INDUSTRIAL ALL & INS (IDLLF) Exchange: PINK
Data as of May 6, 2024
$32.01 ($0.51) 1.62%
INDUSTRIAL ALL & INS - Daily Information
Click for more stock information on INDUSTRIAL ALL & INS.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $32.01 |
| Previous Close | $32.01 |
| High | $32.01 |
| Low | $32.01 |
| Adjusted Open | $32.01 |
| Previous Adjusted Close | $32.01 |
| Adjusted High | $32.01 |
| Adjusted Low | $32.01 |
About INDUSTRIAL ALL & INS (IDLLF)
DELISTED - No Description Available
Invest in INDUSTRIAL ALL & INS (IDLLF)
Historical Stock Data for INDUSTRIAL ALL & INS (IDLLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-03 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 100 |
| 2018-12-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 30 |
| 2018-12-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 250 |
| 2018-12-27 | $31.37 | $31.37 | $31.36 | $31.37 | $31.37 | 3,426 |
| 2018-12-26 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2018-12-24 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2018-12-21 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 6,660 |
| 2018-12-20 | $31.90 | $31.94 | $31.90 | $31.94 | $31.94 | 373 |
| 2018-12-19 | $32.31 | $32.52 | $31.82 | $31.82 | $31.82 | 400 |
| 2018-12-18 | $32.31 | $32.31 | $32.12 | $32.17 | $32.17 | 400 |
| 2018-12-17 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 100 |
| 2018-12-14 | $32.71 | $33.31 | $32.71 | $32.91 | $32.91 | 900 |
| 2018-12-13 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 122 |
| 2018-12-12 | $33.17 | $33.53 | $33.15 | $33.53 | $33.53 | 400 |
| 2018-12-11 | $33.58 | $33.58 | $33.42 | $33.42 | $33.42 | 300 |
| 2018-12-10 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2018-12-07 | $34.27 | $34.27 | $34.16 | $34.16 | $34.16 | 482 |
| 2018-12-04 | $35.87 | $36.04 | $35.25 | $35.25 | $35.25 | 400 |
| 2018-12-03 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 100 |
| 2018-11-30 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 14,759 |
| 2018-11-29 | $36.60 | $36.60 | $36.33 | $36.34 | $36.34 | 300 |
| 2018-11-28 | $35.25 | $35.70 | $35.25 | $35.70 | $35.70 | 284 |
| 2018-11-27 | $36.57 | $36.57 | $35.87 | $35.87 | $35.87 | 1,200 |
| 2018-11-26 | $36.68 | $36.69 | $36.67 | $36.69 | $36.69 | 518 |
| 2018-11-21 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 230 |
| 2018-11-20 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 6,953 |
| 2018-11-19 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 100 |
| 2018-11-16 | $36.67 | $36.73 | $36.67 | $36.73 | $36.73 | 520 |
| 2018-11-15 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 273 |
| 2018-11-14 | $36.96 | $36.96 | $36.76 | $36.76 | $36.76 | 300 |
| 2018-11-13 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2018-11-12 | $36.88 | $36.88 | $36.84 | $36.84 | $36.84 | 270 |
| 2018-11-09 | $37.27 | $37.27 | $36.79 | $36.79 | $36.79 | 200 |
| 2018-11-08 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 6,923 |
| 2018-11-07 | $36.10 | $36.38 | $35.98 | $36.15 | $36.15 | 1,417 |
| 2018-11-06 | $35.53 | $35.74 | $35.53 | $35.74 | $35.74 | 300 |
| 2018-11-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 88 |
| 2018-11-02 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 26 |
| 2018-11-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 100 |
| 2018-10-31 | $35.73 | $35.78 | $35.73 | $35.78 | $35.78 | 493 |
| 2018-10-30 | $35.51 | $35.80 | $35.51 | $35.80 | $35.80 | 8,315 |
| 2018-10-29 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 3,650 |
| 2018-10-26 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 7,361 |
| 2018-10-25 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 100 |
| 2018-10-24 | $36.18 | $36.33 | $35.39 | $35.39 | $35.39 | 975 |
| 2018-10-23 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 138 |
| 2018-10-22 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 6,171 |
| 2018-10-19 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 6,264 |
| 2018-10-18 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 100 |
| 2018-10-17 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 4,909 |
| 2018-10-16 | $36.60 | $36.62 | $36.60 | $36.62 | $36.62 | 278 |
| 2018-10-15 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 671 |
| 2018-10-12 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 282 |
| 2018-10-11 | $36.75 | $36.75 | $36.70 | $36.70 | $36.70 | 200 |
| 2018-10-10 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2018-10-09 | $38.16 | $38.62 | $38.16 | $38.62 | $38.62 | 445 |
| 2018-10-08 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 77 |
| 2018-10-05 | $38.18 | $38.41 | $38.18 | $38.41 | $38.41 | 238 |
| 2018-10-04 | $39.81 | $39.81 | $38.87 | $38.97 | $38.97 | 205,164 |
| 2018-10-03 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 78,038 |
| 2018-10-02 | $39.89 | $39.89 | $39.43 | $39.76 | $39.76 | 2,900 |
| 2018-10-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 5,996 |
| 2018-09-28 | $39.95 | $40.00 | $39.95 | $40.00 | $40.00 | 6,192 |
| 2018-09-27 | $40.10 | $40.24 | $40.10 | $40.24 | $40.24 | 6,451 |
| 2018-09-26 | $40.21 | $40.21 | $40.06 | $40.09 | $40.09 | 700 |
| 2018-09-25 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 100 |
| 2018-09-24 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2018-09-21 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 7,034 |
| 2018-09-20 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 39 |
| 2018-09-19 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 1,765 |
| 2018-09-18 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 6,387 |
| 2018-09-17 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 7,066 |
| 2018-09-14 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 611 |
| 2018-09-13 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2018-09-12 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 3,570 |
| 2018-09-11 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2018-09-10 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2018-09-07 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2018-09-06 | $40.95 | $41.12 | $40.95 | $41.05 | $41.05 | 1,700 |
| 2018-09-05 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 242 |
| 2018-09-04 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2018-08-31 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 1,400 |
| 2018-08-30 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 2 |
| 2018-08-29 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2018-08-28 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2018-08-27 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2018-08-24 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2018-08-23 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2018-08-22 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 0 |
| 2018-08-21 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 0 |
| 2018-08-20 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 0 |
