Mackinac Financial Corp (MFNC) Stock

Data as of May 8, 2024

$21.50 ($0.12) 0.56%

Mackinac Financial Corp - Daily Information

Click for more stock information on Mackinac Financial Corp.

Daily Information	Data
Date	May 8, 2024
Open	$21.23
Previous Close	$21.50
High	$21.78
Low	$21.07
Adjusted Open	$21.23
Previous Adjusted Close	$21.50
Adjusted High	$21.78
Adjusted Low	$21.07

About Mackinac Financial Corp (MFNC)

Mackinac Financial Corp is a financial services holding company with a headquarters in Manistique, Michigan. The company was founded in 1982 and its banking subsidiary, mBank, was founded as Citizens National Bank of Manistique in July of that year. Since its founding, Mackinac Financial Corp has experienced significant growth. It has grown to include assets of $2.7 billion, deposits of $1.9 billion and equity of over $300 million. As of June 30th, 2020, Mackinac Financial Corp has 39 branch locations spread throughout the Upper Peninsula and Northern Wisconsin and serves businesses, customers and their communities with a variety of banking services, including deposit and loan products. The company also focuses on providing its customers with a variety of digital banking products and services, as well as an emphasis on financial education. The digital services feature mobile banking and access to ATMs across the United States.

Invest in Mackinac Financial Corp (MFNC)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Mackinac Financial Corp (MFNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-03	$21.23	$21.78	$21.07	$21.50	$21.50	194,294
2021-09-02	$21.34	$21.44	$21.09	$21.38	$21.38	3,530
2021-09-01	$20.97	$21.31	$20.97	$21.21	$21.21	8,667
2021-08-31	$21.24	$21.50	$21.08	$21.16	$21.16	21,752
2021-08-30	$21.56	$21.68	$21.35	$21.38	$21.38	6,643
2021-08-27	$21.08	$21.73	$21.08	$21.43	$21.43	8,192
2021-08-26	$21.21	$21.42	$21.18	$21.25	$21.25	32,152
2021-08-25	$21.01	$21.36	$20.85	$21.12	$21.12	59,072
2021-08-24	$21.24	$21.24	$20.82	$21.02	$21.02	10,912
2021-08-23	$21.03	$21.44	$20.87	$21.44	$21.44	5,331
2021-08-20	$20.74	$21.20	$20.74	$21.20	$21.20	2,255
2021-08-19	$20.52	$20.92	$20.50	$20.92	$20.92	14,004
2021-08-18	$20.75	$21.11	$20.75	$20.87	$20.87	23,588
2021-08-17	$20.86	$20.95	$20.74	$20.86	$20.86	29,530
2021-08-16	$20.89	$21.11	$20.89	$21.02	$21.02	15,873
2021-08-13	$20.89	$21.05	$20.89	$21.04	$21.04	4,913
2021-08-12	$21.01	$21.12	$20.93	$21.07	$21.07	19,071
2021-08-11	$20.97	$21.12	$20.87	$21.07	$21.07	15,930
2021-08-10	$20.73	$21.03	$20.71	$20.94	$20.94	26,427
2021-08-09	$20.79	$20.91	$20.70	$20.82	$20.82	4,748
2021-08-06	$20.47	$20.90	$20.47	$20.81	$20.81	99,449
2021-08-05	$20.16	$20.50	$20.16	$20.45	$20.45	8,511
2021-08-04	$20.39	$20.52	$20.16	$20.16	$20.16	5,477
2021-08-03	$20.36	$20.64	$20.27	$20.56	$20.56	11,822
2021-08-02	$20.26	$20.57	$20.22	$20.42	$20.42	29,424
2021-07-30	$20.49	$20.60	$20.18	$20.27	$20.27	31,254
2021-07-29	$20.30	$20.51	$20.30	$20.38	$20.38	21,922
2021-07-28	$20.02	$20.37	$20.02	$20.33	$20.33	15,416
2021-07-27	$19.85	$20.22	$19.85	$20.17	$20.17	38,879
2021-07-26	$19.70	$20.00	$19.70	$20.00	$20.00	11,818
2021-07-23	$19.80	$19.85	$19.46	$19.85	$19.85	92,288
2021-07-22	$20.11	$20.11	$19.69	$19.80	$19.80	16,703
2021-07-21	$19.74	$20.30	$19.74	$20.11	$20.11	41,315
2021-07-20	$19.73	$19.99	$19.50	$19.50	$19.50	25,009
2021-07-19	$19.55	$19.60	$19.33	$19.34	$19.34	33,001
2021-07-16	$19.76	$20.11	$19.76	$19.77	$19.77	38,798
2021-07-15	$19.34	$19.83	$19.34	$19.83	$19.83	10,639
2021-07-14	$19.69	$19.79	$19.42	$19.50	$19.50	14,970
2021-07-13	$19.72	$19.96	$19.56	$19.77	$19.77	5,693
2021-07-12	$19.46	$19.88	$19.46	$19.88	$19.88	73,265
2021-07-09	$19.36	$19.86	$19.36	$19.58	$19.58	63,187
2021-07-08	$19.52	$19.74	$19.20	$19.25	$19.25	47,715
2021-07-07	$19.75	$19.91	$19.59	$19.65	$19.65	23,324
2021-07-06	$20.03	$20.03	$19.42	$19.82	$19.82	66,008
2021-07-02	$19.77	$20.04	$19.57	$19.89	$19.89	20,201
2021-07-01	$19.73	$20.14	$19.65	$19.79	$19.79	38,088
2021-06-30	$19.95	$19.96	$19.68	$19.76	$19.62	29,688
2021-06-29	$20.16	$20.25	$19.94	$19.94	$19.80	23,341
2021-06-28	$19.98	$20.18	$19.86	$20.16	$20.02	41,110
2021-06-25	$20.11	$20.35	$19.84	$19.87	$19.73	1,294,282
2021-06-24	$19.83	$20.12	$19.72	$20.01	$19.87	55,971
2021-06-23	$20.05	$20.25	$19.85	$19.92	$19.78	64,190
2021-06-22	$19.88	$20.09	$19.56	$19.89	$19.75	53,422
2021-06-21	$19.81	$20.21	$19.78	$20.08	$19.94	56,030
2021-06-18	$20.15	$20.25	$19.55	$19.77	$19.63	62,496
2021-06-17	$20.95	$21.19	$20.37	$20.46	$20.32	64,142
2021-06-16	$20.67	$20.98	$20.62	$20.95	$20.80	79,089
2021-06-15	$20.60	$21.09	$20.60	$20.90	$20.75	64,256
2021-06-14	$20.82	$20.86	$20.51	$20.71	$20.56	40,307
2021-06-11	$20.91	$20.96	$20.74	$20.83	$20.68	79,863
2021-06-10	$21.02	$21.10	$20.86	$20.86	$20.71	54,978
2021-06-09	$21.50	$21.50	$21.01	$21.09	$20.94	35,482
2021-06-08	$21.55	$21.72	$21.41	$21.50	$21.35	44,960
2021-06-07	$21.40	$21.73	$21.29	$21.62	$21.47	42,058
2021-06-04	$21.55	$21.77	$21.40	$21.43	$21.28	32,918
2021-06-03	$21.59	$21.74	$21.46	$21.61	$21.46	31,814
2021-06-02	$21.65	$21.76	$21.29	$21.52	$21.37	42,080
2021-06-01	$21.71	$21.88	$21.65	$21.70	$21.55	50,058
2021-05-28	$21.59	$21.71	$21.37	$21.68	$21.53	33,251
2021-05-27	$21.08	$21.59	$21.08	$21.47	$21.32	30,398
2021-05-26	$21.24	$21.24	$20.92	$21.08	$20.93	129,314
2021-05-25	$21.52	$21.63	$21.09	$21.10	$20.95	28,772
2021-05-24	$21.47	$21.67	$21.31	$21.60	$21.45	16,285
2021-05-21	$21.50	$21.73	$21.39	$21.53	$21.38	23,323
2021-05-20	$21.18	$21.41	$20.84	$21.37	$21.22	61,785
2021-05-19	$21.29	$21.29	$20.80	$21.21	$21.06	32,478
2021-05-18	$21.67	$21.73	$21.34	$21.35	$21.20	20,846
2021-05-17	$21.60	$21.78	$21.52	$21.57	$21.42	20,356
2021-05-14	$21.70	$21.78	$21.55	$21.75	$21.60	34,872
2021-05-13	$21.03	$21.76	$20.93	$21.57	$21.42	80,359
2021-05-12	$21.76	$22.00	$21.07	$21.10	$20.95	87,105
2021-05-11	$21.50	$21.89	$21.50	$21.78	$21.63	88,871
2021-05-10	$21.88	$22.00	$21.58	$21.72	$21.57	99,507
2021-05-07	$21.85	$22.19	$21.77	$21.92	$21.77	90,463
2021-05-06	$21.65	$22.05	$21.34	$22.02	$21.87	105,373
2021-05-05	$21.60	$21.74	$21.35	$21.69	$21.54	43,027
2021-05-04	$21.70	$21.80	$21.50	$21.63	$21.48	172,540
2021-05-03	$21.70	$21.83	$21.42	$21.74	$21.59	130,607
2021-04-30	$21.39	$21.70	$21.35	$21.70	$21.55	88,647
2021-04-29	$21.43	$21.79	$21.42	$21.44	$21.29	112,415
2021-04-28	$21.50	$21.61	$21.23	$21.35	$21.20	123,036
2021-04-27	$21.65	$21.70	$21.36	$21.55	$21.40	150,269
2021-04-26	$21.64	$21.95	$21.38	$21.60	$21.45	220,912
2021-04-23	$21.11	$21.70	$21.11	$21.48	$21.33	258,306
2021-04-22	$21.28	$21.30	$20.98	$21.15	$21.00	76,035
2021-04-21	$20.91	$21.30	$20.85	$21.19	$21.04	268,859
2021-04-20	$20.88	$21.25	$20.80	$20.85	$20.70	119,724
2021-04-19	$21.10	$21.24	$20.85	$20.95	$20.80	112,050
2021-04-16	$21.38	$21.39	$20.92	$21.14	$20.99	162,348
2021-04-15	$21.10	$21.53	$20.99	$21.23	$21.08	301,750
2021-04-14	$20.77	$21.50	$20.52	$21.35	$21.20	761,158
2021-04-13	$19.88	$21.95	$18.93	$21.16	$21.01	15,131,939
2021-04-12	$13.58	$13.66	$13.10	$13.17	$13.08	255,481
2021-04-09	$13.98	$13.98	$13.60	$13.70	$13.46	33,430
2021-04-08	$13.79	$13.92	$13.69	$13.87	$13.63	16,454
2021-04-07	$13.95	$14.03	$13.55	$13.63	$13.39	75,323
2021-04-06	$13.96	$14.14	$13.80	$13.91	$13.67	27,832
2021-04-05	$14.31	$14.39	$13.76	$13.95	$13.71	19,644
2021-04-01	$14.21	$14.26	$14.07	$14.18	$13.93	6,467
2021-03-31	$14.59	$14.79	$13.95	$14.02	$13.78	38,294
2021-03-30	$13.72	$14.75	$13.72	$14.62	$14.36	36,295
2021-03-29	$14.37	$14.45	$13.75	$13.75	$13.51	20,844
2021-03-26	$13.89	$14.43	$13.88	$14.37	$14.12	7,044
2021-03-25	$14.00	$14.69	$13.60	$13.89	$13.65	26,703
2021-03-24	$14.03	$14.76	$13.75	$13.75	$13.51	11,703
2021-03-23	$14.09	$14.18	$13.75	$14.00	$13.76	22,324
2021-03-22	$15.08	$15.08	$14.00	$14.01	$13.77	21,235
2021-03-19	$14.00	$15.58	$13.92	$15.27	$15.00	104,093
2021-03-18	$14.00	$14.63	$13.93	$14.13	$13.88	24,992
2021-03-17	$13.64	$14.24	$13.64	$13.96	$13.72	13,969
2021-03-16	$14.16	$14.28	$13.37	$13.91	$13.67	33,459
2021-03-15	$14.26	$14.29	$14.03	$14.19	$13.94	32,170
2021-03-12	$14.58	$14.85	$14.55	$14.64	$14.38	34,935
2021-03-11	$14.72	$14.84	$14.24	$14.66	$14.40	15,888
2021-03-10	$14.58	$14.77	$14.57	$14.77	$14.51	20,885
2021-03-09	$14.69	$14.72	$14.18	$14.58	$14.33	33,830
2021-03-08	$14.58	$14.85	$14.30	$14.72	$14.46	27,432
2021-03-05	$14.20	$15.00	$14.20	$14.59	$14.34	19,751
2021-03-04	$13.71	$14.22	$13.53	$14.04	$13.79	26,703
2021-03-03	$13.50	$13.77	$13.27	$13.32	$13.09	15,537
2021-03-02	$13.25	$13.36	$12.95	$12.98	$12.75	11,795
2021-03-01	$13.00	$13.45	$12.90	$13.09	$12.86	11,090
2021-02-26	$12.99	$13.28	$12.85	$12.90	$12.67	12,617
2021-02-25	$13.70	$13.70	$13.20	$13.31	$13.08	13,831
2021-02-24	$13.45	$13.91	$13.37	$13.80	$13.56	11,076
2021-02-23	$13.05	$13.42	$13.05	$13.30	$13.07	12,283
2021-02-22	$12.49	$13.05	$12.48	$12.93	$12.70	14,605
2021-02-19	$12.47	$12.84	$12.45	$12.60	$12.38	29,946
2021-02-18	$12.73	$12.81	$12.45	$12.45	$12.23	8,666
2021-02-17	$12.18	$12.78	$12.17	$12.73	$12.51	13,104
2021-02-16	$13.07	$13.07	$12.70	$12.75	$12.53	17,317
2021-02-12	$13.23	$13.42	$12.81	$12.90	$12.67	9,102
2021-02-11	$13.05	$13.48	$12.87	$13.21	$12.98	22,652
2021-02-10	$13.04	$13.29	$12.70	$12.84	$12.62	12,784
2021-02-09	$13.23	$13.26	$12.86	$13.11	$12.88	6,502
2021-02-08	$13.06	$13.41	$13.06	$13.34	$13.11	11,134
2021-02-05	$13.16	$13.30	$12.70	$13.08	$12.85	29,825
2021-02-04	$13.10	$13.48	$12.90	$13.14	$12.91	13,923
2021-02-03	$13.30	$13.34	$12.94	$13.17	$12.94	13,780
2021-02-02	$12.87	$13.68	$12.87	$13.46	$13.22	18,713
2021-02-01	$12.51	$13.00	$12.32	$12.79	$12.57	16,753
2021-01-29	$12.81	$12.81	$11.75	$12.52	$12.30	51,203
2021-01-28	$13.05	$13.05	$12.40	$12.80	$12.58	13,539
2021-01-27	$12.71	$12.83	$12.07	$12.82	$12.60	33,405
2021-01-26	$12.84	$13.90	$12.71	$12.87	$12.65	15,710
2021-01-25	$13.10	$13.15	$12.56	$13.06	$12.83	22,427
2021-01-22	$12.93	$13.36	$12.70	$13.34	$13.11	17,789
2021-01-21	$13.50	$13.90	$12.94	$12.96	$12.73	16,508
2021-01-20	$13.65	$14.12	$13.16	$13.29	$13.06	9,221
2021-01-19	$13.43	$14.16	$13.12	$13.70	$13.46	21,753
2021-01-15	$13.82	$13.82	$13.35	$13.43	$13.20	17,314
2021-01-14	$13.44	$14.59	$13.44	$14.00	$13.76	18,520
2021-01-13	$13.44	$14.00	$13.44	$13.50	$13.26	7,769
2021-01-12	$13.32	$13.78	$13.24	$13.61	$13.37	10,195
