Morgan Stanley (MLPY) Stock

Data as of May 2, 2025

$4.78 ($-0.02) -0.52%

Morgan Stanley - Daily Information

Click for more stock information on Morgan Stanley.

Daily Information	Data
Date	May 2, 2025
Open	$4.80
Previous Close	$4.78
High	$4.80
Low	$4.74
Adjusted Open	$4.80
Previous Adjusted Close	$4.78
Adjusted High	$4.80
Adjusted Low	$4.74

About Morgan Stanley (MLPY)

No Description Available

Invest in Morgan Stanley (MLPY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Morgan Stanley (MLPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-08	$4.80	$4.80	$4.74	$4.78	$4.78	12,018
2021-06-07	$4.70	$4.82	$4.70	$4.80	$4.80	1,703
2021-06-04	$4.74	$4.74	$4.69	$4.72	$4.72	113,427
2021-06-03	$4.73	$4.75	$4.72	$4.72	$4.72	1,448
2021-06-02	$4.62	$4.72	$4.62	$4.69	$4.69	106,561
2021-06-01	$4.62	$4.70	$4.62	$4.66	$4.66	103,678
2021-05-28	$4.62	$4.62	$4.60	$4.60	$4.60	100,323
2021-05-27	$4.47	$4.59	$4.47	$4.56	$4.56	10,504
2021-05-26	$4.50	$4.54	$4.37	$4.37	$4.37	119,860
2021-05-25	$4.68	$4.68	$4.57	$4.57	$4.57	7,455
2021-05-24	$4.63	$4.68	$4.63	$4.68	$4.68	956
2021-05-21	$4.60	$4.64	$4.60	$4.63	$4.63	101,666
2021-05-20	$4.55	$4.59	$4.54	$4.59	$4.59	680
2021-05-19	$4.47	$4.55	$4.47	$4.52	$4.52	1,664
2021-05-18	$4.62	$4.62	$4.59	$4.60	$4.60	1,036
2021-05-17	$4.58	$4.63	$4.58	$4.61	$4.61	1,008
2021-05-14	$4.58	$4.58	$4.55	$4.55	$4.55	556
2021-05-13	$4.58	$4.58	$4.45	$4.47	$4.47	6,549
2021-05-12	$4.53	$4.56	$4.42	$4.42	$4.42	6,344
2021-05-11	$4.46	$4.49	$4.44	$4.48	$4.48	17,512
2021-05-10	$4.55	$4.58	$4.53	$4.53	$4.53	13,115
2021-05-07	$4.45	$4.49	$4.45	$4.48	$4.48	473
2021-05-06	$4.37	$4.44	$4.36	$4.44	$4.44	9,600
2021-05-05	$4.44	$4.44	$4.39	$4.39	$4.39	3,547
2021-05-04	$4.36	$4.38	$4.36	$4.38	$4.38	241
2021-05-03	$4.45	$4.45	$4.31	$4.38	$4.38	2,624
2021-04-30	$4.34	$4.34	$4.34	$4.34	$4.34	170
2021-04-29	$4.40	$4.40	$4.38	$4.38	$4.38	1,216
2021-04-28	$4.30	$4.36	$4.30	$4.36	$4.36	4,482
2021-04-27	$4.26	$4.28	$4.26	$4.28	$4.28	159
2021-04-26	$4.17	$4.27	$4.17	$4.25	$4.25	4,172
2021-04-23	$4.23	$4.24	$4.21	$4.24	$4.24	2,373
2021-04-22	$4.26	$4.26	$4.18	$4.18	$4.18	1,307
2021-04-21	$4.11	$4.20	$4.11	$4.20	$4.20	1,797
2021-04-20	$4.24	$4.24	$4.04	$4.14	$4.14	7,832
2021-04-19	$4.20	$4.20	$4.15	$4.15	$4.15	3,104
2021-04-16	$4.17	$4.17	$4.14	$4.14	$4.14	660
2021-04-15	$4.13	$4.20	$4.13	$4.17	$4.17	1,764
2021-04-14	$4.15	$4.15	$4.13	$4.13	$4.13	1,216
2021-04-13	$4.05	$4.07	$4.05	$4.07	$4.07	967
2021-04-12	$4.03	$4.06	$4.03	$4.06	$4.06	241
2021-04-09	$4.21	$4.23	$4.15	$4.16	$4.08	83,977
2021-04-08	$4.09	$4.17	$4.09	$4.17	$4.09	193
2021-04-07	$4.21	$4.25	$4.14	$4.17	$4.08	7,501
2021-04-06	$4.20	$4.25	$4.11	$4.21	$4.12	51,134
2021-04-05	$4.15	$4.20	$4.15	$4.16	$4.07	102,457
2021-04-01	$4.21	$4.22	$4.11	$4.18	$4.10	2,618
2021-03-31	$4.12	$4.14	$4.12	$4.14	$4.06	719
2021-03-30	$4.12	$4.12	$4.08	$4.08	$4.00	204
2021-03-29	$4.05	$4.17	$4.05	$4.11	$4.03	458
2021-03-26	$4.11	$4.13	$4.11	$4.13	$4.05	442
2021-03-25	$3.95	$4.03	$3.95	$3.99	$3.91	5,798
2021-03-24	$4.05	$4.05	$3.98	$4.02	$3.94	7,325
2021-03-23	$4.06	$4.06	$3.95	$3.95	$3.87	829
2021-03-22	$4.12	$4.14	$4.07	$4.14	$4.05	1,009
2021-03-19	$4.09	$4.13	$4.08	$4.10	$4.02	5,261
2021-03-18	$4.10	$4.10	$4.10	$4.10	$4.02	286
2021-03-17	$4.22	$4.22	$4.22	$4.22	$4.13	111
2021-03-16	$4.17	$4.20	$4.17	$4.20	$4.12	252
2021-03-15	$4.30	$4.30	$4.21	$4.25	$4.17	1,818
2021-03-12	$4.28	$4.33	$4.28	$4.28	$4.20	944
2021-03-11	$4.25	$4.25	$4.25	$4.25	$4.16	201
2021-03-10	$4.11	$4.23	$4.08	$4.23	$4.15	8,005
2021-03-09	$4.10	$4.20	$4.10	$4.13	$4.05	826
2021-03-08	$4.12	$4.20	$4.12	$4.12	$4.04	511
2021-03-05	$4.28	$4.28	$4.07	$4.15	$4.06	6,712
2021-03-04	$4.07	$4.14	$4.00	$4.07	$3.99	14,663
2021-03-03	$3.99	$4.14	$3.99	$4.07	$3.99	9,475
2021-03-02	$4.00	$4.00	$3.95	$3.98	$3.90	2,240
2021-03-01	$3.86	$3.99	$3.86	$3.94	$3.86	2,280
2021-02-26	$3.76	$3.79	$3.76	$3.79	$3.71	100,498
2021-02-25	$4.03	$4.03	$3.91	$3.91	$3.83	28,790
2021-02-24	$3.83	$4.00	$3.83	$3.94	$3.87	25,005
2021-02-23	$3.77	$3.79	$3.77	$3.79	$3.71	358
2021-02-22	$3.72	$3.81	$3.72	$3.81	$3.73	320
2021-02-19	$3.68	$3.75	$3.68	$3.72	$3.65	955
2021-02-18	$3.70	$3.73	$3.70	$3.72	$3.65	799
2021-02-17	$3.78	$3.80	$3.75	$3.78	$3.71	11,014
2021-02-16	$3.89	$3.89	$3.76	$3.81	$3.74	1,313
2021-02-12	$3.72	$3.77	$3.72	$3.75	$3.68	3,082
2021-02-11	$3.63	$3.70	$3.63	$3.70	$3.62	229
2021-02-10	$3.69	$3.72	$3.67	$3.69	$3.61	6,285
2021-02-09	$3.62	$3.66	$3.62	$3.64	$3.56	1,121
2021-02-08	$3.63	$3.69	$3.58	$3.66	$3.59	102,488
2021-02-05	$3.59	$3.64	$3.59	$3.64	$3.56	383
2021-02-04	$3.53	$3.61	$3.53	$3.59	$3.52	5,140
2021-02-03	$3.57	$3.59	$3.55	$3.57	$3.50	1,821
2021-02-02	$3.51	$3.55	$3.46	$3.50	$3.43	2,852
2021-02-01	$3.46	$3.54	$3.46	$3.46	$3.39	2,298
2021-01-29	$3.50	$3.55	$3.44	$3.46	$3.39	5,087
2021-01-28	$3.53	$3.54	$3.51	$3.51	$3.45	1,107
2021-01-27	$3.54	$3.55	$3.48	$3.48	$3.41	1,343
2021-01-26	$3.60	$3.60	$3.54	$3.54	$3.48	645
2021-01-25	$3.55	$3.61	$3.50	$3.54	$3.47	25,943
2021-01-22	$3.60	$3.60	$3.53	$3.53	$3.46	1,297
2021-01-21	$3.68	$3.68	$3.58	$3.58	$3.51	17,345
2021-01-20	$3.81	$3.85	$3.65	$3.68	$3.61	5,510
2021-01-19	$3.73	$3.75	$3.71	$3.71	$3.64	2,624
2021-01-15	$3.68	$3.72	$3.68	$3.72	$3.64	562
2021-01-14	$3.73	$3.80	$3.73	$3.76	$3.69	3,773
2021-01-13	$3.70	$3.72	$3.67	$3.72	$3.65	2,123
2021-01-12	$3.61	$3.67	$3.58	$3.67	$3.60	11,639
2021-01-11	$3.61	$3.61	$3.57	$3.61	$3.49	1,350
2021-01-08	$3.60	$3.60	$3.54	$3.54	$3.42	2,491
2021-01-07	$3.60	$3.60	$3.60	$3.60	$3.48	278
2021-01-06	$3.50	$3.56	$3.42	$3.54	$3.42	2,634
2021-01-05	$3.39	$3.49	$3.39	$3.49	$3.37	1,796
2021-01-04	$3.44	$3.55	$3.35	$3.54	$3.42	5,671
2020-12-31	$3.32	$3.35	$3.30	$3.35	$3.24	4,134
2020-12-30	$3.35	$3.38	$3.32	$3.32	$3.20	2,277
2020-12-29	$3.31	$3.37	$3.31	$3.32	$3.20	7,544
2020-12-28	$3.37	$3.44	$3.33	$3.34	$3.22	22,434
2020-12-24	$3.40	$3.41	$3.40	$3.41	$3.30	1,223
2020-12-23	$3.45	$3.45	$3.45	$3.45	$3.33	641
2020-12-22	$3.41	$3.44	$3.41	$3.44	$3.32	1,891
2020-12-21	$3.40	$3.46	$3.40	$3.45	$3.34	104,678