| 2018-08-17 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 7,088 |
| 2018-08-16 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 0 |
| 2018-08-15 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 7,767 |
| 2018-08-14 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 0 |
| 2018-08-13 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 491 |
| 2018-08-10 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 9,766 |
| 2018-08-09 | $40.94 | $40.94 | $40.94 | $40.94 | $40.62 | 0 |
| 2018-08-08 | $40.71 | $40.94 | $40.71 | $40.94 | $40.62 | 245 |
| 2018-08-07 | $41.49 | $41.49 | $41.49 | $41.49 | $41.17 | 0 |
| 2018-08-06 | $41.49 | $41.49 | $41.49 | $41.49 | $41.17 | 0 |
| 2018-08-03 | $42.37 | $42.37 | $41.49 | $41.49 | $41.17 | 1,000 |
| 2018-08-02 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 105 |
| 2018-08-01 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-31 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 105 |
| 2018-07-30 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-27 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 65 |
| 2018-07-26 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 12,730 |
| 2018-07-25 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 257 |
| 2018-07-24 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 257 |
| 2018-07-23 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-20 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-19 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-18 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-17 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-16 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-13 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-12 | $38.63 | $38.63 | $38.63 | $38.63 | $38.33 | 0 |
| 2018-07-11 | $38.62 | $38.63 | $38.62 | $38.63 | $38.33 | 200 |
| 2018-07-10 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 0 |
| 2018-07-09 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 0 |
| 2018-07-06 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 0 |
| 2018-07-05 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 0 |
| 2018-07-03 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 0 |
| 2018-07-02 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 14 |
| 2018-06-29 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 0 |
| 2018-06-28 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 3,715 |
| 2018-06-27 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 58 |
| 2018-06-26 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 15 |
| 2018-06-25 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 20 |
| 2018-06-22 | $39.22 | $39.22 | $39.22 | $39.22 | $38.92 | 1,185 |
| 2018-06-21 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-20 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-19 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-18 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-15 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 2,592 |
| 2018-06-14 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 6,303 |
| 2018-06-13 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-12 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-11 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-08 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-07 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 0 |
| 2018-06-06 | $41.07 | $41.07 | $41.07 | $41.07 | $40.75 | 100 |
| 2018-06-05 | $41.01 | $41.01 | $41.01 | $41.01 | $40.69 | 1,000 |
| 2018-06-04 | $40.57 | $40.57 | $40.57 | $40.57 | $40.25 | 0 |
| 2018-06-01 | $40.57 | $40.57 | $40.57 | $40.57 | $40.25 | 0 |
| 2018-05-31 | $40.57 | $40.57 | $40.57 | $40.57 | $40.26 | 300 |
| 2018-05-30 | $41.25 | $41.25 | $41.25 | $41.25 | $40.94 | 0 |
| 2018-05-29 | $41.25 | $41.25 | $41.25 | $41.25 | $40.94 | 0 |
| 2018-05-25 | $41.25 | $41.25 | $41.25 | $41.25 | $40.94 | 0 |
| 2018-05-24 | $41.25 | $41.25 | $41.25 | $41.25 | $40.94 | 0 |
| 2018-05-23 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-22 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-21 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-18 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-17 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-16 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-15 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-14 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-11 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 45 |
| 2018-05-10 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-09 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-08 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 5,091 |
| 2018-05-07 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-04 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 6,867 |
| 2018-05-03 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-02 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 0 |
| 2018-05-01 | $41.25 | $41.25 | $41.25 | $41.25 | $40.64 | 9,902 |
| 2018-04-30 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 8,844 |
| 2018-04-27 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 51 |
| 2018-04-26 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 51 |
| 2018-04-25 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 10,209 |
| 2018-04-24 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 0 |
| 2018-04-23 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 0 |
| 2018-04-20 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 0 |
| 2018-04-19 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 100 |
| 2018-04-18 | $41.19 | $41.49 | $41.19 | $41.49 | $40.88 | 200 |
| 2018-04-17 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 59 |
| 2018-04-16 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-13 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-12 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-11 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-10 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-09 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-06 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 217 |
| 2018-04-05 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 0 |
| 2018-04-04 | $40.82 | $40.82 | $40.82 | $40.82 | $40.22 | 9,000 |
| 2018-04-03 | $41.36 | $41.36 | $41.36 | $41.36 | $40.74 | 14,076 |
| 2018-04-02 | $40.83 | $40.83 | $40.83 | $40.83 | $40.23 | 0 |
| 2018-03-29 | $40.83 | $40.83 | $40.83 | $40.83 | $40.23 | 2,284 |
| 2018-03-28 | $40.86 | $40.86 | $40.86 | $40.86 | $40.26 | 103 |
| 2018-03-27 | $42.15 | $42.15 | $42.15 | $42.15 | $41.53 | 2,872 |
| 2018-03-26 | $42.15 | $42.15 | $42.15 | $42.15 | $41.53 | 69 |
| 2018-03-23 | $42.15 | $42.15 | $42.15 | $42.15 | $41.53 | 10,938 |
| 2018-03-22 | $42.15 | $42.15 | $42.15 | $42.15 | $41.53 | 0 |
| 2018-03-21 | $42.20 | $42.20 | $42.15 | $42.15 | $41.53 | 200 |
