Hornbeck Offshore Services Inc (HOSSQ) Stock

Data as of May 3, 2024

$0.02 ($0.00) -10.57%

Hornbeck Offshore Services Inc - Daily Information

Click for more stock information on Hornbeck Offshore Services Inc.

Daily Information	Data
Date	May 3, 2024
Open	$0.02
Previous Close	$0.02
High	$0.02
Low	$0.01
Adjusted Open	$0.02
Previous Adjusted Close	$0.02
Adjusted High	$0.02
Adjusted Low	$0.01

About Hornbeck Offshore Services Inc (HOSSQ)

DELISTED -

Invest in Hornbeck Offshore Services Inc (HOSSQ)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Investing built for a better future.

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

Historical Stock Data for Hornbeck Offshore Services Inc (HOSSQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-04	$0.02	$0.02	$0.01	$0.02	$0.02	7,498
2020-09-03	$0.02	$0.02	$0.01	$0.02	$0.02	101,096
2020-09-02	$0.01	$0.02	$0.01	$0.01	$0.01	84,726
2020-09-01	$0.02	$0.02	$0.01	$0.02	$0.02	20,004
2020-08-31	$0.02	$0.02	$0.01	$0.02	$0.02	24,800
2020-08-28	$0.02	$0.02	$0.01	$0.01	$0.01	610,100
2020-08-27	$0.02	$0.02	$0.01	$0.02	$0.02	89,653
2020-08-26	$0.02	$0.02	$0.01	$0.01	$0.01	394,752
2020-08-25	$0.01	$0.01	$0.01	$0.01	$0.01	2,309
2020-08-24	$0.01	$0.02	$0.01	$0.01	$0.01	174,794
2020-08-21	$0.02	$0.02	$0.01	$0.02	$0.02	24,121
2020-08-20	$0.02	$0.02	$0.01	$0.02	$0.02	175,658
2020-08-19	$0.01	$0.02	$0.01	$0.02	$0.02	129,350
2020-08-18	$0.01	$0.02	$0.01	$0.02	$0.02	64,980
2020-08-17	$0.02	$0.02	$0.01	$0.02	$0.02	12,900
2020-08-14	$0.01	$0.02	$0.01	$0.02	$0.02	30,650
2020-08-13	$0.02	$0.02	$0.01	$0.01	$0.01	499,762
2020-08-12	$0.02	$0.02	$0.02	$0.02	$0.02	91,695
2020-08-11	$0.02	$0.02	$0.02	$0.02	$0.02	25,530
2020-08-10	$0.02	$0.02	$0.01	$0.02	$0.02	10,440
2020-08-07	$0.02	$0.02	$0.02	$0.02	$0.02	285,307
2020-08-06	$0.02	$0.03	$0.01	$0.02	$0.02	668,475
2020-08-05	$0.02	$0.03	$0.02	$0.02	$0.02	612,278
2020-08-04	$0.02	$0.02	$0.02	$0.02	$0.02	52,925
2020-08-03	$0.02	$0.02	$0.02	$0.02	$0.02	36,865
2020-07-31	$0.02	$0.02	$0.02	$0.02	$0.02	40,724
2020-07-30	$0.02	$0.02	$0.02	$0.02	$0.02	144,051
2020-07-29	$0.01	$0.02	$0.01	$0.02	$0.02	128,247
2020-07-28	$0.02	$0.02	$0.01	$0.01	$0.01	201,616
2020-07-27	$0.02	$0.02	$0.02	$0.02	$0.02	346,385
2020-07-24	$0.02	$0.02	$0.02	$0.02	$0.02	35,886
2020-07-23	$0.02	$0.02	$0.02	$0.02	$0.02	80,200
2020-07-22	$0.02	$0.02	$0.01	$0.02	$0.02	172,398
2020-07-21	$0.02	$0.02	$0.01	$0.02	$0.02	65,103
2020-07-20	$0.02	$0.02	$0.01	$0.02	$0.02	1,470,945
2020-07-17	$0.02	$0.03	$0.02	$0.02	$0.02	760,400
2020-07-16	$0.02	$0.02	$0.02	$0.02	$0.02	313,300
2020-07-15	$0.02	$0.02	$0.01	$0.02	$0.02	111,700
2020-07-14	$0.02	$0.02	$0.01	$0.01	$0.01	470,800
2020-07-13	$0.02	$0.02	$0.01	$0.02	$0.02	33,400
2020-07-10	$0.02	$0.02	$0.02	$0.02	$0.02	42,500
2020-07-09	$0.02	$0.02	$0.01	$0.02	$0.02	299,100
2020-07-08	$0.02	$0.02	$0.02	$0.02	$0.02	95,600
2020-07-07	$0.02	$0.02	$0.02	$0.02	$0.02	42,500
2020-07-06	$0.02	$0.02	$0.01	$0.02	$0.02	247,200
2020-07-02	$0.02	$0.03	$0.01	$0.02	$0.02	754,900
2020-07-01	$0.02	$0.02	$0.01	$0.02	$0.02	599,400
2020-06-30	$0.01	$0.02	$0.01	$0.01	$0.01	407,200
2020-06-29	$0.02	$0.02	$0.02	$0.02	$0.02	307,693
2020-06-26	$0.02	$0.03	$0.02	$0.02	$0.02	221,668
2020-06-25	$0.03	$0.03	$0.02	$0.02	$0.02	690,252
2020-06-24	$0.03	$0.03	$0.03	$0.03	$0.03	211,113
2020-06-23	$0.03	$0.04	$0.02	$0.03	$0.03	614,266
2020-06-22	$0.02	$0.04	$0.02	$0.02	$0.02	1,359,030
2020-06-19	$0.02	$0.02	$0.02	$0.02	$0.02	141,841
2020-06-18	$0.03	$0.03	$0.02	$0.02	$0.02	467,091
2020-06-17	$0.02	$0.03	$0.02	$0.02	$0.02	314,150
2020-06-16	$0.02	$0.02	$0.02	$0.02	$0.02	122,793
2020-06-15	$0.02	$0.02	$0.02	$0.02	$0.02	261,242
2020-06-12	$0.02	$0.02	$0.02	$0.02	$0.02	15,371
2020-06-11	$0.02	$0.02	$0.02	$0.02	$0.02	346,031
2020-06-10	$0.02	$0.02	$0.02	$0.02	$0.02	287,766
2020-06-09	$0.03	$0.04	$0.02	$0.02	$0.02	2,167,108
2020-06-08	$0.02	$0.03	$0.02	$0.02	$0.02	4,042,036
2020-06-05	$0.02	$0.02	$0.01	$0.02	$0.02	189,547
2020-06-04	$0.02	$0.02	$0.02	$0.02	$0.02	72,627
2020-06-03	$0.01	$0.02	$0.01	$0.02	$0.02	139,884
2020-06-02	$0.02	$0.02	$0.01	$0.01	$0.01	249,989
2020-06-01	$0.02	$0.02	$0.01	$0.02	$0.02	35,637
2020-05-29	$0.01	$0.02	$0.01	$0.02	$0.02	169,954
2020-05-28	$0.02	$0.02	$0.01	$0.01	$0.01	375,041
2020-05-27	$0.02	$0.02	$0.01	$0.02	$0.02	146,274
2020-05-26	$0.01	$0.02	$0.01	$0.01	$0.01	230,407
2020-05-22	$0.01	$0.01	$0.01	$0.01	$0.01	432,347
2020-05-21	$0.02	$0.02	$0.01	$0.01	$0.01	887,236
2020-05-20	$0.02	$0.03	$0.02	$0.02	$0.02	500,805
2020-05-19	$0.02	$0.03	$0.02	$0.02	$0.02	2,710,722
2020-05-18	$0.02	$0.02	$0.02	$0.02	$0.02	111,633
2020-05-15	$0.02	$0.02	$0.02	$0.02	$0.02	298,928
2020-05-14	$0.02	$0.02	$0.02	$0.02	$0.02	318,563
2020-05-13	$0.02	$0.02	$0.02	$0.02	$0.02	268,563
2020-05-12	$0.02	$0.02	$0.02	$0.02	$0.02	315,671
2020-05-11	$0.02	$0.02	$0.02	$0.02	$0.02	195,017
2020-05-08	$0.02	$0.02	$0.02	$0.02	$0.02	261,313
2020-05-07	$0.02	$0.02	$0.02	$0.02	$0.02	733,574
2020-05-06	$0.02	$0.02	$0.02	$0.02	$0.02	64,813
2020-05-05	$0.02	$0.02	$0.02	$0.02	$0.02	678,315
2020-05-04	$0.02	$0.02	$0.02	$0.02	$0.02	538,645
2020-05-01	$0.02	$0.02	$0.02	$0.02	$0.02	260,845
2020-04-30	$0.02	$0.02	$0.02	$0.02	$0.02	444,379
2020-04-29	$0.02	$0.02	$0.02	$0.02	$0.02	412,135
2020-04-28	$0.02	$0.02	$0.02	$0.02	$0.02	660,328
2020-04-27	$0.02	$0.02	$0.02	$0.02	$0.02	512,137
2020-04-24	$0.02	$0.02	$0.02	$0.02	$0.02	769,172
2020-04-23	$0.02	$0.02	$0.02	$0.02	$0.02	1,082,297
2020-04-22	$0.02	$0.02	$0.02	$0.02	$0.02	1,735,605
2020-04-21	$0.02	$0.02	$0.02	$0.02	$0.02	1,733,559
2020-04-20	$0.03	$0.03	$0.02	$0.02	$0.02	1,744,696
2020-04-17	$0.03	$0.03	$0.02	$0.02	$0.02	618,431
2020-04-16	$0.03	$0.04	$0.02	$0.02	$0.02	771,624
2020-04-15	$0.04	$0.05	$0.03	$0.03	$0.03	1,313,175
2020-04-14	$0.06	$0.07	$0.04	$0.04	$0.04	719,893
2020-04-13	$0.07	$0.07	$0.06	$0.06	$0.06	70,385
2020-04-09	$0.06	$0.07	$0.06	$0.07	$0.07	164,870
2020-04-08	$0.06	$0.07	$0.06	$0.07	$0.07	56,670
2020-04-07	$0.06	$0.07	$0.06	$0.06	$0.06	14,922
2020-04-06	$0.05	$0.07	$0.05	$0.06	$0.06	234,249
2020-04-03	$0.05	$0.07	$0.05	$0.07	$0.07	497,136
2020-04-02	$0.07	$0.07	$0.04	$0.06	$0.06	287,518
2020-04-01	$0.07	$0.08	$0.07	$0.07	$0.07	133,894
2020-03-31	$0.06	$0.08	$0.06	$0.07	$0.07	140,732
2020-03-30	$0.07	$0.09	$0.06	$0.07	$0.07	270,885
2020-03-27	$0.07	$0.08	$0.07	$0.07	$0.07	196,488
2020-03-26	$0.09	$0.09	$0.08	$0.08	$0.08	156,369
2020-03-25	$0.11	$0.11	$0.07	$0.09	$0.09	170,212
2020-03-24	$0.09	$0.10	$0.07	$0.07	$0.07	399,682
2020-03-23	$0.08	$0.11	$0.06	$0.07	$0.07	614,598
2020-03-20	$0.10	$0.12	$0.10	$0.11	$0.11	96,096
2020-03-19	$0.13	$0.14	$0.10	$0.10	$0.10	229,973
2020-03-18	$0.13	$0.14	$0.11	$0.13	$0.13	85,435
2020-03-17	$0.14	$0.14	$0.11	$0.11	$0.11	50,738
2020-03-16	$0.13	$0.17	$0.08	$0.12	$0.12	319,126
2020-03-13	$0.13	$0.16	$0.13	$0.16	$0.16	67,506
2020-03-12	$0.15	$0.16	$0.13	$0.13	$0.13	83,539
2020-03-11	$0.14	$0.16	$0.14	$0.15	$0.15	114,808
2020-03-10	$0.12	$0.16	$0.12	$0.14	$0.14	191,799
2020-03-09	$0.15	$0.15	$0.12	$0.13	$0.13	150,828
2020-03-06	$0.15	$0.16	$0.15	$0.15	$0.15	131,967
2020-03-05	$0.14	$0.17	$0.14	$0.16	$0.16	141,396
2020-03-04	$0.18	$0.19	$0.14	$0.16	$0.16	398,113
2020-03-03	$0.15	$0.22	$0.15	$0.18	$0.18	537,734
2020-03-02	$0.32	$0.32	$0.13	$0.20	$0.20	1,667,239
2020-02-28	$0.40	$0.45	$0.31	$0.40	$0.40	211,916
2020-02-27	$0.44	$0.45	$0.38	$0.45	$0.45	98,456
2020-02-26	$0.38	$0.45	$0.36	$0.42	$0.42	300,570
2020-02-25	$0.50	$0.50	$0.32	$0.36	$0.36	362,953
2020-02-24	$0.56	$0.60	$0.45	$0.52	$0.52	361,913
2020-02-21	$0.60	$0.61	$0.53	$0.57	$0.57	393,217
2020-02-20	$0.57	$0.70	$0.57	$0.63	$0.63	262,920
2020-02-19	$0.87	$0.89	$0.52	$0.63	$0.63	1,011,887
2020-02-18	$0.60	$0.94	$0.59	$0.81	$0.81	1,902,847
2020-02-14	$0.21	$0.51	$0.20	$0.46	$0.46	1,296,019
2020-02-13	$0.19	$0.20	$0.17	$0.20	$0.20	373,441
2020-02-12	$0.20	$0.20	$0.13	$0.18	$0.18	844,317
2020-02-11	$0.14	$0.19	$0.13	$0.18	$0.18	654,844
2020-02-10	$0.13	$0.14	$0.11	$0.13	$0.13	317,201
2020-02-07	$0.11	$0.11	$0.10	$0.11	$0.11	150,330
2020-02-06	$0.10	$0.11	$0.10	$0.11	$0.11	252,739
2020-02-05	$0.10	$0.10	$0.10	$0.10	$0.10	32,254
