Citigroup Inc (MLPC) Stock

Data as of May 2, 2025

$6.36 ($0.06) 1.00%

Citigroup Inc - Daily Information

Click for more stock information on Citigroup Inc.

Daily Information	Data
Date	May 2, 2025
Open	$6.34
Previous Close	$6.36
High	$6.36
Low	$6.34
Adjusted Open	$6.34
Previous Adjusted Close	$6.36
Adjusted High	$6.36
Adjusted Low	$6.34

About Citigroup Inc (MLPC)

The C-Tracks Exchange-Traded Notes Based on the Performance of the Miller/Howard MLP Fundamental Index (the “Index”), which we refer to as the C-Tracks, are unsecured senior debt securities issued by Citigroup Inc. The Index is designed to measure the performance of 25 energy master limited partnerships (“MLPs”) selected quarterly by a methodology that is based upon certain quantitative fundamental factors of publicly traded MLPs, including distribution growth, estimated capital expenditures and distribution coverage.

Invest in Citigroup Inc (MLPC)

Get up to $250 in Bitcoin for funding an account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Citigroup Inc (MLPC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-30	$6.34	$6.36	$6.34	$6.36	$6.36	1,005
2020-10-29	$6.30	$6.30	$6.30	$6.30	$6.30	4,265
2020-10-28	$6.58	$6.58	$6.38	$6.38	$6.38	702
2020-10-27	$6.65	$6.65	$6.65	$6.65	$6.65	2
2020-10-26	$6.71	$6.71	$6.71	$6.71	$6.71	7
2020-10-23	$6.91	$6.94	$6.88	$6.94	$6.94	5,246
2020-10-22	$6.76	$6.76	$6.76	$6.76	$6.76	4
2020-10-21	$6.68	$6.68	$6.68	$6.68	$6.68	37
2020-10-20	$6.66	$6.68	$6.66	$6.68	$6.68	454
2020-10-19	$6.63	$6.63	$6.63	$6.63	$6.63	5
2020-10-16	$6.77	$6.80	$6.75	$6.75	$6.75	2,000
2020-10-15	$6.78	$6.78	$6.78	$6.78	$6.78	33
2020-10-14	$6.65	$6.65	$6.65	$6.65	$6.65	1
2020-10-13	$6.74	$6.74	$6.74	$6.74	$6.74	2
2020-10-12	$6.80	$6.80	$6.76	$6.76	$6.76	1,002
2020-10-09	$6.61	$6.82	$6.61	$6.82	$6.82	1,174
2020-10-08	$6.57	$6.80	$6.57	$6.80	$6.80	3,781
2020-10-07	$6.44	$6.46	$6.40	$6.46	$6.46	304
2020-10-06	$6.50	$6.50	$6.50	$6.50	$6.50	3
2020-10-05	$6.48	$6.48	$6.48	$6.48	$6.48	73
2020-10-02	$6.18	$6.29	$6.18	$6.29	$6.29	835
2020-10-01	$6.12	$6.12	$6.12	$6.12	$6.12	100
2020-09-30	$6.58	$6.58	$6.45	$6.45	$6.45	166
2020-09-29	$6.36	$6.44	$6.36	$6.44	$6.24	2,019
2020-09-28	$6.26	$6.26	$6.26	$6.26	$6.06	9
2020-09-25	$6.26	$6.26	$6.26	$6.26	$6.06	10
2020-09-24	$6.15	$6.15	$6.15	$6.15	$5.96	10
2020-09-23	$6.35	$6.35	$6.35	$6.35	$6.16	50
2020-09-22	$6.64	$6.64	$6.64	$6.64	$6.43	50
2020-09-21	$6.51	$6.51	$6.51	$6.51	$6.31	50
2020-09-18	$6.77	$6.77	$6.77	$6.77	$6.56	231
2020-09-17	$6.83	$6.88	$6.83	$6.88	$6.66	231
2020-09-16	$6.88	$7.04	$6.88	$6.96	$6.75	449
2020-09-15	$6.82	$6.82	$6.82	$6.82	$6.61	567
2020-09-14	$6.85	$6.94	$6.85	$6.94	$6.72	567
2020-09-11	$6.78	$6.78	$6.78	$6.78	$6.57	9
2020-09-10	$6.80	$6.80	$6.80	$6.80	$6.59	40
2020-09-09	$6.97	$6.97	$6.97	$6.97	$6.75	11
2020-09-08	$6.93	$6.93	$6.93	$6.93	$6.72	4
2020-09-04	$6.90	$6.90	$6.90	$6.90	$6.69	30
2020-09-03	$7.16	$7.16	$7.16	$7.16	$6.94	15
2020-09-02	$7.26	$7.26	$7.26	$7.26	$7.03	56
2020-09-01	$7.26	$7.30	$7.26	$7.30	$7.07	420
2020-08-31	$7.54	$7.54	$7.09	$7.09	$6.87	222
2020-08-28	$7.50	$7.51	$7.43	$7.43	$7.20	202
2020-08-27	$7.27	$7.32	$7.27	$7.32	$7.09	3,050
2020-08-26	$7.29	$7.29	$7.29	$7.29	$7.06	16
2020-08-25	$7.49	$7.49	$7.49	$7.49	$7.25	16
2020-08-24	$7.30	$7.60	$7.30	$7.59	$7.35	1,032
2020-08-21	$7.58	$7.58	$7.58	$7.58	$7.35	22
2020-08-20	$7.63	$7.63	$7.63	$7.63	$7.39	22
2020-08-19	$7.73	$7.73	$7.73	$7.73	$7.49	5
2020-08-18	$7.77	$7.77	$7.77	$7.77	$7.53	6
2020-08-17	$7.91	$7.91	$7.91	$7.91	$7.66	41
2020-08-14	$7.93	$7.93	$7.93	$7.93	$7.68	2
2020-08-13	$7.90	$7.90	$7.90	$7.90	$7.66	1
2020-08-12	$8.00	$8.00	$7.99	$7.99	$7.74	1,003
2020-08-11	$7.85	$7.85	$7.85	$7.85	$7.61	12
2020-08-10	$7.84	$7.84	$7.84	$7.84	$7.59	14
2020-08-07	$7.67	$7.67	$7.67	$7.67	$7.43	2
2020-08-06	$7.63	$7.64	$7.59	$7.64	$7.40	1,242
2020-08-05	$7.44	$7.44	$7.44	$7.44	$7.21	11
2020-08-04	$7.22	$7.22	$7.22	$7.22	$6.99	7
2020-08-03	$7.16	$7.17	$7.16	$7.17	$6.94	591
2020-07-31	$7.06	$7.06	$7.06	$7.06	$6.84	5
2020-07-30	$7.18	$7.18	$7.18	$7.18	$6.95	5
2020-07-29	$7.09	$7.17	$7.09	$7.17	$6.95	1,038
2020-07-28	$7.10	$7.10	$7.10	$7.10	$6.88	0
2020-07-27	$7.09	$7.09	$7.09	$7.09	$6.87	200
2020-07-24	$7.12	$7.12	$7.12	$7.12	$6.90	72
2020-07-23	$7.16	$7.16	$7.16	$7.16	$6.93	1
2020-07-22	$7.26	$7.29	$7.26	$7.29	$7.07	800
2020-07-21	$7.15	$7.33	$7.15	$7.33	$7.10	502
2020-07-20	$6.97	$6.97	$6.97	$6.97	$6.75	100
2020-07-17	$6.93	$6.93	$6.93	$6.93	$6.72	100
2020-07-16	$6.86	$6.86	$6.86	$6.86	$6.65	100
2020-07-15	$6.80	$6.80	$6.80	$6.80	$6.59	100
2020-07-14	$6.62	$6.62	$6.62	$6.62	$6.42	162
2020-07-13	$6.70	$6.70	$6.61	$6.62	$6.42	6,494
2020-07-10	$6.55	$6.55	$5.97	$5.97	$5.79	4,684
2020-07-09	$6.63	$6.63	$6.50	$6.50	$6.30	4,101
2020-07-08	$6.86	$6.86	$6.86	$6.86	$6.65	40
2020-07-07	$6.76	$6.85	$6.76	$6.85	$6.64	400
2020-07-06	$6.81	$6.81	$6.81	$6.81	$6.60	9
2020-07-02	$7.64	$7.64	$7.02	$7.02	$6.80	4,307
2020-07-01	$7.05	$7.05	$7.05	$7.05	$6.83	0
2020-06-30	$7.26	$7.26	$7.26	$7.26	$7.04	74
2020-06-29	$7.29	$7.29	$7.29	$7.29	$6.88	19
2020-06-26	$7.32	$7.32	$7.32	$7.32	$6.91	2
2020-06-25	$7.61	$7.62	$7.61	$7.62	$7.20	100
2020-06-24	$7.61	$7.61	$7.61	$7.61	$7.19	2
2020-06-23	$8.15	$8.15	$8.15	$8.15	$7.70	1
2020-06-22	$8.13	$8.21	$8.13	$8.21	$7.75	1,681
2020-06-19	$8.32	$8.32	$8.25	$8.25	$7.79	704
2020-06-18	$8.38	$8.38	$8.37	$8.37	$7.91	235
2020-06-17	$8.36	$8.36	$8.36	$8.36	$7.90	130
2020-06-16	$8.41	$8.41	$8.41	$8.41	$7.94	51
2020-06-15	$8.13	$8.39	$8.13	$8.39	$7.92	113
2020-06-12	$7.89	$7.89	$7.87	$7.87	$7.43	110
2020-06-11	$7.77	$7.89	$7.75	$7.89	$7.45	1,058
2020-06-10	$8.58	$8.75	$8.58	$8.75	$8.26	203
2020-06-09	$8.82	$8.95	$8.82	$8.89	$8.40	17,855
2020-06-08	$9.19	$9.22	$9.19	$9.22	$8.71	1,235
2020-06-05	$8.41	$8.97	$8.41	$8.97	$8.48	1,082
2020-06-04	$7.79	$7.79	$7.79	$7.79	$7.36	0
2020-06-03	$7.79	$7.79	$7.79	$7.79	$7.36	0
2020-06-02	$7.79	$7.79	$7.79	$7.79	$7.36	0
2020-06-01	$7.84	$7.84	$6.91	$7.79	$7.36	2,070
2020-05-29	$7.84	$8.23	$7.84	$8.23	$7.77	69,450
2020-05-28	$8.03	$8.03	$8.03	$8.03	$7.58	29
2020-05-27	$7.46	$7.46	$7.46	$7.46	$7.05	1
2020-05-26	$8.00	$8.00	$7.46	$7.46	$7.05	788
2020-05-22	$8.00	$8.00	$8.00	$8.00	$7.56	3
2020-05-21	$8.00	$8.00	$8.00	$8.00	$7.56	0
2020-05-20	$8.00	$8.00	$8.00	$8.00	$7.56	2
2020-05-19	$8.00	$8.00	$8.00	$8.00	$7.56	210
2020-05-18	$7.43	$7.43	$7.43	$7.43	$7.02	4
2020-05-15	$7.43	$7.43	$7.43	$7.43	$7.02	100,002
2020-05-14	$7.43	$7.43	$7.43	$7.43	$7.02	0
2020-05-13	$7.43	$7.43	$7.43	$7.43	$7.02	650
2020-05-12	$6.94	$6.94	$6.94	$6.94	$6.55	0
2020-05-11	$6.60	$6.94	$6.60	$6.94	$6.55	408
2020-05-08	$6.53	$6.53	$6.53	$6.53	$6.17	19
2020-05-07	$6.78	$6.78	$6.53	$6.53	$6.17	1,704
2020-05-06	$7.14	$7.14	$7.14	$7.14	$6.74	40
2020-05-05	$6.97	$7.20	$6.52	$7.14	$6.74	5,010
2020-05-04	$7.13	$7.13	$7.13	$7.13	$6.73	0
2020-05-01	$6.89	$7.13	$6.78	$7.13	$6.73	802
2020-04-30	$7.66	$7.66	$7.66	$7.66	$7.23	0
2020-04-29	$7.29	$7.29	$7.29	$7.29	$6.89	0
2020-04-28	$6.85	$7.29	$6.85	$7.29	$6.89	100
2020-04-27	$6.66	$6.79	$6.66	$6.79	$6.41	100
2020-04-24	$6.64	$6.64	$6.64	$6.64	$6.27	0
2020-04-23	$6.16	$6.64	$6.11	$6.64	$6.27	1,200
2020-04-22	$6.17	$6.78	$6.11	$6.78	$6.40	702
2020-04-21	$6.97	$6.97	$6.97	$6.97	$6.58	1
2020-04-20	$6.97	$6.97	$6.97	$6.97	$6.58	124
2020-04-17	$6.80	$6.80	$6.80	$6.80	$6.42	104
2020-04-16	$6.64	$6.65	$6.64	$6.65	$6.28	200
2020-04-15	$6.54	$6.54	$6.54	$6.54	$6.18	100,368
2020-04-14	$5.68	$6.01	$5.68	$6.01	$5.68	642
2020-04-13	$5.43	$5.43	$5.43	$5.43	$5.13	2
2020-04-09	$5.43	$5.45	$5.43	$5.43	$5.13	4,603
2020-04-08	$5.35	$5.65	$5.20	$5.43	$5.13	1,954
2020-04-07	$5.16	$5.16	$5.16	$5.16	$4.88	4
2020-04-06	$5.10	$5.10	$5.10	$5.10	$4.82	8
2020-04-03	$5.10	$5.10	$5.10	$5.10	$4.82	2
2020-04-02	$4.82	$5.10	$4.82	$5.10	$4.82	1,019
2020-04-01	$4.85	$4.85	$4.44	$4.77	$4.51	3,857
2020-03-31	$5.28	$5.28	$5.28	$5.28	$4.99	2
2020-03-30	$5.01	$5.01	$5.01	$5.01	$4.73	2
2020-03-27	$5.28	$5.28	$5.28	$5.28	$4.73	1
2020-03-26	$5.22	$5.28	$5.18	$5.28	$4.73	3,907
2020-03-25	$5.38	$5.38	$5.38	$5.38	$4.82	2
2020-03-24	$5.38	$5.38	$5.38	$5.38	$4.82	7
2020-03-23	$5.50	$5.50	$5.50	$5.50	$4.93	0
2020-03-20	$5.50	$5.50	$5.50	$5.50	$4.93	213
2020-03-19	$4.32	$4.85	$4.28	$4.28	$3.84	9,888
2020-03-18	$5.00	$5.00	$4.65	$4.65	$4.17	2,000
2020-03-17	$5.90	$5.90	$5.46	$5.46	$4.89	806
2020-03-16	$5.03	$5.37	$5.00	$5.37	$4.81	1,423