2021-01-11	$13.12	$13.50	$12.95	$13.35	$13.12	150,833
2021-01-08	$13.30	$13.54	$12.85	$13.09	$12.86	9,193
2021-01-07	$13.16	$13.63	$13.16	$13.42	$13.19	16,737
2021-01-06	$12.74	$13.24	$12.74	$13.10	$12.87	22,697
2021-01-05	$12.60	$12.75	$12.60	$12.65	$12.43	17,113
2021-01-04	$12.75	$12.91	$12.57	$12.61	$12.39	29,662
2020-12-31	$13.04	$13.07	$12.76	$12.76	$12.54	10,496
2020-12-30	$12.92	$13.06	$12.88	$12.99	$12.76	63,534
2020-12-29	$12.93	$13.01	$12.81	$13.00	$12.77	16,960
2020-12-28	$12.92	$12.97	$12.90	$12.93	$12.70	7,003
2020-12-24	$12.96	$12.96	$12.80	$12.80	$12.58	4,247
2020-12-23	$13.01	$13.19	$12.92	$13.01	$12.64	14,697
2020-12-22	$12.97	$12.97	$12.80	$12.90	$12.54	9,620
2020-12-21	$12.80	$13.17	$12.80	$12.80	$12.44	24,045
2020-12-18	$12.98	$13.48	$12.79	$12.90	$12.54	41,167
2020-12-17	$12.70	$13.04	$12.70	$12.98	$12.62	72,904
2020-12-16	$12.75	$13.08	$12.62	$12.62	$12.27	14,922
2020-12-15	$12.74	$13.33	$12.51	$12.51	$12.16	18,335
2020-12-14	$12.57	$12.87	$12.57	$12.58	$12.23	15,464
2020-12-11	$12.69	$12.81	$11.41	$12.57	$12.22	25,006
2020-12-10	$12.96	$13.19	$12.60	$12.63	$12.28	23,049
2020-12-09	$13.18	$13.35	$13.05	$13.05	$12.68	15,963
2020-12-08	$12.75	$13.08	$12.75	$13.08	$12.71	13,719
2020-12-07	$13.05	$13.05	$12.76	$12.76	$12.40	10,484
2020-12-04	$12.95	$13.00	$12.77	$12.92	$12.56	12,467
2020-12-03	$12.54	$12.88	$12.49	$12.80	$12.44	9,261
2020-12-02	$12.41	$12.78	$12.14	$12.39	$12.04	13,546
2020-12-01	$12.37	$12.59	$12.35	$12.35	$12.00	7,605
2020-11-30	$12.45	$12.45	$11.95	$12.17	$11.83	9,374
2020-11-27	$12.75	$12.75	$12.31	$12.40	$12.05	12,556
2020-11-25	$13.24	$13.48	$12.92	$13.00	$12.63	5,475
2020-11-24	$12.94	$13.35	$12.82	$13.20	$12.83	23,395
2020-11-23	$12.60	$12.76	$12.48	$12.66	$12.30	10,407
2020-11-20	$12.51	$12.53	$12.13	$12.51	$12.16	6,626
2020-11-19	$12.58	$12.70	$11.68	$12.70	$12.34	12,534
2020-11-18	$12.93	$12.99	$12.58	$12.58	$12.23	12,358
2020-11-17	$12.60	$13.50	$12.44	$12.73	$12.37	21,422
2020-11-16	$12.46	$12.65	$12.35	$12.59	$12.24	21,955
2020-11-13	$12.15	$12.38	$12.10	$12.24	$11.90	15,855
2020-11-12	$12.25	$12.25	$11.77	$12.00	$11.66	7,279
2020-11-11	$12.23	$12.47	$12.04	$12.47	$12.12	9,516
2020-11-10	$11.77	$12.35	$11.77	$12.11	$11.77	27,460
2020-11-09	$11.49	$12.10	$11.40	$11.64	$11.31	32,634
2020-11-06	$11.18	$11.18	$10.98	$10.98	$10.67	11,503
2020-11-05	$10.96	$11.17	$10.43	$11.02	$10.71	11,714
2020-11-04	$10.58	$10.94	$10.58	$10.83	$10.53	4,258
2020-11-03	$10.28	$10.88	$10.28	$10.86	$10.55	16,044
2020-11-02	$10.17	$10.17	$9.95	$10.15	$9.86	4,927
2020-10-30	$9.90	$10.44	$9.67	$9.93	$9.65	9,524
2020-10-29	$10.04	$10.24	$9.72	$10.18	$9.89	10,088
2020-10-28	$10.29	$10.74	$10.00	$10.06	$9.78	11,310
2020-10-27	$10.44	$10.73	$10.43	$10.43	$10.14	3,219
2020-10-26	$10.64	$10.75	$10.33	$10.62	$10.32	20,370
2020-10-23	$10.65	$10.89	$10.65	$10.77	$10.47	7,646
2020-10-22	$10.79	$10.79	$10.72	$10.72	$10.42	10,532
2020-10-21	$10.75	$10.82	$10.72	$10.77	$10.47	4,839
2020-10-20	$10.68	$10.79	$10.62	$10.79	$10.49	3,312
2020-10-19	$10.73	$10.73	$10.60	$10.62	$10.32	8,526
2020-10-16	$10.70	$10.78	$10.53	$10.72	$10.42	7,068
2020-10-15	$10.52	$10.78	$10.52	$10.77	$10.47	14,569
2020-10-14	$10.70	$10.85	$10.45	$10.61	$10.31	7,791
2020-10-13	$10.48	$10.84	$10.36	$10.61	$10.31	40,367
2020-10-12	$10.29	$10.59	$10.29	$10.49	$10.20	8,561
2020-10-09	$10.13	$10.25	$10.09	$10.24	$9.95	18,946
2020-10-08	$10.00	$10.15	$9.99	$10.01	$9.73	14,438
2020-10-07	$9.95	$10.15	$9.91	$10.00	$9.72	16,822
2020-10-06	$9.94	$10.15	$9.80	$9.80	$9.52	12,257
2020-10-05	$9.54	$9.89	$9.40	$9.88	$9.60	12,550
2020-10-02	$9.28	$9.58	$9.25	$9.54	$9.27	5,437
2020-10-01	$9.32	$9.79	$9.28	$9.46	$9.19	16,949
2020-09-30	$9.63	$9.73	$9.53	$9.65	$9.38	8,706
2020-09-29	$9.48	$9.96	$9.33	$9.82	$9.41	12,468
2020-09-28	$9.12	$9.50	$9.04	$9.31	$8.92	20,490
2020-09-25	$9.26	$9.60	$9.06	$9.06	$8.68	17,062
2020-09-24	$9.37	$9.37	$9.03	$9.03	$8.65	11,800
2020-09-23	$9.61	$9.75	$9.10	$9.14	$8.76	17,326
2020-09-22	$9.52	$9.92	$9.25	$9.78	$9.37	16,450
2020-09-21	$9.69	$9.78	$9.31	$9.36	$8.97	29,085
2020-09-18	$10.19	$10.19	$9.30	$9.93	$9.51	48,484
2020-09-17	$9.83	$10.10	$9.75	$10.10	$9.68	14,268
2020-09-16	$9.70	$9.93	$9.50	$9.90	$9.48	14,234
2020-09-15	$9.72	$9.89	$9.30	$9.62	$9.22	19,528
2020-09-14	$9.74	$9.81	$9.54	$9.73	$9.32	9,842
2020-09-11	$10.07	$10.07	$9.55	$9.55	$9.15	7,065
2020-09-10	$9.82	$10.08	$9.82	$10.07	$9.65	8,788
2020-09-09	$10.01	$10.01	$9.75	$9.82	$9.41	14,225
2020-09-08	$10.04	$10.10	$9.59	$9.84	$9.43	18,084
2020-09-04	$9.88	$10.26	$9.72	$10.26	$9.83	8,074
2020-09-03	$10.09	$10.11	$9.61	$9.76	$9.35	9,598
2020-09-02	$10.10	$10.17	$10.00	$10.17	$9.74	33,420
2020-09-01	$9.90	$10.13	$9.80	$10.13	$9.70	7,099
2020-08-31	$10.05	$10.22	$9.94	$10.02	$9.60	14,638
2020-08-28	$9.67	$10.18	$9.67	$10.18	$9.75	36,670
2020-08-27	$9.99	$10.01	$9.47	$9.61	$9.21	12,862
2020-08-26	$9.89	$10.21	$9.75	$9.91	$9.49	5,276
2020-08-25	$9.76	$10.04	$9.66	$9.75	$9.34	2,886
2020-08-24	$9.82	$9.91	$9.56	$9.64	$9.24	7,191
2020-08-21	$9.76	$9.86	$9.45	$9.62	$9.22	18,215
2020-08-20	$9.66	$9.87	$9.66	$9.80	$9.39	4,832
2020-08-19	$9.66	$9.88	$9.66	$9.75	$9.34	4,025
2020-08-18	$9.99	$10.02	$9.60	$9.60	$9.20	8,508
2020-08-17	$10.21	$10.21	$9.93	$9.93	$9.51	7,852
2020-08-14	$9.52	$10.17	$9.52	$10.17	$9.74	6,194
2020-08-13	$10.04	$10.06	$9.88	$9.90	$9.48	5,167
2020-08-12	$10.08	$10.09	$10.00	$10.04	$9.62	10,515
2020-08-11	$9.99	$10.07	$9.80	$9.92	$9.50	16,224
2020-08-10	$9.75	$10.08	$9.75	$9.99	$9.57	16,307
2020-08-07	$9.50	$9.60	$9.41	$9.50	$9.10	66,430
2020-08-06	$9.50	$9.50	$9.32	$9.44	$9.04	3,493
2020-08-05	$9.20	$9.50	$9.20	$9.50	$9.10	7,488
2020-08-04	$9.39	$9.44	$9.10	$9.35	$8.96	9,347
2020-08-03	$9.26	$9.40	$9.21	$9.40	$9.01	4,912
2020-07-31	$9.49	$9.50	$9.02	$9.10	$8.72	19,850
2020-07-30	$9.06	$9.49	$9.00	$9.31	$8.92	7,188
2020-07-29	$9.46	$9.50	$9.15	$9.40	$9.01	8,992
2020-07-28	$9.35	$9.61	$9.35	$9.41	$9.01	25,613
2020-07-27	$9.20	$9.50	$9.20	$9.48	$9.08	5,112
2020-07-24	$9.37	$9.76	$9.10	$9.10	$8.72	11,741
2020-07-23	$9.36	$9.60	$9.21	$9.25	$8.86	5,601
2020-07-22	$9.49	$9.49	$9.25	$9.45	$9.05	8,937
2020-07-21	$9.12	$9.49	$9.00	$9.49	$9.09	9,379
2020-07-20	$8.61	$9.30	$8.61	$9.12	$8.74	11,821
2020-07-17	$9.31	$9.95	$8.50	$8.61	$8.25	31,915
2020-07-16	$9.73	$9.88	$9.32	$9.32	$8.93	8,169
2020-07-15	$9.45	$9.95	$9.45	$9.70	$9.29	18,637
2020-07-14	$9.22	$9.43	$9.11	$9.35	$8.96	6,519
2020-07-13	$9.59	$9.68	$9.35	$9.49	$9.09	13,663
2020-07-10	$9.28	$9.59	$9.16	$9.54	$9.14	12,145
2020-07-09	$9.38	$9.99	$8.86	$9.08	$8.70	23,860
2020-07-08	$9.36	$9.69	$9.10	$9.48	$9.08	14,096
2020-07-07	$9.66	$10.10	$9.36	$9.36	$8.97	20,534
2020-07-06	$10.23	$10.33	$9.64	$9.84	$9.43	19,108
2020-07-02	$10.14	$10.43	$10.06	$10.30	$9.87	12,508
2020-07-01	$10.10	$10.50	$10.10	$10.39	$9.82	18,282
2020-06-30	$10.11	$10.86	$9.96	$10.37	$9.80	18,670
2020-06-29	$10.35	$10.99	$10.11	$10.29	$9.73	32,650
2020-06-26	$9.87	$11.15	$9.40	$10.50	$9.92	110,565
2020-06-25	$9.50	$10.16	$9.36	$10.07	$9.52	19,441
2020-06-24	$9.91	$10.36	$9.17	$9.45	$8.93	21,746
2020-06-23	$10.39	$10.75	$9.91	$10.10	$9.55	18,444
2020-06-22	$9.80	$10.21	$9.66	$10.21	$9.65	13,169
2020-06-19	$9.77	$9.86	$9.20	$9.86	$9.32	37,823
2020-06-18	$9.70	$9.99	$9.51	$9.61	$9.08	9,011
2020-06-17	$10.11	$10.28	$9.23	$9.31	$8.80	11,289
2020-06-16	$10.29	$10.54	$9.60	$10.39	$9.82	14,274
2020-06-15	$9.28	$10.07	$9.00	$9.92	$9.38	17,922
2020-06-12	$9.92	$9.92	$9.13	$9.28	$8.77	18,853
2020-06-11	$10.20	$10.50	$9.38	$9.50	$8.98	30,649
2020-06-10	$10.91	$11.11	$10.50	$10.57	$9.99	15,126
2020-06-09	$11.10	$11.15	$10.55	$10.90	$10.30	11,802
2020-06-08	$11.11	$11.46	$10.99	$11.14	$10.53	18,715
2020-06-05	$10.87	$11.09	$10.54	$10.76	$10.17	16,539
2020-06-04	$10.44	$10.48	$10.01	$10.11	$9.56	11,706
2020-06-03	$9.84	$10.44	$9.74	$10.39	$9.82	13,103
2020-06-02	$10.20	$10.37	$9.46	$9.46	$8.94	32,362
2020-06-01	$10.50	$10.84	$9.90	$9.90	$9.36	23,260
2020-05-29	$10.12	$10.86	$9.82	$10.51	$9.93	22,712
2020-05-28	$10.90	$11.02	$10.12	$10.19	$9.63	18,385
2020-05-27	$10.10	$10.96	$10.09	$10.83	$10.24	29,732
2020-05-26	$9.92	$10.10	$9.70	$9.94	$9.39	8,683
2020-05-22	$9.60	$9.73	$9.37	$9.48	$8.96	4,681
2020-05-21	$10.07	$10.07	$9.50	$9.50	$8.98	9,157
2020-05-20	$9.41	$10.01	$9.16	$9.93	$9.39	17,320
2020-05-19	$9.40	$9.78	$9.00	$9.18	$8.68	10,679
2020-05-18	$8.81	$9.71	$8.81	$9.71	$9.18	27,651
2020-05-15	$8.65	$8.81	$8.08	$8.70	$8.22	19,938
2020-05-14	$8.35	$8.78	$8.32	$8.70	$8.22	18,843
2020-05-13	$8.67	$9.22	$8.21	$8.49	$8.02	22,031
2020-05-12	$9.54	$9.67	$8.70	$8.70	$8.22	26,316
2020-05-11	$10.00	$10.00	$9.48	$9.54	$9.02	21,407
2020-05-08	$9.94	$10.40	$9.86	$9.91	$9.37	14,746
2020-05-07	$9.75	$9.94	$9.64	$9.82	$9.28	15,545
2020-05-06	$9.80	$11.12	$9.60	$9.64	$9.11	24,062
2020-05-05	$10.10	$10.99	$9.65	$9.72	$9.19	15,667
2020-05-04	$9.72	$10.23	$9.63	$10.10	$9.55	13,892
2020-05-01	$10.45	$10.45	$9.33	$9.59	$9.06	27,293
2020-04-30	$10.65	$10.82	$10.31	$10.32	$9.75	15,173
2020-04-29	$10.00	$12.01	$9.98	$11.01	$10.41	36,657
2020-04-28	$10.09	$10.39	$9.61	$10.00	$9.45	15,784
2020-04-27	$9.74	$10.43	$9.73	$10.42	$9.85	19,607
2020-04-24	$9.64	$9.99	$9.34	$9.84	$9.30	5,214
2020-04-23	$9.07	$9.91	$9.07	$9.91	$9.37	9,250
2020-04-22	$9.25	$9.87	$9.25	$9.26	$8.75	7,175
2020-04-21	$9.54	$9.99	$9.14	$9.28	$8.77	10,690
2020-04-20	$9.59	$9.97	$9.59	$9.85	$9.31	16,082
2020-04-17	$9.09	$10.23	$9.09	$9.95	$9.40	27,781
2020-04-16	$9.33	$9.33	$8.71	$8.87	$8.38	38,578
2020-04-15	$9.44	$9.63	$8.71	$9.34	$8.83	25,796
2020-04-14	$10.25	$10.75	$9.70	$9.70	$9.17	21,758
2020-04-13	$10.75	$10.80	$9.83	$10.16	$9.47	25,969
2020-04-09	$10.65	$10.75	$10.50	$10.75	$10.02	20,367
2020-04-08	$9.98	$10.35	$9.98	$10.35	$9.64	25,934
2020-04-07	$10.50	$10.50	$9.97	$10.23	$9.53	18,355
2020-04-06	$10.80	$10.83	$10.24	$10.43	$9.72	27,106
2020-04-03	$9.75	$10.17	$9.46	$9.90	$9.22	25,844
2020-04-02	$9.51	$10.39	$9.08	$9.96	$9.28	49,851
2020-04-01	$10.31	$11.08	$9.75	$9.75	$9.08	34,173
2020-03-31	$9.57	$10.45	$9.39	$10.45	$9.74	28,439
2020-03-30	$8.96	$10.04	$8.96	$9.89	$9.21	14,492
2020-03-27	$9.89	$10.64	$8.80	$8.97	$8.36	19,465
2020-03-26	$9.42	$10.51	$9.00	$10.51	$9.79	17,100
2020-03-25	$9.70	$10.20	$8.16	$9.43	$8.79	40,776
2020-03-24	$7.50	$9.48	$7.50	$9.48	$8.83	64,463
2020-03-23	$8.51	$8.51	$6.52	$7.37	$6.87	51,546