2020-02-04	$0.10	$0.10	$0.09	$0.10	$0.10	78,355
2020-02-03	$0.11	$0.11	$0.09	$0.10	$0.10	44,446
2020-01-31	$0.11	$0.11	$0.09	$0.10	$0.10	54,022
2020-01-30	$0.11	$0.11	$0.09	$0.11	$0.11	90,284
2020-01-29	$0.10	$0.11	$0.09	$0.10	$0.10	291,873
2020-01-28	$0.11	$0.11	$0.09	$0.09	$0.09	241,367
2020-01-27	$0.09	$0.11	$0.09	$0.09	$0.09	187,166
2020-01-24	$0.11	$0.11	$0.09	$0.09	$0.09	307,220
2020-01-23	$0.10	$0.11	$0.10	$0.10	$0.10	85,063
2020-01-22	$0.11	$0.11	$0.10	$0.11	$0.11	133,612
2020-01-21	$0.11	$0.11	$0.09	$0.09	$0.09	291,817
2020-01-17	$0.10	$0.12	$0.10	$0.11	$0.11	79,566
2020-01-16	$0.10	$0.11	$0.10	$0.10	$0.10	146,323
2020-01-15	$0.11	$0.13	$0.10	$0.10	$0.10	390,823
2020-01-14	$0.12	$0.12	$0.11	$0.11	$0.11	167,490
2020-01-13	$0.13	$0.13	$0.11	$0.12	$0.12	244,515
2020-01-10	$0.12	$0.13	$0.12	$0.12	$0.12	180,384
2020-01-09	$0.13	$0.13	$0.11	$0.12	$0.12	208,252
2020-01-08	$0.11	$0.13	$0.11	$0.13	$0.13	106,913
2020-01-07	$0.12	$0.12	$0.11	$0.11	$0.11	134,127
2020-01-06	$0.11	$0.13	$0.11	$0.11	$0.11	718,795
2020-01-03	$0.12	$0.13	$0.11	$0.11	$0.11	218,609
2020-01-02	$0.11	$0.14	$0.11	$0.12	$0.12	299,571
2019-12-31	$0.10	$0.14	$0.10	$0.11	$0.11	842,073
2019-12-30	$0.12	$0.13	$0.09	$0.09	$0.09	1,205,994
2019-12-27	$0.12	$0.13	$0.11	$0.12	$0.12	1,049,066
2019-12-26	$0.14	$0.18	$0.12	$0.12	$0.12	1,689,715
2019-12-24	$0.17	$0.20	$0.14	$0.14	$0.14	1,194,028
2019-12-23	$0.30	$0.30	$0.30	$0.30	$0.30	0
2019-12-20	$0.32	$0.33	$0.29	$0.30	$0.30	288,543
2019-12-19	$0.35	$0.35	$0.28	$0.32	$0.32	495,198
2019-12-18	$0.30	$0.31	$0.22	$0.27	$0.27	325,623
2019-12-17	$0.33	$0.34	$0.30	$0.31	$0.31	103,239
2019-12-16	$0.33	$0.35	$0.28	$0.31	$0.31	106,173
2019-12-13	$0.36	$0.37	$0.31	$0.33	$0.33	218,666
2019-12-12	$0.34	$0.37	$0.33	$0.34	$0.34	156,926
2019-12-11	$0.38	$0.40	$0.34	$0.35	$0.35	77,167
2019-12-10	$0.40	$0.41	$0.36	$0.36	$0.36	131,784
2019-12-09	$0.37	$0.43	$0.37	$0.40	$0.40	235,392
2019-12-06	$0.35	$0.39	$0.35	$0.37	$0.37	204,141
2019-12-05	$0.39	$0.41	$0.35	$0.36	$0.36	101,656
2019-12-04	$0.33	$0.39	$0.33	$0.39	$0.39	88,085
2019-12-03	$0.39	$0.41	$0.33	$0.33	$0.33	182,074
2019-12-02	$0.38	$0.39	$0.37	$0.39	$0.39	46,266
2019-11-29	$0.36	$0.37	$0.36	$0.37	$0.37	12,379
2019-11-27	$0.38	$0.38	$0.34	$0.37	$0.37	179,376
2019-11-26	$0.38	$0.40	$0.34	$0.38	$0.38	96,494
2019-11-25	$0.40	$0.40	$0.38	$0.38	$0.38	117,610
2019-11-22	$0.37	$0.40	$0.37	$0.37	$0.37	141,971
2019-11-21	$0.42	$0.42	$0.36	$0.37	$0.37	207,993
2019-11-20	$0.46	$0.49	$0.42	$0.42	$0.42	105,400
2019-11-19	$0.45	$0.45	$0.42	$0.45	$0.45	58,248
2019-11-18	$0.45	$0.45	$0.41	$0.42	$0.42	118,311
2019-11-15	$0.46	$0.46	$0.44	$0.45	$0.45	60,374
2019-11-14	$0.46	$0.46	$0.44	$0.45	$0.45	120,556
2019-11-13	$0.47	$0.50	$0.47	$0.47	$0.47	60,025
2019-11-12	$0.50	$0.53	$0.45	$0.48	$0.48	122,624
2019-11-11	$0.58	$0.58	$0.53	$0.53	$0.53	64,282
2019-11-08	$0.60	$0.60	$0.58	$0.59	$0.59	36,321
2019-11-07	$0.61	$0.64	$0.58	$0.59	$0.59	121,201
2019-11-06	$0.61	$0.61	$0.57	$0.58	$0.58	48,600
2019-11-05	$0.51	$0.57	$0.51	$0.57	$0.57	119,753
2019-11-04	$0.51	$0.52	$0.47	$0.51	$0.51	97,028
2019-11-01	$0.50	$0.55	$0.43	$0.53	$0.53	409,464
2019-10-31	$0.65	$0.67	$0.40	$0.51	$0.51	521,097
2019-10-30	$0.70	$0.72	$0.68	$0.68	$0.68	90,302
2019-10-29	$0.71	$0.72	$0.66	$0.70	$0.70	110,612
2019-10-28	$0.71	$0.72	$0.65	$0.69	$0.69	137,685
2019-10-25	$0.70	$0.71	$0.69	$0.69	$0.69	35,862
2019-10-24	$0.69	$0.70	$0.68	$0.69	$0.69	15,983
2019-10-23	$0.66	$0.71	$0.65	$0.67	$0.67	173,968
2019-10-22	$0.66	$0.68	$0.65	$0.66	$0.66	28,183
2019-10-21	$0.68	$0.68	$0.65	$0.66	$0.66	46,513
2019-10-18	$0.68	$0.68	$0.66	$0.66	$0.66	15,785
2019-10-17	$0.66	$0.67	$0.63	$0.65	$0.65	35,142
2019-10-16	$0.65	$0.66	$0.63	$0.66	$0.66	74,038
2019-10-15	$0.71	$0.71	$0.64	$0.67	$0.67	100,194
2019-10-14	$0.75	$0.75	$0.66	$0.67	$0.67	182,926
2019-10-11	$0.67	$0.75	$0.67	$0.73	$0.73	129,317
2019-10-10	$0.67	$0.70	$0.65	$0.67	$0.67	100,091
2019-10-09	$0.63	$0.67	$0.63	$0.65	$0.65	20,453
2019-10-08	$0.62	$0.68	$0.62	$0.65	$0.65	60,838
2019-10-07	$0.67	$0.71	$0.62	$0.65	$0.65	90,443
2019-10-04	$0.67	$0.72	$0.62	$0.65	$0.65	186,456
2019-10-03	$0.72	$0.74	$0.68	$0.69	$0.69	19,602
2019-10-02	$0.74	$0.77	$0.67	$0.69	$0.69	210,057
2019-10-01	$0.79	$0.79	$0.70	$0.72	$0.72	124,934
2019-09-30	$0.77	$0.80	$0.76	$0.76	$0.76	17,374
2019-09-27	$0.81	$0.83	$0.77	$0.79	$0.79	94,799
2019-09-26	$0.80	$0.83	$0.75	$0.81	$0.81	40,581
2019-09-25	$0.82	$0.87	$0.76	$0.77	$0.77	82,167
2019-09-24	$0.89	$0.89	$0.78	$0.82	$0.82	153,575
2019-09-23	$0.80	$0.90	$0.77	$0.90	$0.90	169,596
2019-09-20	$0.71	$0.81	$0.70	$0.77	$0.77	140,231
2019-09-19	$0.76	$0.79	$0.70	$0.72	$0.72	56,666
2019-09-18	$0.73	$0.79	$0.72	$0.73	$0.73	62,515
2019-09-17	$0.79	$0.81	$0.72	$0.73	$0.73	157,812
2019-09-16	$0.80	$0.85	$0.76	$0.78	$0.78	200,610
2019-09-13	$0.76	$0.77	$0.73	$0.75	$0.75	60,225
2019-09-12	$0.78	$0.81	$0.71	$0.75	$0.75	175,659
2019-09-11	$0.80	$0.80	$0.74	$0.79	$0.79	38,295
2019-09-10	$0.71	$0.82	$0.70	$0.78	$0.78	151,471
2019-09-09	$0.81	$0.81	$0.70	$0.74	$0.74	81,065
2019-09-06	$0.70	$0.83	$0.70	$0.80	$0.80	87,134
2019-09-05	$0.70	$0.74	$0.67	$0.74	$0.74	74,358
2019-09-04	$0.67	$0.71	$0.66	$0.68	$0.68	24,395
2019-09-03	$0.67	$0.67	$0.63	$0.66	$0.66	58,006
2019-08-30	$0.67	$0.71	$0.64	$0.67	$0.67	70,619
2019-08-29	$0.66	$0.71	$0.65	$0.67	$0.67	47,807
2019-08-28	$0.69	$0.70	$0.66	$0.68	$0.68	19,895
2019-08-27	$0.71	$0.73	$0.65	$0.70	$0.70	66,278
2019-08-26	$0.68	$0.73	$0.65	$0.71	$0.71	65,824
2019-08-23	$0.71	$0.71	$0.68	$0.69	$0.69	73,010
2019-08-22	$0.68	$0.77	$0.68	$0.73	$0.73	79,988
2019-08-21	$0.72	$0.76	$0.67	$0.76	$0.76	67,227
2019-08-20	$0.71	$0.75	$0.65	$0.75	$0.75	34,761
2019-08-19	$0.68	$0.72	$0.65	$0.70	$0.70	37,660
2019-08-16	$0.62	$0.70	$0.61	$0.66	$0.66	67,831
2019-08-15	$0.63	$0.65	$0.59	$0.60	$0.60	87,125
2019-08-14	$0.70	$0.71	$0.60	$0.61	$0.61	296,883
2019-08-13	$0.77	$0.77	$0.73	$0.75	$0.75	144,300
2019-08-12	$0.75	$0.78	$0.72	$0.77	$0.77	113,533
2019-08-09	$0.84	$0.86	$0.73	$0.75	$0.75	228,033
2019-08-08	$0.80	$0.84	$0.79	$0.81	$0.81	116,511
2019-08-07	$0.78	$0.85	$0.78	$0.83	$0.83	136,399
2019-08-06	$0.95	$0.95	$0.84	$0.86	$0.86	94,337
2019-08-05	$0.79	$0.97	$0.77	$0.95	$0.95	162,376
2019-08-02	$0.88	$0.90	$0.80	$0.88	$0.88	167,283
2019-08-01	$0.94	$1.01	$0.82	$0.88	$0.88	384,537
2019-07-31	$0.90	$1.07	$0.89	$1.04	$1.04	268,278
2019-07-30	$0.68	$0.90	$0.58	$0.90	$0.90	521,262
2019-07-29	$0.93	$0.93	$0.71	$0.73	$0.73	454,555
2019-07-26	$0.96	$1.00	$0.90	$0.93	$0.93	157,075
2019-07-25	$1.03	$1.06	$0.95	$0.95	$0.95	161,537
2019-07-24	$1.05	$1.06	$1.00	$1.00	$1.00	82,790
2019-07-23	$1.07	$1.07	$1.02	$1.05	$1.05	39,423
2019-07-22	$1.03	$1.10	$1.02	$1.09	$1.09	99,723
2019-07-19	$1.03	$1.06	$1.01	$1.01	$1.01	98,345
2019-07-18	$1.07	$1.07	$1.02	$1.02	$1.02	105,935
2019-07-17	$1.10	$1.10	$1.07	$1.07	$1.07	80,851
2019-07-16	$1.15	$1.18	$1.10	$1.10	$1.10	42,422
2019-07-15	$1.22	$1.25	$1.12	$1.15	$1.15	115,860
2019-07-12	$1.23	$1.24	$1.18	$1.21	$1.21	26,504
2019-07-11	$1.24	$1.25	$1.21	$1.22	$1.22	47,304
2019-07-10	$1.21	$1.25	$1.21	$1.25	$1.25	48,560
2019-07-09	$1.23	$1.23	$1.17	$1.20	$1.20	58,346
2019-07-08	$1.23	$1.25	$1.17	$1.23	$1.23	131,965
2019-07-05	$1.10	$1.21	$1.06	$1.20	$1.20	136,091
2019-07-03	$1.13	$1.15	$1.10	$1.11	$1.11	71,482
2019-07-02	$1.19	$1.21	$1.08	$1.13	$1.13	163,167
2019-07-01	$1.28	$1.30	$1.17	$1.17	$1.17	185,802
2019-06-28	$1.23	$1.30	$1.22	$1.25	$1.25	86,743
2019-06-27	$1.23	$1.28	$1.22	$1.23	$1.23	44,957
2019-06-26	$1.23	$1.30	$1.22	$1.25	$1.25	90,222
2019-06-25	$1.22	$1.27	$1.17	$1.22	$1.22	176,601
2019-06-24	$1.27	$1.27	$1.19	$1.20	$1.20	119,160
2019-06-21	$1.28	$1.31	$1.24	$1.25	$1.25	54,986
2019-06-20	$1.31	$1.34	$1.27	$1.28	$1.28	52,297
2019-06-19	$1.31	$1.35	$1.27	$1.30	$1.30	53,224
2019-06-18	$1.24	$1.31	$1.24	$1.28	$1.28	48,302
2019-06-17	$1.27	$1.30	$1.23	$1.26	$1.26	43,549
2019-06-14	$1.33	$1.33	$1.25	$1.26	$1.26	84,697
2019-06-13	$1.35	$1.43	$1.28	$1.32	$1.32	174,986
2019-06-12	$1.35	$1.35	$1.28	$1.29	$1.29	45,442
2019-06-11	$1.43	$1.44	$1.33	$1.37	$1.37	28,470
2019-06-10	$1.44	$1.47	$1.40	$1.41	$1.41	81,427