2020-12-18	$3.50	$3.50	$3.50	$3.50	$3.39	1,296
2020-12-17	$3.52	$3.52	$3.48	$3.51	$3.39	10,508
2020-12-16	$3.59	$3.59	$3.53	$3.54	$3.42	3,694
2020-12-15	$3.58	$3.58	$3.45	$3.55	$3.43	1,235
2020-12-14	$3.63	$3.63	$3.43	$3.51	$3.39	4,672
2020-12-11	$3.60	$3.63	$3.60	$3.62	$3.50	991
2020-12-10	$3.54	$3.63	$3.54	$3.63	$3.50	1,180
2020-12-09	$3.61	$3.62	$3.50	$3.51	$3.39	7,999
2020-12-08	$3.53	$3.61	$3.53	$3.60	$3.48	2,802
2020-12-07	$3.52	$3.55	$3.43	$3.51	$3.39	996
2020-12-04	$3.54	$3.63	$3.52	$3.61	$3.49	160,943
2020-12-03	$3.33	$3.44	$3.33	$3.44	$3.33	2,245
2020-12-02	$3.29	$3.35	$3.29	$3.33	$3.22	10,331
2020-12-01	$3.16	$3.28	$3.15	$3.23	$3.12	4,126
2020-11-30	$3.24	$3.33	$3.21	$3.21	$3.10	2,578
2020-11-27	$3.42	$3.42	$3.30	$3.33	$3.21	1,031
2020-11-25	$3.37	$3.37	$3.37	$3.37	$3.26	361
2020-11-24	$3.45	$3.47	$3.37	$3.41	$3.30	9,247
2020-11-23	$3.20	$3.30	$3.20	$3.30	$3.19	2,928
2020-11-20	$3.16	$3.19	$3.15	$3.16	$3.05	2,200
2020-11-19	$3.16	$3.16	$3.16	$3.16	$3.05	101
2020-11-18	$3.19	$3.19	$3.11	$3.11	$3.01	13,053
2020-11-17	$3.04	$3.15	$3.04	$3.12	$3.01	965
2020-11-16	$2.99	$3.07	$2.99	$3.07	$2.96	1,334
2020-11-13	$2.97	$2.97	$2.92	$2.94	$2.84	5,826
2020-11-12	$2.87	$2.94	$2.87	$2.92	$2.82	175,812
2020-11-11	$2.95	$2.96	$2.93	$2.93	$2.83	4,388
2020-11-10	$2.89	$2.92	$2.89	$2.92	$2.83	694
2020-11-09	$2.75	$2.87	$2.73	$2.87	$2.77	4,953
2020-11-06	$2.74	$2.74	$2.68	$2.68	$2.59	1,308
2020-11-05	$2.71	$2.71	$2.71	$2.71	$2.61	860
2020-11-04	$2.63	$2.63	$2.63	$2.63	$2.54	56
2020-11-03	$2.65	$2.68	$2.61	$2.65	$2.56	1,216
2020-11-02	$2.60	$2.61	$2.57	$2.58	$2.49	1,515
2020-10-30	$2.63	$2.63	$2.62	$2.62	$2.53	195
2020-10-29	$2.56	$2.63	$2.56	$2.63	$2.54	5,878
2020-10-28	$2.68	$2.68	$2.60	$2.62	$2.53	6,389
2020-10-27	$2.79	$2.79	$2.72	$2.72	$2.62	282
2020-10-26	$2.76	$2.80	$2.70	$2.74	$2.64	11,315
2020-10-23	$2.82	$2.84	$2.82	$2.84	$2.74	718
2020-10-22	$2.72	$2.81	$2.72	$2.81	$2.72	3,460
2020-10-21	$2.67	$2.73	$2.67	$2.67	$2.58	3,412
2020-10-20	$2.69	$2.73	$2.69	$2.72	$2.63	1,022
2020-10-19	$2.80	$2.80	$2.68	$2.68	$2.60	1,359
2020-10-16	$2.76	$2.81	$2.72	$2.76	$2.67	1,421
2020-10-15	$2.77	$2.78	$2.77	$2.78	$2.68	523
2020-10-14	$2.70	$2.81	$2.69	$2.79	$2.69	3,474
2020-10-13	$2.72	$2.74	$2.72	$2.74	$2.64	1,349
2020-10-12	$2.70	$2.72	$2.70	$2.72	$2.62	584
2020-10-09	$2.75	$2.75	$2.69	$2.74	$2.64	5,316
2020-10-08	$2.73	$2.82	$2.73	$2.82	$2.64	2,151
2020-10-07	$2.67	$2.69	$2.67	$2.69	$2.52	588
2020-10-06	$2.73	$2.73	$2.66	$2.68	$2.51	1,303
2020-10-05	$2.65	$2.65	$2.65	$2.65	$2.48	84
2020-10-02	$2.51	$2.58	$2.51	$2.58	$2.42	762
2020-10-01	$2.60	$2.60	$2.56	$2.56	$2.40	12,770
2020-09-30	$2.62	$2.63	$2.60	$2.63	$2.46	1,948
2020-09-29	$2.58	$2.61	$2.54	$2.59	$2.43	5,810
2020-09-28	$2.49	$2.60	$2.49	$2.50	$2.34	7,070
2020-09-25	$2.49	$2.50	$2.46	$2.46	$2.30	6,667
2020-09-24	$2.60	$2.60	$2.52	$2.54	$2.38	1,015
2020-09-23	$2.67	$2.67	$2.60	$2.60	$2.43	32,568
2020-09-22	$2.70	$2.71	$2.68	$2.71	$2.53	810
2020-09-21	$2.72	$2.72	$2.63	$2.67	$2.50	10,415
2020-09-18	$2.72	$2.74	$2.72	$2.74	$2.56	2,039
2020-09-17	$2.76	$2.76	$2.72	$2.75	$2.57	6,881
2020-09-16	$2.75	$2.81	$2.73	$2.77	$2.59	3,784
2020-09-15	$2.63	$2.80	$2.61	$2.75	$2.57	17,766
2020-09-14	$2.74	$2.79	$2.73	$2.79	$2.61	2,699
2020-09-11	$2.73	$2.73	$2.73	$2.73	$2.55	2,101
2020-09-10	$2.73	$2.73	$2.70	$2.70	$2.53	1,230
2020-09-09	$2.72	$2.78	$2.72	$2.78	$2.61	3,046
2020-09-08	$2.77	$2.77	$2.70	$2.74	$2.56	15,855
2020-09-04	$2.85	$2.85	$2.77	$2.80	$2.62	2,628
2020-09-03	$2.89	$2.91	$2.84	$2.84	$2.66	1,016
2020-09-02	$2.90	$2.91	$2.89	$2.89	$2.70	10,989
2020-09-01	$2.95	$2.95	$2.90	$2.90	$2.72	273
2020-08-31	$3.01	$3.01	$2.92	$2.93	$2.74	2,168
2020-08-28	$2.98	$2.99	$2.95	$2.95	$2.76	1,219
2020-08-27	$2.92	$2.95	$2.89	$2.94	$2.75	27,003
2020-08-26	$2.96	$2.97	$2.93	$2.93	$2.74	15,672
2020-08-25	$2.98	$3.00	$2.96	$3.00	$2.80	1,632
2020-08-24	$3.02	$3.02	$3.02	$3.02	$2.83	180
2020-08-21	$3.00	$3.00	$3.00	$3.00	$2.80	334
2020-08-20	$3.05	$3.05	$3.05	$3.05	$2.86	122
2020-08-19	$3.04	$3.06	$3.04	$3.06	$2.86	6,087
2020-08-18	$3.11	$3.11	$3.05	$3.09	$2.89	8,250
2020-08-17	$3.19	$3.19	$3.14	$3.14	$2.94	5,595
2020-08-14	$3.17	$3.19	$3.17	$3.19	$2.99	541
2020-08-13	$3.20	$3.20	$3.14	$3.15	$2.95	1,836
2020-08-12	$3.18	$3.20	$3.18	$3.20	$2.99	367
2020-08-11	$3.23	$3.23	$3.16	$3.18	$2.98	2,248
2020-08-10	$3.08	$3.14	$3.08	$3.14	$2.94	2,704
2020-08-07	$3.02	$3.10	$3.02	$3.10	$2.90	32,055
2020-08-06	$3.06	$3.11	$3.06	$3.10	$2.90	3,648
2020-08-05	$2.97	$3.06	$2.95	$3.04	$2.84	51,359
2020-08-04	$2.83	$2.97	$2.83	$2.97	$2.78	2,181
2020-08-03	$2.85	$2.91	$2.84	$2.89	$2.70	2,800
2020-07-31	$2.85	$2.88	$2.80	$2.85	$2.67	4,304
2020-07-30	$2.93	$2.93	$2.85	$2.89	$2.71	5,160
2020-07-29	$2.81	$2.88	$2.81	$2.88	$2.70	1,097
2020-07-28	$2.78	$2.83	$2.77	$2.83	$2.65	512
2020-07-27	$2.88	$2.88	$2.82	$2.82	$2.64	1,328
2020-07-24	$2.91	$2.96	$2.83	$2.84	$2.66	31,711
2020-07-23	$2.91	$2.97	$2.85	$2.87	$2.68	7,125
2020-07-22	$2.93	$2.95	$2.90	$2.94	$2.75	2,657
2020-07-21	$2.90	$2.94	$2.89	$2.94	$2.75	4,268
2020-07-20	$2.85	$2.86	$2.84	$2.85	$2.67	9,646
2020-07-17	$2.78	$2.84	$2.77	$2.81	$2.63	5,921
2020-07-16	$2.72	$2.80	$2.72	$2.78	$2.60	3,199
2020-07-15	$2.60	$2.77	$2.60	$2.72	$2.55	38,451
2020-07-14	$2.61	$2.67	$2.58	$2.62	$2.45	7,953
2020-07-13	$2.74	$2.76	$2.53	$2.58	$2.42	16,307
2020-07-10	$2.68	$2.75	$2.62	$2.75	$2.50	20,453
2020-07-09	$2.78	$2.82	$2.66	$2.71	$2.47	9,610
2020-07-08	$2.94	$2.94	$2.74	$2.77	$2.52	39,014
2020-07-07	$2.98	$2.98	$2.75	$2.84	$2.58	95,727
2020-07-06	$2.90	$3.00	$2.90	$2.98	$2.71	52,823
2020-07-02	$2.93	$2.94	$2.90	$2.93	$2.67	906
2020-07-01	$2.93	$2.99	$2.81	$2.86	$2.60	22,090
2020-06-30	$2.89	$2.89	$2.84	$2.88	$2.62	39,959
2020-06-29	$2.88	$2.92	$2.88	$2.88	$2.62	4,351
2020-06-26	$3.00	$3.00	$2.88	$2.88	$2.62	25,371
2020-06-25	$3.03	$3.07	$2.97	$3.01	$2.74	6,083
2020-06-24	$3.13	$3.13	$2.97	$3.02	$2.75	9,255
2020-06-23	$3.29	$3.29	$3.16	$3.21	$2.92	10,745
2020-06-22	$3.23	$3.24	$3.20	$3.24	$2.95	7,149
2020-06-19	$3.34	$3.35	$3.20	$3.20	$2.91	22,301