2020-03-20	$9.94	$10.00	$8.76	$9.33	$8.69	42,244
2020-03-19	$10.23	$10.23	$9.88	$10.00	$9.32	50,942
2020-03-18	$11.31	$12.12	$10.20	$10.20	$9.50	113,336
2020-03-17	$10.48	$13.65	$9.97	$13.65	$12.72	22,655
2020-03-16	$9.39	$11.25	$9.25	$10.04	$9.35	17,218
2020-03-13	$11.59	$11.83	$11.25	$11.44	$10.66	16,363
2020-03-12	$11.50	$11.77	$10.79	$10.79	$10.05	166,112
2020-03-11	$12.00	$12.26	$11.90	$11.98	$11.16	11,081
2020-03-10	$12.04	$12.72	$11.68	$12.05	$11.23	20,435
2020-03-09	$13.35	$13.35	$11.26	$11.68	$10.88	18,043
2020-03-06	$13.35	$14.00	$13.35	$13.40	$12.48	7,712
2020-03-05	$14.04	$14.04	$13.10	$13.44	$12.52	12,136
2020-03-04	$14.00	$14.31	$14.00	$14.30	$13.32	15,335
2020-03-03	$14.47	$14.47	$13.70	$13.79	$12.85	13,965
2020-03-02	$14.00	$14.60	$14.00	$14.43	$13.44	23,393
2020-02-28	$14.00	$14.75	$13.91	$13.99	$13.03	22,086
2020-02-27	$14.78	$14.80	$13.76	$14.65	$13.65	15,812
2020-02-26	$15.00	$15.05	$14.95	$14.99	$13.97	6,295
2020-02-25	$15.15	$15.19	$14.51	$14.99	$13.97	10,595
2020-02-24	$15.25	$15.25	$14.90	$14.99	$13.97	10,852
2020-02-21	$15.69	$15.75	$15.40	$15.47	$14.41	7,116
2020-02-20	$15.37	$15.54	$15.37	$15.54	$14.48	5,234
2020-02-19	$15.30	$15.37	$15.12	$15.28	$14.24	2,514
2020-02-18	$15.35	$15.62	$15.17	$15.45	$14.39	5,728
2020-02-14	$15.64	$15.75	$15.41	$15.46	$14.40	4,683
2020-02-13	$15.74	$15.74	$15.74	$15.74	$14.67	1,466
2020-02-12	$15.61	$15.75	$15.61	$15.75	$14.67	5,646
2020-02-11	$15.78	$15.94	$15.75	$15.75	$14.67	2,611
2020-02-10	$15.53	$15.90	$15.17	$15.90	$14.81	2,165
2020-02-07	$15.97	$15.97	$15.66	$15.75	$14.67	13,092
2020-02-06	$15.87	$15.89	$15.80	$15.80	$14.72	8,459
2020-02-05	$15.50	$16.00	$15.50	$15.90	$14.81	17,348
2020-02-04	$15.51	$15.78	$15.17	$15.78	$14.70	19,470
2020-02-03	$15.12	$15.73	$15.12	$15.53	$14.47	8,203
2020-01-31	$15.10	$15.73	$15.10	$15.12	$14.09	18,150
2020-01-30	$15.72	$15.74	$15.51	$15.70	$14.63	11,948
2020-01-29	$15.87	$15.89	$15.76	$15.76	$14.68	2,833
2020-01-28	$16.13	$16.13	$15.62	$15.96	$14.87	5,732
2020-01-27	$15.76	$16.09	$15.51	$15.76	$14.68	6,946
2020-01-24	$16.12	$16.55	$15.95	$15.96	$14.87	4,671
2020-01-23	$15.68	$16.33	$15.25	$16.13	$15.03	12,519
2020-01-22	$16.04	$16.04	$15.56	$15.80	$14.72	6,546
2020-01-21	$16.59	$16.59	$16.12	$16.16	$15.06	4,941
2020-01-17	$16.65	$16.65	$16.29	$16.44	$15.32	11,784
2020-01-16	$16.47	$16.64	$16.42	$16.48	$15.35	5,318
2020-01-15	$16.43	$16.72	$16.18	$16.34	$15.22	10,669
2020-01-14	$16.44	$16.48	$16.17	$16.34	$15.22	8,218
2020-01-13	$16.94	$16.94	$16.45	$16.57	$15.44	13,564
2020-01-10	$16.99	$16.99	$16.61	$16.65	$15.51	19,487
2020-01-09	$17.00	$17.15	$16.52	$16.91	$15.76	6,303
2020-01-08	$16.96	$16.96	$16.64	$16.68	$15.54	3,137
2020-01-07	$16.91	$17.16	$16.74	$16.99	$15.83	15,187
2020-01-06	$17.08	$17.32	$16.99	$17.22	$16.04	9,192
2020-01-03	$17.26	$17.26	$16.93	$16.94	$15.78	3,492
2020-01-02	$17.39	$17.40	$17.15	$17.32	$16.14	19,918
2019-12-31	$17.32	$17.48	$17.32	$17.46	$16.27	8,881
2019-12-30	$16.64	$17.40	$16.64	$17.23	$16.05	12,614
2019-12-27	$17.39	$17.39	$16.97	$17.05	$15.89	10,923
2019-12-26	$17.26	$17.75	$16.54	$17.38	$16.19	33,706
2019-12-24	$17.17	$17.40	$17.15	$17.38	$16.06	20,572
2019-12-23	$17.11	$17.20	$16.96	$17.17	$15.87	22,242
2019-12-20	$16.84	$17.00	$16.71	$17.00	$15.71	90,251
2019-12-19	$16.83	$16.90	$16.58	$16.90	$15.62	18,112
2019-12-18	$16.89	$16.90	$16.82	$16.87	$15.59	9,769
2019-12-17	$16.79	$16.87	$16.68	$16.85	$15.57	11,911
2019-12-16	$16.25	$16.94	$16.16	$16.86	$15.58	16,222
2019-12-13	$15.85	$16.25	$15.76	$16.07	$14.85	14,193
2019-12-12	$15.87	$15.95	$15.81	$15.93	$14.72	21,894
2019-12-11	$15.88	$15.88	$15.69	$15.83	$14.63	5,594
2019-12-10	$15.91	$15.92	$15.83	$15.88	$14.68	6,247
2019-12-09	$15.72	$16.01	$15.65	$15.86	$14.66	22,450
2019-12-06	$15.65	$15.77	$15.52	$15.71	$14.52	28,528
2019-12-05	$15.50	$15.81	$15.50	$15.69	$14.50	3,311
2019-12-04	$15.70	$15.82	$15.63	$15.68	$14.49	217,050
2019-12-03	$15.51	$15.55	$15.22	$15.46	$14.29	8,794
2019-12-02	$15.73	$15.75	$15.60	$15.64	$14.46	6,016
2019-11-29	$15.58	$15.74	$15.58	$15.74	$14.55	2,177
2019-11-27	$15.78	$15.78	$15.64	$15.75	$14.56	14,182
2019-11-26	$15.59	$15.75	$15.50	$15.50	$14.33	11,767
2019-11-25	$15.72	$15.83	$15.50	$15.57	$14.39	14,393
2019-11-22	$15.79	$15.85	$15.74	$15.75	$14.56	1,965
2019-11-21	$15.87	$15.91	$15.73	$15.73	$14.54	19,292
2019-11-20	$15.69	$15.94	$15.65	$15.85	$14.65	23,956
2019-11-19	$15.68	$15.80	$15.50	$15.80	$14.60	10,126
2019-11-18	$15.65	$15.68	$15.50	$15.61	$14.43	5,865
2019-11-15	$15.79	$15.80	$15.67	$15.67	$14.48	4,911
2019-11-14	$15.40	$15.76	$15.40	$15.68	$14.49	4,807
2019-11-13	$15.59	$15.70	$15.25	$15.70	$14.51	4,302
2019-11-12	$15.58	$15.75	$15.50	$15.52	$14.34	8,216
2019-11-11	$15.61	$15.65	$15.52	$15.60	$14.42	6,763
2019-11-08	$15.57	$15.80	$15.52	$15.61	$14.43	6,705
2019-11-07	$15.80	$15.91	$15.50	$15.80	$14.60	11,309
2019-11-06	$15.78	$15.88	$15.73	$15.73	$14.54	2,779
2019-11-05	$15.80	$15.98	$15.80	$15.96	$14.75	6,564
2019-11-04	$15.88	$15.91	$15.58	$15.91	$14.71	14,372
2019-11-01	$15.65	$15.76	$15.63	$15.76	$14.57	3,092
2019-10-31	$15.88	$15.88	$15.55	$15.64	$14.46	4,288
2019-10-30	$16.25	$16.25	$15.65	$16.05	$14.83	11,230
2019-10-29	$15.83	$15.85	$15.62	$15.82	$14.62	6,333
2019-10-28	$15.49	$15.85	$15.10	$15.80	$14.60	4,241
2019-10-25	$15.69	$15.69	$15.32	$15.55	$14.37	4,889
2019-10-24	$15.77	$15.80	$15.50	$15.78	$14.58	3,942
2019-10-23	$15.61	$15.75	$15.47	$15.75	$14.56	1,983
2019-10-22	$15.54	$15.76	$15.47	$15.71	$14.52	12,871
2019-10-21	$15.33	$15.55	$15.32	$15.54	$14.36	25,134
2019-10-18	$15.26	$15.51	$15.15	$15.45	$14.28	13,240
2019-10-17	$15.44	$15.44	$15.06	$15.37	$14.21	7,370
2019-10-16	$15.48	$15.48	$15.24	$15.45	$14.28	3,257
2019-10-15	$15.29	$15.53	$15.09	$15.40	$14.23	13,783
2019-10-14	$15.46	$15.47	$15.27	$15.37	$14.21	3,559
2019-10-11	$15.52	$15.55	$15.33	$15.39	$14.22	5,617
2019-10-10	$15.40	$15.49	$15.26	$15.35	$14.19	5,349
2019-10-09	$15.47	$15.55	$15.27	$15.27	$14.11	7,836
2019-10-08	$15.54	$15.68	$15.44	$15.50	$14.33	30,215
2019-10-07	$15.22	$15.69	$15.22	$15.55	$14.37	17,618
2019-10-04	$15.36	$15.46	$15.03	$15.26	$14.10	8,775
2019-10-03	$15.30	$15.30	$15.20	$15.20	$14.05	1,927
2019-10-02	$15.46	$15.60	$15.44	$15.44	$14.27	8,907
2019-10-01	$15.61	$15.71	$15.31	$15.40	$14.23	3,553
2019-09-30	$15.66	$15.75	$15.36	$15.46	$14.29	29,162
2019-09-27	$15.56	$15.70	$15.55	$15.55	$14.37	8,907
2019-09-26	$15.55	$15.70	$15.47	$15.51	$14.34	7,987
2019-09-25	$15.42	$15.75	$14.98	$15.69	$14.37	37,936
2019-09-24	$15.91	$15.91	$15.42	$15.42	$14.12	39,295
2019-09-23	$15.61	$15.80	$15.41	$15.63	$14.32	11,443
2019-09-20	$15.23	$15.99	$15.23	$15.85	$14.52	27,971
2019-09-19	$15.18	$15.61	$15.10	$15.28	$14.00	21,890
2019-09-18	$15.45	$15.52	$15.30	$15.30	$14.01	14,011
2019-09-17	$15.39	$15.67	$15.35	$15.35	$14.06	12,502
2019-09-16	$15.50	$15.63	$15.43	$15.44	$14.14	11,213
2019-09-13	$15.60	$15.85	$15.37	$15.48	$14.18	10,336
2019-09-12	$16.25	$16.25	$15.21	$15.68	$14.36	33,113
2019-09-11	$15.24	$16.07	$15.20	$15.84	$14.51	12,276
2019-09-10	$14.99	$15.23	$14.99	$15.09	$13.82	4,769
2019-09-09	$15.39	$15.39	$14.78	$14.95	$13.69	18,895
2019-09-06	$14.66	$14.70	$14.50	$14.58	$13.36	7,570
2019-09-05	$14.95	$14.95	$14.18	$14.69	$13.46	8,666
2019-09-04	$14.68	$15.00	$14.51	$14.89	$13.64	23,801
2019-09-03	$14.75	$14.75	$14.05	$14.29	$13.09	22,680
2019-08-30	$14.10	$14.25	$13.82	$14.14	$12.95	9,325
2019-08-29	$14.07	$14.36	$13.90	$14.25	$13.05	8,191
2019-08-28	$14.00	$14.80	$13.78	$14.00	$12.82	33,550
2019-08-27	$14.03	$14.17	$13.86	$14.05	$12.87	3,772
2019-08-26	$14.27	$14.27	$13.84	$14.20	$13.01	10,165
2019-08-23	$13.85	$14.03	$13.68	$13.98	$12.81	6,781
2019-08-22	$12.97	$14.10	$12.97	$14.00	$12.82	8,181
2019-08-21	$14.03	$14.07	$13.89	$14.03	$12.85	4,399
2019-08-20	$14.42	$14.42	$13.99	$14.08	$12.90	1,753
2019-08-19	$13.95	$14.33	$13.91	$14.32	$13.12	17,055
2019-08-16	$14.09	$14.18	$13.90	$13.95	$12.78	4,875
2019-08-15	$13.62	$14.19	$13.62	$14.04	$12.86	6,132
2019-08-14	$13.94	$14.19	$13.94	$14.03	$12.85	9,330
2019-08-13	$14.51	$14.51	$14.13	$14.32	$13.12	9,035
2019-08-12	$14.25	$14.51	$13.96	$14.49	$13.27	13,238
2019-08-09	$14.11	$14.50	$13.90	$14.26	$13.06	12,265
2019-08-08	$14.70	$14.70	$13.99	$14.12	$12.93	16,325
2019-08-07	$14.43	$14.86	$14.43	$14.43	$13.22	16,172
2019-08-06	$14.99	$14.99	$14.52	$14.72	$13.48	13,270
2019-08-05	$15.16	$15.16	$14.67	$14.95	$13.69	12,798
2019-08-02	$15.20	$15.56	$15.20	$15.22	$13.94	7,837
2019-08-01	$15.08	$15.58	$15.08	$15.21	$13.93	8,418
2019-07-31	$15.86	$15.95	$15.36	$15.40	$14.11	18,543
2019-07-30	$15.52	$16.04	$15.41	$15.90	$14.56	10,080
2019-07-29	$15.59	$15.74	$15.38	$15.38	$14.09	8,688
2019-07-26	$15.55	$15.78	$15.44	$15.65	$14.34	10,684
2019-07-25	$15.55	$15.60	$15.28	$15.49	$14.19	3,670
2019-07-24	$15.30	$15.73	$15.30	$15.63	$14.32	10,373
2019-07-23	$14.11	$15.40	$14.11	$15.17	$13.90	12,222
2019-07-22	$15.33	$15.49	$14.87	$15.23	$13.95	11,675
2019-07-19	$15.16	$15.33	$15.04	$15.20	$13.92	13,053
2019-07-18	$15.44	$15.44	$15.09	$15.31	$14.02	9,419
2019-07-17	$15.45	$15.55	$15.21	$15.41	$14.12	10,745
2019-07-16	$15.75	$15.83	$15.38	$15.47	$14.17	17,039
2019-07-15	$15.71	$15.87	$15.58	$15.87	$14.54	20,507
2019-07-12	$15.72	$15.88	$15.59	$15.71	$14.39	12,719
2019-07-11	$15.61	$15.88	$15.52	$15.79	$14.46	28,385
2019-07-10	$15.95	$15.95	$15.56	$15.69	$14.37	26,034
2019-07-09	$15.95	$15.99	$15.78	$15.98	$14.64	6,091
2019-07-08	$15.99	$15.99	$15.94	$15.95	$14.61	27,651
2019-07-05	$15.75	$16.00	$15.75	$15.99	$14.65	15,268
2019-07-03	$15.89	$15.94	$15.89	$15.92	$14.58	4,980
2019-07-02	$15.94	$15.95	$15.65	$15.86	$14.53	36,107
2019-07-01	$15.75	$15.95	$15.72	$15.94	$14.60	37,882
2019-06-28	$15.90	$16.02	$15.33	$15.80	$14.47	1,090,856
2019-06-27	$15.97	$15.97	$15.60	$15.90	$14.56	26,486
2019-06-26	$15.94	$15.94	$15.47	$15.89	$14.45	19,351
2019-06-25	$15.64	$15.94	$15.64	$15.85	$14.41	14,490
2019-06-24	$15.90	$16.00	$15.66	$15.77	$14.34	17,123
2019-06-21	$15.97	$16.00	$15.66	$16.00	$14.55	25,340
2019-06-20	$15.99	$16.00	$15.70	$15.97	$14.52	10,162
2019-06-19	$15.98	$16.00	$15.84	$15.95	$14.50	10,768
2019-06-18	$16.00	$16.00	$15.94	$15.98	$14.53	13,367
2019-06-17	$15.81	$16.04	$15.78	$15.98	$14.53	30,134
2019-06-14	$15.65	$16.04	$15.65	$15.82	$14.38	21,184
2019-06-13	$15.81	$16.05	$15.74	$15.92	$14.47	17,341