2019-06-07	$1.43	$1.47	$1.36	$1.42	$1.42	185,667
2019-06-06	$1.42	$1.47	$1.37	$1.44	$1.44	55,552
2019-06-05	$1.36	$1.44	$1.34	$1.42	$1.42	130,462
2019-06-04	$1.23	$1.40	$1.23	$1.37	$1.37	194,453
2019-06-03	$1.25	$1.25	$1.18	$1.21	$1.21	98,853
2019-05-31	$1.25	$1.27	$1.20	$1.24	$1.24	84,138
2019-05-30	$1.25	$1.30	$1.25	$1.26	$1.26	54,798
2019-05-29	$1.33	$1.34	$1.22	$1.23	$1.23	157,605
2019-05-28	$1.37	$1.38	$1.33	$1.35	$1.35	75,994
2019-05-24	$1.44	$1.44	$1.37	$1.38	$1.38	176,310
2019-05-23	$1.36	$1.46	$1.36	$1.42	$1.42	84,277
2019-05-22	$1.41	$1.44	$1.38	$1.42	$1.42	98,745
2019-05-21	$1.39	$1.47	$1.39	$1.43	$1.43	59,010
2019-05-20	$1.42	$1.45	$1.38	$1.39	$1.39	105,574
2019-05-17	$1.38	$1.45	$1.37	$1.45	$1.45	61,767
2019-05-16	$1.41	$1.45	$1.36	$1.40	$1.40	34,501
2019-05-15	$1.32	$1.43	$1.32	$1.41	$1.41	92,659
2019-05-14	$1.35	$1.38	$1.31	$1.33	$1.33	83,617
2019-05-13	$1.40	$1.45	$1.33	$1.35	$1.35	154,583
2019-05-10	$1.45	$1.49	$1.41	$1.47	$1.47	82,270
2019-05-09	$1.43	$1.46	$1.41	$1.45	$1.45	49,936
2019-05-08	$1.41	$1.49	$1.40	$1.46	$1.46	38,856
2019-05-07	$1.43	$1.51	$1.40	$1.43	$1.43	71,974
2019-05-06	$1.42	$1.53	$1.42	$1.46	$1.46	89,176
2019-05-03	$1.37	$1.50	$1.35	$1.48	$1.48	202,335
2019-05-02	$1.24	$1.47	$1.24	$1.36	$1.36	740,266
2019-05-01	$1.30	$1.35	$1.23	$1.26	$1.26	153,331
2019-04-30	$1.37	$1.37	$1.26	$1.30	$1.30	94,775
2019-04-29	$1.36	$1.39	$1.36	$1.37	$1.37	43,420
2019-04-26	$1.29	$1.37	$1.28	$1.35	$1.35	98,186
2019-04-25	$1.36	$1.36	$1.28	$1.29	$1.29	130,550
2019-04-24	$1.40	$1.45	$1.35	$1.35	$1.35	90,092
2019-04-23	$1.48	$1.51	$1.40	$1.41	$1.41	338,438
2019-04-22	$1.44	$1.50	$1.41	$1.48	$1.48	177,768
2019-04-18	$1.44	$1.46	$1.40	$1.41	$1.41	88,322
2019-04-17	$1.43	$1.45	$1.40	$1.42	$1.42	112,271
2019-04-16	$1.46	$1.47	$1.40	$1.42	$1.42	107,388
2019-04-15	$1.49	$1.54	$1.40	$1.46	$1.46	134,616
2019-04-12	$1.47	$1.54	$1.47	$1.48	$1.48	119,851
2019-04-11	$1.42	$1.49	$1.42	$1.46	$1.46	108,680
2019-04-10	$1.40	$1.50	$1.40	$1.47	$1.47	83,672
2019-04-09	$1.45	$1.46	$1.38	$1.40	$1.40	50,940
2019-04-08	$1.39	$1.48	$1.35	$1.46	$1.46	118,015
2019-04-05	$1.40	$1.40	$1.35	$1.38	$1.38	103,644
2019-04-04	$1.24	$1.39	$1.21	$1.38	$1.38	175,071
2019-04-03	$1.21	$1.29	$1.20	$1.24	$1.24	187,183
2019-04-02	$1.30	$1.30	$1.18	$1.20	$1.20	407,945
2019-04-01	$1.24	$1.31	$1.22	$1.30	$1.30	229,252
2019-03-29	$1.34	$1.34	$1.21	$1.24	$1.24	222,071
2019-03-28	$1.34	$1.39	$1.26	$1.33	$1.33	141,584
2019-03-27	$1.38	$1.40	$1.30	$1.34	$1.34	135,905
2019-03-26	$1.38	$1.44	$1.37	$1.39	$1.39	202,047
2019-03-25	$1.37	$1.38	$1.31	$1.37	$1.37	79,425
2019-03-22	$1.47	$1.47	$1.37	$1.37	$1.37	163,425
2019-03-21	$1.48	$1.51	$1.42	$1.49	$1.49	192,920
2019-03-20	$1.49	$1.51	$1.42	$1.45	$1.45	95,905
2019-03-19	$1.49	$1.53	$1.43	$1.49	$1.49	175,083
2019-03-18	$1.40	$1.50	$1.40	$1.49	$1.49	254,206
2019-03-15	$1.47	$1.48	$1.37	$1.39	$1.39	265,748
2019-03-14	$1.46	$1.52	$1.43	$1.47	$1.47	135,828
2019-03-13	$1.49	$1.52	$1.45	$1.47	$1.47	114,044
2019-03-12	$1.47	$1.50	$1.43	$1.48	$1.48	84,112
2019-03-11	$1.41	$1.46	$1.40	$1.45	$1.45	165,019
2019-03-08	$1.46	$1.47	$1.34	$1.38	$1.38	272,419
2019-03-07	$1.57	$1.58	$1.46	$1.47	$1.47	310,008
2019-03-06	$1.63	$1.70	$1.57	$1.58	$1.58	380,127
2019-03-05	$1.67	$1.76	$1.60	$1.64	$1.64	99,938
2019-03-04	$1.68	$1.68	$1.61	$1.66	$1.66	66,660
2019-03-01	$1.70	$1.75	$1.62	$1.65	$1.65	73,023
2019-02-28	$1.69	$1.74	$1.60	$1.70	$1.70	138,297
2019-02-27	$1.73	$1.79	$1.62	$1.69	$1.69	175,279
2019-02-26	$1.77	$1.80	$1.69	$1.73	$1.73	118,296
2019-02-25	$1.70	$1.82	$1.69	$1.76	$1.76	240,099
2019-02-22	$1.78	$1.81	$1.68	$1.70	$1.70	183,283
2019-02-21	$1.63	$1.79	$1.62	$1.77	$1.77	257,102
2019-02-20	$1.61	$1.65	$1.58	$1.63	$1.63	161,683
2019-02-19	$1.56	$1.65	$1.55	$1.60	$1.60	162,359
2019-02-15	$1.60	$1.65	$1.51	$1.59	$1.59	328,958
2019-02-14	$1.36	$1.63	$1.36	$1.57	$1.57	273,259
2019-02-13	$1.43	$1.54	$1.43	$1.48	$1.48	306,563
2019-02-12	$1.48	$1.48	$1.38	$1.43	$1.43	147,601
2019-02-11	$1.38	$1.45	$1.35	$1.43	$1.43	132,168
2019-02-08	$1.39	$1.42	$1.33	$1.39	$1.39	59,263
2019-02-07	$1.45	$1.49	$1.33	$1.41	$1.41	179,995
2019-02-06	$1.47	$1.51	$1.43	$1.48	$1.48	82,779
2019-02-05	$1.55	$1.55	$1.43	$1.47	$1.47	105,243
2019-02-04	$1.53	$1.62	$1.42	$1.52	$1.52	278,125
2019-02-01	$1.33	$1.55	$1.30	$1.53	$1.53	274,304
2019-01-31	$1.35	$1.38	$1.30	$1.32	$1.32	108,991
2019-01-30	$1.37	$1.42	$1.35	$1.36	$1.36	144,935
2019-01-29	$1.31	$1.45	$1.31	$1.40	$1.40	189,794
2019-01-28	$1.33	$1.34	$1.26	$1.30	$1.30	98,845
2019-01-25	$1.39	$1.43	$1.31	$1.37	$1.37	211,942
2019-01-24	$1.29	$1.37	$1.26	$1.37	$1.37	154,640
2019-01-23	$1.47	$1.48	$1.29	$1.30	$1.30	298,437
2019-01-22	$1.53	$1.54	$1.46	$1.47	$1.47	146,796
2019-01-18	$1.55	$1.58	$1.52	$1.57	$1.57	180,980
2019-01-17	$1.50	$1.57	$1.45	$1.55	$1.55	208,338
2019-01-16	$1.52	$1.67	$1.48	$1.50	$1.50	224,696
2019-01-15	$1.65	$1.69	$1.51	$1.53	$1.53	152,835
2019-01-14	$1.63	$1.66	$1.53	$1.64	$1.64	115,468
2019-01-11	$1.59	$1.65	$1.56	$1.65	$1.65	126,069
2019-01-10	$1.71	$1.74	$1.46	$1.62	$1.62	683,833
2019-01-09	$1.91	$1.91	$1.71	$1.73	$1.73	334,035
2019-01-08	$1.90	$2.06	$1.80	$1.89	$1.89	575,963
2019-01-07	$1.66	$1.84	$1.56	$1.79	$1.79	428,108
2019-01-04	$1.55	$1.64	$1.49	$1.62	$1.62	451,997
2019-01-03	$1.53	$1.54	$1.38	$1.50	$1.50	302,144
2019-01-02	$1.40	$1.68	$1.40	$1.51	$1.51	395,718
2018-12-31	$1.53	$1.68	$1.36	$1.44	$1.44	528,023
2018-12-28	$1.10	$1.54	$1.09	$1.51	$1.51	769,996
2018-12-27	$1.13	$1.18	$1.02	$1.08	$1.08	769,705
2018-12-26	$1.16	$1.21	$1.03	$1.08	$1.08	627,590
2018-12-24	$1.24	$1.28	$1.10	$1.16	$1.16	574,549
2018-12-21	$1.59	$1.59	$1.24	$1.25	$1.25	751,065
2018-12-20	$1.71	$1.72	$1.39	$1.41	$1.41	554,194
2018-12-19	$1.90	$1.98	$1.77	$1.79	$1.79	225,323
2018-12-18	$2.05	$2.07	$1.88	$1.88	$1.88	299,782
2018-12-17	$2.19	$2.25	$2.04	$2.05	$2.05	184,125
2018-12-14	$2.45	$2.47	$2.21	$2.21	$2.21	142,754
2018-12-13	$2.65	$2.71	$2.39	$2.44	$2.44	181,630
2018-12-12	$2.62	$2.77	$2.58	$2.67	$2.67	120,195
2018-12-11	$2.55	$2.60	$2.46	$2.54	$2.54	94,681
2018-12-10	$2.71	$2.80	$2.44	$2.55	$2.55	403,711
2018-12-07	$2.80	$2.92	$2.68	$2.69	$2.69	212,955
2018-12-06	$2.75	$2.78	$2.63	$2.68	$2.68	272,227
2018-12-04	$3.14	$3.14	$2.80	$2.84	$2.84	363,622
2018-12-03	$3.14	$3.21	$3.04	$3.15	$3.15	242,044
2018-11-30	$3.23	$3.24	$2.96	$2.99	$2.99	123,594
2018-11-29	$3.27	$3.33	$3.15	$3.27	$3.27	70,466
2018-11-28	$3.11	$3.29	$3.10	$3.28	$3.28	64,875
2018-11-27	$3.07	$3.13	$3.07	$3.11	$3.11	34,201
2018-11-26	$3.30	$3.35	$3.04	$3.06	$3.06	94,172
2018-11-23	$3.17	$3.29	$3.17	$3.26	$3.26	17,234
2018-11-21	$3.30	$3.43	$3.30	$3.36	$3.36	35,459
2018-11-20	$3.45	$3.47	$3.17	$3.24	$3.24	259,704
2018-11-19	$3.77	$3.77	$3.46	$3.54	$3.54	77,606
2018-11-16	$3.46	$3.80	$3.46	$3.76	$3.76	212,764
2018-11-15	$3.33	$3.46	$3.31	$3.45	$3.45	96,872
2018-11-14	$3.58	$3.62	$3.31	$3.38	$3.38	234,494
2018-11-13	$3.96	$3.97	$3.51	$3.51	$3.51	132,931
2018-11-12	$4.03	$4.05	$3.88	$3.96	$3.96	173,585
2018-11-09	$4.00	$4.12	$3.97	$4.00	$4.00	186,116
2018-11-08	$4.22	$4.22	$4.03	$4.07	$4.07	59,674
2018-11-07	$4.22	$4.29	$4.17	$4.21	$4.21	75,956
2018-11-06	$4.00	$4.20	$3.86	$4.17	$4.17	151,451
2018-11-05	$4.14	$4.20	$3.99	$4.03	$4.03	96,827
2018-11-02	$3.55	$4.28	$3.55	$4.04	$4.04	307,659
2018-11-01	$3.15	$3.66	$3.03	$3.52	$3.52	649,128
2018-10-31	$3.50	$3.55	$3.13	$3.15	$3.15	352,916
2018-10-30	$3.27	$3.53	$3.25	$3.48	$3.48	177,467
2018-10-29	$3.74	$3.74	$3.34	$3.37	$3.37	217,989
2018-10-26	$3.76	$3.77	$3.57	$3.69	$3.69	102,020
2018-10-25	$3.89	$4.10	$3.79	$3.85	$3.85	89,324
2018-10-24	$4.13	$4.15	$3.69	$3.71	$3.71	174,667
2018-10-23	$4.28	$4.30	$4.01	$4.10	$4.10	195,686
2018-10-22	$4.37	$4.47	$4.10	$4.44	$4.44	228,048
2018-10-19	$4.56	$4.71	$4.40	$4.41	$4.41	64,067
2018-10-18	$4.50	$4.63	$4.41	$4.57	$4.57	96,238
2018-10-17	$4.90	$4.95	$4.55	$4.59	$4.59	136,863
2018-10-16	$4.81	$5.00	$4.75	$4.91	$4.91	133,883
2018-10-15	$4.85	$4.90	$4.60	$4.76	$4.76	107,289
2018-10-12	$4.85	$4.98	$4.74	$4.85	$4.85	133,920
2018-10-11	$5.26	$5.29	$4.71	$4.73	$4.73	318,194
2018-10-10	$5.58	$5.61	$5.23	$5.24	$5.24	221,169