| 2018-03-20 | $41.68 | $41.68 | $41.68 | $41.68 | $41.06 | 32,631 |
| 2018-03-19 | $42.07 | $42.07 | $42.07 | $42.07 | $41.45 | 3,786 |
| 2018-03-16 | $42.07 | $42.07 | $42.07 | $42.07 | $41.45 | 1,448 |
| 2018-03-15 | $42.07 | $42.07 | $42.07 | $42.07 | $41.45 | 2 |
| 2018-03-14 | $42.07 | $42.07 | $42.07 | $42.07 | $41.45 | 0 |
| 2018-03-13 | $42.07 | $42.07 | $42.07 | $42.07 | $41.45 | 100 |
| 2018-03-12 | $40.99 | $40.99 | $40.99 | $40.99 | $40.38 | 0 |
| 2018-03-09 | $40.99 | $40.99 | $40.99 | $40.99 | $40.38 | 0 |
| 2018-03-08 | $40.99 | $40.99 | $40.99 | $40.99 | $40.38 | 0 |
| 2018-03-07 | $40.99 | $40.99 | $40.99 | $40.99 | $40.38 | 100 |
| 2018-03-06 | $41.91 | $41.91 | $41.91 | $41.91 | $41.29 | 1 |
| 2018-03-05 | $41.91 | $41.91 | $41.91 | $41.91 | $41.29 | 0 |
| 2018-03-02 | $41.91 | $41.91 | $41.91 | $41.91 | $41.29 | 0 |
| 2018-03-01 | $41.91 | $41.91 | $41.91 | $41.91 | $41.29 | 1,700 |
| 2018-02-28 | $45.06 | $45.06 | $45.06 | $45.06 | $44.00 | 3,744 |
| 2018-02-27 | $45.06 | $45.06 | $45.06 | $45.06 | $44.00 | 0 |
| 2018-02-26 | $45.06 | $45.06 | $45.06 | $45.06 | $44.00 | 0 |
| 2018-02-23 | $45.06 | $45.06 | $45.06 | $45.06 | $44.00 | 0 |
| 2018-02-22 | $45.06 | $45.06 | $45.06 | $45.06 | $44.00 | 399 |
| 2018-02-21 | $45.06 | $45.06 | $45.06 | $45.06 | $44.00 | 200 |
| 2018-02-20 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 393 |
| 2018-02-16 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 1,448 |
| 2018-02-15 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 0 |
| 2018-02-14 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 0 |
| 2018-02-13 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 0 |
| 2018-02-12 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 0 |
| 2018-02-09 | $46.49 | $46.49 | $46.49 | $46.49 | $45.39 | 500 |
| 2018-02-08 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 0 |
| 2018-02-07 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 0 |
| 2018-02-06 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 0 |
| 2018-02-05 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 15 |
| 2018-02-02 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 0 |
| 2018-02-01 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 31 |
| 2018-01-31 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 1,333 |
| 2018-01-30 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 4,500 |
| 2018-01-29 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 3,739 |
| 2018-01-26 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 3,793 |
| 2018-01-25 | $49.28 | $49.28 | $49.28 | $49.28 | $48.12 | 500 |
| 2018-01-24 | $48.96 | $48.96 | $48.96 | $48.96 | $47.80 | 0 |
| 2018-01-23 | $48.88 | $48.96 | $48.88 | $48.96 | $47.80 | 200 |
| 2018-01-22 | $48.94 | $48.94 | $48.94 | $48.94 | $47.78 | 0 |
| 2018-01-19 | $48.94 | $48.94 | $48.94 | $48.94 | $47.78 | 0 |
| 2018-01-18 | $48.94 | $48.94 | $48.94 | $48.94 | $47.78 | 0 |
| 2018-01-17 | $48.94 | $48.94 | $48.94 | $48.94 | $47.78 | 7,000 |
| 2018-01-16 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-12 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-11 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-10 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-09 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-08 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-05 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2018-01-04 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 11,193 |
| 2018-01-03 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 6,098 |
| 2018-01-02 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2017-12-29 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2017-12-28 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 40 |
| 2017-12-27 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2017-12-26 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 0 |
| 2017-12-22 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 3 |
| 2017-12-21 | $47.22 | $47.22 | $47.22 | $47.22 | $46.10 | 100 |
| 2017-12-20 | $46.44 | $46.44 | $46.44 | $46.44 | $45.34 | 0 |
| 2017-12-19 | $46.44 | $46.44 | $46.44 | $46.44 | $45.34 | 0 |
| 2017-12-18 | $46.44 | $46.44 | $46.44 | $46.44 | $45.34 | 0 |
| 2017-12-15 | $46.44 | $46.44 | $46.44 | $46.44 | $45.34 | 2,060 |
| 2017-12-14 | $46.39 | $46.44 | $46.36 | $46.44 | $45.34 | 311 |
| 2017-12-13 | $46.28 | $46.28 | $46.28 | $46.28 | $45.19 | 0 |
| 2017-12-12 | $46.28 | $46.28 | $46.28 | $46.28 | $45.19 | 600 |
| 2017-12-11 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-12-08 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-12-07 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-12-06 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-12-05 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-12-04 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-12-01 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-30 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 5,086 |
| 2017-11-29 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-28 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-27 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-24 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-22 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-21 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-20 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-17 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-16 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-15 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-14 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-13 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-10 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-09 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-08 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-07 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-06 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-03 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-02 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 0 |
| 2017-11-01 | $45.65 | $45.65 | $45.65 | $45.65 | $44.57 | 100 |
| 2017-10-31 | $46.52 | $46.52 | $46.52 | $46.52 | $45.42 | 0 |
| 2017-10-30 | $46.52 | $46.52 | $46.52 | $46.52 | $45.42 | 0 |
| 2017-10-27 | $46.52 | $46.52 | $46.52 | $46.52 | $45.42 | 0 |
| 2017-10-26 | $46.52 | $46.52 | $46.52 | $46.52 | $45.42 | 3,237 |
| 2017-10-25 | $46.52 | $46.52 | $46.52 | $46.52 | $45.42 | 100 |
| 2017-10-24 | $45.03 | $45.03 | $45.03 | $45.03 | $43.97 | 0 |
| 2017-10-23 | $45.03 | $45.03 | $45.03 | $45.03 | $43.97 | 0 |
| 2017-10-20 | $45.03 | $45.03 | $45.03 | $45.03 | $43.97 | 0 |
| 2017-10-19 | $45.03 | $45.03 | $45.03 | $45.03 | $43.97 | 0 |
| 2017-10-18 | $45.03 | $45.03 | $45.03 | $45.03 | $43.97 | 0 |
| 2017-10-17 | $45.03 | $45.03 | $45.03 | $45.03 | $43.97 | 100 |