2019-06-12	$16.01	$16.18	$15.67	$16.04	$14.58	34,436
2019-06-11	$15.35	$16.22	$15.35	$16.16	$14.69	23,928
2019-06-10	$15.49	$15.84	$15.20	$15.49	$14.08	24,738
2019-06-07	$15.84	$15.85	$15.12	$15.58	$14.16	12,632
2019-06-06	$15.60	$15.60	$15.19	$15.28	$13.89	8,663
2019-06-05	$15.99	$15.99	$15.32	$15.46	$14.06	12,544
2019-06-04	$15.97	$16.00	$15.69	$15.92	$14.47	8,551
2019-06-03	$15.37	$15.99	$15.37	$15.87	$14.43	7,737
2019-05-31	$15.81	$16.00	$15.63	$15.75	$14.32	19,253
2019-05-30	$15.88	$16.00	$15.80	$16.00	$14.55	11,743
2019-05-29	$15.98	$16.00	$15.25	$15.88	$14.44	6,801
2019-05-28	$15.28	$16.06	$15.28	$16.05	$14.59	12,498
2019-05-24	$15.40	$15.62	$14.58	$15.12	$13.75	23,912
2019-05-23	$16.17	$16.17	$15.31	$15.37	$13.97	19,727
2019-05-22	$15.87	$16.24	$15.85	$16.24	$14.76	20,982
2019-05-21	$15.55	$16.14	$15.55	$16.09	$14.63	9,976
2019-05-20	$16.34	$16.34	$15.98	$16.10	$14.64	12,826
2019-05-17	$15.84	$16.10	$15.84	$15.92	$14.47	10,298
2019-05-16	$15.84	$15.90	$15.84	$15.90	$14.46	11,967
2019-05-15	$15.93	$15.93	$15.67	$15.90	$14.46	8,136
2019-05-14	$15.68	$15.85	$15.68	$15.85	$14.41	12,129
2019-05-13	$15.88	$15.93	$15.72	$15.75	$14.32	8,928
2019-05-10	$15.51	$15.88	$15.51	$15.88	$14.44	10,011
2019-05-09	$15.55	$15.75	$15.55	$15.65	$14.23	9,789
2019-05-08	$15.56	$15.75	$15.56	$15.67	$14.25	19,384
2019-05-07	$15.74	$15.74	$15.58	$15.58	$14.16	7,434
2019-05-06	$15.74	$15.75	$15.60	$15.67	$14.25	13,038
2019-05-03	$15.58	$15.74	$15.58	$15.74	$14.31	6,598
2019-05-02	$15.38	$15.70	$15.10	$15.61	$14.19	14,353
2019-05-01	$15.50	$15.75	$15.38	$15.38	$13.98	17,104
2019-04-30	$15.56	$15.75	$15.51	$15.69	$14.26	14,380
2019-04-29	$15.54	$15.75	$15.54	$15.74	$14.31	6,391
2019-04-26	$15.71	$15.85	$15.71	$15.83	$14.39	10,079
2019-04-25	$15.52	$15.80	$15.52	$15.75	$14.32	3,620
2019-04-24	$15.54	$15.77	$15.54	$15.65	$14.23	10,457
2019-04-23	$15.50	$15.81	$15.50	$15.65	$14.23	4,398
2019-04-22	$15.55	$15.70	$15.50	$15.65	$14.23	5,898
2019-04-18	$15.74	$15.84	$15.59	$15.66	$14.24	4,139
2019-04-17	$15.82	$15.82	$15.73	$15.75	$14.32	4,622
2019-04-16	$15.89	$15.89	$15.72	$15.84	$14.40	3,405
2019-04-15	$15.92	$15.92	$15.64	$15.64	$14.22	13,500
2019-04-12	$15.85	$15.95	$15.68	$15.80	$14.36	5,060
2019-04-11	$15.76	$15.84	$15.72	$15.84	$14.40	3,478
2019-04-10	$15.83	$15.83	$15.60	$15.60	$14.18	15,885
2019-04-09	$15.46	$15.88	$15.46	$15.76	$14.33	5,411
2019-04-08	$15.99	$15.99	$15.73	$15.84	$14.29	9,779
2019-04-05	$15.88	$15.88	$15.56	$15.83	$14.28	10,548
2019-04-04	$15.75	$15.84	$15.65	$15.79	$14.25	11,021
2019-04-03	$15.73	$15.73	$15.56	$15.65	$14.12	6,682
2019-04-02	$15.76	$15.76	$15.43	$15.74	$14.20	7,767
2019-04-01	$15.65	$15.89	$15.30	$15.66	$14.13	7,518
2019-03-29	$15.59	$15.74	$15.59	$15.74	$14.20	6,269
2019-03-28	$15.43	$15.70	$15.41	$15.41	$13.90	6,911
2019-03-27	$15.62	$15.62	$15.21	$15.40	$13.89	12,985
2019-03-26	$14.39	$15.73	$13.18	$15.73	$14.19	10,043
2019-03-25	$15.50	$15.59	$15.50	$15.55	$14.03	2,768
2019-03-22	$15.50	$15.58	$15.50	$15.55	$14.03	2,128
2019-03-21	$15.74	$15.74	$15.63	$15.63	$14.10	6,129
2019-03-20	$15.75	$15.88	$15.54	$15.65	$14.12	17,488
2019-03-19	$15.73	$15.85	$15.65	$15.65	$14.12	6,598
2019-03-18	$15.81	$15.89	$15.41	$15.67	$14.14	35,712
2019-03-15	$15.85	$15.89	$15.82	$15.89	$14.34	4,164
2019-03-14	$15.59	$15.88	$15.59	$15.88	$14.33	8,197
2019-03-13	$15.69	$15.89	$15.50	$15.65	$14.12	16,939
2019-03-12	$15.64	$15.69	$15.54	$15.60	$14.08	7,262
2019-03-11	$15.76	$15.89	$15.61	$15.75	$14.21	7,209
2019-03-08	$15.74	$15.90	$15.74	$15.90	$14.35	3,928
2019-03-07	$15.90	$15.90	$15.78	$15.90	$14.35	4,394
2019-03-06	$15.88	$15.95	$15.74	$15.76	$14.22	6,230
2019-03-05	$15.82	$16.00	$15.75	$15.75	$14.21	16,017
2019-03-04	$15.77	$15.94	$15.77	$15.94	$14.38	2,272
2019-03-01	$15.99	$15.99	$15.84	$15.93	$14.37	9,152
2019-02-28	$15.70	$15.94	$15.50	$15.77	$14.23	8,896
2019-02-27	$15.56	$15.89	$15.23	$15.50	$13.99	22,246
2019-02-26	$15.77	$15.92	$15.63	$15.70	$14.17	19,327
2019-02-25	$15.93	$15.93	$15.50	$15.78	$14.24	7,145
2019-02-22	$15.69	$15.94	$15.69	$15.94	$14.38	2,686
2019-02-21	$15.86	$15.94	$15.84	$15.89	$14.33	9,497
2019-02-20	$15.95	$15.95	$15.74	$15.74	$14.20	10,541
2019-02-19	$15.71	$15.95	$15.57	$15.95	$14.39	17,023
2019-02-15	$15.80	$15.95	$15.70	$15.82	$14.27	8,316
2019-02-14	$15.91	$15.95	$15.80	$15.80	$14.26	19,819
2019-02-13	$15.88	$15.91	$15.75	$15.91	$14.36	7,000
2019-02-12	$15.96	$15.96	$15.80	$15.90	$14.35	9,900
2019-02-11	$15.46	$15.99	$15.46	$15.83	$14.28	20,696
2019-02-08	$14.89	$15.74	$14.83	$15.29	$13.80	8,489
2019-02-07	$15.62	$15.75	$15.60	$15.74	$14.20	7,822
2019-02-06	$15.44	$15.75	$15.40	$15.51	$13.99	7,171
2019-02-05	$15.57	$15.75	$15.57	$15.66	$14.13	4,415
2019-02-04	$15.74	$15.75	$15.57	$15.57	$14.05	5,233
2019-02-01	$15.75	$15.80	$15.67	$15.75	$14.21	8,736
2019-01-31	$15.84	$15.84	$15.63	$15.75	$14.21	4,216
2019-01-30	$15.84	$15.85	$15.80	$15.85	$14.30	8,832
2019-01-29	$15.85	$15.85	$15.66	$15.75	$14.21	6,452
2019-01-28	$15.80	$15.91	$15.57	$15.85	$14.30	7,995
2019-01-25	$15.99	$15.99	$15.80	$15.86	$14.31	4,816
2019-01-24	$15.63	$16.01	$15.63	$15.99	$14.43	9,810
2019-01-23	$15.32	$15.70	$15.28	$15.63	$14.10	9,932
2019-01-22	$14.57	$15.45	$14.57	$15.21	$13.72	6,784
2019-01-18	$14.19	$14.93	$14.19	$14.81	$13.36	8,241
2019-01-17	$14.11	$14.45	$14.09	$14.09	$12.71	75,760
2019-01-16	$14.15	$14.82	$14.00	$14.09	$12.71	16,544
2019-01-15	$14.23	$14.23	$13.99	$14.15	$12.77	302,732
2019-01-14	$14.24	$14.51	$14.00	$14.11	$12.73	118,949
2019-01-11	$14.43	$14.43	$14.05	$14.10	$12.72	29,824
2019-01-10	$14.16	$14.30	$14.10	$14.11	$12.73	13,232
2019-01-09	$14.25	$14.47	$13.94	$14.24	$12.85	10,249
2019-01-08	$14.33	$14.34	$14.01	$14.08	$12.70	8,237
2019-01-07	$13.51	$14.25	$13.51	$14.25	$12.86	10,338
2019-01-04	$13.50	$13.50	$13.50	$13.50	$12.18	528
2019-01-03	$13.40	$13.83	$13.40	$13.83	$12.48	5,874
2019-01-02	$13.65	$14.00	$13.32	$13.99	$12.62	6,493
2018-12-31	$13.22	$13.88	$13.22	$13.65	$12.32	4,122
2018-12-28	$13.59	$13.86	$13.20	$13.20	$11.91	11,087
2018-12-27	$13.12	$13.55	$13.09	$13.14	$11.86	11,240
2018-12-26	$13.17	$13.50	$13.00	$13.20	$11.80	8,623
2018-12-24	$13.04	$13.08	$13.04	$13.04	$11.66	2,697
2018-12-21	$12.95	$13.71	$12.95	$13.41	$11.99	10,199
2018-12-20	$12.80	$12.97	$12.60	$12.97	$11.60	11,624
2018-12-19	$13.20	$13.20	$12.98	$12.98	$11.61	6,112
2018-12-18	$13.25	$13.55	$13.20	$13.20	$11.80	6,066
2018-12-17	$13.43	$13.43	$13.23	$13.23	$11.83	1,419
2018-12-14	$13.24	$13.64	$13.24	$13.60	$12.16	2,128
2018-12-13	$13.30	$13.54	$13.30	$13.50	$12.07	3,313
2018-12-12	$13.29	$13.75	$13.20	$13.70	$12.25	4,004
2018-12-11	$13.59	$13.77	$13.59	$13.70	$12.25	1,352
2018-12-10	$13.88	$13.88	$13.31	$13.35	$11.94	46,649
2018-12-07	$13.79	$13.83	$13.55	$13.64	$12.20	10,901
2018-12-06	$14.30	$14.30	$13.71	$13.71	$12.26	3,001
2018-12-04	$14.44	$14.84	$14.22	$14.24	$12.73	14,888
2018-12-03	$14.90	$14.90	$14.35	$14.35	$12.83	71,039
2018-11-30	$15.20	$15.46	$14.80	$14.80	$13.23	8,175
2018-11-29	$14.79	$14.91	$14.79	$14.91	$13.33	1,686
2018-11-28	$15.34	$15.34	$14.81	$15.14	$13.54	4,951
2018-11-27	$14.56	$15.40	$14.56	$14.94	$13.36	14,497
2018-11-26	$15.12	$15.16	$14.54	$15.13	$13.53	9,237
2018-11-23	$15.54	$15.92	$15.54	$15.87	$14.19	434
2018-11-21	$15.76	$15.87	$15.76	$15.84	$14.16	407
2018-11-20	$15.58	$15.89	$15.58	$15.89	$14.21	414
2018-11-19	$15.32	$15.75	$15.32	$15.75	$14.08	1,674
2018-11-16	$15.30	$15.60	$15.30	$15.32	$13.70	1,102
2018-11-15	$15.40	$15.66	$15.40	$15.46	$13.82	3,703
2018-11-14	$15.93	$15.93	$15.41	$15.56	$13.91	1,743
2018-11-13	$15.51	$15.67	$15.51	$15.60	$13.95	1,183
2018-11-12	$15.69	$15.84	$15.69	$15.69	$14.03	1,119
2018-11-09	$15.66	$15.89	$15.66	$15.89	$14.21	449
2018-11-08	$15.55	$15.81	$15.50	$15.81	$14.14	1,448
2018-11-07	$15.44	$15.68	$15.44	$15.51	$13.87	5,605
2018-11-06	$15.54	$15.74	$15.50	$15.50	$13.86	2,879
2018-11-05	$15.99	$15.99	$15.53	$15.53	$13.89	2,150
2018-11-02	$15.89	$15.89	$15.55	$15.55	$13.90	2,134
2018-11-01	$16.45	$16.45	$15.75	$15.89	$14.21	738
2018-10-31	$15.40	$15.98	$15.40	$15.60	$13.95	5,466
2018-10-30	$15.53	$15.87	$15.30	$15.30	$13.68	3,553
2018-10-29	$15.48	$15.50	$15.32	$15.44	$13.80	5,530
2018-10-26	$15.73	$15.73	$15.11	$15.11	$13.51	3,122
2018-10-25	$15.48	$15.62	$15.25	$15.30	$13.68	11,406
2018-10-24	$15.95	$15.95	$15.50	$15.50	$13.86	44,782
2018-10-23	$15.25	$15.95	$15.24	$15.85	$14.17	1,186
2018-10-22	$15.93	$15.93	$15.72	$15.75	$14.08	31,478
2018-10-19	$15.75	$15.75	$15.50	$15.75	$14.08	18,342
2018-10-18	$16.00	$16.00	$15.76	$15.90	$14.22	4,930
2018-10-17	$16.00	$16.13	$15.75	$16.00	$14.31	3,513
2018-10-16	$16.31	$16.31	$15.99	$16.00	$14.31	4,043
2018-10-15	$16.00	$16.15	$15.97	$16.15	$14.44	2,727
2018-10-12	$15.99	$15.99	$15.77	$15.96	$14.27	3,123
2018-10-11	$15.58	$15.94	$15.20	$15.65	$13.99	2,178
2018-10-10	$15.82	$16.09	$15.69	$15.69	$14.03	3,821
2018-10-09	$16.09	$16.09	$15.71	$15.71	$14.05	3,754
2018-10-08	$16.06	$16.18	$15.66	$15.66	$14.00	2,149
2018-10-05	$15.89	$16.00	$15.89	$15.99	$14.30	2,649
2018-10-04	$15.92	$15.93	$15.77	$15.93	$14.24	6,923
2018-10-03	$15.92	$16.12	$15.92	$16.12	$14.41	2,165
2018-10-02	$15.90	$15.90	$15.65	$15.65	$13.99	5,876
2018-10-01	$16.20	$16.20	$16.00	$16.00	$14.31	7,033
2018-09-28	$16.21	$16.34	$16.20	$16.20	$14.48	2,441
2018-09-27	$16.82	$16.84	$16.34	$16.44	$14.70	4,162
2018-09-26	$16.34	$17.00	$16.34	$16.45	$14.71	5,857
2018-09-25	$16.49	$16.49	$16.30	$16.30	$14.47	1,689
2018-09-24	$16.30	$16.49	$16.29	$16.30	$14.47	2,260
2018-09-21	$16.38	$16.98	$16.34	$16.34	$14.50	12,299
2018-09-20	$16.20	$16.48	$16.20	$16.35	$14.51	6,333
2018-09-19	$16.33	$16.35	$16.20	$16.21	$14.39	2,443
2018-09-18	$16.33	$16.33	$16.33	$16.33	$14.49	360
2018-09-17	$16.23	$16.46	$16.15	$16.15	$14.34	2,290
2018-09-14	$16.19	$16.25	$16.15	$16.16	$14.34	4,161
2018-09-13	$16.19	$16.20	$16.17	$16.20	$14.38	2,467
2018-09-12	$16.16	$16.39	$16.15	$16.25	$14.42	2,121
2018-09-11	$16.39	$16.53	$16.20	$16.43	$14.58	4,268
2018-09-10	$16.42	$17.00	$16.42	$16.50	$14.65	4,234
2018-09-07	$17.29	$17.29	$16.35	$16.49	$14.64	9,312
2018-09-06	$16.29	$16.67	$16.23	$16.43	$14.58	7,962
2018-09-05	$16.25	$16.28	$16.25	$16.28	$14.45	220
2018-09-04	$16.20	$16.35	$16.17	$16.25	$14.42	1,976
2018-08-31	$16.32	$16.35	$16.17	$16.35	$14.51	5,215
2018-08-30	$16.25	$16.35	$16.25	$16.34	$14.50	126,447