2020-06-18	$3.47	$3.47	$3.26	$3.27	$2.98	15,748
2020-06-17	$3.37	$3.37	$3.30	$3.30	$3.00	1,847
2020-06-16	$3.45	$3.45	$3.34	$3.38	$3.08	3,395
2020-06-15	$3.14	$3.36	$3.14	$3.34	$3.04	5,120
2020-06-12	$3.14	$3.18	$3.07	$3.12	$2.84	3,794
2020-06-11	$3.32	$3.32	$3.06	$3.09	$2.81	4,192
2020-06-10	$3.70	$3.70	$3.36	$3.40	$3.09	4,139
2020-06-09	$3.52	$3.61	$3.52	$3.59	$3.27	6,481
2020-06-08	$3.82	$3.82	$3.65	$3.75	$3.41	22,567
2020-06-05	$3.48	$3.56	$3.42	$3.52	$3.20	9,830
2020-06-04	$3.07	$3.31	$3.07	$3.31	$3.01	4,290
2020-06-03	$3.17	$3.23	$3.10	$3.23	$2.94	17,376
2020-06-02	$3.07	$3.12	$3.07	$3.10	$2.82	1,717
2020-06-01	$3.12	$3.12	$3.04	$3.05	$2.78	2,847
2020-05-29	$3.01	$3.04	$3.01	$3.04	$2.77	767
2020-05-28	$3.09	$3.09	$3.03	$3.06	$2.78	2,775
2020-05-27	$3.12	$3.15	$2.97	$3.12	$2.84	8,041
2020-05-26	$2.99	$3.22	$2.99	$3.22	$2.93	14,313
2020-05-22	$2.93	$2.97	$2.86	$2.97	$2.70	3,954
2020-05-21	$2.92	$2.94	$2.90	$2.94	$2.68	4,391
2020-05-20	$3.00	$3.00	$2.90	$2.92	$2.66	13,307
2020-05-19	$2.84	$2.87	$2.83	$2.87	$2.61	18,993
2020-05-18	$2.86	$2.86	$2.79	$2.85	$2.59	20,998
2020-05-15	$2.69	$2.69	$2.60	$2.64	$2.40	3,249
2020-05-14	$2.52	$2.62	$2.48	$2.57	$2.34	3,137
2020-05-13	$2.62	$2.62	$2.50	$2.51	$2.28	8,184
2020-05-12	$2.70	$2.74	$2.68	$2.70	$2.46	11,257
2020-05-11	$2.65	$2.65	$2.59	$2.64	$2.40	5,528
2020-05-08	$2.60	$2.65	$2.56	$2.65	$2.41	10,601
2020-05-07	$2.58	$2.63	$2.58	$2.60	$2.37	2,047
2020-05-06	$2.71	$2.71	$2.55	$2.59	$2.36	2,585
2020-05-05	$2.83	$2.83	$2.67	$2.74	$2.49	10,189
2020-05-04	$2.75	$2.75	$2.70	$2.72	$2.48	2,538
2020-05-01	$2.76	$2.76	$2.59	$2.65	$2.41	17,926
2020-04-30	$2.87	$2.87	$2.78	$2.80	$2.55	3,031
2020-04-29	$2.73	$2.89	$2.70	$2.84	$2.58	10,884
2020-04-28	$2.59	$2.63	$2.54	$2.60	$2.37	3,111
2020-04-27	$2.49	$2.51	$2.44	$2.50	$2.28	8,258
2020-04-24	$2.61	$2.61	$2.46	$2.50	$2.28	3,846
2020-04-23	$2.45	$2.53	$2.43	$2.50	$2.28	5,256
2020-04-22	$2.39	$2.43	$2.35	$2.35	$2.14	9,694
2020-04-21	$2.27	$2.39	$2.26	$2.36	$2.15	13,043
2020-04-20	$2.26	$2.33	$2.17	$2.26	$2.06	15,693
2020-04-17	$2.18	$2.26	$2.16	$2.26	$2.06	6,154
2020-04-16	$2.11	$2.14	$2.07	$2.11	$1.92	12,287
2020-04-15	$2.16	$2.16	$2.05	$2.09	$1.90	7,098
2020-04-14	$2.09	$2.20	$2.07	$2.12	$1.93	7,385
2020-04-13	$2.13	$2.13	$2.03	$2.05	$1.87	4,410
2020-04-09	$2.12	$2.15	$2.00	$2.07	$1.88	10,102
2020-04-08	$2.10	$2.10	$2.04	$2.04	$1.74	5,672
2020-04-07	$2.04	$2.14	$2.04	$2.05	$1.74	5,083
2020-04-06	$1.98	$2.00	$1.98	$1.99	$1.69	3,150
2020-04-03	$1.86	$1.88	$1.80	$1.88	$1.60	2,503
2020-04-02	$1.87	$2.00	$1.83	$1.84	$1.57	96,654
2020-04-01	$1.95	$2.08	$1.95	$1.98	$1.68	8,406
2020-03-31	$1.86	$1.92	$1.86	$1.92	$1.63	1,065
2020-03-30	$1.88	$1.88	$1.77	$1.78	$1.51	7,102
2020-03-27	$1.85	$1.93	$1.83	$1.86	$1.58	16,717
2020-03-26	$1.90	$2.03	$1.90	$1.97	$1.68	5,172
2020-03-25	$1.93	$1.93	$1.82	$1.91	$1.62	9,973
2020-03-24	$2.00	$2.00	$1.81	$1.85	$1.57	6,922
2020-03-23	$1.91	$2.00	$1.91	$1.91	$1.62	8,209
2020-03-20	$2.04	$2.06	$1.92	$1.92	$1.63	3,409
2020-03-19	$1.62	$1.83	$1.61	$1.78	$1.51	23,387
2020-03-18	$1.90	$1.91	$1.60	$1.60	$1.36	6,524
2020-03-17	$2.01	$2.01	$1.85	$1.85	$1.57	3,945
2020-03-16	$2.34	$2.34	$2.05	$2.10	$1.79	22,414
2020-03-13	$2.27	$2.35	$2.19	$2.35	$2.00	25,483
2020-03-12	$2.49	$2.49	$2.21	$2.21	$1.88	8,966
2020-03-11	$2.60	$2.61	$2.60	$2.61	$2.22	2,677
2020-03-10	$2.78	$2.78	$2.32	$2.67	$2.27	10,772
2020-03-09	$3.20	$3.20	$2.54	$2.61	$2.22	14,220
2020-03-06	$3.62	$3.62	$3.35	$3.35	$2.85	5,514
2020-03-05	$3.65	$3.65	$3.60	$3.61	$3.07	3,603
2020-03-04	$3.87	$3.87	$3.70	$3.74	$3.18	2,539
2020-03-03	$3.89	$3.89	$3.72	$3.72	$3.16	3,176
2020-03-02	$3.78	$3.78	$3.78	$3.78	$3.22	20
2020-02-28	$3.79	$3.79	$3.59	$3.69	$3.14	10,068
2020-02-27	$3.82	$3.89	$3.65	$3.75	$3.19	8,911
2020-02-26	$4.07	$4.09	$3.93	$3.93	$3.34	4,709
2020-02-25	$4.26	$4.26	$4.00	$4.04	$3.44	21,253
2020-02-24	$4.40	$4.40	$4.11	$4.11	$3.50	16,240
2020-02-21	$4.32	$4.32	$4.28	$4.31	$3.67	5,903
2020-02-20	$4.31	$4.37	$4.31	$4.37	$3.72	12,122
2020-02-19	$4.38	$4.38	$4.35	$4.35	$3.70	550,463
2020-02-18	$4.49	$4.49	$4.39	$4.39	$3.73	2,003
2020-02-14	$4.39	$4.43	$4.39	$4.39	$3.73	1,235
2020-02-13	$4.42	$4.45	$4.42	$4.42	$3.76	3,282
2020-02-12	$4.47	$4.48	$4.39	$4.47	$3.80	5,529
2020-02-11	$4.32	$4.40	$4.32	$4.34	$3.69	2,319
2020-02-10	$4.39	$4.39	$4.34	$4.38	$3.73	2,730
2020-02-07	$4.46	$4.46	$4.45	$4.46	$3.79	3,993
2020-02-06	$4.55	$4.57	$4.47	$4.47	$3.80	2,680
2020-02-05	$4.57	$4.65	$4.57	$4.62	$3.93	9,162
2020-02-04	$4.65	$4.65	$4.58	$4.58	$3.90	10,052
2020-02-03	$4.50	$4.52	$4.49	$4.52	$3.85	2,623
2020-01-31	$4.57	$4.57	$4.46	$4.48	$3.81	7,247
2020-01-30	$4.64	$4.64	$4.53	$4.56	$3.88	2,833
2020-01-29	$4.86	$4.86	$4.64	$4.64	$3.95	3,072
2020-01-28	$4.67	$4.67	$4.67	$4.67	$3.97	30
2020-01-27	$4.75	$4.75	$4.63	$4.64	$3.95	603
2020-01-24	$4.83	$4.84	$4.68	$4.74	$4.03	6,474
2020-01-23	$4.85	$4.86	$4.81	$4.81	$4.09	2,231
2020-01-22	$5.11	$5.11	$4.86	$4.89	$4.16	646,940
2020-01-21	$5.09	$5.12	$5.02	$5.02	$4.27	5,191
2020-01-17	$5.27	$5.27	$5.17	$5.17	$4.40	1,529
2020-01-16	$5.27	$5.31	$5.21	$5.28	$4.49	3,336
2020-01-15	$5.09	$5.18	$5.09	$5.18	$4.41	12,408
2020-01-14	$5.21	$5.21	$5.06	$5.21	$4.43	14,834
2020-01-13	$5.25	$5.29	$5.14	$5.14	$4.37	2,587
2020-01-10	$5.24	$5.24	$5.06	$5.15	$4.38	16,107
2020-01-09	$5.28	$5.28	$5.26	$5.26	$4.47	1,036
2020-01-08	$5.40	$5.40	$5.25	$5.27	$4.48	54,943
2020-01-07	$5.38	$5.38	$5.29	$5.31	$4.52	61,359
2020-01-06	$5.20	$5.40	$5.20	$5.35	$4.55	16,441
2020-01-03	$5.41	$5.41	$5.32	$5.32	$4.53	1,058
2020-01-02	$5.46	$5.46	$5.31	$5.35	$4.55	551,413
2019-12-31	$5.37	$5.37	$5.16	$5.20	$4.42	3,301
2019-12-30	$5.13	$5.21	$5.13	$5.18	$4.41	2,494
2019-12-27	$5.25	$5.27	$5.21	$5.24	$4.46	1,226
2019-12-26	$5.20	$5.26	$5.16	$5.26	$4.47	4,321
2019-12-24	$5.18	$5.18	$5.17	$5.17	$4.40	1,503
2019-12-23	$5.10	$5.15	$5.10	$5.15	$4.38	5,285
2019-12-20	$5.06	$5.09	$5.06	$5.09	$4.33	859
2019-12-19	$5.12	$5.14	$5.06	$5.06	$4.30	319
2019-12-18	$5.11	$5.13	$5.11	$5.13	$4.36	2,546
2019-12-17	$4.93	$5.08	$4.93	$5.06	$4.30	6,217