| 2017-10-16 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-13 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 8,470 |
| 2017-10-12 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-11 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-10 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-09 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-06 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-05 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-04 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-03 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-10-02 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-09-29 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 0 |
| 2017-09-28 | $44.89 | $44.89 | $44.89 | $44.89 | $43.83 | 200 |
| 2017-09-27 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-26 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-25 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-22 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-21 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-20 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-19 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-18 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-15 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 1,200 |
| 2017-09-14 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-13 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-12 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-11 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-08 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-07 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-06 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-05 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-09-01 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-08-31 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 22,248 |
| 2017-08-30 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-08-29 | $43.22 | $43.22 | $43.22 | $43.22 | $42.20 | 0 |
| 2017-08-28 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-08-25 | $43.50 | $43.50 | $43.50 | $43.50 | $42.47 | 0 |
| 2017-08-24 | $43.22 | $43.22 | $43.22 | $43.22 | $42.20 | 3,702 |
| 2017-08-23 | $43.22 | $43.22 | $43.22 | $43.22 | $42.20 | 298 |
| 2017-08-22 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 58 |
| 2017-08-21 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 0 |
| 2017-08-18 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 0 |
| 2017-08-17 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 0 |
| 2017-08-16 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 705 |
| 2017-08-15 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 0 |
| 2017-08-14 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 0 |
| 2017-08-11 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 0 |
| 2017-08-10 | $43.50 | $43.50 | $43.50 | $43.50 | $42.13 | 1,000 |
| 2017-08-09 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-08-08 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-08-07 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-08-04 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-08-03 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-08-02 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-08-01 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-31 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-28 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 66 |
| 2017-07-27 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-26 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 4,443 |
| 2017-07-25 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 1,492 |
| 2017-07-24 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-21 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 4,247 |
| 2017-07-20 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-19 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-18 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-17 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-14 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-13 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 252 |
| 2017-07-12 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-11 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-10 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 5,205 |
| 2017-07-07 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-06 | $42.97 | $42.97 | $42.97 | $42.97 | $41.62 | 0 |
| 2017-07-05 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-07-03 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-30 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-29 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-28 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-27 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-26 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-23 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-22 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-21 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-20 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-19 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-16 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-15 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-14 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-13 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-12 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-09 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-06-08 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 100 |
| 2017-06-07 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 100 |
| 2017-06-06 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 100 |
| 2017-06-05 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 226 |
| 2017-06-02 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 300 |
| 2017-06-01 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 500 |
| 2017-05-31 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 12,700 |
| 2017-05-30 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 100 |
| 2017-05-26 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 400 |
| 2017-05-25 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 0 |
| 2017-05-24 | $43.23 | $43.23 | $43.23 | $43.23 | $41.87 | 300 |
| 2017-05-23 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 1,300 |
| 2017-05-22 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-19 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 3,100 |
| 2017-05-18 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 2,000 |
| 2017-05-17 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-16 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-15 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-12 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 5,100 |
| 2017-05-11 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 1 |
| 2017-05-10 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 1,400 |
