Houston Wire & Cable Company (HWCC) Stock Profile

Data as of April 30, 2024

$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	April 30, 2024
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

Invest in Houston Wire & Cable Company (HWCC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

When you sign up and link your bank account, a surprise stock appears in your account.

Company Profile Houston Wire & Cable Company

Exchange: NASDAQ

IPO Date: June 15, 2006

Employees: 750

Sector: Industrials

Industry: Industrial Distribution

Website: Houston Wire & Cable Company Website

Address: 367 West Greens Road, Suite 100, Houston, TX 77067

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) Exchange: NASDAQ