Houston Wire & Cable Company (HWCC) Stock

Data as of May 2, 2025

$5.30 ($0.01) 0.19%

Houston Wire & Cable Company - Daily Information

Click for more stock information on Houston Wire & Cable Company.

Daily Information	Data
Date	May 2, 2025
Open	$5.29
Previous Close	$5.30
High	$5.30
Low	$5.29
Adjusted Open	$5.29
Previous Adjusted Close	$5.30
Adjusted High	$5.30
Adjusted Low	$5.29

About Houston Wire & Cable Company (HWCC)

Houston Wire & Cable Company (HWCC) is a leading distributor of electrical specialty products and related services in the United States. The Company has served the needs of the electrical infrastructure industry for over 35 years, providing in-stock availability of wire and cable, as well as related materials and supplies. The companyâs product offering includes stainless steel and aluminum cable for aircraft control and communication applications, high-temperature wire for industrial and petroleum industries, various specialty cables used in networks, data processing and fire protection, and products used to manage and protect cables, wires and other types of wiring in commercial and industrial plants. HWCC has grown significantly since its inception in 1984. What started as 200 members of staff and the servicing 9-states has now entered 25 states with a growing staff base of over 750 employees spread across 11 locations. The company has achieved annual sales of $333.3M in 2018

Invest in Houston Wire & Cable Company (HWCC)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Low correlation to stocks & bonds!

Historical Stock Data for Houston Wire & Cable Company (HWCC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-15	$5.29	$5.30	$5.29	$5.30	$5.30	11,467
2021-06-14	$5.28	$5.30	$5.28	$5.29	$5.29	26,155
2021-06-11	$5.28	$5.30	$5.28	$5.30	$5.30	121,564
2021-06-10	$5.28	$5.29	$5.28	$5.28	$5.28	11,970
2021-06-09	$5.28	$5.29	$5.27	$5.28	$5.28	98,469
2021-06-08	$5.28	$5.29	$5.27	$5.28	$5.28	27,008
2021-06-07	$5.27	$5.29	$5.27	$5.27	$5.27	26,971
2021-06-04	$5.28	$5.29	$5.27	$5.28	$5.28	58,903
2021-06-03	$5.27	$5.28	$5.27	$5.28	$5.28	14,873
2021-06-02	$5.27	$5.29	$5.27	$5.27	$5.27	10,378
2021-06-01	$5.27	$5.29	$5.27	$5.27	$5.27	14,899
2021-05-28	$5.28	$5.29	$5.27	$5.29	$5.29	27,729
2021-05-27	$5.27	$5.29	$5.27	$5.28	$5.28	64,637
2021-05-26	$5.29	$5.29	$5.28	$5.28	$5.28	25,074
2021-05-25	$5.28	$5.29	$5.28	$5.28	$5.28	24,788
2021-05-24	$5.26	$5.29	$5.26	$5.28	$5.28	63,278
2021-05-21	$5.26	$5.29	$5.26	$5.27	$5.27	58,311
2021-05-20	$5.27	$5.27	$5.26	$5.27	$5.27	37,320
2021-05-19	$5.25	$5.27	$5.25	$5.27	$5.27	23,486
2021-05-18	$5.27	$5.29	$5.26	$5.26	$5.26	40,977
2021-05-17	$5.25	$5.28	$5.25	$5.27	$5.27	26,694
2021-05-14	$5.25	$5.26	$5.24	$5.25	$5.25	124,384
2021-05-13	$5.25	$5.26	$5.24	$5.25	$5.25	111,597
2021-05-12	$5.26	$5.26	$5.24	$5.25	$5.25	182,017
2021-05-11	$5.23	$5.25	$5.22	$5.25	$5.25	22,007
2021-05-10	$5.25	$5.26	$5.21	$5.23	$5.23	143,887
2021-05-07	$5.27	$5.28	$5.24	$5.26	$5.26	102,793
2021-05-06	$5.26	$5.27	$5.25	$5.25	$5.25	69,630
2021-05-05	$5.26	$5.27	$5.26	$5.27	$5.27	68,420
2021-05-04	$5.26	$5.26	$5.25	$5.25	$5.25	10,709
2021-05-03	$5.26	$5.27	$5.25	$5.25	$5.25	20,246
2021-04-30	$5.26	$5.26	$5.24	$5.25	$5.25	119,036
2021-04-29	$5.27	$5.28	$5.25	$5.26	$5.26	157,271
2021-04-28	$5.28	$5.29	$5.26	$5.27	$5.27	89,615
2021-04-27	$5.27	$5.29	$5.26	$5.27	$5.27	145,126
2021-04-26	$5.29	$5.29	$5.26	$5.26	$5.26	54,626
2021-04-23	$5.32	$5.32	$5.30	$5.31	$5.31	30,749
2021-04-22	$5.32	$5.32	$5.28	$5.31	$5.31	158,210
2021-04-21	$5.26	$5.33	$5.26	$5.33	$5.33	170,464
2021-04-20	$5.28	$5.31	$5.26	$5.29	$5.29	60,705
2021-04-19	$5.26	$5.29	$5.24	$5.28	$5.28	218,020
2021-04-16	$5.25	$5.26	$5.23	$5.25	$5.25	188,720
2021-04-15	$5.24	$5.26	$5.24	$5.24	$5.24	80,382
2021-04-14	$5.23	$5.25	$5.23	$5.24	$5.24	72,498
2021-04-13	$5.24	$5.25	$5.23	$5.24	$5.24	187,716
2021-04-12	$5.24	$5.25	$5.23	$5.25	$5.25	237,410
2021-04-09	$5.25	$5.25	$5.23	$5.24	$5.24	59,467
2021-04-08	$5.24	$5.25	$5.23	$5.24	$5.24	14,389
2021-04-07	$5.25	$5.27	$5.23	$5.24	$5.24	26,989
2021-04-06	$5.23	$5.26	$5.23	$5.25	$5.25	56,320
2021-04-05	$5.24	$5.25	$5.23	$5.24	$5.24	74,473
2021-04-01	$5.25	$5.26	$5.22	$5.25	$5.25	246,429
2021-03-31	$5.25	$5.25	$5.21	$5.22	$5.22	1,140,664
2021-03-30	$5.24	$5.27	$5.23	$5.25	$5.25	151,248
2021-03-29	$5.23	$5.25	$5.21	$5.23	$5.23	348,715
2021-03-26	$5.22	$5.29	$5.22	$5.24	$5.24	491,851
2021-03-25	$5.24	$5.68	$5.20	$5.23	$5.23	8,192,243
2021-03-24	$3.80	$3.96	$3.77	$3.80	$3.80	23,188
2021-03-23	$3.90	$3.92	$3.81	$3.81	$3.81	51,866
2021-03-22	$3.87	$3.95	$3.77	$3.91	$3.91	52,502
2021-03-19	$3.69	$3.88	$3.64	$3.78	$3.78	74,961
2021-03-18	$3.70	$3.72	$3.66	$3.68	$3.68	30,913
2021-03-17	$3.78	$3.80	$3.65	$3.66	$3.66	55,735
2021-03-16	$3.91	$4.16	$3.72	$3.80	$3.80	68,025
2021-03-15	$3.77	$3.87	$3.73	$3.85	$3.85	98,027
2021-03-12	$3.82	$3.91	$3.63	$3.72	$3.72	89,984
2021-03-11	$3.85	$3.95	$3.77	$3.78	$3.78	31,555
2021-03-10	$3.77	$4.00	$3.77	$3.90	$3.90	20,029
2021-03-09	$3.99	$4.10	$3.90	$3.90	$3.90	17,547
2021-03-08	$3.87	$4.14	$3.84	$3.99	$3.99	61,064
2021-03-05	$3.86	$4.03	$3.57	$3.79	$3.79	48,647
2021-03-04	$4.04	$4.05	$3.83	$3.87	$3.87	38,048
2021-03-03	$4.08	$4.29	$3.97	$4.06	$4.06	77,797
2021-03-02	$4.05	$4.20	$4.03	$4.13	$4.13	17,663
2021-03-01	$4.01	$4.24	$4.01	$4.10	$4.10	23,653
2021-02-26	$4.12	$4.35	$3.91	$4.08	$4.08	32,933
2021-02-25	$4.27	$4.30	$3.83	$3.97	$3.97	74,830
2021-02-24	$4.14	$4.40	$4.13	$4.18	$4.18	40,017
2021-02-23	$4.21	$4.28	$4.10	$4.14	$4.14	55,145
2021-02-22	$4.10	$4.31	$4.10	$4.30	$4.30	48,978
2021-02-19	$4.09	$4.23	$4.09	$4.18	$4.18	19,027
2021-02-18	$4.34	$4.37	$4.09	$4.10	$4.10	42,982
2021-02-17	$4.27	$4.42	$4.09	$4.30	$4.30	19,231
2021-02-16	$4.08	$4.28	$4.08	$4.28	$4.28	43,100
2021-02-12	$4.07	$4.18	$4.01	$4.13	$4.13	38,937
2021-02-11	$4.05	$4.08	$3.91	$4.04	$4.04	26,505
2021-02-10	$3.95	$4.09	$3.90	$4.09	$4.09	47,512
2021-02-09	$3.90	$4.00	$3.79	$3.93	$3.93	39,079
2021-02-08	$3.88	$3.88	$3.73	$3.86	$3.86	36,593
2021-02-05	$3.86	$3.91	$3.67	$3.81	$3.81	40,763
2021-02-04	$3.96	$3.96	$3.74	$3.89	$3.89	69,002
2021-02-03	$3.57	$3.77	$3.49	$3.74	$3.74	62,704
2021-02-02	$3.40	$3.65	$3.39	$3.60	$3.60	78,892
2021-02-01	$3.35	$3.48	$3.35	$3.42	$3.42	59,279
2021-01-29	$3.37	$3.46	$3.31	$3.34	$3.34	29,442
2021-01-28	$3.21	$3.43	$3.21	$3.39	$3.39	59,630
2021-01-27	$3.47	$3.47	$3.25	$3.25	$3.25	122,952
2021-01-26	$3.56	$3.60	$3.22	$3.51	$3.51	210,907
2021-01-25	$3.78	$3.84	$3.47	$3.50	$3.50	199,793
2021-01-22	$3.74	$4.75	$3.56	$3.79	$3.79	2,644,848
2021-01-21	$3.68	$3.80	$3.47	$3.73	$3.73	60,887
2021-01-20	$3.59	$3.74	$3.59	$3.66	$3.66	60,784
2021-01-19	$3.48	$3.70	$3.48	$3.57	$3.57	81,687
2021-01-15	$3.37	$3.52	$3.25	$3.48	$3.48	60,878
2021-01-14	$3.12	$3.39	$3.12	$3.37	$3.37	64,480
2021-01-13	$3.02	$3.14	$3.01	$3.14	$3.14	101,613
2021-01-12	$3.07	$3.08	$2.94	$2.98	$2.98	150,843
2021-01-11	$3.02	$3.17	$2.98	$2.99	$2.99	150,246
2021-01-08	$2.96	$3.13	$2.93	$2.99	$2.99	176,577
2021-01-07	$2.81	$3.00	$2.75	$2.93	$2.93	201,813
2021-01-06	$2.80	$2.96	$2.77	$2.83	$2.83	141,089
2021-01-05	$2.77	$2.77	$2.71	$2.74	$2.74	123,070
2021-01-04	$2.81	$2.86	$2.74	$2.75	$2.75	303,773
2020-12-31	$2.90	$2.90	$2.76	$2.79	$2.79	59,923
2020-12-30	$2.76	$3.24	$2.64	$2.88	$2.88	446,505
2020-12-29	$2.66	$2.75	$2.61	$2.72	$2.72	64,306
2020-12-28	$2.70	$2.73	$2.62	$2.65	$2.65	99,553
2020-12-24	$2.66	$2.69	$2.60	$2.66	$2.66	44,320
2020-12-23	$2.60	$2.64	$2.59	$2.60	$2.60	88,111
2020-12-22	$2.59	$2.66	$2.57	$2.60	$2.60	77,440
2020-12-21	$2.68	$2.71	$2.61	$2.62	$2.62	153,108
2020-12-18	$2.72	$2.76	$2.65	$2.66	$2.66	52,205
2020-12-17	$2.73	$2.78	$2.68	$2.70	$2.70	28,018
2020-12-16	$2.70	$2.75	$2.65	$2.70	$2.70	27,568
2020-12-15	$2.65	$2.71	$2.64	$2.69	$2.69	33,747
2020-12-14	$2.77	$2.82	$2.68	$2.68	$2.68	60,245
2020-12-11	$2.83	$2.83	$2.71	$2.75	$2.75	34,195
2020-12-10	$2.70	$2.80	$2.70	$2.80	$2.80	36,971
2020-12-09	$2.76	$2.80	$2.69	$2.72	$2.72	21,913
2020-12-08	$2.73	$2.84	$2.73	$2.74	$2.74	51,541
2020-12-07	$2.77	$2.85	$2.74	$2.75	$2.75	52,333
2020-12-04	$2.78	$2.90	$2.77	$2.82	$2.82	117,881
2020-12-03	$2.80	$2.88	$2.72	$2.80	$2.80	68,574
2020-12-02	$2.63	$2.76	$2.59	$2.70	$2.70	83,906
2020-12-01	$2.66	$2.66	$2.61	$2.62	$2.62	62,309
2020-11-30	$2.66	$2.66	$2.63	$2.63	$2.63	32,238
2020-11-27	$2.63	$2.68	$2.57	$2.68	$2.68	53,221
2020-11-25	$2.66	$2.69	$2.56	$2.60	$2.60	74,253
2020-11-24	$2.62	$2.68	$2.57	$2.60	$2.60	389,474
2020-11-23	$2.55	$2.60	$2.50	$2.53	$2.53	65,249
2020-11-20	$2.70	$2.70	$2.57	$2.60	$2.60	34,157
2020-11-19	$2.83	$2.85	$2.64	$2.73	$2.73	39,618
2020-11-18	$2.93	$2.93	$2.74	$2.80	$2.80	27,653
2020-11-17	$2.87	$2.90	$2.82	$2.89	$2.89	41,343
2020-11-16	$2.80	$2.94	$2.72	$2.89	$2.89	86,331
2020-11-13	$2.73	$2.81	$2.65	$2.75	$2.75	46,252
2020-11-12	$2.71	$2.83	$2.57	$2.67	$2.67	173,341
2020-11-11	$2.83	$2.85	$2.64	$2.77	$2.77	18,866
2020-11-10	$2.88	$2.90	$2.76	$2.79	$2.79	21,758
2020-11-09	$2.89	$2.89	$2.65	$2.76	$2.76	23,122
2020-11-06	$2.74	$2.85	$2.68	$2.79	$2.79	44,398
2020-11-05	$2.74	$2.80	$2.74	$2.78	$2.78	9,360
2020-11-04	$2.84	$2.86	$2.74	$2.76	$2.76	9,139