2020-03-13	$6.34	$6.34	$6.34	$6.34	$5.68	110
2020-03-12	$7.75	$7.75	$7.75	$7.75	$6.95	0
2020-03-11	$7.75	$7.75	$7.75	$7.75	$6.95	4,074
2020-03-10	$7.15	$7.68	$7.15	$7.68	$6.88	4,274
2020-03-09	$8.93	$8.93	$8.04	$8.05	$7.21	766
2020-03-06	$8.98	$9.20	$8.98	$9.20	$8.25	1,799
2020-03-05	$9.69	$9.69	$9.69	$9.69	$8.68	20,022
2020-03-04	$10.00	$10.00	$10.00	$10.00	$8.96	5
2020-03-03	$10.02	$10.02	$10.02	$10.02	$8.98	195,833
2020-03-02	$10.16	$10.16	$10.16	$10.16	$9.11	6
2020-02-28	$9.67	$9.74	$9.38	$9.74	$8.73	1,883
2020-02-27	$10.03	$10.03	$9.68	$9.68	$8.68	5,164
2020-02-26	$10.70	$10.70	$10.14	$10.14	$9.09	105
2020-02-25	$10.74	$11.25	$10.74	$10.80	$9.68	95,693
2020-02-24	$11.38	$11.38	$11.38	$11.38	$10.20	0
2020-02-21	$11.74	$11.74	$11.74	$11.74	$10.52	0
2020-02-20	$11.26	$11.74	$10.71	$11.74	$10.52	801
2020-02-19	$11.78	$11.93	$11.78	$11.92	$10.68	894,919
2020-02-18	$11.76	$11.86	$11.76	$11.86	$10.63	381
2020-02-14	$11.96	$11.96	$11.96	$11.96	$10.72	0
2020-02-13	$11.98	$11.98	$11.98	$11.98	$10.74	0
2020-02-12	$12.03	$12.03	$12.03	$12.03	$10.78	2
2020-02-11	$11.95	$11.95	$11.95	$11.95	$10.71	0
2020-02-10	$11.99	$11.99	$11.99	$11.99	$10.75	2
2020-02-07	$12.27	$12.27	$11.90	$12.00	$10.75	12,900
2020-02-06	$11.97	$12.16	$11.94	$12.16	$10.90	1,096
2020-02-05	$12.23	$12.23	$12.23	$12.23	$10.96	0
2020-02-04	$12.20	$12.20	$12.19	$12.19	$10.93	1,000
2020-02-03	$12.01	$12.01	$12.01	$12.01	$10.76	2
2020-01-31	$12.18	$12.18	$12.18	$12.18	$10.92	0
2020-01-30	$12.02	$12.03	$12.02	$12.03	$10.78	890
2020-01-29	$12.26	$12.26	$12.26	$12.26	$10.98	0
2020-01-28	$12.05	$12.05	$12.05	$12.05	$10.80	220,000
2020-01-27	$11.91	$12.07	$11.91	$12.07	$10.82	2,000
2020-01-24	$12.26	$12.26	$12.17	$12.17	$10.91	400
2020-01-23	$12.36	$12.36	$12.36	$12.36	$11.08	815,491
2020-01-22	$12.30	$12.42	$12.30	$12.42	$11.13	297
2020-01-21	$12.61	$12.61	$12.61	$12.61	$11.30	90,000
2020-01-17	$12.90	$12.90	$12.90	$12.90	$11.56	94
2020-01-16	$12.99	$12.99	$12.99	$12.99	$11.64	0
2020-01-15	$12.93	$12.93	$12.93	$12.93	$11.59	0
2020-01-14	$12.79	$12.79	$12.79	$12.79	$11.46	0
2020-01-13	$12.73	$12.79	$12.73	$12.79	$11.46	973
2020-01-10	$12.78	$12.78	$12.65	$12.65	$11.34	2,508
2020-01-09	$12.50	$12.66	$12.50	$12.66	$11.35	387
2020-01-08	$12.67	$12.67	$12.67	$12.67	$11.36	7
2020-01-07	$12.77	$12.77	$12.77	$12.77	$11.45	6
2020-01-06	$12.62	$12.71	$12.62	$12.71	$11.39	521
2020-01-03	$12.51	$12.51	$12.51	$12.51	$11.21	173
2020-01-02	$12.44	$12.44	$12.44	$12.44	$11.15	0
2019-12-31	$12.47	$12.47	$12.16	$12.38	$11.10	5,449
2019-12-30	$12.71	$12.71	$12.70	$12.70	$11.14	103
2019-12-27	$12.82	$12.82	$12.82	$12.82	$11.25	0
2019-12-26	$12.83	$12.83	$12.83	$12.83	$11.26	2
2019-12-24	$12.62	$12.62	$12.62	$12.62	$11.07	100
2019-12-23	$12.44	$12.56	$12.44	$12.56	$11.02	3,001
2019-12-20	$12.42	$12.42	$12.42	$12.42	$10.90	1
2019-12-19	$12.33	$12.43	$12.33	$12.43	$10.91	651
2019-12-18	$12.26	$12.44	$12.26	$12.44	$10.91	900
2019-12-17	$12.07	$12.32	$12.07	$12.29	$10.78	2,280
2019-12-16	$11.90	$12.27	$11.90	$12.27	$10.77	380
2019-12-13	$11.82	$12.09	$11.82	$12.09	$10.61	424
2019-12-12	$12.06	$12.16	$12.01	$12.02	$10.55	6,405
2019-12-11	$11.96	$11.96	$11.96	$11.96	$10.49	0
2019-12-10	$11.95	$11.96	$11.94	$11.96	$10.49	810
2019-12-09	$11.50	$11.73	$11.50	$11.73	$10.29	399
2019-12-06	$11.41	$11.41	$11.41	$11.41	$10.01	0
2019-12-05	$11.38	$11.38	$11.38	$11.38	$9.98	77
2019-12-04	$11.45	$11.46	$11.45	$11.46	$10.05	1,772
2019-12-03	$11.45	$11.45	$11.38	$11.38	$9.98	177
2019-12-02	$11.47	$11.47	$11.47	$11.47	$10.06	407
2019-11-29	$11.61	$11.61	$11.61	$11.61	$10.19	0
2019-11-27	$11.45	$11.61	$11.45	$11.61	$10.19	260
2019-11-26	$11.75	$11.75	$11.61	$11.61	$10.19	1,000
2019-11-25	$11.76	$11.76	$11.76	$11.76	$10.32	0
2019-11-22	$11.72	$11.76	$11.72	$11.76	$10.32	342
2019-11-21	$11.48	$11.48	$11.48	$11.48	$10.07	100
2019-11-20	$11.47	$11.48	$11.47	$11.48	$10.07	198
2019-11-19	$11.50	$11.50	$11.46	$11.46	$10.05	429
2019-11-18	$11.66	$11.66	$11.64	$11.64	$10.21	885
2019-11-15	$11.82	$11.89	$11.82	$11.89	$10.43	62,265
2019-11-14	$11.80	$11.80	$11.78	$11.78	$10.34	550
2019-11-13	$11.85	$11.85	$11.85	$11.85	$10.39	165
2019-11-12	$11.89	$11.89	$11.89	$11.89	$10.43	91
2019-11-11	$12.05	$12.05	$12.05	$12.05	$10.57	97
2019-11-08	$12.08	$12.08	$12.05	$12.05	$10.57	200
2019-11-07	$12.22	$12.22	$12.22	$12.22	$10.72	56
2019-11-06	$12.27	$12.27	$12.22	$12.22	$10.72	787
2019-11-05	$12.27	$12.34	$12.27	$12.34	$10.83	794
2019-11-04	$12.54	$12.55	$12.41	$12.45	$10.93	2,839
2019-11-01	$12.24	$12.24	$12.24	$12.24	$10.74	0
2019-10-31	$12.22	$12.24	$12.17	$12.24	$10.74	2,628
2019-10-30	$12.24	$12.24	$12.24	$12.24	$10.74	0
2019-10-29	$12.26	$12.26	$12.20	$12.24	$10.74	680
2019-10-28	$12.25	$12.25	$12.25	$12.25	$10.75	0
2019-10-25	$12.38	$12.38	$12.38	$12.38	$10.86	29
2019-10-24	$12.26	$12.32	$12.26	$12.32	$10.81	1,600
2019-10-23	$12.34	$12.34	$12.34	$12.34	$10.83	0
2019-10-22	$12.34	$12.39	$12.33	$12.34	$10.83	603
2019-10-21	$12.32	$12.32	$12.32	$12.32	$10.81	0
2019-10-18	$12.33	$12.33	$12.33	$12.33	$10.82	1
2019-10-17	$12.25	$12.25	$12.25	$12.25	$10.75	1
2019-10-16	$12.24	$12.25	$12.24	$12.25	$10.75	1,101
2019-10-15	$12.32	$12.32	$12.30	$12.30	$10.79	100
2019-10-14	$12.21	$12.22	$12.21	$12.21	$10.71	1,170
2019-10-11	$12.32	$12.32	$12.32	$12.32	$10.81	0
2019-10-10	$12.31	$12.31	$12.31	$12.31	$10.80	75
2019-10-09	$12.44	$12.44	$12.44	$12.44	$10.91	0
2019-10-08	$12.42	$12.44	$12.42	$12.44	$10.91	300
2019-10-07	$12.64	$12.64	$12.57	$12.57	$11.03	2,002
2019-10-04	$12.64	$12.67	$12.64	$12.67	$11.12	801
2019-10-03	$12.52	$12.65	$12.52	$12.65	$11.10	999
2019-10-02	$12.52	$12.54	$12.52	$12.54	$11.00	892
2019-10-01	$12.69	$12.69	$12.69	$12.69	$11.13	0
2019-09-30	$12.76	$12.76	$12.76	$12.76	$11.20	30
2019-09-27	$12.96	$12.96	$12.96	$12.96	$11.15	0
2019-09-26	$13.05	$13.05	$12.98	$12.98	$11.17	100
2019-09-25	$13.05	$13.06	$13.05	$13.06	$11.24	143
2019-09-24	$13.18	$13.18	$13.18	$13.18	$11.34	60
2019-09-23	$13.36	$13.36	$13.36	$13.36	$11.49	0
2019-09-20	$13.48	$13.55	$13.43	$13.43	$11.55	400
2019-09-19	$13.42	$13.42	$13.42	$13.42	$11.55	1
2019-09-18	$13.45	$13.45	$13.45	$13.45	$11.57	0
2019-09-17	$13.44	$13.52	$13.44	$13.45	$11.57	401
2019-09-16	$13.21	$13.21	$13.21	$13.21	$11.37	0
2019-09-13	$13.05	$13.21	$13.05	$13.21	$11.37	400
2019-09-12	$12.86	$12.90	$12.85	$12.90	$11.10	1,550
2019-09-11	$13.01	$13.01	$13.01	$13.01	$11.19	0
2019-09-10	$12.96	$12.96	$12.96	$12.96	$11.15	0
2019-09-09	$12.92	$12.92	$12.92	$12.92	$11.12	0
2019-09-06	$12.84	$12.84	$12.69	$12.83	$11.04	0
2019-09-05	$12.83	$12.83	$12.83	$12.83	$11.04	100
2019-09-04	$12.85	$12.85	$12.79	$12.79	$11.00	141
2019-09-03	$12.74	$12.74	$12.74	$12.74	$10.96	100
2019-08-30	$12.84	$12.84	$12.84	$12.84	$11.05	0
2019-08-29	$12.84	$12.87	$12.84	$12.87	$11.07	250
2019-08-28	$12.62	$12.67	$12.62	$12.67	$10.90	650
2019-08-27	$12.48	$12.48	$12.48	$12.48	$10.74	0
2019-08-26	$12.54	$12.54	$12.54	$12.54	$10.79	0
2019-08-23	$12.85	$12.85	$12.85	$12.85	$11.06	0
2019-08-22	$12.92	$12.92	$12.85	$12.85	$11.06	200
2019-08-21	$13.03	$13.06	$12.98	$12.98	$11.17	1,877
2019-08-20	$12.96	$12.96	$12.96	$12.96	$11.15	0
2019-08-19	$12.99	$12.99	$12.96	$12.96	$11.15	1,500
2019-08-16	$12.66	$12.75	$12.66	$12.75	$10.97	301
2019-08-15	$12.52	$12.52	$12.51	$12.52	$10.77	1,015
2019-08-14	$12.56	$12.56	$12.56	$12.56	$10.81	200
2019-08-13	$12.81	$12.81	$12.76	$12.76	$10.98	346
2019-08-12	$12.66	$12.70	$12.66	$12.70	$10.93	500
2019-08-09	$12.77	$12.81	$12.77	$12.81	$11.02	1,000
2019-08-08	$12.86	$12.86	$12.86	$12.86	$11.06	166
2019-08-07	$12.77	$12.77	$12.77	$12.77	$10.99	200
2019-08-06	$12.98	$12.98	$12.98	$12.98	$11.17	200
2019-08-05	$13.07	$13.07	$13.07	$13.07	$11.24	2
2019-08-02	$13.41	$13.41	$13.41	$13.41	$11.54	6,000
2019-08-01	$13.68	$13.68	$13.50	$13.50	$11.61	1,066
2019-07-31	$13.75	$13.75	$13.66	$13.70	$11.79	388
2019-07-30	$13.60	$13.72	$13.60	$13.72	$11.80	957
2019-07-29	$13.67	$13.67	$13.67	$13.67	$11.76	66
2019-07-26	$13.82	$13.82	$13.82	$13.82	$11.89	0
2019-07-25	$13.90	$13.90	$13.90	$13.90	$11.96	0
2019-07-24	$13.98	$13.98	$13.98	$13.98	$12.02	0
2019-07-23	$14.00	$14.00	$14.00	$14.00	$12.04	1
2019-07-22	$13.92	$14.00	$13.92	$14.00	$12.04	572
2019-07-19	$13.74	$13.78	$13.74	$13.78	$11.86	486
2019-07-18	$13.86	$13.86	$13.86	$13.86	$11.92	0
2019-07-17	$13.87	$13.87	$13.86	$13.86	$11.92	253
2019-07-16	$13.94	$13.94	$13.94	$13.94	$11.99	0
