.00	$45.00	1,947
2017-09-22	$43.00	$43.00	$43.00	$43.00	$43.00	200
2017-09-21	$43.00	$43.00	$43.00	$43.00	$43.00	246
2017-09-20	$43.00	$43.00	$43.00	$43.00	$43.00	78
2017-09-19	$41.52	$43.00	$41.52	$43.00	$43.00	1,434
2017-09-18	$42.50	$42.50	$42.50	$42.50	$42.50	0
2017-09-15	$42.50	$42.50	$42.50	$42.50	$42.50	3
2017-09-14	$42.00	$42.50	$42.00	$42.50	$42.50	1,048
2017-09-13	$42.50	$42.50	$42.25	$42.25	$42.25	1,070
2017-09-12	$41.55	$42.50	$41.55	$42.50	$42.50	1,465
2017-09-11	$42.00	$42.00	$42.00	$42.00	$42.00	0
2017-09-08	$42.40	$42.40	$42.00	$42.00	$42.00	920
2017-09-07	$42.10	$42.10	$42.10	$42.10	$42.10	23
2017-09-06	$42.12	$42.12	$42.10	$42.10	$42.10	400
2017-09-05	$43.00	$43.00	$43.00	$43.00	$43.00	313
2017-09-01	$43.00	$43.00	$43.00	$43.00	$43.00	223
2017-08-31	$43.00	$43.00	$43.00	$43.00	$43.00	200
2017-08-30	$43.00	$43.00	$43.00	$43.00	$43.00	198
2017-08-29	$43.00	$43.00	$43.00	$43.00	$43.00	25
2017-08-28	$43.00	$43.00	$43.00	$43.00	$43.00	87
2017-08-25	$43.00	$43.00	$43.00	$43.00	$43.00	328
2017-08-24	$43.00	$43.00	$43.00	$43.00	$43.00	122
2017-08-23	$43.00	$43.00	$43.00	$43.00	$43.00	0
2017-08-22	$43.00	$43.00	$43.00	$43.00	$43.00	0
2017-08-21	$43.00	$43.00	$43.00	$43.00	$43.00	0
2017-08-18	$43.00	$43.00	$43.00	$43.00	$43.00	0
2017-08-17	$42.50	$43.00	$42.50	$43.00	$43.00	800
2017-08-16	$42.50	$42.50	$42.50	$42.50	$42.50	317
2017-08-15	$42.75	$42.75	$42.75	$42.75	$42.75	423
2017-08-14	$42.75	$42.75	$42.75	$42.75	$42.75	200
2017-08-11	$43.25	$43.25	$42.50	$43.00	$43.00	6,100
2017-08-10	$45.00	$45.00	$43.50	$43.50	$43.50	585
2017-08-09	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-08-08	$44.00	$45.00	$44.00	$45.00	$45.00	600
2017-08-07	$44.00	$44.00	$44.00	$44.00	$44.00	325
2017-08-04	$44.00	$44.00	$44.00	$44.00	$44.00	165
2017-08-03	$44.00	$44.00	$44.00	$44.00	$44.00	0
2017-08-02	$44.00	$44.00	$44.00	$44.00	$44.00	1,100
2017-08-01	$45.00	$45.00	$45.00	$45.00	$45.00	1,000
2017-07-31	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-07-28	$45.00	$45.00	$45.00	$45.00	$45.00	275
2017-07-27	$44.25	$44.50	$44.25	$44.50	$44.50	950
2017-07-26	$44.50	$44.50	$44.50	$44.50	$44.50	0
2017-07-25	$44.00	$44.50	$44.00	$44.50	$44.50	438
2017-07-24	$44.50	$44.50	$44.50	$44.50	$44.50	500
2017-07-21	$44.50	$44.50	$44.50	$44.50	$44.50	500
2017-07-20	$44.50	$44.50	$44.50	$44.50	$44.50	665
2017-07-19	$45.00	$45.00	$45.00	$45.00	$45.00	700
2017-07-18	$44.50	$44.75	$44.50	$44.75	$44.75	524
2017-07-17	$46.00	$46.00	$46.00	$46.00	$46.00	31
2017-07-14	$46.00	$46.00	$46.00	$46.00	$46.00	0
2017-07-13	$46.00	$46.00	$46.00	$46.00	$46.00	35
2017-07-12	$44.50	$46.00	$44.50	$46.00	$46.00	1,100
2017-07-11	$46.75	$46.75	$46.75	$46.75	$46.75	414
2017-07-10	$45.50	$46.89	$45.00	$46.75	$46.75	4,003
2017-07-07	$45.00	$45.50	$45.00	$45.50	$45.50	1,335
2017-07-05	$45.00	$45.00	$45.00	$45.00	$45.00	1,006
2017-07-03	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-06-30	$45.00	$45.00	$45.00	$45.00	$45.00	1,000
2017-06-29	$45.00	$45.00	$45.00	$45.00	$45.00	1,039
2017-06-28	$45.00	$45.00	$44.50	$44.50	$44.50	1,500
2017-06-27	$44.10	$45.00	$44.00	$45.00	$45.00	1,300
2017-06-26	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-06-23	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-06-22	$45.00	$45.02	$45.00	$45.00	$45.00	1,900
2017-06-21	$45.00	$45.00	$45.00	$45.00	$45.00	600
2017-06-20	$44.10	$45.00	$44.10	$45.00	$45.00	4,100