2019-12-16	$4.95	$4.96	$4.93	$4.93	$4.19	2,322
2019-12-13	$4.83	$4.83	$4.83	$4.83	$4.11	31
2019-12-12	$4.88	$4.90	$4.85	$4.90	$4.17	1,700
2019-12-11	$4.80	$4.91	$4.80	$4.84	$4.12	1,160
2019-12-10	$4.76	$4.84	$4.76	$4.84	$4.12	804
2019-12-09	$4.69	$4.73	$4.59	$4.71	$4.01	2,279
2019-12-06	$4.53	$4.59	$4.53	$4.59	$3.90	2,019
2019-12-05	$4.64	$4.64	$4.58	$4.58	$3.90	6,025
2019-12-04	$4.58	$4.67	$4.58	$4.67	$3.97	733
2019-12-03	$4.60	$4.60	$4.56	$4.56	$3.88	456
2019-12-02	$4.79	$4.79	$4.61	$4.61	$3.92	589
2019-11-29	$4.51	$4.66	$4.50	$4.66	$3.96	2,731
2019-11-27	$4.68	$4.69	$4.67	$4.67	$3.97	371
2019-11-26	$4.77	$4.77	$4.64	$4.64	$3.95	5,986
2019-11-25	$4.69	$4.75	$4.69	$4.75	$4.04	1,524
2019-11-22	$4.68	$4.79	$4.68	$4.76	$4.05	10,255
2019-11-21	$4.49	$4.64	$4.49	$4.64	$3.95	1,300
2019-11-20	$4.62	$4.62	$4.59	$4.59	$3.90	2,625
2019-11-19	$4.68	$4.68	$4.55	$4.61	$3.92	5,782
2019-11-18	$4.78	$4.78	$4.77	$4.77	$4.06	234
2019-11-15	$4.84	$4.86	$4.83	$4.83	$4.11	6,473
2019-11-14	$4.78	$4.86	$4.78	$4.86	$4.13	2,994
2019-11-13	$4.87	$4.87	$4.72	$4.79	$4.07	4,607
2019-11-12	$4.86	$4.94	$4.86	$4.89	$4.16	5,402
2019-11-11	$4.87	$4.95	$4.87	$4.91	$4.18	13,419
2019-11-08	$4.97	$4.97	$4.97	$4.97	$4.23	30
2019-11-07	$5.07	$5.07	$4.88	$4.97	$4.23	10,266
2019-11-06	$5.10	$5.16	$5.10	$5.10	$4.34	343
2019-11-05	$5.20	$5.20	$5.15	$5.15	$4.38	1,000
2019-11-04	$5.19	$5.19	$5.11	$5.19	$4.42	1,551
2019-11-01	$5.06	$5.08	$5.01	$5.08	$4.32	14,162
2019-10-31	$5.01	$5.16	$5.00	$5.16	$4.39	17,196
2019-10-30	$5.06	$5.13	$5.06	$5.08	$4.32	463
2019-10-29	$5.13	$5.13	$5.10	$5.13	$4.36	1,232
2019-10-28	$5.19	$5.19	$5.15	$5.16	$4.39	9,752
2019-10-25	$5.19	$5.22	$5.19	$5.19	$4.42	8,651
2019-10-24	$5.20	$5.23	$5.20	$5.23	$4.45	10,350
2019-10-23	$5.25	$5.36	$5.23	$5.33	$4.53	6,000
2019-10-22	$5.12	$5.23	$5.12	$5.21	$4.43	8,475
2019-10-21	$5.48	$5.48	$5.13	$5.18	$4.41	7,497
2019-10-18	$5.16	$5.16	$5.16	$5.16	$4.39	10
2019-10-17	$5.20	$5.20	$5.16	$5.16	$4.39	1,323
2019-10-16	$5.15	$5.18	$5.15	$5.18	$4.41	4,939
2019-10-15	$5.13	$5.18	$5.13	$5.18	$4.41	2,077
2019-10-14	$5.46	$5.46	$5.14	$5.18	$4.41	2,883
2019-10-11	$5.35	$5.35	$5.21	$5.21	$4.43	2,464
2019-10-10	$5.22	$5.22	$5.21	$5.21	$4.43	561
2019-10-09	$5.39	$5.39	$5.34	$5.34	$4.43	608
2019-10-08	$5.38	$5.38	$5.38	$5.38	$4.46	132
2019-10-07	$5.50	$5.52	$5.45	$5.52	$4.58	5,157
2019-10-04	$5.45	$5.45	$5.44	$5.44	$4.51	200
2019-10-03	$5.40	$5.45	$5.40	$5.45	$4.52	606
2019-10-02	$5.50	$5.52	$5.40	$5.46	$4.53	4,426
2019-10-01	$5.63	$5.63	$5.54	$5.54	$4.59	10,013
2019-09-30	$5.60	$5.64	$5.59	$5.59	$4.64	3,607
2019-09-27	$5.59	$5.59	$5.51	$5.57	$4.62	732
2019-09-26	$5.50	$5.57	$5.50	$5.57	$4.62	250
2019-09-25	$5.60	$5.60	$5.60	$5.60	$4.64	30,018
2019-09-24	$5.63	$5.63	$5.55	$5.60	$4.64	2,315
2019-09-23	$5.68	$5.68	$5.64	$5.64	$4.68	310
2019-09-20	$5.64	$5.64	$5.64	$5.64	$4.68	2
2019-09-19	$5.69	$5.70	$5.67	$5.67	$4.70	20,730
2019-09-18	$5.66	$5.70	$5.66	$5.66	$4.69	1,300
2019-09-17	$5.69	$5.69	$5.69	$5.69	$4.72	19
2019-09-16	$5.75	$5.75	$5.70	$5.70	$4.73	600
2019-09-13	$5.50	$5.66	$5.40	$5.66	$4.69	31,400
2019-09-12	$5.50	$5.50	$5.36	$5.42	$4.49	437
2019-09-11	$5.43	$5.43	$5.43	$5.43	$4.50	31
2019-09-10	$5.46	$5.49	$5.43	$5.43	$4.50	6,700
2019-09-09	$5.44	$5.44	$5.35	$5.36	$4.44	3,986
2019-09-06	$5.32	$5.32	$5.19	$5.30	$4.39	599
2019-09-05	$5.39	$5.42	$5.36	$5.36	$4.44	300
2019-09-04	$5.49	$5.49	$5.32	$5.39	$4.47	3,195
2019-09-03	$5.30	$5.32	$5.29	$5.29	$4.39	12,486
2019-08-30	$5.31	$5.32	$5.31	$5.32	$4.41	337
2019-08-29	$5.22	$5.31	$5.22	$5.31	$4.40	9,814
2019-08-28	$5.17	$5.20	$5.17	$5.20	$4.31	193
2019-08-27	$5.13	$5.13	$5.00	$5.08	$4.21	5,993
2019-08-26	$5.16	$5.17	$5.15	$5.15	$4.27	2,883
2019-08-23	$5.31	$5.31	$5.18	$5.18	$4.30	4,920
2019-08-22	$5.25	$5.30	$5.25	$5.30	$4.39	11,267
2019-08-21	$5.40	$5.40	$5.30	$5.33	$4.42	2,955
2019-08-20	$5.37	$5.47	$5.37	$5.47	$4.54	4,001
2019-08-19	$5.36	$5.36	$5.35	$5.35	$4.44	6,081
2019-08-16	$5.17	$5.33	$5.17	$5.22	$4.33	795
2019-08-15	$5.15	$5.15	$5.06	$5.12	$4.25	5,113
2019-08-14	$5.19	$5.19	$5.14	$5.14	$4.26	4,034
2019-08-13	$5.28	$5.28	$5.28	$5.28	$4.38	8
2019-08-12	$5.25	$5.30	$5.25	$5.30	$4.39	400
2019-08-09	$5.37	$5.37	$5.30	$5.33	$4.42	1,604
2019-08-08	$5.29	$5.37	$5.29	$5.37	$4.45	256
2019-08-07	$5.39	$5.39	$5.30	$5.30	$4.39	676
2019-08-06	$5.46	$5.46	$5.46	$5.46	$4.53	8
2019-08-05	$5.57	$5.60	$5.49	$5.49	$4.55	1,186
2019-08-02	$5.56	$5.67	$5.56	$5.67	$4.70	529
2019-08-01	$5.77	$5.77	$5.53	$5.72	$4.74	718
2019-07-31	$5.86	$5.86	$5.82	$5.84	$4.84	5,523
2019-07-30	$5.54	$5.79	$5.54	$5.79	$4.80	652
2019-07-29	$5.79	$5.80	$5.77	$5.78	$4.79	2,594
2019-07-26	$5.86	$5.88	$5.85	$5.87	$4.87	1,578
2019-07-25	$5.91	$5.92	$5.91	$5.92	$4.91	194
2019-07-24	$5.95	$5.97	$5.86	$5.97	$4.95	2,621
2019-07-23	$6.00	$6.00	$5.93	$5.93	$4.92	2,030
2019-07-22	$5.91	$5.96	$5.90	$5.96	$4.94	5,773
2019-07-19	$5.90	$5.92	$5.85	$5.90	$4.89	2,629
2019-07-18	$5.91	$5.91	$5.86	$5.89	$4.88	2,141
2019-07-17	$5.94	$5.94	$5.94	$5.94	$4.93	5
2019-07-16	$6.02	$6.03	$6.02	$6.03	$5.00	225
2019-07-15	$6.03	$6.03	$6.00	$6.01	$4.98	2,618
2019-07-12	$6.07	$6.07	$6.01	$6.03	$5.00	17,472
2019-07-11	$6.19	$6.19	$6.14	$6.16	$4.99	3,395
2019-07-10	$6.10	$6.14	$6.10	$6.14	$4.98	684
2019-07-09	$6.10	$6.10	$6.07	$6.09	$4.94	2,027
2019-07-08	$6.07	$6.09	$6.07	$6.09	$4.94	182
2019-07-05	$6.03	$6.06	$6.03	$6.06	$4.91	1,224
2019-07-03	$6.03	$6.03	$6.03	$6.03	$4.89	122
2019-07-02	$5.95	$6.00	$5.95	$6.00	$4.86	1,244
2019-07-01	$5.96	$6.03	$5.96	$6.03	$4.89	2,428
2019-06-28	$5.96	$5.98	$5.96	$5.98	$4.85	7,291
2019-06-27	$5.93	$5.93	$5.92	$5.92	$4.80	312
2019-06-26	$5.85	$5.90	$5.85	$5.90	$4.78	172
2019-06-25	$5.89	$5.89	$5.85	$5.88	$4.77	3,649
2019-06-24	$5.75	$5.99	$5.75	$5.95	$4.82	2,713
2019-06-21	$5.97	$5.97	$5.88	$5.90	$4.78	1,007
2019-06-20	$5.93	$5.96	$5.90	$5.96	$4.83	3,007
2019-06-19	$5.88	$5.88	$5.88	$5.88	$4.77	348
2019-06-18	$5.90	$6.00	$5.89	$5.92	$4.80	1,701
2019-06-17	$5.91	$5.91	$5.91	$5.91	$4.79	22
2019-06-14	$5.94	$5.94	$5.94	$5.94	$4.82	56
