AdventClaymore Enhanced Growth & Income (LCM) Stock Profile

Data as of Aug. 18, 2025

$7.74 ($0.03) 0.39%

AdventClaymore Enhanced Growth & Income - Daily Information

Click for more stock information on AdventClaymore Enhanced Growth & Income.

Daily Information	Data
Date	Aug. 18, 2025
Open	$7.71
Previous Close	$7.74
High	$7.79
Low	$7.71
Adjusted Open	$7.71
Previous Adjusted Close	$7.74
Adjusted High	$7.79
Adjusted Low	$7.71

Invest in AdventClaymore Enhanced Growth & Income (LCM)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for AdventClaymore Enhanced Growth & Income (LCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-08-24	$7.71	$7.79	$7.71	$7.74	$7.74	43,614
2018-08-23	$7.68	$7.77	$7.68	$7.71	$7.71	36,934
2018-08-22	$7.71	$7.74	$7.70	$7.74	$7.74	60,279
2018-08-21	$7.74	$7.78	$7.73	$7.73	$7.73	25,248
2018-08-20	$7.69	$7.72	$7.69	$7.70	$7.70	12,723
2018-08-17	$7.70	$7.71	$7.69	$7.71	$7.71	26,065
2018-08-16	$7.69	$7.69	$7.67	$7.69	$7.69	26,624
2018-08-15	$7.70	$7.71	$7.65	$7.71	$7.71	50,278
2018-08-14	$7.67	$7.75	$7.66	$7.75	$7.75	45,020
2018-08-13	$7.89	$7.94	$7.87	$7.87	$7.66	44,559
2018-08-10	$7.92	$7.92	$7.90	$7.91	$7.70	53,765
2018-08-09	$7.90	$7.93	$7.90	$7.93	$7.72	43,961
2018-08-08	$7.94	$7.94	$7.91	$7.91	$7.70	26,050
2018-08-07	$7.90	$7.93	$7.88	$7.93	$7.72	37,611
2018-08-06	$7.81	$7.88	$7.81	$7.86	$7.66	54,931
2018-08-03	$7.81	$7.84	$7.79	$7.82	$7.61	28,447
2018-08-02	$7.75	$7.80	$7.75	$7.80	$7.59	38,568
2018-08-01	$7.79	$7.80	$7.76	$7.80	$7.59	44,643
2018-07-31	$7.75	$7.78	$7.75	$7.77	$7.57	22,428
2018-07-30	$7.78	$7.78	$7.74	$7.75	$7.54	35,881
2018-07-27	$7.79	$7.79	$7.76	$7.78	$7.57	19,788
2018-07-26	$7.77	$7.80	$7.77	$7.78	$7.57	66,623
2018-07-25	$7.76	$7.82	$7.76	$7.79	$7.58	66,203
2018-07-24	$7.80	$7.83	$7.78	$7.80	$7.59	45,848
2018-07-23	$7.77	$7.80	$7.77	$7.77	$7.57	42,940
2018-07-20	$7.79	$7.79	$7.76	$7.78	$7.57	32,950
2018-07-19	$7.74	$7.80	$7.74	$7.78	$7.57	45,238
2018-07-18	$7.80	$7.80	$7.73	$7.75	$7.55	132,831
2018-07-17	$7.78	$7.82	$7.75	$7.81	$7.60	28,944
2018-07-16	$7.76	$7.80	$7.73	$7.80	$7.59	35,374
2018-07-13	$7.77	$7.78	$7.75	$7.75	$7.55	33,778
2018-07-12	$7.79	$7.79	$7.77	$7.78	$7.57	7,604
2018-07-11	$7.76	$7.78	$7.73	$7.76	$7.56	24,070
2018-07-10	$7.75	$7.80	$7.74	$7.78	$7.58	19,555
2018-07-09	$7.78	$7.82	$7.75	$7.75	$7.55	33,378
2018-07-06	$7.76	$7.79	$7.75	$7.75	$7.55	51,324
2018-07-05	$7.75	$7.76	$7.72	$7.75	$7.55	32,504
2018-07-03	$7.74	$7.77	$7.72	$7.72	$7.52	33,003
2018-07-02	$7.69	$7.74	$7.67	$7.72	$7.52	29,194
2018-06-29	$7.76	$7.77	$7.74	$7.74	$7.54	19,492
2018-06-28	$7.72	$7.75	$7.70	$7.75	$7.55	21,064
2018-06-27	$7.78	$7.81	$7.72	$7.72	$7.52	30,807
2018-06-26	$7.77	$7.82	$7.73	$7.77	$7.57	39,361
2018-06-25	$7.84	$7.84	$7.75	$7.75	$7.55	45,006
2018-06-22	$7.90	$7.91	$7.85	$7.86	$7.65	36,961
2018-06-21	$7.90	$7.93	$7.86	$7.86	$7.65	37,565
2018-06-20	$7.90	$7.91	$7.90	$7.91	$7.70	24,682
2018-06-19	$7.89	$7.90	$7.89	$7.89	$7.68	33,171
2018-06-18	$7.94	$7.94	$7.90	$7.93	$7.72	31,171
2018-06-15	$7.92	$7.97	$7.92	$7.95	$7.74	46,334
2018-06-14	$7.96	$7.96	$7.92	$7.93	$7.72	18,075
2018-06-13	$7.93	$7.98	$7.91	$7.91	$7.70	24,092
2018-06-12	$7.92	$7.93	$7.90	$7.93	$7.72	29,269
2018-06-11	$7.90	$7.92	$7.86	$7.91	$7.70	54,716
2018-06-08	$7.87	$7.92	$7.87	$7.92	$7.71	62,097
2018-06-07	$7.90	$7.93	$7.84	$7.90	$7.69	36,602
2018-06-06	$7.90	$7.90	$7.86	$7.89	$7.68	49,170
2018-06-05	$7.88	$7.89	$7.87	$7.87	$7.67	38,578
2018-06-04	$7.86	$7.89	$7.85	$7.88	$7.67	44,560
2018-06-01	$7.80	$7.85	$7.77	$7.82	$7.61	70,744
2018-05-31	$7.84	$7.86	$7.75	$7.78	$7.57	97,535
2018-05-30	$7.77	$7.84	$7.77	$7.83	$7.62	71,058
2018-05-29	$7.80	$7.88	$7.76	$7.76	$7.56	42,621
2018-05-25	$7.80	$7.85	$7.77	$7.81	$7.60	155,197
2018-05-24	$7.85	$7.86	$7.82	$7.84	$7.63	74,287
2018-05-23	$7.85	$7.91	$7.82	$7.88	$7.67	53,937
2018-05-22	$7.92	$7.94	$7.88	$7.89	$7.68	57,014
2018-05-21	$7.93	$7.94	$7.90	$7.94	$7.73	11,538
2018-05-18	$7.89	$7.93	$7.89	$7.90	$7.69	16,917
2018-05-17	$7.90	$7.93	$7.90	$7.90	$7.69	29,360
2018-05-16	$7.89	$7.96	$7.89	$7.91	$7.70	16,946
2018-05-15	$7.99	$8.00	$7.88	$7.88	$7.67	31,544
2018-05-14	$8.00	$8.02	$7.99	$8.00	$7.79	60,644
2018-05-11	$8.14	$8.18	$8.13	$8.16	$7.74	44,941
2018-05-10	$8.14	$8.20	$8.13	$8.15	$7.73	101,670
2018-05-09	$8.07	$8.17	$8.07	$8.12	$7.70	20,147
2018-05-08	$8.07	$8.09	$8.06	$8.09	$7.68	28,435
2018-05-07	$8.06	$8.13	$8.06	$8.09	$7.68	46,543
2018-05-04	$8.05	$8.11	$8.01	$8.07	$7.66	68,664
2018-05-03	$7.99	$8.05	$7.94	$8.00	$7.59	74,828
2018-05-02	$7.94	$8.01	$7.94	$7.99	$7.58	41,077
2018-05-01	$7.97	$7.99	$7.95	$7.97	$7.56	22,623
2018-04-30	$7.98	$7.99	$7.96	$7.96	$7.56	42,879
2018-04-27	$7.97	$7.98	$7.95	$7.96	$7.55	23,911
2018-04-26	$7.97	$7.97	$7.93	$7.93	$7.52	26,603
2018-04-25	$7.94	$7.96	$7.91	$7.93	$7.52	23,623