2017-06-19	$45.00	$45.00	$45.00	$45.00	$45.00	1,100
2017-06-16	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-06-15	$45.00	$45.00	$45.00	$45.00	$45.00	1,100
2017-06-14	$45.00	$45.00	$44.55	$45.00	$45.00	2,200
2017-06-13	$45.00	$45.00	$44.80	$44.80	$44.80	733
2017-06-12	$45.00	$45.00	$44.80	$44.80	$44.80	1,039
2017-06-09	$45.00	$45.00	$45.00	$45.00	$45.00	2,063
2017-06-08	$44.80	$44.80	$44.80	$44.80	$44.80	0
2017-06-07	$44.27	$44.80	$44.02	$44.80	$44.80	1,177
2017-06-06	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-06-05	$45.00	$45.00	$45.00	$45.00	$45.00	40
2017-06-02	$44.80	$45.00	$44.80	$45.00	$45.00	1,925
2017-06-01	$45.00	$45.00	$44.01	$44.40	$44.40	3,543
2017-05-31	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-05-30	$45.00	$45.00	$45.00	$45.00	$45.00	36
2017-05-26	$45.00	$45.00	$45.00	$45.00	$45.00	2,000
2017-05-25	$44.00	$44.00	$44.00	$44.00	$44.00	531
2017-05-24	$44.50	$44.50	$44.50	$44.50	$44.50	0
2017-05-23	$44.50	$44.50	$44.50	$44.50	$44.50	500
2017-05-22	$45.00	$45.00	$45.00	$45.00	$45.00	2,000
2017-05-19	$44.50	$45.00	$44.50	$45.00	$45.00	5,200
2017-05-18	$44.50	$44.50	$44.50	$44.50	$44.50	110
2017-05-17	$44.20	$44.50	$44.20	$44.50	$44.50	2,305
2017-05-16	$44.75	$45.00	$44.75	$45.00	$45.00	2,000
2017-05-15	$44.50	$45.00	$44.50	$44.75	$44.75	2,050
2017-05-12	$44.20	$44.20	$44.20	$44.20	$44.20	300
2017-05-11	$44.50	$44.50	$44.30	$44.30	$44.30	1,300
2017-05-10	$44.00	$44.75	$44.00	$44.75	$44.75	2,500
2017-05-09	$44.25	$44.25	$44.25	$44.25	$44.25	40
2017-05-08	$45.00	$45.00	$44.25	$44.25	$44.25	600
2017-05-05	$45.00	$45.00	$45.00	$45.00	$45.00	34
2017-05-04	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-05-03	$45.00	$45.00	$45.00	$45.00	$45.00	37
2017-05-02	$45.00	$45.00	$45.00	$45.00	$45.00	1,400
2017-05-01	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-04-28	$45.00	$45.00	$45.00	$45.00	$45.00	22
2017-04-27	$44.03	$45.00	$44.03	$45.00	$45.00	4,500
2017-04-26	$45.00	$45.00	$44.01	$45.00	$45.00	2,100
2017-04-25	$45.00	$45.00	$45.00	$45.00	$45.00	1,400
2017-04-24	$43.60	$45.00	$43.60	$45.00	$45.00	500
2017-04-21	$43.70	$43.70	$43.70	$43.70	$43.70	54
2017-04-20	$43.50	$43.70	$43.50	$43.70	$43.70	200
2017-04-19	$43.50	$43.50	$43.50	$43.50	$43.50	800
2017-04-18	$43.05	$43.05	$43.05	$43.05	$43.05	100
2017-04-17	$44.00	$44.00	$43.00	$43.99	$43.99	800
2017-04-13	$45.00	$45.00	$42.60	$42.60	$42.60	11,600
2017-04-12	$45.00	$45.00	$45.00	$45.00	$45.00	1,600
2017-04-11	$45.00	$45.00	$45.00	$45.00	$45.00	100
2017-04-10	$45.00	$45.00	$45.00	$45.00	$45.00	1,000
2017-04-07	$45.00	$45.00	$45.00	$45.00	$45.00	4,300
2017-04-06	$44.50	$44.50	$44.50	$44.50	$44.50	33
2017-04-05	$44.50	$44.50	$44.00	$44.50	$44.50	1,100
2017-04-04	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-04-03	$45.00	$45.00	$44.00	$45.00	$45.00	8,200
2017-03-31	$45.00	$45.00	$45.00	$45.00	$45.00	300
2017-03-30	$43.75	$43.75	$43.75	$43.75	$43.75	400
2017-03-29	$44.20	$44.20	$44.20	$44.20	$44.20	0
2017-03-28	$44.20	$44.20	$44.20	$44.20	$44.20	200
2017-03-27	$45.00	$45.00	$44.20	$44.20	$44.20	300
2017-03-24	$45.00	$45.00	$44.60	$45.00	$45.00	16,200
2017-03-23	$45.00	$45.00	$45.00	$45.00	$45.00	200
2017-03-22	$45.00	$45.00	$44.99	$45.00	$45.00	5,700
2017-03-21	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-03-20	$45.00	$45.00	$45.00	$45.00	$45.00	600