2019-06-13	$5.91	$5.95	$5.91	$5.95	$4.82	132
2019-06-12	$5.94	$5.96	$5.91	$5.96	$4.83	399
2019-06-11	$5.96	$5.96	$5.96	$5.96	$4.83	15
2019-06-10	$5.86	$6.01	$5.86	$5.95	$4.83	317
2019-06-07	$6.06	$6.08	$5.95	$5.97	$4.84	7,276
2019-06-06	$6.08	$6.09	$6.00	$6.00	$4.86	1,021
2019-06-05	$5.99	$5.99	$5.99	$5.99	$4.86	8,289
2019-06-04	$5.92	$6.03	$5.92	$6.03	$4.89	272
2019-06-03	$5.99	$5.99	$5.92	$5.94	$4.82	1,375
2019-05-31	$5.97	$5.97	$5.88	$5.93	$4.81	7,816
2019-05-30	$5.94	$5.95	$5.90	$5.95	$4.82	432
2019-05-29	$5.97	$6.00	$5.85	$5.96	$4.83	4,199
2019-05-28	$6.26	$6.26	$6.04	$6.06	$4.91	1,403
2019-05-24	$6.06	$6.06	$6.06	$6.06	$4.91	0
2019-05-23	$6.26	$6.26	$6.06	$6.06	$4.91	444
2019-05-22	$6.11	$6.23	$6.11	$6.23	$5.05	1,510
2019-05-21	$6.21	$6.21	$6.15	$6.21	$5.03	277
2019-05-20	$6.10	$6.15	$6.09	$6.13	$4.97	3,210
2019-05-17	$6.12	$6.26	$6.12	$6.20	$5.03	55,206
2019-05-16	$6.27	$6.27	$6.20	$6.20	$5.03	335
2019-05-15	$6.10	$6.16	$6.10	$6.16	$4.99	828
2019-05-14	$6.14	$6.14	$6.14	$6.14	$4.98	601
2019-05-13	$6.01	$6.01	$6.01	$6.01	$4.87	343
2019-05-10	$5.86	$6.07	$5.86	$6.04	$4.90	1,696
2019-05-09	$6.07	$6.07	$5.85	$5.92	$4.80	1,061
2019-05-08	$5.98	$6.08	$5.96	$5.96	$4.83	6,879
2019-05-07	$5.91	$5.93	$5.85	$5.93	$4.81	1,208
2019-05-06	$5.98	$5.98	$5.91	$5.92	$4.80	1,266
2019-05-03	$5.91	$6.02	$5.91	$5.96	$4.83	1,060
2019-05-02	$6.00	$6.00	$5.91	$5.91	$4.79	2,077
2019-05-01	$6.02	$6.04	$6.00	$6.02	$4.88	995
2019-04-30	$6.17	$6.17	$6.07	$6.07	$4.92	1,059
2019-04-29	$6.00	$6.06	$6.00	$6.06	$4.91	201
2019-04-26	$6.11	$6.11	$5.99	$6.05	$4.90	3,095
2019-04-25	$6.11	$6.16	$6.07	$6.08	$4.93	1,372
2019-04-24	$6.18	$6.18	$6.12	$6.12	$4.96	557
2019-04-23	$6.29	$6.29	$6.17	$6.17	$5.00	2,083
2019-04-22	$6.05	$6.10	$6.05	$6.10	$4.95	486
2019-04-18	$6.09	$6.09	$6.02	$6.02	$4.88	1,450
2019-04-17	$6.12	$6.14	$5.93	$5.94	$4.82	3,975
2019-04-16	$6.18	$6.18	$6.10	$6.14	$4.97	260
2019-04-15	$6.18	$6.18	$6.09	$6.15	$4.99	3,268
2019-04-12	$6.12	$6.12	$6.12	$6.12	$4.96	84
2019-04-11	$6.08	$6.13	$6.08	$6.13	$4.97	104
2019-04-10	$6.27	$6.27	$6.27	$6.27	$4.96	1
2019-04-09	$6.27	$6.27	$6.27	$6.27	$4.96	45
2019-04-08	$6.30	$6.30	$6.25	$6.25	$4.94	592
2019-04-05	$6.25	$6.25	$6.25	$6.25	$4.94	370
2019-04-04	$6.24	$6.24	$6.23	$6.23	$4.93	640
2019-04-03	$6.30	$6.30	$6.18	$6.24	$4.93	7,440
2019-04-02	$6.26	$6.28	$6.22	$6.26	$4.95	13,279
2019-04-01	$6.26	$6.26	$6.26	$6.26	$4.95	0
2019-03-29	$6.16	$6.16	$6.16	$6.16	$4.87	3
2019-03-28	$6.21	$6.21	$6.16	$6.16	$4.87	800
2019-03-27	$6.23	$6.23	$6.21	$6.21	$4.91	166
2019-03-26	$6.15	$6.17	$6.14	$6.17	$4.88	3,200
2019-03-25	$6.07	$6.16	$6.07	$6.16	$4.87	1,804
2019-03-22	$6.21	$6.21	$6.21	$6.21	$4.91	53
2019-03-21	$6.18	$6.24	$6.18	$6.24	$4.93	531
2019-03-20	$6.20	$6.20	$6.20	$6.20	$4.90	1
2019-03-19	$6.20	$6.20	$6.20	$6.20	$4.90	2,000
2019-03-18	$6.21	$6.21	$6.16	$6.16	$4.87	1,001
2019-03-15	$6.03	$6.11	$6.03	$6.11	$4.83	404
2019-03-14	$6.08	$6.09	$6.05	$6.09	$4.82	1,171
2019-03-13	$6.12	$6.12	$6.09	$6.09	$4.82	1,065
2019-03-12	$6.08	$6.08	$6.08	$6.08	$4.81	0
2019-03-11	$6.05	$6.08	$6.05	$6.08	$4.81	568
2019-03-08	$5.95	$5.95	$5.95	$5.95	$4.71	201
2019-03-07	$6.03	$6.03	$6.03	$6.03	$4.77	89
2019-03-06	$5.98	$5.98	$5.98	$5.98	$4.73	61
2019-03-05	$6.04	$6.05	$6.04	$6.05	$4.78	437
2019-03-04	$5.90	$6.07	$5.90	$6.07	$4.80	114
2019-03-01	$5.95	$6.05	$5.95	$6.05	$4.78	604
2019-02-28	$6.06	$6.07	$5.90	$6.03	$4.77	6,577
2019-02-27	$6.10	$6.15	$6.01	$6.09	$4.82	1,364
2019-02-26	$6.20	$6.20	$6.16	$6.16	$4.87	462
2019-02-25	$6.20	$6.25	$6.20	$6.25	$4.94	280
2019-02-22	$6.24	$6.25	$6.20	$6.25	$4.94	1,796
2019-02-21	$6.23	$6.23	$6.23	$6.23	$4.93	50,006
2019-02-20	$6.21	$6.26	$6.20	$6.25	$4.94	6,650
2019-02-19	$6.24	$6.30	$6.24	$6.30	$4.99	1,333
2019-02-15	$6.20	$6.27	$6.14	$6.27	$4.96	4,163
2019-02-14	$6.21	$6.21	$6.21	$6.21	$4.91	2
2019-02-13	$6.12	$6.12	$6.12	$6.12	$4.84	205
2019-02-12	$6.02	$6.02	$6.02	$6.02	$4.76	0
2019-02-11	$5.93	$5.93	$5.93	$5.93	$4.69	0
2019-02-08	$5.90	$5.90	$5.81	$5.87	$4.64	408
2019-02-07	$5.83	$6.00	$5.83	$5.92	$4.68	792
2019-02-06	$6.01	$6.12	$5.99	$6.12	$4.84	295
2019-02-05	$6.17	$6.17	$6.17	$6.17	$4.88	32
2019-02-04	$6.07	$6.14	$6.07	$6.14	$4.86	231
2019-02-01	$6.01	$6.12	$6.01	$6.12	$4.84	302
2019-01-31	$6.10	$6.10	$5.95	$6.05	$4.78	5,756
2019-01-30	$6.10	$6.13	$6.10	$6.13	$4.85	301
2019-01-29	$6.06	$6.06	$6.06	$6.06	$4.79	2
2019-01-28	$5.81	$6.06	$5.81	$5.99	$4.74	859
2019-01-25	$5.82	$6.00	$5.82	$6.00	$4.74	3,460
2019-01-24	$5.85	$5.95	$5.85	$5.90	$4.67	1,411
2019-01-23	$6.05	$6.05	$5.85	$5.85	$4.63	776
2019-01-22	$5.98	$5.98	$5.87	$5.87	$4.64	252
2019-01-18	$6.03	$6.03	$5.98	$5.98	$4.73	1,417
2019-01-17	$5.90	$5.90	$5.90	$5.90	$4.67	1
2019-01-16	$5.84	$5.90	$5.84	$5.90	$4.67	4,103
2019-01-15	$5.82	$5.89	$5.82	$5.89	$4.66	201
2019-01-14	$5.85	$5.85	$5.85	$5.85	$4.63	288
2019-01-11	$5.87	$5.87	$5.72	$5.87	$4.64	2,601
2019-01-10	$5.98	$6.08	$5.98	$6.08	$4.81	168
2019-01-09	$6.16	$6.17	$6.10	$6.10	$4.82	1,912
2019-01-08	$6.00	$6.07	$5.99	$6.07	$4.80	5,687
2019-01-07	$5.87	$5.92	$5.87	$5.92	$4.68	505
2019-01-04	$5.56	$5.80	$5.56	$5.80	$4.59	1,217
2019-01-03	$5.48	$5.56	$5.48	$5.56	$4.40	688
2019-01-02	$5.50	$5.55	$5.48	$5.55	$4.39	909
2018-12-31	$5.35	$5.45	$5.35	$5.45	$4.31	466
2018-12-28	$5.27	$5.40	$5.26	$5.40	$4.27	6,855
2018-12-27	$5.50	$5.50	$5.27	$5.37	$4.25	4,094
2018-12-26	$5.30	$5.43	$5.29	$5.43	$4.29	2,047
2018-12-24	$5.32	$5.33	$5.32	$5.33	$4.22	806
2018-12-21	$5.53	$5.55	$5.37	$5.46	$4.32	10,858
2018-12-20	$5.49	$5.54	$5.49	$5.54	$4.38	202
2018-12-19	$5.65	$5.74	$5.65	$5.74	$4.54	1,634
2018-12-18	$5.65	$5.78	$5.65	$5.68	$4.49	734
2018-12-17	$5.75	$5.81	$5.75	$5.81	$4.60	303
2018-12-14	$6.00	$6.00	$5.89	$5.98	$4.73	4,140
2018-12-13	$5.89	$5.99	$5.89	$5.96	$4.71	13,802
2018-12-12	$5.92	$5.92	$5.92	$5.92	$4.68	105
2018-12-11	$5.91	$5.91	$5.91	$5.91	$4.67	0
2018-12-10	$5.88	$5.91	$5.87	$5.91	$4.67	450
2018-12-07	$6.00	$6.00	$5.92	$5.99	$4.74	3,576
2018-12-06	$5.98	$5.98	$5.86	$5.86	$4.63	256
2018-12-04	$6.11	$6.11	$5.95	$5.95	$4.71	1,884