2018-04-24	$8.02	$8.02	$7.92	$7.94	$7.53	57,548
2018-04-23	$8.01	$8.01	$7.98	$7.99	$7.58	46,213
2018-04-20	$7.99	$8.03	$7.97	$7.99	$7.58	22,727
2018-04-19	$7.99	$8.03	$7.99	$8.02	$7.61	9,789
2018-04-18	$8.02	$8.05	$7.99	$8.04	$7.63	17,273
2018-04-17	$7.99	$8.01	$7.97	$8.00	$7.59	20,409
2018-04-16	$7.98	$7.98	$7.96	$7.98	$7.57	33,978
2018-04-13	$7.97	$7.97	$7.94	$7.95	$7.54	5,978
2018-04-12	$8.00	$8.00	$7.95	$7.95	$7.54	9,887
2018-04-11	$7.91	$8.00	$7.91	$7.97	$7.56	15,515
2018-04-10	$7.93	$7.98	$7.91	$7.94	$7.54	24,274
2018-04-09	$7.84	$7.91	$7.84	$7.89	$7.49	21,045
2018-04-06	$7.84	$7.88	$7.76	$7.81	$7.41	47,726
2018-04-05	$7.90	$7.91	$7.83	$7.86	$7.46	23,526
2018-04-04	$7.74	$7.85	$7.74	$7.84	$7.44	31,991
2018-04-03	$7.83	$7.87	$7.77	$7.87	$7.47	14,295
2018-04-02	$7.95	$7.96	$7.73	$7.77	$7.37	47,452
2018-03-29	$7.82	$7.92	$7.82	$7.92	$7.51	19,860
2018-03-28	$7.88	$7.88	$7.81	$7.83	$7.43	36,832
2018-03-27	$8.06	$8.06	$7.83	$7.85	$7.45	61,007
2018-03-26	$7.94	$8.02	$7.82	$8.02	$7.61	117,989
2018-03-23	$8.00	$8.00	$7.90	$7.91	$7.50	42,064
2018-03-22	$8.02	$8.04	$7.96	$7.98	$7.57	31,216
2018-03-21	$8.09	$8.10	$8.05	$8.09	$7.68	24,869
2018-03-20	$8.09	$8.13	$8.05	$8.08	$7.67	39,942
2018-03-19	$8.19	$8.19	$8.04	$8.08	$7.66	27,281
2018-03-16	$8.21	$8.23	$8.19	$8.19	$7.77	48,782
2018-03-15	$8.23	$8.23	$8.19	$8.22	$7.80	24,347
2018-03-14	$8.28	$8.28	$8.18	$8.21	$7.79	34,314
2018-03-13	$8.25	$8.26	$8.21	$8.21	$7.79	16,158
2018-03-12	$8.27	$8.29	$8.20	$8.26	$7.84	22,507
2018-03-09	$8.17	$8.27	$8.17	$8.27	$7.85	30,985
2018-03-08	$8.14	$8.19	$8.14	$8.15	$7.73	19,674
2018-03-07	$8.10	$8.15	$8.08	$8.13	$7.71	29,234
2018-03-06	$8.09	$8.12	$8.09	$8.11	$7.69	67,462
2018-03-05	$8.02	$8.09	$7.99	$8.09	$7.68	33,844
2018-03-02	$7.98	$8.05	$7.95	$8.05	$7.64	9,373
2018-03-01	$8.06	$8.06	$7.99	$7.99	$7.58	121,494
2018-02-28	$8.10	$8.10	$8.04	$8.04	$7.63	25,844
2018-02-27	$8.10	$8.11	$8.04	$8.07	$7.66	30,957
2018-02-26	$8.04	$8.11	$8.04	$8.10	$7.68	34,424
2018-02-23	$8.04	$8.05	$7.99	$8.01	$7.60	36,512
2018-02-22	$8.02	$8.05	$7.98	$8.01	$7.60	21,814
2018-02-21	$8.02	$8.05	$8.02	$8.02	$7.61	11,772
2018-02-20	$7.98	$8.05	$7.98	$8.00	$7.59	23,680
2018-02-16	$7.97	$8.03	$7.97	$7.98	$7.57	46,492
2018-02-15	$7.97	$7.98	$7.89	$7.98	$7.57	42,087
2018-02-14	$7.85	$7.97	$7.85	$7.92	$7.51	40,657
2018-02-13	$8.06	$8.13	$8.02	$8.10	$7.49	66,766
2018-02-12	$8.05	$8.11	$8.00	$8.11	$7.50	105,750
2018-02-09	$8.02	$8.06	$7.90	$7.92	$7.32	61,912
2018-02-08	$8.15	$8.15	$7.95	$7.95	$7.35	47,789
2018-02-07	$8.18	$8.21	$8.12	$8.12	$7.50	42,993
2018-02-06	$7.98	$8.18	$7.94	$8.18	$7.56	171,379
2018-02-05	$8.22	$8.30	$7.99	$8.05	$7.44	74,048
2018-02-02	$8.37	$8.40	$8.24	$8.25	$7.62	70,502
2018-02-01	$8.41	$8.47	$8.37	$8.41	$7.77	140,960
2018-01-31	$8.50	$8.57	$8.38	$8.46	$7.82	147,805
2018-01-30	$8.56	$8.56	$8.47	$8.49	$7.85	47,556
2018-01-29	$8.68	$8.71	$8.58	$8.63	$7.98	63,061
2018-01-26	$8.65	$8.70	$8.65	$8.68	$8.02	29,431
2018-01-25	$8.68	$8.69	$8.62	$8.64	$7.99	14,038
2018-01-24	$8.69	$8.74	$8.67	$8.68	$8.02	14,234
2018-01-23	$8.66	$8.69	$8.62	$8.66	$8.00	33,355
2018-01-22	$8.62	$8.64	$8.60	$8.63	$7.98	15,886
2018-01-19	$8.62	$8.62	$8.58	$8.60	$7.95	36,492
2018-01-18	$8.64	$8.66	$8.60	$8.60	$7.95	29,317
2018-01-17	$8.63	$8.69	$8.63	$8.67	$8.01	25,646
2018-01-16	$8.60	$8.70	$8.59	$8.63	$7.98	26,360
2018-01-12	$8.59	$8.61	$8.59	$8.61	$7.96	16,738
2018-01-11	$8.55	$8.59	$8.55	$8.59	$7.94	12,476
2018-01-10	$8.55	$8.58	$8.55	$8.56	$7.91	20,188
2018-01-09	$8.54	$8.59	$8.54	$8.57	$7.92	13,621
2018-01-08	$8.53	$8.56	$8.53	$8.53	$7.88	21,015
2018-01-05	$8.54	$8.58	$8.53	$8.55	$7.91	9,763
2018-01-04	$8.48	$8.53	$8.48	$8.53	$7.88	21,107
2018-01-03	$8.40	$8.46	$8.39	$8.43	$7.79	28,404
2018-01-02	$8.38	$8.41	$8.38	$8.39	$7.75	21,198
2017-12-29	$8.34	$8.38	$8.32	$8.33	$7.70	27,150
2017-12-28	$8.38	$8.39	$8.32	$8.33	$7.70	49,567
2017-12-27	$8.37	$8.39	$8.34	$8.38	$7.74	19,863
2017-12-26	$8.39	$8.41	$8.32	$8.34	$7.71	18,372
2017-12-22	$8.38	$8.39	$8.36	$8.37	$7.74	33,969
2017-12-21	$8.36	$8.37	$8.32	$8.35	$7.72	25,847
2017-12-20	$8.34	$8.37	$8.31	$8.36	$7.73	32,338
2017-12-19	$8.37	$8.37	$8.29	$8.37	$7.74	35,402
2017-12-18	$8.32	$8.35	$8.31	$8.32	$7.69	17,442
2017-12-15	$8.32	$8.34	$8.28	$8.31	$7.68	16,232
2017-12-14	$8.31	$8.34	$8.30	$8.30	$7.67	7,011
2017-12-13	$8.31	$8.34	$8.30	$8.33	$7.70	19,844
2017-12-12	$8.28	$8.32	$8.27	$8.32	$7.69	26,055
2017-12-11	$8.30	$8.31	$8.27	$8.28	$7.65	10,323
2017-12-08	$8.28	$8.28	$8.23	$8.27	$7.64	45,204
2017-12-07	$8.24	$8.26	$8.19	$8.23	$7.61	57,243
2017-12-06	$8.30	$8.32	$8.24	$8.25	$7.62	49,296
2017-12-05	$8.31	$8.32	$8.26	$8.29	$7.66	10,605
2017-12-04	$8.37	$8.37	$8.28	$8.28	$7.65	28,202
2017-12-01	$8.34	$8.34	$8.28	$8.34	$7.71	36,829
2017-11-30	$8.35	$8.39	$8.32	$8.32	$7.69	69,093
2017-11-29	$8.38	$8.41	$8.32	$8.35	$7.72	58,805