2019-07-15	$13.91	$13.91	$13.91	$13.91	$11.97	446
2019-07-12	$13.87	$13.98	$13.87	$13.98	$12.03	2,417
2019-07-11	$13.98	$13.98	$13.95	$13.95	$12.00	200
2019-07-10	$13.92	$13.92	$13.92	$13.92	$11.98	4
2019-07-09	$13.73	$13.73	$13.73	$13.73	$11.81	40
2019-07-08	$13.85	$13.85	$13.85	$13.85	$11.92	0
2019-07-05	$13.79	$13.85	$13.79	$13.85	$11.92	321
2019-07-03	$13.74	$13.74	$13.74	$13.74	$11.82	122
2019-07-02	$13.57	$13.57	$13.57	$13.57	$11.67	169
2019-07-01	$13.64	$13.64	$13.64	$13.64	$11.74	31
2019-06-28	$13.68	$13.68	$13.68	$13.68	$11.77	0
2019-06-27	$13.65	$13.65	$13.65	$13.65	$11.52	0
2019-06-26	$13.68	$13.68	$13.68	$13.68	$11.55	98
2019-06-25	$13.61	$13.61	$13.61	$13.61	$11.49	25
2019-06-24	$13.60	$13.69	$13.60	$13.69	$11.55	491
2019-06-21	$13.54	$13.73	$13.54	$13.73	$11.59	618
2019-06-20	$13.78	$13.78	$13.63	$13.63	$11.50	266
2019-06-19	$13.49	$13.58	$13.47	$13.58	$11.46	11,180
2019-06-18	$13.55	$13.55	$13.55	$13.55	$11.44	20
2019-06-17	$13.51	$13.51	$13.51	$13.51	$11.40	0
2019-06-14	$13.57	$13.57	$13.57	$13.57	$11.45	0
2019-06-13	$13.73	$13.73	$13.73	$13.73	$11.58	0
2019-06-12	$13.61	$13.61	$13.61	$13.61	$11.48	0
2019-06-11	$13.69	$13.69	$13.69	$13.69	$11.55	0
2019-06-10	$13.66	$13.66	$13.66	$13.66	$11.53	0
2019-06-07	$13.65	$13.65	$13.65	$13.65	$11.52	0
2019-06-06	$13.64	$13.64	$13.64	$13.64	$11.51	0
2019-06-05	$13.56	$13.56	$13.56	$13.56	$11.44	0
2019-06-04	$13.67	$13.67	$13.67	$13.67	$11.54	0
2019-06-03	$13.52	$13.52	$13.52	$13.52	$11.41	0
2019-05-31	$13.43	$13.43	$13.43	$13.43	$11.33	0
2019-05-30	$13.58	$13.58	$13.58	$13.58	$11.46	0
2019-05-29	$13.46	$13.58	$13.46	$13.58	$11.46	531
2019-05-28	$13.64	$13.64	$13.64	$13.64	$11.51	0
2019-05-24	$13.81	$13.81	$13.81	$13.81	$11.65	0
2019-05-23	$14.05	$14.05	$14.05	$14.05	$11.86	0
2019-05-22	$14.02	$14.05	$14.02	$14.05	$11.86	446
2019-05-21	$14.11	$14.11	$14.11	$14.11	$11.91	163
2019-05-20	$13.95	$13.95	$13.95	$13.95	$11.77	0
2019-05-17	$14.01	$14.01	$14.01	$14.01	$11.83	0
2019-05-16	$14.08	$14.08	$14.08	$14.08	$11.88	0
2019-05-15	$13.90	$13.96	$13.90	$13.95	$11.77	110,759
2019-05-14	$13.86	$13.86	$13.86	$13.86	$11.70	0
2019-05-13	$13.90	$13.90	$13.90	$13.90	$11.73	0
2019-05-10	$13.66	$13.90	$13.66	$13.90	$11.73	364
2019-05-09	$13.57	$13.57	$13.56	$13.56	$11.44	344
2019-05-08	$13.66	$13.68	$13.66	$13.68	$11.55	2,094
2019-05-07	$13.57	$13.60	$13.57	$13.60	$11.48	420
2019-05-06	$13.50	$13.62	$13.50	$13.62	$11.49	169
2019-05-03	$13.66	$13.66	$13.66	$13.66	$11.53	139
2019-05-02	$13.55	$13.55	$13.55	$13.55	$11.44	163
2019-05-01	$13.70	$13.77	$13.70	$13.77	$11.62	2,129
2019-04-30	$13.74	$13.74	$13.74	$13.74	$11.60	151
2019-04-29	$13.87	$13.90	$13.87	$13.90	$11.73	903
2019-04-26	$13.85	$13.85	$13.85	$13.85	$11.68	0
2019-04-25	$13.88	$13.88	$13.88	$13.88	$11.72	0
2019-04-24	$13.91	$13.91	$13.91	$13.91	$11.74	10
2019-04-23	$14.00	$14.00	$13.99	$13.99	$11.81	1,000
2019-04-22	$13.81	$13.94	$13.81	$13.94	$11.76	25,402
2019-04-18	$13.81	$13.81	$13.81	$13.81	$11.65	0
2019-04-17	$13.88	$13.88	$13.81	$13.81	$11.65	400
2019-04-16	$13.87	$13.87	$13.87	$13.87	$11.71	0
2019-04-15	$13.98	$13.98	$13.98	$13.98	$11.80	45
2019-04-12	$14.03	$14.03	$14.03	$14.03	$11.84	0
2019-04-11	$13.83	$13.83	$13.83	$13.83	$11.67	0
2019-04-10	$13.99	$13.99	$13.83	$13.83	$11.67	400
2019-04-09	$13.84	$13.84	$13.84	$13.84	$11.68	0
2019-04-08	$13.97	$13.97	$13.97	$13.97	$11.79	0
2019-04-05	$13.95	$14.01	$13.95	$13.99	$11.81	3,468
2019-04-04	$13.88	$13.88	$13.88	$13.88	$11.71	0
2019-04-03	$13.99	$13.99	$13.99	$13.99	$11.81	3
2019-04-02	$13.92	$13.99	$13.92	$13.99	$11.81	1,948
2019-04-01	$13.88	$13.93	$13.88	$13.93	$11.76	341
2019-03-29	$13.67	$13.67	$13.67	$13.67	$11.54	0
2019-03-28	$13.64	$13.67	$13.64	$13.67	$11.54	193
2019-03-27	$13.87	$13.91	$13.85	$13.90	$11.73	1,150
2019-03-26	$13.91	$13.95	$13.86	$13.95	$11.77	1,308
2019-03-25	$13.90	$13.90	$13.90	$13.90	$11.73	0
2019-03-22	$14.24	$14.24	$14.24	$14.24	$12.02	0
2019-03-21	$14.23	$14.24	$14.23	$14.24	$12.02	600
2019-03-20	$14.09	$14.09	$14.09	$14.09	$11.89	0
2019-03-19	$14.19	$14.19	$14.04	$14.09	$11.89	2,921
2019-03-18	$13.94	$14.05	$13.94	$14.05	$11.86	401
2019-03-15	$13.76	$13.78	$13.76	$13.76	$11.61	781
2019-03-14	$13.87	$13.87	$13.87	$13.87	$11.70	0
2019-03-13	$13.89	$13.89	$13.89	$13.89	$11.72	96
2019-03-12	$13.92	$13.92	$13.92	$13.92	$11.74	0
2019-03-11	$13.91	$13.91	$13.91	$13.91	$11.74	1
2019-03-08	$13.73	$13.73	$13.67	$13.69	$11.55	2,600
2019-03-07	$13.79	$13.84	$13.79	$13.84	$11.68	393
2019-03-06	$13.73	$13.73	$13.73	$13.73	$11.59	0
2019-03-05	$13.68	$13.73	$13.68	$13.73	$11.59	2,079
2019-03-04	$13.77	$13.77	$13.77	$13.77	$11.62	114
2019-03-01	$13.70	$13.74	$13.65	$13.74	$11.60	3,500
2019-02-28	$13.74	$13.75	$13.74	$13.74	$11.60	363
2019-02-27	$13.87	$13.87	$13.84	$13.84	$11.68	358
2019-02-26	$14.00	$14.00	$14.00	$14.00	$11.82	0
2019-02-25	$14.07	$14.07	$14.07	$14.07	$11.87	0
2019-02-22	$14.03	$14.03	$14.00	$14.00	$11.82	821
2019-02-21	$13.96	$13.96	$13.96	$13.96	$11.78	1
2019-02-20	$14.30	$14.30	$14.30	$14.30	$12.07	70,000
2019-02-19	$14.30	$14.33	$14.30	$14.30	$12.07	859
2019-02-15	$13.99	$14.04	$13.99	$14.04	$11.85	502
2019-02-14	$13.93	$14.01	$13.93	$14.01	$11.82	146
2019-02-13	$13.75	$13.79	$13.75	$13.79	$11.64	300
2019-02-12	$13.56	$13.62	$13.56	$13.62	$11.49	373
2019-02-11	$13.40	$13.45	$13.40	$13.44	$11.34	1,025
2019-02-08	$13.29	$13.37	$13.29	$13.37	$11.28	200
2019-02-07	$13.46	$13.46	$13.46	$13.46	$11.36	0
2019-02-06	$13.73	$13.79	$13.73	$13.79	$11.64	140
2019-02-05	$13.95	$13.95	$13.95	$13.95	$11.77	0
2019-02-04	$13.93	$14.00	$13.93	$14.00	$11.82	200
2019-02-01	$13.73	$13.89	$13.73	$13.89	$11.72	103
2019-01-31	$13.69	$13.69	$13.69	$13.69	$11.55	1
2019-01-30	$13.88	$13.88	$13.88	$13.88	$11.71	0
2019-01-29	$13.69	$13.69	$13.69	$13.69	$11.55	0
2019-01-28	$13.53	$13.54	$13.53	$13.53	$11.42	800
2019-01-25	$13.58	$13.60	$13.58	$13.60	$11.48	500
2019-01-24	$13.36	$13.43	$13.36	$13.43	$11.33	197
2019-01-23	$13.25	$13.31	$13.25	$13.31	$11.23	200
2019-01-22	$13.26	$13.26	$13.26	$13.26	$11.19	2
2019-01-18	$13.51	$13.57	$13.51	$13.57	$11.45	200
2019-01-17	$13.39	$13.39	$13.39	$13.39	$11.30	0
2019-01-16	$13.43	$13.43	$13.43	$13.43	$11.33	202
2019-01-15	$13.35	$13.37	$13.35	$13.37	$11.28	286
2019-01-14	$13.11	$13.11	$13.09	$13.09	$11.05	200
2019-01-11	$13.20	$13.20	$13.20	$13.20	$11.14	0
2019-01-10	$13.62	$13.62	$13.62	$13.62	$11.49	1
2019-01-09	$13.58	$13.62	$13.58	$13.62	$11.49	201
2019-01-08	$13.36	$13.53	$13.36	$13.46	$11.36	1,168
2019-01-07	$13.14	$13.18	$13.14	$13.18	$11.12	502
2019-01-04	$12.78	$12.87	$12.78	$12.87	$10.86	508
2019-01-03	$12.28	$12.35	$12.28	$12.35	$10.42	393
2019-01-02	$12.06	$12.33	$12.06	$12.22	$10.31	1,724
2018-12-31	$12.15	$12.15	$11.95	$12.05	$10.17	2,691
2018-12-28	$11.96	$12.19	$11.96	$12.19	$10.29	1,677
2018-12-27	$12.20	$12.20	$11.81	$12.18	$10.28	848
2018-12-26	$11.76	$12.38	$11.76	$12.38	$10.45	716
2018-12-24	$12.22	$12.22	$11.82	$11.82	$9.98	3,439
2018-12-21	$12.64	$12.64	$12.36	$12.36	$10.43	2,254
2018-12-20	$12.96	$12.96	$12.52	$12.59	$10.63	604
2018-12-19	$12.80	$13.16	$12.80	$12.99	$10.96	1,546
2018-12-18	$12.98	$13.06	$12.78	$12.91	$10.90	2,600
2018-12-17	$13.33	$13.33	$13.20	$13.20	$11.14	400
2018-12-14	$13.64	$13.70	$13.61	$13.61	$11.49	700
2018-12-13	$13.50	$13.68	$13.50	$13.68	$11.55	1,250
2018-12-12	$13.43	$13.43	$13.42	$13.42	$11.33	442
2018-12-11	$13.29	$13.35	$13.26	$13.29	$11.22	3,200
2018-12-10	$13.19	$13.26	$13.19	$13.26	$11.19	200
2018-12-07	$13.40	$13.40	$13.40	$13.40	$11.31	600
2018-12-06	$13.19	$13.25	$13.19	$13.25	$11.18	1,468
2018-12-04	$13.60	$13.60	$13.60	$13.60	$11.48	540
2018-12-03	$13.83	$13.83	$13.79	$13.79	$11.64	351
2018-11-30	$13.48	$13.48	$13.48	$13.48	$11.38	418
2018-11-29	$13.57	$13.60	$13.57	$13.60	$11.48	323
2018-11-28	$13.25	$13.37	$13.25	$13.36	$11.27	1,209
2018-11-27	$13.27	$13.27	$13.25	$13.25	$11.18	844
2018-11-26	$13.24	$13.33	$13.24	$13.30	$11.22	665
2018-11-23	$13.29	$13.37	$13.29	$13.37	$11.28	923
2018-11-21	$13.41	$13.53	$13.41	$13.51	$11.40	1,637
2018-11-20	$13.20	$13.20	$13.20	$13.20	$11.14	200
2018-11-19	$13.59	$13.61	$13.59	$13.61	$11.49	1,294
2018-11-16	$13.48	$13.48	$13.48	$13.48	$11.38	87
2018-11-15	$13.50	$13.51	$13.48	$13.48	$11.38	2,625
2018-11-14	$13.69	$13.69	$13.69	$13.69	$11.55	15,033
2018-11-13	$13.69	$13.69	$13.69	$13.69	$11.55	36,641
2018-11-12	$13.81	$13.81	$13.81	$13.81	$11.65	41