2018-10-09	$5.31	$5.78	$5.31	$5.53	$5.53	308,302
2018-10-08	$5.47	$5.47	$5.28	$5.33	$5.33	222,792
2018-10-05	$5.45	$5.68	$5.44	$5.49	$5.49	179,095
2018-10-04	$5.79	$5.85	$5.36	$5.43	$5.43	224,637
2018-10-03	$5.86	$6.06	$5.78	$5.80	$5.80	226,559
2018-10-02	$5.98	$6.00	$5.59	$5.86	$5.86	211,432
2018-10-01	$5.90	$6.10	$5.76	$5.97	$5.97	264,742
2018-09-28	$5.58	$6.14	$5.52	$5.88	$5.88	434,844
2018-09-27	$5.27	$5.60	$5.18	$5.58	$5.58	171,678
2018-09-26	$5.34	$5.34	$5.11	$5.27	$5.27	179,462
2018-09-25	$5.00	$5.42	$4.98	$5.36	$5.36	387,129
2018-09-24	$4.78	$5.02	$4.74	$4.99	$4.99	570,051
2018-09-21	$4.59	$4.72	$4.53	$4.67	$4.67	246,870
2018-09-20	$4.49	$4.62	$4.43	$4.58	$4.58	210,595
2018-09-19	$4.40	$4.58	$4.40	$4.46	$4.46	76,397
2018-09-18	$4.33	$4.63	$4.33	$4.42	$4.42	167,874
2018-09-17	$4.29	$4.40	$4.21	$4.31	$4.31	77,698
2018-09-14	$4.28	$4.37	$4.22	$4.30	$4.30	53,862
2018-09-13	$4.21	$4.42	$4.17	$4.31	$4.31	109,172
2018-09-12	$4.38	$4.47	$4.26	$4.28	$4.28	64,681
2018-09-11	$4.31	$4.48	$4.27	$4.35	$4.35	259,334
2018-09-10	$4.34	$4.44	$4.26	$4.31	$4.31	72,441
2018-09-07	$4.34	$4.46	$4.23	$4.34	$4.34	132,003
2018-09-06	$4.45	$4.49	$4.31	$4.38	$4.38	88,285
2018-09-05	$4.60	$4.60	$4.29	$4.45	$4.45	96,618
2018-09-04	$4.38	$4.64	$4.24	$4.60	$4.60	212,119
2018-08-31	$4.39	$4.42	$4.31	$4.41	$4.41	44,964
2018-08-30	$4.46	$4.51	$4.34	$4.38	$4.38	62,703
2018-08-29	$4.42	$4.52	$4.40	$4.46	$4.46	65,795
2018-08-28	$4.45	$4.57	$4.29	$4.41	$4.41	113,696
2018-08-27	$4.59	$4.85	$4.51	$4.51	$4.51	172,646
2018-08-24	$4.45	$4.69	$4.37	$4.63	$4.63	254,500
2018-08-23	$4.23	$4.36	$4.17	$4.35	$4.35	72,334
2018-08-22	$4.16	$4.28	$4.16	$4.23	$4.23	137,654
2018-08-21	$4.15	$4.32	$4.10	$4.14	$4.14	102,063
2018-08-20	$4.05	$4.22	$4.00	$4.11	$4.11	110,815
2018-08-17	$4.03	$4.05	$3.84	$4.00	$4.00	95,372
2018-08-16	$4.05	$4.06	$3.93	$4.03	$4.03	83,647
2018-08-15	$4.15	$4.15	$3.85	$4.01	$4.01	174,589
2018-08-14	$4.09	$4.25	$4.09	$4.18	$4.18	117,902
2018-08-13	$4.61	$4.63	$4.05	$4.09	$4.09	461,163
2018-08-10	$4.44	$4.63	$4.35	$4.61	$4.61	197,852
2018-08-09	$4.37	$4.49	$4.29	$4.47	$4.47	105,089
2018-08-08	$4.37	$4.53	$4.23	$4.40	$4.40	152,748
2018-08-07	$4.15	$4.46	$4.15	$4.36	$4.36	199,053
2018-08-06	$4.09	$4.17	$4.02	$4.10	$4.10	133,995
2018-08-03	$4.32	$4.34	$4.02	$4.12	$4.12	476,588
2018-08-02	$5.00	$5.00	$4.20	$4.39	$4.39	623,381
2018-08-01	$4.74	$4.78	$4.53	$4.75	$4.75	169,019
2018-07-31	$4.83	$4.85	$4.69	$4.76	$4.76	65,727
2018-07-30	$4.80	$4.86	$4.71	$4.85	$4.85	76,681
2018-07-27	$4.82	$4.88	$4.66	$4.72	$4.72	94,381
2018-07-26	$4.77	$4.87	$4.71	$4.87	$4.87	95,672
2018-07-25	$4.94	$4.94	$4.65	$4.75	$4.75	156,496
2018-07-24	$4.83	$5.02	$4.82	$4.97	$4.97	145,618
2018-07-23	$4.86	$4.86	$4.61	$4.77	$4.77	220,913
2018-07-20	$4.90	$4.94	$4.81	$4.86	$4.86	151,403
2018-07-19	$5.01	$5.13	$4.88	$4.88	$4.88	159,258
2018-07-18	$5.12	$5.13	$4.92	$5.01	$5.01	330,297
2018-07-17	$5.21	$5.27	$5.00	$5.13	$5.13	181,265
2018-07-16	$5.14	$5.28	$4.88	$5.27	$5.27	300,483
2018-07-13	$5.20	$5.34	$5.10	$5.18	$5.18	232,204
2018-07-12	$4.95	$5.26	$4.88	$5.21	$5.21	388,115
2018-07-11	$5.01	$5.35	$4.62	$4.90	$4.90	824,151
2018-07-10	$4.56	$5.10	$4.56	$5.04	$5.04	679,904
2018-07-09	$4.67	$4.79	$4.40	$4.55	$4.55	490,009
2018-07-06	$4.65	$4.90	$4.43	$4.71	$4.71	672,824
2018-07-05	$4.00	$4.67	$3.95	$4.64	$4.64	553,558
2018-07-03	$3.95	$3.99	$3.91	$3.96	$3.96	188,842
2018-07-02	$3.91	$4.02	$3.83	$3.90	$3.90	223,005
2018-06-29	$4.00	$4.05	$3.90	$3.96	$3.96	352,131
2018-06-28	$3.95	$4.02	$3.87	$3.90	$3.90	230,302
2018-06-27	$3.84	$4.06	$3.81	$3.95	$3.95	375,870
2018-06-26	$3.66	$3.83	$3.62	$3.81	$3.81	200,754
2018-06-25	$3.49	$3.65	$3.43	$3.64	$3.64	220,124
2018-06-22	$3.50	$3.74	$3.50	$3.54	$3.54	603,101
2018-06-21	$3.19	$3.33	$3.19	$3.29	$3.29	249,178
2018-06-20	$3.20	$3.39	$3.14	$3.17	$3.17	223,010
2018-06-19	$3.17	$3.25	$3.17	$3.20	$3.20	89,162
2018-06-18	$3.21	$3.30	$3.15	$3.23	$3.23	80,563
2018-06-15	$3.29	$3.30	$3.19	$3.19	$3.19	169,616
2018-06-14	$3.32	$3.33	$3.26	$3.31	$3.31	124,008
2018-06-13	$3.30	$3.36	$3.25	$3.31	$3.31	123,614
2018-06-12	$3.27	$3.33	$3.24	$3.31	$3.31	85,279
2018-06-11	$3.33	$3.34	$3.25	$3.27	$3.27	104,149
2018-06-08	$3.32	$3.33	$3.20	$3.30	$3.30	149,424
2018-06-07	$3.28	$3.39	$3.28	$3.34	$3.34	109,570
2018-06-06	$3.30	$3.42	$3.26	$3.28	$3.28	152,387
2018-06-05	$3.14	$3.30	$3.14	$3.28	$3.28	80,844
2018-06-04	$3.26	$3.29	$3.10	$3.14	$3.14	179,263
2018-06-01	$3.30	$3.33	$3.18	$3.22	$3.22	108,398
2018-05-31	$3.32	$3.41	$3.28	$3.30	$3.30	245,656
2018-05-30	$3.27	$3.40	$3.27	$3.32	$3.32	182,675
2018-05-29	$3.33	$3.41	$3.24	$3.26	$3.26	184,603
2018-05-25	$3.43	$3.44	$3.28	$3.36	$3.36	190,786
2018-05-24	$3.46	$3.55	$3.44	$3.49	$3.49	197,556
2018-05-23	$3.58	$3.59	$3.46	$3.52	$3.52	217,724
2018-05-22	$3.33	$3.70	$3.33	$3.58	$3.58	551,652
2018-05-21	$3.50	$3.50	$3.33	$3.40	$3.40	226,469
2018-05-18	$3.42	$3.50	$3.30	$3.50	$3.50	231,168
2018-05-17	$3.25	$3.46	$3.19	$3.40	$3.40	434,355
2018-05-16	$3.10	$3.29	$3.10	$3.21	$3.21	113,823
2018-05-15	$3.10	$3.16	$3.03	$3.12	$3.12	197,530
2018-05-14	$3.09	$3.20	$3.05	$3.09	$3.09	190,050
2018-05-11	$3.20	$3.22	$3.03	$3.03	$3.03	233,578
2018-05-10	$3.37	$3.37	$3.20	$3.20	$3.20	155,635
2018-05-09	$3.48	$3.73	$3.33	$3.37	$3.37	707,274
2018-05-08	$3.35	$3.43	$3.29	$3.37	$3.37	497,460
2018-05-07	$3.05	$3.34	$3.02	$3.30	$3.30	436,449
2018-05-04	$2.95	$3.08	$2.94	$3.01	$3.01	321,378
2018-05-03	$3.25	$3.26	$2.70	$2.90	$2.90	1,124,315
2018-05-02	$3.48	$3.79	$3.44	$3.63	$3.63	200,200
2018-05-01	$3.58	$3.62	$3.25	$3.48	$3.48	208,989
2018-04-30	$3.60	$3.75	$3.57	$3.60	$3.60	126,738
2018-04-27	$3.63	$3.70	$3.54	$3.58	$3.58	74,316
2018-04-26	$3.73	$3.83	$3.55	$3.61	$3.61	168,896
2018-04-25	$3.66	$3.77	$3.60	$3.73	$3.73	94,345
2018-04-24	$3.78	$3.83	$3.57	$3.64	$3.64	168,505
2018-04-23	$3.78	$3.78	$3.66	$3.73	$3.73	158,377
2018-04-20	$3.74	$3.92	$3.61	$3.79	$3.79	366,039
2018-04-19	$3.66	$3.79	$3.61	$3.73	$3.73	177,611
2018-04-18	$3.78	$3.81	$3.63	$3.63	$3.63	165,732
2018-04-17	$3.47	$3.63	$3.38	$3.57	$3.57	166,570
2018-04-16	$3.51	$3.63	$3.40	$3.43	$3.43	210,307
2018-04-13	$3.53	$3.64	$3.45	$3.50	$3.50	156,247
2018-04-12	$3.45	$3.68	$3.34	$3.56	$3.56	427,408
2018-04-11	$3.24	$3.50	$3.24	$3.39	$3.39	194,914
2018-04-10	$3.03	$3.32	$3.03	$3.25	$3.25	220,722
2018-04-09	$3.10	$3.16	$3.01	$3.02	$3.02	78,876
2018-04-06	$3.15	$3.18	$2.98	$3.09	$3.09	99,962
2018-04-05	$2.94	$3.21	$2.92	$3.15	$3.15	198,979
2018-04-04	$2.90	$2.96	$2.86	$2.91	$2.91	88,678
2018-04-03	$2.79	$2.93	$2.69	$2.89	$2.89	149,608
2018-04-02	$2.92	$3.11	$2.68	$2.73	$2.73	236,763
2018-03-29	$2.85	$2.97	$2.85	$2.91	$2.91	151,725
2018-03-28	$2.95	$3.02	$2.84	$2.85	$2.85	168,454
2018-03-27	$3.13	$3.13	$2.89	$2.96	$2.96	218,332
2018-03-26	$3.03	$3.19	$2.96	$3.13	$3.13	201,468
2018-03-23	$3.08	$3.16	$3.02	$3.02	$3.02	224,341
2018-03-22	$3.12	$3.22	$3.06	$3.07	$3.07	202,652
2018-03-21	$3.11	$3.27	$3.06	$3.18	$3.18	236,799
2018-03-20	$3.20	$3.20	$3.10	$3.12	$3.12	115,649
2018-03-19	$3.23	$3.30	$3.10	$3.22	$3.22	113,727
2018-03-16	$3.20	$3.35	$3.16	$3.23	$3.23	619,737
2018-03-15	$3.15	$3.23	$3.09	$3.20	$3.20	233,863
2018-03-14	$3.26	$3.27	$3.08	$3.10	$3.10	303,949
2018-03-13	$3.35	$3.47	$3.23	$3.28	$3.28	139,350
2018-03-12	$3.41	$3.55	$3.32	$3.38	$3.38	129,697
2018-03-09	$3.38	$3.54	$3.32	$3.38	$3.38	158,250
2018-03-08	$3.35	$3.36	$3.23	$3.34	$3.34	234,827
2018-03-07	$3.39	$3.42	$3.16	$3.32	$3.32	346,708
2018-03-06	$3.42	$3.50	$3.25	$3.50	$3.50	302,085
2018-03-05	$3.25	$3.45	$3.22	$3.37	$3.37	277,986
2018-03-02	$3.28	$3.34	$3.17	$3.29	$3.29	116,172
2018-03-01	$3.20	$3.39	$3.20	$3.31	$3.31	304,449
2018-02-28	$3.41	$3.41	$3.21	$3.23	$3.23	386,989
2018-02-27	$3.76	$3.80	$3.37	$3.40	$3.40	258,064
2018-02-26	$3.92	$3.94	$3.73	$3.77	$3.77	196,323
2018-02-23	$3.84	$3.91	$3.81	$3.90	$3.90	92,223
2018-02-22	$3.85	$3.97	$3.80	$3.82	$3.82	179,287
2018-02-21	$3.84	$3.92	$3.74	$3.88	$3.88	173,624
2018-02-20	$3.72	$3.98	$3.68	$3.91	$3.91	271,461
2018-02-16	$3.87	$3.95	$3.67	$3.73	$3.73	179,390
2018-02-15	$3.91	$3.91	$3.65	$3.89	$3.89	250,471
2018-02-14	$3.78	$3.99	$3.77	$3.91	$3.91	193,063