2017-11-28	$8.33	$8.36	$8.32	$8.36	$7.73	36,750
2017-11-27	$8.35	$8.36	$8.30	$8.32	$7.69	26,340
2017-11-24	$8.34	$8.37	$8.31	$8.33	$7.70	12,967
2017-11-22	$8.31	$8.33	$8.29	$8.31	$7.68	25,509
2017-11-21	$8.29	$8.31	$8.28	$8.29	$7.66	44,112
2017-11-20	$8.28	$8.31	$8.23	$8.25	$7.62	25,585
2017-11-17	$8.26	$8.27	$8.24	$8.27	$7.64	11,648
2017-11-16	$8.24	$8.27	$8.22	$8.24	$7.61	31,441
2017-11-15	$8.27	$8.27	$8.21	$8.23	$7.61	13,452
2017-11-14	$8.31	$8.35	$8.28	$8.29	$7.66	47,226
2017-11-13	$8.53	$8.57	$8.51	$8.55	$7.71	74,752
2017-11-10	$8.54	$8.57	$8.51	$8.54	$7.70	69,040
2017-11-09	$8.62	$8.63	$8.54	$8.54	$7.70	78,097
2017-11-08	$8.66	$8.67	$8.63	$8.64	$7.79	70,342
2017-11-07	$8.68	$8.69	$8.63	$8.66	$7.81	82,311
2017-11-06	$8.58	$8.70	$8.58	$8.67	$7.81	57,050
2017-11-03	$8.62	$8.65	$8.59	$8.59	$7.74	27,132
2017-11-02	$8.68	$8.69	$8.60	$8.62	$7.77	36,497
2017-11-01	$8.68	$8.69	$8.64	$8.65	$7.80	63,605
2017-10-31	$8.61	$8.67	$8.61	$8.65	$7.80	12,384
2017-10-30	$8.63	$8.63	$8.58	$8.60	$7.75	25,762
2017-10-27	$8.62	$8.62	$8.58	$8.61	$7.76	12,745
2017-10-26	$8.58	$8.61	$8.57	$8.60	$7.75	20,500
2017-10-25	$8.64	$8.64	$8.53	$8.56	$7.72	27,685
2017-10-24	$8.63	$8.66	$8.59	$8.64	$7.79	23,361
2017-10-23	$8.64	$8.67	$8.59	$8.61	$7.76	111,730
2017-10-20	$8.69	$8.75	$8.63	$8.63	$7.78	45,749
2017-10-19	$8.67	$8.68	$8.65	$8.65	$7.80	10,305
2017-10-18	$8.68	$8.71	$8.66	$8.67	$7.81	35,972
2017-10-17	$8.72	$8.73	$8.68	$8.68	$7.82	23,539
2017-10-16	$8.71	$8.73	$8.70	$8.71	$7.85	16,742
2017-10-13	$8.70	$8.71	$8.69	$8.70	$7.84	6,909
2017-10-12	$8.71	$8.73	$8.68	$8.69	$7.83	13,553
2017-10-11	$8.71	$8.74	$8.68	$8.72	$7.86	51,324
2017-10-10	$8.77	$8.77	$8.70	$8.70	$7.84	31,804
2017-10-09	$8.70	$8.74	$8.70	$8.73	$7.87	12,764
2017-10-06	$8.73	$8.73	$8.69	$8.71	$7.85	51,794
2017-10-05	$8.70	$8.72	$8.67	$8.71	$7.85	49,018
2017-10-04	$8.68	$8.70	$8.66	$8.68	$7.82	12,599
2017-10-03	$8.65	$8.70	$8.65	$8.69	$7.83	27,931
2017-10-02	$8.60	$8.67	$8.60	$8.64	$7.79	16,249
2017-09-29	$8.60	$8.63	$8.58	$8.61	$7.76	24,852
2017-09-28	$8.56	$8.59	$8.54	$8.58	$7.73	28,681
2017-09-27	$8.54	$8.56	$8.52	$8.55	$7.71	71,833
2017-09-26	$8.51	$8.54	$8.51	$8.52	$7.68	29,000
2017-09-25	$8.54	$8.54	$8.48	$8.48	$7.64	32,850
2017-09-22	$8.49	$8.54	$8.49	$8.54	$7.70	21,893
2017-09-21	$8.53	$8.53	$8.48	$8.50	$7.66	29,477
2017-09-20	$8.52	$8.56	$8.52	$8.52	$7.68	26,184
2017-09-19	$8.53	$8.56	$8.52	$8.53	$7.69	14,599
2017-09-18	$8.52	$8.60	$8.51	$8.54	$7.70	60,458
2017-09-15	$8.53	$8.56	$8.50	$8.53	$7.69	15,759
2017-09-14	$8.47	$8.56	$8.46	$8.56	$7.72	35,431
2017-09-13	$8.46	$8.51	$8.44	$8.49	$7.65	43,752
2017-09-12	$8.49	$8.49	$8.43	$8.49	$7.65	17,817
2017-09-11	$8.46	$8.50	$8.46	$8.48	$7.64	35,949
2017-09-08	$8.46	$8.46	$8.42	$8.44	$7.61	28,240
2017-09-07	$8.46	$8.50	$8.44	$8.50	$7.66	57,875
2017-09-06	$8.50	$8.51	$8.45	$8.45	$7.62	23,627
2017-09-05	$8.53	$8.53	$8.45	$8.51	$7.67	36,538
2017-09-01	$8.48	$8.56	$8.48	$8.54	$7.70	31,204
2017-08-31	$8.45	$8.48	$8.42	$8.47	$7.63	46,330
2017-08-30	$8.32	$8.45	$8.32	$8.42	$7.59	71,701
2017-08-29	$8.32	$8.42	$8.32	$8.34	$7.52	23,446
2017-08-28	$8.38	$8.38	$8.33	$8.34	$7.52	46,830
2017-08-25	$8.34	$8.37	$8.34	$8.36	$7.54	19,763
2017-08-24	$8.32	$8.37	$8.32	$8.33	$7.51	41,358
2017-08-23	$8.29	$8.34	$8.29	$8.31	$7.49	32,348
2017-08-22	$8.25	$8.37	$8.25	$8.34	$7.52	47,150
2017-08-21	$8.31	$8.31	$8.23	$8.24	$7.43	79,561
2017-08-18	$8.28	$8.34	$8.28	$8.29	$7.47	47,146
2017-08-17	$8.35	$8.37	$8.26	$8.29	$7.47	149,688
2017-08-16	$8.35	$8.40	$8.34	$8.34	$7.52	44,053
2017-08-15	$8.39	$8.40	$8.36	$8.36	$7.54	25,465
2017-08-14	$8.37	$8.43	$8.36	$8.40	$7.57	62,640
2017-08-11	$8.17	$8.34	$8.09	$8.33	$7.51	40,342
2017-08-10	$8.64	$8.65	$8.45	$8.51	$7.48	69,733
2017-08-09	$8.69	$8.69	$8.65	$8.66	$7.61	39,126
2017-08-08	$8.70	$8.73	$8.69	$8.70	$7.65	57,909
2017-08-07	$8.70	$8.73	$8.70	$8.71	$7.66	36,700
2017-08-04	$8.72	$8.74	$8.69	$8.69	$7.64	34,771
2017-08-03	$8.71	$8.77	$8.70	$8.71	$7.66	48,736
2017-08-02	$8.76	$8.78	$8.71	$8.71	$7.66	51,743
2017-08-01	$8.74	$8.77	$8.74	$8.75	$7.69	86,966
2017-07-31	$8.79	$8.83	$8.77	$8.77	$7.71	77,093
2017-07-28	$8.79	$8.83	$8.75	$8.79	$7.73	83,536
2017-07-27	$8.84	$8.85	$8.74	$8.77	$7.71	59,178
2017-07-26	$8.87	$8.87	$8.81	$8.81	$7.75	145,651
2017-07-25	$8.82	$8.86	$8.81	$8.86	$7.79	74,424
2017-07-24	$8.82	$8.82	$8.77	$8.82	$7.75	75,066
2017-07-21	$8.76	$8.80	$8.71	$8.80	$7.74	295,280
2017-07-20	$8.77	$8.78	$8.73	$8.76	$7.70	177,965
2017-07-19	$8.70	$8.73	$8.68	$8.69	$7.64	312,631
2017-07-18	$8.70	$8.73	$8.67	$8.70	$7.65	138,075
2017-07-17	$8.70	$8.72	$8.67	$8.71	$7.66	86,358
2017-07-14	$8.73	$8.75	$8.69	$8.73	$7.68	48,289
2017-07-13	$8.75	$8.75	$8.64	$8.68	$7.63	35,162
2017-07-12	$8.74	$8.74	$8.64	$8.74	$7.68	151,644
2017-07-11	$8.80	$8.83	$8.76	$8.83	$7.76	76,320
2017-07-10	$8.76	$8.79	$8.75	$8.77	$7.71	155,462