2017-03-17	$45.00	$45.00	$45.00	$45.00	$45.00	4,700
2017-03-16	$45.00	$45.00	$44.99	$44.99	$44.99	300
2017-03-15	$44.20	$44.20	$44.20	$44.20	$44.20	100
2017-03-14	$46.25	$46.25	$46.25	$46.25	$46.25	200
2017-03-13	$45.75	$45.75	$45.75	$45.75	$45.75	600
2017-03-10	$45.75	$45.75	$45.75	$45.75	$45.75	1,100
2017-03-09	$46.90	$46.90	$46.90	$46.90	$46.90	600
2017-03-08	$46.75	$46.75	$45.75	$45.75	$45.75	1,200
2017-03-07	$46.75	$46.75	$46.75	$46.75	$46.75	500
2017-03-06	$47.00	$47.00	$46.90	$46.90	$46.90	3,800
2017-03-03	$47.00	$47.00	$47.00	$47.00	$47.00	300
2017-03-02	$47.00	$47.00	$47.00	$47.00	$47.00	1,400
2017-03-01	$47.75	$47.75	$47.75	$47.75	$47.75	0
2017-02-28	$47.75	$47.75	$47.75	$47.75	$47.75	400
2017-02-27	$46.70	$47.00	$46.50	$46.75	$46.75	1,900
2017-02-24	$46.50	$46.50	$46.50	$46.50	$46.50	0
2017-02-23	$46.50	$46.50	$46.50	$46.50	$46.50	200
2017-02-22	$47.00	$47.00	$46.25	$46.25	$46.25	700
2017-02-21	$45.50	$45.50	$45.50	$45.50	$45.50	200
2017-02-17	$48.50	$48.50	$42.30	$45.00	$45.00	900
2017-02-16	$46.89	$46.89	$46.89	$46.89	$46.89	400
2017-02-15	$45.50	$45.50	$45.50	$45.50	$45.50	0
2017-02-14	$44.60	$46.00	$44.60	$45.50	$45.50	800
2017-02-13	$44.50	$44.50	$44.50	$44.50	$44.50	600
2017-02-10	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-02-09	$45.09	$45.10	$45.00	$45.00	$45.00	1,500
2017-02-08	$45.25	$45.25	$45.25	$45.25	$45.25	100
2017-02-07	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-02-06	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-02-03	$47.00	$47.00	$45.00	$45.00	$45.00	400
2017-02-02	$44.50	$44.75	$44.50	$44.75	$44.75	400
2017-02-01	$45.00	$45.00	$44.50	$44.50	$44.50	800
2017-01-31	$44.00	$44.50	$44.00	$44.50	$44.50	2,500
2017-01-30	$44.50	$44.50	$44.50	$44.50	$44.50	200
2017-01-27	$44.00	$44.00	$44.00	$44.00	$44.00	200
2017-01-26	$42.50	$42.50	$42.50	$42.50	$42.50	51
2017-01-25	$43.00	$44.00	$42.50	$42.50	$42.50	800
2017-01-24	$45.00	$45.00	$44.00	$44.00	$44.00	1,200
2017-01-23	$45.00	$45.00	$45.00	$45.00	$45.00	100
2017-01-20	$44.60	$44.60	$44.00	$44.00	$44.00	400
2017-01-19	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-01-18	$45.00	$45.00	$45.00	$45.00	$45.00	0
2017-01-17	$45.00	$45.00	$45.00	$45.00	$45.00	44
2017-01-13	$45.00	$45.00	$45.00	$45.00	$45.00	1,300
2017-01-12	$44.00	$44.00	$44.00	$44.00	$44.00	152
2017-01-11	$44.00	$44.00	$44.00	$44.00	$44.00	169
2017-01-10	$45.00	$45.00	$44.00	$44.00	$44.00	1,300
2017-01-09	$44.75	$45.00	$44.75	$45.00	$45.00	700
2017-01-06	$45.00	$45.00	$45.00	$45.00	$45.00	100
2017-01-05	$45.00	$45.00	$45.00	$45.00	$45.00	8,200
2017-01-04	$46.40	$46.40	$45.00	$45.00	$45.00	4,000
2017-01-03	$45.00	$45.00	$45.00	$45.00	$45.00	54
2016-12-30	$45.00	$45.00	$45.00	$45.00	$45.00	5
2016-12-29	$45.00	$45.00	$45.00	$45.00	$45.00	0
2016-12-28	$45.00	$45.00	$45.00	$45.00	$45.00	600
2016-12-27	$46.00	$46.00	$46.00	$46.00	$46.00	3
2016-12-23	$46.00	$46.00	$46.00	$46.00	$46.00	25
2016-12-22	$46.00	$46.00	$46.00	$46.00	$46.00	14,700
2016-12-21	$48.80	$49.00	$46.00	$46.00	$46.00	3,500
2016-12-20	$48.00	$48.00	$48.00	$48.00	$48.00	0
2016-12-19	$47.80	$48.00	$47.80	$48.00	$48.00	700
2016-12-16	$46.75	$47.25	$46.75	$47.25	$47.25	900
2016-12-15	$46.50	$46.50	$46.50	$46.50	$46.50	0
2016-12-14	$46.50	$46.50	$46.50	$46.50	$46.50	0
2016-12-13	$46.50	$46.50	$46.50	$46.50	$46.50	51
2016-12-12	$46.50	$46.50	$46.50	$46.50	$46.50	100
2016-12-09	$46.50	$46.50	$46.50	$46.50	$46.50	200