| 2017-05-09 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-08 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-05 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-04 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-03 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-05-02 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 200 |
| 2017-05-01 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 800 |
| 2017-04-28 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 1,100 |
| 2017-04-27 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 2,100 |
| 2017-04-26 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 300 |
| 2017-04-25 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-24 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-21 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-20 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 500 |
| 2017-04-19 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 700 |
| 2017-04-18 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-17 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-13 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-12 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-11 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-10 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 500 |
| 2017-04-07 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-06 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 2,600 |
| 2017-04-05 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 1,600 |
| 2017-04-04 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 0 |
| 2017-04-03 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 600 |
| 2017-03-31 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 600 |
| 2017-03-30 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 500 |
| 2017-03-29 | $43.23 | $43.23 | $43.23 | $43.23 | $41.53 | 200 |
| 2017-03-28 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 900 |
| 2017-03-27 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 2,800 |
| 2017-03-24 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 1,500 |
| 2017-03-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 200 |
| 2017-03-22 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 1,400 |
| 2017-03-21 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-03-20 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-03-17 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-03-16 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 2,800 |
| 2017-03-15 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 2,200 |
| 2017-03-14 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 500 |
| 2017-03-13 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 10,700 |
| 2017-03-10 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-03-09 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-03-08 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-03-07 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 7,900 |
| 2017-03-06 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 4,100 |
| 2017-03-03 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 3,400 |
| 2017-03-02 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 800 |
| 2017-03-01 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-02-28 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 111 |
| 2017-02-27 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-02-24 | $42.05 | $42.05 | $42.05 | $42.05 | $40.40 | 0 |
| 2017-02-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-02-22 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-02-21 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 6,900 |
| 2017-02-17 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 6,400 |
| 2017-02-16 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-02-15 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-02-14 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 100 |
| 2017-02-13 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 4,900 |
| 2017-02-10 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 100 |
| 2017-02-09 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-02-08 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-02-07 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 1,300 |
| 2017-02-06 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 9,900 |
| 2017-02-03 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 400 |
| 2017-02-02 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 3,600 |
| 2017-02-01 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-31 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-30 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 9,800 |
| 2017-01-27 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-26 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-25 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-24 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 11,800 |
| 2017-01-20 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-19 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-18 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 0 |
| 2017-01-17 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 3,700 |
| 2017-01-13 | $42.05 | $42.05 | $42.05 | $42.05 | $40.07 | 314 |
| 2017-01-12 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-11 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-10 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-09 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-06 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-05 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-04 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2017-01-03 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 900 |
| 2016-12-30 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-29 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-28 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-27 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-23 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 1,000 |
| 2016-12-22 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 1,500 |
| 2016-12-21 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-20 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 1,500 |
| 2016-12-19 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 700 |
| 2016-12-16 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-15 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-14 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 1,200 |
| 2016-12-13 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-12 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 1,000 |
| 2016-12-09 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 2,700 |
| 2016-12-08 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-07 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 9,780 |