2018-08-29	$16.16	$16.34	$16.16	$16.34	$14.50	4,375
2018-08-28	$16.18	$16.26	$16.16	$16.25	$14.42	3,311
2018-08-27	$16.43	$16.43	$16.20	$16.21	$14.39	4,227
2018-08-24	$16.25	$16.42	$16.20	$16.20	$14.38	940
2018-08-23	$16.27	$16.37	$16.16	$16.16	$14.34	3,795
2018-08-22	$16.15	$16.18	$16.15	$16.15	$14.34	1,402
2018-08-21	$16.10	$16.26	$16.10	$16.25	$14.42	2,660
2018-08-20	$16.25	$16.33	$16.12	$16.12	$14.31	12,783
2018-08-17	$16.41	$16.41	$16.10	$16.20	$14.38	2,444
2018-08-16	$16.13	$16.13	$16.13	$16.13	$14.32	174
2018-08-15	$16.14	$16.14	$16.00	$16.13	$14.32	1,439
2018-08-14	$15.95	$16.19	$15.90	$16.09	$14.28	54,569
2018-08-13	$15.90	$16.02	$15.90	$16.02	$14.22	10,482
2018-08-10	$16.00	$16.17	$15.90	$15.91	$14.12	25,268
2018-08-09	$16.03	$16.08	$16.00	$16.01	$14.21	1,729
2018-08-08	$16.04	$16.17	$15.90	$16.17	$14.35	4,167
2018-08-07	$16.14	$16.27	$15.85	$15.85	$14.07	21,067
2018-08-06	$16.42	$16.48	$16.25	$16.25	$14.42	5,240
2018-08-03	$16.26	$16.40	$16.26	$16.34	$14.50	4,129
2018-08-02	$16.37	$16.57	$16.21	$16.25	$14.42	11,345
2018-08-01	$16.50	$16.60	$16.24	$16.49	$14.64	9,189
2018-07-31	$16.64	$16.71	$16.50	$16.50	$14.65	6,186
2018-07-30	$16.50	$16.64	$16.50	$16.64	$14.77	6,605
2018-07-27	$16.47	$16.65	$16.36	$16.63	$14.76	11,389
2018-07-26	$16.03	$16.65	$15.80	$16.55	$14.69	8,002
2018-07-25	$16.70	$17.00	$16.30	$16.30	$14.47	19,817
2018-07-24	$17.00	$17.00	$16.51	$16.60	$14.73	28,195
2018-07-23	$16.95	$17.19	$16.95	$17.00	$15.09	80,784
2018-07-20	$16.89	$17.15	$16.89	$16.97	$15.06	12,108
2018-07-19	$16.97	$17.13	$16.90	$16.90	$15.00	37,129
2018-07-18	$17.14	$17.37	$16.93	$17.03	$15.12	5,134
2018-07-17	$17.14	$17.34	$17.14	$17.26	$15.32	8,907
2018-07-16	$17.21	$17.48	$17.21	$17.41	$15.45	12,538
2018-07-13	$17.22	$17.36	$16.82	$17.25	$15.31	24,775
2018-07-12	$17.07	$17.32	$16.99	$17.28	$15.34	8,415
2018-07-11	$17.31	$17.31	$16.72	$16.93	$15.03	24,669
2018-07-10	$17.32	$17.48	$17.16	$17.38	$15.43	8,977
2018-07-09	$17.46	$17.49	$17.18	$17.33	$15.38	8,038
2018-07-06	$17.44	$17.50	$17.13	$17.45	$15.49	9,959
2018-07-05	$17.20	$17.58	$17.19	$17.44	$15.48	23,201
2018-07-03	$17.22	$17.44	$17.18	$17.32	$15.37	36,783
2018-07-02	$16.78	$17.24	$16.55	$17.23	$15.29	42,761
2018-06-29	$17.23	$17.23	$16.58	$16.58	$14.72	210,502
2018-06-28	$17.05	$17.25	$17.00	$17.25	$15.31	41,657
2018-06-27	$16.98	$17.06	$16.91	$17.06	$15.04	36,225
2018-06-26	$17.13	$17.25	$16.98	$17.04	$15.02	41,417
2018-06-25	$16.64	$17.25	$16.64	$16.89	$14.89	131,822
2018-06-22	$16.62	$16.88	$16.62	$16.80	$14.81	44,812
2018-06-21	$16.56	$16.77	$16.56	$16.63	$14.66	27,071
2018-06-20	$16.74	$16.80	$16.51	$16.75	$14.76	69,700
2018-06-19	$16.66	$16.67	$16.30	$16.61	$14.64	7,642
2018-06-18	$16.91	$17.00	$16.35	$16.78	$14.79	37,887
2018-06-15	$16.74	$16.95	$16.63	$16.82	$14.83	105,840
2018-06-14	$16.64	$16.74	$16.45	$16.70	$14.72	38,696
2018-06-13	$15.80	$17.10	$15.80	$16.85	$14.85	474,559
2018-06-12	$15.59	$15.75	$15.39	$15.73	$13.87	13,387
2018-06-11	$15.61	$15.76	$15.41	$15.74	$13.87	15,658
2018-06-08	$15.50	$15.80	$15.50	$15.69	$13.83	73,295
2018-06-07	$15.49	$15.70	$15.42	$15.68	$13.82	8,277
2018-06-06	$15.71	$15.77	$15.52	$15.53	$13.69	24,742
2018-06-05	$15.80	$15.85	$15.62	$15.80	$13.93	17,484
2018-06-04	$15.63	$15.80	$15.59	$15.65	$13.80	9,629
2018-06-01	$15.50	$15.74	$15.38	$15.74	$13.87	11,864
2018-05-31	$15.49	$15.64	$15.42	$15.50	$13.66	5,262
2018-05-30	$15.38	$15.58	$15.30	$15.48	$13.65	7,794
2018-05-29	$15.45	$15.58	$15.40	$15.50	$13.66	6,862
2018-05-25	$15.42	$15.69	$15.30	$15.69	$13.83	9,604
2018-05-24	$15.36	$15.53	$15.36	$15.53	$13.69	3,473
2018-05-23	$15.79	$15.79	$15.60	$15.60	$13.75	1,481
2018-05-22	$15.85	$15.85	$15.70	$15.80	$13.93	12,786
2018-05-21	$15.77	$15.85	$15.77	$15.85	$13.97	2,223
2018-05-18	$16.00	$16.46	$15.88	$16.05	$14.15	8,402
2018-05-17	$15.44	$16.15	$14.75	$16.15	$14.24	18,559
2018-05-16	$15.68	$15.87	$15.52	$15.52	$13.68	2,673
2018-05-15	$15.40	$15.58	$15.40	$15.58	$13.73	2,199
2018-05-14	$15.50	$15.50	$15.50	$15.50	$13.66	331
2018-05-11	$15.50	$15.72	$15.50	$15.58	$13.73	7,450
2018-05-10	$15.52	$15.60	$15.40	$15.45	$13.62	3,534
2018-05-09	$15.51	$15.52	$15.48	$15.52	$13.68	765
2018-05-08	$15.30	$15.75	$15.30	$15.75	$13.88	2,176
2018-05-07	$15.81	$15.81	$15.37	$15.37	$13.55	2,300
2018-05-04	$15.50	$15.75	$15.43	$15.70	$13.84	5,558
2018-05-03	$16.11	$16.11	$16.09	$16.10	$14.19	1,665
2018-05-02	$15.75	$16.77	$15.75	$16.04	$14.14	6,201
2018-05-01	$15.64	$16.26	$15.53	$15.53	$13.69	4,821
2018-04-30	$16.15	$16.24	$15.53	$15.53	$13.69	2,657
2018-04-27	$15.62	$15.62	$15.62	$15.62	$13.77	382
2018-04-26	$16.15	$16.20	$15.72	$15.72	$13.86	1,241
2018-04-25	$16.00	$16.00	$16.00	$16.00	$14.10	156
2018-04-24	$16.00	$16.00	$16.00	$16.00	$14.10	300
2018-04-23	$16.15	$16.19	$16.01	$16.10	$14.19	2,047
2018-04-20	$16.13	$16.14	$15.84	$16.07	$14.17	4,789
2018-04-19	$16.02	$16.05	$16.00	$16.05	$14.15	1,557
2018-04-18	$15.99	$15.99	$15.85	$15.85	$13.97	1,490
2018-04-17	$15.82	$15.82	$15.82	$15.82	$13.95	215
2018-04-16	$15.95	$15.95	$15.80	$15.82	$13.95	1,805
2018-04-13	$16.10	$16.40	$15.80	$15.80	$13.93	1,146
2018-04-12	$15.79	$16.20	$15.77	$16.20	$14.28	5,091
2018-04-11	$15.90	$15.90	$15.63	$15.79	$13.92	3,037
2018-04-10	$15.81	$16.07	$15.61	$16.07	$14.17	21,064
2018-04-09	$16.07	$16.07	$15.60	$15.91	$14.02	10,197
2018-04-06	$16.03	$16.12	$15.68	$15.69	$13.73	5,191
2018-04-05	$15.91	$16.15	$15.81	$15.95	$13.95	3,847
2018-04-04	$16.03	$16.14	$15.75	$16.14	$14.12	2,768
2018-04-03	$16.30	$16.30	$16.03	$16.03	$14.02	1,659
2018-04-02	$16.18	$16.49	$16.15	$16.19	$14.16	13,170
2018-03-29	$16.15	$16.25	$16.15	$16.25	$14.22	5,758
2018-03-28	$16.17	$16.17	$16.00	$16.10	$14.09	34,148
2018-03-27	$16.05	$16.25	$16.00	$16.25	$14.22	5,855
2018-03-26	$16.35	$16.35	$16.05	$16.05	$14.04	11,893
2018-03-23	$16.35	$16.35	$16.20	$16.27	$14.23	7,967
2018-03-22	$16.20	$16.38	$16.20	$16.35	$14.30	7,867
2018-03-21	$16.39	$16.52	$16.21	$16.30	$14.26	23,671
2018-03-20	$16.30	$16.54	$16.24	$16.42	$14.37	10,735
2018-03-19	$16.23	$16.25	$16.20	$16.20	$14.17	10,183
2018-03-16	$16.23	$16.45	$16.23	$16.45	$14.39	5,179
2018-03-15	$16.14	$16.45	$16.12	$16.24	$14.21	2,325
2018-03-14	$16.30	$16.30	$16.25	$16.25	$14.22	2,933
2018-03-13	$16.45	$16.45	$16.12	$16.45	$14.39	5,331
2018-03-12	$16.35	$16.45	$16.34	$16.45	$14.39	2,912
2018-03-09	$16.25	$16.35	$16.25	$16.34	$14.30	5,113
2018-03-08	$16.20	$16.35	$16.20	$16.25	$14.22	10,469
2018-03-07	$16.22	$16.25	$16.01	$16.01	$14.01	6,425
2018-03-06	$16.11	$16.11	$16.00	$16.09	$14.08	7,458
2018-03-05	$16.24	$16.24	$16.21	$16.24	$14.21	476
2018-03-02	$15.70	$16.20	$15.70	$16.20	$14.17	1,671
2018-03-01	$16.00	$16.24	$16.00	$16.22	$14.19	11,554
2018-02-28	$15.92	$16.25	$15.85	$16.05	$14.04	7,970
2018-02-27	$16.30	$16.30	$15.89	$16.22	$14.19	2,913
2018-02-26	$15.87	$16.07	$15.86	$16.00	$14.00	3,866
2018-02-23	$16.14	$16.14	$15.82	$16.05	$14.04	3,217
2018-02-22	$16.27	$16.38	$16.10	$16.15	$14.13	4,884
2018-02-21	$16.40	$16.42	$16.15	$16.20	$14.17	30,613
2018-02-20	$15.96	$16.59	$15.96	$16.30	$14.26	7,412
2018-02-16	$15.69	$16.18	$15.69	$16.12	$14.10	13,733
2018-02-15	$15.71	$16.05	$15.71	$16.05	$14.04	2,056
2018-02-14	$15.73	$15.73	$15.73	$15.73	$13.76	13
2018-02-13	$15.56	$15.73	$15.56	$15.73	$13.76	631
2018-02-12	$15.67	$15.80	$15.43	$15.43	$13.50	2,321
2018-02-09	$15.92	$16.18	$15.65	$15.70	$13.74	7,145
2018-02-08	$16.16	$16.16	$15.93	$16.00	$14.00	5,052
2018-02-07	$16.27	$16.50	$16.14	$16.26	$14.23	6,444
2018-02-06	$16.10	$16.54	$16.10	$16.10	$14.09	1,390
2018-02-05	$16.28	$16.30	$16.25	$16.25	$14.22	2,848
2018-02-02	$16.60	$16.60	$16.40	$16.50	$14.44	2,166
2018-02-01	$16.55	$16.68	$16.55	$16.68	$14.59	338
2018-01-31	$16.50	$16.50	$16.25	$16.49	$14.43	13,773
2018-01-30	$16.30	$16.55	$16.26	$16.31	$14.27	12,277
2018-01-29	$16.25	$16.55	$16.25	$16.54	$14.47	10,380
2018-01-26	$16.39	$16.55	$16.25	$16.32	$14.28	27,992
2018-01-25	$16.31	$16.49	$16.25	$16.25	$14.22	10,206
2018-01-24	$16.27	$16.43	$16.27	$16.43	$14.37	4,552
2018-01-23	$16.44	$16.55	$16.26	$16.27	$14.23	8,939
2018-01-22	$16.15	$16.40	$16.15	$16.38	$14.33	2,353
2018-01-19	$16.29	$16.50	$16.18	$16.27	$14.23	25,043
2018-01-18	$16.25	$16.33	$16.15	$16.20	$14.17	28,161
2018-01-17	$16.00	$16.50	$15.66	$16.30	$14.26	70,401
2018-01-16	$15.75	$15.90	$15.64	$15.88	$13.89	3,417
2018-01-12	$15.80	$15.90	$15.80	$15.90	$13.91	595
2018-01-11	$15.74	$15.74	$15.70	$15.70	$13.74	389
2018-01-10	$16.07	$16.07	$15.65	$15.65	$13.69	703
2018-01-09	$15.82	$15.82	$15.65	$15.65	$13.69	488
2018-01-08	$15.89	$15.89	$15.89	$15.89	$13.90	162
2018-01-05	$15.75	$15.90	$15.74	$15.90	$13.91	1,101
2018-01-04	$15.75	$15.85	$15.63	$15.85	$13.87	806
2018-01-03	$15.68	$15.85	$15.68	$15.72	$13.75	1,208
2018-01-02	$15.96	$15.96	$15.63	$15.63	$13.67	2,191
2017-12-29	$16.10	$16.10	$15.89	$15.90	$13.91	2,029
2017-12-28	$16.00	$16.20	$16.00	$16.10	$14.09	4,269
2017-12-27	$16.01	$16.10	$15.88	$16.00	$14.00	5,222
2017-12-26	$16.19	$16.20	$16.10	$16.10	$13.98	5,023
2017-12-22	$16.00	$16.20	$15.82	$16.20	$14.07	3,995
2017-12-21	$16.02	$16.20	$16.02	$16.09	$13.97	676
2017-12-20	$16.03	$16.20	$15.84	$16.15	$14.02	11,267
2017-12-19	$16.00	$16.30	$15.80	$15.80	$13.72	7,687
2017-12-18	$15.90	$16.06	$15.80	$16.06	$13.95	10,478
2017-12-15	$15.75	$15.88	$15.75	$15.80	$13.72	6,956
2017-12-14	$15.75	$15.90	$15.51	$15.62	$13.56	5,218
2017-12-13	$15.75	$15.75	$15.50	$15.69	$13.62	3,080
2017-12-12	$15.78	$15.90	$15.78	$15.90	$13.81	628
2017-12-11	$15.56	$16.00	$15.56	$15.90	$13.81	2,082
2017-12-08	$15.85	$16.00	$15.85	$16.00	$13.89	728
2017-12-07	$15.71	$15.95	$15.71	$15.95	$13.85	486
2017-12-06	$15.80	$15.95	$15.35	$15.61	$13.56	9,639
2017-12-05	$15.92	$16.00	$15.24	$16.00	$13.89	2,483
2017-12-04	$16.00	$16.00	$15.05	$16.00	$13.89	873
2017-12-01	$15.93	$16.00	$15.85	$16.00	$13.89	560
2017-11-30	$15.51	$15.51	$15.51	$15.51	$13.47	209
2017-11-29	$15.51	$15.51	$15.51	$15.51	$13.47	300
2017-11-28	$15.90	$15.90	$15.90	$15.90	$13.81	0
2017-11-27	$15.96	$16.00	$15.51	$15.90	$13.81	2,488
2017-11-24	$15.85	$16.00	$15.85	$16.00	$13.89	2,228
2017-11-22	$15.92	$15.92	$15.92	$15.92	$13.82	1,032
2017-11-21	$15.80	$15.80	$15.60	$15.60	$13.55	390
2017-11-20	$15.83	$15.90	$15.46	$15.46	$13.43	1,146
2017-11-17	$15.74	$15.74	$15.74	$15.74	$13.67	262
2017-11-16	$15.05	$15.75	$15.05	$15.74	$13.67	1,884
2017-11-15	$15.00	$15.00	$15.00	$15.00	$13.03	664
2017-11-14	$15.27	$15.27	$15.27	$15.27	$13.26	0
2017-11-13	$15.23	$15.44	$15.23	$15.27	$13.26	1,337
2017-11-10	$15.00	$15.00	$15.00	$15.00	$13.03	270
2017-11-09	$15.06	$15.46	$15.00	$15.10	$13.11	3,188
2017-11-08	$14.90	$15.13	$14.90	$15.00	$13.03	2,356
2017-11-07	$15.16	$15.16	$14.50	$14.86	$12.90	3,201
2017-11-06	$15.62	$15.62	$15.55	$15.58	$13.53	576
2017-11-03	$15.19	$15.96	$15.19	$15.94	$13.84	3,208
2017-11-02	$15.42	$15.71	$15.35	$15.35	$13.33	7,135
2017-11-01	$15.51	$15.51	$15.12	$15.35	$13.33	5,790
2017-10-31	$15.69	$15.75	$15.45	$15.74	$13.67	3,607
2017-10-30	$15.45	$15.50	$15.45	$15.45	$13.42	698
2017-10-27	$15.79	$15.79	$15.46	$15.50	$13.46	1,907
2017-10-26	$15.50	$15.85	$15.45	$15.50	$13.46	4,751
2017-10-25	$15.95	$15.95	$15.50	$15.50	$13.46	4,698
2017-10-24	$15.69	$15.82	$15.50	$15.76	$13.69	2,132
2017-10-23	$15.90	$16.00	$15.90	$16.00	$13.89	650
2017-10-20	$15.96	$15.96	$15.96	$15.96	$13.86	223
2017-10-19	$16.42	$16.42	$15.96	$15.96	$13.86	869
2017-10-18	$16.06	$16.50	$15.10	$15.37	$13.34	4,943
2017-10-17	$15.80	$16.19	$15.80	$15.86	$13.77	626
2017-10-16	$15.26	$15.49	$14.67	$15.48	$13.44	2,475
2017-10-13	$15.97	$15.97	$15.97	$15.97	$13.87	762
2017-10-12	$16.19	$16.39	$16.02	$16.02	$13.91	1,706
2017-10-11	$16.50	$16.71	$16.25	$16.25	$14.11	5,441
2017-10-10	$16.09	$16.80	$16.09	$16.75	$14.55	12,078
2017-10-09	$16.31	$16.55	$15.89	$16.00	$13.89	3,138
2017-10-06	$15.90	$16.79	$15.90	$16.79	$14.58	6,737
2017-10-05	$16.08	$16.44	$16.00	$16.19	$14.06	7,459
2017-10-04	$16.38	$16.38	$15.98	$16.35	$14.20	3,781
2017-10-03	$16.00	$16.75	$16.00	$16.38	$14.22	12,697
2017-10-02	$15.50	$16.19	$15.45	$16.00	$13.89	4,462
2017-09-29	$15.43	$15.52	$15.01	$15.50	$13.46	5,816
2017-09-28	$14.77	$16.11	$14.53	$15.12	$13.13	19,456
2017-09-27	$14.51	$14.63	$14.51	$14.60	$12.68	3,417
2017-09-26	$14.50	$14.50	$14.50	$14.50	$12.59	6
2017-09-25	$14.57	$14.57	$14.40	$14.50	$12.59	2,307
2017-09-22	$14.70	$14.94	$14.41	$14.92	$12.96	3,394
2017-09-21	$14.40	$14.59	$14.40	$14.59	$12.67	3,715
2017-09-20	$14.46	$14.51	$14.40	$14.51	$12.50	2,046
2017-09-19	$14.45	$14.48	$14.25	$14.46	$12.45	3,760
2017-09-18	$14.24	$14.65	$14.23	$14.38	$12.39	5,792
2017-09-15	$14.50	$14.85	$14.22	$14.23	$12.26	12,348
2017-09-14	$14.94	$14.96	$14.75	$14.75	$12.70	2,581
2017-09-13	$14.76	$15.00	$14.32	$14.94	$12.87	11,073
2017-09-12	$14.88	$15.00	$14.61	$15.00	$12.92	4,773
2017-09-11	$14.56	$15.00	$14.41	$14.93	$12.86	1,618
2017-09-08	$14.63	$15.00	$14.63	$15.00	$12.92	2,561
2017-09-07	$14.99	$15.00	$14.24	$14.94	$12.87	2,086
2017-09-06	$15.00	$15.00	$14.07	$14.95	$12.88	1,767
2017-09-05	$14.09	$15.00	$14.09	$14.99	$12.91	3,409
2017-09-01	$14.55	$14.70	$14.55	$14.70	$12.66	525
2017-08-31	$14.47	$15.16	$14.47	$14.51	$12.50	7,669
2017-08-30	$14.25	$14.25	$14.25	$14.25	$12.27	1,902
2017-08-29	$14.45	$14.47	$14.05	$14.05	$12.10	1,551
2017-08-28	$14.47	$14.47	$14.40	$14.40	$12.40	959
2017-08-25	$14.46	$14.46	$14.46	$14.46	$12.45	47
2017-08-24	$14.46	$14.46	$14.46	$14.46	$12.45	9
2017-08-23	$14.47	$14.47	$14.46	$14.46	$12.45	322
2017-08-22	$14.24	$14.44	$14.24	$14.44	$12.44	753
2017-08-21	$14.50	$14.50	$14.34	$14.34	$12.35	1,734
2017-08-18	$14.50	$14.50	$14.02	$14.40	$12.40	3,381
2017-08-17	$14.11	$14.46	$14.05	$14.46	$12.45	1,151
2017-08-16	$13.95	$14.00	$13.95	$14.00	$12.06	693
2017-08-15	$14.00	$14.00	$13.99	$14.00	$12.06	1,113
2017-08-14	$13.91	$14.22	$13.91	$14.03	$12.08	792
2017-08-11	$14.00	$14.00	$14.00	$14.00	$12.06	800
2017-08-10	$14.00	$14.00	$14.00	$14.00	$12.06	17
2017-08-09	$14.03	$14.03	$14.00	$14.00	$12.06	818
2017-08-08	$14.49	$14.51	$13.95	$14.44	$12.44	7,751
2017-08-07	$14.50	$14.54	$14.30	$14.30	$12.32	9,357
2017-08-04	$14.50	$14.54	$14.36	$14.45	$12.44	3,419
2017-08-03	$14.20	$14.20	$14.20	$14.20	$12.23	111
2017-08-02	$14.49	$14.49	$14.49	$14.49	$12.48	0
2017-08-01	$14.50	$14.50	$13.76	$14.49	$12.48	2,428
2017-07-31	$14.51	$14.53	$14.41	$14.49	$12.48	1,587
2017-07-28	$14.20	$14.20	$14.20	$14.20	$12.23	52
2017-07-27	$14.10	$14.25	$13.98	$14.20	$12.23	7,968
2017-07-26	$13.98	$14.10	$13.90	$14.10	$12.14	9,397
2017-07-25	$14.10	$14.10	$13.80	$13.80	$11.89	3,370
2017-07-24	$13.91	$14.09	$13.89	$14.09	$12.14	1,908
2017-07-21	$13.80	$13.89	$13.80	$13.89	$11.96	501
2017-07-20	$13.89	$13.89	$13.70	$13.72	$11.82	839
2017-07-19	$13.80	$14.02	$13.69	$13.70	$11.80	6,141
2017-07-18	$14.10	$14.10	$14.10	$14.10	$12.14	43
2017-07-17	$13.81	$14.10	$13.81	$14.10	$12.14	7,610
2017-07-14	$13.98	$14.00	$13.80	$14.00	$12.06	804
2017-07-13	$14.00	$14.00	$13.82	$13.92	$11.99	885
2017-07-12	$13.98	$14.00	$13.90	$14.00	$12.06	695
2017-07-11	$13.94	$13.98	$13.80	$13.86	$11.94	1,946
2017-07-10	$13.99	$13.99	$13.70	$13.70	$11.80	1,677
2017-07-07	$13.97	$13.97	$13.97	$13.97	$12.03	195
2017-07-06	$13.84	$13.84	$13.84	$13.84	$11.92	600
2017-07-05	$13.79	$13.92	$13.75	$13.92	$11.99	892
2017-07-03	$14.00	$14.00	$13.51	$13.77	$11.86	9,857
2017-06-30	$13.96	$13.99	$13.92	$13.99	$12.05	1,079
2017-06-29	$13.64	$13.92	$13.64	$13.92	$11.99	3,557
2017-06-28	$13.63	$13.63	$13.61	$13.61	$11.72	619
2017-06-27	$13.84	$13.98	$13.60	$13.98	$11.94	16,427
2017-06-26	$13.61	$13.74	$13.61	$13.65	$11.65	33,664
2017-06-23	$13.60	$13.75	$13.60	$13.60	$11.61	5,687
2017-06-22	$13.89	$13.89	$13.70	$13.70	$11.70	4,392
2017-06-21	$13.85	$14.00	$13.84	$13.85	$11.82	19,151
2017-06-20	$13.76	$13.97	$13.75	$13.97	$11.93	3,334
2017-06-19	$13.85	$13.90	$13.70	$13.74	$11.73	15,761
2017-06-16	$13.86	$13.90	$13.64	$13.64	$11.65	8,575
2017-06-15	$14.00	$14.00	$13.86	$13.87	$11.84	3,449
2017-06-14	$14.15	$14.15	$13.90	$14.00	$11.95	2,278
2017-06-13	$14.00	$14.00	$13.90	$13.90	$11.87	2,594
2017-06-12	$13.88	$14.14	$13.88	$13.92	$11.88	3,506
2017-06-09	$13.97	$14.17	$13.97	$14.17	$12.10	3,992
2017-06-08	$13.98	$14.00	$13.87	$14.00	$11.95	5,331
2017-06-07	$13.99	$14.00	$13.86	$13.97	$11.93	5,013
2017-06-06	$13.86	$13.93	$13.85	$13.93	$11.89	2,057
2017-06-05	$14.00	$14.05	$13.85	$14.02	$11.97	3,723
2017-06-02	$13.71	$13.91	$13.70	$13.87	$11.84	6,983
2017-06-01	$13.90	$14.00	$13.72	$13.72	$11.71	1,072
2017-05-31	$13.99	$14.24	$13.95	$14.00	$11.95	3,186
2017-05-30	$13.95	$13.95	$13.70	$13.72	$11.71	950
2017-05-26	$13.76	$13.89	$13.71	$13.80	$11.78	2,194
2017-05-25	$13.90	$13.92	$13.80	$13.92	$11.88	2,042
2017-05-24	$13.90	$14.04	$13.90	$13.93	$11.89	641
2017-05-23	$13.93	$14.01	$13.75	$14.00	$11.95	3,027
2017-05-22	$13.75	$14.00	$13.75	$13.96	$11.91	2,786
2017-05-19	$13.80	$13.99	$13.80	$13.96	$11.92	2,518
2017-05-18	$13.75	$13.84	$13.75	$13.75	$11.74	2,148
2017-05-17	$13.70	$13.70	$13.60	$13.67	$11.67	1,162
2017-05-16	$13.75	$13.75	$13.70	$13.70	$11.70	1,293
2017-05-15	$13.29	$14.19	$13.29	$13.80	$11.78	7,832
2017-05-12	$14.10	$14.10	$13.61	$13.83	$11.81	5,261
2017-05-11	$14.16	$14.16	$13.61	$13.96	$11.92	2,400
2017-05-10	$14.25	$14.25	$13.61	$13.90	$11.87	3,147
2017-05-09	$13.80	$14.44	$13.60	$14.18	$12.11	5,363
2017-05-08	$13.75	$13.80	$13.60	$13.64	$11.65	3,965
2017-05-05	$13.65	$14.10	$13.65	$13.75	$11.74	20,957
2017-05-04	$14.53	$14.77	$14.40	$14.77	$12.61	1,490
2017-05-03	$14.41	$14.41	$14.41	$14.41	$12.30	0
2017-05-02	$14.61	$14.61	$14.41	$14.41	$12.30	1,170
2017-05-01	$14.85	$14.98	$14.40	$14.78	$12.62	2,235
2017-04-28	$14.24	$14.69	$14.24	$14.60	$12.47	4,851
2017-04-27	$13.61	$14.60	$13.20	$14.48	$12.36	67
2017-04-26	$13.45	$13.94	$13.17	$13.94	$11.90	24,927
2017-04-25	$13.34	$13.43	$13.16	$13.41	$11.45	4,050
2017-04-24	$13.40	$13.40	$13.25	$13.25	$11.32	2,841
2017-04-21	$13.40	$13.41	$13.40	$13.41	$11.45	746
2017-04-20	$13.53	$13.61	$13.39	$13.39	$11.43	2,079
2017-04-19	$13.54	$13.54	$13.54	$13.54	$11.56	410
2017-04-18	$13.22	$13.24	$13.22	$13.24	$11.30	500
2017-04-17	$13.25	$13.64	$13.17	$13.40	$11.44	9,367
2017-04-13	$13.49	$13.49	$13.25	$13.25	$11.31	1,110
2017-04-12	$13.72	$13.72	$13.72	$13.72	$11.72	431
2017-04-11	$13.50	$13.62	$13.48	$13.48	$11.51	784
2017-04-10	$13.60	$13.60	$13.48	$13.48	$11.51	5,225
2017-04-07	$13.63	$13.63	$13.63	$13.63	$11.63	60
2017-04-06	$13.55	$13.63	$13.55	$13.63	$11.63	321
2017-04-05	$13.86	$13.86	$13.70	$13.71	$11.60	4,362
2017-04-04	$13.65	$13.88	$13.65	$13.71	$11.60	5,380
2017-04-03	$13.76	$13.77	$13.64	$13.64	$11.54	6,904
2017-03-31	$13.83	$13.88	$13.63	$13.72	$11.61	3,618
2017-03-30	$13.70	$13.80	$13.66	$13.76	$11.65	12,062
2017-03-29	$13.33	$13.66	$13.33	$13.65	$11.55	16,395
2017-03-28	$13.33	$13.50	$13.30	$13.36	$11.31	5,887
2017-03-27	$13.21	$13.21	$13.21	$13.21	$11.18	1
2017-03-24	$13.21	$13.21	$13.21	$13.21	$11.18	1
2017-03-23	$13.30	$13.30	$13.20	$13.26	$11.22	10,960
2017-03-22	$13.23	$13.23	$13.21	$13.21	$11.18	461
2017-03-21	$13.40	$13.41	$13.30	$13.38	$11.33	3,411
2017-03-20	$13.40	$13.40	$13.40	$13.40	$11.34	465
2017-03-17	$13.50	$13.50	$13.50	$13.50	$11.43	15
2017-03-16	$13.50	$13.50	$13.50	$13.50	$11.43	4
2017-03-15	$13.60	$13.60	$13.58	$13.58	$11.49	425
2017-03-14	$13.64	$13.64	$13.58	$13.58	$11.49	541
2017-03-13	$13.62	$13.64	$13.62	$13.64	$11.55	1,741
2017-03-10	$13.67	$13.67	$13.55	$13.57	$11.48	6,874
2017-03-09	$13.69	$13.69	$13.52	$13.52	$11.44	1,546
2017-03-08	$13.60	$13.64	$13.55	$13.60	$11.51	8,674
2017-03-07	$13.55	$13.55	$13.55	$13.55	$11.47	350
2017-03-06	$13.46	$13.46	$13.46	$13.46	$11.39	526
2017-03-03	$13.40	$13.40	$13.40	$13.40	$11.34	33
2017-03-02	$13.54	$13.54	$13.40	$13.40	$11.34	20,824
2017-03-01	$13.40	$13.50	$13.40	$13.40	$11.34	5,307
2017-02-28	$13.50	$13.50	$13.30	$13.38	$11.32	6,696
2017-02-27	$13.50	$13.50	$13.32	$13.50	$11.43	933
2017-02-24	$13.47	$13.50	$13.30	$13.39	$11.33	19,336
2017-02-23	$13.35	$13.50	$13.31	$13.50	$11.43	6,829
2017-02-22	$13.50	$13.50	$13.50	$13.50	$11.43	3
2017-02-21	$13.48	$13.50	$13.48	$13.50	$11.43	1,223
2017-02-17	$13.58	$13.58	$13.58	$13.58	$11.49	39
2017-02-16	$13.62	$13.62	$13.58	$13.58	$11.49	355
2017-02-15	$13.63	$13.79	$13.55	$13.64	$11.54	3,388
2017-02-14	$13.78	$13.78	$13.75	$13.78	$11.66	330
2017-02-13	$13.71	$13.77	$13.65	$13.77	$11.65	2,001
2017-02-10	$13.75	$13.75	$13.66	$13.70	$11.59	4,815
2017-02-09	$13.65	$13.65	$13.60	$13.65	$11.55	5,821
2017-02-08	$13.60	$13.66	$13.60	$13.60	$11.51	4,596
2017-02-07	$13.47	$13.59	$13.39	$13.50	$11.43	24,775
2017-02-06	$13.15	$13.29	$13.15	$13.29	$11.25	7,649
2017-02-03	$13.20	$13.23	$13.11	$13.19	$11.16	10,705
2017-02-02	$13.00	$13.19	$12.82	$13.19	$11.16	3,578