2017-07-07	$8.71	$8.76	$8.70	$8.73	$7.68	291,468
2017-07-06	$8.75	$8.76	$8.69	$8.69	$7.64	152,539
2017-07-05	$8.75	$8.77	$8.74	$8.74	$7.68	135,205
2017-07-03	$8.77	$8.81	$8.74	$8.74	$7.68	98,135
2017-06-30	$8.77	$8.79	$8.75	$8.75	$7.69	63,612
2017-06-29	$8.80	$8.81	$8.74	$8.75	$7.69	75,965
2017-06-28	$8.79	$8.81	$8.78	$8.79	$7.73	77,920
2017-06-27	$8.83	$8.83	$8.75	$8.77	$7.71	97,332
2017-06-26	$8.79	$8.83	$8.79	$8.80	$7.74	76,354
2017-06-23	$8.79	$8.80	$8.77	$8.78	$7.72	22,504
2017-06-22	$8.80	$8.83	$8.77	$8.77	$7.71	69,898
2017-06-21	$8.81	$8.81	$8.77	$8.78	$7.72	239,667
2017-06-20	$8.80	$8.83	$8.78	$8.80	$7.74	27,502
2017-06-19	$8.81	$8.84	$8.80	$8.80	$7.74	54,919
2017-06-16	$8.82	$8.82	$8.76	$8.79	$7.73	16,606
2017-06-15	$8.79	$8.80	$8.77	$8.80	$7.74	48,709
2017-06-14	$8.81	$8.81	$8.79	$8.79	$7.73	92,139
2017-06-13	$8.81	$8.83	$8.79	$8.81	$7.75	55,667
2017-06-12	$8.82	$8.82	$8.78	$8.78	$7.72	40,389
2017-06-09	$8.82	$8.84	$8.82	$8.82	$7.75	139,795
2017-06-08	$8.83	$8.87	$8.82	$8.84	$7.77	78,755
2017-06-07	$8.83	$8.84	$8.82	$8.83	$7.76	457,160
2017-06-06	$8.81	$8.84	$8.81	$8.82	$7.75	81,342
2017-06-05	$8.78	$8.83	$8.78	$8.81	$7.75	86,361
2017-06-02	$8.80	$8.83	$8.77	$8.82	$7.75	54,984
2017-06-01	$8.77	$8.79	$8.75	$8.77	$7.71	103,796
2017-05-31	$8.82	$8.82	$8.75	$8.77	$7.71	48,203
2017-05-30	$8.77	$8.80	$8.76	$8.78	$7.72	87,583
2017-05-26	$8.74	$8.76	$8.74	$8.75	$7.69	66,084
2017-05-25	$8.76	$8.80	$8.74	$8.75	$7.69	71,878
2017-05-24	$8.73	$8.77	$8.73	$8.75	$7.69	59,841
2017-05-23	$8.75	$8.75	$8.72	$8.73	$7.68	48,913
2017-05-22	$8.73	$8.74	$8.68	$8.73	$7.68	14,104
2017-05-19	$8.66	$8.72	$8.66	$8.70	$7.65	122,342
2017-05-18	$8.64	$8.67	$8.61	$8.66	$7.61	88,129
2017-05-17	$8.74	$8.76	$8.65	$8.65	$7.61	207,107
2017-05-16	$8.70	$8.79	$8.70	$8.79	$7.73	83,201
2017-05-15	$8.70	$8.76	$8.64	$8.73	$7.68	219,076
2017-05-12	$8.68	$8.71	$8.53	$8.60	$7.56	62,070
2017-05-11	$8.65	$8.70	$8.60	$8.70	$7.65	41,387
2017-05-10	$8.90	$8.90	$8.84	$8.88	$7.62	70,664
2017-05-09	$8.87	$8.87	$8.80	$8.86	$7.61	59,489
2017-05-08	$8.79	$8.79	$8.76	$8.77	$7.53	51,813
2017-05-05	$8.78	$8.80	$8.76	$8.80	$7.55	30,123
2017-05-04	$8.75	$8.77	$8.73	$8.76	$7.52	33,846
2017-05-03	$8.70	$8.78	$8.69	$8.76	$7.52	49,283
2017-05-02	$8.85	$8.85	$8.66	$8.69	$7.46	64,483
2017-05-01	$8.73	$8.82	$8.73	$8.82	$7.57	36,634
2017-04-28	$8.67	$8.75	$8.67	$8.71	$7.48	23,807
2017-04-27	$8.72	$8.73	$8.68	$8.68	$7.45	23,889
2017-04-26	$8.68	$8.75	$8.66	$8.70	$7.47	17,822
2017-04-25	$8.67	$8.74	$8.67	$8.68	$7.45	19,623
2017-04-24	$8.67	$8.70	$8.62	$8.65	$7.43	11,209
2017-04-21	$8.62	$8.70	$8.57	$8.61	$7.39	27,045
2017-04-20	$8.61	$8.61	$8.56	$8.60	$7.38	41,426
2017-04-19	$8.61	$8.61	$8.55	$8.58	$7.37	27,569
2017-04-18	$8.54	$8.58	$8.53	$8.56	$7.35	22,274
2017-04-17	$8.58	$8.58	$8.55	$8.58	$7.37	15,956
2017-04-13	$8.51	$8.61	$8.50	$8.54	$7.33	37,629
2017-04-12	$8.58	$8.62	$8.52	$8.52	$7.31	21,301
2017-04-11	$8.48	$8.60	$8.46	$8.60	$7.38	41,058
2017-04-10	$8.51	$8.54	$8.47	$8.51	$7.30	34,899
2017-04-07	$8.45	$8.54	$8.44	$8.51	$7.30	67,344
2017-04-06	$8.44	$8.46	$8.41	$8.46	$7.26	35,933
2017-04-05	$8.43	$8.46	$8.40	$8.43	$7.23	37,876
2017-04-04	$8.44	$8.47	$8.40	$8.41	$7.22	23,918
2017-04-03	$8.44	$8.48	$8.42	$8.46	$7.26	6,520
2017-03-31	$8.42	$8.44	$8.41	$8.44	$7.25	5,984
2017-03-30	$8.39	$8.45	$8.39	$8.42	$7.23	9,080
2017-03-29	$8.40	$8.42	$8.35	$8.41	$7.22	24,714
2017-03-28	$8.37	$8.40	$8.33	$8.39	$7.20	106,370
2017-03-27	$8.34	$8.38	$8.33	$8.37	$7.19	40,076
2017-03-24	$8.36	$8.40	$8.34	$8.37	$7.19	19,352
2017-03-23	$8.35	$8.49	$8.34	$8.36	$7.18	19,151
2017-03-22	$8.38	$8.44	$8.35	$8.37	$7.19	53,493
2017-03-21	$8.45	$8.47	$8.38	$8.38	$7.19	29,279
2017-03-20	$8.47	$8.51	$8.45	$8.45	$7.25	20,012
2017-03-17	$8.45	$8.49	$8.44	$8.48	$7.28	5,883
2017-03-16	$8.39	$8.47	$8.39	$8.46	$7.26	16,981
2017-03-15	$8.35	$8.42	$8.30	$8.42	$7.23	27,547
2017-03-14	$8.38	$8.39	$8.31	$8.37	$7.19	20,296
2017-03-13	$8.43	$8.47	$8.36	$8.40	$7.21	21,549
2017-03-10	$8.42	$8.51	$8.41	$8.44	$7.25	28,909
2017-03-09	$8.52	$8.52	$8.41	$8.43	$7.24	25,620
2017-03-08	$8.54	$8.55	$8.50	$8.51	$7.31	20,718
2017-03-07	$8.54	$8.57	$8.50	$8.54	$7.33	16,467
2017-03-06	$8.54	$8.55	$8.50	$8.55	$7.34	39,198
2017-03-03	$8.54	$8.59	$8.54	$8.55	$7.34	12,399
2017-03-02	$8.60	$8.64	$8.53	$8.55	$7.34	68,071
2017-03-01	$8.64	$8.65	$8.60	$8.62	$7.40	30,996
2017-02-28	$8.59	$8.62	$8.53	$8.61	$7.39	44,077
2017-02-27	$8.55	$8.61	$8.53	$8.59	$7.37	42,503
2017-02-24	$8.56	$8.60	$8.52	$8.58	$7.37	42,011
2017-02-23	$8.59	$8.61	$8.56	$8.58	$7.37	36,178
2017-02-22	$8.55	$8.59	$8.54	$8.59	$7.37	17,238
2017-02-21	$8.54	$8.60	$8.53	$8.56	$7.35	26,335
2017-02-17	$8.53	$8.56	$8.53	$8.56	$7.35	19,296
2017-02-16	$8.60	$8.60	$8.52	$8.54	$7.33	57,310
2017-02-15	$8.57	$8.60	$8.52	$8.58	$7.37	16,423