| 2016-12-06 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-12-05 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 2,759 |
| 2016-12-02 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 900 |
| 2016-12-01 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-11-30 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 1,634 |
| 2016-11-29 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 2,000 |
| 2016-11-28 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-11-25 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-11-23 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 232 |
| 2016-11-22 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-11-21 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 58 |
| 2016-11-18 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-11-17 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 0 |
| 2016-11-16 | $38.21 | $38.21 | $38.21 | $38.21 | $36.41 | 400 |
| 2016-11-15 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 1,300 |
| 2016-11-14 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-11-11 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-11-10 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 500 |
| 2016-11-09 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 1,500 |
| 2016-11-08 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 1,400 |
| 2016-11-07 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-11-04 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-11-03 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-11-02 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 174 |
| 2016-11-01 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-10-31 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 0 |
| 2016-10-28 | $38.21 | $38.21 | $38.21 | $38.21 | $36.11 | 700 |
| 2016-10-27 | $38.22 | $38.22 | $38.21 | $38.21 | $36.11 | 1,558 |
| 2016-10-26 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 58 |
| 2016-10-25 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-10-24 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-10-21 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 1,160 |
| 2016-10-20 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 58 |
| 2016-10-19 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 116 |
| 2016-10-18 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-10-17 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-10-14 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 400 |
| 2016-10-13 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 1,851 |
| 2016-10-12 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 400 |
| 2016-10-11 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 800 |
| 2016-10-10 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-10-07 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 600 |
| 2016-10-06 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 800 |
| 2016-10-05 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 2,600 |
| 2016-10-04 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-10-03 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 0 |
| 2016-09-30 | $36.16 | $36.16 | $36.16 | $36.16 | $34.16 | 705 |
| 2016-09-29 | $36.05 | $36.16 | $36.05 | $36.16 | $34.16 | 575 |
| 2016-09-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 100 |
| 2016-09-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 0 |
| 2016-09-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 0 |
| 2016-09-23 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 0 |
| 2016-09-22 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 100 |
| 2016-09-21 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 0 |
| 2016-09-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 89 |
| 2016-09-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.02 | 108 |
| 2016-09-16 | $36.05 | $36.05 | $36.04 | $36.04 | $34.06 | 218 |
| 2016-09-15 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-14 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-13 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-12 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-09 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-08 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-07 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-06 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-02 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-09-01 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-31 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-30 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-29 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-26 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-25 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-24 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-23 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-22 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-19 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-18 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-17 | $33.44 | $33.44 | $33.44 | $33.44 | $31.59 | 0 |
| 2016-08-16 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-15 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-12 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-11 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-10 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-09 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-08 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-05 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-04 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-03 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-02 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-08-01 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-29 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-28 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-27 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-26 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-25 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-22 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-21 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-20 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-19 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-18 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-15 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-14 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-13 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-12 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-11 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-08 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-07 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-06 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-05 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-07-01 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-30 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-29 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-28 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-27 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 3,200 |