2020-11-03	$2.86	$2.89	$2.81	$2.86	$2.86	19,945
2020-11-02	$2.79	$2.86	$2.69	$2.85	$2.85	14,561
2020-10-30	$2.81	$2.81	$2.74	$2.75	$2.75	13,931
2020-10-29	$2.74	$2.88	$2.70	$2.86	$2.86	23,641
2020-10-28	$2.70	$2.78	$2.70	$2.77	$2.77	7,273
2020-10-27	$2.72	$2.81	$2.72	$2.80	$2.80	15,533
2020-10-26	$2.62	$2.77	$2.62	$2.77	$2.77	7,894
2020-10-23	$2.73	$2.73	$2.65	$2.70	$2.70	11,467
2020-10-22	$2.73	$2.80	$2.67	$2.72	$2.72	9,511
2020-10-21	$2.66	$2.79	$2.61	$2.79	$2.79	9,174
2020-10-20	$2.68	$2.74	$2.62	$2.73	$2.73	5,272
2020-10-19	$2.71	$2.78	$2.60	$2.72	$2.72	7,489
2020-10-16	$2.63	$2.78	$2.62	$2.70	$2.70	9,052
2020-10-15	$2.56	$2.74	$2.52	$2.73	$2.73	15,198
2020-10-14	$2.59	$2.65	$2.52	$2.54	$2.54	18,749
2020-10-13	$2.69	$2.70	$2.55	$2.58	$2.58	31,012
2020-10-12	$2.70	$2.71	$2.53	$2.59	$2.59	25,601
2020-10-09	$2.74	$2.85	$2.63	$2.65	$2.65	26,266
2020-10-08	$2.79	$2.80	$2.63	$2.79	$2.79	9,445
2020-10-07	$2.83	$2.85	$2.64	$2.80	$2.80	12,114
2020-10-06	$2.83	$2.83	$2.73	$2.74	$2.74	6,260
2020-10-05	$2.65	$2.84	$2.63	$2.71	$2.71	19,917
2020-10-02	$2.45	$2.65	$2.40	$2.60	$2.60	7,056
2020-10-01	$2.47	$2.62	$2.44	$2.52	$2.52	29,535
2020-09-30	$2.53	$2.63	$2.42	$2.50	$2.50	27,481
2020-09-29	$2.52	$2.58	$2.46	$2.51	$2.51	6,473
2020-09-28	$2.58	$2.71	$2.49	$2.59	$2.59	7,695
2020-09-25	$2.57	$2.71	$2.57	$2.57	$2.57	9,384
2020-09-24	$2.59	$2.70	$2.55	$2.62	$2.62	22,722
2020-09-23	$2.69	$2.79	$2.54	$2.65	$2.65	22,025
2020-09-22	$2.73	$2.73	$2.60	$2.70	$2.70	14,294
2020-09-21	$2.62	$2.80	$2.62	$2.63	$2.63	9,851
2020-09-18	$2.76	$2.86	$2.67	$2.67	$2.67	13,355
2020-09-17	$2.75	$2.89	$2.74	$2.78	$2.78	2,370
2020-09-16	$2.87	$2.89	$2.72	$2.86	$2.86	9,151
2020-09-15	$2.85	$2.85	$2.76	$2.82	$2.82	8,206
2020-09-14	$2.64	$2.85	$2.61	$2.80	$2.80	29,094
2020-09-11	$2.66	$2.80	$2.64	$2.76	$2.76	20,120
2020-09-10	$2.75	$2.83	$2.68	$2.74	$2.74	8,026
2020-09-09	$2.80	$2.90	$2.70	$2.75	$2.75	17,470
2020-09-08	$2.63	$2.88	$2.63	$2.83	$2.83	52,413
2020-09-04	$2.59	$2.85	$2.50	$2.68	$2.68	331,951
2020-09-03	$2.54	$2.58	$2.44	$2.55	$2.55	18,741
2020-09-02	$2.55	$2.55	$2.33	$2.55	$2.55	17,381
2020-09-01	$2.63	$2.63	$2.56	$2.56	$2.56	1,315
2020-08-31	$2.59	$2.68	$2.59	$2.59	$2.59	3,516
2020-08-28	$2.64	$2.69	$2.56	$2.69	$2.69	27,413
2020-08-27	$2.54	$2.66	$2.54	$2.62	$2.62	37,349
2020-08-26	$2.60	$2.62	$2.55	$2.58	$2.58	13,982
2020-08-25	$2.63	$2.66	$2.55	$2.60	$2.60	17,211
2020-08-24	$2.55	$2.69	$2.55	$2.58	$2.58	6,501
2020-08-21	$2.64	$2.69	$2.56	$2.66	$2.66	9,201
2020-08-20	$2.68	$2.72	$2.61	$2.69	$2.69	10,475
2020-08-19	$2.69	$2.74	$2.55	$2.65	$2.65	47,741
2020-08-18	$2.62	$2.69	$2.57	$2.67	$2.67	8,098
2020-08-17	$2.66	$2.66	$2.62	$2.63	$2.63	5,821
2020-08-14	$2.58	$2.63	$2.58	$2.60	$2.60	9,091
2020-08-13	$2.66	$2.70	$2.60	$2.60	$2.60	5,728
2020-08-12	$2.59	$2.70	$2.59	$2.60	$2.60	7,590
2020-08-11	$2.57	$2.68	$2.55	$2.59	$2.59	13,168
2020-08-10	$2.55	$2.63	$2.55	$2.58	$2.58	7,568
2020-08-07	$2.60	$2.60	$2.50	$2.59	$2.59	17,925
2020-08-06	$2.64	$2.65	$2.59	$2.61	$2.61	7,258
2020-08-05	$2.63	$2.63	$2.57	$2.63	$2.63	9,432
2020-08-04	$2.64	$2.64	$2.53	$2.56	$2.56	3,575
2020-08-03	$2.51	$2.67	$2.47	$2.61	$2.61	14,167
2020-07-31	$2.75	$2.75	$2.51	$2.51	$2.51	15,870
2020-07-30	$2.67	$2.74	$2.65	$2.67	$2.67	14,413
2020-07-29	$2.70	$2.75	$2.60	$2.65	$2.65	15,984
2020-07-28	$2.58	$2.70	$2.58	$2.69	$2.69	9,216
2020-07-27	$2.56	$2.62	$2.48	$2.62	$2.62	20,937
2020-07-24	$2.70	$2.70	$2.56	$2.58	$2.58	4,416
2020-07-23	$2.61	$2.70	$2.61	$2.65	$2.65	4,007
2020-07-22	$2.70	$2.74	$2.66	$2.67	$2.67	8,767
2020-07-21	$2.60	$2.69	$2.57	$2.69	$2.69	11,169
2020-07-20	$2.63	$2.73	$2.55	$2.55	$2.55	12,480
2020-07-17	$2.65	$2.65	$2.56	$2.60	$2.60	3,800
2020-07-16	$2.68	$2.72	$2.55	$2.64	$2.64	6,100
2020-07-15	$2.60	$2.66	$2.56	$2.60	$2.60	8,500
2020-07-14	$2.54	$2.67	$2.50	$2.60	$2.60	12,400
2020-07-13	$2.58	$2.84	$2.56	$2.57	$2.57	25,800
2020-07-10	$2.55	$2.58	$2.50	$2.57	$2.57	12,100
2020-07-09	$2.50	$2.56	$2.37	$2.56	$2.56	8,900
2020-07-08	$2.63	$2.63	$2.35	$2.50	$2.50	32,800
2020-07-07	$2.60	$2.60	$2.40	$2.57	$2.57	12,200
2020-07-06	$2.56	$2.78	$2.53	$2.59	$2.59	26,800
2020-07-02	$2.40	$2.56	$2.38	$2.53	$2.53	46,700
2020-07-01	$2.36	$2.43	$2.27	$2.38	$2.38	23,700
2020-06-30	$2.16	$2.37	$2.16	$2.36	$2.36	17,000
2020-06-29	$2.19	$2.42	$2.12	$2.30	$2.30	23,800
2020-06-26	$2.34	$2.36	$2.10	$2.19	$2.19	55,910
2020-06-25	$2.46	$2.46	$2.31	$2.31	$2.31	9,639
2020-06-24	$2.31	$2.40	$2.29	$2.31	$2.31	17,642
2020-06-23	$2.48	$2.50	$2.31	$2.31	$2.31	21,580
2020-06-22	$2.59	$2.59	$2.35	$2.40	$2.40	25,814
2020-06-19	$2.50	$2.68	$2.50	$2.50	$2.50	22,569
2020-06-18	$2.62	$2.62	$2.38	$2.43	$2.43	34,521
2020-06-17	$2.91	$2.91	$2.55	$2.55	$2.55	12,369
2020-06-16	$2.70	$2.75	$2.63	$2.63	$2.63	47,999
2020-06-15	$2.59	$3.03	$2.55	$2.63	$2.63	22,527
2020-06-12	$2.87	$3.13	$2.58	$2.75	$2.75	19,823
2020-06-11	$3.00	$3.00	$2.78	$2.79	$2.79	45,649
2020-06-10	$3.26	$3.26	$3.05	$3.13	$3.13	19,185
2020-06-09	$3.00	$3.20	$2.90	$3.20	$3.20	32,816
2020-06-08	$2.84	$3.00	$2.80	$3.00	$3.00	41,416
2020-06-05	$2.61	$2.85	$2.49	$2.84	$2.84	57,335
2020-06-04	$2.43	$2.70	$2.43	$2.70	$2.70	22,095
2020-06-03	$2.42	$2.55	$2.40	$2.55	$2.55	37,480
2020-06-02	$2.41	$2.48	$2.40	$2.41	$2.41	24,541
2020-06-01	$2.34	$2.42	$2.34	$2.40	$2.40	27,892
2020-05-29	$2.35	$2.44	$2.35	$2.40	$2.40	23,690
2020-05-28	$2.41	$2.45	$2.40	$2.42	$2.42	28,915
2020-05-27	$2.43	$2.46	$2.40	$2.45	$2.45	9,725
2020-05-26	$2.38	$2.46	$2.37	$2.42	$2.42	13,748
2020-05-22	$2.48	$2.48	$2.22	$2.38	$2.38	22,756
2020-05-21	$2.40	$2.60	$2.40	$2.40	$2.40	22,785
2020-05-20	$2.35	$2.48	$2.30	$2.48	$2.48	26,903
2020-05-19	$2.29	$2.34	$2.25	$2.31	$2.31	33,836
2020-05-18	$2.33	$2.41	$2.25	$2.34	$2.34	61,260
2020-05-15	$2.12	$2.47	$2.12	$2.47	$2.47	15,235
2020-05-14	$2.14	$2.19	$2.06	$2.19	$2.19	14,590
2020-05-13	$2.34	$2.37	$2.10	$2.15	$2.15	14,970
2020-05-12	$2.31	$2.32	$2.26	$2.29	$2.29	16,974
2020-05-11	$2.41	$2.65	$2.30	$2.32	$2.32	46,606
2020-05-08	$2.38	$2.59	$2.32	$2.34	$2.34	25,637
2020-05-07	$2.22	$2.31	$2.20	$2.31	$2.31	23,709
2020-05-06	$2.30	$2.30	$2.20	$2.28	$2.28	34,463
2020-05-05	$2.20	$2.30	$2.14	$2.29	$2.29	24,564
2020-05-04	$2.30	$2.30	$2.06	$2.16	$2.16	44,180
2020-05-01	$2.30	$2.34	$2.13	$2.22	$2.22	22,033
2020-04-30	$2.45	$2.75	$2.30	$2.30	$2.30	27,569
2020-04-29	$2.33	$2.48	$2.31	$2.41	$2.41	61,833
2020-04-28	$2.16	$2.29	$2.15	$2.22	$2.22	19,542
2020-04-27	$2.18	$2.18	$2.13	$2.17	$2.17	18,967
2020-04-24	$2.09	$2.20	$2.09	$2.10	$2.10	7,183
2020-04-23	$2.09	$2.21	$2.04	$2.13	$2.13	3,875
2020-04-22	$2.11	$2.16	$2.05	$2.12	$2.12	6,679
2020-04-21	$2.04	$2.15	$2.01	$2.10	$2.10	25,821
2020-04-20	$2.15	$2.19	$2.03	$2.03	$2.03	74,523
2020-04-17	$2.19	$2.19	$2.07	$2.13	$2.13	117,938
2020-04-16	$2.15	$2.15	$2.00	$2.04	$2.04	42,616
2020-04-15	$2.24	$2.24	$2.11	$2.12	$2.12	29,502
2020-04-14	$2.22	$2.40	$2.21	$2.21	$2.21	24,530
2020-04-13	$2.25	$2.56	$2.13	$2.21	$2.21	21,457
2020-04-09	$2.20	$2.44	$2.20	$2.26	$2.26	7,487
2020-04-08	$2.24	$2.26	$2.08	$2.15	$2.15	35,687
2020-04-07	$2.25	$2.34	$2.15	$2.20	$2.20	17,350
2020-04-06	$2.20	$2.25	$2.12	$2.22	$2.22	22,376
2020-04-03	$2.22	$2.22	$2.06	$2.15	$2.15	7,607
2020-04-02	$2.15	$2.27	$2.07	$2.09	$2.09	23,518
2020-04-01	$2.19	$2.28	$2.08	$2.21	$2.21	49,695
2020-03-31	$1.98	$2.20	$1.95	$2.19	$2.19	126,394
2020-03-30	$2.02	$2.12	$1.93	$2.05	$2.05	668,711
2020-03-27	$1.99	$2.18	$1.92	$1.95	$1.95	88,054
2020-03-26	$2.05	$2.13	$1.96	$2.00	$2.00	102,568
2020-03-25	$1.86	$2.13	$1.86	$1.96	$1.96	133,279
2020-03-24	$2.10	$2.11	$1.74	$1.75	$1.75	271,075
2020-03-23	$2.28	$2.30	$1.98	$1.98	$1.98	50,018
2020-03-20	$2.06	$2.35	$1.96	$2.15	$2.15	51,835
2020-03-19	$2.06	$2.13	$1.94	$2.05	$2.05	99,569
2020-03-18	$2.16	$2.62	$2.00	$2.05	$2.05	254,978
2020-03-17	$2.21	$2.77	$2.15	$2.42	$2.42	63,447
2020-03-16	$2.35	$2.57	$2.00	$2.22	$2.22	442,298
2020-03-13	$2.54	$2.77	$2.24	$2.35	$2.35	88,002
2020-03-12	$2.54	$2.59	$1.67	$2.39	$2.39	112,073
2020-03-11	$2.69	$2.85	$2.50	$2.61	$2.61	89,291
2020-03-10	$2.89	$2.90	$2.72	$2.72	$2.72	198,591
2020-03-09	$2.90	$2.95	$2.81	$2.82	$2.82	43,781
2020-03-06	$3.11	$3.22	$2.96	$3.02	$3.02	40,771
2020-03-05	$3.11	$3.30	$3.10	$3.21	$3.21	18,297
2020-03-04	$3.02	$3.49	$3.02	$3.21	$3.21	27,671
2020-03-03	$3.29	$3.29	$2.95	$2.98	$2.98	84,309
2020-03-02	$3.24	$3.32	$3.19	$3.21	$3.21	3,726
2020-02-28	$3.10	$3.40	$3.05	$3.25	$3.25	19,958
2020-02-27	$3.09	$3.31	$3.05	$3.25	$3.25	50,741
2020-02-26	$3.50	$3.66	$2.72	$3.10	$3.10	229,890
2020-02-25	$3.52	$3.60	$3.31	$3.43	$3.43	105,091
2020-02-24	$3.67	$3.73	$3.46	$3.59	$3.59	80,185
2020-02-21	$3.66	$3.77	$3.66	$3.70	$3.70	38,170
2020-02-20	$3.80	$3.92	$3.60	$3.73	$3.73	65,067
2020-02-19	$3.96	$3.97	$3.76	$3.76	$3.76	26,994
2020-02-18	$4.05	$4.08	$3.92	$3.95	$3.95	49,069
2020-02-14	$4.15	$4.21	$3.92	$3.96	$3.96	37,674
2020-02-13	$4.09	$4.25	$4.09	$4.25	$4.25	16,055
2020-02-12	$4.03	$4.20	$3.76	$4.06	$4.06	39,884
2020-02-11	$4.00	$4.06	$4.00	$4.05	$4.05	31,600
2020-02-10	$4.11	$4.13	$3.93	$3.99	$3.99	34,555
2020-02-07	$4.06	$4.12	$4.04	$4.04	$4.04	5,128
2020-02-06	$4.00	$4.16	$4.00	$4.15	$4.15	3,885