2016-12-08	$46.50	$46.50	$46.00	$46.50	$46.50	900
2016-12-07	$47.00	$47.00	$47.00	$47.00	$47.00	28
2016-12-06	$47.00	$47.00	$47.00	$47.00	$47.00	100
2016-12-05	$47.00	$47.00	$47.00	$47.00	$47.00	100
2016-12-02	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-12-01	$46.38	$46.38	$46.00	$46.00	$46.00	800
2016-11-30	$47.25	$47.25	$47.25	$47.25	$47.25	0
2016-11-29	$47.00	$47.25	$47.00	$47.25	$47.25	500
2016-11-28	$47.00	$47.00	$46.75	$46.75	$46.75	1,100
2016-11-25	$46.50	$46.50	$46.50	$46.50	$46.50	600
2016-11-23	$45.75	$45.75	$45.75	$45.75	$45.75	200
2016-11-22	$47.00	$47.00	$47.00	$47.00	$47.00	400
2016-11-21	$47.00	$47.00	$47.00	$47.00	$47.00	0
2016-11-18	$47.00	$47.00	$47.00	$47.00	$47.00	0
2016-11-17	$47.00	$47.00	$47.00	$47.00	$47.00	200
2016-11-16	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-11-15	$45.00	$46.00	$45.00	$46.00	$46.00	600
2016-11-14	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-11-11	$45.00	$46.00	$45.00	$46.00	$46.00	1,200
2016-11-10	$46.25	$47.05	$46.00	$46.00	$46.00	2,100
2016-11-09	$47.00	$48.25	$47.00	$47.00	$47.00	2,700
2016-11-08	$49.50	$49.60	$49.49	$49.60	$49.60	3,100
2016-11-07	$50.00	$50.00	$50.00	$50.00	$50.00	1,800
2016-11-04	$50.00	$50.00	$49.50	$50.00	$50.00	2,000
2016-11-03	$49.00	$49.00	$49.00	$49.00	$49.00	0
2016-11-02	$49.50	$49.50	$49.00	$49.00	$49.00	700
2016-11-01	$49.00	$50.00	$49.00	$50.00	$50.00	700
2016-10-31	$48.55	$48.55	$48.55	$48.55	$48.55	0
2016-10-28	$48.55	$48.55	$48.55	$48.55	$48.55	100
2016-10-27	$50.00	$50.00	$50.00	$50.00	$50.00	600
2016-10-26	$50.00	$50.00	$50.00	$50.00	$50.00	1,600
2016-10-25	$48.50	$50.05	$48.50	$50.05	$50.05	3,500
2016-10-24	$48.25	$48.25	$48.25	$48.25	$48.25	900
2016-10-21	$47.25	$47.50	$47.25	$47.50	$47.50	900
2016-10-20	$47.00	$47.00	$47.00	$47.00	$47.00	100
2016-10-19	$47.50	$47.50	$47.00	$47.00	$47.00	700
2016-10-18	$47.00	$47.00	$47.00	$47.00	$47.00	100
2016-10-17	$47.25	$47.25	$47.25	$47.25	$47.25	400
2016-10-14	$46.50	$46.50	$46.50	$46.50	$46.50	0
2016-10-13	$46.50	$46.50	$46.50	$46.50	$46.50	200
2016-10-12	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-10-11	$46.00	$46.00	$46.00	$46.00	$46.00	68
2016-10-10	$46.00	$46.00	$46.00	$46.00	$46.00	100
2016-10-07	$44.80	$46.00	$44.80	$46.00	$46.00	700
2016-10-06	$44.00	$44.50	$44.00	$44.50	$44.50	2,500
2016-10-05	$43.50	$44.00	$43.50	$44.00	$44.00	500
2016-10-04	$42.25	$42.25	$42.25	$42.25	$42.25	0
2016-10-03	$42.25	$42.25	$42.25	$42.25	$42.25	700
2016-09-30	$42.25	$42.25	$42.25	$42.25	$42.25	59
2016-09-29	$42.25	$42.25	$42.25	$42.25	$42.25	0
2016-09-28	$42.25	$42.25	$42.25	$42.25	$42.25	0
2016-09-27	$42.25	$42.25	$42.25	$42.25	$42.25	0
2016-09-26	$42.25	$42.25	$42.25	$42.25	$42.25	0
2016-09-23	$42.05	$42.25	$42.00	$42.25	$42.25	3,300
2016-09-22	$43.20	$43.20	$43.00	$43.10	$43.10	1,800
2016-09-21	$43.25	$44.00	$43.25	$44.00	$44.00	2,500
2016-09-20	$44.00	$44.00	$44.00	$44.00	$44.00	200
2016-09-19	$43.00	$43.00	$43.00	$43.00	$43.00	50
2016-09-16	$43.00	$43.00	$43.00	$43.00	$43.00	35
2016-09-15	$43.00	$43.00	$43.00	$43.00	$43.00	0
2016-09-14	$43.00	$43.00	$43.00	$43.00	$43.00	0
2016-09-13	$44.00	$44.00	$43.00	$43.00	$43.00	400
2016-09-12	$44.00	$44.00	$44.00	$44.00	$44.00	700
2016-09-09	$44.00	$44.00	$44.00	$44.00	$44.00	3
2016-09-08	$44.00	$44.00	$43.99	$44.00	$44.00	8,700
2016-09-07	$44.00	$44.00	$44.00	$44.00	$44.00	5,000