2017-02-14	$8.57	$8.64	$8.52	$8.55	$7.34	56,204
2017-02-13	$8.56	$8.65	$8.56	$8.59	$7.37	34,499
2017-02-10	$8.72	$8.76	$8.70	$8.76	$7.34	59,853
2017-02-09	$8.70	$8.75	$8.70	$8.72	$7.31	17,487
2017-02-08	$8.69	$8.73	$8.63	$8.72	$7.31	29,876
2017-02-07	$8.67	$8.69	$8.66	$8.68	$7.27	19,572
2017-02-06	$8.62	$8.71	$8.62	$8.70	$7.29	18,255
2017-02-03	$8.58	$8.65	$8.58	$8.62	$7.22	28,539
2017-02-02	$8.59	$8.62	$8.55	$8.60	$7.21	6,721
2017-02-01	$8.54	$8.63	$8.52	$8.56	$7.17	12,297
2017-01-31	$8.49	$8.53	$8.49	$8.52	$7.14	15,864
2017-01-30	$8.56	$8.56	$8.48	$8.52	$7.14	19,873
2017-01-27	$8.53	$8.61	$8.53	$8.59	$7.20	24,882
2017-01-26	$8.54	$8.60	$8.52	$8.52	$7.14	30,319
2017-01-25	$8.53	$8.64	$8.50	$8.55	$7.16	34,799
2017-01-24	$8.50	$8.52	$8.45	$8.52	$7.14	25,200
2017-01-23	$8.48	$8.51	$8.46	$8.47	$7.10	9,901
2017-01-20	$8.47	$8.53	$8.45	$8.47	$7.10	13,526
2017-01-19	$8.44	$8.53	$8.44	$8.46	$7.09	14,548
2017-01-18	$8.47	$8.50	$8.45	$8.47	$7.10	9,542
2017-01-17	$8.51	$8.54	$8.47	$8.48	$7.11	16,466
2017-01-13	$8.55	$8.57	$8.51	$8.51	$7.13	20,823
2017-01-12	$8.51	$8.56	$8.45	$8.56	$7.17	51,215
2017-01-11	$8.47	$8.55	$8.45	$8.52	$7.14	119,047
2017-01-10	$8.53	$8.53	$8.46	$8.48	$7.11	30,507
2017-01-09	$8.44	$8.55	$8.44	$8.51	$7.13	204,218
2017-01-06	$8.45	$8.51	$8.37	$8.50	$7.12	33,255
2017-01-05	$8.41	$8.46	$8.38	$8.43	$7.06	18,548
2017-01-04	$8.42	$8.44	$8.36	$8.41	$7.05	21,269
2017-01-03	$8.34	$8.40	$8.29	$8.36	$7.00	26,488
2016-12-30	$8.32	$8.36	$8.30	$8.30	$6.96	16,525
2016-12-29	$8.39	$8.39	$8.29	$8.32	$6.97	28,722
2016-12-28	$8.37	$8.38	$8.33	$8.38	$7.02	11,952
2016-12-27	$8.37	$8.40	$8.31	$8.38	$7.02	16,636
2016-12-23	$8.30	$8.39	$8.30	$8.36	$7.01	10,269
2016-12-22	$8.29	$8.34	$8.24	$8.34	$6.99	26,201
2016-12-21	$8.34	$8.34	$8.25	$8.30	$6.96	19,586
2016-12-20	$8.28	$8.34	$8.22	$8.33	$6.98	48,761
2016-12-19	$8.21	$8.29	$8.17	$8.29	$6.95	38,525
2016-12-16	$8.20	$8.21	$8.13	$8.21	$6.88	21,257
2016-12-15	$8.12	$8.22	$8.12	$8.21	$6.88	20,972
2016-12-14	$8.17	$8.19	$8.11	$8.11	$6.80	24,401
2016-12-13	$8.11	$8.16	$8.11	$8.15	$6.83	29,121
2016-12-12	$8.11	$8.16	$8.11	$8.13	$6.81	16,161
2016-12-09	$8.04	$8.14	$8.04	$8.12	$6.80	14,651
2016-12-08	$8.04	$8.05	$8.00	$8.03	$6.73	30,339
2016-12-07	$7.97	$8.06	$7.97	$8.05	$6.75	44,527
2016-12-06	$7.96	$8.00	$7.94	$8.00	$6.70	22,780
2016-12-05	$7.96	$8.00	$7.94	$7.97	$6.68	53,839
2016-12-02	$7.91	$7.94	$7.89	$7.90	$6.62	43,100
2016-12-01	$8.02	$8.05	$7.93	$7.94	$6.65	36,320
2016-11-30	$8.05	$8.11	$8.02	$8.02	$6.72	33,269
2016-11-29	$8.00	$8.08	$8.00	$8.07	$6.76	46,428
2016-11-28	$8.09	$8.09	$8.00	$8.02	$6.72	35,486
2016-11-25	$8.02	$8.09	$8.02	$8.08	$6.77	24,782
2016-11-23	$8.01	$8.02	$7.96	$8.02	$6.72	7,660
2016-11-22	$8.03	$8.05	$7.96	$8.00	$6.70	50,778
2016-11-21	$7.96	$8.01	$7.96	$8.00	$6.70	39,247
2016-11-18	$7.92	$8.00	$7.90	$7.96	$6.67	22,105
2016-11-17	$7.85	$7.93	$7.83	$7.89	$6.61	55,260
2016-11-16	$7.74	$7.94	$7.74	$7.88	$6.60	32,167
2016-11-15	$7.84	$7.93	$7.84	$7.85	$6.58	10,059
2016-11-14	$7.85	$7.88	$7.78	$7.81	$6.54	145,637
2016-11-11	$7.84	$7.88	$7.80	$7.87	$6.60	38,643
2016-11-10	$7.92	$7.92	$7.79	$7.83	$6.56	110,408
2016-11-09	$7.98	$8.07	$7.94	$8.07	$6.59	66,458
2016-11-08	$8.03	$8.03	$7.98	$8.00	$6.52	19,787
2016-11-07	$8.02	$8.04	$7.97	$8.01	$6.54	103,130
2016-11-04	$7.97	$8.00	$7.92	$7.92	$6.46	18,332
2016-11-03	$8.05	$8.09	$7.96	$7.98	$6.51	14,700
2016-11-02	$8.14	$8.17	$8.05	$8.05	$6.57	25,043
2016-11-01	$8.16	$8.20	$8.11	$8.15	$6.65	36,096
2016-10-31	$8.20	$8.22	$8.16	$8.16	$6.66	12,568
2016-10-28	$8.20	$8.27	$8.17	$8.18	$6.68	30,172
2016-10-27	$8.25	$8.30	$8.21	$8.21	$6.70	23,446
2016-10-26	$8.25	$8.30	$8.25	$8.26	$6.74	19,923
2016-10-25	$8.26	$8.31	$8.26	$8.26	$6.74	22,385
2016-10-24	$8.28	$8.31	$8.28	$8.30	$6.77	16,579
2016-10-21	$8.24	$8.29	$8.22	$8.26	$6.74	21,879
2016-10-20	$8.27	$8.28	$8.22	$8.26	$6.74	24,410
2016-10-19	$8.24	$8.30	$8.21	$8.27	$6.75	29,175
2016-10-18	$8.27	$8.27	$8.22	$8.23	$6.72	31,375
2016-10-17	$8.26	$8.28	$8.19	$8.21	$6.70	16,483
2016-10-14	$8.28	$8.32	$8.23	$8.26	$6.74	23,835
2016-10-13	$8.23	$8.28	$8.20	$8.26	$6.74	20,116
2016-10-12	$8.26	$8.28	$8.20	$8.28	$6.76	21,491
2016-10-11	$8.34	$8.34	$8.20	$8.24	$6.72	33,287
2016-10-10	$8.28	$8.37	$8.28	$8.33	$6.80	96,909
2016-10-07	$8.29	$8.30	$8.22	$8.29	$6.77	28,618
2016-10-06	$8.30	$8.31	$8.25	$8.30	$6.77	52,150
2016-10-05	$8.28	$8.33	$8.28	$8.28	$6.76	58,687
2016-10-04	$8.37	$8.37	$8.28	$8.28	$6.76	24,145
2016-10-03	$8.37	$8.37	$8.34	$8.36	$6.82	23,787
2016-09-30	$8.37	$8.40	$8.35	$8.35	$6.81	29,650
2016-09-29	$8.37	$8.40	$8.31	$8.34	$6.81	24,571
2016-09-28	$8.36	$8.39	$8.34	$8.37	$6.83	19,614
2016-09-27	$8.35	$8.39	$8.34	$8.35	$6.81	9,095
2016-09-26	$8.32	$8.39	$8.31	$8.32	$6.79	33,847
2016-09-23	$8.33	$8.41	$8.33	$8.34	$6.81	13,992
2016-09-22	$8.35	$8.40	$8.35	$8.37	$6.83	32,855