2018-12-03	$6.00	$6.05	$5.92	$6.05	$4.78	34,312
2018-11-30	$5.90	$5.97	$5.89	$5.91	$4.67	41,843
2018-11-29	$5.94	$6.07	$5.94	$6.07	$4.80	719
2018-11-28	$5.81	$5.81	$5.81	$5.81	$4.59	1
2018-11-27	$5.90	$5.91	$5.81	$5.81	$4.59	1,824
2018-11-26	$6.10	$6.10	$6.00	$6.00	$4.74	1,246
2018-11-23	$6.00	$6.00	$6.00	$6.00	$4.74	704
2018-11-21	$5.87	$5.98	$5.87	$5.98	$4.73	54,931
2018-11-20	$5.92	$5.95	$5.79	$5.85	$4.63	3,608
2018-11-19	$6.00	$6.00	$6.00	$6.00	$4.74	109
2018-11-16	$6.00	$6.00	$6.00	$6.00	$4.74	462
2018-11-15	$5.92	$5.92	$5.92	$5.92	$4.68	218
2018-11-14	$6.02	$6.09	$6.00	$6.03	$4.77	13,898
2018-11-13	$6.39	$6.39	$6.39	$6.39	$5.05	6
2018-11-12	$6.39	$6.39	$6.39	$6.39	$5.05	107
2018-11-09	$6.39	$6.39	$6.39	$6.39	$5.05	53
2018-11-08	$6.36	$6.39	$6.36	$6.39	$5.05	491
2018-11-07	$6.19	$6.19	$6.19	$6.19	$4.90	63
2018-11-06	$6.03	$6.19	$6.03	$6.19	$4.90	511
2018-11-05	$5.97	$6.24	$5.97	$6.16	$4.87	7,878
2018-11-02	$6.14	$6.16	$6.02	$6.16	$4.87	7,001
2018-11-01	$6.14	$6.21	$6.13	$6.15	$4.86	3,399
2018-10-31	$6.20	$6.20	$6.20	$6.20	$4.90	655
2018-10-30	$6.02	$6.02	$5.99	$5.99	$4.74	467
2018-10-29	$6.30	$6.32	$6.05	$6.05	$4.78	1,838
2018-10-26	$6.18	$6.26	$6.18	$6.26	$4.95	411
2018-10-25	$6.19	$6.19	$6.19	$6.19	$4.90	738
2018-10-24	$6.46	$6.46	$6.46	$6.46	$5.11	458
2018-10-23	$6.50	$6.50	$6.39	$6.47	$5.12	2,464
2018-10-22	$6.76	$6.76	$6.56	$6.56	$5.19	948
2018-10-19	$6.50	$6.50	$6.50	$6.50	$5.14	72
2018-10-18	$6.64	$6.65	$6.50	$6.50	$5.14	1,764
2018-10-17	$6.60	$6.60	$6.60	$6.60	$5.22	317
2018-10-16	$6.60	$6.60	$6.60	$6.60	$5.22	1,100
2018-10-15	$6.57	$6.70	$6.50	$6.50	$5.14	997
2018-10-12	$6.88	$6.88	$6.67	$6.67	$5.27	760
2018-10-11	$6.91	$6.91	$6.91	$6.91	$5.46	7
2018-10-10	$6.84	$6.91	$6.84	$6.91	$5.34	683
2018-10-09	$6.82	$6.84	$6.82	$6.82	$5.27	2,921
2018-10-08	$6.75	$6.75	$6.75	$6.75	$5.21	366
2018-10-05	$6.78	$6.81	$6.76	$6.78	$5.24	4,831
2018-10-04	$6.80	$6.80	$6.77	$6.77	$5.23	1,087
2018-10-03	$6.76	$6.76	$6.76	$6.76	$5.22	104
2018-10-02	$6.91	$6.91	$6.91	$6.91	$5.34	22
2018-10-01	$6.81	$6.91	$6.81	$6.91	$5.34	22,313
2018-09-28	$6.64	$6.91	$6.64	$6.81	$5.26	41,100
2018-09-27	$6.58	$6.60	$6.56	$6.56	$5.07	958
2018-09-26	$6.58	$6.58	$6.58	$6.58	$5.08	1
2018-09-25	$6.64	$6.64	$6.58	$6.58	$5.08	1,102
2018-09-24	$6.71	$6.71	$6.71	$6.71	$5.18	0
2018-09-21	$6.71	$6.71	$6.71	$6.71	$5.18	481
2018-09-20	$6.81	$6.81	$6.81	$6.81	$5.26	701
2018-09-19	$6.77	$6.77	$6.75	$6.75	$5.21	1,319
2018-09-18	$6.69	$6.69	$6.69	$6.69	$5.17	2
2018-09-17	$6.69	$6.69	$6.69	$6.69	$5.17	2
2018-09-14	$6.65	$6.69	$6.65	$6.69	$5.17	1,203
2018-09-13	$6.80	$6.81	$6.51	$6.51	$5.03	6,900
2018-09-12	$6.76	$6.76	$6.76	$6.76	$5.22	430
2018-09-11	$6.74	$6.76	$6.74	$6.76	$5.22	1,353
2018-09-10	$6.74	$6.74	$6.74	$6.74	$5.21	220
2018-09-07	$6.84	$6.84	$6.66	$6.66	$5.14	1,521
2018-09-06	$6.65	$6.65	$6.65	$6.65	$5.14	1,701
2018-09-05	$6.60	$6.60	$6.60	$6.60	$5.10	10
2018-09-04	$6.60	$6.60	$6.60	$6.60	$5.10	58
2018-08-31	$6.62	$6.62	$6.60	$6.60	$5.10	1,363
2018-08-30	$6.87	$6.87	$6.87	$6.87	$5.31	30
2018-08-29	$6.87	$6.87	$6.87	$6.87	$5.31	200
2018-08-28	$6.92	$6.93	$6.92	$6.93	$5.35	208
2018-08-27	$6.93	$6.93	$6.89	$6.91	$5.34	4,159
2018-08-24	$7.00	$7.00	$6.91	$6.91	$5.34	1,000
2018-08-23	$7.00	$7.00	$7.00	$7.00	$5.41	115
2018-08-22	$6.91	$6.92	$6.91	$6.92	$5.35	1,200
2018-08-21	$7.01	$7.01	$6.81	$6.81	$5.26	1,301
2018-08-20	$6.97	$6.97	$6.93	$6.93	$5.35	944
2018-08-17	$6.65	$6.83	$6.65	$6.83	$5.28	385
2018-08-16	$6.79	$6.84	$6.78	$6.78	$5.24	1,878
2018-08-15	$7.07	$7.07	$7.07	$7.07	$5.46	15
2018-08-14	$7.07	$7.07	$7.07	$7.07	$5.46	4
2018-08-13	$7.07	$7.07	$7.07	$7.07	$5.46	57
2018-08-10	$6.99	$7.07	$6.99	$7.07	$5.46	5,714
2018-08-09	$6.94	$6.95	$6.94	$6.95	$5.37	1,049
2018-08-08	$6.72	$6.83	$6.72	$6.82	$5.27	1,543
2018-08-07	$6.95	$6.95	$6.95	$6.95	$5.37	1
2018-08-06	$6.91	$6.95	$6.91	$6.95	$5.37	951
2018-08-03	$6.91	$6.92	$6.91	$6.92	$5.35	348
2018-08-02	$6.77	$6.77	$6.77	$6.77	$5.23	232
2018-08-01	$6.69	$6.75	$6.69	$6.75	$5.21	374
2018-07-31	$6.67	$6.67	$6.66	$6.66	$5.14	2,225
2018-07-30	$6.53	$6.61	$6.53	$6.61	$5.11	1,502
2018-07-27	$6.73	$6.73	$6.73	$6.73	$5.20	212
2018-07-26	$6.75	$6.75	$6.72	$6.73	$5.20	611
2018-07-25	$6.66	$6.70	$6.66	$6.70	$5.18	1,331
2018-07-24	$6.70	$6.70	$6.53	$6.60	$5.10	2,986
2018-07-23	$6.54	$6.68	$6.54	$6.68	$5.16	686
2018-07-20	$6.68	$6.68	$6.65	$6.65	$5.14	1,561
2018-07-19	$6.65	$6.65	$6.65	$6.65	$5.14	152
2018-07-18	$6.50	$6.52	$6.50	$6.52	$5.04	1,915
2018-07-17	$6.38	$6.38	$6.38	$6.38	$4.93	552
2018-07-16	$6.28	$6.28	$6.28	$6.28	$4.85	1
2018-07-13	$6.28	$6.28	$6.28	$6.28	$4.85	701
2018-07-12	$6.42	$6.55	$6.42	$6.55	$4.94	3,536
2018-07-11	$6.53	$6.53	$6.53	$6.53	$4.92	140
2018-07-10	$6.60	$6.60	$6.60	$6.60	$4.98	138
2018-07-09	$6.58	$6.58	$6.51	$6.51	$4.91	5,674
2018-07-06	$6.54	$6.60	$6.44	$6.60	$4.98	4,444
2018-07-05	$6.46	$6.46	$6.46	$6.46	$4.87	4
2018-07-03	$6.46	$6.46	$6.46	$6.46	$4.87	1
2018-07-02	$6.46	$6.46	$6.46	$6.46	$4.87	300
2018-06-29	$6.41	$6.50	$6.41	$6.45	$4.86	1,893
2018-06-28	$6.44	$6.44	$6.44	$6.44	$4.86	40
2018-06-27	$6.44	$6.44	$6.44	$6.44	$4.86	200
2018-06-26	$6.41	$6.46	$6.41	$6.44	$4.86	3,991
2018-06-25	$6.46	$6.46	$6.46	$6.46	$4.87	1,189
2018-06-22	$6.48	$6.48	$6.48	$6.48	$4.89	553
2018-06-21	$6.49	$6.49	$6.49	$6.49	$4.89	100,000
2018-06-20	$6.49	$6.49	$6.49	$6.49	$4.89	3,000
2018-06-19	$6.50	$6.58	$6.50	$6.58	$4.96	6,700
2018-06-18	$6.42	$6.42	$6.42	$6.42	$4.84	228
2018-06-15	$6.60	$6.60	$6.43	$6.43	$4.85	1,445
2018-06-14	$6.61	$6.64	$6.60	$6.64	$5.01	1,362
2018-06-13	$6.60	$6.60	$6.60	$6.60	$4.98	602
2018-06-12	$6.70	$6.70	$6.70	$6.70	$5.05	2
2018-06-11	$6.66	$6.70	$6.66	$6.70	$5.05	4,945
2018-06-08	$6.63	$6.63	$6.63	$6.63	$5.00	0
2018-06-07	$6.55	$6.63	$6.55	$6.63	$5.00	6,028
2018-06-06	$6.70	$6.70	$6.58	$6.58	$4.96	900
2018-06-05	$6.39	$6.66	$6.39	$6.66	$5.02	1,240
2018-06-04	$6.59	$6.59	$6.58	$6.59	$4.97	832
2018-06-01	$6.32	$6.51	$6.32	$6.51	$4.91	55,900
2018-05-31	$6.56	$6.56	$6.52	$6.52	$4.92	80,817
2018-05-30	$6.43	$6.65	$6.43	$6.65	$5.01	1,506