2016-09-06	$44.00	$44.00	$44.00	$44.00	$44.00	200
2016-09-02	$44.00	$44.00	$44.00	$44.00	$44.00	13
2016-09-01	$42.75	$44.00	$42.75	$44.00	$44.00	2,400
2016-08-31	$42.00	$43.00	$42.00	$42.50	$42.50	2,600
2016-08-30	$44.00	$44.00	$44.00	$44.00	$44.00	1,300
2016-08-29	$43.90	$43.90	$43.90	$43.90	$43.90	54
2016-08-26	$43.50	$43.90	$43.50	$43.90	$43.90	300
2016-08-25	$42.25	$42.25	$42.25	$42.25	$42.25	2,300
2016-08-24	$42.00	$42.00	$42.00	$42.00	$42.00	40
2016-08-23	$42.00	$42.00	$42.00	$42.00	$42.00	300
2016-08-22	$43.90	$43.90	$43.90	$43.90	$43.90	0
2016-08-19	$43.90	$43.90	$43.90	$43.90	$43.90	0
2016-08-18	$43.90	$43.90	$43.90	$43.90	$43.90	0
2016-08-17	$42.50	$43.90	$42.50	$43.90	$43.90	1,100
2016-08-16	$42.00	$42.00	$42.00	$42.00	$42.00	100
2016-08-15	$42.00	$42.00	$42.00	$42.00	$42.00	17
2016-08-12	$42.50	$42.50	$41.75	$42.00	$42.00	1,100
2016-08-11	$41.25	$41.25	$40.00	$40.00	$40.00	1,200
2016-08-10	$42.50	$43.00	$41.30	$43.00	$43.00	2,200
2016-08-09	$43.90	$43.90	$43.90	$43.90	$43.90	65
2016-08-08	$41.70	$43.90	$41.70	$43.90	$43.90	400
2016-08-05	$42.50	$42.50	$42.50	$42.50	$42.50	18
2016-08-04	$42.50	$42.50	$42.50	$42.50	$42.50	100
2016-08-03	$41.00	$42.00	$41.00	$42.00	$42.00	1,600
2016-08-02	$42.00	$42.00	$42.00	$42.00	$42.00	0
2016-08-01	$42.00	$42.00	$42.00	$42.00	$42.00	8
2016-07-29	$42.00	$42.25	$42.00	$42.00	$42.00	2,800
2016-07-28	$42.00	$42.00	$42.00	$42.00	$42.00	200
2016-07-27	$42.00	$42.00	$42.00	$42.00	$42.00	1,000
2016-07-26	$42.00	$42.00	$42.00	$42.00	$42.00	1,500
2016-07-25	$43.20	$43.20	$42.80	$42.85	$42.85	1,000
2016-07-22	$43.20	$43.20	$43.20	$43.20	$43.20	0
2016-07-21	$43.20	$43.20	$43.20	$43.20	$43.20	200
2016-07-20	$42.50	$43.85	$42.50	$43.85	$43.85	900
2016-07-19	$42.50	$42.50	$42.50	$42.50	$42.50	0
2016-07-18	$41.20	$42.50	$41.20	$42.50	$42.50	300
2016-07-15	$41.20	$41.20	$40.50	$40.50	$40.50	1,600
2016-07-14	$40.25	$44.00	$40.25	$40.50	$40.50	3,500
2016-07-13	$40.25	$40.25	$40.25	$40.25	$40.25	1,200
2016-07-12	$39.25	$40.25	$39.25	$40.25	$40.25	1,000
2016-07-11	$39.50	$42.99	$39.05	$41.00	$41.00	1,700
2016-07-08	$40.50	$40.99	$40.00	$40.00	$40.00	1,200
2016-07-07	$39.30	$39.30	$39.30	$39.30	$39.30	200
2016-07-06	$39.50	$40.00	$39.50	$40.00	$40.00	800
2016-07-05	$39.00	$39.50	$39.00	$39.50	$39.50	1,100
2016-07-01	$39.50	$39.50	$36.00	$36.00	$36.00	9,000
2016-06-30	$39.25	$39.25	$38.60	$38.60	$38.60	1,600
2016-06-29	$40.00	$40.00	$40.00	$40.00	$40.00	0
2016-06-28	$40.00	$40.00	$40.00	$40.00	$40.00	800
2016-06-27	$39.00	$39.00	$39.00	$39.00	$39.00	200
2016-06-24	$39.00	$39.00	$38.50	$38.50	$38.50	300
2016-06-23	$40.00	$40.25	$40.00	$40.11	$40.11	1,900
2016-06-22	$38.51	$38.51	$38.51	$38.51	$38.51	600
2016-06-21	$40.10	$40.10	$39.25	$40.00	$40.00	800
2016-06-20	$40.10	$40.10	$40.10	$40.10	$40.10	400
2016-06-17	$40.00	$40.00	$40.00	$40.00	$40.00	2
2016-06-16	$40.50	$40.50	$40.00	$40.00	$40.00	1,200
2016-06-15	$40.75	$40.75	$40.75	$40.75	$40.75	62
2016-06-14	$40.75	$40.75	$40.75	$40.75	$40.75	0
2016-06-13	$40.75	$40.75	$40.75	$40.75	$40.75	8
2016-06-10	$42.30	$42.30	$40.02	$40.75	$40.75	3,000
2016-06-09	$42.00	$42.00	$42.00	$42.00	$42.00	0
2016-06-08	$42.00	$42.00	$42.00	$42.00	$42.00	600
2016-06-07	$43.25	$43.25	$43.00	$43.00	$43.00	800
2016-06-06	$43.25	$43.25	$43.25	$43.25	$43.25	54
2016-06-03	$43.25	$43.25	$43.25	$43.25	$43.25	200
2016-06-02	$43.25	$43.25	$43.25	$43.25	$43.25	0