2016-09-21	$8.26	$8.35	$8.25	$8.34	$6.81	86,520
2016-09-20	$8.24	$8.27	$8.19	$8.23	$6.72	64,256
2016-09-19	$8.27	$8.31	$8.21	$8.24	$6.72	21,149
2016-09-16	$8.28	$8.29	$8.25	$8.25	$6.73	49,651
2016-09-15	$8.19	$8.29	$8.19	$8.26	$6.74	48,533
2016-09-14	$8.21	$8.27	$8.19	$8.22	$6.71	43,600
2016-09-13	$8.27	$8.29	$8.15	$8.17	$6.67	61,795
2016-09-12	$8.21	$8.32	$8.20	$8.31	$6.78	39,472
2016-09-09	$8.37	$8.37	$8.22	$8.24	$6.72	97,105
2016-09-08	$8.35	$8.40	$8.35	$8.36	$6.82	18,538
2016-09-07	$8.35	$8.40	$8.35	$8.36	$6.82	27,934
2016-09-06	$8.38	$8.40	$8.33	$8.39	$6.85	51,913
2016-09-02	$8.37	$8.40	$8.33	$8.40	$6.86	95,155
2016-09-01	$8.36	$8.39	$8.31	$8.33	$6.80	30,526
2016-08-31	$8.37	$8.41	$7.53	$8.35	$6.81	52,236
2016-08-30	$8.41	$8.41	$8.36	$8.37	$6.83	42,488
2016-08-29	$8.35	$8.40	$8.35	$8.38	$6.84	36,790
2016-08-26	$8.42	$8.43	$8.36	$8.38	$6.84	32,247
2016-08-25	$8.42	$8.42	$8.36	$8.39	$6.85	30,855
2016-08-24	$8.47	$8.47	$8.40	$8.40	$6.86	37,933
2016-08-23	$8.46	$8.48	$8.42	$8.44	$6.89	82,704
2016-08-22	$8.37	$8.44	$8.36	$8.42	$6.87	105,647
2016-08-19	$8.37	$8.42	$8.35	$8.38	$6.84	41,345
2016-08-18	$8.43	$8.43	$8.37	$8.39	$6.85	108,331
2016-08-17	$8.45	$8.45	$8.38	$8.41	$6.86	35,830
2016-08-16	$8.37	$8.42	$8.36	$8.40	$6.86	70,869
2016-08-15	$8.30	$8.41	$8.30	$8.38	$6.84	90,473
2016-08-12	$8.27	$8.32	$8.27	$8.32	$6.79	65,733
2016-08-11	$8.30	$8.35	$8.30	$8.31	$6.78	70,486
2016-08-10	$8.45	$8.51	$8.45	$8.46	$6.73	77,356
2016-08-09	$8.43	$8.50	$8.43	$8.46	$6.73	50,228
2016-08-08	$8.50	$8.51	$8.46	$8.46	$6.73	67,656
2016-08-05	$8.49	$8.53	$8.47	$8.49	$6.76	63,277
2016-08-04	$8.47	$8.52	$8.44	$8.47	$6.74	106,778
2016-08-03	$8.47	$8.54	$8.44	$8.50	$6.77	54,900
2016-08-02	$8.58	$8.58	$8.46	$8.48	$6.75	108,846
2016-08-01	$8.58	$8.61	$8.54	$8.59	$6.84	29,399
2016-07-29	$8.56	$8.65	$8.56	$8.62	$6.86	25,512
2016-07-28	$8.56	$8.62	$8.56	$8.60	$6.85	34,925
2016-07-27	$8.66	$8.66	$8.55	$8.59	$6.84	76,540
2016-07-26	$8.65	$8.66	$8.59	$8.63	$6.87	49,983
2016-07-25	$8.60	$8.75	$8.60	$8.62	$6.86	62,353
2016-07-22	$8.55	$8.61	$8.53	$8.61	$6.85	10,228
2016-07-21	$8.54	$8.57	$8.50	$8.56	$6.81	15,678
2016-07-20	$8.45	$8.55	$8.45	$8.55	$6.81	10,272
2016-07-19	$8.41	$8.47	$8.41	$8.45	$6.73	19,491
2016-07-18	$8.45	$8.50	$8.41	$8.46	$6.73	23,849
2016-07-15	$8.43	$8.47	$8.42	$8.45	$6.73	18,771
2016-07-14	$8.46	$8.57	$8.42	$8.43	$6.71	34,088
2016-07-13	$8.48	$8.55	$8.44	$8.45	$6.73	19,908
2016-07-12	$8.34	$8.53	$8.34	$8.46	$6.73	78,436
2016-07-11	$8.35	$8.47	$8.30	$8.31	$6.61	47,946
2016-07-08	$8.21	$8.34	$8.21	$8.28	$6.59	21,694
2016-07-07	$8.22	$8.27	$8.14	$8.18	$6.51	29,518
2016-07-06	$8.14	$8.29	$8.14	$8.23	$6.55	30,023
2016-07-05	$8.21	$8.23	$8.15	$8.23	$6.55	33,911
2016-07-01	$8.18	$8.24	$8.18	$8.22	$6.54	19,695
2016-06-30	$8.18	$8.23	$8.13	$8.19	$6.52	13,197
2016-06-29	$8.13	$8.21	$8.12	$8.20	$6.53	18,271
2016-06-28	$8.03	$8.09	$8.03	$8.07	$6.42	16,720
2016-06-27	$8.13	$8.13	$7.97	$7.99	$6.36	12,837
2016-06-24	$8.04	$8.22	$8.04	$8.16	$6.50	29,157
2016-06-23	$8.31	$8.33	$8.22	$8.27	$6.58	24,556
2016-06-22	$8.21	$8.24	$8.18	$8.20	$6.53	9,362
2016-06-21	$8.22	$8.27	$8.22	$8.24	$6.56	29,397
2016-06-20	$8.23	$8.25	$8.22	$8.25	$6.57	6,066
2016-06-17	$8.19	$8.20	$8.14	$8.16	$6.50	21,576
2016-06-16	$8.15	$8.24	$8.10	$8.19	$6.52	19,733
2016-06-15	$8.24	$8.24	$8.21	$8.23	$6.55	33,507
2016-06-14	$8.26	$8.26	$8.18	$8.21	$6.54	16,252
2016-06-13	$8.33	$8.38	$8.26	$8.27	$6.58	15,594
2016-06-10	$8.30	$8.35	$8.25	$8.32	$6.62	12,776
2016-06-09	$8.34	$8.40	$8.32	$8.38	$6.67	19,625
2016-06-08	$8.35	$8.39	$8.33	$8.37	$6.66	5,852
2016-06-07	$8.32	$8.38	$8.32	$8.35	$6.65	13,249
2016-06-06	$8.27	$8.35	$8.27	$8.32	$6.62	38,745
2016-06-03	$8.28	$8.31	$8.28	$8.29	$6.60	28,642
2016-06-02	$8.27	$8.31	$8.25	$8.26	$6.57	38,595
2016-06-01	$8.28	$8.31	$8.25	$8.28	$6.59	39,936
2016-05-31	$8.26	$8.33	$8.26	$8.29	$6.60	36,816
2016-05-27	$8.21	$8.22	$8.16	$8.19	$6.52	36,569
2016-05-26	$8.18	$8.23	$8.18	$8.23	$6.55	36,015
2016-05-25	$8.14	$8.21	$8.14	$8.18	$6.51	33,686
2016-05-24	$8.11	$8.17	$8.11	$8.15	$6.49	51,506
2016-05-23	$8.10	$8.13	$8.08	$8.08	$6.43	49,432
2016-05-20	$8.10	$8.10	$8.06	$8.08	$6.43	18,681
2016-05-19	$8.12	$8.12	$8.03	$8.07	$6.42	55,164
2016-05-18	$8.08	$8.17	$8.08	$8.12	$6.46	31,817
2016-05-17	$8.12	$8.14	$8.06	$8.09	$6.44	49,514
2016-05-16	$8.09	$8.17	$8.09	$8.16	$6.50	18,393
2016-05-13	$8.17	$8.20	$8.04	$8.06	$6.42	52,466
2016-05-12	$8.17	$8.21	$8.14	$8.16	$6.50	32,420
2016-05-11	$8.23	$8.25	$8.15	$8.15	$6.49	44,323
2016-05-10	$8.36	$8.43	$8.36	$8.41	$6.53	40,753
2016-05-09	$8.40	$8.44	$8.36	$8.40	$6.52	19,461
2016-05-06	$8.41	$8.41	$8.35	$8.41	$6.53	11,335
2016-05-05	$8.41	$8.46	$8.38	$8.42	$6.53	13,131
2016-05-04	$8.36	$8.41	$8.35	$8.39	$6.51	16,812
2016-05-03	$8.36	$8.42	$8.35	$8.41	$6.53	35,315
2016-05-02	$8.40	$8.46	$8.40	$8.44	$6.55	35,032