2018-11-09	$13.79	$13.81	$13.78	$13.81	$11.65	1,301
2018-11-08	$13.82	$14.20	$13.82	$13.92	$11.75	1,265
2018-11-07	$13.55	$13.55	$13.55	$13.55	$11.44	98
2018-11-06	$13.55	$13.55	$13.55	$13.55	$11.44	0
2018-11-05	$13.55	$13.55	$13.55	$13.55	$11.44	136
2018-11-02	$13.61	$13.61	$13.61	$13.61	$11.49	0
2018-11-01	$13.61	$13.61	$13.61	$13.61	$11.49	2
2018-10-31	$13.61	$13.61	$13.61	$13.61	$11.49	135
2018-10-30	$13.36	$13.36	$13.36	$13.36	$11.27	600
2018-10-29	$13.81	$13.81	$13.81	$13.81	$11.65	0
2018-10-26	$13.81	$13.81	$13.81	$13.81	$11.65	0
2018-10-25	$13.81	$13.81	$13.81	$13.81	$11.65	400
2018-10-24	$14.26	$14.26	$14.26	$14.26	$12.03	0
2018-10-23	$14.11	$14.29	$14.11	$14.26	$12.03	17,200
2018-10-22	$14.61	$14.61	$14.61	$14.61	$12.33	27
2018-10-19	$14.61	$14.61	$14.61	$14.61	$12.33	211
2018-10-18	$14.67	$14.67	$14.67	$14.67	$12.38	1
2018-10-17	$14.67	$14.67	$14.67	$14.67	$12.38	100
2018-10-16	$14.60	$14.60	$14.60	$14.60	$12.32	0
2018-10-15	$14.61	$14.61	$14.60	$14.60	$12.32	424
2018-10-12	$14.69	$14.76	$14.46	$14.56	$12.29	3,697
2018-10-11	$14.74	$14.84	$14.60	$14.65	$12.36	1,886
2018-10-10	$15.12	$15.12	$15.12	$15.12	$12.76	67
2018-10-09	$15.08	$15.12	$15.08	$15.12	$12.76	595
2018-10-08	$14.87	$14.87	$14.87	$14.87	$12.55	600
2018-10-05	$15.00	$15.00	$14.98	$14.98	$12.64	1,177
2018-10-04	$14.86	$14.86	$14.86	$14.86	$12.54	84
2018-10-03	$14.86	$14.86	$14.86	$14.86	$12.54	233
2018-10-02	$14.90	$14.90	$14.86	$14.86	$12.54	1,125
2018-10-01	$14.93	$14.93	$14.93	$14.93	$12.60	100
2018-09-28	$14.65	$14.68	$14.64	$14.68	$12.39	3,040
2018-09-27	$14.75	$14.79	$14.75	$14.75	$12.25	4,259
2018-09-26	$14.71	$14.79	$14.70	$14.73	$12.23	1,250
2018-09-25	$14.79	$14.79	$14.78	$14.78	$12.27	1,497
2018-09-24	$15.04	$15.04	$15.00	$15.00	$12.45	200
2018-09-21	$15.14	$15.16	$15.14	$15.16	$12.59	1,620
2018-09-20	$15.06	$15.06	$15.06	$15.06	$12.50	175
2018-09-19	$15.15	$15.22	$15.11	$15.11	$12.55	2,300
2018-09-18	$15.11	$15.12	$15.11	$15.12	$12.55	600
2018-09-17	$15.15	$15.15	$15.10	$15.10	$12.54	950
2018-09-14	$15.03	$15.13	$15.03	$15.13	$12.56	400
2018-09-13	$15.34	$15.34	$15.34	$15.34	$12.74	0
2018-09-12	$15.26	$15.34	$15.26	$15.34	$12.74	276
2018-09-11	$15.18	$15.18	$15.18	$15.18	$12.60	0
2018-09-10	$15.18	$15.18	$15.18	$15.18	$12.60	300
2018-09-07	$15.23	$15.23	$15.23	$15.23	$12.64	65
2018-09-06	$15.23	$15.23	$15.23	$15.23	$12.64	0
2018-09-05	$15.07	$15.23	$15.06	$15.23	$12.64	3,402
2018-09-04	$15.05	$15.15	$15.04	$15.15	$12.58	600
2018-08-31	$15.22	$15.22	$15.22	$15.22	$12.64	14
2018-08-30	$15.22	$15.22	$15.22	$15.22	$12.64	25
2018-08-29	$15.24	$15.24	$15.22	$15.22	$12.64	800
2018-08-28	$15.41	$15.41	$15.41	$15.41	$12.79	950
2018-08-27	$15.62	$15.62	$15.62	$15.62	$12.97	0
2018-08-24	$15.62	$15.62	$15.62	$15.62	$12.97	250
2018-08-23	$15.65	$15.65	$15.64	$15.64	$12.99	891
2018-08-22	$15.69	$15.69	$15.69	$15.69	$13.03	1,800
2018-08-21	$15.62	$15.62	$15.62	$15.62	$12.97	200
2018-08-20	$15.49	$15.49	$15.49	$15.49	$12.86	0
2018-08-17	$15.49	$15.49	$15.47	$15.49	$12.86	4,176
2018-08-16	$15.64	$15.64	$15.64	$15.64	$12.99	0
2018-08-15	$15.64	$15.64	$15.64	$15.64	$12.99	0
2018-08-14	$15.64	$15.64	$15.64	$15.64	$12.98	0
2018-08-13	$15.64	$15.64	$15.64	$15.64	$12.99	200
2018-08-10	$15.54	$15.54	$15.54	$15.54	$12.90	31
2018-08-09	$15.54	$15.54	$15.54	$15.54	$12.90	200
2018-08-08	$15.51	$15.51	$15.51	$15.51	$12.88	506
2018-08-07	$15.54	$15.54	$15.54	$15.54	$12.90	74
2018-08-06	$15.54	$15.54	$15.54	$15.54	$12.90	200
2018-08-03	$15.14	$15.14	$15.14	$15.14	$12.57	1
2018-08-02	$15.14	$15.14	$15.14	$15.14	$12.57	2
2018-08-01	$15.14	$15.14	$15.10	$15.14	$12.57	931
2018-07-31	$14.95	$14.95	$14.95	$14.95	$12.42	1
2018-07-30	$14.95	$14.95	$14.95	$14.95	$12.41	866
2018-07-27	$15.13	$15.13	$15.13	$15.13	$12.56	0
2018-07-26	$15.11	$15.15	$15.09	$15.13	$12.56	5,840
2018-07-25	$14.88	$15.00	$14.88	$15.00	$12.45	1,303
2018-07-24	$14.86	$14.87	$14.78	$14.78	$12.27	2,395
2018-07-23	$14.73	$14.79	$14.73	$14.77	$12.26	1,898
2018-07-20	$14.80	$14.80	$14.78	$14.78	$12.27	4,190
2018-07-19	$14.90	$14.98	$14.90	$14.98	$12.44	376
2018-07-18	$14.52	$14.52	$14.50	$14.50	$12.04	875
2018-07-17	$14.39	$14.39	$14.39	$14.39	$11.95	268
2018-07-16	$14.48	$14.48	$14.48	$14.48	$12.02	170
2018-07-13	$14.43	$14.44	$14.43	$14.44	$11.99	450
2018-07-12	$14.41	$14.41	$14.41	$14.41	$11.96	0
2018-07-11	$14.41	$14.41	$14.41	$14.41	$11.96	2
2018-07-10	$14.43	$14.43	$14.41	$14.41	$11.96	569
2018-07-09	$14.34	$14.34	$14.34	$14.34	$11.91	0
2018-07-06	$14.34	$14.34	$14.34	$14.34	$11.91	132
2018-07-05	$14.15	$14.15	$14.15	$14.15	$11.75	2
2018-07-03	$14.15	$14.15	$14.15	$14.15	$11.75	23
2018-07-02	$14.15	$14.15	$14.15	$14.15	$11.75	400
2018-06-29	$14.33	$14.33	$14.25	$14.25	$11.83	1,031
2018-06-28	$14.14	$14.14	$14.08	$14.08	$11.69	2,562
2018-06-27	$14.51	$14.51	$14.29	$14.29	$11.67	940
2018-06-26	$14.48	$14.48	$14.48	$14.48	$11.82	0
2018-06-25	$14.48	$14.48	$14.48	$14.48	$11.82	0
2018-06-22	$14.48	$14.48	$14.48	$14.48	$11.82	0
2018-06-21	$14.48	$14.48	$14.48	$14.48	$11.82	0
2018-06-20	$14.48	$14.48	$14.48	$14.48	$11.82	0
2018-06-19	$14.48	$14.48	$14.48	$14.48	$11.82	2,600
2018-06-18	$14.54	$14.54	$14.54	$14.54	$11.87	1,875
2018-06-15	$14.83	$14.83	$14.83	$14.83	$12.11	0
2018-06-14	$14.83	$14.83	$14.83	$14.83	$12.11	0
2018-06-13	$15.18	$15.18	$14.83	$14.83	$12.11	385
2018-06-12	$14.93	$14.93	$14.93	$14.93	$12.19	0
2018-06-11	$14.93	$14.93	$14.93	$14.93	$12.19	3,800
2018-06-08	$14.95	$14.95	$14.95	$14.95	$12.21	0
2018-06-07	$14.95	$14.95	$14.95	$14.95	$12.21	100
2018-06-06	$14.94	$15.00	$14.82	$14.82	$12.10	1,155
2018-06-05	$15.03	$15.03	$15.03	$15.03	$12.27	275
2018-06-04	$15.07	$15.10	$15.07	$15.10	$12.33	316
2018-06-01	$14.73	$14.73	$14.73	$14.73	$12.03	192
2018-05-31	$14.51	$14.51	$14.51	$14.51	$11.85	0
2018-05-30	$14.51	$14.51	$14.51	$14.51	$11.85	190
2018-05-29	$14.42	$14.42	$14.42	$14.42	$11.77	4
2018-05-25	$14.42	$14.42	$14.42	$14.42	$11.77	160,000
2018-05-24	$14.42	$14.42	$14.42	$14.42	$11.77	400
2018-05-23	$14.67	$14.67	$14.67	$14.67	$11.98	690
2018-05-22	$14.70	$14.72	$14.68	$14.72	$12.02	1,200
2018-05-21	$14.58	$14.58	$14.58	$14.58	$11.91	600
2018-05-18	$14.47	$14.47	$14.47	$14.47	$11.82	501
2018-05-17	$14.63	$14.63	$14.57	$14.57	$11.90	650
2018-05-16	$14.40	$14.40	$14.38	$14.40	$11.76	3,850
2018-05-15	$14.31	$14.39	$14.31	$14.39	$11.75	875
2018-05-14	$14.36	$14.36	$14.36	$14.36	$11.73	500
2018-05-11	$14.23	$14.26	$14.17	$14.25	$11.64	1,125
2018-05-10	$14.15	$14.27	$14.13	$14.20	$11.60	6,122
2018-05-09	$14.16	$14.21	$14.16	$14.21	$11.60	650
2018-05-08	$13.81	$13.81	$13.81	$13.81	$11.28	0
2018-05-07	$13.81	$13.81	$13.81	$13.81	$11.28	0
2018-05-04	$13.72	$13.81	$13.72	$13.81	$11.28	226
2018-05-03	$13.79	$13.79	$13.79	$13.79	$11.26	545
2018-05-02	$13.94	$13.94	$13.94	$13.94	$11.38	1
2018-05-01	$13.92	$13.94	$13.90	$13.94	$11.38	3,877
2018-04-30	$13.97	$13.97	$13.97	$13.97	$11.41	0
2018-04-27	$13.97	$13.97	$13.97	$13.97	$11.41	277
2018-04-26	$13.98	$14.00	$13.98	$14.00	$11.43	1,525
2018-04-25	$13.82	$13.90	$13.74	$13.90	$11.35	2,552
2018-04-24	$14.06	$14.06	$14.06	$14.06	$11.48	5
2018-04-23	$14.04	$14.12	$14.02	$14.06	$11.48	5,996
2018-04-20	$13.91	$13.91	$13.79	$13.79	$11.26	3,552
2018-04-19	$14.18	$14.18	$14.18	$14.18	$11.58	2
2018-04-18	$14.18	$14.18	$14.18	$14.18	$11.58	1
2018-04-17	$14.18	$14.18	$14.18	$14.18	$11.58	700
2018-04-16	$13.77	$13.77	$13.77	$13.77	$11.24	246
2018-04-13	$13.46	$13.46	$13.41	$13.41	$10.95	555
2018-04-12	$13.43	$13.43	$13.40	$13.40	$10.94	287
2018-04-11	$13.24	$13.24	$13.24	$13.24	$10.81	59
2018-04-10	$13.23	$13.29	$13.18	$13.24	$10.81	1,486
2018-04-09	$13.01	$13.04	$12.88	$12.88	$10.52	3,244
2018-04-06	$13.06	$13.07	$12.85	$12.94	$10.57	1,926
2018-04-05	$13.21	$13.21	$13.13	$13.15	$10.74	3,177
2018-04-04	$12.99	$13.07	$12.97	$13.02	$10.63	2,379
2018-04-03	$12.96	$13.04	$12.96	$13.04	$10.65	1,113
2018-04-02	$13.01	$13.20	$12.86	$12.98	$10.60	38,593
2018-03-29	$13.16	$13.16	$13.03	$13.11	$10.71	2,377
2018-03-28	$13.08	$13.08	$13.08	$13.08	$10.68	309
2018-03-27	$13.30	$13.31	$13.01	$13.03	$10.45	2,366
2018-03-26	$13.41	$13.41	$13.12	$13.17	$10.56	978
2018-03-23	$13.34	$13.34	$13.28	$13.30	$10.66	1,301
2018-03-22	$13.56	$13.56	$13.22	$13.22	$10.60	1,197
2018-03-21	$13.64	$13.65	$13.64	$13.65	$10.94	431
2018-03-20	$13.45	$13.45	$13.41	$13.43	$10.77	992
2018-03-19	$13.61	$13.61	$13.60	$13.60	$10.90	351