2016-06-01	$43.00	$43.25	$43.00	$43.25	$43.25	6,400
2016-05-31	$44.00	$44.00	$44.00	$44.00	$44.00	100
2016-05-27	$44.00	$44.00	$42.01	$44.00	$44.00	1,400
2016-05-26	$44.00	$44.00	$44.00	$44.00	$44.00	0
2016-05-25	$44.50	$44.50	$44.00	$44.00	$44.00	1,000
2016-05-24	$44.00	$44.00	$44.00	$44.00	$44.00	700
2016-05-23	$44.00	$44.00	$44.00	$44.00	$44.00	1,200
2016-05-20	$43.00	$43.00	$43.00	$43.00	$43.00	0
2016-05-19	$43.00	$43.00	$43.00	$43.00	$43.00	100
2016-05-18	$44.00	$44.00	$44.00	$44.00	$44.00	2,000
2016-05-17	$43.00	$43.00	$43.00	$43.00	$43.00	11
2016-05-16	$43.00	$43.00	$43.00	$43.00	$43.00	182
2016-05-13	$43.25	$43.25	$43.00	$43.00	$43.00	4,000
2016-05-12	$43.00	$43.00	$42.90	$43.00	$43.00	2,000
2016-05-11	$42.50	$43.65	$42.50	$43.65	$43.65	500
2016-05-10	$43.50	$43.50	$43.50	$43.50	$43.50	2,400
2016-05-09	$43.00	$44.00	$43.00	$43.00	$43.00	800
2016-05-06	$42.75	$42.75	$42.75	$42.75	$42.75	400
2016-05-05	$45.25	$45.25	$45.25	$45.25	$45.25	0
2016-05-04	$44.00	$45.25	$44.00	$45.25	$45.25	300
2016-05-03	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-05-02	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-04-29	$46.00	$46.00	$46.00	$46.00	$46.00	0
2016-04-28	$46.00	$46.00	$46.00	$46.00	$46.00	100
2016-04-27	$43.00	$43.00	$43.00	$43.00	$43.00	200
2016-04-26	$43.50	$43.50	$43.50	$43.50	$43.50	0
2016-04-25	$43.50	$43.50	$43.50	$43.50	$43.50	0
2016-04-22	$43.50	$43.50	$43.50	$43.50	$43.50	400
2016-04-21	$42.10	$45.00	$42.10	$43.50	$43.50	3,500
2016-04-20	$42.75	$42.75	$42.75	$42.75	$42.75	600
2016-04-19	$41.99	$43.20	$41.99	$43.20	$43.20	1,900
2016-04-18	$40.05	$40.05	$40.05	$40.05	$40.05	400
2016-04-15	$39.00	$39.00	$39.00	$39.00	$39.00	0
2016-04-14	$39.00	$39.00	$39.00	$39.00	$39.00	0
2016-04-13	$37.00	$39.00	$37.00	$39.00	$39.00	900
2016-04-12	$37.00	$37.00	$37.00	$37.00	$37.00	300
2016-04-11	$43.25	$43.25	$43.25	$43.25	$43.25	100
2016-04-08	$34.50	$43.99	$34.50	$37.00	$37.00	2,300
2016-04-07	$35.00	$35.00	$35.00	$35.00	$35.00	0
2016-04-06	$34.00	$35.00	$34.00	$35.00	$35.00	400
2016-04-05	$34.25	$34.25	$33.98	$33.98	$33.98	600
2016-04-04	$34.13	$34.13	$34.12	$34.12	$34.12	8,100
2016-04-01	$34.00	$34.00	$34.00	$34.00	$34.00	500
2016-03-31	$33.00	$33.50	$33.00	$33.50	$33.50	2,600
2016-03-30	$33.00	$33.00	$33.00	$33.00	$33.00	0
2016-03-29	$33.00	$33.00	$32.56	$33.00	$33.00	1,900
2016-03-28	$33.00	$33.00	$33.00	$33.00	$33.00	100
2016-03-24	$32.55	$32.55	$32.55	$32.55	$32.55	1,100
2016-03-23	$33.60	$33.60	$32.50	$32.51	$32.51	5,800
2016-03-22	$33.75	$33.75	$33.75	$33.75	$33.75	2
2016-03-21	$33.75	$33.75	$33.75	$33.75	$33.75	2,200
2016-03-18	$33.51	$33.51	$33.51	$33.51	$33.51	100
2016-03-17	$33.50	$33.50	$33.50	$33.50	$33.50	100
2016-03-16	$33.50	$33.50	$33.50	$33.50	$33.50	600
2016-03-15	$34.00	$34.00	$34.00	$34.00	$34.00	500
2016-03-14	$33.00	$33.00	$33.00	$33.00	$33.00	200
2016-03-11	$32.75	$33.75	$32.75	$32.76	$32.76	1,500
2016-03-10	$33.60	$33.60	$32.75	$32.75	$32.75	1,500
2016-03-09	$33.50	$33.50	$33.50	$33.50	$33.50	500
2016-03-08	$33.50	$33.50	$33.50	$33.50	$33.50	100
2016-03-07	$31.80	$32.50	$31.80	$32.50	$32.50	500
2016-03-04	$32.25	$32.88	$31.50	$32.00	$32.00	9,400
2016-03-03	$33.00	$33.00	$32.50	$32.50	$32.50	3,900
2016-03-02	$33.00	$33.00	$33.00	$33.00	$33.00	86
2016-03-01	$33.00	$33.00	$33.00	$33.00	$33.00	19
2016-02-29	$33.00	$33.00	$33.00	$33.00	$33.00	0