2016-04-29	$8.42	$8.46	$8.42	$8.44	$6.55	47,517
2016-04-28	$8.50	$8.52	$8.48	$8.48	$6.58	20,960
2016-04-27	$8.41	$8.52	$8.41	$8.52	$6.61	53,118
2016-04-26	$8.42	$8.47	$8.42	$8.46	$6.56	15,348
2016-04-25	$8.40	$8.41	$8.38	$8.39	$6.51	28,186
2016-04-22	$8.45	$8.48	$8.41	$8.44	$6.55	32,826
2016-04-21	$8.47	$8.48	$8.40	$8.46	$6.56	37,154
2016-04-20	$8.39	$8.44	$8.36	$8.41	$6.53	49,514
2016-04-19	$8.40	$8.40	$8.36	$8.38	$6.50	29,555
2016-04-18	$8.33	$8.39	$8.31	$8.39	$6.51	12,622
2016-04-15	$8.37	$8.39	$8.29	$8.32	$6.46	14,589
2016-04-14	$8.32	$8.35	$8.32	$8.34	$6.47	8,043
2016-04-13	$8.25	$8.34	$8.21	$8.33	$6.46	23,821
2016-04-12	$8.26	$8.28	$8.22	$8.24	$6.39	22,343
2016-04-11	$8.27	$8.29	$8.21	$8.24	$6.39	19,062
2016-04-08	$8.24	$8.28	$8.22	$8.23	$6.39	32,056
2016-04-07	$8.15	$8.19	$8.14	$8.19	$6.36	6,827
2016-04-06	$8.15	$8.23	$8.14	$8.21	$6.37	19,310
2016-04-05	$8.14	$8.16	$8.09	$8.16	$6.33	10,100
2016-04-04	$8.19	$8.19	$8.18	$8.18	$6.35	14,352
2016-04-01	$8.17	$8.20	$8.17	$8.19	$6.36	8,976
2016-03-31	$8.22	$8.27	$8.17	$8.21	$6.37	23,939
2016-03-30	$8.16	$8.24	$8.16	$8.23	$6.39	12,750
2016-03-29	$8.14	$8.16	$8.08	$8.16	$6.33	9,047
2016-03-28	$8.13	$8.14	$8.09	$8.12	$6.30	26,099
2016-03-24	$8.08	$8.13	$8.07	$8.09	$6.28	18,113
2016-03-23	$8.16	$8.19	$8.14	$8.16	$6.33	21,578
2016-03-22	$8.14	$8.21	$8.12	$8.17	$6.34	22,782
2016-03-21	$8.13	$8.15	$8.10	$8.13	$6.31	49,965
2016-03-18	$8.09	$8.15	$8.07	$8.10	$6.29	42,827
2016-03-17	$8.08	$8.18	$8.08	$8.13	$6.31	32,257
2016-03-16	$8.05	$8.13	$8.05	$8.10	$6.29	23,255
2016-03-15	$8.08	$8.08	$8.04	$8.06	$6.25	17,770
2016-03-14	$8.17	$8.20	$8.05	$8.13	$6.31	31,162
2016-03-11	$8.07	$8.16	$8.07	$8.14	$6.32	36,004
2016-03-10	$8.08	$8.09	$7.96	$8.02	$6.22	8,258
2016-03-09	$8.10	$8.10	$8.03	$8.03	$6.23	13,181
2016-03-08	$8.06	$8.08	$8.03	$8.08	$6.27	16,308
2016-03-07	$8.01	$8.05	$7.96	$8.04	$6.24	19,379
2016-03-04	$8.00	$8.10	$8.00	$8.03	$6.23	7,302
2016-03-03	$7.90	$8.01	$7.84	$8.01	$6.22	38,556
2016-03-02	$7.86	$7.89	$7.83	$7.89	$6.12	15,129
2016-03-01	$7.89	$7.95	$7.83	$7.89	$6.12	32,286
2016-02-29	$7.76	$7.82	$7.75	$7.81	$6.06	24,810
2016-02-26	$7.73	$7.79	$7.66	$7.72	$5.99	24,653
2016-02-25	$7.60	$7.69	$7.59	$7.69	$5.97	24,016
2016-02-24	$7.55	$7.62	$7.48	$7.62	$5.91	13,647
2016-02-23	$7.58	$7.58	$7.49	$7.57	$5.88	26,664
2016-02-22	$7.55	$7.57	$7.49	$7.57	$5.87	82,474
2016-02-19	$7.44	$7.48	$7.39	$7.46	$5.79	33,177
2016-02-18	$7.48	$7.51	$7.41	$7.45	$5.78	38,306
2016-02-17	$7.48	$7.49	$7.38	$7.49	$5.81	48,307
2016-02-16	$7.26	$7.37	$7.20	$7.35	$5.70	46,579
2016-02-12	$7.18	$7.29	$7.14	$7.25	$5.63	38,345
2016-02-11	$7.18	$7.18	$6.91	$7.11	$5.52	73,245
2016-02-10	$7.37	$7.42	$7.26	$7.26	$5.63	31,834
2016-02-09	$7.46	$7.55	$7.40	$7.53	$5.68	53,057
2016-02-08	$7.66	$7.69	$7.51	$7.55	$5.69	53,204
2016-02-05	$7.82	$7.82	$7.67	$7.72	$5.82	63,809
2016-02-04	$7.89	$7.89	$7.76	$7.85	$5.92	35,626
2016-02-03	$7.81	$7.89	$7.76	$7.89	$5.95	43,566
2016-02-02	$7.82	$7.84	$7.75	$7.78	$5.87	46,877
2016-02-01	$7.87	$7.88	$7.80	$7.87	$5.94	32,129
2016-01-29	$7.84	$7.89	$7.80	$7.88	$5.94	27,936
2016-01-28	$7.87	$7.87	$7.77	$7.82	$5.90	62,132
2016-01-27	$7.86	$7.92	$7.79	$7.83	$5.91	42,570
2016-01-26	$7.70	$7.90	$7.68	$7.90	$5.96	32,902
2016-01-25	$7.73	$7.74	$7.66	$7.69	$5.80	28,249
2016-01-22	$7.62	$7.78	$7.59	$7.75	$5.84	55,793
2016-01-21	$7.53	$7.68	$7.47	$7.54	$5.69	48,021
2016-01-20	$7.50	$7.55	$7.34	$7.54	$5.69	79,639
2016-01-19	$7.75	$7.75	$7.60	$7.64	$5.76	27,156
2016-01-15	$7.75	$7.79	$7.65	$7.69	$5.80	47,427
2016-01-14	$7.85	$7.94	$7.85	$7.94	$5.99	60,228
2016-01-13	$8.01	$8.06	$7.83	$7.83	$5.91	69,479
2016-01-12	$8.10	$8.10	$7.96	$8.01	$6.04	30,077
2016-01-11	$8.07	$8.08	$8.03	$8.06	$6.08	72,410
2016-01-08	$8.13	$8.19	$8.02	$8.08	$6.09	71,884
2016-01-07	$8.13	$8.20	$8.08	$8.12	$6.12	75,128
2016-01-06	$8.13	$8.30	$8.13	$8.26	$6.23	73,958
2016-01-05	$8.22	$8.26	$8.18	$8.22	$6.20	59,413
2016-01-04	$8.17	$8.24	$8.12	$8.23	$6.21	37,931
2015-12-31	$8.22	$8.30	$8.22	$8.27	$6.24	45,340
2015-12-30	$8.31	$8.31	$8.25	$8.29	$6.25	41,754
2015-12-29	$8.34	$8.34	$8.28	$8.31	$6.27	49,971
2015-12-28	$8.26	$8.29	$8.21	$8.23	$6.21	53,089
2015-12-24	$8.33	$8.44	$8.27	$8.33	$6.28	24,342
2015-12-23	$8.30	$8.34	$8.30	$8.32	$6.27	25,709
2015-12-22	$8.21	$8.27	$8.18	$8.24	$6.21	53,267
2015-12-21	$8.19	$8.24	$8.19	$8.23	$6.21	53,260
2015-12-18	$8.26	$8.28	$8.20	$8.22	$6.20	20,439
2015-12-17	$8.26	$8.26	$8.20	$8.26	$6.23	39,050
2015-12-16	$8.24	$8.28	$8.18	$8.27	$6.24	23,445
2015-12-15	$8.08	$8.19	$8.08	$8.17	$6.16	39,083
2015-12-14	$8.10	$8.10	$8.04	$8.09	$6.10	38,125
2015-12-11	$8.21	$8.21	$8.10	$8.12	$6.12	24,107
2015-12-10	$8.22	$8.29	$8.22	$8.27	$6.24	15,364
2015-12-09	$8.26	$8.33	$8.23	$8.25	$6.22	93,283
2015-12-08	$8.25	$8.32	$8.25	$8.29	$6.25	45,840