2017-02-01	$12.92	$13.00	$12.85	$12.98	$10.99	3,507
2017-01-31	$13.27	$13.30	$13.15	$13.15	$11.13	3,600
2017-01-30	$13.31	$13.36	$13.06	$13.27	$11.23	8,339
2017-01-27	$13.35	$13.35	$13.33	$13.35	$11.30	1,320
2017-01-26	$13.22	$13.34	$13.22	$13.26	$11.22	2,883
2017-01-25	$13.23	$13.35	$13.08	$13.29	$11.25	20,380
2017-01-24	$13.30	$13.30	$13.15	$13.20	$11.17	21,404
2017-01-23	$13.13	$13.19	$13.05	$13.15	$11.13	3,645
2017-01-20	$13.25	$13.49	$13.10	$13.15	$11.13	32,442
2017-01-19	$13.43	$13.43	$13.06	$13.30	$11.26	7,692
2017-01-18	$13.24	$13.43	$13.05	$13.43	$11.37	5,787
2017-01-17	$13.00	$13.24	$13.00	$13.24	$11.21	1,662
2017-01-13	$13.00	$13.25	$13.00	$13.25	$11.21	2,427
2017-01-12	$13.22	$13.22	$13.22	$13.22	$11.18	131
2017-01-11	$13.23	$13.23	$13.00	$13.01	$11.01	3,373
2017-01-10	$13.21	$13.21	$13.10	$13.21	$11.18	1,173
2017-01-09	$13.24	$13.25	$13.00	$13.17	$11.15	3,680
2017-01-06	$13.02	$13.25	$12.78	$13.01	$11.01	7,876
2017-01-05	$13.00	$13.35	$12.80	$13.30	$11.26	9,083
2017-01-04	$13.40	$13.49	$13.26	$13.27	$11.23	10,746
2017-01-03	$13.49	$13.49	$13.27	$13.48	$11.41	5,031
2016-12-30	$13.50	$13.50	$13.36	$13.47	$11.40	3,376
2016-12-29	$13.54	$13.64	$13.27	$13.50	$11.43	7,719
2016-12-28	$13.84	$13.84	$13.84	$13.84	$11.71	224
2016-12-27	$13.58	$13.73	$13.45	$13.50	$11.43	9,797
2016-12-23	$13.51	$13.66	$13.51	$13.66	$11.56	4,815
2016-12-22	$13.76	$13.76	$13.47	$13.47	$11.32	1,231
2016-12-21	$13.87	$13.87	$13.75	$13.80	$11.59	2,333
2016-12-20	$13.71	$13.71	$13.71	$13.71	$11.52	342
2016-12-19	$13.96	$13.97	$13.50	$13.87	$11.65	2,453
2016-12-16	$13.78	$14.05	$13.78	$13.98	$11.75	5,344
2016-12-15	$14.03	$14.05	$13.48	$13.92	$11.70	2,349
2016-12-14	$13.90	$14.07	$13.90	$14.07	$11.82	1,534
2016-12-13	$13.60	$13.60	$13.37	$13.54	$11.38	3,193
2016-12-12	$13.95	$13.99	$13.51	$13.60	$11.43	10,267
2016-12-09	$13.51	$14.00	$13.51	$13.99	$11.75	31,805
2016-12-08	$13.65	$13.75	$13.47	$13.47	$11.32	6,797
2016-12-07	$13.20	$13.74	$13.20	$13.43	$11.28	3,132
2016-12-06	$13.19	$13.69	$13.19	$13.21	$11.10	3,417
2016-12-05	$13.30	$13.55	$13.30	$13.30	$11.17	543
2016-12-02	$13.39	$13.74	$12.95	$13.30	$11.17	7,722
2016-12-01	$13.18	$13.74	$13.18	$13.49	$11.33	3,279
2016-11-30	$13.40	$13.74	$13.03	$13.65	$11.47	2,885
2016-11-29	$13.52	$13.99	$12.81	$13.50	$11.34	4,255
2016-11-28	$13.34	$13.55	$12.84	$13.52	$11.36	2,924
2016-11-25	$14.05	$14.05	$13.06	$13.20	$11.09	4,090
2016-11-23	$12.85	$13.80	$12.85	$13.79	$11.59	15,244
2016-11-22	$12.89	$12.90	$12.76	$12.90	$10.84	13,141
2016-11-21	$12.86	$12.86	$12.66	$12.80	$10.75	683
2016-11-18	$12.52	$12.87	$12.52	$12.86	$10.80	1,004
2016-11-17	$12.65	$12.95	$12.65	$12.78	$10.73	2,825
2016-11-16	$12.75	$13.00	$12.51	$12.75	$10.71	3,043
2016-11-15	$12.33	$12.78	$12.25	$12.78	$10.74	37,243
2016-11-14	$12.13	$12.50	$12.05	$12.38	$10.40	12,214
2016-11-11	$11.94	$12.16	$11.75	$12.16	$10.22	18,127
2016-11-10	$11.37	$11.94	$11.37	$11.91	$10.01	2,464
2016-11-09	$11.15	$11.85	$11.14	$11.85	$9.96	3,984
2016-11-08	$11.61	$11.72	$11.50	$11.72	$9.85	1,226
2016-11-07	$11.57	$11.60	$11.57	$11.60	$9.75	1,090
2016-11-04	$11.67	$11.79	$11.56	$11.58	$9.73	9,021
2016-11-03	$11.90	$11.93	$11.73	$11.93	$10.02	4,748
2016-11-02	$11.73	$11.86	$11.65	$11.65	$9.79	5,940
2016-11-01	$11.93	$11.95	$11.65	$11.95	$10.04	6,450
2016-10-31	$11.77	$11.77	$11.77	$11.77	$9.89	1,186
2016-10-28	$11.70	$11.75	$11.58	$11.63	$9.77	18,530
2016-10-27	$11.88	$11.88	$11.57	$11.73	$9.85	752
2016-10-26	$11.90	$11.90	$11.90	$11.90	$10.00	294
2016-10-25	$11.76	$11.80	$11.76	$11.78	$9.90	2,032
2016-10-24	$11.17	$11.78	$11.17	$11.61	$9.75	4,324
2016-10-21	$11.74	$11.78	$11.71	$11.77	$9.89	4,013
2016-10-20	$11.85	$11.85	$11.70	$11.75	$9.87	10,063
2016-10-19	$11.71	$11.97	$11.71	$11.88	$9.98	10,169
2016-10-18	$11.51	$11.70	$11.51	$11.60	$9.75	14,331
2016-10-17	$11.44	$11.54	$11.44	$11.49	$9.65	983
2016-10-14	$11.10	$11.57	$11.10	$11.44	$9.61	7,190
2016-10-13	$11.06	$11.13	$11.00	$11.06	$9.29	75,034
2016-10-12	$11.08	$11.12	$11.05	$11.05	$9.28	69,820
2016-10-11	$11.18	$11.20	$11.12	$11.12	$9.34	34,841
2016-10-10	$11.11	$11.24	$11.09	$11.12	$9.34	14,848
2016-10-07	$11.20	$11.20	$11.14	$11.15	$9.37	801
2016-10-06	$11.33	$11.43	$11.12	$11.12	$9.34	34,964
2016-10-05	$11.34	$11.35	$11.14	$11.22	$9.43	6,075
2016-10-04	$11.38	$11.60	$11.21	$11.33	$9.52	8,894
2016-10-03	$11.44	$11.55	$11.44	$11.48	$9.65	2,674
2016-09-30	$11.37	$11.55	$11.37	$11.49	$9.65	3,607
2016-09-29	$11.36	$11.68	$11.15	$11.22	$9.43	33,101
2016-09-28	$11.38	$11.47	$11.13	$11.21	$9.42	1,910
2016-09-27	$11.29	$11.34	$11.27	$11.33	$9.52	1,404
2016-09-26	$11.39	$11.44	$11.25	$11.25	$9.45	4,412
2016-09-23	$11.40	$11.47	$11.17	$11.23	$9.44	4,200
2016-09-22	$11.20	$11.39	$11.20	$11.32	$9.51	1,050
2016-09-21	$11.51	$11.53	$11.49	$11.49	$9.65	407
2016-09-20	$11.32	$11.51	$11.16	$11.51	$9.59	8,100
2016-09-19	$11.48	$11.53	$11.41	$11.42	$9.51	5,177
2016-09-16	$11.60	$11.60	$11.40	$11.45	$9.54	21,782
2016-09-15	$11.58	$11.80	$11.50	$11.50	$9.58	11,458
2016-09-14	$11.78	$11.78	$11.59	$11.66	$9.71	8,010
2016-09-13	$11.69	$11.79	$11.61	$11.78	$9.81	15,230
2016-09-12	$11.69	$11.70	$11.60	$11.70	$9.75	6,513
2016-09-09	$11.70	$11.85	$11.50	$11.69	$9.74	16,010
2016-09-08	$11.88	$11.88	$11.79	$11.83	$9.85	4,232
2016-09-07	$11.60	$11.80	$11.55	$11.61	$9.67	7,933
2016-09-06	$11.61	$11.75	$11.50	$11.54	$9.61	14,071
2016-09-02	$11.54	$11.84	$11.51	$11.67	$9.72	11,996
2016-09-01	$11.54	$11.58	$11.54	$11.58	$9.65	1,128
2016-08-31	$11.55	$11.55	$11.54	$11.55	$9.62	942
2016-08-30	$11.50	$11.54	$11.48	$11.54	$9.61	4,362
2016-08-29	$11.58	$11.60	$11.43	$11.50	$9.58	7,600
2016-08-26	$11.58	$11.58	$11.44	$11.50	$9.58	839
2016-08-25	$11.58	$11.59	$11.30	$11.30	$9.41	31,722
2016-08-24	$11.50	$11.51	$11.50	$11.51	$9.59	1,215
2016-08-23	$11.35	$11.35	$11.35	$11.35	$9.45	3,696
2016-08-22	$11.25	$11.28	$11.25	$11.25	$9.37	7,973
2016-08-19	$11.21	$11.30	$11.20	$11.25	$9.37	52,336
2016-08-18	$11.30	$11.30	$11.15	$11.30	$9.41	13,833
2016-08-17	$11.41	$11.48	$11.41	$11.48	$9.56	1,078
2016-08-16	$11.34	$11.34	$11.34	$11.34	$9.45	43
2016-08-15	$11.24	$11.52	$11.16	$11.34	$9.45	7,625
2016-08-12	$11.23	$11.30	$11.20	$11.23	$9.35	4,474
2016-08-11	$11.31	$11.31	$11.25	$11.25	$9.37	706
2016-08-10	$11.30	$11.40	$11.30	$11.40	$9.49	325
2016-08-09	$11.62	$11.70	$11.26	$11.50	$9.58	3,102
2016-08-08	$11.62	$11.81	$11.62	$11.75	$9.79	1,893
2016-08-05	$11.82	$11.85	$11.80	$11.80	$9.83	10,020
2016-08-04	$11.75	$11.98	$11.75	$11.82	$9.85	9,940
2016-08-03	$11.65	$11.76	$11.65	$11.76	$9.80	3,120
2016-08-02	$11.70	$11.70	$11.70	$11.70	$9.75	43
2016-08-01	$11.69	$11.78	$11.57	$11.70	$9.75	4,083
2016-07-29	$11.68	$11.78	$11.68	$11.78	$9.81	1,393
2016-07-28	$11.52	$11.68	$11.50	$11.68	$9.73	559
2016-07-27	$11.76	$11.76	$11.76	$11.76	$9.80	124
2016-07-26	$11.58	$11.76	$11.58	$11.76	$9.80	3,172
2016-07-25	$11.60	$11.60	$11.56	$11.57	$9.64	3,376
2016-07-22	$11.45	$11.49	$11.45	$11.48	$9.56	3,514
2016-07-21	$11.53	$11.60	$11.49	$11.60	$9.66	4,005
2016-07-20	$11.60	$11.60	$11.55	$11.57	$9.64	3,364
2016-07-19	$11.60	$11.72	$11.58	$11.65	$9.70	17,685
2016-07-18	$11.60	$11.67	$11.57	$11.65	$9.70	13,656
2016-07-15	$11.40	$11.59	$11.40	$11.59	$9.65	1,199
2016-07-14	$11.27	$11.50	$11.27	$11.50	$9.58	684
2016-07-13	$11.48	$11.64	$11.42	$11.64	$9.70	710
2016-07-12	$11.48	$11.58	$11.40	$11.50	$9.58	6,789
2016-07-11	$11.09	$11.43	$11.09	$11.26	$9.38	4,123
2016-07-08	$11.09	$11.09	$11.07	$11.09	$9.24	1,616
2016-07-07	$11.09	$11.09	$11.08	$11.08	$9.23	353
2016-07-06	$10.82	$11.10	$10.82	$11.10	$9.25	5,470
2016-07-05	$11.20	$11.20	$10.64	$10.85	$9.04	3,130
2016-07-01	$11.01	$11.01	$11.01	$11.01	$9.17	0
2016-06-30	$11.20	$11.20	$11.01	$11.01	$9.17	2,271
2016-06-29	$11.15	$11.24	$11.05	$11.24	$9.36	4,659
2016-06-28	$11.11	$11.24	$10.61	$11.18	$9.31	5,577
2016-06-27	$11.00	$11.41	$10.90	$11.18	$9.31	19,064
2016-06-24	$11.14	$11.56	$11.08	$11.09	$9.24	11,051
2016-06-23	$11.24	$11.50	$10.73	$11.12	$9.26	7,870
2016-06-22	$10.97	$11.29	$10.92	$11.20	$9.33	2,501
2016-06-21	$11.43	$11.66	$10.83	$11.46	$9.46	2,474
2016-06-20	$11.06	$11.50	$10.94	$11.43	$9.44	4,045
2016-06-17	$10.79	$11.37	$10.79	$11.11	$9.17	73,361
2016-06-16	$10.92	$11.07	$10.56	$10.90	$9.00	18,515
2016-06-15	$10.65	$11.05	$10.65	$10.89	$8.99	12,637
2016-06-14	$11.04	$11.07	$10.91	$11.06	$9.13	6,764
2016-06-13	$11.55	$11.71	$11.00	$11.09	$9.16	10,206
2016-06-10	$11.63	$11.63	$11.17	$11.49	$9.49	5,647
2016-06-09	$11.65	$11.65	$10.85	$11.40	$9.41	17,130
2016-06-08	$11.75	$11.79	$10.56	$11.22	$9.26	13,123
2016-06-07	$10.54	$11.97	$10.48	$11.15	$9.20	13,530
2016-06-06	$10.43	$10.75	$10.43	$10.60	$8.75	10,122
2016-06-03	$10.63	$10.63	$10.50	$10.51	$8.68	6,820
2016-06-02	$10.80	$10.80	$10.54	$10.54	$8.70	24,932
2016-06-01	$10.57	$10.65	$10.51	$10.59	$8.74	6,489
2016-05-31	$10.65	$10.87	$10.59	$10.87	$8.97	8,292
2016-05-27	$10.64	$10.65	$10.64	$10.65	$8.79	671
2016-05-26	$10.60	$10.69	$10.60	$10.69	$8.83	1,800
2016-05-25	$10.75	$10.75	$10.68	$10.68	$8.82	3,204
2016-05-24	$10.54	$10.75	$10.49	$10.75	$8.87	9,875
2016-05-23	$10.38	$10.56	$10.38	$10.56	$8.72	332
2016-05-20	$10.37	$10.37	$10.37	$10.37	$8.56	247
2016-05-19	$10.48	$10.48	$10.48	$10.48	$8.65	240
2016-05-18	$10.38	$10.38	$10.38	$10.38	$8.57	125
2016-05-17	$10.51	$10.60	$10.26	$10.36	$8.55	12,968
2016-05-16	$10.60	$10.60	$10.59	$10.59	$8.74	1,947
2016-05-13	$10.52	$10.61	$10.52	$10.55	$8.71	5,583
2016-05-12	$10.52	$10.54	$10.51	$10.51	$8.68	484
2016-05-11	$10.55	$10.55	$10.50	$10.54	$8.70	3,027
2016-05-10	$10.55	$10.55	$10.50	$10.51	$8.68	2,779
2016-05-09	$10.50	$10.59	$10.50	$10.58	$8.73	2,531
2016-05-06	$10.52	$10.62	$10.50	$10.61	$8.76	2,300
2016-05-05	$10.61	$10.61	$10.61	$10.61	$8.76	74
2016-05-04	$10.65	$10.65	$10.50	$10.61	$8.76	4,469
2016-05-03	$10.60	$10.63	$10.50	$10.50	$8.67	11,356
2016-05-02	$10.59	$10.59	$10.55	$10.55	$8.71	264
2016-04-29	$10.50	$10.67	$10.50	$10.54	$8.70	5,262
2016-04-28	$10.49	$10.50	$10.43	$10.50	$8.67	18,605
2016-04-27	$10.28	$10.50	$10.28	$10.43	$8.61	6,409
2016-04-26	$10.22	$10.45	$10.22	$10.45	$8.63	1,009
2016-04-25	$10.30	$10.32	$10.25	$10.30	$8.50	41,148
2016-04-22	$10.36	$10.37	$10.22	$10.30	$8.51	728
2016-04-21	$10.36	$10.36	$10.36	$10.36	$8.55	540
2016-04-20	$10.37	$10.37	$10.13	$10.32	$8.52	2,825
2016-04-19	$10.34	$10.34	$10.23	$10.26	$8.47	568
2016-04-18	$10.37	$10.37	$10.23	$10.23	$8.45	3,948
2016-04-15	$10.17	$10.47	$10.17	$10.27	$8.48	8,311
2016-04-14	$10.10	$10.15	$10.06	$10.10	$8.34	13,768
2016-04-13	$10.19	$10.19	$10.09	$10.09	$8.33	5,047
2016-04-12	$10.10	$10.10	$10.06	$10.10	$8.34	19,695
2016-04-11	$10.00	$10.14	$10.00	$10.14	$8.37	651
2016-04-08	$10.08	$10.20	$10.00	$10.20	$8.42	14,004
2016-04-07	$10.19	$10.19	$10.12	$10.12	$8.35	2,100
2016-04-06	$10.11	$10.20	$10.11	$10.15	$8.38	2,068
2016-04-05	$10.20	$10.20	$10.02	$10.16	$8.39	2,366
2016-04-04	$10.93	$10.93	$10.22	$10.22	$8.44	3,244
2016-04-01	$10.27	$10.27	$10.16	$10.25	$8.46	1,367
2016-03-31	$10.35	$10.45	$10.25	$10.25	$8.46	3,824
2016-03-30	$10.35	$10.38	$10.34	$10.34	$8.45	3,669
2016-03-29	$10.34	$10.47	$10.29	$10.29	$8.41	16,141
2016-03-28	$10.58	$10.58	$10.58	$10.58	$8.65	245
2016-03-24	$10.49	$10.58	$10.49	$10.58	$8.65	808
2016-03-23	$10.42	$10.42	$10.39	$10.39	$8.49	556
2016-03-22	$10.39	$10.50	$10.35	$10.40	$8.50	6,954
2016-03-21	$10.43	$10.70	$10.27	$10.28	$8.40	6,877
2016-03-18	$10.40	$10.40	$10.33	$10.33	$8.44	247
2016-03-17	$10.53	$10.53	$10.21	$10.40	$8.50	1,383
2016-03-16	$10.26	$10.42	$10.26	$10.42	$8.52	447
2016-03-15	$10.45	$10.46	$10.45	$10.45	$8.54	884
2016-03-14	$10.45	$10.45	$10.45	$10.45	$8.55	32
2016-03-11	$10.61	$10.61	$10.45	$10.45	$8.55	10,199
2016-03-10	$10.59	$10.59	$10.59	$10.59	$8.66	229
2016-03-09	$10.65	$10.65	$10.65	$10.65	$8.71	235
2016-03-08	$10.71	$10.93	$10.36	$10.77	$8.81	4,339
2016-03-07	$10.67	$10.83	$10.25	$10.83	$8.85	4,550
2016-03-04	$11.69	$11.69	$10.45	$10.90	$8.91	2,963
2016-03-03	$10.75	$11.04	$10.36	$10.65	$8.71	22,030
2016-03-02	$10.46	$10.87	$10.24	$10.87	$8.89	9,167
2016-03-01	$10.75	$10.75	$10.28	$10.28	$8.40	875
2016-02-29	$10.25	$10.99	$10.24	$10.25	$8.38	4,507
2016-02-26	$10.02	$10.27	$10.02	$10.24	$8.37	4,144
2016-02-25	$10.00	$10.00	$10.00	$10.00	$8.18	246,916
2016-02-24	$10.00	$10.00	$9.99	$10.00	$8.18	4,008
2016-02-23	$9.98	$9.98	$9.94	$9.94	$8.13	351
2016-02-22	$9.90	$10.02	$9.90	$9.91	$8.10	13,013
2016-02-19	$9.99	$10.03	$9.91	$9.91	$8.10	19,659
2016-02-18	$10.11	$10.11	$9.92	$9.92	$8.11	124,746
2016-02-17	$10.00	$10.63	$10.00	$10.11	$8.27	3,026
2016-02-16	$10.25	$10.25	$10.03	$10.10	$8.26	1,751
2016-02-12	$10.60	$10.60	$10.60	$10.60	$8.67	0
2016-02-11	$10.60	$10.60	$10.60	$10.60	$8.67	0
2016-02-10	$10.50	$10.60	$10.15	$10.60	$8.67	1,236
2016-02-09	$10.39	$10.39	$10.07	$10.07	$8.23	1,014
2016-02-08	$10.34	$10.34	$10.34	$10.34	$8.45	195
2016-02-05	$10.24	$10.24	$10.23	$10.24	$8.37	2,441
2016-02-04	$10.18	$10.19	$10.18	$10.18	$8.32	1,642
2016-02-03	$10.16	$10.16	$10.16	$10.16	$8.31	246
2016-02-02	$10.20	$10.20	$10.05	$10.13	$8.28	5,303
2016-02-01	$10.53	$10.53	$10.20	$10.20	$8.34	2,419
2016-01-29	$10.81	$10.81	$10.50	$10.50	$8.58	12,995
2016-01-28	$10.81	$10.81	$10.81	$10.81	$8.84	30
2016-01-27	$10.85	$10.87	$10.81	$10.81	$8.84	2,363
2016-01-26	$11.19	$11.19	$11.19	$11.19	$9.15	283
2016-01-25	$10.82	$10.82	$10.82	$10.82	$8.85	153
2016-01-22	$11.61	$11.61	$10.78	$10.78	$8.81	648
2016-01-21	$10.75	$11.38	$10.75	$11.35	$9.28	1,208
2016-01-20	$10.75	$10.75	$10.75	$10.75	$8.79	452
2016-01-19	$10.89	$11.05	$10.83	$11.00	$8.99	10,189
2016-01-15	$10.82	$10.83	$10.82	$10.83	$8.85	405
2016-01-14	$11.20	$11.29	$10.99	$11.05	$9.03	4,230
2016-01-13	$11.40	$11.42	$11.19	$11.20	$9.16	22,204
2016-01-12	$11.20	$11.35	$11.15	$11.35	$9.28	16,836
2016-01-11	$11.18	$11.46	$11.10	$11.35	$9.28	8,737
2016-01-08	$11.53	$11.53	$11.30	$11.30	$9.24	10,235
2016-01-07	$11.35	$11.35	$11.24	$11.28	$9.22	12,589
2016-01-06	$11.50	$11.50	$11.50	$11.50	$9.40	151
2016-01-05	$11.45	$11.45	$11.34	$11.35	$9.28	2,005
2016-01-04	$11.49	$11.49	$11.49	$11.49	$9.39	300
2015-12-31	$11.40	$11.88	$11.40	$11.49	$9.39	1,561
2015-12-30	$11.26	$11.26	$11.26	$11.26	$9.21	402
2015-12-29	$11.76	$11.76	$11.22	$11.22	$9.17	937
2015-12-28	$11.30	$11.45	$11.05	$11.05	$9.03	1,507
2015-12-24	$11.30	$11.30	$11.30	$11.30	$9.24	260
2015-12-23	$11.11	$11.11	$11.11	$11.11	$9.08	297
2015-12-22	$11.21	$11.21	$11.21	$11.21	$9.08	238
2015-12-21	$11.54	$11.63	$11.54	$11.63	$9.42	578
2015-12-18	$11.30	$11.59	$11.30	$11.59	$9.39	6,329
2015-12-17	$11.48	$11.48	$11.30	$11.31	$9.16	3,207
2015-12-16	$11.42	$11.43	$11.32	$11.43	$9.26	621
2015-12-15	$11.61	$11.88	$11.61	$11.88	$9.63	273
2015-12-14	$11.74	$11.74	$11.43	$11.44	$9.27	4,008
2015-12-11	$11.58	$12.03	$11.57	$11.57	$9.37	12,081
2015-12-10	$11.60	$11.74	$11.59	$11.74	$9.51	1,332
2015-12-09	$11.75	$11.75	$11.61	$11.66	$9.45	5,753
2015-12-08	$11.61	$11.67	$11.61	$11.67	$9.46	1,136
2015-12-07	$11.61	$11.61	$11.61	$11.61	$9.41	182
2015-12-04	$11.93	$11.93	$11.93	$11.93	$9.67	265
2015-12-03	$11.91	$11.99	$11.72	$11.72	$9.50	4,046
2015-12-02	$11.74	$11.74	$11.74	$11.74	$9.51	337
2015-12-01	$11.98	$11.98	$11.74	$11.76	$9.53	986
2015-11-30	$11.40	$11.89	$11.39	$11.80	$9.56	16,201
2015-11-27	$11.35	$11.40	$11.35	$11.40	$9.24	1,658
2015-11-25	$11.40	$11.50	$11.37	$11.37	$9.21	13,035
2015-11-24	$11.40	$11.40	$11.40	$11.40	$9.24	454
2015-11-23	$11.47	$11.47	$11.47	$11.47	$9.29	311
2015-11-20	$11.50	$11.50	$11.48	$11.48	$9.30	457
2015-11-19	$11.53	$11.53	$11.45	$11.45	$9.28	4,958
2015-11-18	$11.89	$11.89	$11.43	$11.43	$9.26	960
2015-11-17	$11.35	$11.70	$11.35	$11.70	$9.48	403
2015-11-16	$11.40	$11.63	$11.34	$11.58	$9.38	3,292
2015-11-13	$11.58	$11.60	$11.45	$11.60	$9.40	2,766
2015-11-12	$11.31	$11.77	$11.30	$11.71	$9.49	13,329
2015-11-11	$11.58	$11.65	$11.31	$11.31	$9.16	7,357
2015-11-10	$11.76	$11.76	$11.35	$11.35	$9.20	6,940
2015-11-09	$11.00	$12.00	$11.00	$11.46	$9.29	10,432
2015-11-06	$10.72	$11.22	$10.57	$11.00	$8.91	8,526
2015-11-05	$10.66	$10.66	$10.66	$10.66	$8.64	88
2015-11-04	$10.66	$10.66	$10.66	$10.66	$8.64	158
2015-11-03	$10.64	$10.77	$10.64	$10.70	$8.67	1,484
2015-11-02	$10.95	$10.95	$10.62	$10.62	$8.61	1,910
2015-10-30	$10.60	$10.60	$10.32	$10.32	$8.36	1,815
2015-10-29	$10.50	$10.50	$10.50	$10.50	$8.51	10
2015-10-28	$10.50	$10.55	$10.35	$10.50	$8.51	2,256
2015-10-27	$10.34	$10.38	$10.34	$10.38	$8.41	175
2015-10-26	$10.33	$10.55	$10.33	$10.55	$8.55	30
2015-10-23	$10.32	$10.41	$10.32	$10.36	$8.39	512
2015-10-22	$10.27	$10.28	$10.27	$10.28	$8.33	33,549
2015-10-21	$10.31	$10.40	$10.31	$10.40	$8.43	302
2015-10-20	$10.20	$10.43	$10.20	$10.43	$8.45	718
2015-10-19	$10.21	$10.42	$10.21	$10.40	$8.43	2,648
2015-10-16	$10.37	$10.37	$10.00	$10.00	$8.10	3,937
2015-10-15	$10.33	$10.36	$9.91	$10.00	$8.10	18,804
2015-10-14	$10.48	$10.48	$10.31	$10.34	$8.38	10,370
2015-10-13	$10.31	$10.31	$10.31	$10.31	$8.35	646
2015-10-12	$10.56	$10.60	$10.31	$10.50	$8.51	14,178
2015-10-09	$10.40	$10.40	$10.40	$10.40	$8.43	1
2015-10-08	$10.60	$10.61	$10.40	$10.40	$8.43	1,214
2015-10-07	$10.54	$10.54	$10.51	$10.51	$8.52	683
2015-10-06	$10.61	$10.61	$10.26	$10.47	$8.48	801
2015-10-05	$10.34	$10.34	$10.34	$10.34	$8.38	6
2015-10-02	$10.04	$10.04	$10.04	$10.04	$8.14	6
2015-10-01	$10.07	$10.26	$10.04	$10.06	$8.15	3,830
2015-09-30	$10.10	$10.35	$10.09	$10.10	$8.18	2,916
2015-09-29	$10.00	$10.15	$10.00	$10.00	$8.11	7,524
2015-09-28	$10.34	$10.35	$10.18	$10.34	$8.38	3,192
2015-09-25	$10.04	$10.44	$10.04	$10.44	$8.46	902
2015-09-24	$10.30	$10.30	$9.90	$10.21	$8.27	40,712
2015-09-23	$10.45	$10.45	$10.20	$10.20	$8.26	3,101
2015-09-22	$10.36	$10.36	$10.36	$10.36	$8.39	290
2015-09-21	$10.60	$10.60	$10.40	$10.42	$8.44	2,125
2015-09-18	$10.21	$10.61	$10.20	$10.61	$8.52	5,421
2015-09-17	$10.38	$10.38	$10.27	$10.30	$8.27	890
2015-09-16	$10.40	$10.40	$10.25	$10.25	$8.23	65,313
2015-09-15	$10.40	$10.40	$10.35	$10.35	$8.31	668
2015-09-14	$10.40	$10.41	$10.40	$10.40	$8.35	2,826
2015-09-11	$10.40	$10.40	$10.32	$10.35	$8.31	721
2015-09-10	$10.17	$10.65	$10.17	$10.65	$8.55	9,843
2015-09-09	$10.25	$10.35	$10.10	$10.10	$8.11	2,692
2015-09-08	$10.41	$10.41	$10.33	$10.35	$8.31	3,275
2015-09-04	$10.47	$10.47	$10.47	$10.47	$8.40	30
2015-09-03	$10.40	$10.47	$10.40	$10.47	$8.40	262
2015-09-02	$10.65	$10.65	$10.42	$10.43	$8.37	1,264
2015-09-01	$10.46	$10.65	$10.25	$10.62	$8.52	9,243
2015-08-31	$10.65	$10.65	$10.50	$10.50	$8.43	1,633
2015-08-28	$10.50	$10.55	$10.47	$10.47	$8.40	2,625
2015-08-27	$10.61	$10.61	$10.50	$10.50	$8.43	4,500
2015-08-26	$10.65	$10.65	$10.50	$10.50	$8.43	5,695
2015-08-25	$10.50	$10.58	$10.50	$10.50	$8.43	400
2015-08-24	$10.01	$10.01	$10.01	$10.01	$8.03	599
2015-08-21	$10.50	$10.51	$10.50	$10.50	$8.43	4,994
2015-08-20	$10.50	$10.50	$10.50	$10.50	$8.43	110
2015-08-19	$10.51	$10.51	$10.51	$10.51	$8.44	0
2015-08-18	$10.52	$10.52	$10.51	$10.51	$8.44	538
2015-08-17	$10.75	$10.75	$10.75	$10.75	$8.62	151
2015-08-14	$10.64	$10.75	$10.60	$10.75	$8.62	11,579
2015-08-13	$10.65	$10.65	$10.65	$10.65	$8.55	406
2015-08-12	$10.60	$10.71	$10.60	$10.65	$8.55	2,100
2015-08-11	$10.60	$10.60	$10.60	$10.60	$8.51	356
2015-08-10	$10.63	$10.91	$10.63	$10.79	$8.66	3,246
2015-08-07	$10.65	$10.65	$10.65	$10.65	$8.55	100
2015-08-06	$10.75	$10.75	$10.60	$10.60	$8.51	5,723
2015-08-05	$10.80	$10.80	$10.58	$10.58	$8.49	4,221
2015-08-04	$10.59	$10.60	$10.55	$10.55	$8.47	1,751
2015-08-03	$10.60	$10.64	$10.60	$10.60	$8.51	2,306
2015-07-31	$10.77	$10.77	$10.50	$10.64	$8.54	563
2015-07-30	$10.50	$10.50	$10.50	$10.50	$8.43	163
2015-07-29	$10.54	$10.54	$10.54	$10.54	$8.46	0
2015-07-28	$10.58	$10.58	$10.54	$10.54	$8.46	111
2015-07-27	$10.65	$10.71	$10.61	$10.65	$8.55	1,796
2015-07-24	$10.73	$10.80	$10.65	$10.78	$8.65	7,982
2015-07-23	$10.77	$10.80	$10.77	$10.80	$8.67	630
2015-07-22	$10.68	$10.85	$10.66	$10.82	$8.68	23,609
2015-07-21	$10.60	$10.90	$10.54	$10.54	$8.46	9,409
2015-07-20	$10.71	$10.90	$10.71	$10.72	$8.60	2,153
2015-07-17	$10.60	$10.60	$10.59	$10.59	$8.50	54
2015-07-16	$10.60	$10.60	$10.60	$10.60	$8.51	1,051
2015-07-15	$10.75	$10.89	$10.60	$10.60	$8.51	1,598
2015-07-14	$10.96	$10.96	$10.96	$10.96	$8.80	0
2015-07-13	$10.96	$10.96	$10.96	$10.96	$8.80	187
2015-07-10	$10.64	$10.64	$10.64	$10.64	$8.54	318
2015-07-09	$10.43	$10.43	$10.40	$10.42	$8.36	1,968
2015-07-08	$10.45	$10.52	$10.45	$10.52	$8.44	2,166
2015-07-07	$10.40	$10.50	$10.40	$10.50	$8.43	500
2015-07-06	$10.34	$10.34	$10.34	$10.34	$8.30	219

Mackinac Financial Corp (MFNC) News Headlines

Recent Mackinac Financial Corp (MFNC) News

Similar Companies to Mackinac Financial Corp (MFNC) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Mackinac Financial Corp (MFNC) Exchange: NASDAQ