2016-02-26	$33.00	$33.50	$33.00	$33.00	$33.00	1,200
2016-02-25	$34.00	$34.00	$31.25	$34.00	$34.00	28,600
2016-02-24	$34.00	$34.00	$34.00	$34.00	$34.00	78
2016-02-23	$34.00	$35.00	$31.50	$34.00	$34.00	2,900
2016-02-22	$32.00	$32.00	$32.00	$32.00	$32.00	50
2016-02-19	$32.00	$32.00	$32.00	$32.00	$32.00	0
2016-02-18	$32.00	$32.00	$32.00	$32.00	$32.00	300
2016-02-17	$35.00	$35.00	$35.00	$35.00	$35.00	45
2016-02-16	$34.00	$35.00	$34.00	$35.00	$35.00	1,000
2016-02-12	$32.50	$32.50	$32.50	$32.50	$32.50	1,500
2016-02-11	$34.05	$34.05	$31.50	$31.50	$31.50	1,700
2016-02-10	$36.00	$36.00	$36.00	$36.00	$36.00	200
2016-02-09	$35.00	$35.00	$34.05	$34.05	$34.05	500
2016-02-08	$35.75	$35.75	$35.75	$35.75	$35.75	100
2016-02-05	$35.00	$35.00	$35.00	$35.00	$35.00	0
2016-02-04	$35.00	$35.00	$35.00	$35.00	$35.00	57
2016-02-03	$35.00	$35.00	$35.00	$35.00	$35.00	400
2016-02-02	$36.50	$36.50	$35.65	$35.65	$35.65	2,100
2016-02-01	$36.00	$36.50	$36.00	$36.50	$36.50	1,300
2016-01-29	$35.50	$36.50	$35.50	$35.95	$35.95	5,200
2016-01-28	$36.00	$36.00	$36.00	$36.00	$36.00	300
2016-01-27	$35.75	$35.75	$35.75	$35.75	$35.75	200
2016-01-26	$35.75	$35.85	$35.75	$35.85	$35.85	500
2016-01-25	$36.50	$36.50	$36.50	$36.50	$36.50	50
2016-01-22	$36.50	$36.50	$36.50	$36.50	$36.50	0
2016-01-21	$36.50	$36.50	$36.50	$36.50	$36.50	1,000
2016-01-20	$36.50	$36.50	$36.50	$36.50	$36.50	95
2016-01-19	$36.50	$36.50	$36.50	$36.50	$36.50	400
2016-01-15	$36.50	$36.50	$36.50	$36.50	$36.50	1,300
2016-01-14	$36.50	$36.50	$36.50	$36.50	$36.50	0
2016-01-13	$36.00	$36.50	$36.00	$36.50	$36.50	1,600
2016-01-12	$33.60	$33.60	$33.60	$33.60	$33.60	2,100
2016-01-11	$33.50	$33.50	$33.50	$33.50	$33.50	200
2016-01-08	$33.75	$33.75	$33.75	$33.75	$33.75	90
2016-01-07	$33.75	$33.75	$33.75	$33.75	$33.75	0
2016-01-06	$33.75	$33.75	$33.75	$33.75	$33.75	2
2016-01-05	$34.00	$34.00	$33.75	$33.75	$33.75	2,000
2016-01-04	$34.05	$34.05	$33.75	$34.00	$34.00	3,400
2015-12-31	$34.05	$34.05	$34.05	$34.05	$34.05	847
2015-12-30	$34.00	$34.05	$34.00	$34.05	$34.05	800
2015-12-29	$34.00	$34.00	$32.25	$34.00	$34.00	9,200
2015-12-28	$35.00	$35.00	$31.10	$34.00	$34.00	9,300
2015-12-24	$34.60	$35.25	$34.60	$35.25	$35.25	3,600
2015-12-23	$37.00	$37.00	$35.00	$35.00	$35.00	6,200
2015-12-22	$36.75	$36.75	$36.15	$36.15	$36.15	2,600
2015-12-21	$36.85	$36.85	$36.50	$36.50	$36.50	5,600
2015-12-18	$38.00	$38.00	$38.00	$38.00	$38.00	90
2015-12-17	$37.00	$38.00	$37.00	$38.00	$38.00	1,000
2015-12-16	$36.10	$36.10	$36.10	$36.10	$36.10	1,400
2015-12-15	$36.25	$36.25	$36.25	$36.25	$36.25	200
2015-12-14	$37.25	$37.25	$36.10	$36.70	$36.70	2,700
2015-12-11	$36.25	$36.25	$36.25	$36.25	$36.25	1,655
2015-12-10	$39.11	$39.11	$36.25	$36.25	$36.25	1,700
2015-12-09	$40.25	$40.25	$39.25	$39.25	$39.25	600
2015-12-08	$40.25	$40.25	$40.25	$40.25	$40.25	2
2015-12-07	$40.25	$40.25	$40.25	$40.25	$40.25	600
2015-12-04	$42.75	$42.75	$40.25	$40.25	$40.25	900
2015-12-03	$41.00	$41.00	$41.00	$41.00	$41.00	45
2015-12-02	$41.00	$41.00	$41.00	$41.00	$41.00	45
2015-12-01	$42.50	$42.50	$41.00	$41.00	$41.00	1,900
2015-11-30	$41.00	$41.00	$41.00	$41.00	$41.00	189
2015-11-27	$41.00	$41.00	$41.00	$41.00	$41.00	1,100
2015-11-25	$41.00	$42.00	$41.00	$41.00	$41.00	3,800
2015-11-24	$44.00	$44.00	$44.00	$44.00	$44.00	1,370
2015-11-23	$44.00	$44.00	$43.75	$44.00	$44.00	1,400
2015-11-20	$41.00	$43.00	$41.00	$43.00	$43.00	800
2015-11-19	$45.00	$45.00	$45.00	$45.00	$45.00	1,800