2015-12-07	$8.36	$8.36	$8.26	$8.30	$6.26	39,960
2015-12-04	$8.29	$8.41	$8.29	$8.38	$6.32	46,913
2015-12-03	$8.41	$8.41	$8.29	$8.31	$6.27	66,082
2015-12-02	$8.45	$8.48	$8.41	$8.41	$6.34	55,983
2015-12-01	$8.48	$8.51	$8.44	$8.51	$6.42	81,662
2015-11-30	$8.45	$8.46	$8.40	$8.43	$6.36	66,616
2015-11-27	$8.44	$8.45	$8.41	$8.45	$6.37	23,665
2015-11-25	$8.38	$8.44	$8.34	$8.41	$6.34	95,663
2015-11-24	$8.41	$8.44	$8.36	$8.41	$6.34	41,621
2015-11-23	$8.42	$8.49	$8.42	$8.44	$6.37	25,262
2015-11-20	$8.40	$8.44	$8.38	$8.40	$6.34	75,300
2015-11-19	$8.43	$8.43	$8.37	$8.38	$6.32	41,429
2015-11-18	$8.35	$8.43	$8.31	$8.42	$6.35	39,230
2015-11-17	$8.39	$8.43	$8.31	$8.32	$6.27	57,198
2015-11-16	$8.36	$8.43	$8.32	$8.38	$6.32	47,074
2015-11-13	$8.36	$8.39	$8.31	$8.34	$6.29	82,180
2015-11-12	$8.52	$8.52	$8.33	$8.40	$6.34	68,898
2015-11-11	$8.63	$8.63	$8.55	$8.55	$6.45	30,433
2015-11-10	$8.62	$8.67	$8.58	$8.61	$6.49	71,270
2015-11-09	$8.88	$8.92	$8.79	$8.81	$6.49	21,683
2015-11-06	$8.92	$8.92	$8.86	$8.89	$6.55	15,591
2015-11-05	$8.85	$8.89	$8.83	$8.89	$6.55	23,780
2015-11-04	$8.95	$8.96	$8.84	$8.84	$6.51	30,163
2015-11-03	$8.91	$8.96	$8.90	$8.96	$6.60	35,293
2015-11-02	$8.86	$8.91	$8.83	$8.89	$6.55	44,812
2015-10-30	$8.85	$8.89	$8.82	$8.85	$6.52	28,454
2015-10-29	$8.81	$8.82	$8.74	$8.79	$6.47	22,686
2015-10-28	$8.75	$8.83	$8.71	$8.82	$6.49	51,623
2015-10-27	$8.78	$8.79	$8.72	$8.75	$6.44	35,845
2015-10-26	$8.83	$8.83	$8.76	$8.78	$6.46	39,968
2015-10-23	$8.80	$8.85	$8.78	$8.81	$6.49	17,423
2015-10-22	$8.71	$8.77	$8.68	$8.75	$6.44	54,509
2015-10-21	$8.74	$8.74	$8.71	$8.72	$6.42	15,130
2015-10-20	$8.71	$8.73	$8.64	$8.68	$6.39	38,782
2015-10-19	$8.58	$8.69	$8.58	$8.69	$6.40	37,347
2015-10-16	$8.58	$8.65	$8.54	$8.64	$6.36	33,686
2015-10-15	$8.52	$8.58	$8.49	$8.58	$6.32	53,818
2015-10-14	$8.53	$8.53	$8.48	$8.48	$6.24	18,535
2015-10-13	$8.49	$8.58	$8.49	$8.49	$6.25	21,081
2015-10-12	$8.58	$8.58	$8.50	$8.52	$6.27	23,389
2015-10-09	$8.52	$8.58	$8.50	$8.58	$6.32	40,270
2015-10-08	$8.41	$8.52	$8.35	$8.51	$6.27	52,502
2015-10-07	$8.41	$8.45	$8.36	$8.40	$6.18	55,561
2015-10-06	$8.41	$8.41	$8.32	$8.36	$6.15	54,835
2015-10-05	$8.29	$8.39	$8.28	$8.39	$6.18	280,352
2015-10-02	$8.16	$8.27	$8.10	$8.27	$6.09	39,663
2015-10-01	$8.21	$8.23	$8.12	$8.19	$6.03	47,792
2015-09-30	$8.17	$8.22	$8.12	$8.20	$6.04	50,412
2015-09-29	$8.15	$8.18	$8.08	$8.12	$5.98	75,182
2015-09-28	$8.30	$8.30	$8.10	$8.14	$5.99	45,465
2015-09-25	$8.40	$8.45	$8.28	$8.28	$6.10	36,026
2015-09-24	$8.41	$8.41	$8.24	$8.33	$6.13	43,109
2015-09-23	$8.41	$8.49	$8.39	$8.42	$6.20	16,224
2015-09-22	$8.47	$8.47	$8.38	$8.41	$6.19	31,921
2015-09-21	$8.55	$8.66	$8.50	$8.53	$6.28	33,580
2015-09-18	$8.50	$8.58	$8.44	$8.55	$6.29	32,124
2015-09-17	$8.51	$8.60	$8.49	$8.56	$6.30	17,607
2015-09-16	$8.54	$8.56	$8.49	$8.55	$6.29	31,269
2015-09-15	$8.52	$8.54	$8.50	$8.53	$6.28	12,711
2015-09-14	$8.54	$8.54	$8.43	$8.50	$6.26	20,607
2015-09-11	$8.46	$8.53	$8.43	$8.52	$6.27	44,754
2015-09-10	$8.43	$8.47	$8.36	$8.46	$6.23	62,099
2015-09-09	$8.53	$8.53	$8.39	$8.42	$6.20	364,974
2015-09-08	$8.44	$8.47	$8.39	$8.46	$6.23	45,244
2015-09-04	$8.35	$8.35	$8.31	$8.35	$6.15	29,591
2015-09-03	$8.40	$8.41	$8.33	$8.37	$6.16	26,302
2015-09-02	$8.37	$8.39	$8.31	$8.37	$6.16	41,215
2015-09-01	$8.27	$8.33	$8.18	$8.27	$6.09	82,613
2015-08-31	$8.39	$8.44	$8.34	$8.41	$6.19	41,212
2015-08-28	$8.32	$8.41	$8.31	$8.41	$6.19	27,611
2015-08-27	$8.34	$8.41	$8.29	$8.35	$6.15	32,408
2015-08-26	$8.17	$8.30	$8.09	$8.27	$6.09	83,341
2015-08-25	$8.29	$8.47	$8.04	$8.06	$5.93	50,229
2015-08-24	$8.17	$8.23	$7.34	$8.14	$5.99	99,992
2015-08-21	$8.51	$8.57	$8.43	$8.43	$6.21	59,951
2015-08-20	$8.64	$8.64	$8.56	$8.56	$6.30	26,622
2015-08-19	$8.71	$8.75	$8.66	$8.71	$6.41	19,516
2015-08-18	$8.70	$8.74	$8.65	$8.73	$6.43	31,028
2015-08-17	$8.74	$8.75	$8.70	$8.74	$6.43	40,061
2015-08-14	$8.77	$8.79	$8.73	$8.77	$6.46	49,502
2015-08-13	$8.80	$8.80	$8.70	$8.76	$6.45	20,018
2015-08-12	$8.75	$8.79	$8.69	$8.79	$6.47	37,104
2015-08-11	$9.01	$9.03	$8.92	$9.03	$6.49	43,757
2015-08-10	$9.02	$9.10	$9.02	$9.05	$6.51	53,569
2015-08-07	$9.06	$9.10	$9.00	$9.03	$6.49	24,576
2015-08-06	$9.11	$9.11	$9.06	$9.10	$6.54	42,162
2015-08-05	$9.12	$9.18	$9.11	$9.13	$6.56	32,215
2015-08-04	$9.08	$9.10	$9.03	$9.07	$6.52	41,341
2015-08-03	$9.07	$9.09	$9.02	$9.04	$6.50	38,423
2015-07-31	$9.08	$9.09	$9.03	$9.06	$6.51	48,970
2015-07-30	$9.02	$9.08	$9.02	$9.04	$6.50	22,104
2015-07-29	$9.05	$9.06	$8.97	$9.04	$6.50	62,057
2015-07-28	$9.00	$9.08	$9.00	$9.05	$6.51	41,026
2015-07-27	$9.07	$9.10	$8.94	$8.97	$6.45	42,546
2015-07-24	$9.18	$9.24	$9.10	$9.10	$6.54	47,733
2015-07-23	$9.24	$9.24	$9.18	$9.23	$6.64	85,573
2015-07-22	$9.18	$9.24	$9.18	$9.22	$6.63	41,799
2015-07-21	$9.27	$9.27	$9.16	$9.24	$6.64	37,897
2015-07-20	$9.30	$9.33	$9.29	$9.30	$6.69	143,731
2015-07-17	$9.24	$9.34	$9.22	$9.32	$6.70	54,760