2018-03-16	$14.27	$14.27	$14.19	$14.19	$11.38	579
2018-03-15	$14.51	$14.51	$14.51	$14.51	$11.63	104
2018-03-14	$14.51	$14.51	$14.51	$14.51	$11.63	100
2018-03-13	$14.94	$14.94	$14.75	$14.75	$11.83	869
2018-03-12	$14.66	$14.66	$14.66	$14.66	$11.75	766
2018-03-09	$14.48	$14.51	$14.48	$14.50	$11.63	1,354
2018-03-08	$14.48	$14.48	$14.48	$14.48	$11.61	0
2018-03-07	$14.36	$14.48	$14.36	$14.48	$11.61	7,950
2018-03-06	$14.58	$14.58	$14.52	$14.52	$11.64	438
2018-03-05	$14.58	$14.68	$14.58	$14.58	$11.69	1,389
2018-03-02	$14.31	$14.49	$14.31	$14.49	$11.62	577
2018-03-01	$14.59	$14.59	$14.40	$14.57	$11.68	3,150
2018-02-28	$14.79	$14.79	$14.79	$14.79	$11.86	272
2018-02-27	$14.82	$14.88	$14.73	$14.80	$11.87	2,889
2018-02-26	$14.81	$14.90	$14.81	$14.90	$11.95	635
2018-02-23	$14.84	$14.95	$14.77	$14.95	$11.99	1,713
2018-02-22	$14.97	$15.00	$14.96	$14.96	$11.99	550
2018-02-21	$15.16	$15.19	$14.94	$15.06	$12.07	4,350
2018-02-20	$15.28	$15.39	$15.14	$15.14	$12.14	1,135
2018-02-16	$15.09	$15.31	$15.05	$15.16	$12.15	4,025
2018-02-15	$15.44	$15.44	$15.44	$15.44	$12.38	176
2018-02-14	$15.44	$15.44	$15.44	$15.44	$12.38	300
2018-02-13	$15.08	$15.56	$15.08	$15.54	$12.46	1,815
2018-02-12	$15.26	$15.26	$15.26	$15.26	$12.23	150
2018-02-09	$14.94	$14.95	$14.78	$14.78	$11.85	952
2018-02-08	$15.61	$15.62	$15.61	$15.62	$12.52	549
2018-02-07	$15.74	$15.74	$15.68	$15.68	$12.57	1,825
2018-02-06	$15.57	$15.91	$15.43	$15.83	$12.69	2,787
2018-02-05	$15.78	$15.78	$15.44	$15.50	$12.43	956
2018-02-02	$16.06	$16.12	$15.84	$15.84	$12.70	4,171
2018-02-01	$16.22	$16.25	$16.15	$16.23	$13.01	1,003
2018-01-31	$16.20	$16.20	$16.08	$16.12	$12.92	3,487
2018-01-30	$16.54	$16.54	$16.54	$16.54	$13.26	0
2018-01-29	$16.62	$16.62	$16.54	$16.54	$13.26	2,216
2018-01-26	$16.76	$16.76	$16.76	$16.76	$13.44	576
2018-01-25	$16.76	$16.76	$16.65	$16.65	$13.35	1,751
2018-01-24	$16.74	$16.81	$16.74	$16.76	$13.44	1,062
2018-01-23	$16.72	$16.87	$16.72	$16.87	$13.53	628
2018-01-22	$16.56	$16.65	$16.56	$16.65	$13.35	327
2018-01-19	$16.23	$16.36	$16.22	$16.36	$13.12	5,600
2018-01-18	$16.29	$16.29	$16.29	$16.29	$13.06	213
2018-01-17	$16.31	$16.40	$16.22	$16.38	$13.13	4,631
2018-01-16	$16.61	$16.61	$16.41	$16.44	$13.18	8,499
2018-01-12	$16.30	$16.50	$16.30	$16.47	$13.20	2,795
2018-01-11	$16.29	$16.37	$16.26	$16.37	$13.12	2,850
2018-01-10	$16.04	$16.07	$16.04	$16.07	$12.88	2,225
2018-01-09	$16.02	$16.02	$16.02	$16.02	$12.84	275
2018-01-08	$15.76	$16.01	$15.76	$15.99	$12.82	1,794
2018-01-05	$15.87	$15.87	$15.87	$15.87	$12.72	470
2018-01-04	$15.94	$16.03	$15.94	$16.03	$12.85	706
2018-01-03	$15.58	$15.58	$15.58	$15.58	$12.49	193
2018-01-02	$15.53	$15.58	$15.51	$15.58	$12.49	1,265
2017-12-29	$15.19	$15.22	$15.13	$15.22	$12.20	1,776
2017-12-28	$15.35	$15.55	$15.35	$15.41	$12.18	9,797
2017-12-27	$15.46	$15.46	$15.42	$15.42	$12.19	2,615
2017-12-26	$15.41	$15.41	$15.38	$15.38	$12.16	1,993
2017-12-22	$15.29	$15.39	$15.29	$15.30	$12.09	5,539
2017-12-21	$15.22	$15.29	$15.22	$15.25	$12.05	2,876
2017-12-20	$15.20	$15.23	$15.05	$15.14	$11.97	3,693
2017-12-19	$15.38	$15.41	$15.26	$15.26	$12.06	4,665
2017-12-18	$15.40	$15.60	$15.40	$15.40	$12.17	11,899
2017-12-15	$15.32	$15.34	$15.32	$15.33	$12.12	869
2017-12-14	$15.52	$15.53	$15.42	$15.42	$12.19	2,001
2017-12-13	$15.36	$15.49	$15.26	$15.35	$12.13	3,834
2017-12-12	$15.25	$15.36	$15.25	$15.36	$12.14	900
2017-12-11	$15.16	$15.23	$15.16	$15.19	$12.01	1,051
2017-12-08	$14.95	$14.95	$14.91	$14.91	$11.79	288
2017-12-07	$14.63	$14.83	$14.63	$14.83	$11.72	2,724
2017-12-06	$14.74	$14.74	$14.56	$14.61	$11.54	9,340
2017-12-05	$14.90	$14.96	$14.83	$14.86	$11.75	2,691
2017-12-04	$15.00	$15.03	$14.97	$14.97	$11.83	13,582
2017-12-01	$15.01	$15.01	$14.96	$15.01	$11.86	6,064
2017-11-30	$14.71	$14.71	$14.71	$14.71	$11.63	553
2017-11-29	$14.31	$14.34	$14.20	$14.27	$11.28	2,348
2017-11-28	$14.46	$14.48	$14.40	$14.48	$11.45	832
2017-11-27	$14.66	$14.66	$14.66	$14.66	$11.59	0
2017-11-24	$14.71	$14.73	$14.66	$14.66	$11.59	1,154
2017-11-22	$14.60	$14.67	$14.60	$14.67	$11.60	704
2017-11-21	$14.60	$14.63	$14.59	$14.59	$11.53	3,800
2017-11-20	$14.69	$14.80	$14.69	$14.80	$11.69	312
2017-11-17	$14.76	$14.83	$14.76	$14.83	$11.72	800
2017-11-16	$14.76	$14.76	$14.75	$14.75	$11.66	2,493
2017-11-15	$14.53	$14.75	$14.53	$14.73	$11.64	2,415
2017-11-14	$14.79	$14.81	$14.69	$14.69	$11.61	2,028
2017-11-13	$15.13	$15.13	$14.91	$14.91	$11.78	500
2017-11-10	$15.23	$15.23	$15.23	$15.23	$12.03	323
2017-11-09	$15.27	$15.28	$15.17	$15.17	$11.99	1,355
2017-11-08	$15.51	$15.51	$15.30	$15.30	$12.09	1,835
2017-11-07	$15.50	$15.57	$15.48	$15.57	$12.31	4,640
2017-11-06	$15.40	$15.40	$15.40	$15.40	$12.17	525
2017-11-03	$15.28	$15.39	$15.28	$15.32	$12.11	2,913
2017-11-02	$15.33	$15.33	$15.33	$15.33	$12.12	425
2017-11-01	$15.25	$15.44	$15.25	$15.41	$12.18	1,251
2017-10-31	$15.32	$15.32	$15.19	$15.26	$12.06	3,077
2017-10-30	$15.38	$15.40	$15.25	$15.27	$12.07	2,040
2017-10-27	$15.13	$15.30	$15.13	$15.25	$12.06	1,022
2017-10-26	$14.74	$15.01	$14.74	$15.01	$11.86	5,985
2017-10-25	$14.65	$14.74	$14.65	$14.74	$11.65	1,251
2017-10-24	$15.03	$15.03	$14.96	$15.02	$11.87	2,007
2017-10-23	$15.33	$15.33	$15.12	$15.17	$11.99	1,176
2017-10-20	$15.38	$15.38	$15.38	$15.38	$12.16	1,265
2017-10-19	$15.43	$15.43	$15.35	$15.39	$12.16	1,275
2017-10-18	$15.39	$15.39	$15.30	$15.36	$12.14	2,480
2017-10-17	$15.64	$15.66	$15.57	$15.58	$12.32	1,029
2017-10-16	$15.82	$15.82	$15.71	$15.71	$12.42	2,380
2017-10-13	$16.03	$16.03	$15.91	$15.91	$12.58	510
2017-10-12	$15.94	$16.03	$15.94	$16.03	$12.67	1,418
2017-10-11	$16.09	$16.12	$16.09	$16.09	$12.72	1,917
2017-10-10	$16.11	$16.11	$16.11	$16.11	$12.73	191
2017-10-09	$16.08	$16.18	$16.06	$16.06	$12.69	1,365
2017-10-06	$16.11	$16.11	$16.09	$16.09	$12.72	2,084
2017-10-05	$16.08	$16.25	$16.07	$16.22	$12.82	7,361
2017-10-04	$16.03	$16.04	$15.94	$16.02	$12.66	16,937
2017-10-03	$15.85	$16.05	$15.85	$16.01	$12.66	2,355
2017-10-02	$15.76	$15.95	$15.76	$15.95	$12.60	2,479
2017-09-29	$16.03	$16.05	$15.94	$15.94	$12.60	3,830
2017-09-28	$16.03	$16.03	$15.77	$15.77	$12.46	1,017
2017-09-27	$16.12	$16.14	$16.11	$16.11	$12.55	1,274
2017-09-26	$16.32	$16.32	$16.19	$16.23	$12.64	5,418
2017-09-25	$16.15	$16.27	$16.15	$16.26	$12.67	2,117
2017-09-22	$15.89	$15.93	$15.86	$15.91	$12.40	4,528
2017-09-21	$15.86	$15.86	$15.86	$15.86	$12.35	200
2017-09-20	$16.02	$16.02	$16.00	$16.00	$12.47	798
2017-09-19	$16.04	$16.08	$16.04	$16.06	$12.51	1,700
2017-09-18	$16.07	$16.08	$16.07	$16.07	$12.52	1,221
2017-09-15	$16.08	$16.08	$16.08	$16.08	$12.53	0
2017-09-14	$16.08	$16.08	$16.08	$16.08	$12.53	529
2017-09-13	$16.05	$16.05	$16.05	$16.05	$12.50	925
2017-09-12	$15.86	$15.86	$15.86	$15.86	$12.36	0
2017-09-11	$15.86	$15.86	$15.86	$15.86	$12.36	0
2017-09-08	$15.81	$15.86	$15.81	$15.86	$12.36	617
2017-09-07	$15.96	$15.96	$15.93	$15.93	$12.41	1,937
2017-09-06	$15.89	$16.00	$15.89	$15.93	$12.41	471
2017-09-05	$15.97	$15.97	$15.97	$15.97	$12.44	155
2017-09-01	$15.61	$15.61	$15.61	$15.61	$12.16	0
2017-08-31	$15.61	$15.61	$15.61	$15.61	$12.16	0
2017-08-30	$15.66	$15.66	$15.61	$15.61	$12.16	1,021
2017-08-29	$15.47	$15.47	$15.47	$15.47	$12.05	250
2017-08-28	$15.58	$15.68	$15.58	$15.68	$12.22	600
2017-08-25	$15.59	$15.80	$15.59	$15.80	$12.31	1,336
2017-08-24	$15.69	$15.75	$15.65	$15.69	$12.22	2,549
2017-08-23	$15.56	$15.57	$15.56	$15.57	$12.13	475
2017-08-22	$15.35	$15.35	$15.35	$15.35	$11.96	223
2017-08-21	$15.52	$15.52	$15.52	$15.52	$12.09	0
2017-08-18	$15.40	$15.52	$15.40	$15.52	$12.09	804
2017-08-17	$15.57	$15.57	$15.53	$15.53	$12.10	1,470
2017-08-16	$15.66	$15.66	$15.66	$15.66	$12.20	38
2017-08-15	$15.63	$15.68	$15.63	$15.66	$12.20	1,634
2017-08-14	$16.02	$16.02	$15.84	$15.84	$12.34	2,039
2017-08-11	$15.87	$15.87	$15.87	$15.87	$12.37	288
2017-08-10	$16.02	$16.02	$16.02	$16.02	$12.48	100
2017-08-09	$16.13	$16.16	$16.13	$16.16	$12.59	3,443
2017-08-08	$16.27	$16.27	$16.27	$16.27	$12.67	0
2017-08-07	$16.27	$16.27	$16.27	$16.27	$12.67	100
2017-08-04	$16.39	$16.39	$16.36	$16.36	$12.75	375
2017-08-03	$16.60	$16.66	$16.36	$16.36	$12.75	2,124
2017-08-02	$16.62	$16.62	$16.62	$16.62	$12.95	0
2017-08-01	$16.62	$16.62	$16.62	$16.62	$12.95	0
2017-07-31	$16.65	$16.65	$16.62	$16.62	$12.95	1,137
2017-07-28	$16.53	$16.53	$16.53	$16.53	$12.88	351
2017-07-27	$16.52	$16.52	$16.52	$16.52	$12.87	300
2017-07-26	$16.63	$16.63	$16.55	$16.55	$12.89	1,891
2017-07-25	$16.51	$16.59	$16.50	$16.59	$12.92	1,631
2017-07-24	$16.38	$16.42	$16.37	$16.38	$12.76	4,302
2017-07-21	$16.48	$16.48	$16.42	$16.42	$12.79	912
2017-07-20	$16.59	$16.59	$16.53	$16.53	$12.87	960
2017-07-19	$16.68	$16.68	$16.68	$16.68	$12.99	0
2017-07-18	$16.68	$16.68	$16.68	$16.68	$12.99	50
2017-07-17	$16.68	$16.68	$16.68	$16.68	$12.99	0
2017-07-14	$16.53	$16.68	$16.53	$16.68	$12.99	1,551
2017-07-13	$16.45	$16.45	$16.45	$16.45	$12.82	1,625
2017-07-12	$16.43	$16.43	$16.34	$16.37	$12.76	1,177
2017-07-11	$16.27	$16.36	$16.19	$16.36	$12.75	2,618
2017-07-10	$16.18	$16.18	$16.18	$16.18	$12.61	0
2017-07-07	$16.18	$16.18	$16.18	$16.18	$12.61	206
2017-07-06	$16.48	$16.48	$16.32	$16.32	$12.71	701
2017-07-05	$16.57	$16.57	$16.50	$16.55	$12.89	794
2017-07-03	$16.68	$16.68	$16.60	$16.60	$12.93	357
2017-06-30	$16.47	$16.47	$16.30	$16.36	$12.74	2,481
2017-06-29	$16.33	$16.33	$16.33	$16.33	$12.72	423
2017-06-28	$16.10	$16.22	$16.10	$16.22	$12.64	1,675
2017-06-27	$16.29	$16.29	$16.20	$16.20	$12.46	665
2017-06-26	$15.95	$15.95	$15.95	$15.95	$12.26	260
2017-06-23	$15.72	$15.74	$15.72	$15.74	$12.11	1,284
2017-06-22	$15.38	$15.38	$15.38	$15.38	$11.83	0
2017-06-21	$15.51	$15.51	$15.38	$15.38	$11.83	1,257
2017-06-20	$15.59	$15.59	$15.56	$15.56	$11.96	870
2017-06-19	$16.24	$16.24	$16.24	$16.24	$12.49	39
2017-06-16	$16.24	$16.24	$16.24	$16.24	$12.49	100
2017-06-15	$16.12	$16.12	$15.96	$16.10	$12.38	2,672
2017-06-14	$16.25	$16.25	$16.19	$16.19	$12.45	464
2017-06-13	$16.42	$16.49	$16.42	$16.46	$12.66	3,178
2017-06-12	$16.42	$16.42	$16.42	$16.42	$12.63	300
2017-06-09	$16.34	$16.47	$16.30	$16.47	$12.66	922
2017-06-08	$16.40	$16.40	$16.40	$16.40	$12.61	197
2017-06-07	$16.50	$16.53	$16.44	$16.47	$12.67	3,509
2017-06-06	$16.63	$16.72	$16.61	$16.67	$12.82	1,375
2017-06-05	$16.65	$16.71	$16.65	$16.71	$12.85	1,727
2017-06-02	$16.75	$16.75	$16.68	$16.69	$12.83	676
2017-06-01	$16.86	$16.86	$16.77	$16.84	$12.95	2,850
2017-05-31	$16.64	$16.71	$16.64	$16.71	$12.85	1,125
2017-05-30	$16.84	$16.84	$16.81	$16.81	$12.93	477
2017-05-26	$17.06	$17.13	$17.00	$17.04	$13.10	5,351
2017-05-25	$17.00	$17.00	$17.00	$17.00	$13.07	250
2017-05-24	$17.45	$17.45	$17.20	$17.20	$13.23	1,013
2017-05-23	$17.34	$17.34	$17.34	$17.34	$13.34	489
2017-05-22	$17.37	$17.37	$17.10	$17.18	$13.21	22,640
2017-05-19	$17.16	$17.16	$17.16	$17.16	$13.20	232
2017-05-18	$16.89	$16.89	$16.78	$16.78	$12.90	640
2017-05-17	$16.95	$16.95	$16.95	$16.95	$13.04	100
2017-05-16	$17.31	$17.38	$17.25	$17.32	$13.32	1,600
2017-05-15	$17.44	$17.44	$17.35	$17.35	$13.34	280
2017-05-12	$17.28	$17.28	$17.18	$17.22	$13.24	1,500
2017-05-11	$17.21	$17.21	$17.13	$17.21	$13.23	307
2017-05-10	$16.92	$17.22	$16.92	$17.22	$13.24	2,299
2017-05-09	$16.92	$16.92	$16.92	$16.92	$13.01	0
2017-05-08	$16.93	$16.93	$16.92	$16.92	$13.01	16,338
2017-05-05	$16.85	$17.09	$16.85	$17.09	$13.14	2,386
2017-05-04	$16.77	$16.77	$16.77	$16.77	$12.89	100
2017-05-03	$17.23	$17.29	$17.22	$17.27	$13.28	2,750
2017-05-02	$17.43	$17.46	$17.28	$17.28	$13.29	2,301
2017-05-01	$17.43	$17.43	$17.39	$17.40	$13.38	1,594
2017-04-28	$17.27	$17.44	$17.27	$17.44	$13.41	1,028
2017-04-27	$17.53	$17.53	$17.38	$17.38	$13.37	2,053
2017-04-26	$17.50	$17.52	$17.50	$17.52	$13.47	1,021
2017-04-25	$17.44	$17.44	$17.43	$17.43	$13.40	2,000
2017-04-24	$17.14	$17.32	$17.14	$17.31	$13.31	3,194
2017-04-21	$17.16	$17.16	$17.16	$17.16	$13.20	150
2017-04-20	$17.20	$17.32	$17.19	$17.26	$13.27	3,176
2017-04-19	$17.31	$17.32	$17.23	$17.23	$13.25	3,125
2017-04-18	$17.18	$17.32	$17.14	$17.32	$13.32	1,218
2017-04-17	$17.16	$17.16	$16.68	$17.12	$13.17	15,200
2017-04-13	$17.42	$17.42	$17.26	$17.28	$13.29	823
2017-04-12	$17.39	$17.49	$17.34	$17.49	$13.45	2,983
2017-04-11	$17.66	$17.66	$17.50	$17.50	$13.46	984
2017-04-10	$17.56	$17.62	$17.53	$17.55	$13.50	1,258
2017-04-07	$17.64	$17.73	$17.64	$17.73	$13.64	520
2017-04-06	$17.65	$17.65	$17.63	$17.63	$13.56	1,451
2017-04-05	$17.51	$17.66	$17.51	$17.52	$13.47	6,383
2017-04-04	$17.44	$17.44	$17.44	$17.44	$13.41	434
2017-04-03	$17.30	$17.30	$17.18	$17.29	$13.30	574
2017-03-31	$17.15	$17.44	$17.15	$17.44	$13.41	8,650
2017-03-30	$17.10	$17.24	$17.10	$17.13	$13.17	1,225
2017-03-29	$17.05	$17.14	$17.05	$17.10	$13.15	1,380
2017-03-28	$17.13	$17.13	$17.09	$17.09	$12.97	500
2017-03-27	$17.00	$17.12	$17.00	$17.12	$12.99	500
2017-03-24	$17.27	$17.30	$17.25	$17.30	$13.13	1,330
2017-03-23	$17.21	$17.21	$17.21	$17.21	$13.06	0
2017-03-22	$17.07	$17.21	$17.07	$17.21	$13.06	1,032
2017-03-21	$17.10	$17.10	$17.10	$17.10	$12.98	408
2017-03-20	$17.35	$17.35	$17.35	$17.35	$13.17	384
2017-03-17	$17.50	$17.50	$17.35	$17.43	$13.23	3,539
2017-03-16	$17.57	$17.57	$17.49	$17.49	$13.28	1,322
2017-03-15	$17.32	$17.58	$17.32	$17.52	$13.29	1,397
2017-03-14	$17.46	$17.46	$17.43	$17.43	$13.23	425
2017-03-13	$17.47	$17.62	$17.47	$17.62	$13.37	575
2017-03-10	$17.54	$17.54	$17.54	$17.54	$13.31	1,280
2017-03-09	$17.84	$17.84	$17.84	$17.84	$13.54	1
2017-03-08	$17.84	$17.84	$17.84	$17.84	$13.54	0
2017-03-07	$17.89	$17.89	$17.81	$17.84	$13.54	5,820
2017-03-06	$17.96	$17.96	$17.96	$17.96	$13.63	0
2017-03-03	$17.99	$17.99	$17.96	$17.96	$13.63	2,010
2017-03-02	$17.98	$17.98	$17.98	$17.98	$13.64	1,100
2017-03-01	$18.00	$18.00	$18.00	$18.00	$13.66	225
2017-02-28	$17.93	$17.94	$17.93	$17.94	$13.61	500
2017-02-27	$17.78	$17.78	$17.78	$17.78	$13.50	625
2017-02-24	$17.86	$17.86	$17.81	$17.81	$13.52	350
2017-02-23	$18.03	$18.03	$18.03	$18.03	$13.69	27,873
2017-02-22	$18.21	$18.25	$18.07	$18.07	$13.71	2,328
2017-02-21	$18.33	$18.41	$18.33	$18.41	$13.98	995
2017-02-17	$18.27	$18.28	$18.21	$18.28	$13.88	1,687
2017-02-16	$18.31	$18.39	$18.28	$18.28	$13.88	1,973
2017-02-15	$18.31	$18.42	$18.29	$18.42	$13.98	19,339
2017-02-14	$18.27	$18.36	$18.27	$18.36	$13.93	4,136
2017-02-13	$18.28	$18.28	$18.28	$18.28	$13.87	0
2017-02-10	$18.24	$18.28	$18.24	$18.28	$13.87	568
2017-02-09	$18.17	$18.17	$18.17	$18.17	$13.79	1
2017-02-08	$18.11	$18.20	$18.11	$18.17	$13.79	1,396
2017-02-07	$18.01	$18.09	$17.94	$18.09	$13.73	2,229
2017-02-06	$18.31	$18.31	$18.07	$18.08	$13.73	2,724
2017-02-03	$18.34	$18.34	$18.15	$18.20	$13.81	3,106
2017-02-02	$18.03	$18.03	$18.03	$18.03	$13.68	575
2017-02-01	$17.77	$17.88	$17.77	$17.88	$13.57	26,104
2017-01-31	$17.58	$17.59	$17.58	$17.59	$13.35	875
2017-01-30	$17.67	$17.67	$17.51	$17.58	$13.35	2,224
2017-01-27	$17.82	$17.85	$17.82	$17.83	$13.53	2,500
2017-01-26	$17.72	$17.88	$17.72	$17.85	$13.55	2,290
2017-01-25	$17.50	$17.66	$17.50	$17.64	$13.39	3,750
2017-01-24	$17.29	$17.36	$17.29	$17.34	$13.16	3,027
2017-01-23	$17.01	$17.01	$16.96	$16.96	$12.87	498
2017-01-20	$17.00	$17.13	$17.00	$17.13	$13.00	950
2017-01-19	$16.89	$16.94	$16.89	$16.92	$12.84	3,034
2017-01-18	$16.99	$16.99	$16.99	$16.99	$12.90	1
2017-01-17	$17.00	$17.03	$16.99	$16.99	$12.90	3,978
2017-01-13	$16.88	$16.88	$16.88	$16.88	$12.81	0
2017-01-12	$16.88	$16.88	$16.88	$16.88	$12.81	0
2017-01-11	$16.88	$16.88	$16.88	$16.88	$12.81	190
2017-01-10	$16.69	$16.69	$16.67	$16.67	$12.65	5,616
2017-01-09	$17.10	$17.10	$17.10	$17.10	$12.98	1
2017-01-06	$17.10	$17.10	$17.10	$17.10	$12.98	639
2017-01-05	$17.05	$17.05	$16.96	$16.97	$12.88	3,491
2017-01-04	$16.76	$16.90	$16.76	$16.90	$12.83	163,874
2017-01-03	$16.76	$16.76	$16.74	$16.74	$12.71	400
2016-12-30	$16.70	$16.70	$16.64	$16.70	$12.68	2,352
2016-12-29	$16.63	$16.68	$16.63	$16.68	$12.66	1,225
2016-12-28	$16.86	$16.96	$16.86	$16.90	$12.67	2,451
2016-12-27	$17.07	$17.09	$17.03	$17.06	$12.79	12,050
2016-12-23	$16.97	$16.99	$16.78	$16.98	$12.73	3,105
2016-12-22	$16.63	$16.63	$16.63	$16.63	$12.46	0
2016-12-21	$16.26	$16.63	$16.26	$16.63	$12.46	25,582
2016-12-20	$16.28	$16.38	$16.28	$16.38	$12.27	1,491
2016-12-19	$16.04	$16.25	$16.04	$16.25	$12.18	20,339
2016-12-16	$16.19	$16.28	$16.12	$16.22	$12.16	4,258
2016-12-15	$15.87	$15.93	$15.85	$15.85	$11.88	1,634
2016-12-14	$15.88	$16.08	$15.75	$15.75	$11.80	2,798
2016-12-13	$15.90	$16.05	$15.90	$15.96	$11.96	15,796
2016-12-12	$16.10	$16.10	$15.96	$15.96	$11.96	2,502
2016-12-09	$15.90	$15.94	$15.90	$15.94	$11.94	721
2016-12-08	$15.84	$15.97	$15.84	$15.97	$11.96	4,854
2016-12-07	$15.69	$15.83	$15.69	$15.83	$11.86	6,872
2016-12-06	$15.74	$15.78	$15.73	$15.76	$11.81	4,804
2016-12-05	$15.74	$15.79	$15.70	$15.73	$11.79	27,936
2016-12-02	$15.80	$15.86	$15.80	$15.82	$11.86	920
2016-12-01	$15.90	$15.94	$15.66	$15.71	$11.77	1,175
2016-11-30	$15.90	$16.09	$15.88	$15.99	$11.98	42,049
2016-11-29	$15.61	$15.61	$15.42	$15.47	$11.59	694
2016-11-28	$16.02	$16.02	$16.02	$16.02	$12.01	0
2016-11-25	$15.96	$16.02	$15.96	$16.02	$12.01	271
2016-11-23	$16.03	$16.08	$16.02	$16.08	$12.05	2,325
2016-11-22	$16.15	$16.15	$16.05	$16.05	$12.03	1,044
2016-11-21	$15.89	$16.03	$15.88	$15.97	$11.97	1,440
2016-11-18	$15.83	$15.85	$15.81	$15.85	$11.88	1,409
2016-11-17	$15.73	$15.73	$15.73	$15.73	$11.78	312
2016-11-16	$15.77	$15.78	$15.77	$15.78	$11.83	450
2016-11-15	$16.01	$16.04	$16.00	$16.02	$12.01	2,333
2016-11-14	$15.69	$15.77	$15.69	$15.76	$11.81	1,300
2016-11-11	$15.60	$15.60	$15.59	$15.59	$11.68	200
2016-11-10	$15.77	$15.84	$15.72	$15.84	$11.87	1,675
2016-11-09	$15.20	$15.78	$15.20	$15.69	$11.76	6,628
2016-11-08	$15.29	$15.29	$15.29	$15.29	$11.46	86
2016-11-07	$15.35	$15.35	$15.27	$15.29	$11.46	3,699
2016-11-04	$15.26	$15.36	$15.24	$15.33	$11.49	16,008
2016-11-03	$15.40	$15.40	$15.40	$15.40	$11.54	170
2016-11-02	$15.35	$15.36	$15.35	$15.36	$11.51	4,527
2016-11-01	$15.45	$15.45	$15.38	$15.38	$11.53	4,622
2016-10-31	$15.60	$15.60	$15.60	$15.60	$11.69	196
2016-10-28	$16.05	$16.05	$16.05	$16.05	$12.03	0
2016-10-27	$16.05	$16.05	$16.05	$16.05	$12.03	0
2016-10-26	$16.05	$16.05	$16.05	$16.05	$12.03	0
2016-10-25	$16.05	$16.05	$16.05	$16.05	$12.03	306
2016-10-24	$16.22	$16.30	$16.17	$16.30	$12.21	1,949
2016-10-21	$16.27	$16.27	$16.27	$16.27	$12.19	261
2016-10-20	$16.31	$16.35	$16.29	$16.30	$12.22	2,127
2016-10-19	$16.38	$16.38	$16.28	$16.28	$12.20	350
2016-10-18	$16.09	$16.24	$16.09	$16.17	$12.12	2,038
2016-10-17	$15.99	$16.01	$15.99	$16.01	$12.00	2,425
2016-10-14	$15.93	$15.93	$15.93	$15.93	$11.94	489
2016-10-13	$15.84	$16.02	$15.82	$15.97	$11.96	11,287
2016-10-12	$16.08	$16.08	$16.08	$16.08	$12.05	580
2016-10-11	$16.08	$16.08	$16.08	$16.08	$12.05	120
2016-10-10	$16.08	$16.08	$16.08	$16.08	$12.05	0
2016-10-07	$16.08	$16.08	$16.08	$16.08	$12.05	1
2016-10-06	$16.09	$16.09	$16.08	$16.08	$12.05	2,002
2016-10-05	$16.09	$16.21	$16.09	$16.21	$12.15	1,666
2016-10-04	$16.12	$16.26	$15.95	$16.03	$12.01	1,557
2016-10-03	$16.26	$16.27	$16.15	$16.15	$12.10	563
2016-09-30	$16.35	$16.35	$16.35	$16.35	$12.25	482
2016-09-29	$16.26	$16.26	$16.26	$16.26	$12.19	27
2016-09-28	$16.19	$16.33	$16.19	$16.26	$12.19	700
2016-09-27	$16.29	$16.40	$16.29	$16.33	$12.06	1,247
2016-09-26	$16.41	$16.41	$16.41	$16.41	$12.12	326
2016-09-23	$16.38	$16.38	$16.38	$16.38	$12.10	87
2016-09-22	$16.29	$16.38	$16.29	$16.38	$12.10	1,751
2016-09-21	$15.63	$15.63	$15.63	$15.63	$11.55	0
2016-09-20	$15.63	$15.63	$15.63	$15.63	$11.55	67
2016-09-19	$15.63	$15.63	$15.63	$15.63	$11.55	44
2016-09-16	$15.64	$15.64	$15.63	$15.63	$11.55	1,685
2016-09-15	$15.77	$15.82	$15.77	$15.82	$11.69	684
2016-09-14	$15.73	$15.73	$15.73	$15.73	$11.62	135
2016-09-13	$15.75	$15.75	$15.75	$15.75	$11.63	650
2016-09-12	$16.13	$16.13	$16.13	$16.13	$11.92	1,529
2016-09-09	$16.45	$16.45	$16.45	$16.45	$12.15	8,211
2016-09-08	$16.64	$16.67	$16.64	$16.66	$12.31	3,611
2016-09-07	$16.52	$16.58	$16.52	$16.58	$12.25	581
2016-09-06	$16.50	$16.50	$16.50	$16.50	$12.19	571
2016-09-02	$16.42	$16.46	$16.42	$16.46	$12.16	835
2016-09-01	$16.28	$16.28	$16.28	$16.28	$12.03	973
2016-08-31	$16.37	$16.37	$16.37	$16.37	$12.09	675
2016-08-30	$16.36	$16.41	$16.35	$16.39	$12.11	2,756
2016-08-29	$16.29	$16.45	$16.29	$16.45	$12.16	26,092
2016-08-26	$16.30	$16.30	$16.30	$16.30	$12.04	0
2016-08-25	$16.26	$16.43	$16.26	$16.30	$12.04	4,080
2016-08-24	$16.60	$16.60	$16.60	$16.60	$12.26	42
2016-08-23	$16.47	$16.60	$16.46	$16.60	$12.26	1,500
2016-08-22	$16.61	$16.61	$16.61	$16.61	$12.27	12
2016-08-19	$16.61	$16.61	$16.61	$16.61	$12.27	100
2016-08-18	$16.80	$16.81	$16.76	$16.79	$12.40	6,865
2016-08-17	$16.80	$16.80	$16.80	$16.80	$12.41	0
2016-08-16	$16.78	$16.80	$16.78	$16.80	$12.41	697
2016-08-15	$16.70	$16.70	$16.70	$16.70	$12.34	234
2016-08-12	$16.39	$16.39	$16.39	$16.39	$12.11	10
2016-08-11	$16.39	$16.39	$16.39	$16.39	$12.11	30
2016-08-10	$16.37	$16.39	$16.36	$16.39	$12.11	601
2016-08-09	$16.58	$16.59	$16.48	$16.48	$12.18	1,019
2016-08-08	$16.65	$16.76	$16.62	$16.70	$12.34	2,325
2016-08-05	$16.52	$16.52	$16.45	$16.45	$12.15	857
2016-08-04	$16.32	$16.59	$16.32	$16.57	$12.24	902
2016-08-03	$16.03	$16.03	$16.03	$16.03	$11.84	18
2016-08-02	$16.03	$16.03	$16.03	$16.03	$11.84	379
2016-08-01	$16.55	$16.55	$16.55	$16.55	$12.23	0
2016-07-29	$16.48	$16.55	$16.48	$16.55	$12.23	667
2016-07-28	$16.38	$16.42	$16.38	$16.42	$12.13	838
2016-07-27	$16.46	$16.46	$16.40	$16.40	$12.12	2,314
2016-07-26	$16.55	$16.64	$16.48	$16.53	$12.21	5,452
2016-07-25	$16.57	$16.58	$16.56	$16.58	$12.25	552
2016-07-22	$16.59	$16.59	$16.59	$16.59	$12.26	632
2016-07-21	$16.58	$16.58	$16.58	$16.58	$12.25	746
2016-07-20	$16.56	$16.85	$16.56	$16.85	$12.45	1,964
2016-07-19	$16.66	$16.66	$16.66	$16.66	$12.31	45
2016-07-18	$16.57	$16.66	$16.52	$16.66	$12.31	5,441
2016-07-15	$16.68	$16.68	$16.68	$16.68	$12.32	165
2016-07-14	$16.67	$16.67	$16.67	$16.67	$12.32	174
2016-07-13	$16.52	$16.52	$16.49	$16.49	$12.18	700
2016-07-12	$16.77	$16.77	$16.77	$16.77	$12.39	501
2016-07-11	$16.28	$16.28	$16.28	$16.28	$12.03	0
2016-07-08	$16.22	$16.28	$16.22	$16.28	$12.03	1,255
2016-07-07	$16.12	$16.12	$16.12	$16.12	$11.91	401
2016-07-06	$16.35	$16.35	$16.16	$16.19	$11.96	18,597
2016-07-05	$16.32	$16.33	$16.32	$16.33	$12.07	452
2016-07-01	$16.05	$16.05	$16.05	$16.05	$11.86	62
2016-06-30	$16.05	$16.05	$16.05	$16.05	$11.86	44
2016-06-29	$16.31	$16.31	$16.31	$16.31	$12.05	0
2016-06-28	$16.15	$16.31	$16.15	$16.31	$11.87	1,406
2016-06-27	$15.88	$15.91	$15.82	$15.83	$11.52	3,278
2016-06-24	$16.36	$16.36	$16.33	$16.33	$11.88	3,400
2016-06-23	$16.81	$16.81	$16.81	$16.81	$12.23	0
2016-06-22	$16.52	$16.81	$16.52	$16.81	$12.23	3,703
2016-06-21	$16.32	$16.67	$16.32	$16.67	$12.13	950
2016-06-20	$16.51	$16.69	$16.51	$16.69	$12.14	1,113
2016-06-17	$16.37	$16.37	$16.37	$16.37	$11.91	466
2016-06-16	$16.05	$16.05	$15.99	$15.99	$11.63	858
2016-06-15	$16.15	$16.18	$16.15	$16.18	$11.77	767
2016-06-14	$16.05	$16.18	$16.02	$16.06	$11.68	1,074
2016-06-13	$16.30	$16.40	$16.30	$16.40	$11.93	1,345
2016-06-10	$16.84	$16.84	$16.54	$16.54	$12.04	700
2016-06-09	$16.91	$16.91	$16.83	$16.87	$12.28	1,120
2016-06-08	$17.08	$17.08	$17.08	$17.08	$12.43	0
2016-06-07	$17.05	$17.08	$17.00	$17.08	$12.43	3,217
2016-06-06	$16.92	$16.95	$16.77	$16.95	$12.33	6,190
2016-06-03	$16.55	$16.61	$16.55	$16.61	$12.08	1,097
2016-06-02	$16.66	$16.79	$16.55	$16.67	$12.13	4,217
2016-06-01	$16.30	$16.30	$16.30	$16.30	$11.86	0
2016-05-31	$16.30	$16.30	$16.30	$16.30	$11.86	0
2016-05-27	$16.30	$16.30	$16.30	$16.30	$11.86	69
2016-05-26	$16.30	$16.30	$16.30	$16.30	$11.86	25
2016-05-25	$16.30	$16.30	$16.30	$16.30	$11.86	767
2016-05-24	$16.44	$16.48	$16.34	$16.34	$11.89	2,289
2016-05-23	$16.53	$16.53	$16.37	$16.37	$11.91	2,268
2016-05-20	$16.43	$16.67	$16.42	$16.67	$12.13	1,073
2016-05-19	$16.09	$16.52	$16.09	$16.51	$12.01	6,247
2016-05-18	$16.33	$16.48	$16.32	$16.32	$11.87	3,765
2016-05-17	$16.33	$16.65	$16.33	$16.65	$12.11	3,957
2016-05-16	$16.29	$16.36	$16.13	$16.36	$11.90	42,608
2016-05-13	$16.18	$16.18	$16.18	$16.18	$11.77	42
2016-05-12	$16.21	$16.21	$15.99	$16.18	$11.77	551
2016-05-11	$16.09	$16.19	$16.04	$16.15	$11.75	3,426
2016-05-10	$15.90	$15.90	$15.73	$15.78	$11.48	1,971
2016-05-09	$15.57	$15.60	$15.57	$15.60	$11.35	793
2016-05-06	$15.75	$15.98	$15.73	$15.89	$11.56	7,590
2016-05-05	$15.99	$16.21	$15.90	$15.97	$11.62	4,169
2016-05-04	$15.53	$15.53	$15.53	$15.53	$11.30	1
2016-05-03	$15.44	$15.53	$15.44	$15.53	$11.30	483
2016-05-02	$15.72	$15.83	$15.72	$15.83	$11.51	5,167
2016-04-29	$15.87	$15.87	$15.87	$15.87	$11.55	810
2016-04-28	$16.04	$16.04	$15.91	$15.96	$11.61	1,300
2016-04-27	$15.96	$15.97	$15.96	$15.97	$11.62	201
2016-04-26	$15.89	$15.89	$15.89	$15.89	$11.56	4
2016-04-25	$15.89	$15.89	$15.89	$15.89	$11.56	311
2016-04-22	$15.86	$15.89	$15.86	$15.86	$11.54	2,065
2016-04-21	$15.78	$15.78	$15.73	$15.73	$11.45	646
2016-04-20	$15.65	$15.72	$15.65	$15.65	$11.39	2,165
2016-04-19	$14.98	$14.98	$14.98	$14.98	$10.90	0
2016-04-18	$14.91	$14.98	$14.91	$14.98	$10.90	905
2016-04-15	$14.79	$14.79	$14.79	$14.79	$10.76	565
2016-04-14	$14.70	$14.84	$14.68	$14.84	$10.80	1,741
2016-04-13	$14.88	$14.95	$14.75	$14.88	$10.83	2,820
2016-04-12	$14.70	$14.74	$14.70	$14.70	$10.70	3,670
2016-04-11	$14.23	$14.50	$14.23	$14.47	$10.53	3,809
2016-04-08	$14.12	$14.24	$14.11	$14.19	$10.33	3,689
2016-04-07	$13.70	$13.79	$13.70	$13.79	$10.03	961
2016-04-06	$13.67	$13.89	$13.67	$13.82	$10.06	5,427
2016-04-05	$13.62	$13.62	$13.43	$13.47	$9.80	4,224
2016-04-04	$13.90	$13.90	$13.75	$13.75	$10.01	523
2016-04-01	$14.01	$14.07	$13.99	$14.07	$10.24	1,343
2016-03-31	$14.09	$14.27	$14.08	$14.24	$10.36	1,689
2016-03-30	$14.06	$14.06	$14.06	$14.06	$10.23	210
2016-03-29	$13.86	$14.00	$13.86	$14.00	$10.00	676
2016-03-28	$13.88	$13.93	$13.85	$13.93	$9.95	1,053
2016-03-24	$14.04	$14.09	$13.98	$13.98	$9.99	3,776
2016-03-23	$14.41	$14.41	$13.98	$13.98	$9.99	2,507
2016-03-22	$14.30	$14.58	$14.29	$14.58	$10.42	1,604
2016-03-21	$14.47	$14.47	$14.34	$14.34	$10.24	1,643
2016-03-18	$14.70	$14.84	$14.67	$14.84	$10.60	3,587
2016-03-17	$14.89	$14.90	$14.89	$14.90	$10.64	674
2016-03-16	$14.47	$14.63	$14.36	$14.63	$10.45	5,648
2016-03-15	$13.79	$13.79	$13.75	$13.76	$9.83	2,247
2016-03-14	$14.05	$14.10	$14.05	$14.08	$10.06	1,888
2016-03-11	$14.12	$14.25	$14.10	$14.18	$10.13	6,376
2016-03-10	$13.84	$13.98	$13.84	$13.98	$9.99	6,946
2016-03-09	$14.10	$14.19	$14.00	$14.12	$10.08	3,578
2016-03-08	$14.22	$14.22	$14.20	$14.20	$10.14	1,481
2016-03-07	$14.67	$14.85	$14.67	$14.85	$10.61	11,900
2016-03-04	$14.38	$14.38	$14.38	$14.38	$10.27	34
2016-03-03	$14.00	$14.43	$14.00	$14.38	$10.27	1,677
2016-03-02	$13.75	$13.99	$13.72	$13.98	$9.99	2,302
2016-03-01	$13.51	$13.61	$13.51	$13.61	$9.72	814
2016-02-29	$13.53	$13.53	$13.53	$13.53	$9.66	0
2016-02-26	$13.61	$13.61	$13.51	$13.53	$9.66	1,542
2016-02-25	$13.21	$13.29	$13.15	$13.25	$9.46	7,970
2016-02-24	$12.92	$13.30	$12.92	$13.30	$9.50	2,314
2016-02-23	$13.05	$13.22	$13.04	$13.14	$9.39	7,042
2016-02-22	$13.36	$13.37	$13.36	$13.37	$9.55	253
2016-02-19	$12.69	$12.80	$12.69	$12.79	$9.14	2,101
2016-02-18	$12.85	$13.08	$12.85	$13.08	$9.34	1,416
2016-02-17	$12.74	$13.10	$12.74	$12.90	$9.22	3,087
2016-02-16	$12.12	$12.34	$12.12	$12.25	$8.75	4,016
2016-02-12	$11.30	$11.70	$11.30	$11.64	$8.31	3,040
2016-02-11	$10.91	$11.23	$10.91	$11.22	$8.01	2,965
2016-02-10	$11.42	$11.77	$11.42	$11.77	$8.41	1,334
2016-02-09	$11.64	$11.64	$11.28	$11.53	$8.24	1,278
2016-02-08	$11.89	$12.18	$11.77	$12.01	$8.58	4,996
2016-02-05	$13.15	$13.24	$12.94	$13.00	$9.29	1,965
2016-02-04	$13.11	$13.38	$12.99	$13.31	$9.51	3,519
2016-02-03	$13.22	$13.22	$12.70	$12.93	$9.24	28,666
2016-02-02	$12.88	$12.99	$12.88	$12.99	$9.28	1,063
2016-02-01	$13.27	$13.27	$12.80	$13.11	$9.36	18,158
2016-01-29	$13.35	$13.40	$13.34	$13.40	$9.57	1,161
2016-01-28	$13.35	$13.35	$13.19	$13.28	$9.49	602,991
2016-01-27	$12.81	$13.12	$12.51	$12.90	$9.21	653,305
2016-01-26	$12.70	$13.14	$12.70	$13.06	$9.33	301,972
2016-01-25	$13.40	$13.40	$12.79	$12.79	$9.14	304,769
2016-01-22	$12.81	$13.12	$12.69	$13.10	$9.35	303,600
2016-01-21	$11.44	$12.02	$11.44	$11.87	$8.48	206,868
2016-01-20	$11.75	$11.75	$10.89	$11.32	$8.08	107,943
2016-01-19	$12.72	$12.78	$11.75	$12.01	$8.58	37,749
2016-01-15	$12.77	$12.81	$12.73	$12.76	$9.11	2,278
2016-01-14	$12.69	$13.42	$12.68	$13.42	$9.59	12,307
2016-01-13	$13.60	$13.60	$12.51	$12.62	$9.01	5,850
2016-01-12	$12.88	$13.33	$12.83	$13.33	$9.52	3,171
2016-01-11	$13.75	$13.77	$13.51	$13.57	$9.70	17,850
2016-01-08	$14.19	$14.37	$14.11	$14.15	$10.11	39,544
2016-01-07	$14.42	$14.59	$14.12	$14.12	$10.09	1,771
2016-01-06	$15.14	$15.28	$14.72	$14.72	$10.51	7,362
2016-01-05	$15.20	$15.45	$15.19	$15.41	$11.01	97,157
2016-01-04	$15.42	$15.57	$15.19	$15.48	$11.06	76,482
2015-12-31	$14.76	$15.46	$14.76	$15.46	$11.04	11,616
2015-12-30	$14.66	$14.88	$14.58	$14.81	$10.58	45,979
2015-12-29	$15.89	$15.89	$15.08	$15.23	$10.70	12,140
2015-12-28	$15.33	$15.37	$15.18	$15.35	$10.79	5,359
2015-12-24	$15.81	$15.81	$15.75	$15.76	$11.08	6,836
2015-12-23	$15.23	$15.73	$15.23	$15.72	$11.05	9,587
2015-12-22	$14.35	$14.97	$14.35	$14.83	$10.42	12,395
2015-12-21	$13.90	$14.22	$13.73	$14.22	$9.99	14,828
2015-12-18	$13.96	$13.98	$13.69	$13.90	$9.77	48,694
2015-12-17	$14.16	$14.16	$13.56	$13.75	$9.66	7,418
2015-12-16	$14.86	$14.86	$13.87	$14.41	$10.12	6,971
2015-12-15	$13.64	$13.79	$13.63	$13.76	$9.67	2,351
2015-12-14	$13.99	$13.99	$13.53	$13.66	$9.60	13,872
2015-12-11	$14.40	$14.40	$14.03	$14.09	$9.90	5,531
2015-12-10	$15.16	$15.29	$14.86	$14.93	$10.49	9,770
2015-12-09	$14.28	$15.20	$14.28	$15.20	$10.68	1,393
2015-12-08	$13.37	$14.31	$13.37	$14.06	$9.88	59,257
2015-12-07	$14.08	$14.08	$13.54	$14.02	$9.85	43,475
2015-12-04	$15.00	$15.20	$14.86	$15.01	$10.55	151,044
2015-12-03	$16.14	$16.14	$15.28	$15.30	$10.75	30,234
2015-12-02	$16.28	$16.28	$15.69	$15.82	$11.12	3,075
2015-12-01	$16.59	$16.59	$16.16	$16.16	$11.35	2,245
2015-11-30	$16.72	$16.74	$16.52	$16.52	$11.61	22,163
2015-11-27	$16.79	$16.79	$16.79	$16.79	$11.80	2
2015-11-25	$16.79	$16.79	$16.79	$16.79	$11.80	267
2015-11-24	$16.71	$16.71	$16.67	$16.71	$11.74	6,278
2015-11-23	$16.55	$16.59	$16.31	$16.47	$11.57	34,592
2015-11-20	$16.65	$16.67	$16.32	$16.44	$11.55	12,674
2015-11-19	$16.95	$17.03	$16.63	$16.81	$11.81	15,920
2015-11-18	$17.06	$17.24	$16.92	$17.13	$12.04	4,521
2015-11-17	$17.28	$17.28	$16.93	$17.00	$11.94	16,719
2015-11-16	$16.83	$17.11	$16.69	$17.11	$12.02	15,754
2015-11-13	$16.56	$16.72	$16.28	$16.64	$11.69	10,072
2015-11-12	$16.81	$16.84	$16.70	$16.70	$11.73	12,829
2015-11-11	$17.63	$17.63	$16.88	$17.04	$11.97	45,080
2015-11-10	$17.49	$17.53	$17.38	$17.43	$12.25	11,323
2015-11-09	$17.61	$17.91	$17.44	$17.49	$12.29	17,424
2015-11-06	$17.72	$18.06	$17.67	$17.72	$12.45	20,551
2015-11-05	$18.05	$18.10	$18.01	$18.01	$12.65	2,005
2015-11-04	$18.44	$18.50	$18.06	$18.15	$12.75	5,267
2015-11-03	$17.99	$18.42	$17.97	$18.42	$12.94	3,145
2015-11-02	$17.77	$18.08	$17.57	$17.95	$12.61	77,282
2015-10-30	$17.31	$17.77	$17.31	$17.62	$12.38	24,276
2015-10-29	$17.32	$17.41	$17.21	$17.36	$12.20	19,058
2015-10-28	$16.86	$16.86	$16.80	$16.80	$11.80	844
2015-10-27	$16.80	$16.80	$16.17	$16.36	$11.49	9,535
2015-10-26	$16.96	$16.96	$16.82	$16.82	$11.82	4,874
2015-10-23	$17.18	$17.18	$17.09	$17.11	$12.02	2,660
2015-10-22	$17.50	$17.50	$17.11	$17.31	$12.16	6,122
2015-10-21	$17.70	$17.92	$17.70	$17.75	$12.47	14,580
2015-10-20	$17.97	$18.10	$17.89	$17.99	$12.64	14,545
2015-10-19	$18.04	$18.05	$17.88	$18.01	$12.65	20,512
2015-10-16	$18.22	$18.22	$18.20	$18.20	$12.79	490
2015-10-15	$17.92	$18.09	$17.77	$18.09	$12.71	10,241
2015-10-14	$17.58	$17.89	$17.58	$17.81	$12.51	87,328
2015-10-13	$17.90	$17.95	$17.81	$17.88	$12.56	3,001
2015-10-12	$17.82	$18.03	$17.82	$18.02	$12.66	981,800
2015-10-09	$18.24	$18.24	$18.22	$18.22	$12.80	654
2015-10-08	$17.83	$18.17	$17.80	$18.15	$12.75	4,859
2015-10-07	$17.77	$17.86	$17.71	$17.73	$12.46	5,142
2015-10-06	$17.59	$17.76	$17.55	$17.59	$12.36	1,593
2015-10-05	$17.27	$17.48	$17.27	$17.48	$12.28	13,500
2015-10-02	$16.42	$16.90	$16.17	$16.85	$11.84	28,291
2015-10-01	$16.18	$16.42	$16.12	$16.42	$11.54	46,356
2015-09-30	$14.77	$15.81	$14.77	$15.81	$11.11	15,420
2015-09-29	$15.48	$15.60	$14.55	$14.65	$10.29	67,994
2015-09-28	$15.77	$15.84	$15.66	$15.78	$10.87	41,323
2015-09-25	$16.80	$16.98	$16.64	$16.64	$11.46	37,987
2015-09-24	$16.82	$16.82	$16.54	$16.60	$11.44	5,848
2015-09-23	$17.86	$17.86	$17.02	$17.02	$11.73	3,306
2015-09-22	$17.93	$17.98	$17.64	$17.66	$12.17	14,459
2015-09-21	$18.03	$18.11	$18.03	$18.11	$12.48	2,051
2015-09-18	$17.94	$18.04	$17.82	$17.92	$12.35	46,070
2015-09-17	$18.09	$18.35	$18.09	$18.25	$12.57	4,428
2015-09-16	$17.97	$18.10	$17.97	$18.10	$12.47	3,420
2015-09-15	$18.05	$18.11	$17.90	$17.92	$12.35	19,662
2015-09-14	$18.17	$18.22	$18.14	$18.14	$12.50	5,558
2015-09-11	$18.31	$18.33	$18.21	$18.28	$12.59	4,973
2015-09-10	$18.78	$18.78	$18.72	$18.72	$12.90	6,525
2015-09-09	$19.05	$19.06	$18.88	$18.88	$13.01	19,613
2015-09-08	$19.29	$19.29	$19.08	$19.11	$13.17	9,164
2015-09-04	$19.25	$19.30	$19.12	$19.20	$13.23	6,771
2015-09-03	$19.40	$19.43	$19.33	$19.40	$13.37	1,204
2015-09-02	$19.56	$19.56	$19.02	$19.36	$13.34	6,850
2015-09-01	$19.25	$19.35	$19.17	$19.30	$13.30	14,845
2015-08-31	$19.34	$19.94	$19.23	$19.67	$13.55	34,213
2015-08-28	$19.14	$19.92	$19.14	$19.72	$13.59	12,723
2015-08-27	$19.29	$19.55	$19.05	$19.38	$13.35	52,953
2015-08-26	$18.39	$18.62	$18.24	$18.60	$12.81	137,157
2015-08-25	$18.99	$18.99	$18.41	$18.50	$12.75	110,610
2015-08-24	$19.00	$19.00	$18.16	$18.30	$12.61	30,355

Citigroup Inc (MLPC) News Headlines

Recent Citigroup Inc (MLPC) News

Similar Companies to Citigroup Inc (MLPC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Citigroup Inc (MLPC) Exchange: NYSE ARCA