2015-11-18	$45.00	$45.00	$45.00	$45.00	$45.00	300
2015-11-17	$45.00	$45.00	$45.00	$45.00	$45.00	0
2015-11-16	$45.00	$45.00	$45.00	$45.00	$45.00	0
2015-11-13	$45.00	$45.00	$45.00	$45.00	$45.00	0
2015-11-12	$45.00	$45.00	$45.00	$45.00	$45.00	300
2015-11-11	$44.00	$45.00	$44.00	$45.00	$45.00	600
2015-11-10	$45.00	$45.00	$45.00	$45.00	$45.00	600
2015-11-09	$40.50	$40.50	$40.50	$40.50	$40.50	200
2015-11-06	$43.00	$44.00	$43.00	$44.00	$44.00	1,100
2015-11-05	$45.00	$45.00	$45.00	$45.00	$45.00	0
2015-11-04	$45.00	$45.00	$45.00	$45.00	$45.00	400
2015-11-03	$43.00	$45.50	$43.00	$45.50	$45.50	2,600
2015-11-02	$43.25	$43.25	$43.25	$43.25	$43.25	1,300
2015-10-30	$43.25	$43.25	$43.25	$43.25	$43.25	13,600
2015-10-29	$43.25	$43.25	$42.25	$43.25	$43.25	31,200
2015-10-28	$42.75	$44.00	$42.75	$43.25	$43.25	1,400
2015-10-27	$46.00	$46.00	$44.40	$44.55	$44.55	3,700
2015-10-26	$46.00	$46.00	$46.00	$46.00	$46.00	400
2015-10-23	$45.15	$45.15	$45.15	$45.15	$45.15	400
2015-10-22	$45.15	$45.15	$45.15	$45.15	$45.15	500
2015-10-21	$45.25	$45.25	$45.25	$45.25	$45.25	0
2015-10-20	$45.25	$45.25	$45.25	$45.25	$45.25	500
2015-10-19	$44.55	$44.55	$44.55	$44.55	$44.55	0
2015-10-16	$44.55	$44.55	$44.55	$44.55	$44.55	700
2015-10-15	$44.55	$44.55	$44.55	$44.55	$44.55	0
2015-10-14	$44.55	$44.55	$44.55	$44.55	$44.55	1,000
2015-10-13	$44.50	$44.50	$44.50	$44.50	$44.50	0
2015-10-12	$44.50	$44.50	$44.50	$44.50	$44.50	100
2015-10-09	$43.10	$43.10	$43.10	$43.10	$43.10	0
2015-10-08	$43.10	$43.10	$43.10	$43.10	$43.10	600
2015-10-07	$42.50	$42.50	$42.50	$42.50	$42.50	0
2015-10-06	$42.50	$42.50	$42.50	$42.50	$42.50	700
2015-10-05	$41.00	$42.50	$41.00	$42.50	$42.50	500
2015-10-02	$42.90	$42.90	$42.90	$42.90	$42.90	400
2015-10-01	$42.90	$42.90	$42.90	$42.90	$42.90	300
2015-09-30	$42.90	$42.90	$42.90	$42.90	$42.90	0
2015-09-29	$42.90	$42.90	$42.90	$42.90	$42.90	200
2015-09-28	$42.55	$42.55	$42.55	$42.55	$42.55	0
2015-09-25	$42.55	$42.55	$42.55	$42.55	$42.55	0
2015-09-24	$42.55	$42.55	$42.55	$42.55	$42.55	100
2015-09-23	$42.90	$42.90	$42.70	$42.75	$42.75	0
2015-09-22	$42.90	$42.90	$42.70	$42.75	$42.75	1,000
2015-09-21	$43.00	$43.00	$43.00	$43.00	$43.00	300
2015-09-18	$42.75	$42.75	$42.75	$42.75	$42.75	0
2015-09-17	$42.75	$42.75	$42.75	$42.75	$42.75	0
2015-09-16	$42.75	$42.75	$42.75	$42.75	$42.75	200
2015-09-15	$42.75	$42.75	$42.26	$42.30	$42.30	1,100
2015-09-14	$42.75	$42.75	$42.75	$42.75	$42.75	900
2015-09-11	$42.75	$42.75	$42.75	$42.75	$42.75	0
2015-09-10	$42.75	$42.75	$42.75	$42.75	$42.75	200
2015-09-09	$44.50	$44.50	$44.50	$44.50	$44.50	0
2015-09-08	$44.50	$44.50	$44.50	$44.50	$44.50	0
2015-09-04	$44.50	$44.50	$44.50	$44.50	$44.50	0
2015-09-03	$44.50	$44.50	$44.50	$44.50	$44.50	900
2015-09-02	$42.50	$42.50	$42.50	$42.50	$42.50	1,100
2015-09-01	$42.25	$42.25	$42.25	$42.25	$42.25	0
2015-08-31	$42.25	$42.25	$42.25	$42.25	$42.25	500
2015-08-28	$42.00	$42.00	$42.00	$42.00	$42.00	25,000
2015-08-27	$42.10	$42.10	$42.10	$42.10	$42.10	0
2015-08-26	$42.10	$42.10	$42.10	$42.10	$42.10	600
2015-08-25	$45.00	$45.00	$45.00	$45.00	$45.00	3,500
2015-08-24	$45.01	$45.01	$45.01	$45.01	$45.01	200
2015-08-21	$45.50	$45.50	$45.50	$45.50	$45.50	0

HomeFed Corp (HOFD) News Headlines

Recent HomeFed Corp (HOFD) News

Similar Companies to HomeFed Corp (HOFD) 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	--	--	--

HomeFed Corp (HOFD) Exchange: OTCQB