2018-02-13	$3.93	$4.00	$3.83	$3.89	$3.89	313,907
2018-02-12	$3.51	$3.97	$3.51	$3.94	$3.94	539,295
2018-02-09	$3.47	$3.58	$3.32	$3.48	$3.48	328,342
2018-02-08	$3.60	$3.60	$3.22	$3.38	$3.38	195,740
2018-02-07	$3.34	$3.46	$3.12	$3.20	$3.20	222,184
2018-02-06	$3.21	$3.42	$3.10	$3.37	$3.37	234,601
2018-02-05	$3.39	$3.47	$3.09	$3.18	$3.18	281,210
2018-02-02	$3.31	$3.46	$3.23	$3.45	$3.45	268,415
2018-02-01	$3.42	$3.52	$3.38	$3.38	$3.38	148,125
2018-01-31	$3.43	$3.51	$3.34	$3.40	$3.40	255,176
2018-01-30	$3.56	$3.60	$3.40	$3.42	$3.42	391,991
2018-01-29	$3.79	$3.86	$3.64	$3.67	$3.67	264,475
2018-01-26	$3.84	$3.93	$3.81	$3.86	$3.86	167,199
2018-01-25	$3.92	$3.98	$3.80	$3.87	$3.87	202,356
2018-01-24	$3.90	$3.99	$3.82	$3.91	$3.91	218,955
2018-01-23	$3.83	$3.99	$3.76	$3.94	$3.94	339,211
2018-01-22	$3.66	$3.83	$3.64	$3.81	$3.81	146,711
2018-01-19	$3.59	$3.70	$3.53	$3.66	$3.66	134,474
2018-01-18	$3.68	$3.68	$3.52	$3.58	$3.58	187,354
2018-01-17	$3.77	$3.85	$3.67	$3.68	$3.68	152,905
2018-01-16	$3.82	$3.98	$3.67	$3.82	$3.82	420,334
2018-01-12	$3.68	$3.85	$3.55	$3.85	$3.85	519,250
2018-01-11	$3.91	$4.04	$3.86	$3.95	$3.95	293,771
2018-01-10	$3.72	$4.05	$3.70	$3.88	$3.88	393,762
2018-01-09	$3.84	$3.89	$3.67	$3.69	$3.69	1,162,164
2018-01-08	$3.77	$3.87	$3.60	$3.85	$3.85	470,323
2018-01-05	$4.04	$4.05	$3.60	$3.78	$3.78	554,398
2018-01-04	$3.59	$4.14	$3.59	$3.95	$3.95	985,773
2018-01-03	$3.09	$3.71	$3.06	$3.69	$3.69	611,643
2018-01-02	$3.15	$3.15	$3.00	$3.06	$3.06	372,582
2017-12-29	$3.12	$3.21	$3.07	$3.11	$3.11	259,599
2017-12-28	$3.17	$3.22	$3.12	$3.15	$3.15	342,500
2017-12-27	$3.15	$3.21	$3.05	$3.17	$3.17	334,802
2017-12-26	$3.25	$3.27	$3.03	$3.16	$3.16	356,095
2017-12-22	$3.08	$3.27	$2.96	$3.21	$3.21	551,578
2017-12-21	$2.96	$3.05	$2.94	$3.00	$3.00	352,956
2017-12-20	$2.95	$3.07	$2.93	$2.98	$2.98	286,162
2017-12-19	$2.98	$3.02	$2.87	$2.92	$2.92	280,419
2017-12-18	$3.07	$3.09	$2.94	$2.98	$2.98	359,021
2017-12-15	$2.93	$3.00	$2.90	$2.98	$2.98	234,856
2017-12-14	$3.03	$3.06	$2.95	$2.98	$2.98	150,527
2017-12-13	$3.05	$3.09	$2.94	$3.00	$3.00	286,712
2017-12-12	$2.88	$3.12	$2.83	$3.03	$3.03	324,059
2017-12-11	$3.15	$3.19	$2.79	$2.79	$2.79	720,601
2017-12-08	$3.18	$3.25	$3.10	$3.13	$3.13	260,409
2017-12-07	$3.24	$3.36	$3.14	$3.15	$3.15	310,245
2017-12-06	$3.26	$3.28	$3.08	$3.25	$3.25	422,965
2017-12-05	$3.33	$3.52	$3.25	$3.30	$3.30	477,031
2017-12-04	$3.69	$3.71	$3.30	$3.32	$3.32	558,627
2017-12-01	$3.68	$3.86	$3.63	$3.71	$3.71	431,095
2017-11-30	$3.71	$3.85	$3.65	$3.66	$3.66	343,940
2017-11-29	$3.68	$3.80	$3.68	$3.69	$3.69	760,195
2017-11-28	$3.74	$3.78	$3.66	$3.69	$3.69	221,395
2017-11-27	$3.82	$3.83	$3.70	$3.77	$3.77	182,181
2017-11-24	$3.82	$3.91	$3.78	$3.81	$3.81	124,097
2017-11-22	$3.80	$3.87	$3.77	$3.80	$3.80	223,474
2017-11-21	$3.80	$3.86	$3.77	$3.79	$3.79	200,516
2017-11-20	$3.88	$3.90	$3.70	$3.74	$3.74	312,006
2017-11-17	$3.92	$4.01	$3.87	$3.90	$3.90	229,924
2017-11-16	$3.99	$4.08	$3.89	$3.92	$3.92	208,712
2017-11-15	$3.88	$4.12	$3.70	$3.98	$3.98	328,815
2017-11-14	$4.12	$4.28	$3.94	$3.94	$3.94	357,069
2017-11-13	$4.25	$4.36	$4.10	$4.22	$4.22	276,427
2017-11-10	$4.65	$4.74	$4.27	$4.32	$4.32	385,737
2017-11-09	$4.73	$4.85	$4.53	$4.70	$4.70	358,951
2017-11-08	$4.74	$4.81	$4.51	$4.68	$4.68	604,728
2017-11-07	$4.37	$4.87	$4.37	$4.68	$4.68	2,490,838
2017-11-06	$4.13	$4.46	$4.06	$4.37	$4.37	647,907
2017-11-03	$3.98	$4.23	$3.92	$4.07	$4.07	626,300
2017-11-02	$3.85	$4.04	$3.67	$3.92	$3.92	531,270
2017-11-01	$3.78	$3.78	$3.58	$3.65	$3.65	319,370
2017-10-31	$3.71	$3.87	$3.63	$3.73	$3.73	248,981
2017-10-30	$3.61	$3.80	$3.58	$3.69	$3.69	225,533
2017-10-27	$3.72	$3.93	$3.58	$3.66	$3.66	272,797
2017-10-26	$3.76	$3.81	$3.64	$3.70	$3.70	254,812
2017-10-25	$3.32	$3.76	$3.32	$3.76	$3.76	498,776
2017-10-24	$3.23	$3.42	$3.22	$3.32	$3.32	315,420
2017-10-23	$3.20	$3.24	$3.12	$3.22	$3.22	463,134
2017-10-20	$3.34	$3.41	$3.19	$3.19	$3.19	524,850
2017-10-19	$3.61	$3.66	$3.25	$3.43	$3.43	567,948
2017-10-18	$3.87	$3.90	$3.55	$3.58	$3.58	507,819
2017-10-17	$3.92	$3.96	$3.83	$3.90	$3.90	207,350
2017-10-16	$3.99	$3.99	$3.83	$3.93	$3.93	315,386
2017-10-13	$3.90	$4.03	$3.85	$3.86	$3.86	270,642
2017-10-12	$4.05	$4.06	$3.81	$3.86	$3.86	418,357
2017-10-11	$4.04	$4.11	$3.95	$4.10	$4.10	1,620,961
2017-10-10	$4.09	$4.17	$4.00	$4.03	$4.03	367,477
2017-10-09	$4.03	$4.24	$3.99	$4.02	$4.02	425,057
2017-10-06	$3.95	$4.08	$3.79	$4.03	$4.03	533,675
2017-10-05	$3.88	$4.16	$3.86	$4.01	$4.01	428,133
2017-10-04	$3.96	$4.03	$3.81	$3.89	$3.89	780,833
2017-10-03	$3.77	$3.94	$3.75	$3.85	$3.85	339,071
2017-10-02	$4.05	$4.25	$3.75	$3.80	$3.80	551,011
2017-09-29	$3.87	$4.04	$3.86	$4.04	$4.04	390,827
2017-09-28	$4.03	$4.17	$3.84	$3.84	$3.84	341,476
2017-09-27	$3.97	$4.13	$3.90	$4.02	$4.02	436,366
2017-09-26	$4.18	$4.40	$3.95	$3.96	$3.96	548,667
2017-09-25	$3.99	$4.21	$3.97	$4.20	$4.20	486,721
2017-09-22	$4.25	$4.29	$3.65	$3.99	$3.99	1,120,757
2017-09-21	$4.05	$4.28	$3.96	$4.23	$4.23	770,045
2017-09-20	$4.00	$4.23	$3.97	$4.01	$4.01	987,147
2017-09-19	$3.75	$3.93	$3.73	$3.92	$3.92	934,268
2017-09-18	$3.50	$3.80	$3.46	$3.71	$3.71	929,073
2017-09-15	$3.21	$3.52	$3.20	$3.51	$3.51	1,256,999
2017-09-14	$3.19	$3.26	$3.13	$3.23	$3.23	324,547
2017-09-13	$3.10	$3.29	$3.09	$3.18	$3.18	502,936
2017-09-12	$3.08	$3.12	$3.02	$3.07	$3.07	269,552
2017-09-11	$3.04	$3.21	$2.96	$3.10	$3.10	380,361
2017-09-08	$3.09	$3.33	$3.01	$3.05	$3.05	679,054
2017-09-07	$2.81	$3.21	$2.79	$3.12	$3.12	1,288,375
2017-09-06	$2.85	$2.92	$2.79	$2.84	$2.84	533,608
2017-09-05	$2.97	$3.04	$2.82	$2.83	$2.83	746,330
2017-09-01	$2.74	$2.95	$2.71	$2.92	$2.92	466,072
2017-08-31	$2.68	$2.84	$2.66	$2.77	$2.77	458,171
2017-08-30	$2.64	$2.75	$2.56	$2.67	$2.67	375,936
2017-08-29	$2.60	$2.70	$2.57	$2.66	$2.66	207,102
2017-08-28	$2.84	$2.85	$2.61	$2.64	$2.64	234,450
2017-08-25	$2.82	$2.86	$2.77	$2.80	$2.80	400,063
2017-08-24	$2.77	$2.92	$2.74	$2.82	$2.82	591,821
2017-08-23	$2.55	$2.90	$2.52	$2.76	$2.76	687,411
2017-08-22	$2.73	$3.00	$2.51	$2.52	$2.52	955,525
2017-08-21	$2.64	$2.78	$2.54	$2.72	$2.72	338,476
2017-08-18	$2.57	$2.77	$2.52	$2.61	$2.61	504,988
2017-08-17	$2.68	$2.74	$2.57	$2.57	$2.57	353,600
2017-08-16	$2.78	$2.78	$2.66	$2.73	$2.73	279,635
2017-08-15	$2.53	$2.88	$2.46	$2.77	$2.77	596,519
2017-08-14	$2.45	$2.72	$2.44	$2.57	$2.57	463,980
2017-08-11	$2.50	$2.56	$2.37	$2.45	$2.45	366,476
2017-08-10	$2.38	$2.60	$2.38	$2.50	$2.50	547,156
2017-08-09	$2.41	$2.42	$2.32	$2.39	$2.39	220,458
2017-08-08	$2.50	$2.50	$2.36	$2.41	$2.41	542,329
2017-08-07	$2.36	$2.69	$2.26	$2.47	$2.47	1,079,863
2017-08-04	$2.15	$2.37	$2.13	$2.36	$2.36	435,452
2017-08-03	$2.40	$2.48	$2.07	$2.20	$2.20	744,929
2017-08-02	$2.35	$2.42	$2.26	$2.31	$2.31	531,865
2017-08-01	$2.52	$2.52	$2.38	$2.40	$2.40	495,094
2017-07-31	$2.72	$2.72	$2.45	$2.52	$2.52	807,499
2017-07-28	$2.59	$2.98	$2.58	$2.78	$2.78	868,008
2017-07-27	$2.52	$2.68	$2.49	$2.59	$2.59	436,303
2017-07-26	$2.50	$2.65	$2.45	$2.56	$2.56	574,220
2017-07-25	$2.49	$2.58	$2.46	$2.48	$2.48	556,398
2017-07-24	$2.57	$2.60	$2.43	$2.44	$2.44	522,528
2017-07-21	$2.60	$2.65	$2.57	$2.58	$2.58	724,578
2017-07-20	$2.63	$2.67	$2.57	$2.62	$2.62	884,155
2017-07-19	$2.65	$2.67	$2.60	$2.61	$2.61	1,227,884
2017-07-18	$2.77	$2.83	$2.58	$2.63	$2.63	1,098,239
2017-07-17	$2.67	$2.91	$2.65	$2.81	$2.81	748,527
2017-07-14	$2.54	$2.78	$2.44	$2.76	$2.76	625,197
2017-07-13	$2.49	$2.60	$2.46	$2.52	$2.52	961,916
2017-07-12	$2.47	$2.57	$2.47	$2.50	$2.50	638,688
2017-07-11	$2.48	$2.52	$2.40	$2.45	$2.45	806,150
2017-07-10	$2.46	$2.53	$2.33	$2.48	$2.48	805,144
2017-07-07	$2.44	$2.54	$2.43	$2.50	$2.50	1,152,667
2017-07-06	$2.83	$2.93	$2.43	$2.48	$2.48	1,470,370
2017-07-05	$2.77	$2.94	$2.68	$2.82	$2.82	1,373,196
2017-07-03	$2.85	$2.95	$2.78	$2.84	$2.84	284,119
2017-06-30	$2.87	$2.93	$2.76	$2.83	$2.83	555,297
2017-06-29	$2.79	$2.98	$2.79	$2.83	$2.83	654,320
2017-06-28	$2.80	$2.85	$2.66	$2.75	$2.75	668,726
2017-06-27	$2.81	$3.00	$2.72	$2.80	$2.80	1,255,624
2017-06-26	$2.68	$2.86	$2.67	$2.81	$2.81	1,384,635
2017-06-23	$3.00	$3.05	$2.64	$2.68	$2.68	5,272,415
2017-06-22	$2.95	$3.11	$2.91	$2.97	$2.97	1,717,949