2020-02-05	$4.04	$4.17	$4.01	$4.03	$4.03	14,285
2020-02-04	$4.23	$4.23	$3.99	$4.05	$4.05	7,540
2020-02-03	$4.00	$4.13	$4.00	$4.05	$4.05	5,967
2020-01-31	$4.12	$4.13	$3.98	$3.98	$3.98	22,454
2020-01-30	$4.04	$4.17	$4.04	$4.17	$4.17	12,712
2020-01-29	$4.20	$4.20	$4.04	$4.10	$4.10	5,486
2020-01-28	$4.05	$4.22	$4.05	$4.14	$4.14	6,637
2020-01-27	$4.02	$4.39	$4.00	$4.20	$4.20	13,963
2020-01-24	$4.38	$4.42	$4.17	$4.38	$4.38	17,723
2020-01-23	$4.29	$4.43	$4.20	$4.43	$4.43	28,776
2020-01-22	$4.19	$4.41	$4.18	$4.41	$4.41	29,176
2020-01-21	$4.11	$4.22	$4.05	$4.19	$4.19	68,919
2020-01-17	$4.10	$4.15	$4.03	$4.15	$4.15	11,314
2020-01-16	$4.09	$4.15	$4.09	$4.15	$4.15	7,142
2020-01-15	$4.07	$4.09	$4.03	$4.04	$4.04	5,063
2020-01-14	$4.03	$4.10	$4.00	$4.06	$4.06	17,565
2020-01-13	$4.02	$4.11	$4.01	$4.07	$4.07	21,053
2020-01-10	$4.12	$4.17	$4.00	$4.05	$4.05	15,533
2020-01-09	$4.19	$4.33	$4.05	$4.07	$4.07	23,623
2020-01-08	$4.13	$4.19	$4.05	$4.08	$4.08	21,781
2020-01-07	$4.17	$4.24	$4.11	$4.16	$4.16	18,396
2020-01-06	$4.29	$4.37	$4.15	$4.16	$4.16	32,484
2020-01-03	$4.27	$4.43	$4.26	$4.33	$4.33	16,598
2020-01-02	$4.41	$4.50	$4.27	$4.27	$4.27	9,406
2019-12-31	$4.52	$4.65	$4.39	$4.41	$4.41	18,489
2019-12-30	$4.52	$4.73	$4.46	$4.50	$4.50	42,759
2019-12-27	$4.10	$4.65	$4.10	$4.45	$4.45	92,160
2019-12-26	$4.30	$4.31	$4.05	$4.13	$4.13	61,798
2019-12-24	$4.13	$4.32	$4.13	$4.30	$4.30	23,246
2019-12-23	$4.05	$4.17	$3.98	$4.10	$4.10	204,610
2019-12-20	$3.98	$4.10	$3.98	$4.02	$4.02	77,102
2019-12-19	$4.00	$4.05	$3.92	$4.00	$4.00	31,279
2019-12-18	$4.05	$4.07	$3.94	$4.05	$4.05	36,799
2019-12-17	$3.96	$4.02	$3.90	$4.00	$4.00	35,883
2019-12-16	$3.92	$4.04	$3.88	$3.96	$3.96	82,398
2019-12-13	$3.92	$4.09	$3.92	$3.92	$3.92	7,457
2019-12-12	$3.92	$4.05	$3.92	$3.97	$3.97	48,572
2019-12-11	$3.86	$3.98	$3.86	$3.95	$3.95	51,313
2019-12-10	$3.88	$3.97	$3.88	$3.95	$3.95	30,159
2019-12-09	$3.76	$3.98	$3.76	$3.93	$3.93	60,073
2019-12-06	$3.85	$3.96	$3.80	$3.80	$3.80	24,201
2019-12-05	$3.84	$3.90	$3.82	$3.84	$3.84	21,034
2019-12-04	$3.88	$3.95	$3.86	$3.86	$3.86	12,478
2019-12-03	$3.89	$3.90	$3.80	$3.84	$3.84	41,783
2019-12-02	$3.95	$3.98	$3.91	$3.91	$3.91	23,241
2019-11-29	$3.94	$3.99	$3.93	$3.93	$3.93	6,509
2019-11-27	$3.91	$3.96	$3.86	$3.93	$3.93	12,327
2019-11-26	$3.91	$3.97	$3.90	$3.92	$3.92	16,494
2019-11-25	$3.83	$3.93	$3.83	$3.93	$3.93	17,869
2019-11-22	$3.87	$3.91	$3.84	$3.84	$3.84	66,532
2019-11-21	$3.97	$3.99	$3.85	$3.90	$3.90	55,924
2019-11-20	$3.94	$3.98	$3.87	$3.90	$3.90	27,686
2019-11-19	$4.01	$4.01	$3.90	$3.91	$3.91	21,476
2019-11-18	$3.98	$3.99	$3.91	$3.91	$3.91	5,830
2019-11-15	$3.86	$4.01	$3.85	$4.01	$4.01	18,633
2019-11-14	$3.88	$3.99	$3.86	$3.91	$3.91	27,175
2019-11-13	$3.83	$3.93	$3.83	$3.92	$3.92	19,991
2019-11-12	$4.00	$4.00	$3.65	$3.92	$3.92	102,956
2019-11-11	$4.05	$4.07	$3.95	$4.01	$4.01	92,603
2019-11-08	$4.05	$4.29	$4.00	$4.05	$4.05	36,146
2019-11-07	$4.33	$4.33	$4.20	$4.23	$4.23	49,083
2019-11-06	$4.26	$4.37	$4.21	$4.34	$4.34	13,454
2019-11-05	$4.28	$4.30	$4.24	$4.28	$4.28	9,412
2019-11-04	$4.40	$4.42	$4.27	$4.30	$4.30	19,280
2019-11-01	$4.30	$4.40	$4.19	$4.40	$4.40	7,511
2019-10-31	$4.33	$4.33	$4.19	$4.25	$4.25	28,971
2019-10-30	$4.35	$4.39	$4.25	$4.32	$4.32	22,248
2019-10-29	$4.26	$4.35	$4.21	$4.30	$4.30	13,827
2019-10-28	$4.30	$4.34	$4.16	$4.21	$4.21	18,564
2019-10-25	$4.19	$4.32	$4.19	$4.26	$4.26	9,939
2019-10-24	$4.27	$4.29	$4.15	$4.18	$4.18	12,685
2019-10-23	$4.25	$4.29	$4.14	$4.29	$4.29	10,193
2019-10-22	$4.27	$4.28	$4.10	$4.20	$4.20	28,547
2019-10-21	$4.17	$4.20	$4.13	$4.19	$4.19	30,473
2019-10-18	$4.19	$4.22	$4.12	$4.15	$4.15	42,326
2019-10-17	$4.18	$4.29	$4.13	$4.13	$4.13	38,779
2019-10-16	$4.13	$4.24	$4.11	$4.14	$4.14	12,972
2019-10-15	$4.12	$4.23	$4.10	$4.14	$4.14	67,217
2019-10-14	$4.15	$4.36	$4.09	$4.09	$4.09	30,361
2019-10-11	$4.10	$4.34	$4.05	$4.11	$4.11	95,517
2019-10-10	$4.01	$4.10	$3.99	$4.04	$4.04	42,225
2019-10-09	$4.12	$4.32	$4.02	$4.06	$4.06	44,244
2019-10-08	$4.22	$4.22	$4.13	$4.13	$4.13	35,865
2019-10-07	$4.22	$4.32	$4.15	$4.22	$4.22	83,868
2019-10-04	$4.31	$4.36	$4.22	$4.26	$4.26	30,233
2019-10-03	$4.38	$4.40	$4.30	$4.32	$4.32	27,106
2019-10-02	$4.54	$4.61	$4.52	$4.56	$4.56	23,618
2019-10-01	$4.61	$4.70	$4.58	$4.62	$4.62	8,100
2019-09-30	$4.70	$4.72	$4.63	$4.72	$4.72	16,379
2019-09-27	$4.63	$4.72	$4.58	$4.67	$4.67	21,579
2019-09-26	$4.63	$4.65	$4.57	$4.64	$4.64	60,058
2019-09-25	$4.73	$4.73	$4.58	$4.62	$4.62	21,172
2019-09-24	$4.65	$4.65	$4.57	$4.62	$4.62	40,075
2019-09-23	$4.57	$4.71	$4.57	$4.65	$4.65	20,397
2019-09-20	$4.71	$4.77	$4.53	$4.73	$4.73	54,249
2019-09-19	$4.58	$4.83	$4.58	$4.73	$4.73	18,883
2019-09-18	$4.69	$4.78	$4.53	$4.71	$4.71	17,057
2019-09-17	$4.57	$4.78	$4.57	$4.67	$4.67	20,152
2019-09-16	$4.54	$4.69	$4.51	$4.61	$4.61	89,142
2019-09-13	$4.68	$4.68	$4.46	$4.50	$4.50	41,766
2019-09-12	$4.68	$4.75	$4.42	$4.61	$4.61	128,651
2019-09-11	$4.59	$4.72	$4.49	$4.61	$4.61	82,560
2019-09-10	$4.52	$4.63	$4.49	$4.49	$4.49	68,723
2019-09-09	$4.51	$4.61	$4.47	$4.50	$4.50	47,421
2019-09-06	$4.46	$4.58	$4.43	$4.47	$4.47	31,289
2019-09-05	$4.52	$4.64	$4.44	$4.44	$4.44	79,634
2019-09-04	$4.47	$4.61	$4.47	$4.50	$4.50	37,379
2019-09-03	$4.52	$4.59	$4.45	$4.45	$4.45	19,468
2019-08-30	$4.24	$4.54	$4.24	$4.52	$4.52	54,888
2019-08-29	$4.07	$4.29	$4.07	$4.19	$4.19	71,696
2019-08-28	$4.10	$4.18	$3.85	$4.05	$4.05	354,264
2019-08-27	$4.20	$4.48	$3.95	$3.95	$3.95	125,511
2019-08-26	$4.51	$4.54	$4.21	$4.25	$4.25	21,043
2019-08-23	$4.60	$4.60	$4.14	$4.28	$4.28	27,565
2019-08-22	$4.43	$4.55	$4.42	$4.49	$4.49	15,451
2019-08-21	$4.48	$4.50	$4.33	$4.45	$4.45	22,747
2019-08-20	$4.50	$4.72	$4.46	$4.50	$4.50	23,967
2019-08-19	$3.86	$4.50	$3.86	$4.50	$4.50	101,279
2019-08-16	$4.21	$4.39	$3.55	$3.62	$3.62	374,764
2019-08-15	$4.54	$4.80	$4.20	$4.21	$4.21	86,984
2019-08-14	$4.70	$4.98	$4.57	$4.57	$4.57	24,457
2019-08-13	$4.81	$4.98	$4.68	$4.75	$4.75	32,073
2019-08-12	$4.68	$4.90	$4.61	$4.73	$4.73	30,558
2019-08-09	$4.30	$4.83	$4.30	$4.76	$4.76	62,262
2019-08-08	$4.70	$4.75	$4.35	$4.35	$4.35	64,526
2019-08-07	$4.47	$4.65	$4.46	$4.48	$4.48	16,077
2019-08-06	$4.38	$4.56	$4.35	$4.43	$4.43	39,394
2019-08-05	$4.46	$4.52	$4.34	$4.42	$4.42	48,080
2019-08-02	$4.49	$4.58	$4.46	$4.52	$4.52	16,354
2019-08-01	$4.69	$4.86	$4.48	$4.48	$4.48	31,002
2019-07-31	$4.70	$4.96	$4.65	$4.65	$4.65	42,462
2019-07-30	$4.55	$4.75	$4.55	$4.70	$4.70	400,280
2019-07-29	$4.60	$4.70	$4.51	$4.55	$4.55	151,894
2019-07-26	$4.54	$4.67	$4.50	$4.56	$4.56	34,411
2019-07-25	$4.64	$4.77	$4.52	$4.61	$4.61	15,297
2019-07-24	$4.66	$4.70	$4.56	$4.65	$4.65	12,187
2019-07-23	$4.73	$4.77	$4.56	$4.57	$4.57	28,158
2019-07-22	$4.68	$4.78	$4.65	$4.72	$4.72	24,201
2019-07-19	$4.87	$4.87	$4.68	$4.68	$4.68	22,549
2019-07-18	$4.69	$5.14	$4.60	$4.76	$4.76	54,145
2019-07-17	$5.05	$5.13	$4.59	$4.73	$4.73	60,575
2019-07-16	$5.00	$5.14	$4.95	$5.06	$5.06	17,883
2019-07-15	$5.07	$5.09	$4.96	$4.96	$4.96	20,644
2019-07-12	$5.18	$5.18	$5.02	$5.08	$5.08	32,293
2019-07-11	$5.24	$5.26	$5.10	$5.12	$5.12	41,149
2019-07-10	$5.38	$5.38	$5.20	$5.20	$5.20	34,992
2019-07-09	$5.34	$5.34	$5.15	$5.20	$5.20	13,141
2019-07-08	$5.42	$5.42	$5.31	$5.31	$5.31	8,360
2019-07-05	$5.36	$5.46	$5.36	$5.46	$5.46	3,596
2019-07-03	$5.31	$5.35	$5.25	$5.31	$5.31	17,009
2019-07-02	$5.24	$5.38	$5.24	$5.38	$5.38	16,572
2019-07-01	$5.25	$5.44	$5.25	$5.35	$5.35	24,450
2019-06-28	$5.25	$5.35	$5.24	$5.24	$5.24	14,445
2019-06-27	$5.30	$5.34	$5.21	$5.27	$5.27	3,890
2019-06-26	$5.28	$5.28	$5.25	$5.28	$5.28	2,309
2019-06-25	$5.16	$5.29	$5.15	$5.25	$5.25	12,977
2019-06-24	$5.49	$5.52	$5.21	$5.23	$5.23	17,373
2019-06-21	$5.35	$5.54	$5.25	$5.54	$5.54	29,135
2019-06-20	$5.36	$5.50	$5.30	$5.40	$5.40	9,880
2019-06-19	$5.40	$5.45	$5.31	$5.40	$5.40	6,108
2019-06-18	$5.50	$5.50	$5.28	$5.40	$5.40	12,600
2019-06-17	$5.73	$5.73	$5.29	$5.43	$5.43	7,788
2019-06-14	$5.46	$5.46	$5.32	$5.42	$5.42	5,883
2019-06-13	$5.39	$5.58	$5.39	$5.42	$5.42	9,249
2019-06-12	$5.38	$5.40	$5.38	$5.40	$5.40	1,236
2019-06-11	$5.39	$5.48	$5.36	$5.40	$5.40	34,994
2019-06-10	$5.38	$5.62	$5.38	$5.51	$5.51	6,123
2019-06-07	$5.29	$5.43	$5.23	$5.43	$5.43	12,815
2019-06-06	$5.26	$5.35	$5.26	$5.30	$5.30	5,240
2019-06-05	$5.60	$5.60	$5.33	$5.35	$5.35	7,376
2019-06-04	$5.34	$5.43	$5.28	$5.40	$5.40	7,118
2019-06-03	$5.21	$5.30	$5.15	$5.29	$5.29	12,391
2019-05-31	$5.29	$5.59	$5.23	$5.24	$5.24	13,591
2019-05-30	$5.23	$5.66	$5.15	$5.25	$5.25	41,330
2019-05-29	$5.24	$5.26	$5.17	$5.23	$5.23	17,176
2019-05-28	$5.44	$5.58	$5.23	$5.30	$5.30	29,527
2019-05-24	$5.44	$5.55	$5.35	$5.41	$5.41	29,974
2019-05-23	$5.86	$5.93	$5.50	$5.50	$5.50	53,733
2019-05-22	$6.09	$6.09	$5.89	$5.92	$5.92	8,603
2019-05-21	$5.97	$6.06	$5.97	$6.01	$6.01	24,099
2019-05-20	$5.90	$6.07	$5.90	$5.94	$5.94	24,593
2019-05-17	$6.00	$6.12	$5.95	$5.95	$5.95	43,075
2019-05-16	$5.81	$6.12	$5.75	$6.12	$6.12	35,272
2019-05-15	$5.86	$5.87	$5.63	$5.76	$5.76	56,239
2019-05-14	$6.08	$6.08	$5.93	$5.93	$5.93	36,333
2019-05-13	$6.18	$6.19	$6.07	$6.11	$6.11	16,749
2019-05-10	$6.09	$6.29	$6.00	$6.25	$6.25	28,259
2019-05-09	$6.14	$6.21	$6.04	$6.11	$6.11	15,537
2019-05-08	$6.10	$6.22	$6.09	$6.10	$6.10	10,628