| 2016-06-24 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-23 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 4,022 |
| 2016-06-22 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 3,301 |
| 2016-06-21 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 3,626 |
| 2016-06-20 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 64 |
| 2016-06-17 | $33.19 | $33.19 | $33.19 | $33.19 | $31.06 | 0 |
| 2016-06-16 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-15 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-14 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-13 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-10 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-09 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 600 |
| 2016-06-08 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-07 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-06 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-03 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-02 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-06-01 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-05-31 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-05-27 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 2,100 |
| 2016-05-26 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 2,400 |
| 2016-05-25 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-05-24 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 9,453 |
| 2016-05-23 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-05-20 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-05-19 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 0 |
| 2016-05-18 | $33.44 | $33.44 | $33.44 | $33.44 | $31.29 | 154 |
| 2016-05-17 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 600 |
| 2016-05-16 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 5,501 |
| 2016-05-13 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-12 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-11 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-10 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-09 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-06 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-05 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-04 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-03 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-05-02 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 0 |
| 2016-04-29 | $33.44 | $33.44 | $33.44 | $33.44 | $31.00 | 100 |
| 2016-04-28 | $33.53 | $33.53 | $33.53 | $33.53 | $31.09 | 100 |
| 2016-04-27 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-26 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-25 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 2,224 |
| 2016-04-22 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-21 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-20 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 6,226 |
| 2016-04-19 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 5,824 |
| 2016-04-18 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 5,844 |
| 2016-04-15 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-14 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 4,667 |
| 2016-04-13 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-12 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 500 |
| 2016-04-11 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-08 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 4,818 |
| 2016-04-07 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-06 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-05 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-04 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-04-01 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-31 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 3,600 |
| 2016-03-30 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-28 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 100 |
| 2016-03-24 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 316 |
| 2016-03-23 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-22 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 18,734 |
| 2016-03-21 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-18 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-17 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-16 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-15 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-14 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-11 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 400 |
| 2016-03-10 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-09 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-08 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-07 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-04 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-03-03 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 6,500 |
| 2016-03-02 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 43 |
| 2016-03-01 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 4,500 |
| 2016-02-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-02-26 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 2,100 |
| 2016-02-25 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-02-24 | $25.63 | $25.63 | $25.63 | $25.63 | $23.76 | 0 |
| 2016-02-23 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 300 |
| 2016-02-22 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 0 |
| 2016-02-19 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 0 |
| 2016-02-18 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 0 |
| 2016-02-17 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 0 |
| 2016-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 0 |
| 2016-02-12 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 0 |
| 2016-02-11 | $25.63 | $25.63 | $25.63 | $25.63 | $23.48 | 1,207 |
| 2016-02-10 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 610 |
| 2016-02-09 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 17,124 |
| 2016-02-08 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 3,098 |
| 2016-02-05 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-02-04 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-02-03 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-02-02 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-02-01 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-29 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-28 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-27 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-26 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-25 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-22 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-21 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-20 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-19 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-15 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-14 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-13 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 3,300 |