2017-06-21	$2.69	$2.99	$2.60	$2.95	$2.95	1,404,929
2017-06-20	$2.78	$2.78	$2.52	$2.68	$2.68	1,488,446
2017-06-19	$2.66	$2.92	$2.43	$2.90	$2.90	2,321,468
2017-06-16	$2.36	$2.93	$2.26	$2.64	$2.64	7,838,709
2017-06-15	$1.84	$1.99	$1.77	$1.97	$1.97	1,145,979
2017-06-14	$1.95	$1.98	$1.81	$1.86	$1.86	577,329
2017-06-13	$1.91	$2.01	$1.90	$1.99	$1.99	587,816
2017-06-12	$1.96	$2.08	$1.90	$1.91	$1.91	776,182
2017-06-09	$1.80	$2.04	$1.74	$1.92	$1.92	2,343,316
2017-06-08	$1.72	$1.83	$1.65	$1.80	$1.80	803,759
2017-06-07	$1.90	$1.94	$1.70	$1.71	$1.71	856,098
2017-06-06	$1.92	$1.96	$1.73	$1.91	$1.91	1,752,704
2017-06-05	$1.53	$2.00	$1.51	$1.93	$1.93	2,848,273
2017-06-02	$1.56	$1.60	$1.51	$1.52	$1.52	1,402,837
2017-06-01	$1.72	$2.00	$1.51	$1.58	$1.58	6,442,110
2017-05-31	$1.66	$1.72	$1.60	$1.68	$1.68	1,076,344
2017-05-30	$1.85	$1.85	$1.65	$1.69	$1.69	1,004,339
2017-05-26	$1.96	$1.98	$1.77	$1.87	$1.87	1,657,334
2017-05-25	$2.16	$2.18	$1.64	$1.96	$1.96	5,247,673
2017-05-24	$2.51	$2.53	$2.19	$2.25	$2.25	1,802,732
2017-05-23	$2.61	$2.61	$2.51	$2.53	$2.53	569,618
2017-05-22	$2.56	$2.66	$2.50	$2.58	$2.58	459,625
2017-05-19	$2.39	$2.57	$2.38	$2.54	$2.54	645,807
2017-05-18	$2.49	$2.50	$2.38	$2.39	$2.39	669,449
2017-05-17	$2.43	$2.61	$2.42	$2.54	$2.54	769,476
2017-05-16	$2.43	$2.50	$2.39	$2.48	$2.48	942,600
2017-05-15	$2.51	$2.59	$2.39	$2.41	$2.41	1,159,113
2017-05-12	$2.83	$2.84	$2.35	$2.41	$2.41	1,695,009
2017-05-11	$2.88	$2.92	$2.73	$2.83	$2.83	551,632
2017-05-10	$2.87	$2.93	$2.77	$2.87	$2.87	1,011,195
2017-05-09	$2.95	$2.95	$2.70	$2.80	$2.80	1,136,474
2017-05-08	$3.00	$3.07	$2.92	$2.96	$2.96	653,311
2017-05-05	$3.08	$3.23	$2.94	$2.99	$2.99	1,348,947
2017-05-04	$2.96	$3.22	$2.96	$3.11	$3.11	933,145
2017-05-03	$3.05	$3.30	$2.96	$3.12	$3.12	1,593,550
2017-05-02	$3.15	$3.25	$3.00	$3.06	$3.06	1,142,850
2017-05-01	$3.40	$3.43	$3.10	$3.16	$3.16	1,242,714
2017-04-28	$3.56	$3.56	$3.41	$3.41	$3.41	731,924
2017-04-27	$3.56	$3.58	$3.23	$3.52	$3.52	954,705
2017-04-26	$3.58	$3.73	$3.47	$3.61	$3.61	1,083,273
2017-04-25	$3.37	$3.65	$3.30	$3.61	$3.61	1,038,627
2017-04-24	$3.35	$3.37	$3.22	$3.34	$3.34	1,068,936
2017-04-21	$3.34	$3.40	$3.21	$3.36	$3.36	1,016,784
2017-04-20	$3.54	$3.56	$3.35	$3.35	$3.35	599,664
2017-04-19	$3.64	$3.81	$3.46	$3.50	$3.50	958,346
2017-04-18	$3.62	$3.67	$3.49	$3.64	$3.64	468,851
2017-04-17	$3.64	$3.69	$3.54	$3.66	$3.66	586,335
2017-04-13	$3.79	$3.79	$3.51	$3.60	$3.60	778,310
2017-04-12	$4.02	$4.08	$3.71	$3.79	$3.79	794,349
2017-04-11	$4.01	$4.08	$3.75	$4.02	$4.02	876,445
2017-04-10	$3.61	$4.05	$3.52	$4.00	$4.00	854,875
2017-04-07	$3.83	$3.90	$3.54	$3.56	$3.56	709,352
2017-04-06	$3.92	$4.05	$3.76	$3.81	$3.81	785,732
2017-04-05	$4.09	$4.26	$3.72	$3.76	$3.76	1,109,930
2017-04-04	$4.24	$4.30	$3.99	$4.02	$4.02	1,183,495
2017-04-03	$4.44	$4.53	$4.19	$4.22	$4.22	657,997
2017-03-31	$4.34	$4.48	$4.25	$4.43	$4.43	1,175,186
2017-03-30	$4.49	$4.53	$4.27	$4.35	$4.35	683,787
2017-03-29	$4.00	$4.54	$3.94	$4.40	$4.40	1,116,674
2017-03-28	$3.81	$4.06	$3.69	$3.99	$3.99	1,212,701
2017-03-27	$3.91	$4.01	$3.76	$3.81	$3.81	777,191
2017-03-24	$4.09	$4.59	$4.04	$4.05	$4.05	1,851,539
2017-03-23	$3.84	$4.04	$3.83	$4.03	$4.03	1,910,495
2017-03-22	$4.13	$4.14	$3.80	$3.89	$3.89	1,644,275
2017-03-21	$3.72	$4.35	$3.71	$4.19	$4.19	2,593,637
2017-03-20	$3.16	$3.77	$3.06	$3.71	$3.71	2,230,271
2017-03-17	$3.39	$3.42	$3.15	$3.20	$3.20	1,454,159
2017-03-16	$3.47	$3.59	$3.31	$3.37	$3.37	776,477
2017-03-15	$3.55	$3.66	$3.44	$3.45	$3.45	1,380,862
2017-03-14	$3.30	$3.49	$3.05	$3.48	$3.48	1,316,997
2017-03-13	$3.51	$3.64	$3.32	$3.35	$3.35	626,037
2017-03-10	$3.76	$3.80	$3.47	$3.54	$3.54	900,959
2017-03-09	$3.79	$3.83	$3.57	$3.71	$3.71	965,739
2017-03-08	$4.21	$4.26	$3.87	$3.87	$3.87	1,139,796
2017-03-07	$4.36	$4.41	$4.22	$4.26	$4.26	1,304,590
2017-03-06	$4.34	$4.37	$4.20	$4.32	$4.32	1,067,506
2017-03-03	$4.53	$4.55	$4.30	$4.35	$4.35	872,043
2017-03-02	$4.54	$4.66	$4.45	$4.51	$4.51	514,714
2017-03-01	$4.60	$4.66	$4.52	$4.60	$4.60	632,966
2017-02-28	$4.52	$4.61	$4.43	$4.49	$4.49	1,208,286
2017-02-27	$4.46	$4.64	$4.36	$4.63	$4.63	829,669
2017-02-24	$4.86	$4.86	$4.35	$4.40	$4.40	1,819,998
2017-02-23	$4.39	$5.09	$4.24	$4.91	$4.91	2,744,020
2017-02-22	$4.51	$4.55	$4.26	$4.27	$4.27	1,784,386
2017-02-21	$4.75	$4.80	$4.56	$4.59	$4.59	1,652,024
2017-02-17	$4.76	$4.82	$4.56	$4.66	$4.66	2,542,818
2017-02-16	$5.62	$5.84	$4.56	$4.75	$4.75	8,787,919
2017-02-15	$6.75	$6.80	$6.23	$6.45	$6.45	1,460,543
2017-02-14	$6.75	$7.02	$6.50	$6.96	$6.96	1,368,055
2017-02-13	$6.80	$6.92	$6.44	$6.61	$6.61	995,105
2017-02-10	$6.94	$7.09	$6.63	$6.89	$6.89	1,271,558
2017-02-09	$6.60	$6.84	$6.60	$6.74	$6.74	1,381,033
2017-02-08	$7.38	$7.41	$6.37	$6.53	$6.53	2,642,859
2017-02-07	$7.61	$7.76	$7.43	$7.51	$7.51	1,216,100
2017-02-06	$8.48	$8.51	$7.47	$7.67	$7.67	981,645
2017-02-03	$7.64	$8.52	$7.58	$8.39	$8.39	1,939,975
2017-02-02	$7.68	$7.79	$7.37	$7.58	$7.58	1,017,461
2017-02-01	$7.41	$7.84	$7.36	$7.65	$7.65	1,250,845
2017-01-31	$7.07	$7.26	$6.88	$7.25	$7.25	666,986
2017-01-30	$7.34	$7.35	$6.87	$7.17	$7.17	788,349
2017-01-27	$7.51	$7.60	$7.24	$7.51	$7.51	1,505,673
2017-01-26	$7.42	$7.77	$7.40	$7.70	$7.70	1,110,791
2017-01-25	$6.83	$7.37	$6.83	$7.35	$7.35	1,324,548
2017-01-24	$6.82	$6.99	$6.59	$6.81	$6.81	496,684
2017-01-23	$6.89	$7.04	$6.55	$6.74	$6.74	924,932
2017-01-20	$7.08	$7.10	$6.80	$7.04	$7.04	655,049
2017-01-19	$7.40	$7.45	$6.87	$6.92	$6.92	619,526
2017-01-18	$7.30	$7.42	$7.13	$7.36	$7.36	449,455
2017-01-17	$7.65	$7.71	$7.32	$7.41	$7.41	1,395,013
2017-01-13	$7.50	$7.74	$7.36	$7.47	$7.47	862,433
2017-01-12	$7.86	$7.91	$7.17	$7.56	$7.56	1,057,225
2017-01-11	$7.34	$7.95	$7.16	$7.70	$7.70	665,718
2017-01-10	$7.36	$7.50	$7.10	$7.29	$7.29	1,038,487
2017-01-09	$7.36	$7.49	$7.10	$7.21	$7.21	696,666
2017-01-06	$7.59	$7.63	$7.35	$7.57	$7.57	587,651
2017-01-05	$7.67	$7.77	$7.43	$7.56	$7.56	767,458
2017-01-04	$7.69	$7.75	$7.59	$7.65	$7.65	837,254
2017-01-03	$7.44	$7.79	$7.25	$7.62	$7.62	949,650
2016-12-30	$7.11	$7.54	$7.00	$7.22	$7.22	1,395,076
2016-12-29	$7.37	$7.45	$6.97	$7.11	$7.11	977,561
2016-12-28	$7.69	$7.80	$7.24	$7.36	$7.36	675,352
2016-12-27	$7.52	$7.92	$7.52	$7.62	$7.62	843,443
2016-12-23	$7.40	$7.40	$7.23	$7.31	$7.31	642,131
2016-12-22	$7.74	$7.87	$7.34	$7.36	$7.36	1,037,551
2016-12-21	$8.15	$8.19	$7.60	$7.74	$7.74	727,069
2016-12-20	$8.02	$8.67	$7.93	$8.05	$8.05	1,545,418
2016-12-19	$7.64	$7.87	$7.40	$7.80	$7.80	584,642
2016-12-16	$7.77	$7.86	$7.49	$7.54	$7.54	1,877,029
2016-12-15	$7.16	$7.88	$7.05	$7.70	$7.70	1,384,362
2016-12-14	$8.23	$8.25	$7.23	$7.24	$7.24	2,270,878
2016-12-13	$8.39	$9.07	$8.01	$8.47	$8.47	1,734,468
2016-12-12	$8.71	$8.75	$8.10	$8.24	$8.24	2,536,711
2016-12-09	$7.78	$8.29	$7.78	$8.24	$8.24	2,293,734
2016-12-08	$7.31	$7.73	$7.19	$7.73	$7.73	765,633
2016-12-07	$7.32	$7.75	$7.14	$7.26	$7.26	1,446,073
2016-12-06	$6.87	$7.43	$6.50	$7.33	$7.33	1,284,774
2016-12-05	$6.53	$7.18	$6.30	$7.09	$7.09	2,440,195
2016-12-02	$6.15	$6.28	$5.83	$6.25	$6.25	1,240,694
2016-12-01	$5.44	$6.39	$5.26	$6.12	$6.12	2,671,380
2016-11-30	$4.95	$5.25	$4.84	$5.11	$5.11	1,679,340
2016-11-29	$4.61	$4.62	$4.36	$4.38	$4.38	884,167
2016-11-28	$5.13	$5.20	$4.73	$4.75	$4.75	443,066
2016-11-25	$5.07	$5.14	$5.00	$5.07	$5.07	226,776
2016-11-23	$5.02	$5.21	$5.00	$5.16	$5.16	422,791
2016-11-22	$5.07	$5.16	$4.90	$5.03	$5.03	392,485
2016-11-21	$5.06	$5.20	$4.93	$5.07	$5.07	581,296
2016-11-18	$4.81	$5.03	$4.71	$4.90	$4.90	584,750
2016-11-17	$5.18	$5.28	$4.65	$4.74	$4.74	1,082,466
2016-11-16	$4.90	$5.23	$4.88	$5.11	$5.11	882,085
2016-11-15	$4.85	$4.97	$4.73	$4.90	$4.90	1,121,784
2016-11-14	$4.57	$4.72	$4.44	$4.64	$4.64	1,279,400
2016-11-11	$4.58	$4.62	$4.31	$4.54	$4.54	976,611
2016-11-10	$4.36	$4.73	$4.30	$4.63	$4.63	1,520,497
2016-11-09	$4.10	$4.44	$4.09	$4.39	$4.39	1,191,037
2016-11-08	$3.90	$4.27	$3.77	$4.13	$4.13	1,467,639
2016-11-07	$3.76	$4.10	$3.66	$3.96	$3.96	1,744,784
2016-11-04	$3.28	$3.84	$3.21	$3.61	$3.61	3,397,757
2016-11-03	$3.52	$3.89	$3.00	$3.32	$3.32	5,713,762
2016-11-02	$3.78	$4.00	$3.73	$3.95	$3.95	952,054
2016-11-01	$4.04	$4.05	$3.81	$3.84	$3.84	1,067,082
2016-10-31	$4.06	$4.11	$3.86	$3.97	$3.97	1,359,640