2019-05-07	$6.16	$6.25	$6.11	$6.11	$6.11	13,372
2019-05-06	$6.20	$6.25	$6.14	$6.16	$6.16	22,089
2019-05-03	$6.12	$6.29	$6.12	$6.23	$6.23	9,123
2019-05-02	$6.09	$6.15	$6.00	$6.10	$6.10	68,712
2019-05-01	$6.15	$6.18	$6.00	$6.12	$6.12	51,623
2019-04-30	$6.10	$6.20	$6.10	$6.20	$6.20	8,258
2019-04-29	$6.24	$6.28	$6.14	$6.24	$6.24	23,540
2019-04-26	$6.03	$6.15	$6.03	$6.13	$6.13	19,880
2019-04-25	$6.09	$6.16	$6.06	$6.07	$6.07	24,900
2019-04-24	$6.01	$6.16	$6.00	$6.10	$6.10	23,371
2019-04-23	$6.01	$6.16	$6.00	$6.03	$6.03	55,304
2019-04-22	$6.07	$6.09	$6.01	$6.01	$6.01	18,126
2019-04-18	$6.15	$6.15	$6.02	$6.02	$6.02	17,541
2019-04-17	$6.01	$6.16	$6.00	$6.09	$6.09	30,886
2019-04-16	$6.01	$6.16	$6.01	$6.05	$6.05	30,036
2019-04-15	$6.14	$6.20	$6.00	$6.00	$6.00	59,916
2019-04-12	$6.30	$6.30	$6.17	$6.20	$6.20	14,084
2019-04-11	$6.17	$6.32	$6.14	$6.32	$6.32	10,251
2019-04-10	$6.07	$6.22	$6.07	$6.12	$6.12	13,666
2019-04-09	$5.75	$6.18	$5.70	$6.06	$6.06	12,861
2019-04-08	$6.10	$6.21	$6.09	$6.15	$6.15	21,108
2019-04-05	$6.27	$6.27	$6.04	$6.15	$6.15	21,757
2019-04-04	$5.97	$6.10	$5.97	$6.00	$6.00	16,490
2019-04-03	$6.08	$6.12	$5.90	$6.01	$6.01	19,362
2019-04-02	$6.05	$6.07	$5.95	$6.06	$6.06	20,739
2019-04-01	$6.12	$6.27	$5.98	$6.05	$6.05	33,598
2019-03-29	$6.16	$6.33	$6.07	$6.33	$6.33	12,610
2019-03-28	$6.15	$6.18	$6.12	$6.12	$6.12	8,185
2019-03-27	$5.98	$6.16	$5.98	$6.15	$6.15	10,688
2019-03-26	$6.06	$6.12	$6.05	$6.12	$6.12	3,846
2019-03-25	$5.94	$6.03	$5.90	$6.00	$6.00	38,474
2019-03-22	$5.87	$6.04	$5.84	$6.00	$6.00	18,248
2019-03-21	$5.92	$6.01	$5.83	$5.97	$5.97	24,203
2019-03-20	$5.91	$6.04	$5.88	$6.00	$6.00	15,355
2019-03-19	$5.96	$6.03	$5.59	$5.98	$5.98	10,170
2019-03-18	$5.92	$6.23	$5.79	$6.02	$6.02	20,480
2019-03-15	$5.06	$6.01	$5.06	$6.01	$6.01	203,921
2019-03-14	$5.81	$5.89	$5.75	$5.85	$5.85	94,488
2019-03-13	$5.59	$5.81	$5.50	$5.75	$5.75	67,577
2019-03-12	$5.70	$5.77	$5.59	$5.67	$5.67	45,139
2019-03-11	$5.60	$5.73	$5.50	$5.66	$5.66	23,070
2019-03-08	$5.55	$5.58	$5.40	$5.46	$5.46	17,445
2019-03-07	$5.61	$5.64	$5.32	$5.44	$5.44	20,975
2019-03-06	$5.51	$5.52	$5.21	$5.45	$5.45	31,006
2019-03-05	$5.64	$5.71	$5.46	$5.47	$5.47	42,385
2019-03-04	$5.69	$5.80	$5.57	$5.66	$5.66	34,435
2019-03-01	$5.65	$5.71	$5.65	$5.68	$5.68	2,599
2019-02-28	$5.90	$5.90	$5.65	$5.65	$5.65	12,241
2019-02-27	$5.85	$5.99	$5.81	$5.81	$5.81	6,960
2019-02-26	$6.09	$6.10	$5.86	$5.86	$5.86	35,531
2019-02-25	$6.04	$6.09	$6.04	$6.09	$6.09	9,516
2019-02-22	$6.10	$6.12	$5.98	$6.04	$6.04	6,736
2019-02-21	$6.04	$6.10	$5.99	$6.08	$6.08	7,462
2019-02-20	$6.01	$6.07	$5.95	$6.02	$6.02	15,374
2019-02-19	$6.03	$6.07	$5.87	$5.96	$5.96	36,531
2019-02-15	$6.23	$6.28	$6.10	$6.14	$6.14	30,123
2019-02-14	$6.10	$6.21	$6.10	$6.18	$6.18	37,611
2019-02-13	$6.04	$6.18	$6.03	$6.17	$6.17	47,578
2019-02-12	$5.96	$6.16	$5.95	$5.97	$5.97	59,231
2019-02-11	$6.15	$6.22	$5.91	$5.93	$5.93	31,739
2019-02-08	$6.42	$6.44	$6.14	$6.14	$6.14	21,439
2019-02-07	$6.23	$6.42	$6.20	$6.39	$6.39	11,251
2019-02-06	$6.50	$6.50	$6.24	$6.24	$6.24	23,243
2019-02-05	$6.50	$6.59	$6.45	$6.51	$6.51	20,819
2019-02-04	$6.44	$6.46	$6.20	$6.46	$6.46	21,361
2019-02-01	$6.29	$6.47	$6.21	$6.44	$6.44	29,367
2019-01-31	$6.36	$6.36	$6.10	$6.27	$6.27	20,482
2019-01-30	$6.39	$6.40	$6.19	$6.34	$6.34	32,946
2019-01-29	$6.30	$6.50	$6.19	$6.33	$6.33	43,811
2019-01-28	$6.11	$6.45	$6.07	$6.27	$6.27	81,097
2019-01-25	$5.91	$6.10	$5.79	$6.05	$6.05	126,463
2019-01-24	$5.58	$5.98	$5.55	$5.80	$5.80	152,989
2019-01-23	$5.78	$5.78	$5.38	$5.52	$5.52	19,807
2019-01-22	$5.41	$5.54	$5.36	$5.52	$5.52	60,736
2019-01-18	$5.50	$5.63	$5.42	$5.49	$5.49	36,333
2019-01-17	$5.46	$5.61	$5.35	$5.43	$5.43	38,791
2019-01-16	$5.64	$5.67	$5.47	$5.54	$5.54	19,742
2019-01-15	$5.55	$5.82	$5.44	$5.54	$5.54	63,585
2019-01-14	$5.55	$5.69	$5.50	$5.56	$5.56	18,609
2019-01-11	$5.50	$5.74	$5.49	$5.64	$5.64	45,510
2019-01-10	$5.51	$5.71	$5.45	$5.62	$5.62	25,539
2019-01-09	$5.58	$5.69	$5.55	$5.58	$5.58	11,987
2019-01-08	$5.58	$5.60	$5.26	$5.56	$5.56	27,544
2019-01-07	$5.27	$5.71	$5.06	$5.57	$5.57	42,269
2019-01-04	$5.20	$5.39	$5.20	$5.27	$5.27	46,163
2019-01-03	$5.04	$5.33	$4.99	$5.10	$5.10	52,198
2019-01-02	$5.00	$5.15	$4.97	$5.05	$5.05	59,571
2018-12-31	$5.00	$5.14	$4.97	$5.06	$5.06	18,734
2018-12-28	$5.03	$5.18	$4.98	$5.02	$5.02	65,495
2018-12-27	$5.03	$5.25	$4.76	$4.93	$4.93	86,661
2018-12-26	$5.16	$5.30	$5.05	$5.10	$5.10	78,556
2018-12-24	$5.39	$5.39	$5.15	$5.16	$5.16	5,124
2018-12-21	$5.52	$5.52	$5.00	$5.19	$5.19	29,576
2018-12-20	$5.59	$5.67	$5.40	$5.43	$5.43	21,550
2018-12-19	$5.28	$5.69	$5.28	$5.63	$5.63	34,889
2018-12-18	$5.69	$5.80	$5.44	$5.51	$5.51	32,903
2018-12-17	$5.84	$5.93	$5.53	$5.60	$5.60	55,498
2018-12-14	$5.86	$6.00	$5.69	$5.83	$5.83	46,533
2018-12-13	$6.07	$6.10	$5.96	$5.96	$5.96	35,816
2018-12-12	$6.07	$6.26	$6.03	$6.10	$6.10	30,120
2018-12-11	$6.15	$6.15	$6.01	$6.07	$6.07	18,586
2018-12-10	$6.08	$6.11	$5.92	$6.03	$6.03	60,471
2018-12-07	$6.17	$6.25	$6.10	$6.11	$6.11	14,697
2018-12-06	$6.12	$6.38	$6.01	$6.14	$6.14	56,307
2018-12-04	$6.19	$6.25	$6.03	$6.19	$6.19	28,073
2018-12-03	$6.22	$6.28	$6.06	$6.20	$6.20	34,296
2018-11-30	$6.10	$6.21	$6.00	$6.10	$6.10	24,701
2018-11-29	$6.14	$6.20	$6.01	$6.10	$6.10	31,350
2018-11-28	$6.21	$6.70	$6.01	$6.15	$6.15	33,597
2018-11-27	$6.20	$6.21	$6.04	$6.13	$6.13	29,058
2018-11-26	$6.40	$6.40	$6.13	$6.19	$6.19	8,438
2018-11-23	$6.24	$6.40	$6.10	$6.40	$6.40	2,356
2018-11-21	$6.21	$6.50	$6.20	$6.30	$6.30	33,765
2018-11-20	$6.06	$6.29	$6.06	$6.16	$6.16	14,127
2018-11-19	$6.45	$6.47	$6.10	$6.10	$6.10	42,963
2018-11-16	$6.25	$6.53	$6.12	$6.43	$6.43	106,147
2018-11-15	$5.97	$6.33	$5.96	$6.25	$6.25	76,286
2018-11-14	$5.86	$6.04	$5.84	$5.96	$5.96	106,336
2018-11-13	$5.78	$5.99	$5.72	$5.80	$5.80	60,810
2018-11-12	$6.06	$6.06	$5.75	$5.75	$5.75	89,124
2018-11-09	$6.66	$7.04	$5.97	$6.10	$6.10	64,431
2018-11-08	$6.28	$6.37	$6.13	$6.35	$6.35	15,992
2018-11-07	$6.19	$6.35	$5.95	$6.27	$6.27	14,447
2018-11-06	$6.08	$6.33	$6.04	$6.06	$6.06	10,866
2018-11-05	$6.44	$6.47	$6.07	$6.07	$6.07	50,472
2018-11-02	$6.35	$6.52	$6.29	$6.39	$6.39	15,580
2018-11-01	$6.26	$6.37	$6.25	$6.37	$6.37	24,149
2018-10-31	$6.28	$6.37	$6.20	$6.25	$6.25	21,954
2018-10-30	$5.99	$6.23	$5.63	$6.20	$6.20	21,884
2018-10-29	$6.15	$6.42	$6.02	$6.03	$6.03	9,782
2018-10-26	$6.02	$6.15	$5.99	$6.10	$6.10	45,144
2018-10-25	$6.50	$6.50	$5.99	$6.05	$6.05	46,704
2018-10-24	$6.73	$6.99	$6.03	$6.03	$6.03	43,489
2018-10-23	$7.05	$7.11	$6.65	$6.69	$6.69	24,612
2018-10-22	$7.01	$7.20	$7.01	$7.07	$7.07	29,408
2018-10-19	$7.71	$7.71	$7.01	$7.03	$7.03	65,412
2018-10-18	$7.75	$7.85	$7.70	$7.75	$7.75	64,124
2018-10-17	$7.80	$7.85	$7.68	$7.75	$7.75	94,079
2018-10-16	$7.90	$8.00	$7.78	$7.82	$7.82	118,750
2018-10-15	$8.00	$8.01	$7.80	$7.81	$7.81	11,329
2018-10-12	$7.60	$8.02	$7.60	$7.99	$7.99	40,143
2018-10-11	$7.74	$7.81	$7.60	$7.60	$7.60	17,635
2018-10-10	$7.94	$7.94	$7.40	$7.72	$7.72	94,346
2018-10-09	$7.88	$8.06	$7.88	$7.93	$7.93	20,483
2018-10-08	$7.94	$8.01	$7.82	$7.87	$7.87	14,096
2018-10-05	$7.94	$8.01	$7.91	$7.95	$7.95	18,548
2018-10-04	$8.04	$8.08	$7.85	$8.00	$8.00	24,714
2018-10-03	$7.89	$8.05	$7.89	$8.05	$8.05	44,543
2018-10-02	$7.79	$7.93	$7.76	$7.90	$7.90	45,511
2018-10-01	$8.08	$8.08	$7.66	$7.92	$7.92	23,636
2018-09-28	$7.70	$7.90	$7.70	$7.70	$7.70	21,455
2018-09-27	$7.75	$7.85	$7.71	$7.75	$7.75	26,468
2018-09-26	$7.75	$7.90	$7.75	$7.80	$7.80	19,352
2018-09-25	$8.00	$8.00	$7.85	$7.95	$7.95	11,007
2018-09-24	$8.10	$8.10	$8.00	$8.00	$8.00	2,904
2018-09-21	$7.85	$8.10	$7.75	$8.10	$8.10	46,323
2018-09-20	$7.85	$8.00	$7.85	$7.90	$7.90	17,284
2018-09-19	$7.90	$8.10	$7.90	$7.90	$7.90	19,513
2018-09-18	$8.10	$8.10	$7.95	$8.05	$8.05	19,769
2018-09-17	$8.00	$8.15	$7.99	$8.05	$8.05	9,500
2018-09-14	$8.30	$8.35	$7.98	$8.05	$8.05	25,455
2018-09-13	$8.25	$8.30	$7.90	$8.30	$8.30	45,881
2018-09-12	$8.00	$8.25	$7.90	$8.25	$8.25	22,576
2018-09-11	$7.95	$8.10	$7.89	$8.00	$8.00	27,397
2018-09-10	$8.00	$8.05	$7.95	$8.05	$8.05	2,804
2018-09-07	$7.95	$8.05	$7.95	$8.05	$8.05	5,881
2018-09-06	$8.10	$8.10	$7.95	$8.00	$8.00	10,336
2018-09-05	$8.00	$8.10	$7.95	$8.00	$8.00	11,608
2018-09-04	$8.20	$8.20	$7.98	$8.03	$8.03	21,630
2018-08-31	$8.45	$8.45	$8.20	$8.20	$8.20	12,590
2018-08-30	$8.40	$8.40	$8.25	$8.30	$8.30	6,471
2018-08-29	$8.35	$8.60	$8.30	$8.30	$8.30	16,039
2018-08-28	$8.50	$8.50	$8.35	$8.35	$8.35	13,451
2018-08-27	$8.25	$8.60	$8.25	$8.40	$8.40	19,903
2018-08-24	$8.45	$8.45	$8.25	$8.30	$8.30	19,077
2018-08-23	$8.60	$8.85	$8.45	$8.50	$8.50	5,197
2018-08-22	$8.70	$8.78	$8.60	$8.60	$8.60	14,838
2018-08-21	$8.45	$8.75	$8.40	$8.70	$8.70	38,029
2018-08-20	$8.35	$8.50	$8.30	$8.50	$8.50	31,115
2018-08-17	$8.50	$8.71	$8.30	$8.35	$8.35	32,761
2018-08-16	$8.20	$8.70	$8.20	$8.60	$8.60	101,320
2018-08-15	$8.05	$8.20	$8.05	$8.20	$8.20	71,968
2018-08-14	$8.10	$8.25	$8.00	$8.00	$8.00	33,892
2018-08-13	$8.20	$8.26	$8.00	$8.20	$8.20	25,573
2018-08-10	$8.45	$8.45	$8.00	$8.10	$8.10	29,124
2018-08-09	$8.25	$9.00	$8.00	$8.20	$8.20	112,819
2018-08-08	$7.85	$7.95	$7.80	$7.90	$7.90	11,709
2018-08-07	$7.80	$7.95	$7.80	$7.85	$7.85	19,926
2018-08-06	$7.90	$7.90	$7.75	$7.90	$7.90	19,305