| 2016-01-12 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-11 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-08 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 739 |
| 2016-01-07 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-06 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-05 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2016-01-04 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 3 |
| 2015-12-31 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 2,870 |
| 2015-12-30 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-29 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-28 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-24 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-23 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-22 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-21 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-18 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 500 |
| 2015-12-17 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-16 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-15 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 610 |
| 2015-12-14 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-11 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 1,600 |
| 2015-12-10 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-09 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-08 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-07 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-04 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-03 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-02 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-12-01 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 3,000 |
| 2015-11-30 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 575 |
| 2015-11-27 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-11-25 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-11-24 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-11-23 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 2,300 |
| 2015-11-20 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 1,600 |
| 2015-11-19 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 4,300 |
| 2015-11-18 | $32.33 | $32.33 | $32.33 | $32.33 | $29.63 | 0 |
| 2015-11-17 | $32.33 | $32.33 | $32.33 | $32.33 | $29.35 | 289 |
| 2015-11-16 | $32.84 | $32.84 | $32.84 | $32.84 | $29.81 | 4,400 |
| 2015-11-13 | $32.84 | $32.84 | $32.84 | $32.84 | $29.81 | 0 |
| 2015-11-12 | $32.84 | $32.84 | $32.84 | $32.84 | $29.81 | 0 |
| 2015-11-11 | $32.84 | $32.84 | $32.84 | $32.84 | $29.81 | 200 |
| 2015-11-10 | $32.84 | $32.84 | $32.84 | $32.84 | $29.81 | 6,300 |
| 2015-11-09 | $32.84 | $32.84 | $32.84 | $32.84 | $29.81 | 1,900 |
| 2015-11-06 | $32.58 | $32.58 | $32.58 | $32.58 | $29.58 | 0 |
| 2015-11-05 | $32.58 | $32.58 | $32.58 | $32.58 | $29.58 | 23,150 |
| 2015-11-04 | $32.58 | $32.58 | $32.58 | $32.58 | $29.58 | 9,165 |
| 2015-11-03 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 4,300 |
| 2015-11-02 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 2,600 |
| 2015-10-30 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-29 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 2,100 |
| 2015-10-28 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-27 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-26 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-23 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 1,800 |
| 2015-10-22 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 3,500 |
| 2015-10-21 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-20 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 1,800 |
| 2015-10-19 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-16 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-15 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-14 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-13 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-12 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-09 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-08 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-07 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-06 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-05 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-10-02 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 5,900 |
| 2015-10-01 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-30 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 4,900 |
| 2015-09-29 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 1,600 |
| 2015-09-28 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-25 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-24 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-23 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 400 |
| 2015-09-22 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 4 |
| 2015-09-21 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-18 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-17 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-16 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-15 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-14 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-11 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-10 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-09 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-08 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-04 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-03 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-02 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-09-01 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-31 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 1,827 |
| 2015-08-28 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-27 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-26 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-25 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-24 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-21 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
| 2015-08-20 | $35.36 | $35.36 | $35.36 | $35.36 | $32.11 | 0 |
INDUSTRIAL ALL & INS (IDLLF) News Headlines
Recent INDUSTRIAL ALL & INS (IDLLF) News
Similar Companies to INDUSTRIAL ALL & INS (IDLLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |