Image Sensing Systems Inc (ISNS) Stock

Data as of April 16, 2024

$6.44 ($0.15) 2.38%

Image Sensing Systems Inc - Daily Information

Click for more stock information on Image Sensing Systems Inc.

Daily Information	Data
Date	April 16, 2024
Open	$6.29
Previous Close	$6.44
High	$6.64
Low	$6.29
Adjusted Open	$6.29
Previous Adjusted Close	$6.44
Adjusted High	$6.64
Adjusted Low	$6.29

About Image Sensing Systems Inc (ISNS)

Image Sensing Systems, Inc. is a global company dedicated to helping improve safety and efficiency for cities and highways by developing and delivering above-ground detection technology, applications and solutions. We give Intelligent Transportation Systems (ITS) professionals more precise and accurate information – including real-time reaction capabilities and in-depth analytics – to make more confident and proactive decisions. We are headquartered in St. Paul, Minnesota.

Invest in Image Sensing Systems Inc (ISNS)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Historical Stock Data for Image Sensing Systems Inc (ISNS)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-20	$6.29	$6.64	$6.29	$6.44	$6.44	19,708
2021-07-19	$6.26	$6.38	$6.14	$6.29	$6.29	30,148
2021-07-16	$6.35	$6.53	$6.20	$6.39	$6.39	43,137
2021-07-15	$6.38	$6.39	$6.14	$6.30	$6.30	43,781
2021-07-14	$6.67	$6.69	$6.31	$6.38	$6.38	41,958
2021-07-13	$6.72	$6.75	$6.58	$6.61	$6.61	43,985
2021-07-12	$6.73	$6.89	$6.66	$6.74	$6.74	33,658
2021-07-09	$6.60	$6.93	$6.54	$6.82	$6.82	67,196
2021-07-08	$6.55	$6.62	$6.10	$6.59	$6.59	83,852
2021-07-07	$6.83	$6.83	$6.62	$6.67	$6.67	39,626
2021-07-06	$6.68	$6.81	$6.63	$6.78	$6.78	39,685
2021-07-02	$6.70	$6.81	$6.63	$6.73	$6.73	27,985
2021-07-01	$6.77	$6.90	$6.62	$6.66	$6.66	60,558
2021-06-30	$6.87	$6.88	$6.67	$6.80	$6.80	71,318
2021-06-29	$6.87	$6.97	$6.75	$6.79	$6.79	96,816
2021-06-28	$6.93	$6.96	$6.84	$6.88	$6.88	49,604
2021-06-25	$6.87	$6.96	$6.80	$6.91	$6.91	52,917
2021-06-24	$6.88	$6.98	$6.78	$6.85	$6.85	86,610
2021-06-23	$6.79	$6.89	$6.65	$6.85	$6.85	76,316
2021-06-22	$6.73	$6.81	$6.60	$6.72	$6.72	70,944
2021-06-21	$6.90	$7.00	$6.63	$6.83	$6.83	82,618
2021-06-18	$6.97	$7.00	$6.74	$6.82	$6.82	116,841
2021-06-17	$6.91	$7.10	$6.91	$6.94	$6.94	62,037
2021-06-16	$7.00	$7.06	$6.85	$6.93	$6.93	80,635
2021-06-15	$7.06	$7.17	$6.82	$6.98	$6.98	97,733
2021-06-14	$7.31	$7.34	$7.00	$7.08	$7.08	156,081
2021-06-11	$7.10	$7.49	$7.06	$7.31	$7.31	152,305
2021-06-10	$6.90	$7.18	$6.84	$7.06	$7.06	138,036
2021-06-09	$7.25	$7.28	$6.88	$6.89	$6.89	280,733
2021-06-08	$8.23	$8.31	$7.21	$7.22	$7.22	737,910
2021-06-07	$8.62	$9.36	$8.04	$8.27	$8.27	833,133
2021-06-04	$8.29	$8.74	$8.14	$8.55	$8.55	460,615
2021-06-03	$7.85	$8.47	$7.77	$8.20	$8.20	323,689
2021-06-02	$8.10	$8.53	$7.76	$7.85	$7.85	442,197
2021-06-01	$7.97	$8.19	$7.83	$8.10	$8.10	140,318
2021-05-28	$8.42	$8.62	$7.80	$7.97	$7.97	202,788
2021-05-27	$8.50	$8.79	$8.13	$8.33	$8.33	377,702
2021-05-26	$7.67	$8.69	$7.65	$8.53	$8.53	827,831
2021-05-25	$7.20	$7.85	$7.10	$7.54	$7.54	296,244
2021-05-24	$7.11	$7.50	$7.03	$7.20	$7.20	166,608
2021-05-21	$7.43	$7.75	$7.02	$7.17	$7.17	263,474
2021-05-20	$7.61	$7.85	$7.30	$7.44	$7.44	486,778
2021-05-19	$6.91	$7.69	$6.88	$7.53	$7.53	554,029
2021-05-18	$6.86	$7.45	$6.71	$7.09	$7.09	343,683
2021-05-17	$7.30	$7.50	$6.55	$7.00	$7.00	409,838
2021-05-14	$6.45	$7.60	$6.45	$7.41	$7.41	701,157
2021-05-13	$6.90	$7.12	$6.26	$6.48	$6.48	668,674
2021-05-12	$7.33	$7.96	$6.70	$6.77	$6.77	1,116,200
2021-05-11	$6.87	$8.45	$6.76	$7.43	$7.43	3,678,474
2021-05-10	$7.25	$7.68	$6.61	$6.61	$6.61	779,222
2021-05-07	$7.93	$8.59	$7.26	$7.37	$7.37	1,022,801
2021-05-06	$8.62	$9.09	$7.61	$8.10	$7.97	1,685,366
2021-05-05	$7.68	$11.10	$7.63	$8.56	$8.42	14,830,905
2021-05-04	$7.96	$8.85	$7.06	$8.60	$8.46	6,967,872
2021-05-03	$6.06	$11.58	$5.73	$11.31	$11.13	37,373,249
2021-04-30	$5.66	$6.52	$5.34	$6.52	$6.42	44,937,915
2021-04-29	$4.63	$4.63	$4.57	$4.61	$4.53	1,164,561
2021-04-28	$4.52	$4.60	$4.52	$4.57	$4.50	2,500
2021-04-27	$4.46	$4.49	$4.38	$4.49	$4.42	16,764
2021-04-26	$4.40	$4.49	$4.33	$4.42	$4.35	22,293
2021-04-23	$4.44	$4.49	$4.30	$4.30	$4.23	13,776
2021-04-22	$4.41	$4.49	$4.39	$4.48	$4.41	26,764
2021-04-21	$4.38	$4.48	$4.35	$4.39	$4.32	12,208
2021-04-20	$4.40	$4.47	$4.30	$4.32	$4.25	11,729
2021-04-19	$4.45	$4.47	$4.40	$4.40	$4.33	10,262
2021-04-16	$4.41	$4.50	$4.26	$4.50	$4.43	15,797
2021-04-15	$4.57	$4.57	$4.34	$4.40	$4.33	9,973
2021-04-14	$4.52	$4.70	$4.52	$4.53	$4.46	4,940
2021-04-13	$4.56	$4.60	$4.43	$4.60	$4.53	13,668
2021-04-12	$4.65	$4.65	$4.51	$4.60	$4.53	5,372
2021-04-09	$4.71	$4.87	$4.61	$4.64	$4.57	4,303
2021-04-08	$4.85	$4.85	$4.70	$4.71	$4.63	7,929
2021-04-07	$4.89	$4.89	$4.72	$4.81	$4.73	7,021
2021-04-06	$4.72	$4.80	$4.70	$4.79	$4.72	5,830
2021-04-05	$4.74	$4.89	$4.63	$4.73	$4.65	9,028
2021-04-01	$4.52	$4.75	$4.51	$4.75	$4.67	10,006
2021-03-31	$4.55	$4.60	$4.51	$4.51	$4.44	7,676
2021-03-30	$4.55	$4.79	$4.51	$4.51	$4.44	17,348
2021-03-29	$4.53	$4.61	$4.47	$4.54	$4.47	6,622
2021-03-26	$4.66	$4.68	$4.50	$4.52	$4.45	2,476
2021-03-25	$4.41	$4.52	$4.35	$4.50	$4.43	7,524
2021-03-24	$4.75	$4.75	$4.40	$4.40	$4.33	15,527
2021-03-23	$4.75	$5.00	$4.65	$4.68	$4.61	21,833
2021-03-22	$4.92	$4.92	$4.75	$4.75	$4.67	8,909
2021-03-19	$4.91	$4.91	$4.75	$4.88	$4.80	6,405
2021-03-18	$4.85	$4.96	$4.80	$4.86	$4.78	12,448
2021-03-17	$4.71	$4.95	$4.68	$4.81	$4.73	18,543
2021-03-16	$4.61	$4.82	$4.55	$4.65	$4.58	33,826
2021-03-15	$4.42	$4.64	$4.40	$4.61	$4.54	12,416
2021-03-12	$4.41	$4.55	$4.36	$4.44	$4.37	38,145
2021-03-11	$4.48	$4.62	$4.40	$4.60	$4.53	35,263
2021-03-10	$4.42	$4.54	$4.32	$4.41	$4.34	15,103
2021-03-09	$4.34	$4.53	$4.27	$4.40	$4.33	16,079
2021-03-08	$4.42	$4.49	$4.27	$4.31	$4.24	15,942
2021-03-05	$4.37	$4.48	$4.06	$4.35	$4.28	54,364
2021-03-04	$4.62	$4.62	$4.21	$4.37	$4.30	52,687
2021-03-03	$4.80	$4.90	$4.61	$4.70	$4.62	10,590
2021-03-02	$4.93	$4.95	$4.76	$4.78	$4.70	21,194
2021-03-01	$4.58	$5.07	$4.58	$4.90	$4.82	59,946
2021-02-26	$4.80	$4.80	$4.35	$4.59	$4.52	51,948
2021-02-25	$5.19	$5.19	$4.86	$4.86	$4.78	26,685
2021-02-24	$4.82	$5.24	$4.82	$5.11	$5.03	28,743
2021-02-23	$5.29	$5.32	$4.84	$4.91	$4.83	46,087
2021-02-22	$5.73	$5.73	$5.30	$5.38	$5.29	45,028
2021-02-19	$5.96	$6.10	$5.72	$5.75	$5.66	36,749
2021-02-18	$6.16	$6.36	$5.79	$5.96	$5.86	100,562
2021-02-17	$5.40	$6.16	$5.35	$6.04	$5.94	310,071
2021-02-16	$5.11	$5.41	$5.10	$5.40	$5.31	42,875
2021-02-12	$5.15	$5.22	$5.12	$5.12	$5.04	19,098
2021-02-11	$5.11	$5.25	$5.10	$5.13	$5.05	19,073
2021-02-10	$5.26	$5.27	$5.10	$5.10	$5.02	55,280
2021-02-09	$5.19	$5.46	$5.12	$5.26	$5.18	50,378
2021-02-08	$5.20	$5.20	$5.07	$5.14	$5.06	32,126
2021-02-05	$5.00	$5.15	$4.90	$5.06	$4.98	76,414
2021-02-04	$4.83	$5.07	$4.83	$4.90	$4.82	129,652
2021-02-03	$4.70	$4.81	$4.62	$4.78	$4.70	69,240
2021-02-02	$4.46	$4.60	$4.42	$4.57	$4.50	67,280
2021-02-01	$4.42	$4.46	$4.29	$4.42	$4.35	37,162
2021-01-29	$4.36	$4.50	$4.36	$4.43	$4.36	27,491
2021-01-28	$4.36	$4.53	$4.35	$4.37	$4.30	34,187
2021-01-27	$4.56	$4.56	$4.34	$4.37	$4.30	40,911
2021-01-26	$4.67	$4.67	$4.55	$4.59	$4.52	27,668
2021-01-25	$4.76	$4.85	$4.51	$4.70	$4.62	36,738
2021-01-22	$4.54	$4.89	$4.51	$4.77	$4.69	87,180
2021-01-21	$4.57	$4.59	$4.40	$4.59	$4.52	65,904
2021-01-20	$4.64	$4.66	$4.48	$4.56	$4.49	41,351
2021-01-19	$4.60	$4.70	$4.50	$4.57	$4.50	52,457
2021-01-15	$4.54	$4.74	$4.51	$4.54	$4.47	117,347
2021-01-14	$4.45	$4.60	$4.45	$4.50	$4.43	124,359
2021-01-13	$4.52	$4.52	$4.35	$4.45	$4.38	71,433
2021-01-12	$4.50	$4.50	$4.37	$4.44	$4.37	54,012
2021-01-11	$4.42	$4.49	$4.34	$4.43	$4.36	43,811
2021-01-08	$4.59	$4.62	$4.45	$4.51	$4.44	35,389
2021-01-07	$4.71	$4.71	$4.41	$4.47	$4.40	159,866
2021-01-06	$4.38	$5.05	$4.30	$5.05	$4.97	362,261
2021-01-05	$4.37	$4.49	$4.37	$4.43	$4.36	29,036
2021-01-04	$4.51	$4.54	$4.31	$4.44	$4.37	36,066
2020-12-31	$4.54	$5.23	$4.45	$4.49	$4.42	584,068
2020-12-30	$4.49	$4.60	$4.45	$4.57	$4.50	36,106
2020-12-29	$4.47	$4.51	$4.38	$4.44	$4.37	9,645
2020-12-28	$4.60	$4.63	$4.35	$4.45	$4.38	41,500
2020-12-24	$4.50	$4.64	$4.45	$4.52	$4.45	25,100
2020-12-23	$4.50	$4.64	$4.48	$4.48	$4.41	44,837
2020-12-22	$4.71	$4.74	$4.50	$4.50	$4.43	49,131
2020-12-21	$4.33	$4.78	$4.29	$4.65	$4.58	34,843
2020-12-18	$4.59	$4.83	$4.38	$4.38	$4.31	55,638
2020-12-17	$4.83	$4.87	$4.65	$4.65	$4.58	25,666
2020-12-16	$4.78	$4.88	$4.62	$4.69	$4.61	59,468
2020-12-15	$4.92	$5.04	$4.54	$4.58	$4.51	116,496
2020-12-14	$4.47	$5.69	$4.44	$4.94	$4.86	1,807,449
2020-12-11	$4.45	$4.47	$4.37	$4.43	$4.36	15,049
2020-12-10	$4.48	$4.48	$4.38	$4.44	$4.37	38,453
2020-12-09	$4.52	$4.52	$4.40	$4.48	$4.41	20,559
2020-12-08	$4.35	$4.52	$4.23	$4.45	$4.38	28,162
2020-12-07	$4.36	$4.36	$4.21	$4.32	$4.25	53,871
2020-12-04	$4.42	$4.43	$4.25	$4.36	$4.29	34,952
2020-12-03	$4.48	$4.48	$4.33	$4.36	$4.29	23,998
2020-12-02	$4.45	$4.47	$4.40	$4.43	$4.35	28,100
2020-12-01	$4.54	$4.60	$4.35	$4.41	$4.34	30,125
2020-11-30	$4.59	$4.59	$4.46	$4.53	$4.46	19,172
2020-11-27	$4.62	$4.69	$4.50	$4.53	$4.46	19,872
2020-11-25	$4.59	$4.60	$4.41	$4.56	$4.49	34,445
2020-11-24	$4.69	$4.69	$4.47	$4.54	$4.47	33,480
2020-11-23	$4.25	$4.60	$4.19	$4.58	$4.51	136,886
2020-11-20	$4.20	$4.24	$4.12	$4.23	$4.16	72,156
2020-11-19	$4.26	$4.31	$4.11	$4.18	$4.11	28,196
2020-11-18	$4.03	$4.40	$4.00	$4.18	$4.11	80,657
2020-11-17	$4.11	$4.13	$3.97	$4.13	$4.06	17,545
2020-11-16	$4.19	$4.19	$4.04	$4.05	$3.99	44,253
2020-11-13	$4.35	$4.35	$4.00	$4.04	$3.98	20,070
2020-11-12	$4.37	$4.46	$4.25	$4.30	$4.23	16,596
2020-11-11	$4.27	$4.39	$4.18	$4.30	$4.23	10,314
2020-11-10	$4.44	$4.44	$4.11	$4.25	$4.18	17,165
2020-11-09	$4.05	$4.74	$4.05	$4.36	$4.29	93,116
2020-11-06	$3.88	$4.18	$3.80	$4.05	$3.99	30,401
2020-11-05	$3.80	$3.83	$3.72	$3.83	$3.77	13,905
2020-11-04	$3.79	$3.86	$3.71	$3.71	$3.65	13,096
2020-11-03	$3.86	$3.88	$3.61	$3.72	$3.66	19,505
2020-11-02	$3.71	$3.90	$3.61	$3.75	$3.69	54,467
2020-10-30	$3.62	$3.67	$3.61	$3.63	$3.57	13,233
2020-10-29	$3.53	$3.68	$3.53	$3.62	$3.56	4,878
2020-10-28	$3.57	$3.70	$3.53	$3.63	$3.57	8,916
2020-10-27	$3.65	$3.70	$3.59	$3.60	$3.54	5,222
2020-10-26	$3.70	$3.75	$3.59	$3.62	$3.56	10,251
2020-10-23	$3.70	$3.76	$3.70	$3.73	$3.67	8,364
2020-10-22	$3.68	$3.70	$3.61	$3.62	$3.56	22,546
2020-10-21	$3.59	$3.68	$3.49	$3.65	$3.59	18,149
2020-10-20	$3.55	$3.60	$3.50	$3.53	$3.48	7,222
2020-10-19	$3.56	$3.59	$3.48	$3.59	$3.53	4,980
2020-10-16	$3.50	$3.57	$3.46	$3.57	$3.51	3,504
2020-10-15	$3.61	$3.66	$3.45	$3.48	$3.42	7,234
2020-10-14	$3.79	$3.79	$3.61	$3.62	$3.56	5,206
2020-10-13	$3.66	$3.75	$3.66	$3.72	$3.66	772
2020-10-12	$3.83	$3.86	$3.65	$3.81	$3.75	5,735
2020-10-09	$3.83	$3.89	$3.64	$3.85	$3.79	4,024
2020-10-08	$3.86	$3.92	$3.74	$3.89	$3.83	7,541
2020-10-07	$3.74	$3.94	$3.74	$3.90	$3.84	10,905
2020-10-06	$3.52	$3.98	$3.52	$3.80	$3.74	84,847
2020-10-05	$3.70	$3.70	$3.51	$3.56	$3.50	3,807
2020-10-02	$3.52	$3.67	$3.52	$3.60	$3.54	3,448
2020-10-01	$3.60	$3.63	$3.59	$3.61	$3.55	2,282
2020-09-30	$3.70	$3.70	$3.61	$3.63	$3.57	3,981
2020-09-29	$3.62	$3.69	$3.52	$3.66	$3.60	3,771
2020-09-28	$3.56	$3.69	$3.56	$3.58	$3.52	2,832
2020-09-25	$3.58	$3.58	$3.46	$3.49	$3.43	1,383
2020-09-24	$3.43	$3.49	$3.43	$3.48	$3.42	5,141
2020-09-23	$3.46	$3.48	$3.46	$3.46	$3.40	2,289
2020-09-22	$3.41	$3.50	$3.40	$3.43	$3.38	14,257
2020-09-21	$3.80	$3.80	$3.49	$3.50	$3.44	6,459
2020-09-18	$3.75	$3.75	$3.49	$3.49	$3.43	16,132
2020-09-17	$3.79	$3.80	$3.67	$3.73	$3.67	2,903
2020-09-16	$3.79	$3.81	$3.67	$3.67	$3.61	2,174
2020-09-15	$3.81	$3.81	$3.66	$3.80	$3.74	3,881
2020-09-14	$3.81	$3.81	$3.66	$3.80	$3.74	7,361
2020-09-11	$3.81	$3.87	$3.80	$3.81	$3.75	2,178
2020-09-10	$3.89	$3.94	$3.78	$3.89	$3.83	2,637
2020-09-09	$3.79	$3.90	$3.58	$3.89	$3.82	3,018
2020-09-08	$3.56	$3.82	$3.52	$3.79	$3.73	11,332
2020-09-04	$3.56	$3.59	$3.51	$3.51	$3.45	2,668
2020-09-03	$3.74	$3.91	$3.55	$3.59	$3.53	7,793
2020-09-02	$3.63	$3.63	$3.55	$3.56	$3.50	3,841
2020-09-01	$3.64	$3.77	$3.55	$3.55	$3.49	3,106
2020-08-31	$3.65	$3.70	$3.65	$3.70	$3.64	2,681
2020-08-28	$3.55	$3.80	$3.55	$3.68	$3.62	2,085
2020-08-27	$3.59	$3.80	$3.59	$3.69	$3.63	3,551
2020-08-26	$3.90	$3.93	$3.60	$3.60	$3.54	3,426
2020-08-25	$3.65	$3.98	$3.65	$3.80	$3.74	8,070
2020-08-24	$3.61	$3.67	$3.60	$3.65	$3.59	4,341
2020-08-21	$3.75	$3.75	$3.55	$3.63	$3.57	9,997
2020-08-20	$3.77	$3.77	$3.65	$3.70	$3.64	1,110
2020-08-19	$3.70	$3.96	$3.63	$3.63	$3.57	8,241
2020-08-18	$3.71	$3.89	$3.67	$3.81	$3.75	4,478
2020-08-17	$3.79	$3.85	$3.70	$3.85	$3.79	1,929
2020-08-14	$3.76	$3.76	$3.71	$3.73	$3.67	2,198
2020-08-13	$3.90	$3.94	$3.55	$3.80	$3.74	13,716
2020-08-12	$3.95	$4.16	$3.95	$4.10	$4.03	2,174
2020-08-11	$4.00	$4.05	$3.95	$3.99	$3.93	2,620
2020-08-10	$3.93	$4.10	$3.93	$4.05	$3.99	12,907
2020-08-07	$3.91	$3.92	$3.88	$3.90	$3.84	5,281
2020-08-06	$3.89	$3.95	$3.81	$3.90	$3.84	14,707
2020-08-05	$3.95	$3.95	$3.85	$3.92	$3.86	6,279
2020-08-04	$3.92	$3.92	$3.83	$3.91	$3.85	3,018
2020-08-03	$3.84	$3.88	$3.77	$3.85	$3.79	11,894
2020-07-31	$3.71	$3.78	$3.65	$3.65	$3.59	4,267
2020-07-30	$3.55	$3.84	$3.55	$3.81	$3.75	30,001
2020-07-29	$3.63	$3.63	$3.50	$3.62	$3.56	6,022
2020-07-28	$3.65	$3.74	$3.65	$3.74	$3.68	2,605
2020-07-27	$3.52	$3.74	$3.51	$3.69	$3.63	13,678
2020-07-24	$3.64	$3.64	$3.64	$3.64	$3.58	228
2020-07-23	$3.67	$3.70	$3.45	$3.64	$3.58	6,719
2020-07-22	$3.60	$3.72	$3.60	$3.61	$3.55	1,907
2020-07-21	$3.49	$3.70	$3.41	$3.58	$3.52	1,499
2020-07-20	$3.60	$3.60	$3.39	$3.48	$3.42	7,902
2020-07-17	$3.50	$3.65	$3.50	$3.59	$3.53	5,656
2020-07-16	$3.40	$3.60	$3.40	$3.60	$3.54	18,391
2020-07-15	$3.40	$3.42	$3.28	$3.37	$3.32	10,972
2020-07-14	$3.30	$3.43	$3.29	$3.30	$3.25	10,105
2020-07-13	$3.55	$3.55	$3.26	$3.30	$3.25	18,142
2020-07-10	$3.65	$3.65	$3.43	$3.54	$3.48	9,488
2020-07-09	$3.55	$3.62	$3.51	$3.59	$3.53	9,872
2020-07-08	$3.62	$3.62	$3.48	$3.49	$3.43	3,957
2020-07-07	$3.65	$3.74	$3.54	$3.58	$3.52	22,823
2020-07-06	$3.56	$3.63	$3.55	$3.58	$3.52	8,247
2020-07-02	$3.42	$3.49	$3.42	$3.42	$3.37	7,181
2020-07-01	$3.36	$3.48	$3.35	$3.45	$3.39	3,457
2020-06-30	$3.59	$3.60	$3.35	$3.35	$3.30	17,477
2020-06-29	$3.64	$3.75	$3.28	$3.45	$3.39	47,010
2020-06-26	$3.75	$3.75	$3.63	$3.64	$3.58	4,114
2020-06-25	$3.98	$3.98	$3.75	$3.75	$3.69	3,239
2020-06-24	$3.88	$3.88	$3.63	$3.80	$3.74	6,066
2020-06-23	$3.99	$3.99	$3.80	$3.85	$3.79	15,712
2020-06-22	$4.09	$4.10	$3.91	$3.99	$3.93	10,606
2020-06-19	$4.11	$4.11	$4.04	$4.04	$3.98	5,160
2020-06-18	$4.12	$4.14	$3.91	$4.07	$4.00	5,673
2020-06-17	$4.15	$4.18	$4.00	$4.12	$4.05	10,793
2020-06-16	$4.28	$4.28	$4.10	$4.10	$4.03	13,331
2020-06-15	$4.00	$4.05	$3.85	$4.04	$3.98	3,820
2020-06-12	$3.81	$3.93	$3.80	$3.93	$3.87	2,889
2020-06-11	$3.90	$3.93	$3.65	$3.80	$3.74	16,146
2020-06-10	$3.90	$4.22	$3.65	$4.10	$4.03	70,289
2020-06-09	$4.23	$4.23	$3.86	$3.88	$3.82	32,207
2020-06-08	$4.17	$4.30	$4.01	$4.16	$4.09	35,422
2020-06-05	$4.33	$4.34	$3.87	$4.01	$3.95	25,518
2020-06-04	$3.83	$4.18	$3.83	$4.18	$4.11	18,397
2020-06-03	$4.05	$4.08	$3.81	$3.87	$3.81	22,277
2020-06-02	$4.17	$4.40	$3.95	$4.05	$3.99	51,378
2020-06-01	$5.01	$5.64	$3.83	$4.24	$4.17	596,179
2020-05-29	$3.94	$3.94	$3.66	$3.66	$3.60	940
2020-05-28	$3.98	$4.00	$3.63	$3.70	$3.64	5,249
2020-05-27	$4.00	$4.00	$3.73	$3.98	$3.92	7,454
2020-05-26	$3.90	$4.00	$3.87	$4.00	$3.94	3,842
2020-05-22	$3.80	$3.87	$3.79	$3.79	$3.73	1,470
2020-05-21	$3.87	$3.88	$3.70	$3.70	$3.64	1,400
2020-05-20	$3.67	$3.70	$3.67	$3.70	$3.64	823
2020-05-19	$3.60	$3.61	$3.60	$3.61	$3.55	1,100
2020-05-18	$3.38	$3.85	$3.38	$3.60	$3.54	5,032
2020-05-15	$3.50	$3.85	$3.50	$3.85	$3.79	561
2020-05-14	$3.76	$3.89	$3.46	$3.49	$3.43	2,573
2020-05-13	$3.99	$3.99	$3.99	$3.99	$3.93	658
2020-05-12	$3.85	$3.85	$3.64	$3.85	$3.79	4,387
2020-05-11	$3.92	$4.22	$3.85	$3.88	$3.82	2,702
2020-05-08	$3.90	$3.90	$3.90	$3.90	$3.84	157
2020-05-07	$3.81	$3.90	$3.78	$3.90	$3.84	3,958
2020-05-06	$4.00	$4.00	$3.79	$3.79	$3.73	2,627
2020-05-05	$4.14	$4.14	$3.77	$3.78	$3.72	4,606
2020-05-04	$3.82	$3.88	$3.79	$3.79	$3.73	3,998
2020-05-01	$3.82	$4.19	$3.82	$3.86	$3.80	972
2020-04-30	$4.00	$4.05	$3.81	$3.84	$3.78	3,425
2020-04-29	$3.88	$4.10	$3.81	$4.00	$3.94	8,222
2020-04-28	$4.00	$4.00	$3.85	$3.85	$3.79	808
2020-04-27	$3.72	$3.98	$3.72	$3.73	$3.67	2,109
2020-04-24	$3.82	$3.90	$3.73	$3.73	$3.67	995
2020-04-23	$3.72	$3.82	$3.72	$3.82	$3.76	1,357
2020-04-22	$4.04	$4.04	$3.70	$3.73	$3.67	546
2020-04-21	$3.71	$3.74	$3.71	$3.74	$3.68	1,986
2020-04-20	$3.90	$3.90	$3.75	$3.75	$3.69	1,488
2020-04-17	$3.77	$3.83	$3.77	$3.83	$3.77	11,584
2020-04-16	$3.99	$3.99	$3.75	$3.76	$3.70	8,142
2020-04-15	$4.02	$4.02	$3.85	$3.90	$3.84	7,868
2020-04-14	$3.70	$3.88	$3.70	$3.88	$3.82	1,127
2020-04-13	$4.00	$4.05	$3.56	$3.76	$3.70	6,410
2020-04-09	$4.13	$4.13	$3.84	$4.05	$3.99	2,022
2020-04-08	$4.14	$4.14	$3.65	$3.65	$3.59	16,035
2020-04-07	$3.91	$4.10	$3.91	$3.98	$3.92	2,068
2020-04-06	$3.92	$3.92	$3.88	$3.88	$3.82	1,671
2020-04-03	$3.70	$3.70	$3.70	$3.70	$3.64	751
2020-04-02	$3.70	$3.80	$3.70	$3.70	$3.64	1,063
2020-04-01	$3.54	$3.56	$3.54	$3.56	$3.50	467
2020-03-31	$3.64	$3.64	$3.60	$3.62	$3.56	1,174
2020-03-30	$3.50	$3.76	$3.50	$3.75	$3.69	2,210
2020-03-27	$3.40	$3.46	$3.40	$3.45	$3.39	857
2020-03-26	$3.74	$3.75	$3.43	$3.57	$3.51	17,515
2020-03-25	$3.56	$3.79	$3.23	$3.79	$3.73	10,876
2020-03-24	$3.37	$3.49	$3.15	$3.49	$3.43	14,933
2020-03-23	$3.02	$3.08	$2.97	$3.05	$3.00	7,119
2020-03-20	$3.20	$3.32	$3.11	$3.11	$3.06	7,545
2020-03-19	$2.79	$3.69	$2.79	$3.30	$3.25	8,700
2020-03-18	$3.04	$3.13	$2.90	$2.90	$2.85	5,612
2020-03-17	$3.32	$3.39	$2.92	$3.24	$3.19	10,136
2020-03-16	$3.10	$3.50	$3.10	$3.10	$3.05	9,232
2020-03-13	$4.00	$4.00	$3.51	$3.51	$3.45	18,239
2020-03-12	$4.31	$4.40	$4.10	$4.20	$4.13	16,376
2020-03-11	$5.04	$5.04	$4.66	$4.68	$4.61	9,221
2020-03-10	$5.17	$5.20	$5.10	$5.10	$5.02	1,435
2020-03-09	$5.10	$5.15	$5.00	$5.13	$5.05	4,049
2020-03-06	$5.15	$5.39	$5.15	$5.21	$5.13	769
2020-03-05	$5.18	$5.34	$5.18	$5.34	$5.25	706
2020-03-04	$5.31	$5.40	$5.20	$5.39	$5.30	10,417
2020-03-03	$5.47	$5.47	$5.15	$5.25	$5.17	22,154
2020-03-02	$5.52	$5.64	$5.32	$5.39	$5.30	6,169
2020-02-28	$5.39	$5.78	$5.30	$5.55	$5.46	14,016
2020-02-27	$5.44	$5.44	$5.35	$5.39	$5.30	3,656
2020-02-26	$5.54	$5.57	$5.51	$5.54	$5.45	1,428
2020-02-25	$5.74	$5.74	$5.36	$5.41	$5.32	9,218
2020-02-24	$5.66	$5.72	$5.40	$5.65	$5.56	5,630
2020-02-21	$5.60	$5.63	$5.60	$5.62	$5.53	719
2020-02-20	$5.75	$5.76	$5.60	$5.76	$5.67	2,401
2020-02-19	$5.74	$5.86	$5.65	$5.70	$5.61	8,174
2020-02-18	$5.60	$5.87	$5.60	$5.82	$5.73	7,149
2020-02-14	$5.70	$5.70	$5.56	$5.60	$5.51	11,414
2020-02-13	$5.62	$5.69	$5.60	$5.69	$5.60	4,411
2020-02-12	$5.63	$5.64	$5.59	$5.64	$5.55	3,933
2020-02-11	$5.48	$5.58	$5.45	$5.58	$5.49	5,900
2020-02-10	$5.42	$5.48	$5.36	$5.45	$5.36	15,347
2020-02-07	$5.52	$5.56	$5.42	$5.42	$5.33	6,628
2020-02-06	$5.45	$5.53	$5.40	$5.48	$5.39	9,663
2020-02-05	$5.44	$5.48	$5.30	$5.38	$5.29	3,580
2020-02-04	$5.44	$5.49	$5.44	$5.45	$5.36	7,642
2020-02-03	$5.49	$5.50	$5.41	$5.43	$5.34	9,373
2020-01-31	$5.64	$5.64	$5.31	$5.41	$5.32	6,195
2020-01-30	$5.53	$5.70	$5.50	$5.64	$5.55	7,185
2020-01-29	$5.69	$5.69	$5.59	$5.59	$5.50	1,226
2020-01-28	$5.45	$5.73	$5.45	$5.66	$5.57	2,622
2020-01-27	$5.56	$5.66	$5.45	$5.45	$5.36	1,384
2020-01-24	$5.83	$6.00	$5.43	$5.45	$5.36	34,351
2020-01-23	$5.46	$6.00	$5.45	$5.91	$5.82	56,111
2020-01-22	$5.42	$5.47	$5.42	$5.47	$5.38	250
2020-01-21	$5.35	$5.48	$5.35	$5.48	$5.39	5,978
2020-01-17	$5.43	$5.48	$5.40	$5.46	$5.37	9,097
2020-01-16	$5.43	$5.46	$5.42	$5.42	$5.33	2,211
2020-01-15	$5.49	$5.49	$5.40	$5.42	$5.33	13,952
2020-01-14	$5.49	$5.49	$5.40	$5.49	$5.40	4,514
2020-01-13	$5.50	$5.50	$5.45	$5.49	$5.40	1,321
2020-01-10	$5.34	$5.49	$5.31	$5.49	$5.40	33,777
2020-01-09	$5.05	$5.48	$5.05	$5.42	$5.33	77,184
2020-01-08	$4.67	$4.68	$4.67	$4.68	$4.61	4,931
2020-01-07	$4.69	$4.69	$4.56	$4.63	$4.56	637
2020-01-06	$4.59	$4.70	$4.55	$4.56	$4.49	1,640
2020-01-03	$4.65	$4.74	$4.65	$4.65	$4.58	8,411
2020-01-02	$4.60	$4.67	$4.60	$4.61	$4.54	5,781
2019-12-31	$4.49	$4.59	$4.49	$4.54	$4.47	2,375
2019-12-30	$4.61	$4.61	$4.49	$4.49	$4.42	923
2019-12-27	$4.48	$4.61	$4.45	$4.61	$4.54	3,570
2019-12-26	$4.52	$4.57	$4.50	$4.53	$4.46	33,136
2019-12-24	$4.53	$4.55	$4.52	$4.52	$4.45	1,149
2019-12-23	$4.60	$4.61	$4.49	$4.58	$4.51	5,497
2019-12-20	$4.65	$4.69	$4.50	$4.66	$4.59	7,404
2019-12-19	$4.51	$4.65	$4.51	$4.65	$4.58	2,531
2019-12-18	$4.46	$4.56	$4.46	$4.53	$4.46	3,461
2019-12-17	$4.55	$4.62	$4.55	$4.62	$4.55	1,125
2019-12-16	$4.58	$4.66	$4.58	$4.61	$4.54	3,968
2019-12-13	$4.29	$4.58	$4.29	$4.58	$4.51	25,945
2019-12-12	$4.40	$4.40	$4.35	$4.40	$4.33	6,823
2019-12-11	$4.47	$4.50	$4.47	$4.50	$4.43	2,945
2019-12-10	$4.55	$4.55	$4.47	$4.47	$4.40	1,906
2019-12-09	$4.50	$4.54	$4.47	$4.52	$4.45	4,073
2019-12-06	$4.53	$4.53	$4.47	$4.47	$4.40	2,686
2019-12-05	$4.60	$4.71	$4.52	$4.70	$4.62	8,150
2019-12-04	$4.60	$4.61	$4.60	$4.60	$4.53	1,984
2019-12-03	$4.66	$4.66	$4.60	$4.60	$4.53	6,717
2019-12-02	$4.77	$4.77	$4.63	$4.63	$4.56	310
2019-11-29	$4.77	$4.77	$4.77	$4.77	$4.69	215
2019-11-27	$4.62	$4.62	$4.61	$4.61	$4.54	1,287
2019-11-26	$4.70	$4.70	$4.70	$4.70	$4.62	564
2019-11-25	$4.62	$4.79	$4.62	$4.75	$4.67	2,771
2019-11-22	$4.70	$4.70	$4.64	$4.64	$4.57	5,156
2019-11-21	$4.80	$4.80	$4.80	$4.80	$4.72	520
2019-11-20	$4.84	$4.87	$4.74	$4.74	$4.66	1,800
2019-11-19	$4.75	$4.89	$4.75	$4.80	$4.72	3,918
2019-11-18	$4.62	$4.65	$4.62	$4.63	$4.56	1,724
2019-11-15	$4.62	$4.71	$4.62	$4.70	$4.62	1,250
2019-11-14	$4.65	$4.99	$4.61	$4.61	$4.54	15,768
2019-11-13	$4.77	$4.77	$4.75	$4.75	$4.67	1,107
2019-11-12	$4.79	$4.89	$4.75	$4.75	$4.67	1,417
2019-11-11	$4.68	$5.00	$4.68	$5.00	$4.92	1,104
2019-11-08	$4.79	$5.05	$4.60	$5.05	$4.97	6,614
2019-11-07	$5.06	$5.06	$4.70	$4.70	$4.62	807
2019-11-06	$5.00	$5.00	$4.60	$4.60	$4.53	2,220
2019-11-05	$4.82	$5.05	$4.66	$5.05	$4.97	11,649
2019-11-04	$5.02	$5.02	$4.82	$4.82	$4.74	355
2019-11-01	$4.77	$5.15	$4.77	$5.15	$5.07	2,612
2019-10-31	$4.66	$5.25	$4.66	$5.25	$5.17	74,613
2019-10-30	$4.70	$4.94	$4.70	$4.88	$4.80	786
2019-10-29	$4.60	$4.70	$4.60	$4.70	$4.62	21,732
2019-10-28	$4.65	$4.65	$4.60	$4.60	$4.53	247
2019-10-25	$4.71	$4.71	$4.60	$4.68	$4.61	4,909
2019-10-24	$4.88	$4.88	$4.88	$4.88	$4.80	16
2019-10-23	$4.88	$4.88	$4.88	$4.88	$4.80	14
2019-10-22	$4.88	$4.88	$4.88	$4.88	$4.80	9
2019-10-21	$4.67	$4.88	$4.60	$4.88	$4.80	12,101
2019-10-18	$4.60	$4.60	$4.60	$4.60	$4.53	981
2019-10-17	$4.53	$4.53	$4.53	$4.53	$4.46	54
2019-10-16	$4.53	$4.53	$4.53	$4.53	$4.46	259
2019-10-15	$4.70	$4.70	$4.55	$4.59	$4.52	8,472
2019-10-14	$4.48	$4.48	$4.48	$4.48	$4.41	0
2019-10-11	$4.48	$4.48	$4.48	$4.48	$4.41	115
2019-10-10	$4.49	$4.73	$4.48	$4.48	$4.41	734
2019-10-09	$4.44	$4.73	$4.44	$4.48	$4.41	1,199
2019-10-08	$4.53	$4.53	$4.53	$4.53	$4.46	184
2019-10-07	$4.74	$4.74	$4.46	$4.55	$4.48	4,481
2019-10-04	$4.75	$4.75	$4.61	$4.61	$4.54	381
2019-10-03	$4.64	$4.64	$4.50	$4.50	$4.43	2,873
2019-10-02	$4.78	$4.78	$4.60	$4.63	$4.56	4,923
2019-10-01	$4.73	$4.73	$4.61	$4.62	$4.55	4,058
2019-09-30	$4.67	$4.67	$4.67	$4.67	$4.60	588
2019-09-27	$4.80	$4.80	$4.80	$4.80	$4.72	208
2019-09-26	$4.80	$4.80	$4.80	$4.80	$4.72	518
2019-09-25	$4.63	$4.80	$4.55	$4.56	$4.49	1,955
2019-09-24	$4.63	$4.63	$4.55	$4.63	$4.56	6,151
2019-09-23	$4.65	$4.65	$4.55	$4.55	$4.48	2,068
2019-09-20	$4.73	$4.77	$4.55	$4.77	$4.69	13,436
2019-09-19	$4.55	$4.60	$4.55	$4.55	$4.48	6,279
2019-09-18	$4.51	$4.83	$4.51	$4.53	$4.46	3,309
2019-09-17	$4.55	$4.55	$4.51	$4.51	$4.44	2,879
2019-09-16	$4.94	$4.94	$4.50	$4.55	$4.48	20,011
2019-09-13	$4.82	$4.83	$4.69	$4.69	$4.61	3,467
2019-09-12	$4.82	$4.82	$4.82	$4.82	$4.74	4,464
2019-09-11	$4.69	$4.90	$4.69	$4.82	$4.74	13,475
2019-09-10	$4.64	$4.72	$4.62	$4.62	$4.55	2,178
2019-09-09	$4.82	$4.90	$4.82	$4.85	$4.77	1,443
2019-09-06	$4.90	$4.90	$4.90	$4.90	$4.82	124
2019-09-05	$4.64	$4.74	$4.64	$4.74	$4.66	365
2019-09-04	$4.90	$4.90	$4.90	$4.90	$4.82	83
2019-09-03	$4.59	$4.90	$4.59	$4.90	$4.82	642
2019-08-30	$4.88	$4.88	$4.88	$4.88	$4.80	105
2019-08-29	$4.73	$4.85	$4.73	$4.85	$4.77	731
2019-08-28	$4.87	$4.90	$4.63	$4.70	$4.62	2,685
2019-08-27	$4.83	$5.05	$4.76	$4.76	$4.68	2,956
2019-08-26	$5.05	$5.05	$4.72	$4.72	$4.64	13,732
2019-08-23	$4.95	$4.95	$4.95	$4.95	$4.87	0
2019-08-22	$4.95	$5.00	$4.95	$4.95	$4.87	14,352
2019-08-21	$5.00	$5.02	$4.95	$4.96	$4.88	18,658
2019-08-20	$4.97	$4.97	$4.95	$4.95	$4.87	3,897
2019-08-19	$4.97	$5.05	$4.97	$5.05	$4.97	7,230
2019-08-16	$4.95	$5.00	$4.95	$5.00	$4.92	4,380
2019-08-15	$4.95	$5.25	$4.95	$4.97	$4.89	8,359
2019-08-14	$4.87	$4.99	$4.87	$4.99	$4.91	4,199
2019-08-13	$5.03	$5.18	$4.95	$5.00	$4.92	13,394
2019-08-12	$4.88	$5.00	$4.88	$5.00	$4.92	4,168
2019-08-09	$4.95	$5.19	$4.95	$4.96	$4.88	4,619
2019-08-08	$5.00	$5.11	$4.95	$4.95	$4.87	3,502
2019-08-07	$5.21	$5.21	$4.96	$5.10	$5.02	2,120
2019-08-06	$5.00	$5.14	$4.97	$5.14	$5.06	4,533
2019-08-05	$5.14	$5.17	$5.02	$5.03	$4.95	10,359
2019-08-02	$5.13	$5.13	$5.13	$5.13	$5.05	1,032
2019-08-01	$5.15	$5.24	$4.96	$5.24	$5.16	1,181
2019-07-31	$5.10	$5.17	$5.00	$5.00	$4.92	6,103
2019-07-30	$4.99	$5.25	$4.99	$5.25	$5.17	3,996
2019-07-29	$4.85	$5.01	$4.80	$4.98	$4.90	14,705
2019-07-26	$4.90	$5.01	$4.90	$4.90	$4.82	1,228
2019-07-25	$4.97	$4.97	$4.90	$4.90	$4.82	862
2019-07-24	$4.96	$4.96	$4.90	$4.90	$4.82	221
2019-07-23	$5.02	$5.02	$5.02	$5.02	$4.94	124
2019-07-22	$4.93	$4.93	$4.93	$4.93	$4.85	530
2019-07-19	$5.11	$5.11	$4.92	$5.05	$4.97	1,545
2019-07-18	$4.93	$4.93	$4.93	$4.93	$4.85	302
2019-07-17	$4.96	$4.96	$4.96	$4.96	$4.88	75
2019-07-16	$4.80	$4.96	$4.80	$4.96	$4.88	741
2019-07-15	$4.97	$4.97	$4.80	$4.80	$4.72	5,312
2019-07-12	$5.14	$5.14	$4.80	$4.80	$4.72	5,496
2019-07-11	$5.25	$5.25	$5.09	$5.09	$5.01	2,344
2019-07-10	$5.00	$5.25	$5.00	$5.25	$5.17	1,597
2019-07-09	$5.05	$5.05	$5.05	$5.05	$4.97	40
2019-07-08	$5.25	$5.25	$5.02	$5.05	$4.97	3,723
2019-07-05	$5.15	$5.24	$5.15	$5.24	$5.16	472
2019-07-03	$5.00	$5.10	$5.00	$5.08	$5.00	694
2019-07-02	$4.99	$4.99	$4.99	$4.99	$4.91	446
2019-07-01	$5.00	$5.00	$5.00	$5.00	$4.92	57
2019-06-28	$4.97	$5.25	$4.97	$5.00	$4.92	1,044
2019-06-27	$5.09	$5.09	$5.09	$5.09	$5.01	0
2019-06-26	$5.09	$5.09	$5.09	$5.09	$5.01	305
2019-06-25	$5.00	$5.25	$5.00	$5.25	$5.17	4,962
2019-06-24	$5.01	$5.01	$5.01	$5.01	$4.93	106
2019-06-21	$5.01	$5.04	$5.01	$5.01	$4.93	892
2019-06-20	$4.90	$5.10	$4.90	$5.10	$5.02	2,410
2019-06-19	$4.89	$4.89	$4.81	$4.89	$4.81	5,319
2019-06-18	$4.83	$4.83	$4.83	$4.83	$4.75	554
2019-06-17	$4.81	$4.81	$4.81	$4.81	$4.73	1,939
2019-06-14	$4.82	$4.92	$4.82	$4.92	$4.84	535
2019-06-13	$4.82	$4.82	$4.82	$4.82	$4.74	11
2019-06-12	$4.82	$4.82	$4.82	$4.82	$4.74	210
2019-06-11	$4.80	$4.80	$4.80	$4.80	$4.72	858
2019-06-10	$4.80	$5.04	$4.80	$4.80	$4.72	1,321
2019-06-07	$4.91	$4.91	$4.80	$4.80	$4.72	1,331
2019-06-06	$5.02	$5.03	$5.02	$5.03	$4.95	2,006
2019-06-05	$5.00	$5.06	$5.00	$5.06	$4.98	249
2019-06-04	$5.02	$5.25	$5.02	$5.25	$5.17	988
2019-06-03	$5.05	$5.17	$5.05	$5.10	$5.02	1,268
2019-05-31	$5.08	$5.24	$5.06	$5.07	$4.99	7,594
2019-05-30	$5.30	$5.30	$5.15	$5.15	$5.07	1,879
2019-05-29	$5.28	$5.28	$5.28	$5.28	$5.20	0
2019-05-28	$5.28	$5.31	$5.21	$5.28	$5.20	2,620
2019-05-24	$5.35	$5.35	$5.13	$5.21	$5.13	9,758
2019-05-23	$5.29	$5.35	$5.29	$5.30	$5.22	18,849
2019-05-22	$5.29	$5.29	$5.29	$5.29	$5.21	125
2019-05-21	$5.29	$5.29	$5.29	$5.29	$5.21	293
2019-05-20	$5.25	$5.28	$5.25	$5.25	$5.17	5,701
2019-05-17	$5.29	$5.30	$5.25	$5.25	$5.17	1,473
2019-05-16	$5.32	$5.32	$5.29	$5.29	$5.21	610
2019-05-15	$5.30	$5.30	$5.26	$5.26	$5.18	3,120
2019-05-14	$5.32	$5.32	$5.21	$5.25	$5.17	4,320
2019-05-13	$5.26	$5.30	$5.26	$5.28	$5.20	11,020
2019-05-10	$5.28	$5.28	$5.28	$5.28	$5.20	0
2019-05-09	$5.30	$5.30	$5.21	$5.28	$5.20	7,046
2019-05-08	$5.27	$5.27	$5.27	$5.27	$5.19	584
2019-05-07	$5.18	$5.21	$5.18	$5.20	$5.12	2,583
2019-05-06	$5.21	$5.26	$5.18	$5.18	$5.10	1,256
2019-05-03	$5.22	$5.32	$5.19	$5.19	$5.11	2,504
2019-05-02	$5.30	$5.30	$5.25	$5.27	$5.19	8,711
2019-05-01	$5.25	$5.25	$5.25	$5.25	$5.17	1,604
2019-04-30	$5.38	$5.40	$5.34	$5.34	$5.25	2,718
2019-04-29	$5.24	$5.24	$5.23	$5.23	$5.15	778
2019-04-26	$5.27	$5.27	$5.24	$5.27	$5.19	1,388
2019-04-25	$5.28	$5.28	$5.28	$5.28	$5.20	259
2019-04-24	$5.28	$5.32	$5.24	$5.24	$5.16	2,611
2019-04-23	$5.22	$5.39	$5.22	$5.39	$5.30	3,589
2019-04-22	$5.26	$5.26	$5.26	$5.26	$5.18	205
2019-04-18	$5.22	$5.29	$5.21	$5.29	$5.21	2,651
2019-04-17	$5.23	$5.25	$5.21	$5.21	$5.13	2,340
2019-04-16	$5.33	$5.33	$5.22	$5.22	$5.14	1,264
2019-04-15	$5.26	$5.26	$5.20	$5.25	$5.17	2,548
2019-04-12	$5.20	$5.27	$5.20	$5.27	$5.19	1,693
2019-04-11	$5.20	$5.24	$5.20	$5.24	$5.16	3,215
2019-04-10	$5.26	$5.26	$5.10	$5.10	$5.02	8,903
2019-04-09	$5.15	$5.38	$5.14	$5.20	$5.12	23,557
2019-04-08	$5.10	$5.30	$5.09	$5.21	$5.13	32,382
2019-04-05	$5.11	$5.11	$5.06	$5.06	$4.98	1,566
2019-04-04	$5.14	$5.49	$5.14	$5.20	$5.12	4,636
2019-04-03	$5.06	$5.14	$5.06	$5.14	$5.06	308
2019-04-02	$5.13	$5.14	$5.06	$5.14	$5.06	1,053
2019-04-01	$5.14	$5.14	$5.06	$5.14	$5.06	1,837
2019-03-29	$5.06	$5.09	$5.06	$5.06	$4.98	4,845
2019-03-28	$5.07	$5.09	$5.06	$5.06	$4.98	2,635
2019-03-27	$5.06	$5.32	$5.06	$5.32	$5.23	9,240
2019-03-26	$5.06	$5.06	$5.06	$5.06	$4.98	7,920
2019-03-25	$5.16	$5.37	$5.03	$5.05	$4.97	15,712
2019-03-22	$5.33	$5.33	$5.22	$5.30	$5.22	978
2019-03-21	$5.17	$5.31	$5.16	$5.16	$5.08	818
2019-03-20	$5.26	$5.49	$5.23	$5.34	$5.25	31,465
2019-03-19	$4.90	$5.27	$4.90	$5.22	$5.13	13,548
2019-03-18	$4.84	$4.90	$4.80	$4.90	$4.82	6,354
2019-03-15	$4.95	$4.97	$4.80	$4.85	$4.77	15,476
2019-03-14	$5.00	$5.00	$5.00	$5.00	$4.92	164
2019-03-13	$5.00	$5.00	$5.00	$5.00	$4.92	241
2019-03-12	$4.99	$5.00	$4.99	$5.00	$4.92	2,307
2019-03-11	$5.00	$5.00	$4.93	$4.93	$4.85	1,465
2019-03-08	$4.94	$5.00	$4.91	$4.91	$4.83	1,382
2019-03-07	$5.00	$5.00	$4.85	$5.00	$4.92	7,243
2019-03-06	$4.90	$4.90	$4.90	$4.90	$4.82	239
2019-03-05	$4.88	$4.88	$4.88	$4.88	$4.80	42
2019-03-04	$4.86	$4.88	$4.86	$4.88	$4.80	8,416
2019-03-01	$4.81	$4.88	$4.81	$4.86	$4.78	3,558
2019-02-28	$4.77	$4.77	$4.77	$4.77	$4.69	40
2019-02-27	$4.66	$4.85	$4.66	$4.77	$4.69	3,822
2019-02-26	$4.67	$4.75	$4.66	$4.68	$4.61	4,523
2019-02-25	$4.66	$4.67	$4.65	$4.65	$4.58	2,313
2019-02-22	$4.65	$4.70	$4.65	$4.65	$4.58	1,853
2019-02-21	$4.70	$4.70	$4.61	$4.61	$4.54	2,484
2019-02-20	$4.70	$4.70	$4.62	$4.62	$4.55	10,497
2019-02-19	$4.60	$4.80	$4.60	$4.70	$4.62	5,060
2019-02-15	$4.71	$4.71	$4.48	$4.51	$4.44	11,282
2019-02-14	$4.52	$4.73	$4.51	$4.70	$4.62	2,529
2019-02-13	$4.55	$4.93	$4.55	$4.80	$4.72	6,952
2019-02-12	$4.50	$4.97	$4.50	$4.57	$4.50	2,307
2019-02-11	$4.79	$4.82	$4.50	$4.60	$4.53	10,485
2019-02-08	$4.51	$4.96	$4.51	$4.61	$4.54	4,295
2019-02-07	$4.53	$4.72	$4.50	$4.50	$4.43	8,863
2019-02-06	$4.85	$5.00	$4.51	$4.70	$4.62	5,025
2019-02-05	$4.90	$4.96	$4.85	$4.85	$4.77	2,170
2019-02-04	$4.90	$5.03	$4.90	$4.90	$4.82	2,123
2019-02-01	$5.03	$5.10	$5.03	$5.10	$5.02	1,848
2019-01-31	$5.17	$5.17	$5.17	$5.17	$5.09	173
2019-01-30	$5.02	$5.17	$5.02	$5.17	$5.09	9,530
2019-01-29	$4.98	$4.98	$4.90	$4.90	$4.82	1,360
2019-01-28	$5.00	$5.00	$5.00	$5.00	$4.92	35
2019-01-25	$5.00	$5.00	$5.00	$5.00	$4.92	247
2019-01-24	$5.27	$5.27	$4.87	$4.87	$4.79	1,305
2019-01-23	$5.30	$5.30	$4.92	$4.92	$4.84	976
2019-01-22	$5.10	$5.30	$5.04	$5.09	$5.01	1,461
2019-01-18	$5.27	$5.29	$4.93	$4.93	$4.85	1,336
2019-01-17	$5.29	$5.30	$5.29	$5.30	$5.22	235
2019-01-16	$5.00	$5.00	$4.95	$5.00	$4.92	1,492
2019-01-15	$4.87	$5.08	$4.85	$4.85	$4.77	1,559
2019-01-14	$4.85	$4.88	$4.85	$4.85	$4.77	1,695
2019-01-11	$5.00	$5.00	$5.00	$5.00	$4.92	232
2019-01-10	$4.86	$4.86	$4.86	$4.86	$4.78	108
2019-01-09	$4.86	$4.86	$4.86	$4.86	$4.78	462
2019-01-08	$5.02	$5.02	$4.84	$4.84	$4.76	511
2019-01-07	$5.36	$5.36	$5.03	$5.03	$4.95	2,422
2019-01-04	$4.77	$5.27	$4.77	$5.27	$5.19	7,693
2019-01-03	$4.84	$4.88	$4.70	$4.88	$4.80	1,814
2019-01-02	$4.58	$4.90	$4.51	$4.90	$4.82	12,169
2018-12-31	$4.68	$4.77	$4.50	$4.50	$4.43	1,474
2018-12-28	$4.53	$4.71	$4.25	$4.71	$4.63	6,538
2018-12-27	$4.59	$4.65	$4.55	$4.65	$4.58	2,101
2018-12-26	$4.18	$4.49	$4.05	$4.40	$4.33	11,294
2018-12-24	$4.31	$4.60	$4.12	$4.12	$4.05	2,199
2018-12-21	$4.85	$4.85	$4.31	$4.31	$4.24	24,401
2018-12-20	$5.07	$5.14	$4.85	$4.85	$4.77	27,302
2018-12-19	$5.17	$5.28	$5.17	$5.17	$5.09	5,352
2018-12-18	$5.18	$5.41	$5.15	$5.15	$5.07	1,080
2018-12-17	$5.30	$5.46	$5.05	$5.06	$4.98	10,434
2018-12-14	$5.42	$5.43	$5.22	$5.22	$5.14	9,320
2018-12-13	$5.41	$5.59	$5.40	$5.42	$5.33	7,695
2018-12-12	$5.41	$5.41	$5.41	$5.41	$5.32	205
2018-12-11	$5.54	$5.54	$5.22	$5.23	$5.15	10,416
2018-12-10	$5.51	$5.52	$5.28	$5.42	$5.33	14,378
2018-12-07	$5.70	$5.71	$5.55	$5.60	$5.51	15,652
2018-12-06	$5.60	$5.60	$5.60	$5.60	$5.51	676
2018-12-04	$5.55	$5.55	$5.55	$5.55	$5.46	180
2018-12-03	$5.99	$5.99	$5.61	$5.64	$5.55	2,200
2018-11-30	$6.04	$6.04	$5.64	$5.86	$5.77	1,462
2018-11-29	$5.69	$6.00	$5.69	$5.97	$5.87	529
2018-11-28	$5.57	$5.75	$5.40	$5.75	$5.66	17,914
2018-11-27	$5.61	$5.98	$5.61	$5.98	$5.88	907
2018-11-26	$5.82	$6.06	$5.61	$5.61	$5.52	2,708
2018-11-23	$5.99	$5.99	$5.80	$5.80	$5.71	977
2018-11-21	$5.59	$5.99	$5.57	$5.95	$5.85	4,285
2018-11-20	$5.86	$6.02	$5.57	$5.57	$5.48	13,989
2018-11-19	$5.81	$5.85	$5.81	$5.84	$5.75	5,574
2018-11-16	$5.96	$6.02	$5.84	$5.84	$5.75	3,719
2018-11-15	$6.05	$6.05	$5.88	$6.01	$5.91	3,960
2018-11-14	$5.87	$5.89	$5.86	$5.88	$5.79	9,890
2018-11-13	$5.71	$5.86	$5.71	$5.85	$5.76	24,410
2018-11-12	$5.52	$5.70	$5.52	$5.70	$5.61	10,279
2018-11-09	$5.59	$5.68	$5.57	$5.68	$5.59	8,289
2018-11-08	$5.70	$5.70	$5.63	$5.63	$5.54	2,917
2018-11-07	$5.57	$5.58	$5.55	$5.58	$5.49	6,959
2018-11-06	$5.50	$5.50	$5.50	$5.50	$5.41	549
2018-11-05	$5.56	$5.63	$5.50	$5.50	$5.41	4,841
2018-11-02	$5.62	$5.63	$5.60	$5.60	$5.51	3,738
2018-11-01	$5.62	$5.62	$5.58	$5.62	$5.53	2,205
2018-10-31	$5.65	$5.65	$5.53	$5.58	$5.49	2,511
2018-10-30	$5.65	$5.65	$5.53	$5.53	$5.44	2,481
2018-10-29	$5.50	$5.58	$5.50	$5.51	$5.42	1,016
2018-10-26	$5.58	$5.58	$5.52	$5.52	$5.43	9,749
2018-10-25	$5.60	$5.60	$5.58	$5.60	$5.51	2,681
2018-10-24	$5.55	$5.60	$5.55	$5.55	$5.46	2,742
2018-10-23	$5.55	$5.57	$5.54	$5.55	$5.46	19,980
2018-10-22	$5.57	$5.85	$5.57	$5.79	$5.70	5,858
2018-10-19	$5.93	$5.93	$5.58	$5.64	$5.55	10,435
2018-10-18	$5.94	$5.94	$5.84	$5.84	$5.75	759
2018-10-17	$5.59	$5.77	$5.48	$5.48	$5.39	1,062
2018-10-16	$5.60	$5.70	$5.48	$5.48	$5.39	4,408
2018-10-15	$5.41	$5.55	$5.38	$5.39	$5.30	2,063
2018-10-12	$5.45	$5.50	$5.45	$5.45	$5.36	9,092
2018-10-11	$5.53	$5.53	$5.36	$5.45	$5.36	18,869
2018-10-10	$5.64	$5.67	$5.60	$5.60	$5.51	6,454
2018-10-09	$5.48	$5.79	$5.48	$5.64	$5.55	10,271
2018-10-08	$5.57	$5.63	$5.47	$5.48	$5.39	39,232
2018-10-05	$5.63	$5.69	$5.50	$5.50	$5.41	10,420
2018-10-04	$5.76	$5.76	$5.50	$5.55	$5.46	12,893
2018-10-03	$5.80	$5.80	$5.65	$5.65	$5.56	4,069
2018-10-02	$5.94	$5.94	$5.65	$5.65	$5.56	7,028
2018-10-01	$5.85	$5.88	$5.65	$5.65	$5.56	24,487
2018-09-28	$5.93	$6.10	$5.90	$6.00	$5.90	5,931
2018-09-27	$5.93	$6.10	$5.93	$5.95	$5.85	2,780
2018-09-26	$5.85	$5.93	$5.85	$5.90	$5.81	4,038
2018-09-25	$5.85	$5.88	$5.75	$5.88	$5.79	15,271
2018-09-24	$5.75	$5.90	$5.75	$5.90	$5.81	6,813
2018-09-21	$6.00	$6.05	$5.65	$5.65	$5.56	53,123
2018-09-20	$6.10	$6.10	$6.05	$6.05	$5.95	4,071
2018-09-19	$6.05	$6.17	$6.05	$6.15	$6.05	6,135
2018-09-18	$6.10	$6.15	$5.91	$6.10	$6.00	11,878
2018-09-17	$6.05	$6.20	$6.05	$6.10	$6.00	27,984
2018-09-14	$6.20	$6.25	$6.13	$6.15	$6.05	11,889
2018-09-13	$6.15	$6.20	$6.15	$6.15	$6.05	7,040
2018-09-12	$6.11	$6.30	$6.10	$6.20	$6.10	24,599
2018-09-11	$6.25	$6.35	$6.20	$6.20	$6.10	14,014
2018-09-10	$6.50	$6.50	$6.05	$6.30	$6.20	21,623
2018-09-07	$6.25	$6.50	$6.10	$6.35	$6.25	21,333
2018-09-06	$6.10	$6.20	$5.95	$6.20	$6.10	15,040
2018-09-05	$6.00	$6.05	$5.87	$6.05	$5.95	109,577
2018-09-04	$6.00	$6.20	$5.90	$6.00	$5.90	170,301
2018-08-31	$6.30	$6.30	$5.95	$6.05	$5.95	69,877
2018-08-30	$6.30	$6.35	$5.95	$6.30	$6.20	23,339
2018-08-29	$6.20	$6.35	$6.15	$6.35	$6.25	28,465
2018-08-28	$6.05	$6.75	$6.05	$6.15	$6.05	74,024
2018-08-27	$6.15	$6.15	$5.90	$6.10	$6.00	70,616
2018-08-24	$5.80	$6.10	$5.75	$6.00	$5.90	91,869
2018-08-23	$5.60	$5.80	$5.55	$5.80	$5.71	24,734
2018-08-22	$5.75	$5.75	$5.33	$5.60	$5.51	24,885
2018-08-21	$5.45	$5.92	$5.40	$5.75	$5.66	107,542
2018-08-20	$5.10	$5.45	$5.07	$5.35	$5.26	52,933
2018-08-17	$5.05	$5.10	$5.00	$5.10	$5.02	19,812
2018-08-16	$5.00	$5.05	$4.90	$5.05	$4.97	21,849
2018-08-15	$5.00	$5.00	$4.90	$4.90	$4.82	3,568
2018-08-14	$5.05	$5.07	$4.81	$4.95	$4.87	31,581
2018-08-13	$4.70	$5.10	$4.45	$4.95	$4.87	120,897
2018-08-10	$4.55	$4.80	$4.55	$4.70	$4.62	43,853
2018-08-09	$4.15	$4.30	$4.05	$4.25	$4.18	7,609
2018-08-08	$4.20	$4.27	$4.11	$4.20	$4.13	2,716
2018-08-07	$3.85	$4.25	$3.85	$4.25	$4.18	487
2018-08-06	$4.15	$4.20	$4.13	$4.15	$4.08	6,240
2018-08-03	$4.20	$4.20	$4.06	$4.15	$4.08	2,420
2018-08-02	$4.10	$4.20	$4.10	$4.20	$4.13	2,379
2018-08-01	$4.10	$4.20	$4.10	$4.20	$4.13	3,329
2018-07-31	$4.40	$4.40	$4.20	$4.20	$4.13	8,430
2018-07-30	$4.40	$4.50	$4.35	$4.38	$4.31	3,725
2018-07-27	$4.45	$4.45	$4.35	$4.38	$4.31	3,135
2018-07-26	$4.50	$4.50	$4.36	$4.39	$4.32	2,862
2018-07-25	$4.48	$4.50	$4.36	$4.45	$4.38	5,332
2018-07-24	$4.45	$4.50	$4.37	$4.50	$4.43	1,858
2018-07-23	$4.40	$4.50	$4.30	$4.47	$4.40	12,784
2018-07-20	$4.30	$4.40	$4.30	$4.40	$4.33	2,626
2018-07-19	$4.30	$4.40	$4.30	$4.30	$4.23	1,053
2018-07-18	$4.40	$4.40	$4.27	$4.35	$4.28	12,562
2018-07-17	$4.35	$4.35	$4.27	$4.35	$4.28	2,089
2018-07-16	$4.35	$4.35	$4.27	$4.35	$4.28	4,895
2018-07-13	$4.20	$4.30	$4.20	$4.30	$4.23	15,300
2018-07-12	$4.20	$4.20	$4.05	$4.20	$4.13	11,947
2018-07-11	$4.20	$4.20	$4.15	$4.20	$4.13	3,187
2018-07-10	$4.16	$4.25	$4.16	$4.20	$4.13	5,187
2018-07-09	$4.15	$4.20	$4.15	$4.16	$4.09	8,098
2018-07-06	$4.15	$4.15	$4.10	$4.15	$4.08	2,995
2018-07-05	$4.15	$4.15	$4.05	$4.15	$4.08	8,339
2018-07-03	$4.10	$4.15	$4.10	$4.15	$4.08	795
2018-07-02	$4.15	$4.15	$4.05	$4.10	$4.03	1,242
2018-06-29	$4.05	$4.15	$4.00	$4.15	$4.08	14,585
2018-06-28	$4.20	$4.20	$4.05	$4.05	$3.99	5,195
2018-06-27	$4.25	$4.25	$4.20	$4.20	$4.13	1,283
2018-06-26	$4.21	$4.21	$4.15	$4.20	$4.13	2,554
2018-06-25	$4.20	$4.25	$4.15	$4.20	$4.13	6,442
2018-06-22	$4.20	$4.25	$4.15	$4.20	$4.13	6,741
2018-06-21	$4.25	$4.25	$4.20	$4.25	$4.18	8,552
2018-06-20	$4.20	$4.20	$4.15	$4.20	$4.13	2,262
2018-06-19	$4.15	$4.20	$4.15	$4.15	$4.08	5,847
2018-06-18	$4.15	$4.20	$4.10	$4.15	$4.08	11,598
2018-06-15	$4.10	$4.15	$4.10	$4.10	$4.03	8,364
2018-06-14	$4.10	$4.20	$4.10	$4.10	$4.03	7,236
2018-06-13	$4.05	$4.15	$4.05	$4.05	$3.99	6,733
2018-06-12	$4.05	$4.15	$4.05	$4.10	$4.03	2,806
2018-06-11	$4.10	$4.20	$4.05	$4.05	$3.99	4,109
2018-06-08	$4.20	$4.20	$4.05	$4.05	$3.99	8,487
2018-06-07	$4.16	$4.25	$4.16	$4.25	$4.18	2,008
2018-06-06	$4.20	$4.25	$4.15	$4.15	$4.08	4,962
2018-06-05	$4.10	$4.20	$4.05	$4.20	$4.13	11,486
2018-06-04	$4.15	$4.20	$4.05	$4.05	$3.99	9,769
2018-06-01	$4.10	$4.15	$4.05	$4.15	$4.08	14,332
2018-05-31	$4.05	$4.15	$4.00	$4.15	$4.08	19,916
2018-05-30	$4.03	$4.10	$4.00	$4.05	$3.99	20,429
2018-05-29	$3.95	$4.05	$3.90	$4.00	$3.94	36,587
2018-05-25	$4.03	$4.05	$3.86	$4.00	$3.94	14,248
2018-05-24	$4.10	$4.15	$4.05	$4.10	$4.03	17,454
2018-05-23	$4.05	$4.15	$4.02	$4.15	$4.08	5,097
2018-05-22	$4.05	$4.10	$3.85	$4.05	$3.99	39,167
2018-05-21	$4.00	$4.05	$3.90	$3.90	$3.84	23,941
2018-05-18	$4.05	$4.10	$3.95	$4.05	$3.99	35,048
2018-05-17	$3.70	$4.05	$3.70	$4.05	$3.99	102,556
2018-05-16	$3.80	$3.90	$3.62	$3.63	$3.57	33,547
2018-05-15	$3.45	$3.90	$3.30	$3.78	$3.72	187,941
2018-05-14	$4.90	$4.95	$4.65	$4.65	$4.58	46,050
2018-05-11	$4.85	$4.95	$4.80	$4.86	$4.78	36,759
2018-05-10	$4.80	$4.90	$4.76	$4.85	$4.77	11,452
2018-05-09	$4.80	$4.90	$4.65	$4.75	$4.67	7,262
2018-05-08	$4.80	$4.95	$4.70	$4.80	$4.72	22,933
2018-05-07	$4.95	$5.00	$4.60	$4.80	$4.72	28,555
2018-05-04	$4.85	$4.95	$4.80	$4.90	$4.82	24,646
2018-05-03	$4.75	$4.85	$4.75	$4.85	$4.77	11,123
2018-05-02	$4.65	$4.80	$4.50	$4.78	$4.70	23,749
2018-05-01	$4.50	$4.60	$4.50	$4.60	$4.53	14,970
2018-04-30	$4.80	$4.80	$4.50	$4.55	$4.48	13,827
2018-04-27	$4.65	$4.75	$4.60	$4.75	$4.67	8,089
2018-04-26	$4.45	$4.70	$4.40	$4.70	$4.62	20,767
2018-04-25	$4.30	$4.45	$4.30	$4.45	$4.38	21,786
2018-04-24	$4.45	$4.52	$4.30	$4.30	$4.23	18,845
2018-04-23	$4.55	$4.65	$4.40	$4.50	$4.43	33,949
2018-04-20	$4.60	$4.70	$4.55	$4.60	$4.53	9,380
2018-04-19	$4.60	$4.80	$4.55	$4.55	$4.48	20,197
2018-04-18	$4.70	$4.85	$4.65	$4.85	$4.77	52,263
2018-04-17	$5.00	$5.05	$4.65	$4.65	$4.58	82,302
2018-04-16	$4.95	$5.20	$4.90	$5.05	$4.97	171,895
2018-04-13	$4.30	$4.95	$4.30	$4.80	$4.72	168,338
2018-04-12	$4.20	$4.30	$4.20	$4.28	$4.21	20,364
2018-04-11	$4.15	$4.25	$4.15	$4.20	$4.13	13,275
2018-04-10	$4.10	$4.25	$4.05	$4.25	$4.18	22,411
2018-04-09	$4.15	$4.15	$4.00	$4.05	$3.99	32,627
2018-04-06	$4.15	$4.25	$4.10	$4.20	$4.13	25,323
2018-04-05	$4.20	$4.25	$4.15	$4.20	$4.13	6,608
2018-04-04	$4.15	$4.30	$4.15	$4.23	$4.16	10,870
2018-04-03	$4.25	$4.35	$4.20	$4.20	$4.13	5,492
2018-04-02	$4.25	$4.33	$4.20	$4.25	$4.18	22,392
2018-03-29	$4.30	$4.39	$4.25	$4.25	$4.18	9,813
2018-03-28	$4.35	$4.35	$4.25	$4.30	$4.23	18,558
2018-03-27	$4.40	$4.45	$4.31	$4.31	$4.24	12,822
2018-03-26	$4.35	$4.45	$4.35	$4.40	$4.33	14,432
2018-03-23	$4.35	$4.45	$4.30	$4.30	$4.23	30,078
2018-03-22	$4.50	$4.50	$4.35	$4.35	$4.28	25,415
2018-03-21	$4.30	$4.50	$4.29	$4.50	$4.43	24,247
2018-03-20	$4.20	$4.35	$4.20	$4.25	$4.18	37,170
2018-03-19	$4.00	$4.20	$3.90	$4.20	$4.13	46,798
2018-03-16	$4.70	$4.70	$3.75	$4.10	$4.03	215,057
2018-03-15	$3.60	$4.80	$3.55	$4.40	$4.33	637,367
2018-03-14	$3.10	$3.11	$3.05	$3.05	$3.00	24,491
2018-03-13	$3.00	$3.10	$3.00	$3.10	$3.05	5,617
2018-03-12	$3.08	$3.10	$3.07	$3.08	$3.03	907
2018-03-09	$2.90	$3.10	$2.90	$3.04	$2.99	17,492
2018-03-08	$3.00	$3.00	$2.95	$2.95	$2.90	2,725
2018-03-07	$3.05	$3.05	$2.95	$2.95	$2.90	2,074
2018-03-06	$3.05	$3.05	$2.95	$2.95	$2.90	18,929
2018-03-05	$3.05	$3.05	$2.95	$2.95	$2.90	2,900
2018-03-02	$2.95	$2.95	$2.87	$2.87	$2.82	3,238
2018-03-01	$3.10	$3.10	$2.96	$2.96	$2.91	3,616
2018-02-28	$3.00	$3.10	$2.90	$3.10	$3.05	23,054
2018-02-27	$2.90	$2.95	$2.90	$2.95	$2.90	2,196
2018-02-26	$2.86	$3.00	$2.86	$3.00	$2.95	4,850
2018-02-23	$2.85	$2.95	$2.83	$2.95	$2.90	11,528
2018-02-22	$2.75	$2.90	$2.75	$2.85	$2.80	8,803
2018-02-21	$2.82	$2.82	$2.82	$2.82	$2.77	1,180
2018-02-20	$2.85	$2.85	$2.50	$2.75	$2.71	38,327
2018-02-16	$2.90	$2.90	$2.90	$2.90	$2.85	747
2018-02-15	$2.95	$2.95	$2.90	$2.95	$2.90	560
2018-02-14	$2.80	$2.95	$2.80	$2.95	$2.90	1,348
2018-02-13	$2.85	$2.90	$2.85	$2.90	$2.85	21,900
2018-02-12	$2.65	$2.85	$2.65	$2.85	$2.80	13,464
2018-02-09	$2.50	$2.75	$2.50	$2.65	$2.61	19,497
2018-02-08	$2.80	$2.95	$2.55	$2.60	$2.56	22,862
2018-02-07	$2.99	$2.99	$2.85	$2.86	$2.81	12,465
2018-02-06	$2.70	$2.90	$2.60	$2.85	$2.80	17,680
2018-02-05	$2.98	$3.05	$2.75	$2.75	$2.71	9,922
2018-02-02	$3.00	$3.00	$2.99	$3.00	$2.95	1,815
2018-02-01	$3.09	$3.12	$3.09	$3.10	$3.05	4,098
2018-01-31	$3.10	$3.15	$2.95	$3.10	$3.05	14,500
2018-01-30	$3.20	$3.20	$3.15	$3.15	$3.10	7,542
2018-01-29	$3.30	$3.30	$3.20	$3.23	$3.18	14,862
2018-01-26	$3.25	$3.35	$3.25	$3.35	$3.30	5,298
2018-01-25	$3.20	$3.31	$3.20	$3.30	$3.25	6,193
2018-01-24	$3.25	$3.30	$3.20	$3.20	$3.15	3,277
2018-01-23	$3.25	$3.35	$3.25	$3.28	$3.23	4,751
2018-01-22	$3.40	$3.40	$3.20	$3.23	$3.18	17,961
2018-01-19	$3.12	$3.29	$3.10	$3.29	$3.24	14,912
2018-01-18	$3.10	$3.10	$3.05	$3.08	$3.03	2,919
2018-01-17	$3.10	$3.10	$3.05	$3.05	$3.00	7,097
2018-01-16	$3.00	$3.10	$2.98	$3.10	$3.05	49,499
2018-01-12	$2.95	$3.00	$2.95	$3.00	$2.95	41,437
2018-01-11	$2.95	$3.00	$2.95	$3.00	$2.95	19,581
2018-01-10	$3.00	$3.05	$3.00	$3.00	$2.95	4,725
2018-01-09	$3.04	$3.05	$2.95	$3.03	$2.98	20,570
2018-01-08	$3.10	$3.10	$3.02	$3.05	$3.00	10,329
2018-01-05	$2.98	$3.10	$2.95	$3.10	$3.05	26,682
2018-01-04	$3.05	$3.05	$2.95	$2.98	$2.93	19,896
2018-01-03	$3.05	$3.05	$3.00	$3.03	$2.98	8,638
2018-01-02	$2.90	$3.05	$2.90	$3.00	$2.95	13,536
2017-12-29	$3.06	$3.06	$2.95	$2.95	$2.90	16,688
2017-12-28	$3.07	$3.15	$3.00	$3.00	$2.95	33,357
2017-12-27	$3.10	$3.10	$3.06	$3.10	$3.05	1,735
2017-12-26	$3.05	$3.15	$3.00	$3.15	$3.10	17,132
2017-12-22	$3.20	$3.20	$3.10	$3.15	$3.10	12,216
2017-12-21	$3.20	$3.20	$3.10	$3.20	$3.15	6,057
2017-12-20	$3.12	$3.20	$3.08	$3.20	$3.15	9,824
2017-12-19	$3.11	$3.20	$3.10	$3.16	$3.11	10,764
2017-12-18	$3.15	$3.20	$3.10	$3.10	$3.05	19,595
2017-12-15	$3.20	$3.20	$3.10	$3.10	$3.05	13,193
2017-12-14	$3.20	$3.20	$3.15	$3.15	$3.10	6,142
2017-12-13	$3.25	$3.25	$3.20	$3.20	$3.15	11,009
2017-12-12	$3.20	$3.25	$3.20	$3.25	$3.20	2,969
2017-12-11	$3.21	$3.25	$3.21	$3.25	$3.20	2,001
2017-12-08	$3.20	$3.25	$3.17	$3.20	$3.15	5,412
2017-12-07	$3.20	$3.25	$3.17	$3.20	$3.15	4,401
2017-12-06	$3.19	$3.25	$3.18	$3.20	$3.15	4,266
2017-12-05	$3.30	$3.30	$3.20	$3.25	$3.20	2,738
2017-12-04	$3.33	$3.33	$3.22	$3.22	$3.17	3,667
2017-12-01	$3.35	$3.40	$3.25	$3.33	$3.28	3,850
2017-11-30	$3.40	$3.40	$3.20	$3.30	$3.25	1,429
2017-11-29	$3.40	$3.40	$3.30	$3.30	$3.25	7,355
2017-11-28	$3.35	$3.45	$3.35	$3.40	$3.35	4,309
2017-11-27	$3.55	$3.55	$3.35	$3.35	$3.30	5,062
2017-11-24	$3.50	$3.55	$3.45	$3.55	$3.49	12,262
2017-11-22	$3.35	$3.46	$3.33	$3.45	$3.39	21,563
2017-11-21	$3.35	$3.45	$3.30	$3.30	$3.25	4,963
2017-11-20	$3.25	$3.35	$3.25	$3.35	$3.30	7,209
2017-11-17	$3.23	$3.30	$3.23	$3.30	$3.25	6,183
2017-11-16	$3.30	$3.45	$3.23	$3.25	$3.20	26,505
2017-11-15	$3.40	$3.53	$3.25	$3.30	$3.25	29,598
2017-11-14	$3.45	$3.55	$3.10	$3.35	$3.30	134,124
2017-11-13	$2.90	$2.94	$2.75	$2.85	$2.80	33,304
2017-11-10	$3.10	$3.13	$2.95	$2.95	$2.90	3,094
2017-11-09	$3.25	$3.26	$3.10	$3.10	$3.05	17,831
2017-11-08	$3.25	$3.30	$3.25	$3.28	$3.22	3,853
2017-11-07	$3.27	$3.30	$3.25	$3.30	$3.25	965
2017-11-06	$3.30	$3.30	$3.25	$3.30	$3.25	1,456
2017-11-03	$3.30	$3.35	$3.25	$3.30	$3.25	8,734
2017-11-02	$3.35	$3.35	$3.33	$3.33	$3.27	69
2017-11-01	$3.35	$3.35	$3.30	$3.30	$3.25	200
2017-10-31	$3.40	$3.40	$3.30	$3.30	$3.25	1,512
2017-10-30	$3.40	$3.45	$3.40	$3.40	$3.35	1,230
2017-10-27	$3.42	$3.45	$3.40	$3.45	$3.39	1,268
2017-10-26	$3.45	$3.45	$3.42	$3.45	$3.39	2,922
2017-10-25	$3.45	$3.45	$3.45	$3.45	$3.39	1,294
2017-10-24	$3.40	$3.45	$3.35	$3.45	$3.39	4,423
2017-10-23	$3.45	$3.45	$3.35	$3.35	$3.30	11,130
2017-10-20	$3.45	$3.45	$3.40	$3.40	$3.35	2,108
2017-10-19	$3.40	$3.45	$3.33	$3.45	$3.39	2,894
2017-10-18	$3.25	$3.35	$3.25	$3.35	$3.30	1,594
2017-10-17	$3.40	$3.40	$3.20	$3.25	$3.20	57,877
2017-10-16	$3.40	$3.45	$3.35	$3.35	$3.30	4,953
2017-10-13	$3.40	$3.40	$3.35	$3.40	$3.35	1,180
2017-10-12	$3.35	$3.45	$3.35	$3.35	$3.30	13,063
2017-10-11	$3.40	$3.45	$3.35	$3.43	$3.37	4,381
2017-10-10	$3.40	$3.40	$3.35	$3.35	$3.30	2,328
2017-10-09	$3.40	$3.40	$3.35	$3.35	$3.30	5,200
2017-10-06	$3.45	$3.50	$3.25	$3.45	$3.39	5,180
2017-10-05	$3.50	$3.50	$3.40	$3.46	$3.40	8,729
2017-10-04	$3.20	$3.50	$3.20	$3.50	$3.44	39,810
2017-10-03	$3.15	$3.25	$3.15	$3.20	$3.15	14,138
2017-10-02	$3.10	$3.40	$3.10	$3.15	$3.10	56,379
2017-09-29	$2.96	$3.05	$2.95	$3.05	$3.00	7,534
2017-09-28	$2.80	$2.90	$2.80	$2.85	$2.80	73,842
2017-09-27	$2.85	$2.95	$2.80	$2.80	$2.76	34,958
2017-09-26	$2.90	$2.90	$2.90	$2.90	$2.85	4,678
2017-09-25	$3.00	$3.00	$2.85	$2.90	$2.85	2,113
2017-09-22	$3.00	$3.00	$3.00	$3.00	$2.95	404
2017-09-21	$2.95	$2.95	$2.93	$2.95	$2.90	1,617
2017-09-20	$3.03	$3.05	$2.89	$2.90	$2.85	17,016
2017-09-19	$3.05	$3.05	$3.00	$3.00	$2.95	1,959
2017-09-18	$3.10	$3.10	$3.00	$3.00	$2.95	3,568
2017-09-15	$3.05	$3.10	$3.01	$3.10	$3.05	3,511
2017-09-14	$3.10	$3.10	$3.05	$3.05	$3.00	4,304
2017-09-13	$3.10	$3.15	$3.05	$3.15	$3.10	8,585
2017-09-12	$3.10	$3.15	$3.10	$3.15	$3.10	3,310
2017-09-11	$3.10	$3.15	$3.10	$3.10	$3.05	5,877
2017-09-08	$3.15	$3.15	$3.10	$3.10	$3.05	947
2017-09-07	$3.10	$3.15	$3.07	$3.10	$3.05	14,647
2017-09-06	$3.10	$3.15	$3.10	$3.15	$3.10	2,217
2017-09-05	$3.15	$3.15	$3.10	$3.15	$3.10	5,828
2017-09-01	$3.15	$3.15	$3.05	$3.15	$3.10	10,629
2017-08-31	$3.15	$3.15	$3.00	$3.10	$3.05	22,600
2017-08-30	$3.10	$3.15	$3.10	$3.15	$3.10	13,692
2017-08-29	$2.90	$3.15	$2.90	$3.10	$3.05	14,495
2017-08-28	$3.05	$3.05	$2.90	$2.90	$2.85	12,219
2017-08-25	$2.89	$3.05	$2.89	$3.05	$3.00	23,794
2017-08-24	$2.75	$2.90	$2.75	$2.85	$2.80	20,684
2017-08-23	$2.75	$2.80	$2.70	$2.75	$2.71	64,957
2017-08-22	$2.80	$2.80	$2.75	$2.75	$2.71	8,436
2017-08-21	$2.75	$2.80	$2.70	$2.70	$2.66	7,063
2017-08-18	$2.80	$2.85	$2.75	$2.85	$2.80	14,518
2017-08-17	$2.70	$2.90	$2.70	$2.85	$2.80	47,509
2017-08-16	$2.75	$2.90	$2.65	$2.65	$2.61	43,589
2017-08-15	$2.85	$2.85	$2.75	$2.75	$2.71	6,234
2017-08-14	$2.89	$2.90	$2.80	$2.90	$2.85	9,908
2017-08-11	$2.95	$3.05	$2.65	$2.85	$2.80	61,446
2017-08-10	$3.10	$3.15	$2.95	$2.95	$2.90	14,799
2017-08-09	$3.10	$3.20	$3.10	$3.10	$3.05	3,772
2017-08-08	$3.15	$3.20	$3.15	$3.15	$3.10	8,315
2017-08-07	$3.30	$3.40	$3.10	$3.15	$3.10	3,469
2017-08-04	$3.33	$3.40	$3.30	$3.35	$3.30	5,993
2017-08-03	$3.45	$3.50	$3.30	$3.30	$3.25	7,117
2017-08-02	$3.50	$3.50	$3.39	$3.40	$3.35	3,872
2017-08-01	$3.55	$3.60	$3.50	$3.50	$3.44	5,353
2017-07-31	$3.65	$3.65	$3.55	$3.60	$3.54	2,453
2017-07-28	$3.70	$3.70	$3.55	$3.55	$3.49	11,786
2017-07-27	$3.65	$3.70	$3.65	$3.65	$3.59	4,139
2017-07-26	$3.75	$3.80	$3.65	$3.75	$3.69	10,433
2017-07-25	$3.75	$3.80	$3.75	$3.75	$3.69	4,227
2017-07-24	$3.82	$3.85	$3.75	$3.75	$3.69	18,895
2017-07-21	$3.81	$3.85	$3.80	$3.85	$3.79	4,467
2017-07-20	$3.81	$3.85	$3.80	$3.84	$3.78	5,538
2017-07-19	$3.80	$3.85	$3.80	$3.80	$3.74	7,809
2017-07-18	$3.80	$3.85	$3.80	$3.85	$3.79	17,041
2017-07-17	$3.75	$3.85	$3.75	$3.85	$3.79	1,065
2017-07-14	$3.75	$3.83	$3.75	$3.75	$3.69	6,863
2017-07-13	$3.80	$3.85	$3.75	$3.80	$3.74	6,163
2017-07-12	$3.74	$3.80	$3.70	$3.70	$3.64	12,526
2017-07-11	$3.55	$3.75	$3.55	$3.65	$3.59	27,166
2017-07-10	$3.45	$3.51	$3.45	$3.50	$3.44	5,042
2017-07-07	$3.47	$3.50	$3.47	$3.47	$3.42	584
2017-07-06	$3.45	$3.50	$3.45	$3.50	$3.44	18,409
2017-07-05	$3.55	$3.55	$3.47	$3.55	$3.49	2,231
2017-07-03	$3.60	$3.60	$3.50	$3.55	$3.49	2,257
2017-06-30	$3.62	$3.70	$3.60	$3.60	$3.54	6,726
2017-06-29	$3.65	$3.70	$3.60	$3.65	$3.59	6,467
2017-06-28	$3.60	$3.65	$3.60	$3.65	$3.59	2,303
2017-06-27	$3.60	$3.70	$3.60	$3.60	$3.54	13,796
2017-06-26	$3.60	$3.70	$3.55	$3.70	$3.64	16,021
2017-06-23	$3.50	$3.69	$3.50	$3.60	$3.54	9,396
2017-06-22	$3.45	$3.55	$3.40	$3.50	$3.44	70,822
2017-06-21	$3.36	$3.36	$3.35	$3.35	$3.30	544
2017-06-20	$3.30	$3.35	$3.25	$3.35	$3.30	18,297
2017-06-19	$3.35	$3.40	$3.30	$3.35	$3.30	3,505
2017-06-16	$3.35	$3.45	$3.30	$3.30	$3.25	3,429
2017-06-15	$3.35	$3.45	$3.25	$3.40	$3.35	5,544
2017-06-14	$3.40	$3.40	$3.30	$3.30	$3.25	4,043
2017-06-13	$3.35	$3.39	$3.30	$3.39	$3.34	3,784
2017-06-12	$3.35	$3.35	$3.25	$3.25	$3.20	26,270
2017-06-09	$3.35	$3.35	$3.25	$3.30	$3.25	6,854
2017-06-08	$3.40	$3.40	$3.25	$3.25	$3.20	8,804
2017-06-07	$3.40	$3.45	$3.35	$3.40	$3.35	29,867
2017-06-06	$3.35	$3.35	$3.30	$3.33	$3.27	2,275
2017-06-05	$3.35	$3.40	$3.25	$3.25	$3.20	16,656
2017-06-02	$3.35	$3.45	$3.35	$3.35	$3.30	11,727
2017-06-01	$3.40	$3.45	$3.35	$3.35	$3.30	5,599
2017-05-31	$3.35	$3.45	$3.35	$3.35	$3.30	2,195
2017-05-30	$3.35	$3.41	$3.35	$3.35	$3.30	9,874
2017-05-26	$3.41	$3.50	$3.35	$3.35	$3.30	6,728
2017-05-25	$3.49	$3.50	$3.40	$3.50	$3.44	3,857
2017-05-24	$3.50	$3.50	$3.35	$3.40	$3.35	12,878
2017-05-23	$3.50	$3.55	$3.45	$3.50	$3.44	5,737
2017-05-22	$3.55	$3.60	$3.50	$3.50	$3.44	3,846
2017-05-19	$3.50	$3.52	$3.45	$3.49	$3.44	4,744
2017-05-18	$3.40	$3.50	$3.40	$3.50	$3.44	5,576
2017-05-17	$3.60	$3.60	$3.45	$3.45	$3.39	24,051
2017-05-16	$3.60	$3.60	$3.54	$3.60	$3.54	4,309
2017-05-15	$3.50	$3.55	$3.45	$3.55	$3.49	17,970
2017-05-12	$3.40	$3.45	$3.40	$3.40	$3.35	20,594
2017-05-11	$3.41	$3.45	$3.40	$3.43	$3.37	9,243
2017-05-10	$3.45	$3.45	$3.40	$3.43	$3.37	3,859
2017-05-09	$3.45	$3.45	$3.40	$3.45	$3.39	21,506
2017-05-08	$3.40	$3.40	$3.35	$3.40	$3.35	16,660
2017-05-05	$3.24	$3.40	$3.20	$3.30	$3.25	59,846
2017-05-04	$2.95	$3.30	$2.85	$3.15	$3.10	117,574
2017-05-03	$2.85	$2.90	$2.85	$2.90	$2.85	7,089
2017-05-02	$2.90	$2.90	$2.85	$2.85	$2.80	188
2017-05-01	$2.90	$2.90	$2.85	$2.85	$2.80	87
2017-04-28	$2.85	$2.90	$2.85	$2.85	$2.80	8,108
2017-04-27	$2.86	$2.90	$2.85	$2.90	$2.85	8,938
2017-04-26	$2.90	$2.90	$2.85	$2.85	$2.80	4,381
2017-04-25	$2.85	$2.90	$2.85	$2.85	$2.80	10,139
2017-04-24	$2.85	$2.95	$2.85	$2.85	$2.80	58,759
2017-04-21	$2.85	$2.90	$2.85	$2.90	$2.85	171
2017-04-20	$2.90	$2.90	$2.85	$2.85	$2.80	128
2017-04-19	$2.90	$2.90	$2.85	$2.85	$2.80	284
2017-04-18	$2.85	$2.90	$2.85	$2.85	$2.80	12,400
2017-04-17	$2.85	$2.95	$2.85	$2.90	$2.85	3,879
2017-04-13	$2.90	$2.95	$2.85	$2.85	$2.80	9,487
2017-04-12	$2.90	$2.96	$2.90	$2.90	$2.85	10,646
2017-04-11	$2.90	$3.00	$2.90	$2.90	$2.85	6,366
2017-04-10	$2.96	$2.96	$2.90	$2.90	$2.85	27,633
2017-04-07	$3.05	$3.05	$2.85	$2.90	$2.85	55,129
2017-04-06	$2.95	$3.45	$2.90	$3.10	$3.05	202,902
2017-04-05	$2.90	$3.20	$2.90	$2.90	$2.85	168,159
2017-04-04	$2.95	$2.95	$2.90	$2.90	$2.85	7,274
2017-04-03	$2.90	$2.95	$2.70	$2.90	$2.85	72,643
2017-03-31	$2.90	$2.95	$2.90	$2.90	$2.85	15,825
2017-03-30	$2.90	$2.95	$2.90	$2.90	$2.85	7,145
2017-03-29	$2.95	$2.95	$2.90	$2.90	$2.85	11,921
2017-03-28	$2.90	$3.00	$2.90	$2.95	$2.90	10,964
2017-03-27	$2.95	$3.00	$2.80	$2.90	$2.85	64,951
2017-03-24	$3.10	$3.10	$2.80	$3.00	$2.95	136,025
2017-03-23	$3.15	$3.35	$3.13	$3.20	$3.15	18,990
2017-03-22	$3.20	$3.20	$3.05	$3.10	$3.05	5,631
2017-03-21	$3.30	$3.30	$3.15	$3.20	$3.15	33,961
2017-03-20	$3.35	$3.40	$3.30	$3.30	$3.25	3,600
2017-03-17	$3.35	$3.40	$3.25	$3.40	$3.35	8,740
2017-03-16	$3.00	$3.70	$3.00	$3.30	$3.25	68,722
2017-03-15	$2.90	$3.00	$2.81	$2.95	$2.90	5,274
2017-03-14	$2.79	$2.95	$2.75	$2.90	$2.86	14,375
2017-03-13	$2.85	$2.85	$2.80	$2.80	$2.76	9,023
2017-03-10	$2.95	$2.95	$2.85	$2.85	$2.80	6,095
2017-03-09	$3.00	$3.00	$2.90	$3.00	$2.95	13,615
2017-03-08	$2.90	$3.00	$2.90	$2.95	$2.90	2,373
2017-03-07	$2.90	$3.05	$2.90	$2.95	$2.90	25,119
2017-03-06	$2.80	$2.90	$2.80	$2.85	$2.80	30,580
2017-03-03	$3.05	$3.10	$2.90	$2.90	$2.85	35,256
2017-03-02	$3.05	$3.14	$3.05	$3.05	$3.00	8,807
2017-03-01	$3.25	$3.26	$3.15	$3.15	$3.10	17,612
2017-02-28	$3.35	$3.35	$3.25	$3.25	$3.20	8,829
2017-02-27	$3.40	$3.40	$3.25	$3.35	$3.30	12,197
2017-02-24	$3.35	$3.44	$3.25	$3.25	$3.20	24,898
2017-02-23	$3.25	$3.40	$3.15	$3.35	$3.29	50,267
2017-02-22	$3.70	$3.70	$2.70	$3.10	$3.05	1,793
2017-02-21	$3.85	$3.85	$3.70	$3.70	$3.64	5,293
2017-02-17	$3.70	$3.80	$3.70	$3.70	$3.64	12,356
2017-02-16	$3.85	$3.90	$3.70	$3.70	$3.64	16,431
2017-02-15	$3.80	$3.90	$3.70	$3.80	$3.74	31,610
2017-02-14	$3.95	$3.95	$3.85	$3.85	$3.79	13,251
2017-02-13	$3.89	$3.90	$3.85	$3.90	$3.84	8,228
2017-02-10	$3.90	$3.95	$3.85	$3.85	$3.79	10,011
2017-02-09	$3.85	$3.85	$3.80	$3.85	$3.79	3,792
2017-02-08	$3.85	$3.90	$3.80	$3.85	$3.79	28,314
2017-02-07	$3.80	$3.85	$3.80	$3.85	$3.79	17,466
2017-02-06	$3.80	$3.80	$3.78	$3.80	$3.74	10,930
2017-02-03	$3.70	$3.95	$3.70	$3.83	$3.76	38,569
2017-02-02	$3.72	$3.73	$3.65	$3.70	$3.64	10,608
2017-02-01	$3.75	$3.80	$3.70	$3.75	$3.69	9,068
2017-01-31	$3.75	$3.83	$3.70	$3.70	$3.64	16,819
2017-01-30	$3.75	$4.00	$3.75	$3.80	$3.74	67,417
2017-01-27	$3.70	$3.70	$3.65	$3.70	$3.64	8,354
2017-01-26	$3.66	$3.71	$3.65	$3.70	$3.64	23,231
2017-01-25	$3.75	$3.75	$3.60	$3.70	$3.64	59,481
2017-01-24	$3.60	$3.75	$3.60	$3.75	$3.69	39,151
2017-01-23	$3.60	$3.65	$3.60	$3.63	$3.57	18,947
2017-01-20	$3.63	$3.65	$3.60	$3.63	$3.57	16,161
2017-01-19	$3.63	$3.65	$3.60	$3.63	$3.57	9,700
2017-01-18	$3.60	$3.65	$3.60	$3.63	$3.57	12,180
2017-01-17	$3.60	$3.63	$3.60	$3.60	$3.54	35,049
2017-01-13	$3.60	$3.65	$3.60	$3.60	$3.54	19,012
2017-01-12	$3.68	$3.68	$3.60	$3.63	$3.57	19,962
2017-01-11	$3.70	$3.70	$3.61	$3.63	$3.57	5,024
2017-01-10	$3.60	$3.65	$3.60	$3.63	$3.57	9,587
2017-01-09	$3.60	$3.65	$3.60	$3.60	$3.54	8,484
2017-01-06	$3.70	$3.70	$3.60	$3.63	$3.57	8,681
2017-01-05	$3.61	$3.65	$3.60	$3.65	$3.59	12,793
2017-01-04	$3.65	$3.70	$3.60	$3.60	$3.54	9,352
2017-01-03	$3.70	$3.70	$3.65	$3.65	$3.59	3,627
2016-12-30	$3.60	$3.70	$3.60	$3.70	$3.64	32,793
2016-12-29	$3.65	$3.70	$3.60	$3.70	$3.64	6,083
2016-12-28	$3.66	$3.70	$3.60	$3.60	$3.54	23,552
2016-12-27	$3.70	$3.70	$3.60	$3.65	$3.59	7,563
2016-12-23	$3.60	$3.70	$3.60	$3.70	$3.64	16,188
2016-12-22	$3.61	$3.63	$3.60	$3.62	$3.56	7,474
2016-12-21	$3.65	$3.65	$3.60	$3.63	$3.57	30,679
2016-12-20	$3.65	$3.65	$3.60	$3.65	$3.59	17,344
2016-12-19	$3.55	$3.60	$3.55	$3.60	$3.54	3,523
2016-12-16	$3.65	$3.65	$3.55	$3.55	$3.49	23,480
2016-12-15	$3.55	$3.60	$3.55	$3.60	$3.54	26,317
2016-12-14	$3.55	$3.60	$3.55	$3.55	$3.49	31,132
2016-12-13	$3.60	$3.60	$3.55	$3.55	$3.49	14,967
2016-12-12	$3.60	$3.65	$3.55	$3.65	$3.59	30,200
2016-12-09	$3.60	$3.60	$3.55	$3.55	$3.49	9,840
2016-12-08	$3.55	$3.65	$3.55	$3.55	$3.49	9,450
2016-12-07	$3.60	$3.70	$3.55	$3.55	$3.49	11,482
2016-12-06	$3.70	$3.74	$3.55	$3.60	$3.54	40,937
2016-12-05	$3.60	$3.75	$3.60	$3.70	$3.64	46,177
2016-12-02	$3.55	$3.65	$3.55	$3.65	$3.59	8,083
2016-12-01	$3.70	$3.75	$3.55	$3.55	$3.49	14,678
2016-11-30	$3.60	$3.75	$3.55	$3.75	$3.69	31,047
2016-11-29	$3.65	$3.65	$3.55	$3.61	$3.55	28,503
2016-11-28	$3.55	$3.70	$3.55	$3.70	$3.64	7,495
2016-11-25	$3.80	$3.80	$3.55	$3.55	$3.49	30,271
2016-11-23	$3.55	$3.75	$3.55	$3.75	$3.69	27,303
2016-11-22	$3.60	$3.60	$3.55	$3.60	$3.54	9,906
2016-11-21	$3.60	$3.63	$3.55	$3.55	$3.49	25,909
2016-11-18	$3.85	$3.85	$3.55	$3.55	$3.49	57,045
2016-11-17	$3.55	$4.10	$3.55	$3.85	$3.79	307,909
2016-11-16	$3.55	$3.60	$3.55	$3.55	$3.49	17,529
2016-11-15	$3.60	$3.60	$3.55	$3.55	$3.49	30,799
2016-11-14	$3.60	$3.60	$3.55	$3.55	$3.49	69,417
2016-11-11	$3.60	$3.64	$3.55	$3.55	$3.49	42,198
2016-11-10	$3.55	$3.65	$3.55	$3.65	$3.59	2,715
2016-11-09	$3.55	$3.60	$3.55	$3.55	$3.49	3,336
2016-11-08	$3.55	$3.60	$3.55	$3.58	$3.52	5,610
2016-11-07	$3.60	$3.60	$3.55	$3.55	$3.49	10,149
2016-11-04	$3.55	$3.60	$3.55	$3.56	$3.51	7,251
2016-11-03	$3.60	$3.65	$3.55	$3.55	$3.49	34,406
2016-11-02	$3.70	$3.70	$3.55	$3.65	$3.59	19,452
2016-11-01	$3.70	$3.75	$3.65	$3.70	$3.64	32,396
2016-10-31	$3.60	$3.75	$3.60	$3.70	$3.64	15,793
2016-10-28	$3.75	$3.75	$3.60	$3.65	$3.59	18,120
2016-10-27	$3.75	$3.75	$3.60	$3.70	$3.64	7,528
2016-10-26	$3.55	$3.90	$3.55	$3.70	$3.64	44,264
2016-10-25	$3.60	$3.65	$3.55	$3.55	$3.49	28,323
2016-10-24	$3.65	$3.75	$3.55	$3.60	$3.54	38,966
2016-10-21	$3.60	$3.65	$3.55	$3.64	$3.59	7,076
2016-10-20	$3.60	$3.65	$3.55	$3.65	$3.59	20,334
2016-10-19	$3.60	$3.75	$3.60	$3.65	$3.59	25,470
2016-10-18	$3.70	$3.70	$3.60	$3.70	$3.64	38,964
2016-10-17	$3.70	$3.95	$3.60	$3.70	$3.64	125,503
2016-10-14	$3.73	$3.91	$3.58	$3.73	$3.67	385,688
2016-10-13	$3.61	$3.83	$3.50	$3.71	$3.65	334,800
2016-10-12	$3.73	$3.73	$3.62	$3.65	$3.59	52,043
2016-10-11	$3.80	$3.84	$3.73	$3.76	$3.70	47,323
2016-10-10	$3.95	$3.95	$3.80	$3.84	$3.78	59,084
2016-10-07	$3.90	$3.94	$3.82	$3.88	$3.82	58,428
2016-10-06	$4.00	$4.09	$3.80	$3.89	$3.83	144,573
2016-10-05	$3.99	$4.00	$3.92	$3.98	$3.92	47,152
2016-10-04	$3.91	$4.00	$3.91	$3.93	$3.87	104,253
2016-10-03	$3.89	$4.08	$3.89	$3.92	$3.86	124,485
2016-09-30	$3.75	$3.97	$3.75	$3.87	$3.81	105,562
2016-09-29	$4.07	$4.22	$3.75	$3.77	$3.71	269,974
2016-09-28	$3.87	$4.20	$3.87	$4.07	$4.00	201,422
2016-09-27	$3.85	$3.90	$3.76	$3.86	$3.80	114,032
2016-09-26	$3.77	$3.93	$3.76	$3.85	$3.79	147,978
2016-09-23	$3.74	$3.81	$3.57	$3.73	$3.67	76,927
2016-09-22	$3.66	$3.86	$3.65	$3.71	$3.65	158,469
2016-09-21	$3.60	$3.72	$3.60	$3.69	$3.63	166,209
2016-09-20	$3.66	$3.75	$3.57	$3.60	$3.54	80,403
2016-09-19	$3.47	$3.76	$3.47	$3.62	$3.56	285,438
2016-09-16	$3.68	$3.80	$3.47	$3.47	$3.41	324,854
2016-09-15	$3.75	$3.92	$3.55	$3.72	$3.66	548,319
2016-09-14	$3.62	$4.12	$3.62	$3.85	$3.79	1,365,628
2016-09-13	$3.54	$3.66	$3.53	$3.57	$3.51	107,602
2016-09-12	$3.59	$3.64	$3.47	$3.53	$3.47	92,582
2016-09-09	$3.48	$3.67	$3.44	$3.54	$3.48	277,891
2016-09-08	$3.46	$3.58	$3.45	$3.47	$3.41	57,957
2016-09-07	$3.55	$3.60	$3.41	$3.42	$3.37	149,401
2016-09-06	$3.54	$3.73	$3.44	$3.54	$3.48	133,793
2016-09-02	$3.45	$3.54	$3.44	$3.51	$3.45	33,719
2016-09-01	$3.48	$3.53	$3.46	$3.46	$3.40	50,398
2016-08-31	$3.52	$3.55	$3.47	$3.50	$3.44	86,202
2016-08-30	$3.53	$3.63	$3.46	$3.53	$3.47	44,720
2016-08-29	$3.48	$3.77	$3.48	$3.56	$3.50	159,052
2016-08-26	$3.42	$3.56	$3.40	$3.46	$3.40	146,241
2016-08-25	$3.59	$3.67	$3.33	$3.49	$3.43	194,581
2016-08-24	$3.57	$3.69	$3.51	$3.59	$3.53	42,090
2016-08-23	$3.56	$3.69	$3.52	$3.60	$3.54	52,041
2016-08-22	$3.54	$3.72	$3.45	$3.58	$3.52	144,943
2016-08-19	$3.69	$3.78	$3.46	$3.59	$3.53	133,800
2016-08-18	$3.76	$3.92	$3.57	$3.67	$3.61	201,064
2016-08-17	$3.65	$3.94	$3.61	$3.75	$3.69	140,425
2016-08-16	$3.77	$3.77	$3.55	$3.68	$3.62	152,379
2016-08-15	$3.53	$3.95	$3.44	$3.77	$3.71	527,867
2016-08-12	$3.63	$3.63	$3.30	$3.50	$3.44	382,439
2016-08-11	$3.75	$3.90	$3.55	$3.65	$3.59	300,646
2016-08-10	$4.10	$4.11	$3.80	$3.87	$3.81	461,351
2016-08-09	$4.16	$4.27	$3.81	$4.09	$4.02	2,767,556
2016-08-08	$6.09	$6.39	$3.86	$4.05	$3.99	13,308,502
2016-08-05	$2.40	$2.64	$2.35	$2.42	$2.38	234,927
2016-08-04	$2.51	$2.51	$2.35	$2.41	$2.37	61,225
2016-08-03	$2.43	$2.83	$2.43	$2.55	$2.51	287,301
2016-08-02	$2.35	$2.43	$2.35	$2.43	$2.39	4,635
2016-08-01	$2.32	$2.44	$2.32	$2.39	$2.35	1,410
2016-07-29	$2.50	$2.50	$2.24	$2.30	$2.26	53,767
2016-07-28	$2.42	$2.52	$2.42	$2.44	$2.40	11,836
2016-07-27	$2.46	$2.52	$2.40	$2.47	$2.43	22,185
2016-07-26	$2.53	$2.53	$2.36	$2.37	$2.33	13,854
2016-07-25	$2.40	$2.62	$2.31	$2.44	$2.40	11,226
2016-07-22	$2.48	$2.52	$2.35	$2.38	$2.34	30,694
2016-07-21	$2.48	$2.57	$2.42	$2.49	$2.45	21,942
2016-07-20	$2.40	$2.51	$2.39	$2.48	$2.44	20,653
2016-07-19	$2.45	$2.66	$2.39	$2.39	$2.35	84,977
2016-07-18	$2.93	$3.36	$2.57	$2.62	$2.58	1,494,779
2016-07-15	$2.47	$2.77	$2.47	$2.70	$2.66	46,066
2016-07-14	$2.41	$2.54	$2.35	$2.50	$2.46	40,451
2016-07-13	$2.52	$2.69	$2.32	$2.55	$2.51	208,989
2016-07-12	$2.36	$2.57	$2.36	$2.56	$2.52	33,023
2016-07-11	$2.61	$2.65	$2.41	$2.51	$2.47	81,759
2016-07-08	$2.30	$3.56	$2.29	$2.56	$2.52	743,649
2016-07-07	$2.24	$2.29	$2.24	$2.24	$2.20	5,579
2016-07-06	$2.30	$2.30	$2.27	$2.30	$2.26	4,456
2016-07-05	$2.24	$2.25	$2.24	$2.25	$2.21	13,727
2016-07-01	$2.29	$2.29	$2.24	$2.27	$2.23	2,515
2016-06-30	$2.30	$2.30	$2.24	$2.24	$2.20	1,886
2016-06-29	$2.24	$2.24	$2.24	$2.24	$2.20	1,117
2016-06-28	$2.29	$2.29	$2.26	$2.27	$2.23	10,266
2016-06-27	$2.30	$2.33	$2.26	$2.26	$2.22	7,402
2016-06-24	$2.32	$2.36	$2.31	$2.36	$2.32	795
2016-06-23	$2.33	$2.38	$2.33	$2.33	$2.29	549
2016-06-22	$2.32	$2.32	$2.32	$2.32	$2.28	536
2016-06-21	$2.41	$2.41	$2.30	$2.41	$2.37	2,484
2016-06-20	$2.31	$2.39	$2.30	$2.30	$2.26	9,007
2016-06-17	$2.29	$2.29	$2.29	$2.29	$2.25	29
2016-06-16	$2.28	$2.32	$2.24	$2.29	$2.25	19,225
2016-06-15	$2.32	$2.32	$2.26	$2.26	$2.22	2,135
2016-06-14	$2.24	$2.38	$2.24	$2.27	$2.23	880
2016-06-13	$2.41	$2.42	$2.25	$2.25	$2.22	2,163
2016-06-10	$2.26	$2.37	$2.25	$2.34	$2.30	3,555
2016-06-09	$2.42	$2.42	$2.25	$2.25	$2.21	1,816
2016-06-08	$2.24	$2.44	$2.24	$2.28	$2.24	52,071
2016-06-07	$2.26	$2.31	$2.24	$2.24	$2.20	60,728
2016-06-06	$2.29	$2.32	$2.24	$2.25	$2.21	14,890
2016-06-03	$2.27	$2.31	$2.27	$2.31	$2.27	5,609
2016-06-02	$2.26	$2.30	$2.26	$2.27	$2.23	5,617
2016-06-01	$2.27	$2.35	$2.26	$2.26	$2.22	1,817
2016-05-31	$2.30	$2.42	$2.27	$2.30	$2.26	9,936
2016-05-27	$2.26	$2.30	$2.10	$2.30	$2.26	15,960
2016-05-26	$2.47	$2.47	$2.27	$2.27	$2.24	11,085
2016-05-25	$2.38	$2.49	$2.32	$2.44	$2.40	3,220
2016-05-24	$2.28	$2.39	$2.28	$2.36	$2.32	9,547
2016-05-23	$2.35	$2.35	$2.25	$2.25	$2.21	6,069
2016-05-20	$2.49	$2.49	$2.34	$2.39	$2.35	3,054
2016-05-19	$2.33	$2.52	$2.31	$2.49	$2.45	5,350
2016-05-18	$2.39	$2.41	$2.26	$2.26	$2.22	791
2016-05-17	$2.45	$2.71	$2.31	$2.31	$2.27	2,441
2016-05-16	$2.25	$2.45	$2.25	$2.44	$2.40	13,327
2016-05-13	$2.14	$2.34	$2.12	$2.25	$2.21	9,121
2016-05-12	$2.15	$2.15	$2.15	$2.15	$2.12	296
2016-05-11	$2.26	$2.26	$2.13	$2.15	$2.12	8,205
2016-05-10	$2.30	$2.31	$2.26	$2.26	$2.22	2,635
2016-05-09	$2.22	$2.23	$2.22	$2.23	$2.19	1,981
2016-05-06	$2.22	$2.35	$2.22	$2.30	$2.26	14,262
2016-05-05	$2.30	$2.33	$2.25	$2.25	$2.21	2,641
2016-05-04	$2.38	$2.38	$2.26	$2.27	$2.23	8,678
2016-05-03	$2.37	$2.40	$2.36	$2.36	$2.32	3,865
2016-05-02	$2.41	$2.41	$2.33	$2.35	$2.31	3,930
2016-04-29	$2.40	$2.47	$2.35	$2.46	$2.42	4,122
2016-04-28	$2.51	$2.51	$2.51	$2.51	$2.47	444
2016-04-27	$2.50	$2.51	$2.50	$2.51	$2.47	200
2016-04-26	$2.40	$2.52	$2.40	$2.43	$2.39	5,172
2016-04-25	$2.49	$2.49	$2.34	$2.44	$2.40	1,484
2016-04-22	$2.49	$2.54	$2.47	$2.48	$2.44	2,858
2016-04-21	$2.38	$2.55	$2.38	$2.47	$2.43	24,223
2016-04-20	$2.46	$2.61	$2.41	$2.41	$2.37	10,906
2016-04-19	$2.57	$2.66	$2.55	$2.56	$2.52	17,717
2016-04-18	$2.42	$2.77	$2.42	$2.61	$2.57	22,470
2016-04-15	$2.67	$2.69	$2.38	$2.38	$2.34	12,385
2016-04-14	$2.63	$2.70	$2.58	$2.69	$2.65	26,878
2016-04-13	$2.65	$2.75	$2.65	$2.66	$2.62	5,611
2016-04-12	$2.69	$2.70	$2.65	$2.68	$2.64	3,361
2016-04-11	$2.54	$2.70	$2.45	$2.63	$2.59	21,197
2016-04-08	$2.55	$2.68	$2.55	$2.55	$2.51	2,383
2016-04-07	$2.65	$2.72	$2.50	$2.64	$2.60	52,987
2016-04-06	$2.75	$2.83	$2.72	$2.73	$2.69	6,764
2016-04-05	$2.74	$2.89	$2.70	$2.84	$2.79	16,610
2016-04-04	$2.80	$2.84	$2.80	$2.81	$2.76	4,046
2016-04-01	$2.76	$2.90	$2.76	$2.90	$2.85	407
2016-03-31	$2.76	$2.85	$2.74	$2.78	$2.74	5,783
2016-03-30	$2.95	$2.97	$2.76	$2.76	$2.72	12,663
2016-03-29	$2.97	$2.98	$2.77	$2.77	$2.73	14,143
2016-03-28	$2.75	$2.91	$2.74	$2.87	$2.82	3,702
2016-03-24	$2.70	$2.75	$2.69	$2.75	$2.71	600
2016-03-23	$2.73	$2.80	$2.65	$2.66	$2.62	3,931
2016-03-22	$2.73	$2.90	$2.67	$2.79	$2.75	42,662
2016-03-21	$2.73	$2.74	$2.61	$2.73	$2.69	2,020
2016-03-18	$2.78	$2.78	$2.66	$2.66	$2.62	5,687
2016-03-17	$2.72	$2.84	$2.71	$2.84	$2.80	9,194
2016-03-16	$2.75	$2.84	$2.61	$2.79	$2.75	10,258
2016-03-15	$2.65	$2.65	$2.60	$2.63	$2.59	4,666
2016-03-14	$2.64	$2.65	$2.60	$2.65	$2.61	3,881
2016-03-11	$2.62	$2.81	$2.61	$2.73	$2.68	5,368
2016-03-10	$2.64	$2.76	$2.64	$2.71	$2.67	3,640
2016-03-09	$2.68	$2.78	$2.67	$2.78	$2.74	4,815
2016-03-08	$2.70	$2.73	$2.60	$2.67	$2.63	16,715
2016-03-07	$2.80	$2.80	$2.65	$2.70	$2.66	2,362
2016-03-04	$2.75	$2.84	$2.70	$2.80	$2.76	9,461
2016-03-03	$2.83	$2.89	$2.76	$2.76	$2.72	11,002
2016-03-02	$2.76	$2.79	$2.76	$2.77	$2.73	9,414
2016-03-01	$2.82	$2.84	$2.78	$2.79	$2.75	2,157
2016-02-29	$2.80	$2.88	$2.80	$2.82	$2.77	5,971
2016-02-26	$2.80	$2.85	$2.80	$2.82	$2.77	4,332
2016-02-25	$2.79	$2.79	$2.79	$2.79	$2.75	300
2016-02-24	$2.76	$2.89	$2.76	$2.78	$2.74	1,604
2016-02-23	$2.89	$2.89	$2.81	$2.81	$2.76	3,200
2016-02-22	$2.92	$2.97	$2.88	$2.88	$2.83	4,941
2016-02-19	$2.86	$2.94	$2.86	$2.88	$2.83	5,735
2016-02-18	$3.00	$3.00	$2.95	$2.96	$2.91	3,002
2016-02-17	$2.99	$3.03	$2.99	$2.99	$2.94	19,592
2016-02-16	$3.00	$3.02	$3.00	$3.00	$2.95	1,098
2016-02-12	$2.95	$3.03	$2.95	$3.01	$2.96	5,841
2016-02-11	$2.97	$3.02	$2.91	$3.00	$2.95	24,581
2016-02-10	$3.01	$3.05	$3.00	$3.00	$2.95	1,700
2016-02-09	$2.98	$3.03	$2.98	$3.00	$2.95	5,008
2016-02-08	$2.98	$3.05	$2.98	$3.02	$2.97	11,220
2016-02-05	$3.06	$3.06	$3.01	$3.01	$2.96	781
2016-02-04	$3.00	$3.10	$3.00	$3.03	$2.98	13,296
2016-02-03	$3.15	$3.15	$2.95	$3.00	$2.95	50,573
2016-02-02	$3.08	$3.14	$2.98	$3.11	$3.06	22,990
2016-02-01	$3.01	$3.20	$2.99	$3.12	$3.07	2,202
2016-01-29	$3.20	$3.25	$3.16	$3.18	$3.13	15,084
2016-01-28	$3.08	$3.24	$3.08	$3.18	$3.13	10,891
2016-01-27	$3.15	$3.15	$3.00	$3.07	$3.02	8,641
2016-01-26	$3.17	$3.28	$3.13	$3.20	$3.15	8,428
2016-01-25	$3.08	$3.20	$3.08	$3.19	$3.14	10,250
2016-01-22	$3.02	$3.04	$2.99	$3.03	$2.98	20,066
2016-01-21	$3.01	$3.03	$2.99	$3.02	$2.97	2,139
2016-01-20	$3.00	$3.00	$2.80	$2.91	$2.86	30,038
2016-01-19	$3.00	$3.01	$2.99	$3.00	$2.95	49,810
2016-01-15	$3.00	$3.02	$3.00	$3.00	$2.95	7,145
2016-01-14	$3.00	$3.06	$3.00	$3.03	$2.98	6,975
2016-01-13	$3.00	$3.02	$2.97	$3.00	$2.95	36,461
2016-01-12	$3.01	$3.03	$3.00	$3.03	$2.98	8,874
2016-01-11	$3.00	$3.03	$2.97	$3.00	$2.95	28,163
2016-01-08	$3.05	$3.05	$2.97	$2.97	$2.92	27,051
2016-01-07	$3.26	$3.26	$2.56	$3.03	$2.98	84,691
2016-01-06	$3.37	$3.37	$3.28	$3.31	$3.26	11,558
2016-01-05	$3.34	$3.42	$3.34	$3.37	$3.32	2,340
2016-01-04	$3.60	$3.66	$3.23	$3.43	$3.38	6,920
2015-12-31	$3.72	$3.76	$3.60	$3.65	$3.59	13,175
2015-12-30	$3.80	$3.80	$3.72	$3.73	$3.67	17,741
2015-12-29	$3.77	$3.80	$3.77	$3.78	$3.72	6,211
2015-12-28	$3.80	$3.80	$3.77	$3.77	$3.71	989
2015-12-24	$3.77	$3.80	$3.77	$3.80	$3.74	11,005
2015-12-23	$3.78	$3.80	$3.77	$3.77	$3.71	5,313
2015-12-22	$3.77	$3.80	$3.77	$3.78	$3.72	20,932
2015-12-21	$3.80	$3.80	$3.76	$3.76	$3.70	3,924
2015-12-18	$3.80	$3.80	$3.76	$3.80	$3.74	17,216
2015-12-17	$3.76	$3.85	$3.76	$3.80	$3.74	6,230
2015-12-16	$3.82	$3.82	$3.76	$3.77	$3.71	8,501
2015-12-15	$3.77	$3.82	$3.76	$3.77	$3.71	5,759
2015-12-14	$3.76	$3.86	$3.76	$3.76	$3.70	4,681
2015-12-11	$3.77	$3.85	$3.75	$3.75	$3.69	10,061
2015-12-10	$3.80	$3.84	$3.72	$3.77	$3.71	10,500
2015-12-09	$3.84	$3.86	$3.71	$3.73	$3.67	14,345
2015-12-08	$3.70	$3.89	$3.69	$3.76	$3.70	19,230
2015-12-07	$3.79	$3.80	$3.68	$3.69	$3.63	28,435
2015-12-04	$3.79	$3.80	$3.68	$3.70	$3.64	21,437
2015-12-03	$3.75	$3.80	$3.68	$3.72	$3.66	20,212
2015-12-02	$3.72	$3.81	$3.68	$3.74	$3.68	31,362
2015-12-01	$3.75	$3.82	$3.68	$3.72	$3.66	11,601
2015-11-30	$3.68	$3.84	$3.58	$3.79	$3.73	27,683
2015-11-27	$3.63	$3.81	$3.63	$3.70	$3.64	7,802
2015-11-25	$3.69	$3.75	$3.57	$3.74	$3.68	14,747
2015-11-24	$3.80	$3.83	$3.68	$3.70	$3.64	48,182
2015-11-23	$3.80	$3.84	$3.68	$3.68	$3.62	16,384
2015-11-20	$3.75	$3.80	$3.68	$3.71	$3.65	12,530
2015-11-19	$3.83	$3.85	$3.56	$3.68	$3.62	46,545
2015-11-18	$3.80	$3.85	$3.70	$3.75	$3.69	11,510
2015-11-17	$3.83	$3.86	$3.62	$3.71	$3.65	19,758
2015-11-16	$3.75	$3.88	$3.62	$3.66	$3.60	36,135
2015-11-13	$3.69	$3.80	$3.54	$3.55	$3.49	5,826
2015-11-12	$3.80	$3.81	$3.52	$3.70	$3.64	4,767
2015-11-11	$3.81	$3.81	$3.70	$3.74	$3.68	18,546
2015-11-10	$3.69	$3.80	$3.65	$3.73	$3.67	12,900
2015-11-09	$3.74	$3.82	$3.74	$3.78	$3.72	11,248
2015-11-06	$3.75	$3.85	$3.73	$3.75	$3.69	19,520
2015-11-05	$3.78	$3.78	$3.78	$3.78	$3.72	30,805
2015-11-04	$3.75	$3.87	$3.75	$3.80	$3.74	2,899
2015-11-03	$3.75	$3.87	$3.75	$3.79	$3.73	2,834
2015-11-02	$3.89	$3.89	$3.80	$3.80	$3.74	3,050
2015-10-30	$3.85	$3.85	$3.79	$3.79	$3.73	3,427
2015-10-29	$3.73	$3.84	$3.73	$3.78	$3.72	2,114
2015-10-28	$3.78	$3.84	$3.73	$3.73	$3.67	4,968
2015-10-27	$3.70	$3.85	$3.69	$3.84	$3.78	4,995
2015-10-26	$3.84	$3.84	$3.76	$3.82	$3.76	2,355
2015-10-23	$3.75	$3.95	$3.71	$3.83	$3.77	11,063
2015-10-22	$3.78	$3.90	$3.78	$3.90	$3.84	2,144
2015-10-21	$3.72	$3.87	$3.70	$3.70	$3.64	4,361
2015-10-20	$3.80	$3.82	$3.76	$3.76	$3.70	3,971
2015-10-19	$3.76	$3.92	$3.74	$3.80	$3.74	3,600
2015-10-16	$3.86	$3.91	$3.60	$3.88	$3.82	15,405
2015-10-15	$3.90	$3.90	$3.64	$3.73	$3.67	31,357
2015-10-14	$3.92	$3.95	$3.90	$3.92	$3.86	8,848
2015-10-13	$3.98	$3.98	$3.85	$3.94	$3.88	9,826
2015-10-12	$3.96	$3.96	$3.89	$3.89	$3.83	733
2015-10-09	$3.65	$3.91	$3.65	$3.84	$3.78	9,527
2015-10-08	$3.92	$3.99	$3.89	$3.99	$3.93	752
2015-10-07	$3.88	$3.94	$3.65	$3.89	$3.83	4,960
2015-10-06	$3.67	$3.95	$3.66	$3.95	$3.89	4,678
2015-10-05	$3.74	$3.80	$3.70	$3.80	$3.74	7,021
2015-10-02	$3.66	$3.80	$3.66	$3.77	$3.71	949
2015-10-01	$3.64	$3.84	$3.64	$3.69	$3.63	5,910
2015-09-30	$3.72	$3.89	$3.63	$3.75	$3.69	17,076
2015-09-29	$3.82	$3.85	$3.68	$3.72	$3.66	23,365
2015-09-28	$3.77	$4.01	$3.73	$3.81	$3.75	38,811
2015-09-25	$3.81	$3.81	$3.76	$3.76	$3.70	3,076
2015-09-24	$3.69	$3.88	$3.69	$3.77	$3.71	18,638
2015-09-23	$3.73	$3.76	$3.70	$3.70	$3.64	25,515
2015-09-22	$3.78	$3.94	$3.71	$3.73	$3.67	49,494
2015-09-21	$4.00	$4.01	$3.67	$3.85	$3.79	67,916
2015-09-18	$4.03	$4.08	$3.97	$4.01	$3.95	19,607
2015-09-17	$4.14	$4.14	$4.03	$4.03	$3.97	3,498
2015-09-16	$4.15	$4.22	$4.10	$4.10	$4.03	50,041
2015-09-15	$4.15	$4.17	$4.13	$4.13	$4.06	6,927
2015-09-14	$4.13	$4.16	$4.12	$4.12	$4.05	11,161
2015-09-11	$4.18	$4.25	$4.11	$4.16	$4.09	10,607
2015-09-10	$4.24	$4.28	$4.20	$4.23	$4.16	13,688
2015-09-09	$4.26	$4.28	$4.11	$4.11	$4.04	3,226
2015-09-08	$4.15	$4.24	$4.08	$4.24	$4.17	20,578
2015-09-04	$4.10	$4.20	$4.10	$4.18	$4.11	8,372
2015-09-03	$4.09	$4.20	$4.08	$4.16	$4.09	20,151
2015-09-02	$4.21	$4.21	$4.03	$4.03	$3.97	11,711
2015-09-01	$3.96	$4.24	$3.94	$4.21	$4.14	31,605
2015-08-31	$3.95	$4.14	$3.88	$4.14	$4.07	35,684

Image Sensing Systems Inc (ISNS) News Headlines

Recent Image Sensing Systems Inc (ISNS) News

Similar Companies to Image Sensing Systems Inc (ISNS) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Image Sensing Systems Inc (ISNS) Exchange: NASDAQ