2016-10-28	$4.30	$4.41	$4.13	$4.15	$4.15	1,090,828
2016-10-27	$4.74	$4.74	$4.30	$4.35	$4.35	1,409,009
2016-10-26	$4.74	$4.88	$4.61	$4.69	$4.69	1,156,042
2016-10-25	$5.09	$5.32	$4.77	$4.84	$4.84	1,225,757
2016-10-24	$5.66	$5.69	$5.09	$5.15	$5.15	1,626,592
2016-10-21	$5.93	$6.00	$5.61	$5.71	$5.71	795,154
2016-10-20	$5.72	$6.05	$5.71	$5.98	$5.98	449,597
2016-10-19	$5.85	$6.08	$5.74	$5.84	$5.84	748,895
2016-10-18	$5.83	$5.85	$5.67	$5.72	$5.72	498,265
2016-10-17	$5.91	$5.92	$5.55	$5.70	$5.70	703,873
2016-10-14	$6.06	$6.15	$5.81	$5.87	$5.87	575,740
2016-10-13	$5.83	$6.03	$5.70	$5.99	$5.99	839,610
2016-10-12	$6.02	$6.03	$5.72	$5.88	$5.88	1,086,486
2016-10-11	$6.35	$6.44	$6.22	$6.31	$6.31	890,757
2016-10-10	$6.32	$6.73	$6.30	$6.40	$6.40	1,013,660
2016-10-07	$6.41	$6.51	$5.94	$6.19	$6.19	1,308,502
2016-10-06	$6.41	$6.52	$6.15	$6.40	$6.40	1,384,983
2016-10-05	$5.97	$6.40	$5.88	$6.33	$6.33	1,188,533
2016-10-04	$5.54	$5.94	$5.54	$5.77	$5.77	959,504
2016-10-03	$5.66	$5.74	$5.34	$5.55	$5.55	1,313,209
2016-09-30	$5.57	$5.68	$5.41	$5.50	$5.50	1,149,864
2016-09-29	$5.26	$5.89	$5.24	$5.49	$5.49	2,202,801
2016-09-28	$4.62	$5.29	$4.49	$5.26	$5.26	2,057,036
2016-09-27	$4.54	$4.62	$4.35	$4.56	$4.56	1,427,902
2016-09-26	$4.74	$4.82	$4.53	$4.65	$4.65	1,556,361
2016-09-23	$5.04	$5.19	$4.65	$4.66	$4.66	1,392,612
2016-09-22	$5.25	$5.44	$5.07	$5.09	$5.09	1,149,091
2016-09-21	$5.14	$5.24	$5.05	$5.10	$5.10	994,628
2016-09-20	$5.09	$5.40	$4.96	$4.99	$4.99	1,263,412
2016-09-19	$5.42	$5.45	$5.10	$5.11	$5.11	1,015,686
2016-09-16	$5.17	$5.37	$5.14	$5.29	$5.29	1,481,886
2016-09-15	$5.27	$5.37	$5.20	$5.31	$5.31	691,998
2016-09-14	$5.36	$5.46	$5.18	$5.25	$5.25	960,961
2016-09-13	$5.65	$5.68	$5.30	$5.43	$5.43	1,113,455
2016-09-12	$5.26	$5.74	$5.16	$5.71	$5.71	978,155
2016-09-09	$5.66	$5.71	$5.26	$5.42	$5.42	993,522
2016-09-08	$5.31	$5.85	$5.26	$5.78	$5.78	1,647,105
2016-09-07	$5.17	$5.40	$5.07	$5.18	$5.18	740,373
2016-09-06	$5.19	$5.29	$5.07	$5.14	$5.14	1,110,284
2016-09-02	$5.07	$5.30	$5.07	$5.14	$5.14	625,501
2016-09-01	$5.42	$5.44	$4.92	$5.09	$5.09	1,323,273
2016-08-31	$5.63	$5.73	$5.41	$5.47	$5.47	709,050
2016-08-30	$5.69	$5.83	$5.65	$5.65	$5.65	794,425
2016-08-29	$5.43	$5.70	$5.40	$5.65	$5.65	454,748
2016-08-26	$5.39	$5.76	$5.35	$5.48	$5.48	804,101
2016-08-25	$5.42	$5.57	$5.28	$5.34	$5.34	612,695
2016-08-24	$5.73	$5.88	$5.43	$5.44	$5.44	744,206
2016-08-23	$5.73	$5.93	$5.71	$5.85	$5.85	939,324
2016-08-22	$5.73	$5.87	$5.60	$5.77	$5.77	867,036
2016-08-19	$5.84	$5.96	$5.73	$5.86	$5.86	1,150,020
2016-08-18	$5.57	$6.11	$5.56	$5.89	$5.89	1,570,774
2016-08-17	$5.59	$5.60	$5.30	$5.50	$5.50	944,263
2016-08-16	$5.75	$5.79	$5.49	$5.64	$5.64	806,598
2016-08-15	$5.58	$5.81	$5.39	$5.79	$5.79	1,622,645
2016-08-12	$5.68	$5.69	$5.44	$5.50	$5.50	1,212,409
2016-08-11	$5.93	$5.98	$5.59	$5.60	$5.60	1,640,712
2016-08-10	$6.46	$6.46	$5.75	$5.78	$5.78	1,266,745
2016-08-09	$6.67	$6.77	$6.17	$6.36	$6.36	1,959,685
2016-08-08	$6.05	$6.69	$6.02	$6.65	$6.65	2,073,930
2016-08-05	$6.34	$6.38	$5.83	$5.99	$5.99	2,715,240
2016-08-04	$7.83	$7.89	$6.28	$6.33	$6.33	4,189,852
2016-08-03	$7.56	$7.93	$7.52	$7.87	$7.87	1,070,488
2016-08-02	$7.95	$8.13	$7.41	$7.60	$7.60	986,984
2016-08-01	$7.83	$7.85	$7.58	$7.79	$7.79	973,577
2016-07-29	$7.78	$8.02	$7.70	$7.98	$7.98	996,882
2016-07-28	$7.91	$8.02	$7.67	$7.88	$7.88	1,324,141
2016-07-27	$8.33	$8.53	$7.80	$7.99	$7.99	1,355,690
2016-07-26	$7.94	$8.27	$7.90	$8.24	$8.24	478,301
2016-07-25	$7.96	$8.11	$7.87	$7.99	$7.99	840,587
2016-07-22	$8.31	$8.37	$8.00	$8.12	$8.12	785,135
2016-07-21	$8.39	$8.75	$8.28	$8.32	$8.32	542,468
2016-07-20	$8.20	$8.53	$7.98	$8.41	$8.41	828,619
2016-07-19	$8.75	$8.75	$8.32	$8.38	$8.38	586,446
2016-07-18	$8.60	$8.86	$8.26	$8.84	$8.84	464,402
2016-07-15	$8.97	$9.02	$8.67	$8.72	$8.72	445,022
2016-07-14	$9.13	$9.30	$8.88	$8.89	$8.89	481,832
2016-07-13	$9.38	$9.62	$8.75	$9.00	$9.00	773,516
2016-07-12	$8.74	$9.57	$8.74	$9.41	$9.41	693,181
2016-07-11	$8.63	$8.80	$8.41	$8.46	$8.46	719,639
2016-07-08	$8.00	$8.62	$8.00	$8.48	$8.48	834,125
2016-07-07	$8.33	$8.73	$7.92	$7.95	$7.95	1,042,828
2016-07-06	$8.24	$8.39	$8.06	$8.25	$8.25	502,068
2016-07-05	$8.74	$8.90	$7.94	$8.34	$8.34	901,138
2016-07-01	$8.29	$9.10	$8.29	$9.09	$9.09	824,553
2016-06-30	$8.52	$8.58	$8.20	$8.34	$8.34	625,063
2016-06-29	$8.79	$8.79	$8.40	$8.56	$8.56	1,087,366
2016-06-28	$8.30	$8.64	$8.27	$8.59	$8.59	1,267,478
2016-06-27	$8.60	$8.67	$8.01	$8.06	$8.06	1,826,023
2016-06-24	$8.54	$8.93	$8.47	$8.84	$8.84	2,189,741
2016-06-23	$9.26	$9.46	$9.08	$9.24	$9.24	773,018
2016-06-22	$9.39	$9.62	$8.97	$8.98	$8.98	695,417
2016-06-21	$9.26	$9.40	$8.90	$9.31	$9.31	782,523
2016-06-20	$9.80	$9.82	$9.23	$9.38	$9.38	774,802
2016-06-17	$8.86	$9.70	$8.83	$9.39	$9.39	1,249,581
2016-06-16	$8.54	$8.69	$8.16	$8.61	$8.61	918,845
2016-06-15	$9.06	$9.39	$8.80	$8.83	$8.83	594,892
2016-06-14	$9.00	$9.32	$8.84	$9.04	$9.04	814,834
2016-06-13	$8.87	$9.30	$8.73	$9.07	$9.07	664,990
2016-06-10	$9.17	$9.49	$8.96	$8.99	$8.99	667,871
2016-06-09	$9.50	$9.64	$9.25	$9.51	$9.51	791,316
2016-06-08	$9.58	$9.82	$9.44	$9.81	$9.81	1,191,668
2016-06-07	$9.24	$9.60	$9.21	$9.36	$9.36	811,139
2016-06-06	$8.27	$9.25	$8.27	$9.20	$9.20	1,154,407
2016-06-03	$8.06	$8.27	$7.99	$8.14	$8.14	512,392
2016-06-02	$7.93	$8.10	$7.75	$8.06	$8.06	597,971
2016-06-01	$8.15	$8.24	$7.67	$8.06	$8.06	1,005,427
2016-05-31	$8.45	$8.74	$8.22	$8.31	$8.31	599,074
2016-05-27	$8.28	$8.43	$8.07	$8.38	$8.38	649,189
2016-05-26	$9.39	$9.43	$8.25	$8.30	$8.30	1,607,155
2016-05-25	$8.75	$9.26	$8.70	$9.11	$9.11	1,109,566
2016-05-24	$8.72	$8.82	$8.35	$8.60	$8.60	687,882
2016-05-23	$8.73	$8.82	$8.54	$8.61	$8.61	561,281
2016-05-20	$8.83	$9.12	$8.68	$8.89	$8.89	1,036,355
2016-05-19	$9.06	$9.16	$8.61	$8.79	$8.79	1,219,359
2016-05-18	$9.74	$9.99	$9.14	$9.24	$9.24	982,339
2016-05-17	$10.00	$10.25	$9.74	$9.84	$9.84	906,503
2016-05-16	$10.01	$10.53	$9.88	$10.01	$10.01	902,434
2016-05-13	$9.96	$10.15	$9.63	$9.66	$9.66	691,688
2016-05-12	$10.45	$10.64	$9.52	$9.93	$9.93	854,127
2016-05-11	$10.47	$10.71	$10.16	$10.30	$10.30	1,084,014
2016-05-10	$9.79	$10.36	$9.57	$10.30	$10.30	663,291
2016-05-09	$10.27	$10.44	$9.45	$9.80	$9.80	984,819
2016-05-06	$9.94	$10.57	$9.70	$10.45	$10.45	1,245,091
2016-05-05	$11.26	$11.75	$10.03	$10.11	$10.11	1,827,965
2016-05-04	$10.81	$11.23	$10.47	$10.47	$10.47	1,222,087
2016-05-03	$11.14	$11.17	$10.45	$10.63	$10.63	903,225
2016-05-02	$11.72	$11.76	$11.03	$11.47	$11.47	976,734
2016-04-29	$11.85	$12.47	$11.38	$11.74	$11.74	975,689
2016-04-28	$11.68	$12.38	$11.56	$11.65	$11.65	886,954
2016-04-27	$11.55	$12.57	$11.51	$11.78	$11.78	1,733,389
2016-04-26	$11.35	$11.62	$10.98	$11.38	$11.38	1,354,680
2016-04-25	$11.31	$11.68	$10.91	$11.23	$11.23	1,624,362
2016-04-22	$10.56	$11.69	$10.50	$11.39	$11.39	1,022,092
2016-04-21	$10.94	$11.09	$10.43	$10.46	$10.46	536,588
2016-04-20	$10.62	$11.03	$10.43	$10.89	$10.89	1,161,660
2016-04-19	$10.12	$10.82	$9.98	$10.58	$10.58	1,000,663
2016-04-18	$9.23	$10.04	$9.17	$9.84	$9.84	436,431
2016-04-15	$9.54	$9.88	$9.44	$9.72	$9.72	580,373
2016-04-14	$10.42	$10.42	$9.44	$9.71	$9.71	924,635
2016-04-13	$10.12	$10.62	$9.80	$10.41	$10.41	1,249,935
2016-04-12	$8.90	$10.12	$8.71	$9.99	$9.99	1,331,513
2016-04-11	$8.83	$9.22	$8.72	$8.81	$8.81	855,290
2016-04-08	$8.65	$8.87	$8.51	$8.70	$8.70	605,660
2016-04-07	$8.66	$8.96	$8.16	$8.28	$8.28	1,207,699
2016-04-06	$8.99	$9.23	$8.54	$8.83	$8.83	703,617
2016-04-05	$8.72	$8.86	$8.45	$8.79	$8.79	748,413
2016-04-04	$9.14	$9.69	$8.65	$8.88	$8.88	913,660
2016-04-01	$9.52	$9.56	$8.85	$9.18	$9.18	773,593
2016-03-31	$9.47	$10.01	$9.47	$9.93	$9.93	652,976
2016-03-30	$9.52	$9.68	$9.11	$9.50	$9.50	1,059,198
2016-03-29	$8.81	$9.35	$8.56	$9.27	$9.27	1,322,729
2016-03-28	$9.51	$9.60	$8.75	$9.15	$9.15	707,641
2016-03-24	$8.94	$9.53	$8.94	$9.51	$9.51	1,074,638
2016-03-23	$10.00	$10.20	$9.34	$9.36	$9.36	808,043
2016-03-22	$10.18	$10.32	$9.90	$10.20	$10.20	481,922
2016-03-21	$10.12	$10.45	$9.69	$10.38	$10.38	669,250
2016-03-18	$10.27	$10.67	$9.95	$10.31	$10.31	2,690,129
2016-03-17	$9.41	$10.22	$9.17	$10.05	$10.05	980,769
2016-03-16	$9.58	$9.79	$8.90	$9.28	$9.28	1,361,581
2016-03-15	$9.69	$9.69	$9.02	$9.46	$9.46	961,266
2016-03-14	$10.02	$10.35	$9.70	$9.97	$9.97	731,649
2016-03-11	$10.12	$10.67	$10.07	$10.42	$10.42	793,124
2016-03-10	$9.82	$9.83	$9.00	$9.75	$9.75	1,750,619
2016-03-09	$10.34	$10.68	$9.51	$9.99	$9.99	1,878,181
2016-03-08	$11.74	$11.82	$9.53	$10.52	$10.52	2,654,958
2016-03-07	$11.40	$12.98	$11.30	$12.28	$12.28	2,494,444
2016-03-04	$10.25	$12.03	$10.22	$11.32	$11.32	2,216,559
2016-03-03	$9.07	$10.13	$9.07	$10.10	$10.10	1,673,220
2016-03-02	$8.85	$9.19	$8.61	$9.17	$9.17	1,038,652
2016-03-01	$8.64	$9.23	$8.38	$9.02	$9.02	1,615,153
2016-02-29	$7.59	$8.62	$7.59	$8.59	$8.59	1,976,830
2016-02-26	$7.01	$7.89	$6.96	$7.56	$7.56	1,263,288
2016-02-25	$6.95	$7.22	$6.50	$6.77	$6.77	967,723
2016-02-24	$6.55	$7.04	$6.42	$7.02	$7.02	1,193,413
2016-02-23	$7.00	$7.34	$6.73	$6.74	$6.74	978,480
2016-02-22	$6.69	$7.30	$6.64	$7.14	$7.14	1,194,736
2016-02-19	$6.74	$7.00	$6.34	$6.53	$6.53	1,925,156
2016-02-18	$6.31	$7.36	$5.81	$6.90	$6.90	2,819,523
2016-02-17	$6.16	$6.75	$6.15	$6.66	$6.66	1,892,398
2016-02-16	$6.11	$6.37	$5.81	$6.06	$6.06	1,691,369
2016-02-12	$6.08	$6.12	$5.58	$5.81	$5.81	2,478,471
2016-02-11	$6.29	$6.47	$5.89	$5.90	$5.90	1,577,551
2016-02-10	$7.02	$7.15	$6.46	$6.48	$6.48	1,142,699
2016-02-09	$7.30	$7.48	$7.01	$7.08	$7.08	1,025,527
2016-02-08	$7.69	$7.71	$7.21	$7.49	$7.49	849,102
2016-02-05	$8.02	$8.35	$7.75	$7.89	$7.89	857,572
2016-02-04	$7.59	$8.39	$7.52	$8.17	$8.17	1,541,378
2016-02-03	$7.40	$7.52	$6.92	$7.50	$7.50	1,127,385
2016-02-02	$7.51	$7.55	$7.09	$7.26	$7.26	919,008
2016-02-01	$7.93	$7.99	$7.57	$7.70	$7.70	1,035,610
2016-01-29	$8.17	$8.48	$7.75	$8.13	$8.13	1,200,061
2016-01-28	$8.28	$8.48	$7.89	$8.08	$8.08	1,021,012
2016-01-27	$7.76	$8.48	$7.75	$7.94	$7.94	1,212,598
2016-01-26	$7.57	$7.88	$7.33	$7.86	$7.86	802,091
2016-01-25	$7.73	$8.16	$7.33	$7.36	$7.36	670,345
2016-01-22	$8.29	$8.45	$7.80	$7.96	$7.96	1,121,557
2016-01-21	$6.76	$7.99	$6.66	$7.86	$7.86	1,129,944
2016-01-20	$6.77	$7.11	$6.20	$6.93	$6.93	1,445,416
2016-01-19	$7.38	$7.47	$6.96	$7.00	$7.00	907,437
2016-01-15	$7.38	$7.50	$7.00	$7.34	$7.34	944,436
2016-01-14	$7.64	$8.17	$7.45	$7.78	$7.78	1,473,875
2016-01-13	$7.84	$8.11	$7.44	$7.55	$7.55	1,651,880
2016-01-12	$7.96	$8.16	$7.44	$7.75	$7.75	2,059,246
2016-01-11	$8.31	$8.31	$7.79	$7.80	$7.80	2,047,865
2016-01-08	$8.06	$8.50	$7.75	$8.40	$8.40	1,467,413
2016-01-07	$8.44	$8.70	$7.92	$7.99	$7.99	1,498,034
2016-01-06	$9.01	$9.06	$8.76	$8.92	$8.92	953,727
2016-01-05	$10.01	$10.16	$9.27	$9.37	$9.37	918,972
2016-01-04	$9.93	$10.33	$9.73	$10.12	$10.12	1,164,720
2015-12-31	$9.76	$10.08	$9.63	$9.94	$9.94	1,177,740
2015-12-30	$9.50	$10.07	$9.50	$9.83	$9.83	1,080,753
2015-12-29	$9.88	$10.11	$9.36	$9.72	$9.72	1,201,587
2015-12-28	$10.08	$10.26	$9.52	$9.62	$9.62	1,286,939
2015-12-24	$10.66	$10.84	$10.25	$10.29	$10.29	1,239,887
2015-12-23	$9.96	$10.67	$9.86	$10.62	$10.62	2,080,641
2015-12-22	$8.66	$9.77	$8.66	$9.60	$9.60	1,565,658
2015-12-21	$8.55	$8.83	$8.23	$8.75	$8.75	1,263,823
2015-12-18	$8.71	$8.86	$8.33	$8.49	$8.49	2,423,354
2015-12-17	$9.27	$9.34	$8.50	$8.64	$8.64	1,307,959
2015-12-16	$9.28	$9.60	$9.01	$9.29	$9.29	1,227,290
2015-12-15	$9.49	$9.91	$9.31	$9.35	$9.35	1,518,135
2015-12-14	$9.58	$9.93	$9.02	$9.36	$9.36	1,434,582
2015-12-11	$10.05	$10.05	$9.55	$9.58	$9.58	857,033
2015-12-10	$9.63	$10.12	$9.60	$10.05	$10.05	505,586
2015-12-09	$9.97	$10.30	$9.56	$9.68	$9.68	794,353
2015-12-08	$9.95	$10.25	$9.66	$9.68	$9.68	1,201,737
2015-12-07	$10.10	$10.24	$9.50	$10.24	$10.24	1,297,502
2015-12-04	$11.14	$11.21	$10.06	$10.41	$10.41	1,200,384
2015-12-03	$11.82	$12.09	$11.05	$11.35	$11.35	1,163,913
2015-12-02	$12.00	$12.18	$11.42	$11.64	$11.64	735,559
2015-12-01	$12.22	$12.51	$12.00	$12.23	$12.23	684,287
2015-11-30	$11.98	$12.42	$11.89	$12.25	$12.25	828,708
2015-11-27	$12.21	$12.22	$11.72	$11.85	$11.85	472,454
2015-11-25	$12.49	$12.78	$12.03	$12.38	$12.38	740,513
2015-11-24	$12.12	$12.80	$11.97	$12.62	$12.62	1,119,929
2015-11-23	$11.98	$12.25	$11.51	$11.95	$11.95	905,014
2015-11-20	$12.26	$12.42	$11.92	$11.98	$11.98	778,753
2015-11-19	$12.57	$12.61	$11.78	$12.20	$12.20	829,954
2015-11-18	$12.62	$13.10	$12.10	$12.76	$12.76	620,291
2015-11-17	$12.91	$13.15	$12.51	$12.60	$12.60	846,000
2015-11-16	$12.77	$13.29	$12.52	$12.99	$12.99	535,405
2015-11-13	$12.36	$12.87	$12.20	$12.79	$12.79	711,667
2015-11-12	$12.57	$13.03	$12.20	$12.44	$12.44	1,000,403
2015-11-11	$13.91	$14.23	$12.66	$12.86	$12.86	1,034,909
2015-11-10	$13.93	$14.18	$13.53	$13.93	$13.93	933,553
2015-11-09	$14.06	$14.36	$13.57	$13.95	$13.95	631,427
2015-11-06	$13.62	$14.29	$13.46	$14.13	$14.13	711,292
2015-11-05	$14.23	$14.46	$13.72	$13.82	$13.82	633,099
2015-11-04	$14.99	$15.33	$14.17	$14.41	$14.41	1,083,527
2015-11-03	$14.26	$15.13	$14.24	$15.03	$15.03	1,501,039
2015-11-02	$13.47	$14.33	$13.33	$14.19	$14.19	1,343,810
2015-10-30	$13.00	$13.56	$12.22	$13.51	$13.51	2,478,673
2015-10-29	$13.72	$14.40	$13.24	$13.39	$13.39	2,091,657
2015-10-28	$13.85	$14.82	$13.43	$14.52	$14.52	1,720,794
2015-10-27	$13.96	$14.08	$13.11	$13.65	$13.65	1,379,287
2015-10-26	$15.27	$15.34	$13.98	$14.20	$14.20	1,273,407
2015-10-23	$15.68	$15.98	$15.27	$15.37	$15.37	754,352
2015-10-22	$15.68	$16.24	$15.61	$15.80	$15.80	659,364
2015-10-21	$16.32	$16.50	$15.48	$15.54	$15.54	894,627
2015-10-20	$15.56	$16.67	$15.37	$16.51	$16.51	1,050,576
2015-10-19	$16.10	$16.25	$15.51	$15.64	$15.64	861,172
2015-10-16	$16.71	$16.71	$15.71	$16.34	$16.34	558,592
2015-10-15	$16.06	$16.71	$15.88	$16.60	$16.60	553,489
2015-10-14	$15.74	$16.26	$15.51	$16.19	$16.19	489,670
2015-10-13	$15.75	$16.43	$15.61	$15.81	$15.81	561,656
2015-10-12	$16.95	$16.96	$15.52	$15.95	$15.95	680,022
2015-10-09	$17.44	$17.69	$16.65	$16.77	$16.77	631,992
2015-10-08	$16.63	$17.53	$16.02	$17.10	$17.10	1,020,620
2015-10-07	$16.92	$17.80	$16.15	$16.62	$16.62	1,062,848
2015-10-06	$15.74	$16.74	$15.72	$16.63	$16.63	1,102,645
2015-10-05	$15.09	$16.24	$15.09	$15.74	$15.74	1,007,697
2015-10-02	$13.22	$14.87	$13.20	$14.85	$14.85	616,692
2015-10-01	$13.71	$14.37	$13.22	$13.34	$13.34	1,267,688
2015-09-30	$13.99	$14.18	$13.33	$13.53	$13.53	997,183
2015-09-29	$13.90	$14.21	$13.53	$13.93	$13.93	872,819
2015-09-28	$13.96	$14.05	$13.53	$13.75	$13.75	957,392
2015-09-25	$14.46	$14.46	$13.90	$14.04	$14.04	1,229,861
2015-09-24	$14.29	$14.58	$13.99	$14.26	$14.26	1,325,562
2015-09-23	$15.12	$15.16	$14.21	$14.30	$14.30	1,036,594
2015-09-22	$15.22	$15.63	$14.61	$15.01	$15.01	1,577,153
2015-09-21	$16.38	$16.62	$15.42	$15.49	$15.49	844,008
2015-09-18	$16.89	$17.12	$16.16	$16.20	$16.20	1,046,134
2015-09-17	$17.05	$17.81	$16.35	$17.24	$17.24	1,205,178
2015-09-16	$17.07	$17.59	$16.81	$17.07	$17.07	2,004,082
2015-09-15	$16.36	$16.98	$16.07	$16.90	$16.90	1,138,942
2015-09-14	$16.38	$16.52	$16.11	$16.26	$16.26	478,580
2015-09-11	$16.80	$17.04	$16.19	$16.47	$16.47	854,042
2015-09-10	$17.19	$17.43	$16.79	$17.06	$17.06	1,254,436
2015-09-09	$17.93	$18.35	$16.81	$17.15	$17.15	791,221
2015-09-08	$18.02	$18.08	$17.24	$17.80	$17.80	1,141,191
2015-09-04	$17.63	$18.24	$17.54	$17.85	$17.85	860,396
2015-09-03	$18.23	$18.69	$17.74	$18.00	$18.00	636,785
2015-09-02	$18.50	$18.79	$17.67	$18.09	$18.09	684,150
2015-09-01	$19.01	$19.26	$18.28	$18.42	$18.42	1,156,956
2015-08-31	$18.57	$20.35	$18.00	$19.75	$19.75	1,251,370
2015-08-28	$18.01	$19.93	$18.01	$18.94	$18.94	1,059,889
2015-08-27	$17.32	$18.36	$17.25	$18.29	$18.29	858,666
2015-08-26	$16.79	$17.19	$16.48	$16.92	$16.92	747,126
2015-08-25	$17.14	$17.35	$16.22	$16.29	$16.29	654,427
2015-08-24	$15.99	$17.47	$15.60	$16.29	$16.29	1,228,000
2015-08-21	$16.56	$17.31	$16.56	$16.96	$16.96	635,724
2015-08-20	$18.03	$18.30	$17.03	$17.09	$17.09	793,111
2015-08-19	$18.86	$19.22	$17.78	$18.03	$18.03	644,157
2015-08-18	$19.24	$19.41	$18.77	$19.05	$19.05	448,446
2015-08-17	$18.86	$19.57	$18.74	$19.25	$19.25	607,616

Hornbeck Offshore Services Inc (HOSSQ) News Headlines

Recent Hornbeck Offshore Services Inc (HOSSQ) News

Similar Companies to Hornbeck Offshore Services Inc (HOSSQ) 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	--	--	--

Hornbeck Offshore Services Inc (HOSSQ) Exchange: PINK