2018-08-03	$7.86	$7.90	$7.80	$7.90	$7.90	4,770
2018-08-02	$7.80	$7.90	$7.80	$7.90	$7.90	11,425
2018-08-01	$7.77	$7.90	$7.72	$7.90	$7.90	8,204
2018-07-31	$7.85	$8.01	$7.78	$8.00	$8.00	12,456
2018-07-30	$7.85	$7.90	$7.71	$7.75	$7.75	6,399
2018-07-27	$8.10	$8.10	$7.85	$7.85	$7.85	18,878
2018-07-26	$8.10	$8.15	$8.03	$8.10	$8.10	5,939
2018-07-25	$8.20	$8.20	$8.05	$8.05	$8.05	7,693
2018-07-24	$8.15	$8.15	$8.00	$8.10	$8.10	8,477
2018-07-23	$8.15	$8.20	$8.10	$8.10	$8.10	11,412
2018-07-20	$8.15	$8.20	$8.05	$8.15	$8.15	34,221
2018-07-19	$8.05	$8.25	$8.05	$8.10	$8.10	20,795
2018-07-18	$8.00	$8.10	$7.95	$8.10	$8.10	10,976
2018-07-17	$8.15	$8.15	$7.80	$7.85	$7.85	4,535
2018-07-16	$7.95	$8.10	$7.85	$8.00	$8.00	21,280
2018-07-13	$8.35	$8.35	$8.00	$8.03	$8.03	39,478
2018-07-12	$8.45	$8.50	$8.26	$8.40	$8.40	11,485
2018-07-11	$8.45	$8.55	$8.45	$8.50	$8.50	20,675
2018-07-10	$8.60	$8.60	$8.45	$8.50	$8.50	23,704
2018-07-09	$8.50	$8.55	$8.45	$8.48	$8.48	72,823
2018-07-06	$8.40	$8.55	$8.40	$8.55	$8.55	11,847
2018-07-05	$8.40	$8.55	$8.40	$8.40	$8.40	7,968
2018-07-03	$8.45	$8.55	$8.40	$8.55	$8.55	21,114
2018-07-02	$8.55	$8.55	$8.45	$8.55	$8.55	54,868
2018-06-29	$8.55	$8.65	$8.40	$8.50	$8.50	20,131
2018-06-28	$8.65	$8.70	$8.60	$8.70	$8.70	33,175
2018-06-27	$8.80	$8.85	$8.75	$8.75	$8.75	42,332
2018-06-26	$8.90	$8.90	$8.65	$8.78	$8.78	14,486
2018-06-25	$8.70	$8.80	$8.59	$8.70	$8.70	13,723
2018-06-22	$8.80	$8.80	$8.70	$8.75	$8.75	25,734
2018-06-21	$8.80	$8.80	$8.70	$8.80	$8.80	5,993
2018-06-20	$8.70	$8.75	$8.70	$8.73	$8.73	25,670
2018-06-19	$8.75	$8.75	$8.57	$8.70	$8.70	19,427
2018-06-18	$8.85	$8.90	$8.70	$8.70	$8.70	14,691
2018-06-15	$9.00	$9.00	$8.70	$8.80	$8.80	12,849
2018-06-14	$8.95	$8.95	$8.58	$8.95	$8.95	46,372
2018-06-13	$9.00	$9.15	$8.80	$8.95	$8.95	27,291
2018-06-12	$8.65	$9.32	$8.65	$9.05	$9.05	61,312
2018-06-11	$8.40	$8.60	$8.40	$8.55	$8.55	19,698
2018-06-08	$8.40	$8.40	$8.30	$8.35	$8.35	85,751
2018-06-07	$8.20	$8.45	$8.10	$8.35	$8.35	131,723
2018-06-06	$8.25	$8.25	$8.05	$8.15	$8.15	45,882
2018-06-05	$8.15	$8.30	$8.15	$8.25	$8.25	102,272
2018-06-04	$8.30	$8.30	$8.15	$8.15	$8.15	7,012
2018-06-01	$8.20	$8.30	$8.10	$8.25	$8.25	45,749
2018-05-31	$8.05	$8.30	$8.03	$8.25	$8.25	23,547
2018-05-30	$8.07	$8.30	$8.00	$8.00	$8.00	26,117
2018-05-29	$8.15	$8.15	$7.85	$8.05	$8.05	60,681
2018-05-25	$7.95	$8.20	$7.95	$8.10	$8.10	20,632
2018-05-24	$8.10	$8.15	$7.75	$8.00	$8.00	20,559
2018-05-23	$8.21	$8.25	$8.10	$8.10	$8.10	14,100
2018-05-22	$8.10	$8.30	$8.10	$8.15	$8.15	30,443
2018-05-21	$8.05	$8.13	$8.00	$8.10	$8.10	16,749
2018-05-18	$8.05	$8.20	$8.05	$8.10	$8.10	12,599
2018-05-17	$8.10	$8.15	$8.00	$8.10	$8.10	38,437
2018-05-16	$7.93	$8.40	$7.85	$8.05	$8.05	153,679
2018-05-15	$7.95	$8.00	$7.80	$7.85	$7.85	39,862
2018-05-14	$7.75	$8.00	$7.75	$7.90	$7.90	69,870
2018-05-11	$7.65	$7.80	$7.50	$7.75	$7.75	27,490
2018-05-10	$7.50	$7.88	$7.15	$7.60	$7.60	81,238
2018-05-09	$7.40	$7.80	$7.35	$7.50	$7.50	59,300
2018-05-08	$7.20	$7.65	$7.20	$7.65	$7.65	19,909
2018-05-07	$7.00	$7.40	$6.97	$7.30	$7.30	59,076
2018-05-04	$7.00	$7.10	$7.00	$7.00	$7.00	21,257
2018-05-03	$7.30	$7.40	$6.90	$7.00	$7.00	37,566
2018-05-02	$6.90	$7.35	$6.90	$7.35	$7.35	47,718
2018-05-01	$7.15	$7.25	$6.85	$6.90	$6.90	33,269
2018-04-30	$7.20	$7.35	$7.20	$7.20	$7.20	23,420
2018-04-27	$7.30	$7.45	$7.20	$7.25	$7.25	14,907
2018-04-26	$7.55	$7.55	$7.15	$7.35	$7.35	20,803
2018-04-25	$7.35	$7.50	$7.30	$7.45	$7.45	12,100
2018-04-24	$7.35	$7.50	$7.25	$7.35	$7.35	24,814
2018-04-23	$7.55	$7.55	$7.06	$7.30	$7.30	78,041
2018-04-20	$7.55	$7.65	$7.36	$7.45	$7.45	20,545
2018-04-19	$7.75	$7.85	$7.50	$7.60	$7.60	18,138
2018-04-18	$7.90	$8.00	$7.75	$7.75	$7.75	22,391
2018-04-17	$7.90	$8.05	$7.80	$7.90	$7.90	20,405
2018-04-16	$7.95	$8.05	$7.80	$7.90	$7.90	30,810
2018-04-13	$8.00	$8.10	$7.75	$8.00	$8.00	20,236
2018-04-12	$7.95	$8.00	$7.75	$7.95	$7.95	27,630
2018-04-11	$8.20	$8.20	$7.85	$7.95	$7.95	125,557
2018-04-10	$8.35	$8.35	$8.05	$8.10	$8.10	78,023
2018-04-09	$7.95	$8.30	$7.86	$8.10	$8.10	154,126
2018-04-06	$7.70	$7.90	$7.65	$7.85	$7.85	100,114
2018-04-05	$7.65	$7.85	$7.60	$7.70	$7.70	53,109
2018-04-04	$7.30	$7.75	$7.30	$7.58	$7.58	117,060
2018-04-03	$7.20	$7.45	$7.20	$7.35	$7.35	25,708
2018-04-02	$7.25	$7.45	$7.15	$7.25	$7.25	63,411
2018-03-29	$7.40	$7.40	$7.30	$7.33	$7.33	11,313
2018-03-28	$7.40	$7.40	$7.25	$7.30	$7.30	18,285
2018-03-27	$7.20	$7.45	$7.05	$7.40	$7.40	26,981
2018-03-26	$7.30	$7.45	$7.15	$7.15	$7.15	48,235
2018-03-23	$7.25	$7.30	$7.15	$7.20	$7.20	10,998
2018-03-22	$7.25	$7.45	$7.20	$7.30	$7.30	42,481
2018-03-21	$7.20	$7.30	$7.20	$7.25	$7.25	31,655
2018-03-20	$6.95	$7.45	$6.95	$7.25	$7.25	41,184
2018-03-19	$7.05	$7.10	$6.85	$6.90	$6.90	107,414
2018-03-16	$7.75	$7.80	$6.90	$7.05	$7.05	93,136
2018-03-15	$6.80	$6.95	$6.65	$6.70	$6.70	66,762
2018-03-14	$6.70	$6.75	$6.60	$6.75	$6.75	59,554
2018-03-13	$6.60	$6.70	$6.55	$6.65	$6.65	23,552
2018-03-12	$6.65	$6.83	$6.60	$6.70	$6.70	13,043
2018-03-09	$6.70	$6.70	$6.60	$6.60	$6.60	20,117
2018-03-08	$6.60	$6.75	$6.58	$6.60	$6.60	37,790
2018-03-07	$6.90	$7.05	$6.80	$6.80	$6.80	10,767
2018-03-06	$6.70	$7.05	$6.60	$6.90	$6.90	16,922
2018-03-05	$6.95	$6.95	$6.65	$6.75	$6.75	10,723
2018-03-02	$6.65	$6.95	$6.51	$6.85	$6.85	26,738
2018-03-01	$6.90	$6.90	$6.65	$6.70	$6.70	28,162
2018-02-28	$6.95	$7.15	$6.95	$6.95	$6.95	110,031
2018-02-27	$7.00	$7.25	$7.00	$7.00	$7.00	4,750
2018-02-26	$7.25	$7.25	$6.95	$7.10	$7.10	28,662
2018-02-23	$7.15	$7.30	$6.95	$7.30	$7.30	6,600
2018-02-22	$7.15	$7.60	$7.10	$7.15	$7.15	28,521
2018-02-21	$7.15	$7.75	$7.10	$7.30	$7.30	63,475
2018-02-20	$7.50	$7.50	$6.95	$7.05	$7.05	33,087
2018-02-16	$7.00	$7.70	$7.00	$7.45	$7.45	121,261
2018-02-15	$7.20	$7.25	$7.00	$7.10	$7.10	4,759
2018-02-14	$6.80	$7.10	$6.80	$7.00	$7.00	10,524
2018-02-13	$6.75	$7.00	$6.75	$6.90	$6.90	92,987
2018-02-12	$6.70	$6.85	$6.70	$6.75	$6.75	26,197
2018-02-09	$6.85	$7.05	$6.65	$6.85	$6.85	45,569
2018-02-08	$7.05	$7.30	$6.80	$6.85	$6.85	29,064
2018-02-07	$6.75	$7.35	$6.75	$7.05	$7.05	32,192
2018-02-06	$6.75	$6.85	$6.70	$6.80	$6.80	28,197
2018-02-05	$7.00	$7.05	$6.75	$6.85	$6.85	32,307
2018-02-02	$7.00	$7.05	$6.95	$7.00	$7.00	29,587
2018-02-01	$7.00	$7.10	$6.97	$7.10	$7.10	16,169
2018-01-31	$7.20	$7.20	$7.00	$7.00	$7.00	11,702
2018-01-30	$7.05	$7.15	$7.00	$7.00	$7.00	10,038
2018-01-29	$7.20	$7.28	$7.04	$7.10	$7.10	7,833
2018-01-26	$7.05	$7.35	$7.00	$7.30	$7.30	15,020
2018-01-25	$7.35	$7.40	$7.00	$7.00	$7.00	28,183
2018-01-24	$7.25	$7.40	$7.17	$7.30	$7.30	29,866
2018-01-23	$7.00	$7.25	$7.00	$7.18	$7.18	4,281
2018-01-22	$7.40	$7.50	$7.02	$7.10	$7.10	42,089
2018-01-19	$7.20	$7.40	$7.15	$7.30	$7.30	20,127
2018-01-18	$7.50	$7.50	$7.15	$7.20	$7.20	19,954
2018-01-17	$7.30	$7.35	$7.10	$7.35	$7.35	12,190
2018-01-16	$7.15	$7.43	$7.15	$7.35	$7.35	27,389
2018-01-12	$7.35	$7.50	$7.20	$7.25	$7.25	16,220
2018-01-11	$7.10	$7.35	$7.10	$7.35	$7.35	52,682
2018-01-10	$7.00	$7.20	$6.95	$7.10	$7.10	26,737
2018-01-09	$7.00	$7.05	$7.00	$7.00	$7.00	14,389
2018-01-08	$7.13	$7.15	$6.98	$7.05	$7.05	31,053
2018-01-05	$7.10	$7.30	$7.07	$7.10	$7.10	47,085
2018-01-04	$6.95	$7.45	$6.80	$7.05	$7.05	71,927
2018-01-03	$7.00	$7.20	$6.95	$6.95	$6.95	48,669
2018-01-02	$7.15	$7.20	$6.80	$7.05	$7.05	124,270
2017-12-29	$7.20	$7.30	$7.15	$7.20	$7.20	13,427
2017-12-28	$7.15	$7.20	$7.05	$7.20	$7.20	52,618
2017-12-27	$7.00	$7.15	$6.81	$7.15	$7.15	28,794
2017-12-26	$7.25	$7.30	$6.80	$7.00	$7.00	46,922
2017-12-22	$6.85	$7.15	$6.82	$7.05	$7.05	38,283
2017-12-21	$6.65	$7.10	$6.60	$6.80	$6.80	50,529
2017-12-20	$6.65	$6.75	$6.60	$6.75	$6.75	28,585
2017-12-19	$6.85	$6.85	$6.55	$6.65	$6.65	25,476
2017-12-18	$6.70	$6.95	$6.60	$6.90	$6.90	57,403
2017-12-15	$6.40	$6.60	$6.40	$6.55	$6.55	11,918
2017-12-14	$6.40	$6.55	$6.40	$6.45	$6.45	10,251
2017-12-13	$6.50	$6.55	$6.40	$6.50	$6.50	29,486
2017-12-12	$6.55	$6.55	$6.45	$6.48	$6.48	32,260
2017-12-11	$6.35	$6.55	$6.35	$6.50	$6.50	50,442
2017-12-08	$6.50	$6.50	$6.40	$6.40	$6.40	19,942
2017-12-07	$6.50	$6.60	$6.50	$6.50	$6.50	13,878
2017-12-06	$6.60	$6.70	$6.40	$6.55	$6.55	45,725
2017-12-05	$6.56	$6.80	$6.45	$6.65	$6.65	44,814
2017-12-04	$6.60	$6.90	$6.60	$6.60	$6.60	22,548
2017-12-01	$6.75	$6.85	$6.50	$6.50	$6.50	53,330
2017-11-30	$7.00	$7.00	$6.75	$6.80	$6.80	32,963
2017-11-29	$6.60	$7.10	$6.38	$7.00	$7.00	47,609
2017-11-28	$6.50	$6.80	$6.46	$6.70	$6.70	98,239
2017-11-27	$6.45	$6.50	$6.35	$6.45	$6.45	23,282
2017-11-24	$6.40	$6.50	$6.35	$6.45	$6.45	9,614
2017-11-22	$6.45	$6.45	$6.30	$6.40	$6.40	7,895
2017-11-21	$6.10	$6.75	$6.10	$6.50	$6.50	88,449
2017-11-20	$6.15	$6.15	$6.10	$6.10	$6.10	9,559
2017-11-17	$6.15	$6.20	$6.05	$6.15	$6.15	19,670
2017-11-16	$6.25	$6.45	$6.05	$6.15	$6.15	37,439
2017-11-15	$5.90	$6.40	$5.85	$6.25	$6.25	39,359
2017-11-14	$6.20	$6.20	$5.70	$6.00	$6.00	56,544
2017-11-13	$5.80	$6.15	$5.80	$6.05	$6.05	32,508
2017-11-10	$5.90	$6.10	$5.85	$5.85	$5.85	34,625
2017-11-09	$5.40	$6.50	$5.40	$6.15	$6.15	185,458
2017-11-08	$5.25	$5.40	$5.25	$5.25	$5.25	50,743
2017-11-07	$5.37	$5.37	$5.25	$5.25	$5.25	5,290
2017-11-06	$5.30	$5.45	$5.20	$5.40	$5.40	30,474
2017-11-03	$5.30	$5.45	$5.20	$5.35	$5.35	21,031
2017-11-02	$5.35	$5.40	$5.30	$5.40	$5.40	4,865
2017-11-01	$5.45	$5.50	$5.33	$5.50	$5.50	17,517
2017-10-31	$5.30	$5.50	$5.28	$5.35	$5.35	20,915
2017-10-30	$5.35	$5.50	$5.20	$5.35	$5.35	20,567
2017-10-27	$5.35	$5.45	$5.25	$5.30	$5.30	35,598
2017-10-26	$5.55	$5.60	$5.40	$5.45	$5.45	9,432
2017-10-25	$5.75	$5.85	$5.35	$5.50	$5.50	47,784
2017-10-24	$5.84	$5.85	$5.75	$5.80	$5.80	26,762
2017-10-23	$5.80	$5.88	$5.75	$5.85	$5.85	63,729
2017-10-20	$5.95	$6.00	$5.75	$5.90	$5.90	75,438
2017-10-19	$5.45	$6.00	$5.35	$6.00	$6.00	89,843
2017-10-18	$5.20	$5.45	$5.15	$5.45	$5.45	77,116
2017-10-17	$4.95	$5.25	$4.90	$5.20	$5.20	329,144
2017-10-16	$4.95	$5.08	$4.80	$4.85	$4.85	320,685
2017-10-13	$5.10	$5.10	$4.90	$4.90	$4.90	213,435
2017-10-12	$5.30	$5.30	$4.95	$5.05	$5.05	154,771
2017-10-11	$5.24	$5.40	$5.20	$5.25	$5.25	56,329
2017-10-10	$5.30	$5.45	$5.15	$5.15	$5.15	91,276
2017-10-09	$5.45	$5.45	$5.30	$5.30	$5.30	17,769
2017-10-06	$5.25	$5.45	$5.25	$5.45	$5.45	70,595
2017-10-05	$5.30	$5.35	$5.25	$5.25	$5.25	115,273
2017-10-04	$5.45	$5.50	$5.30	$5.30	$5.30	14,822
2017-10-03	$5.45	$5.50	$5.35	$5.40	$5.40	75,285
2017-10-02	$5.35	$5.45	$5.25	$5.35	$5.35	36,656
2017-09-29	$5.40	$5.55	$5.20	$5.25	$5.25	23,096
2017-09-28	$5.25	$5.50	$5.20	$5.35	$5.35	55,662
2017-09-27	$5.15	$5.60	$5.05	$5.25	$5.25	106,702
2017-09-26	$5.00	$5.35	$5.00	$5.15	$5.15	188,817
2017-09-25	$5.15	$5.20	$4.95	$5.05	$5.05	54,259
2017-09-22	$4.85	$5.15	$4.85	$5.15	$5.15	43,639
2017-09-21	$5.00	$5.05	$4.80	$4.85	$4.85	44,581
2017-09-20	$5.10	$5.25	$5.00	$5.05	$5.05	18,267
2017-09-19	$4.85	$5.10	$4.85	$5.03	$5.03	62,107
2017-09-18	$5.20	$5.20	$4.70	$4.85	$4.85	133,417
2017-09-15	$5.20	$5.30	$5.10	$5.15	$5.15	33,282
2017-09-14	$5.25	$5.49	$5.20	$5.20	$5.20	34,976
2017-09-13	$5.30	$5.35	$5.20	$5.25	$5.25	29,717
2017-09-12	$5.40	$5.45	$5.35	$5.35	$5.35	41,506
2017-09-11	$5.45	$5.45	$5.40	$5.40	$5.40	145,006
2017-09-08	$5.40	$5.60	$5.30	$5.45	$5.45	20,177
2017-09-07	$5.55	$5.64	$5.50	$5.50	$5.50	70,438
2017-09-06	$5.70	$5.75	$5.50	$5.60	$5.60	32,743
2017-09-05	$5.90	$5.95	$5.65	$5.70	$5.70	37,469
2017-09-01	$5.85	$5.95	$5.65	$5.90	$5.90	36,781
2017-08-31	$5.75	$5.85	$5.68	$5.75	$5.75	56,483
2017-08-30	$5.70	$5.90	$5.55	$5.75	$5.75	58,227
2017-08-29	$5.25	$5.70	$5.19	$5.70	$5.70	54,356
2017-08-28	$5.05	$5.40	$5.00	$5.15	$5.15	64,456
2017-08-25	$4.95	$5.05	$4.95	$5.00	$5.00	71,425
2017-08-24	$4.75	$4.95	$4.75	$4.90	$4.90	69,796
2017-08-23	$4.80	$4.88	$4.75	$4.78	$4.78	44,103
2017-08-22	$4.85	$4.90	$4.75	$4.80	$4.80	71,023
2017-08-21	$5.00	$5.05	$4.85	$4.85	$4.85	32,558
2017-08-18	$4.90	$5.00	$4.90	$5.00	$5.00	33,739
2017-08-17	$5.00	$5.00	$4.80	$4.90	$4.90	46,475
2017-08-16	$5.05	$5.05	$4.90	$4.90	$4.90	40,930
2017-08-15	$5.30	$5.30	$5.00	$5.00	$5.00	94,180
2017-08-14	$5.40	$5.40	$5.15	$5.15	$5.15	33,606
2017-08-11	$5.50	$5.61	$5.40	$5.40	$5.40	21,342
2017-08-10	$5.75	$5.80	$5.50	$5.55	$5.55	27,405
2017-08-09	$5.65	$5.85	$5.65	$5.65	$5.65	31,794
2017-08-08	$5.80	$6.00	$5.80	$5.85	$5.85	32,527
2017-08-07	$5.80	$6.01	$5.70	$5.75	$5.75	20,762
2017-08-04	$5.90	$5.95	$5.80	$5.88	$5.88	14,503
2017-08-03	$5.90	$5.99	$5.90	$5.90	$5.90	3,882
2017-08-02	$5.90	$5.95	$5.80	$5.90	$5.90	15,562
2017-08-01	$5.80	$5.95	$5.75	$5.95	$5.95	7,537
2017-07-31	$5.85	$5.90	$5.75	$5.80	$5.80	27,853
2017-07-28	$5.85	$5.95	$5.80	$5.90	$5.90	9,858
2017-07-27	$5.80	$6.00	$5.79	$5.85	$5.85	18,299
2017-07-26	$6.10	$6.10	$5.75	$5.75	$5.75	7,752
2017-07-25	$6.05	$6.25	$6.00	$6.05	$6.05	11,546
2017-07-24	$6.10	$6.20	$6.00	$6.00	$6.00	9,351
2017-07-21	$6.00	$6.18	$5.90	$6.15	$6.15	18,128
2017-07-20	$5.96	$6.20	$5.96	$6.10	$6.10	6,041
2017-07-19	$6.05	$6.25	$6.05	$6.05	$6.05	11,079
2017-07-18	$6.01	$6.20	$5.90	$6.05	$6.05	21,767
2017-07-17	$6.00	$6.25	$6.00	$6.15	$6.15	37,168
2017-07-14	$5.88	$6.00	$5.85	$5.95	$5.95	28,595
2017-07-13	$5.80	$6.00	$5.65	$6.00	$6.00	24,912
2017-07-12	$5.80	$5.90	$5.76	$5.80	$5.80	26,173
2017-07-11	$5.65	$5.80	$5.60	$5.75	$5.75	14,104
2017-07-10	$5.75	$5.80	$5.60	$5.70	$5.70	22,075
2017-07-07	$5.75	$5.90	$5.70	$5.85	$5.85	10,610
2017-07-06	$5.35	$5.95	$5.35	$5.85	$5.85	59,867
2017-07-05	$5.40	$5.41	$5.35	$5.35	$5.35	179,803
2017-07-03	$5.20	$5.40	$5.15	$5.40	$5.40	47,932
2017-06-30	$5.21	$5.36	$5.20	$5.20	$5.20	30,735
2017-06-29	$5.15	$5.30	$5.15	$5.20	$5.20	26,195
2017-06-28	$5.10	$5.40	$5.05	$5.25	$5.25	55,171
2017-06-27	$5.45	$5.45	$5.15	$5.20	$5.20	59,008
2017-06-26	$5.60	$5.67	$5.30	$5.40	$5.40	65,868
2017-06-23	$5.70	$5.70	$5.55	$5.65	$5.65	17,358
2017-06-22	$5.65	$5.65	$5.55	$5.60	$5.60	37,799
2017-06-21	$5.90	$5.90	$5.60	$5.70	$5.70	42,795
2017-06-20	$6.00	$6.05	$5.75	$5.85	$5.85	59,870
2017-06-19	$6.10	$6.11	$5.80	$6.05	$6.05	18,534
2017-06-16	$6.25	$6.25	$5.95	$5.95	$5.95	11,868
2017-06-15	$6.50	$6.55	$6.20	$6.30	$6.30	16,818
2017-06-14	$6.50	$6.50	$6.15	$6.20	$6.20	41,938
2017-06-13	$6.30	$6.35	$6.25	$6.25	$6.25	8,594
2017-06-12	$6.50	$6.65	$6.25	$6.25	$6.25	17,321
2017-06-09	$6.65	$6.70	$6.50	$6.55	$6.55	4,494
2017-06-08	$6.60	$6.70	$6.50	$6.55	$6.55	3,647
2017-06-07	$6.75	$6.94	$6.50	$6.50	$6.50	11,954
2017-06-06	$6.70	$6.80	$6.70	$6.75	$6.75	7,607
2017-06-05	$6.80	$7.05	$6.80	$6.80	$6.80	33,620
2017-06-02	$6.60	$6.85	$6.60	$6.81	$6.81	41,248
2017-06-01	$6.50	$6.65	$6.45	$6.55	$6.55	43,100
2017-05-31	$6.50	$6.55	$6.50	$6.50	$6.50	25,307
2017-05-30	$6.55	$6.56	$6.45	$6.50	$6.50	44,467
2017-05-26	$6.50	$6.65	$6.50	$6.60	$6.60	46,931
2017-05-25	$6.50	$6.55	$6.45	$6.45	$6.45	65,677
2017-05-24	$6.60	$6.70	$6.45	$6.50	$6.50	31,015
2017-05-23	$6.55	$6.60	$6.50	$6.60	$6.60	17,825
2017-05-22	$6.50	$6.55	$6.45	$6.50	$6.50	13,058
2017-05-19	$6.45	$6.75	$6.45	$6.45	$6.45	70,828
2017-05-18	$6.60	$6.65	$6.40	$6.40	$6.40	8,460
2017-05-17	$6.75	$6.75	$6.55	$6.55	$6.55	8,001
2017-05-16	$6.45	$6.81	$6.40	$6.80	$6.80	50,211
2017-05-15	$6.50	$6.50	$6.40	$6.50	$6.50	28,032
2017-05-12	$6.50	$6.50	$6.40	$6.45	$6.45	31,083
2017-05-11	$6.30	$6.50	$6.25	$6.50	$6.50	14,599
2017-05-10	$6.50	$6.50	$6.25	$6.25	$6.25	9,938
2017-05-09	$6.47	$6.50	$6.35	$6.45	$6.45	15,322
2017-05-08	$6.45	$6.55	$6.40	$6.45	$6.45	18,641
2017-05-05	$6.25	$6.55	$6.20	$6.40	$6.40	42,275
2017-05-04	$6.35	$6.35	$6.25	$6.30	$6.30	41,880
2017-05-03	$6.25	$6.35	$6.20	$6.25	$6.25	41,482
2017-05-02	$6.20	$6.30	$6.15	$6.25	$6.25	54,553
2017-05-01	$6.30	$6.30	$6.15	$6.20	$6.20	24,910
2017-04-28	$6.25	$6.35	$6.20	$6.25	$6.25	43,099
2017-04-27	$6.25	$6.30	$6.20	$6.20	$6.20	19,469
2017-04-26	$6.30	$6.45	$6.05	$6.25	$6.25	44,491
2017-04-25	$6.25	$6.45	$6.20	$6.25	$6.25	37,409
2017-04-24	$6.35	$6.35	$6.20	$6.25	$6.25	26,841
2017-04-21	$6.30	$6.40	$6.20	$6.25	$6.25	85,119
2017-04-20	$6.45	$6.55	$6.30	$6.30	$6.30	96,512
2017-04-19	$6.30	$6.50	$6.25	$6.50	$6.50	56,231
2017-04-18	$6.25	$6.35	$6.25	$6.25	$6.25	17,953
2017-04-17	$6.45	$6.45	$6.25	$6.25	$6.25	15,926
2017-04-13	$6.45	$6.58	$6.45	$6.50	$6.50	8,115
2017-04-12	$6.35	$6.65	$6.35	$6.50	$6.50	67,636
2017-04-11	$6.32	$6.40	$6.25	$6.30	$6.30	62,244
2017-04-10	$6.40	$6.55	$6.25	$6.25	$6.25	52,030
2017-04-07	$6.45	$6.55	$6.30	$6.35	$6.35	10,391
2017-04-06	$6.59	$6.60	$6.50	$6.50	$6.50	10,061
2017-04-05	$6.65	$6.70	$6.50	$6.55	$6.55	38,329
2017-04-04	$6.60	$6.65	$6.45	$6.45	$6.45	29,199
2017-04-03	$6.70	$6.85	$6.55	$6.55	$6.55	27,619
2017-03-31	$6.90	$6.90	$6.75	$6.75	$6.75	4,922
2017-03-30	$6.85	$6.90	$6.70	$6.70	$6.70	13,121
2017-03-29	$6.78	$6.95	$6.73	$6.85	$6.85	17,106
2017-03-28	$6.65	$6.80	$6.65	$6.75	$6.75	13,715
2017-03-27	$6.75	$6.80	$6.60	$6.65	$6.65	20,512
2017-03-24	$6.68	$6.70	$6.60	$6.70	$6.70	13,108
2017-03-23	$6.75	$6.78	$6.55	$6.65	$6.65	18,734
2017-03-22	$6.65	$6.80	$6.65	$6.70	$6.70	19,927
2017-03-21	$6.75	$6.75	$6.58	$6.65	$6.65	20,864
2017-03-20	$6.65	$6.84	$6.60	$6.80	$6.80	16,337
2017-03-17	$6.60	$6.80	$6.60	$6.70	$6.70	101,912
2017-03-16	$6.40	$6.75	$6.26	$6.75	$6.75	32,369
2017-03-15	$6.60	$6.90	$6.50	$6.55	$6.55	39,357
2017-03-14	$6.50	$6.65	$6.35	$6.60	$6.60	40,232
2017-03-13	$6.50	$6.55	$6.45	$6.55	$6.55	10,447
2017-03-10	$6.60	$6.60	$6.25	$6.55	$6.55	35,503
2017-03-09	$6.50	$6.65	$6.50	$6.55	$6.55	22,662
2017-03-08	$7.10	$7.35	$6.50	$6.50	$6.50	22,612
2017-03-07	$7.01	$7.25	$7.00	$7.10	$7.10	15,472
2017-03-06	$7.00	$7.05	$6.95	$7.05	$7.05	72,164
2017-03-03	$7.00	$7.00	$6.80	$6.95	$6.95	29,295
2017-03-02	$6.70	$7.10	$6.60	$7.10	$7.10	39,325
2017-03-01	$7.00	$7.00	$6.70	$6.70	$6.70	36,659
2017-02-28	$7.10	$7.10	$6.60	$6.70	$6.70	69,780
2017-02-27	$6.85	$7.10	$6.65	$7.10	$7.10	46,407
2017-02-24	$6.80	$6.94	$6.68	$6.80	$6.80	13,360
2017-02-23	$6.85	$6.85	$6.75	$6.85	$6.85	4,556
2017-02-22	$6.75	$6.85	$6.70	$6.80	$6.80	12,569
2017-02-21	$6.89	$6.95	$6.75	$6.80	$6.80	9,986
2017-02-17	$7.05	$7.05	$6.85	$7.00	$7.00	26,257
2017-02-16	$7.05	$7.05	$6.85	$7.00	$7.00	30,641
2017-02-15	$6.70	$6.90	$6.70	$6.80	$6.80	6,008
2017-02-14	$6.66	$6.85	$6.66	$6.75	$6.75	9,728
2017-02-13	$6.95	$7.15	$6.55	$6.75	$6.75	68,335
2017-02-10	$6.95	$7.30	$6.88	$7.00	$7.00	36,491
2017-02-09	$6.70	$6.95	$6.70	$6.85	$6.85	33,333
2017-02-08	$6.80	$6.80	$6.65	$6.65	$6.65	24,326
2017-02-07	$6.80	$6.90	$6.75	$6.80	$6.80	13,131
2017-02-06	$7.00	$7.00	$6.70	$6.75	$6.75	19,283
2017-02-03	$6.95	$7.05	$6.80	$6.95	$6.95	30,528
2017-02-02	$6.85	$7.05	$6.75	$6.95	$6.95	53,821
2017-02-01	$7.10	$7.30	$6.90	$6.90	$6.90	59,002
2017-01-31	$7.40	$7.50	$6.85	$7.35	$7.35	29,528
2017-01-30	$7.30	$7.60	$7.17	$7.50	$7.50	28,142
2017-01-27	$7.10	$7.75	$6.75	$7.70	$7.70	58,513
2017-01-26	$7.30	$8.05	$7.30	$7.35	$7.35	94,163
2017-01-25	$6.80	$7.50	$6.70	$7.40	$7.40	113,322
2017-01-24	$6.87	$6.92	$6.70	$6.75	$6.75	42,943
2017-01-23	$6.81	$6.85	$6.75	$6.85	$6.85	8,778
2017-01-20	$7.25	$7.25	$6.75	$6.95	$6.95	8,175
2017-01-19	$6.90	$6.95	$6.81	$6.95	$6.95	9,584
2017-01-18	$7.30	$7.30	$6.90	$6.95	$6.95	19,428
2017-01-17	$7.15	$7.30	$7.15	$7.25	$7.25	20,251
2017-01-13	$7.01	$7.30	$6.95	$7.30	$7.30	39,340
2017-01-12	$7.10	$7.10	$6.95	$7.05	$7.05	10,841
2017-01-11	$7.05	$7.10	$7.04	$7.10	$7.10	8,999
2017-01-10	$6.75	$7.20	$6.75	$7.20	$7.20	37,587
2017-01-09	$6.70	$6.90	$6.65	$6.80	$6.80	11,771
2017-01-06	$6.76	$6.76	$6.65	$6.70	$6.70	6,178
2017-01-05	$6.70	$6.80	$6.62	$6.70	$6.70	21,382
2017-01-04	$6.65	$6.90	$6.55	$6.75	$6.75	24,369
2017-01-03	$6.45	$6.70	$6.30	$6.65	$6.65	27,410
2016-12-30	$6.60	$6.65	$6.31	$6.50	$6.50	15,814
2016-12-29	$6.67	$6.70	$6.55	$6.55	$6.55	9,646
2016-12-28	$6.75	$6.85	$6.55	$6.65	$6.65	21,953
2016-12-27	$6.81	$7.00	$6.75	$6.80	$6.80	6,879
2016-12-23	$6.95	$7.09	$6.85	$6.95	$6.95	9,609
2016-12-22	$6.80	$7.30	$6.80	$7.00	$7.00	58,569
2016-12-21	$6.90	$6.90	$6.80	$6.85	$6.85	26,978
2016-12-20	$6.78	$7.00	$6.78	$6.85	$6.85	32,189
2016-12-19	$6.75	$6.90	$6.65	$6.70	$6.70	28,222
2016-12-16	$6.85	$7.00	$6.70	$6.90	$6.90	61,890
2016-12-15	$6.75	$7.00	$6.70	$6.90	$6.90	39,602
2016-12-14	$6.80	$6.90	$6.66	$6.80	$6.80	52,303
2016-12-13	$7.10	$7.20	$6.80	$6.80	$6.80	37,980
2016-12-12	$6.80	$7.10	$6.45	$7.05	$7.05	43,636
2016-12-09	$6.80	$6.88	$6.80	$6.85	$6.85	21,905
2016-12-08	$6.75	$7.05	$6.60	$6.80	$6.80	53,122
2016-12-07	$6.40	$7.15	$6.31	$6.75	$6.75	109,416
2016-12-06	$6.10	$6.65	$6.10	$6.25	$6.25	92,881
2016-12-05	$6.60	$6.69	$6.05	$6.05	$6.05	32,331
2016-12-02	$6.25	$6.80	$6.20	$6.60	$6.60	74,863
2016-12-01	$6.15	$6.25	$6.15	$6.20	$6.20	45,576
2016-11-30	$5.85	$6.20	$5.80	$6.10	$6.10	87,564
2016-11-29	$5.75	$5.90	$5.75	$5.80	$5.80	70,227
2016-11-28	$5.70	$5.90	$5.70	$5.80	$5.80	31,175
2016-11-25	$5.80	$5.95	$5.70	$5.80	$5.80	7,000
2016-11-23	$5.40	$6.05	$5.40	$6.00	$6.00	61,370
2016-11-22	$5.30	$5.50	$5.30	$5.40	$5.40	33,661
2016-11-21	$5.15	$5.45	$5.15	$5.25	$5.25	74,498
2016-11-18	$5.25	$5.35	$5.10	$5.15	$5.15	48,381
2016-11-17	$5.40	$5.55	$5.25	$5.25	$5.25	53,525
2016-11-16	$5.55	$5.65	$5.35	$5.40	$5.40	26,266
2016-11-15	$5.70	$5.82	$5.35	$5.50	$5.50	144,937
2016-11-14	$5.65	$5.75	$5.45	$5.60	$5.60	82,384
2016-11-11	$5.75	$5.83	$5.55	$5.55	$5.55	84,317
2016-11-10	$5.65	$5.95	$5.65	$5.90	$5.90	36,272
2016-11-09	$5.40	$5.70	$5.26	$5.60	$5.60	49,937
2016-11-08	$5.20	$5.50	$5.10	$5.45	$5.45	45,539
2016-11-07	$5.35	$5.35	$5.15	$5.25	$5.25	59,178
2016-11-04	$5.25	$5.30	$5.20	$5.20	$5.20	12,170
2016-11-03	$5.25	$5.30	$5.20	$5.20	$5.20	5,735
2016-11-02	$5.30	$5.30	$5.20	$5.20	$5.20	15,070
2016-11-01	$5.30	$5.35	$5.20	$5.30	$5.30	14,855
2016-10-31	$5.20	$5.35	$5.15	$5.35	$5.35	81,813
2016-10-28	$5.35	$5.35	$5.25	$5.25	$5.25	49,396
2016-10-27	$5.40	$5.45	$5.30	$5.30	$5.30	22,377
2016-10-26	$5.45	$5.50	$5.30	$5.35	$5.35	23,082
2016-10-25	$5.70	$5.75	$5.40	$5.50	$5.50	76,688
2016-10-24	$5.65	$5.70	$5.50	$5.65	$5.65	40,356
2016-10-21	$5.80	$5.80	$5.40	$5.60	$5.60	26,500
2016-10-20	$5.90	$5.90	$5.70	$5.80	$5.80	14,807
2016-10-19	$5.80	$6.10	$5.80	$5.85	$5.85	60,004
2016-10-18	$6.10	$6.15	$5.70	$5.85	$5.85	48,847
2016-10-17	$6.05	$6.30	$6.05	$6.05	$6.05	67,528
2016-10-14	$6.25	$6.25	$6.10	$6.10	$6.10	9,679
2016-10-13	$6.10	$6.18	$6.10	$6.10	$6.10	21,295
2016-10-12	$6.05	$6.20	$6.05	$6.20	$6.20	11,611
2016-10-11	$6.15	$6.25	$6.10	$6.20	$6.20	24,687
2016-10-10	$6.15	$6.25	$6.03	$6.15	$6.15	22,768
2016-10-07	$6.19	$6.22	$6.07	$6.13	$6.13	20,138
2016-10-06	$6.10	$6.27	$6.10	$6.20	$6.20	13,324
2016-10-05	$6.25	$6.28	$6.05	$6.15	$6.15	30,384
2016-10-04	$6.25	$6.27	$6.08	$6.15	$6.15	37,261
2016-10-03	$6.12	$6.32	$6.06	$6.25	$6.25	17,367
2016-09-30	$6.25	$6.28	$6.11	$6.19	$6.19	19,623
2016-09-29	$6.14	$6.28	$6.01	$6.28	$6.28	21,843
2016-09-28	$5.93	$6.11	$5.92	$6.06	$6.06	17,563
2016-09-27	$5.86	$5.97	$5.86	$5.95	$5.95	12,522
2016-09-26	$5.82	$5.96	$5.82	$5.89	$5.89	11,446
2016-09-23	$5.98	$5.99	$5.85	$5.90	$5.90	8,389
2016-09-22	$5.79	$5.98	$5.77	$5.92	$5.92	10,667
2016-09-21	$5.52	$5.75	$5.50	$5.72	$5.72	22,615
2016-09-20	$5.48	$5.51	$5.39	$5.44	$5.44	9,125
2016-09-19	$5.41	$5.57	$5.35	$5.49	$5.49	9,192
2016-09-16	$5.83	$5.83	$5.34	$5.38	$5.38	34,932
2016-09-15	$5.77	$5.78	$5.61	$5.65	$5.65	11,732
2016-09-14	$5.81	$5.85	$5.71	$5.74	$5.74	16,932
2016-09-13	$5.95	$5.95	$5.79	$5.80	$5.80	15,405
2016-09-12	$5.98	$6.14	$5.89	$6.02	$6.02	25,221
2016-09-09	$6.11	$6.13	$6.02	$6.05	$6.05	40,754
2016-09-08	$6.10	$6.15	$6.10	$6.15	$6.15	4,419
2016-09-07	$6.12	$6.15	$5.93	$6.11	$6.11	22,398
2016-09-06	$6.00	$6.18	$5.95	$6.08	$6.08	22,869
2016-09-02	$6.00	$6.12	$5.92	$6.05	$6.05	18,118
2016-09-01	$5.97	$6.10	$5.95	$6.05	$6.05	24,421
2016-08-31	$5.93	$5.99	$5.85	$5.95	$5.95	8,658
2016-08-30	$5.89	$5.98	$5.87	$5.95	$5.95	8,420
2016-08-29	$5.79	$5.95	$5.70	$5.91	$5.91	21,875
2016-08-26	$5.84	$5.89	$5.75	$5.76	$5.76	16,148
2016-08-25	$5.79	$5.87	$5.73	$5.77	$5.77	21,459
2016-08-24	$5.87	$5.98	$5.78	$5.78	$5.78	6,091
2016-08-23	$5.66	$6.00	$5.66	$5.88	$5.88	15,822
2016-08-22	$5.69	$5.78	$5.62	$5.77	$5.77	19,971
2016-08-19	$5.72	$5.74	$5.62	$5.74	$5.74	19,884
2016-08-18	$5.64	$5.78	$5.64	$5.75	$5.75	9,018
2016-08-17	$5.59	$5.65	$5.55	$5.64	$5.64	17,314
2016-08-16	$5.46	$5.63	$5.46	$5.62	$5.59	47,694
2016-08-15	$5.56	$5.67	$5.44	$5.49	$5.46	66,119
2016-08-12	$5.60	$5.60	$5.53	$5.56	$5.53	11,315
2016-08-11	$5.48	$5.76	$5.47	$5.56	$5.53	17,786
2016-08-10	$5.40	$5.53	$5.40	$5.53	$5.50	22,242
2016-08-09	$5.55	$5.55	$5.30	$5.43	$5.40	83,789
2016-08-08	$5.75	$5.96	$5.71	$5.84	$5.81	17,130
2016-08-05	$5.57	$5.78	$5.57	$5.77	$5.74	80,782
2016-08-04	$5.51	$5.63	$5.51	$5.60	$5.57	7,322
2016-08-03	$5.51	$5.64	$5.51	$5.60	$5.57	58,444
2016-08-02	$5.76	$5.76	$5.50	$5.55	$5.52	114,432
2016-08-01	$5.75	$5.85	$5.71	$5.77	$5.74	64,115
2016-07-29	$5.90	$5.90	$5.79	$5.80	$5.77	50,887
2016-07-28	$5.89	$6.00	$5.89	$5.96	$5.93	62,810
2016-07-27	$5.92	$5.95	$5.81	$5.87	$5.84	41,504
2016-07-26	$5.90	$6.12	$5.79	$5.95	$5.92	71,220
2016-07-25	$5.75	$5.96	$5.75	$5.90	$5.87	40,564
2016-07-22	$5.73	$5.80	$5.62	$5.80	$5.77	30,100
2016-07-21	$5.81	$5.88	$5.68	$5.77	$5.74	11,116
2016-07-20	$6.23	$6.23	$5.84	$5.86	$5.83	9,164
2016-07-19	$6.04	$6.15	$5.84	$5.98	$5.95	36,178
2016-07-18	$6.02	$6.11	$5.96	$6.09	$6.06	20,566
2016-07-15	$5.80	$5.97	$5.80	$5.94	$5.91	44,122
2016-07-14	$5.69	$5.89	$5.66	$5.85	$5.82	31,362
2016-07-13	$5.70	$5.70	$5.59	$5.70	$5.67	14,614
2016-07-12	$5.53	$5.63	$5.49	$5.62	$5.59	33,608
2016-07-11	$5.50	$5.55	$5.47	$5.53	$5.50	9,545
2016-07-08	$5.45	$5.55	$5.45	$5.46	$5.43	20,190
2016-07-07	$5.38	$5.49	$5.34	$5.37	$5.34	6,796
2016-07-06	$5.32	$5.50	$5.30	$5.33	$5.30	21,227
2016-07-05	$5.49	$5.49	$5.25	$5.37	$5.34	38,991
2016-07-01	$5.24	$5.59	$5.15	$5.56	$5.53	29,375
2016-06-30	$5.20	$5.28	$5.15	$5.25	$5.22	17,599
2016-06-29	$5.26	$5.26	$5.14	$5.15	$5.12	13,895
2016-06-28	$5.24	$5.25	$5.14	$5.14	$5.11	14,972
2016-06-27	$5.20	$5.27	$5.18	$5.22	$5.19	82,080
2016-06-24	$5.31	$5.39	$5.21	$5.21	$5.18	141,111
2016-06-23	$5.38	$5.42	$5.36	$5.40	$5.37	21,022
2016-06-22	$5.35	$5.42	$5.35	$5.38	$5.35	24,796
2016-06-21	$5.40	$5.41	$5.29	$5.36	$5.33	20,028
2016-06-20	$5.37	$5.49	$5.34	$5.38	$5.35	41,401
2016-06-17	$5.48	$5.55	$5.25	$5.28	$5.25	68,547
2016-06-16	$5.32	$5.42	$5.31	$5.38	$5.35	21,528
2016-06-15	$5.43	$5.50	$5.27	$5.39	$5.36	32,867
2016-06-14	$5.50	$5.55	$5.39	$5.43	$5.40	30,493
2016-06-13	$5.67	$5.67	$5.45	$5.50	$5.47	35,152
2016-06-10	$5.83	$5.88	$5.58	$5.66	$5.63	30,246
2016-06-09	$5.93	$5.96	$5.73	$5.87	$5.84	22,987
2016-06-08	$5.71	$5.98	$5.53	$5.93	$5.90	153,151
2016-06-07	$5.46	$5.72	$5.41	$5.65	$5.62	107,070
2016-06-06	$5.43	$5.51	$5.36	$5.48	$5.45	41,596
2016-06-03	$5.35	$5.47	$5.34	$5.45	$5.42	22,766
2016-06-02	$5.63	$5.63	$5.25	$5.40	$5.37	31,836
2016-06-01	$5.40	$5.43	$5.30	$5.36	$5.33	36,062
2016-05-31	$5.35	$5.55	$5.35	$5.40	$5.37	46,223
2016-05-27	$5.41	$5.54	$5.33	$5.35	$5.32	45,544
2016-05-26	$5.18	$5.43	$5.18	$5.38	$5.35	111,478
2016-05-25	$5.28	$5.28	$5.11	$5.15	$5.12	71,948
2016-05-24	$5.30	$5.35	$5.22	$5.27	$5.24	45,856
2016-05-23	$5.29	$5.31	$5.20	$5.27	$5.24	107,414
2016-05-20	$5.26	$5.35	$5.20	$5.29	$5.26	33,725
2016-05-19	$5.23	$5.33	$5.23	$5.26	$5.23	59,428
2016-05-18	$5.41	$5.46	$5.23	$5.29	$5.26	57,440
2016-05-17	$5.27	$5.54	$5.27	$5.44	$5.41	93,218
2016-05-16	$5.46	$5.55	$5.13	$5.28	$5.25	145,653
2016-05-13	$5.63	$5.68	$5.45	$5.50	$5.47	39,384
2016-05-12	$6.12	$6.12	$5.64	$5.70	$5.67	73,882
2016-05-11	$6.10	$6.19	$6.10	$6.15	$6.05	19,268
2016-05-10	$6.10	$6.17	$6.03	$6.13	$6.03	31,843
2016-05-09	$6.30	$6.30	$6.00	$6.07	$5.97	59,502
2016-05-06	$6.62	$6.76	$6.23	$6.27	$6.17	49,142
2016-05-05	$6.96	$6.99	$6.70	$6.72	$6.61	77,257
2016-05-04	$7.07	$7.07	$6.92	$7.06	$6.95	58,724
2016-05-03	$7.05	$7.09	$6.92	$7.04	$6.93	33,862
2016-05-02	$7.19	$7.32	$7.07	$7.09	$6.98	39,937
2016-04-29	$7.53	$7.63	$7.30	$7.31	$7.20	19,281
2016-04-28	$7.50	$7.66	$7.50	$7.56	$7.44	48,047
2016-04-27	$7.50	$7.67	$7.50	$7.54	$7.42	31,683
2016-04-26	$7.53	$7.63	$7.50	$7.52	$7.40	35,065
2016-04-25	$7.51	$7.55	$7.44	$7.53	$7.41	43,958
2016-04-22	$7.54	$7.71	$7.44	$7.61	$7.49	14,551
2016-04-21	$7.44	$7.55	$7.15	$7.50	$7.38	37,516
2016-04-20	$7.13	$7.46	$7.13	$7.40	$7.28	26,720
2016-04-19	$7.30	$7.34	$7.15	$7.16	$7.05	73,826
2016-04-18	$7.10	$7.30	$7.10	$7.26	$7.15	26,333
2016-04-15	$7.22	$7.25	$7.09	$7.13	$7.02	20,415
2016-04-14	$7.11	$7.32	$7.06	$7.25	$7.14	27,300
2016-04-13	$6.69	$7.17	$6.67	$7.11	$7.00	67,154
2016-04-12	$6.53	$6.76	$6.50	$6.71	$6.60	45,239
2016-04-11	$6.58	$6.62	$6.54	$6.56	$6.46	48,648
2016-04-08	$6.47	$6.62	$6.37	$6.58	$6.48	41,205
2016-04-07	$6.56	$6.63	$6.36	$6.41	$6.31	31,493
2016-04-06	$6.70	$6.78	$6.53	$6.56	$6.46	15,919
2016-04-05	$6.82	$6.86	$6.56	$6.72	$6.61	27,025
2016-04-04	$7.05	$7.05	$6.62	$6.84	$6.73	39,122
2016-04-01	$6.91	$7.13	$6.82	$6.97	$6.86	30,751
2016-03-31	$7.00	$7.18	$6.98	$6.99	$6.88	23,894
2016-03-30	$7.00	$7.30	$6.72	$7.03	$6.92	128,197
2016-03-29	$6.95	$7.01	$6.85	$6.99	$6.88	80,227
2016-03-28	$7.11	$7.11	$6.97	$6.99	$6.88	26,519
2016-03-24	$6.97	$7.15	$6.81	$7.15	$7.04	27,282
2016-03-23	$7.17	$7.19	$6.97	$7.00	$6.89	28,390
2016-03-22	$7.22	$7.32	$7.16	$7.22	$7.11	13,170
2016-03-21	$7.17	$7.33	$7.08	$7.28	$7.17	33,173
2016-03-18	$7.19	$7.24	$7.07	$7.22	$7.11	65,124
2016-03-17	$6.92	$7.23	$6.92	$7.20	$7.09	58,761
2016-03-16	$6.47	$7.02	$6.47	$6.86	$6.75	142,418
2016-03-15	$6.40	$6.59	$6.34	$6.51	$6.41	48,392
2016-03-14	$6.42	$6.57	$6.38	$6.40	$6.30	55,475
2016-03-11	$6.32	$6.51	$6.31	$6.51	$6.41	33,788
2016-03-10	$5.96	$6.35	$5.94	$6.32	$6.22	30,014
2016-03-09	$6.16	$6.29	$6.07	$6.10	$6.00	19,246
2016-03-08	$6.22	$6.22	$6.02	$6.14	$6.04	77,589
2016-03-07	$6.09	$6.31	$6.09	$6.24	$6.14	73,550
2016-03-04	$5.78	$6.16	$5.75	$6.15	$6.05	153,542
2016-03-03	$5.60	$5.80	$5.55	$5.77	$5.68	83,085
2016-03-02	$5.40	$5.69	$5.40	$5.58	$5.49	35,341
2016-03-01	$5.46	$5.49	$5.26	$5.40	$5.32	29,226
2016-02-29	$5.36	$5.75	$5.32	$5.39	$5.31	25,220
2016-02-26	$5.35	$5.47	$5.31	$5.40	$5.32	52,796
2016-02-25	$5.46	$5.50	$5.26	$5.34	$5.26	97,775
2016-02-24	$5.40	$5.46	$5.37	$5.41	$5.33	21,675
2016-02-23	$5.48	$5.62	$5.19	$5.46	$5.32	46,101
2016-02-22	$5.48	$5.75	$5.45	$5.48	$5.34	42,212
2016-02-19	$5.52	$5.66	$5.38	$5.39	$5.25	37,879
2016-02-18	$5.62	$5.70	$5.54	$5.57	$5.42	33,999
2016-02-17	$5.56	$5.77	$5.56	$5.66	$5.51	30,552
2016-02-16	$5.46	$5.53	$5.41	$5.50	$5.35	17,330
2016-02-12	$5.21	$5.47	$5.21	$5.35	$5.21	34,932
2016-02-11	$5.24	$5.28	$4.90	$5.11	$4.97	80,506
2016-02-10	$5.59	$5.65	$5.19	$5.22	$5.08	30,686
2016-02-09	$5.89	$5.92	$5.56	$5.59	$5.44	57,811
2016-02-08	$5.87	$5.96	$5.72	$5.93	$5.77	71,048
2016-02-05	$5.79	$5.91	$5.65	$5.90	$5.74	50,771
2016-02-04	$5.60	$5.97	$5.60	$5.77	$5.62	36,543
2016-02-03	$5.48	$5.68	$5.46	$5.59	$5.44	49,614
2016-02-02	$5.45	$5.51	$5.30	$5.48	$5.34	41,369
2016-02-01	$5.50	$5.57	$5.30	$5.48	$5.34	25,751
2016-01-29	$5.41	$5.57	$5.38	$5.51	$5.36	41,158
2016-01-28	$5.42	$5.46	$5.30	$5.41	$5.27	32,312
2016-01-27	$5.37	$5.46	$5.27	$5.35	$5.21	25,996
2016-01-26	$5.09	$5.44	$5.05	$5.39	$5.25	75,329
2016-01-25	$5.21	$5.23	$4.94	$5.05	$4.92	95,758
2016-01-22	$5.07	$5.22	$5.06	$5.21	$5.07	33,241
2016-01-21	$5.05	$5.14	$4.93	$5.01	$4.88	96,453
2016-01-20	$4.94	$5.05	$4.79	$5.00	$4.87	72,468
2016-01-19	$5.15	$5.15	$4.94	$5.00	$4.87	51,343
2016-01-15	$5.05	$5.17	$4.98	$5.15	$5.01	55,191
2016-01-14	$5.03	$5.31	$4.97	$5.12	$4.98	63,202
2016-01-13	$5.23	$5.31	$4.99	$5.03	$4.90	44,052
2016-01-12	$5.23	$5.23	$5.08	$5.20	$5.06	48,474
2016-01-11	$5.34	$5.35	$5.09	$5.18	$5.04	77,191
2016-01-08	$5.03	$5.35	$4.95	$5.27	$5.13	222,560
2016-01-07	$5.02	$5.13	$4.90	$4.98	$4.85	61,926
2016-01-06	$5.18	$5.24	$5.14	$5.14	$5.00	26,641
2016-01-05	$5.27	$5.28	$5.14	$5.23	$5.09	36,802
2016-01-04	$5.25	$5.30	$5.14	$5.27	$5.13	51,430
2015-12-31	$5.14	$5.41	$5.14	$5.28	$5.14	179,240
2015-12-30	$5.20	$5.31	$5.14	$5.15	$5.01	115,532
2015-12-29	$5.23	$5.33	$5.16	$5.22	$5.08	57,084
2015-12-28	$5.62	$5.62	$5.18	$5.21	$5.07	83,093
2015-12-24	$5.30	$5.65	$5.30	$5.62	$5.47	31,367
2015-12-23	$5.31	$5.57	$5.31	$5.38	$5.24	141,833
2015-12-22	$5.28	$5.31	$5.19	$5.30	$5.16	120,792
2015-12-21	$5.19	$5.41	$5.08	$5.27	$5.13	73,936
2015-12-18	$5.24	$5.29	$5.13	$5.18	$5.04	128,098
2015-12-17	$5.49	$5.49	$5.18	$5.24	$5.10	140,080
2015-12-16	$5.34	$5.50	$5.20	$5.46	$5.32	227,655
2015-12-15	$5.53	$5.54	$5.26	$5.34	$5.20	238,468
2015-12-14	$5.44	$5.53	$5.40	$5.50	$5.35	91,276
2015-12-11	$5.45	$5.60	$5.43	$5.50	$5.35	62,344
2015-12-10	$5.53	$5.67	$5.50	$5.62	$5.47	59,129
2015-12-09	$5.47	$5.63	$5.41	$5.50	$5.35	79,099
2015-12-08	$5.58	$5.58	$5.42	$5.47	$5.33	60,396
2015-12-07	$5.85	$5.85	$5.54	$5.66	$5.51	89,717
2015-12-04	$5.84	$6.00	$5.73	$5.90	$5.74	76,761
2015-12-03	$6.06	$6.06	$5.78	$5.84	$5.69	62,052
2015-12-02	$6.13	$6.13	$5.77	$6.01	$5.85	64,974
2015-12-01	$6.23	$6.24	$6.07	$6.13	$5.97	64,682
2015-11-30	$5.90	$6.23	$5.85	$6.22	$6.06	64,779
2015-11-27	$5.86	$5.94	$5.81	$5.91	$5.75	12,761
2015-11-25	$5.65	$5.91	$5.64	$5.83	$5.68	36,042
2015-11-24	$5.93	$5.96	$5.62	$5.67	$5.52	109,882
2015-11-23	$5.80	$5.99	$5.78	$5.94	$5.78	56,012
2015-11-20	$5.77	$5.84	$5.68	$5.78	$5.63	54,454
2015-11-19	$5.63	$5.88	$5.60	$5.76	$5.61	121,279
2015-11-18	$5.69	$5.76	$5.57	$5.58	$5.43	85,041
2015-11-17	$5.81	$5.86	$5.60	$5.62	$5.47	134,917
2015-11-16	$5.80	$5.93	$5.76	$5.87	$5.71	52,700
2015-11-13	$5.84	$5.94	$5.74	$5.84	$5.69	87,282
2015-11-12	$5.94	$6.01	$5.74	$5.79	$5.64	74,423
2015-11-11	$5.99	$6.06	$5.95	$6.00	$5.78	59,213
2015-11-10	$6.00	$6.04	$5.88	$5.98	$5.76	79,273
2015-11-09	$6.31	$6.31	$5.80	$6.00	$5.78	286,906
2015-11-06	$6.12	$6.33	$6.11	$6.31	$6.08	54,391
2015-11-05	$6.84	$6.84	$6.03	$6.18	$5.95	303,398
2015-11-04	$6.66	$6.97	$6.66	$6.90	$6.65	82,359
2015-11-03	$6.36	$6.64	$6.36	$6.64	$6.40	85,830
2015-11-02	$6.21	$6.50	$6.21	$6.39	$6.16	63,264
2015-10-30	$6.12	$6.28	$6.07	$6.20	$5.97	50,244
2015-10-29	$5.97	$6.18	$5.97	$6.13	$5.91	98,078
2015-10-28	$6.00	$6.29	$5.94	$6.00	$5.78	169,636
2015-10-27	$6.21	$6.22	$5.98	$6.00	$5.78	67,121
2015-10-26	$6.26	$6.35	$6.20	$6.26	$6.03	24,592
2015-10-23	$6.33	$6.38	$6.25	$6.30	$6.07	104,540
2015-10-22	$6.26	$6.42	$6.25	$6.30	$6.07	82,262
2015-10-21	$6.32	$6.40	$6.21	$6.24	$6.01	58,345
2015-10-20	$6.28	$6.44	$6.24	$6.35	$6.12	86,988
2015-10-19	$6.41	$6.46	$6.18	$6.21	$5.98	136,172
2015-10-16	$6.75	$6.75	$6.40	$6.42	$6.19	62,492
2015-10-15	$6.75	$6.79	$6.43	$6.74	$6.49	109,265
2015-10-14	$6.83	$6.93	$6.73	$6.75	$6.50	31,921
2015-10-13	$6.75	$6.95	$6.65	$6.87	$6.62	40,600
2015-10-12	$7.15	$7.16	$6.72	$6.82	$6.57	73,679
2015-10-09	$7.60	$7.60	$7.11	$7.17	$6.91	145,334
2015-10-08	$7.15	$7.58	$7.15	$7.56	$7.28	110,808
2015-10-07	$6.95	$7.16	$6.95	$7.14	$6.88	111,773
2015-10-06	$6.86	$7.15	$6.75	$6.96	$6.71	78,405
2015-10-05	$6.29	$6.74	$6.29	$6.71	$6.47	45,133
2015-10-02	$5.90	$6.23	$5.85	$6.20	$5.97	81,587
2015-10-01	$6.33	$6.39	$5.93	$5.99	$5.77	104,443
2015-09-30	$6.22	$6.36	$6.12	$6.34	$6.11	111,098
2015-09-29	$6.28	$6.28	$6.13	$6.22	$5.99	56,320
2015-09-28	$6.34	$6.40	$6.21	$6.30	$6.07	80,141
2015-09-25	$6.63	$6.63	$6.32	$6.39	$6.16	107,047
2015-09-24	$6.47	$6.64	$6.43	$6.62	$6.38	74,354
2015-09-23	$6.86	$6.94	$6.46	$6.50	$6.26	138,679
2015-09-22	$6.73	$6.97	$6.70	$6.88	$6.63	107,819
2015-09-21	$6.86	$6.90	$6.67	$6.79	$6.54	99,525
2015-09-18	$7.12	$7.27	$6.78	$6.85	$6.60	173,783
2015-09-17	$7.29	$7.43	$7.18	$7.22	$6.96	133,182
2015-09-16	$7.26	$7.48	$7.26	$7.32	$7.05	68,471
2015-09-15	$7.35	$7.41	$7.23	$7.24	$6.98	72,329
2015-09-14	$7.53	$7.53	$7.35	$7.38	$7.11	47,544
2015-09-11	$7.80	$7.86	$7.47	$7.55	$7.27	78,308
2015-09-10	$7.70	$7.88	$7.67	$7.85	$7.56	86,795
2015-09-09	$7.71	$7.86	$7.67	$7.70	$7.42	92,485
2015-09-08	$7.61	$7.69	$7.54	$7.63	$7.35	70,111

Houston Wire & Cable Company (HWCC) News Headlines

Recent Houston Wire & Cable Company (HWCC) News

Similar Companies to Houston Wire & Cable Company (HWCC) in the Industrial Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fastenal Company	FAST	Industrial Distribution	Industrials	30,358
W.W. Grainger Inc	GWW	Industrial Distribution	Industrials	21,400
Watsco Inc - Class A	WSO	Industrial Distribution	Industrials	12,000
Wesco International Inc	WCC	Industrial Distribution	Industrials	10,000
Titan Machinery Inc	TITN	Industrial Distribution	Industrials	6,000
Applied Industrial Technologies Inc	AIT	Industrial Distribution	Industrials	5,000
MSC Industrial Direct Co. Inc - Class A	MSM	Industrial Distribution	Industrials	4,500
Foundation Building Materials Inc	FBM	Industrial Distribution	Industrials	4,500
DXP Enterprises Inc	DXPE	Industrial Distribution	Industrials	4,100
SiteOne Landscape Supply Inc	SITE	Industrial Distribution	Industrials	3,800

Houston Wire & Cable Company (HWCC) Exchange: NASDAQ