2018-05-29	$6.63	$6.63	$6.63	$6.63	$5.00	2
2018-05-25	$6.63	$6.63	$6.63	$6.63	$5.00	224
2018-05-24	$6.49	$6.59	$6.49	$6.59	$4.97	1,012
2018-05-23	$6.60	$6.60	$6.60	$6.60	$4.98	1,877
2018-05-22	$6.56	$6.56	$6.56	$6.56	$4.95	1,939
2018-05-21	$6.54	$6.73	$6.54	$6.73	$5.07	381
2018-05-18	$6.54	$6.54	$6.54	$6.54	$4.93	239
2018-05-17	$6.67	$6.67	$6.54	$6.54	$4.93	4,805
2018-05-16	$6.60	$6.60	$6.48	$6.48	$4.89	997
2018-05-15	$6.45	$6.60	$6.45	$6.60	$4.98	866
2018-05-14	$6.55	$6.69	$6.50	$6.54	$4.93	5,412
2018-05-11	$6.50	$6.50	$6.50	$6.50	$4.90	129
2018-05-10	$6.55	$6.55	$6.55	$6.55	$4.94	598
2018-05-09	$6.55	$6.55	$6.44	$6.49	$4.89	649
2018-05-08	$6.44	$6.44	$6.44	$6.44	$4.86	37
2018-05-07	$6.36	$6.44	$6.36	$6.44	$4.86	1,343
2018-05-04	$6.19	$6.25	$6.18	$6.25	$4.71	5,421
2018-05-03	$6.30	$6.34	$6.09	$6.09	$4.59	6,563
2018-05-02	$6.32	$6.32	$6.32	$6.32	$4.77	2,689
2018-05-01	$6.55	$6.55	$6.44	$6.44	$4.86	401
2018-04-30	$6.53	$6.53	$6.50	$6.52	$4.92	80,808
2018-04-27	$6.40	$6.40	$6.40	$6.40	$4.83	0
2018-04-26	$6.45	$6.45	$6.39	$6.40	$4.83	3,401
2018-04-25	$6.35	$6.35	$6.35	$6.35	$4.79	866
2018-04-24	$6.40	$6.40	$6.36	$6.36	$4.80	1,165
2018-04-23	$6.36	$6.53	$6.36	$6.47	$4.88	1,357
2018-04-20	$6.29	$6.30	$6.28	$6.30	$4.75	877
2018-04-19	$6.26	$6.54	$6.19	$6.19	$4.67	7,165
2018-04-18	$6.46	$6.46	$6.46	$6.46	$4.87	100
2018-04-17	$6.43	$6.43	$6.40	$6.40	$4.83	1,993
2018-04-16	$6.10	$6.28	$6.10	$6.28	$4.74	3,802
2018-04-13	$6.22	$6.22	$6.22	$6.22	$4.69	47
2018-04-12	$6.22	$6.22	$6.22	$6.22	$4.69	6,300
2018-04-11	$6.30	$6.30	$6.30	$6.30	$4.63	31
2018-04-10	$6.17	$6.30	$6.17	$6.30	$4.63	2,314
2018-04-09	$6.16	$6.16	$6.16	$6.16	$4.53	184
2018-04-06	$6.30	$6.31	$6.16	$6.17	$4.54	2,357
2018-04-05	$6.25	$6.30	$6.25	$6.30	$4.63	3,199
2018-04-04	$6.20	$6.23	$6.20	$6.23	$4.58	1,700
2018-04-03	$6.23	$6.23	$6.23	$6.23	$4.58	197
2018-04-02	$6.15	$6.16	$6.15	$6.16	$4.53	1,680
2018-03-29	$6.25	$6.25	$6.16	$6.16	$4.53	66,659
2018-03-28	$6.15	$6.24	$6.10	$6.24	$4.59	2,022
2018-03-27	$6.18	$6.24	$6.17	$6.24	$4.59	1,750
2018-03-26	$6.22	$6.22	$6.16	$6.16	$4.53	636
2018-03-23	$6.25	$6.25	$6.20	$6.20	$4.56	4,448
2018-03-22	$6.32	$6.32	$6.30	$6.32	$4.65	2,207
2018-03-21	$6.21	$6.42	$6.21	$6.33	$4.65	769
2018-03-20	$6.25	$6.30	$6.25	$6.27	$4.61	6,558
2018-03-19	$6.50	$6.50	$6.39	$6.45	$4.74	595
2018-03-16	$6.50	$6.50	$6.50	$6.50	$4.78	404
2018-03-15	$6.50	$6.50	$6.50	$6.50	$4.78	1,100
2018-03-14	$6.78	$6.78	$6.61	$6.76	$4.97	1,212
2018-03-13	$6.79	$6.79	$6.79	$6.79	$4.99	5
2018-03-12	$6.80	$6.80	$6.66	$6.79	$4.99	1,761
2018-03-09	$6.65	$6.65	$6.65	$6.65	$4.89	1,729
2018-03-08	$6.64	$6.68	$6.59	$6.61	$4.86	4,134
2018-03-07	$6.81	$6.81	$6.75	$6.75	$4.96	731
2018-03-06	$6.80	$6.80	$6.80	$6.80	$5.00	197
2018-03-05	$6.62	$6.69	$6.62	$6.69	$4.92	559
2018-03-02	$6.65	$6.74	$6.61	$6.67	$4.90	3,588
2018-03-01	$6.72	$6.77	$6.67	$6.77	$4.98	1,195
2018-02-28	$6.80	$6.82	$6.79	$6.79	$4.99	2,985
2018-02-27	$6.92	$6.94	$6.80	$6.94	$5.10	1,302
2018-02-26	$7.01	$7.01	$7.01	$7.01	$5.15	55
2018-02-23	$6.81	$7.03	$6.81	$7.01	$5.15	3,990
2018-02-22	$6.91	$6.91	$6.91	$6.91	$5.08	218
2018-02-21	$6.71	$6.99	$6.71	$6.94	$5.10	531
2018-02-20	$7.04	$7.17	$6.91	$6.91	$5.08	5,374
2018-02-16	$7.15	$7.15	$7.15	$7.15	$5.26	163
2018-02-15	$7.17	$7.17	$7.03	$7.17	$5.27	3,024
2018-02-14	$7.02	$7.06	$7.02	$7.04	$5.18	1,464
2018-02-13	$7.14	$7.14	$7.04	$7.08	$5.21	1,470
2018-02-12	$6.92	$6.92	$6.92	$6.92	$5.09	515
2018-02-09	$6.95	$6.95	$6.69	$6.69	$4.92	1,370
2018-02-08	$7.30	$7.30	$7.16	$7.19	$5.29	2,364
2018-02-07	$7.40	$7.40	$7.40	$7.40	$5.44	8,406
2018-02-06	$7.15	$7.40	$7.15	$7.40	$5.44	5,928
2018-02-05	$7.18	$7.18	$7.18	$7.18	$5.28	424
2018-02-02	$7.40	$7.49	$7.40	$7.49	$5.51	1,290
2018-02-01	$7.48	$7.48	$7.48	$7.48	$5.50	160
2018-01-31	$7.55	$7.57	$7.43	$7.48	$5.50	52,938
2018-01-30	$7.45	$7.49	$7.44	$7.44	$5.47	3,701
2018-01-29	$7.79	$7.79	$7.79	$7.79	$5.73	3
2018-01-26	$7.78	$7.79	$7.73	$7.79	$5.73	2,590
2018-01-25	$7.85	$7.85	$7.71	$7.74	$5.69	2,338
2018-01-24	$7.82	$7.82	$7.73	$7.79	$5.73	2,922
2018-01-23	$7.83	$7.83	$7.69	$7.79	$5.73	2,862
2018-01-22	$7.52	$7.70	$7.52	$7.65	$5.62	5,005
2018-01-19	$7.46	$7.56	$7.46	$7.56	$5.56	1,868
2018-01-18	$7.47	$7.48	$7.47	$7.48	$5.50	315
2018-01-17	$7.53	$7.53	$7.47	$7.47	$5.49	2,974
2018-01-16	$8.00	$8.00	$7.60	$7.61	$5.59	3,231
2018-01-12	$7.50	$7.61	$7.46	$7.55	$5.55	4,410
2018-01-11	$7.55	$7.71	$7.55	$7.71	$5.56	8,050
2018-01-10	$7.23	$7.54	$7.13	$7.26	$5.24	4,528
2018-01-09	$7.16	$7.45	$7.16	$7.42	$5.35	11,024
2018-01-08	$7.28	$7.39	$7.27	$7.37	$5.32	6,066
2018-01-05	$7.62	$7.62	$7.27	$7.27	$5.24	2,402
2018-01-04	$7.44	$7.44	$7.40	$7.40	$5.34	920
2018-01-03	$7.36	$7.36	$7.35	$7.35	$5.30	1,042
2018-01-02	$7.21	$7.24	$7.20	$7.24	$5.22	1,905
2017-12-29	$7.06	$7.07	$7.02	$7.06	$5.09	4,762
2017-12-28	$7.03	$7.05	$7.02	$7.05	$5.08	2,271
2017-12-27	$7.07	$7.07	$7.02	$7.02	$5.06	200
2017-12-26	$6.93	$7.09	$6.88	$7.04	$5.08	5,404
2017-12-22	$6.97	$7.05	$6.94	$6.94	$5.01	3,747
2017-12-21	$6.98	$7.00	$6.98	$7.00	$5.05	852
2017-12-20	$6.89	$6.93	$6.89	$6.92	$4.99	13,285
2017-12-19	$7.17	$7.17	$6.98	$6.98	$5.03	2,520
2017-12-18	$6.93	$7.16	$6.93	$7.16	$5.16	4,568
2017-12-15	$7.05	$7.08	$6.97	$6.97	$5.03	2,221
2017-12-14	$7.07	$7.07	$7.05	$7.05	$5.08	700
2017-12-13	$7.01	$7.01	$7.01	$7.01	$5.06	500
2017-12-12	$7.00	$7.00	$6.92	$6.97	$5.03	14,117
2017-12-11	$6.86	$6.94	$6.86	$6.94	$5.01	51,604
2017-12-08	$6.85	$6.88	$6.80	$6.81	$4.91	285,438
2017-12-07	$6.72	$6.72	$6.72	$6.72	$4.85	167
2017-12-06	$6.61	$6.65	$6.61	$6.61	$4.77	2,633
2017-12-05	$6.80	$6.81	$6.75	$6.81	$4.91	2,425
2017-12-04	$6.86	$6.86	$6.80	$6.81	$4.91	4,413
2017-12-01	$6.80	$6.88	$6.80	$6.86	$4.95	1,209
2017-11-30	$6.42	$6.73	$6.42	$6.73	$4.85	4,667
2017-11-29	$6.46	$6.54	$6.46	$6.51	$4.70	2,272
2017-11-28	$6.65	$6.65	$6.54	$6.54	$4.72	4,276
2017-11-27	$6.92	$6.92	$6.65	$6.65	$4.80	1,949
2017-11-24	$6.70	$6.77	$6.70	$6.77	$4.88	1,255
2017-11-22	$6.65	$6.69	$6.64	$6.69	$4.82	2,158
2017-11-21	$6.66	$6.66	$6.59	$6.65	$4.79	4,891
2017-11-20	$6.72	$6.72	$6.72	$6.72	$4.85	250
2017-11-17	$6.63	$6.75	$6.63	$6.72	$4.85	10,701
2017-11-16	$6.67	$6.80	$6.67	$6.70	$4.83	4,401
2017-11-15	$6.57	$6.66	$6.57	$6.66	$4.80	2,323
2017-11-14	$6.71	$6.71	$6.66	$6.66	$4.80	4,522
2017-11-13	$6.74	$6.74	$6.74	$6.74	$4.86	500
2017-11-10	$6.91	$6.95	$6.91	$6.95	$5.02	2,084
2017-11-09	$6.96	$6.96	$6.96	$6.96	$5.02	0
2017-11-08	$6.96	$6.96	$6.96	$6.96	$5.02	700
2017-11-07	$7.00	$7.00	$7.00	$7.00	$5.05	158
2017-11-06	$6.87	$6.87	$6.86	$6.86	$4.95	975
2017-11-03	$6.77	$6.85	$6.77	$6.85	$4.94	3,702
2017-11-02	$6.85	$6.91	$6.83	$6.83	$4.93	772
2017-11-01	$6.94	$6.94	$6.91	$6.91	$4.98	1,126
2017-10-31	$6.91	$6.91	$6.83	$6.84	$4.93	2,296
2017-10-30	$6.90	$6.93	$6.90	$6.93	$5.00	689
2017-10-27	$6.74	$6.90	$6.52	$6.52	$4.71	4,822
2017-10-26	$6.38	$6.69	$6.38	$6.69	$4.83	3,937
2017-10-25	$6.69	$6.71	$6.69	$6.71	$4.84	735
2017-10-24	$6.74	$6.78	$6.74	$6.78	$4.89	554
2017-10-23	$7.07	$7.07	$6.80	$6.81	$4.91	5,259
2017-10-20	$6.94	$6.96	$6.92	$6.96	$5.02	1,710
2017-10-19	$6.96	$6.97	$6.86	$6.97	$5.03	5,029
2017-10-18	$6.94	$7.02	$6.85	$6.90	$4.97	2,729
2017-10-17	$7.09	$7.09	$7.09	$7.09	$5.12	30
2017-10-16	$7.07	$7.09	$7.07	$7.09	$5.12	207
2017-10-13	$7.15	$7.16	$7.15	$7.15	$5.15	1,258
2017-10-12	$7.40	$7.40	$7.15	$7.15	$5.16	678
2017-10-11	$7.28	$7.28	$7.28	$7.28	$5.13	1,037
2017-10-10	$7.31	$7.31	$7.31	$7.31	$5.16	248
2017-10-09	$7.42	$7.44	$7.40	$7.40	$5.22	2,600
2017-10-06	$7.39	$7.39	$7.39	$7.39	$5.22	101
2017-10-05	$7.39	$7.39	$7.32	$7.39	$5.22	5,194
2017-10-04	$7.26	$7.33	$7.26	$7.33	$5.17	2,036
2017-10-03	$7.24	$7.24	$7.24	$7.24	$5.11	4
2017-10-02	$7.24	$7.27	$7.16	$7.24	$5.11	2,913
2017-09-29	$7.22	$7.29	$7.22	$7.26	$5.12	2,150
2017-09-28	$7.14	$7.18	$7.14	$7.18	$5.06	1,065
2017-09-27	$7.13	$7.23	$7.03	$7.14	$5.04	10,899
2017-09-26	$7.20	$7.20	$7.19	$7.19	$5.07	1,006
2017-09-25	$7.22	$7.22	$7.22	$7.22	$5.09	330
2017-09-22	$7.05	$7.07	$7.05	$7.05	$4.97	2,235
2017-09-21	$7.19	$7.19	$7.05	$7.05	$4.97	2,122
2017-09-20	$7.18	$7.18	$7.18	$7.18	$5.06	900
2017-09-19	$7.12	$7.12	$7.12	$7.12	$5.02	270
2017-09-18	$7.16	$7.16	$7.13	$7.16	$5.05	3,221
2017-09-15	$7.11	$7.15	$7.10	$7.10	$5.01	5,491
2017-09-14	$7.12	$7.19	$7.12	$7.19	$5.07	597
2017-09-13	$7.04	$7.04	$7.04	$7.04	$4.96	0
2017-09-12	$7.04	$7.09	$7.03	$7.04	$4.96	869
2017-09-11	$7.06	$7.07	$7.06	$7.07	$4.99	200
2017-09-08	$7.07	$7.07	$7.07	$7.07	$4.98	100
2017-09-07	$7.01	$7.01	$7.01	$7.01	$4.94	118
2017-09-06	$7.00	$7.10	$7.00	$7.07	$4.99	2,685
2017-09-05	$7.20	$7.20	$7.03	$7.03	$4.96	209
2017-09-01	$7.09	$7.09	$7.09	$7.09	$5.00	0
2017-08-31	$6.99	$7.11	$6.94	$7.09	$5.00	4,579
2017-08-30	$6.87	$6.98	$6.87	$6.98	$4.92	53,436
2017-08-29	$6.93	$6.93	$6.92	$6.92	$4.88	3,105
2017-08-28	$6.93	$6.93	$6.93	$6.93	$4.89	38
2017-08-25	$6.94	$6.94	$6.93	$6.93	$4.89	1,375
2017-08-24	$6.93	$6.93	$6.93	$6.93	$4.89	980
2017-08-23	$6.81	$6.89	$6.81	$6.88	$4.85	1,140
2017-08-22	$6.80	$6.80	$6.78	$6.78	$4.78	645
2017-08-21	$6.80	$6.84	$6.75	$6.75	$4.76	17,045
2017-08-18	$6.86	$6.88	$6.82	$6.82	$4.81	3,451
2017-08-17	$6.84	$6.95	$6.84	$6.87	$4.85	2,956
2017-08-16	$6.89	$6.89	$6.84	$6.86	$4.84	3,002
2017-08-15	$7.00	$7.00	$6.88	$6.94	$4.89	4,457
2017-08-14	$7.04	$7.06	$7.04	$7.04	$4.97	4,294
2017-08-11	$6.96	$6.96	$6.96	$6.96	$4.91	101
2017-08-10	$6.94	$7.18	$6.94	$7.03	$4.96	2,701
2017-08-09	$7.24	$7.24	$7.14	$7.15	$5.05	2,438
2017-08-08	$7.16	$7.25	$7.08	$7.10	$5.01	8,145
2017-08-07	$7.30	$7.30	$7.19	$7.23	$5.10	2,477
2017-08-04	$7.30	$7.31	$7.30	$7.31	$5.16	1,083
2017-08-03	$7.31	$7.31	$7.31	$7.31	$5.15	272
2017-08-02	$7.52	$7.53	$7.42	$7.42	$5.23	4,207
2017-08-01	$7.38	$7.38	$7.38	$7.38	$5.21	9
2017-07-31	$7.32	$7.38	$7.31	$7.38	$5.21	2,670
2017-07-28	$7.36	$7.40	$7.36	$7.36	$5.19	540
2017-07-27	$7.45	$7.45	$7.45	$7.45	$5.25	1
2017-07-26	$7.44	$7.45	$7.44	$7.45	$5.25	626
2017-07-25	$7.45	$7.45	$7.20	$7.41	$5.23	6,015
2017-07-24	$7.45	$7.45	$7.35	$7.43	$5.24	6,317
2017-07-21	$7.38	$7.43	$7.37	$7.43	$5.24	1,985
2017-07-20	$7.54	$7.54	$7.54	$7.54	$5.32	0
2017-07-19	$7.51	$7.55	$7.42	$7.54	$5.32	3,774
2017-07-18	$7.39	$7.48	$7.39	$7.48	$5.28	1,552
2017-07-17	$7.40	$7.47	$7.40	$7.47	$5.27	3,122
2017-07-14	$7.35	$7.44	$7.19	$7.21	$5.09	22,221
2017-07-13	$7.32	$7.34	$7.29	$7.29	$5.14	3,880
2017-07-12	$7.27	$7.27	$7.27	$7.27	$5.13	7
2017-07-11	$7.41	$7.47	$7.41	$7.42	$5.13	728
2017-07-10	$7.43	$7.45	$7.43	$7.43	$5.14	1,900
2017-07-07	$7.38	$7.44	$7.37	$7.44	$5.14	1,300
2017-07-06	$7.47	$7.52	$7.47	$7.52	$5.20	690
2017-07-05	$7.51	$7.51	$7.48	$7.48	$5.17	351
2017-07-03	$7.30	$7.61	$7.28	$7.60	$5.25	9,860
2017-06-30	$7.49	$7.50	$7.02	$7.02	$4.85	3,746
2017-06-29	$7.35	$7.35	$7.35	$7.35	$5.08	28
2017-06-28	$7.24	$7.40	$7.22	$7.35	$5.08	1,483
2017-06-27	$7.14	$7.37	$7.14	$7.23	$5.00	6,410
2017-06-26	$7.19	$7.30	$7.19	$7.26	$5.02	420
2017-06-23	$7.08	$7.08	$7.08	$7.08	$4.90	102
2017-06-22	$6.99	$7.00	$6.95	$6.98	$4.83	7,040
2017-06-21	$6.88	$6.92	$6.88	$6.88	$4.76	8,253
2017-06-20	$7.04	$7.04	$6.95	$7.00	$4.84	4,696
2017-06-19	$7.29	$7.29	$7.18	$7.18	$4.96	2,033
2017-06-16	$7.08	$7.24	$7.08	$7.24	$5.01	1,188
2017-06-15	$7.13	$7.16	$7.13	$7.16	$4.95	1,235
2017-06-14	$7.31	$7.31	$7.29	$7.29	$5.04	436
2017-06-13	$7.41	$7.41	$7.34	$7.38	$5.10	3,356
2017-06-12	$7.18	$7.40	$7.18	$7.31	$5.05	1,340
2017-06-09	$7.26	$7.26	$7.25	$7.25	$5.02	3,229
2017-06-08	$7.33	$7.33	$7.33	$7.33	$5.07	0
2017-06-07	$7.42	$7.48	$7.33	$7.33	$5.07	8,661
2017-06-06	$7.41	$7.41	$7.18	$7.18	$4.96	1,675
2017-06-05	$7.36	$7.42	$7.35	$7.40	$5.11	3,048
2017-06-02	$7.49	$7.49	$7.49	$7.49	$5.18	366
2017-06-01	$7.48	$7.54	$7.43	$7.44	$5.14	13,617
2017-05-31	$7.40	$7.44	$7.40	$7.40	$5.12	59,659
2017-05-30	$7.52	$7.52	$7.44	$7.44	$5.14	4,376
2017-05-26	$7.60	$7.61	$7.60	$7.60	$5.25	1,300
2017-05-25	$7.68	$7.68	$7.57	$7.59	$5.25	8,301
2017-05-24	$7.70	$7.70	$7.64	$7.64	$5.28	4,471
2017-05-23	$7.67	$7.67	$7.67	$7.67	$5.31	484
2017-05-22	$7.70	$7.71	$7.61	$7.71	$5.33	2,531
2017-05-19	$7.63	$7.69	$7.63	$7.69	$5.32	12,832
2017-05-18	$7.70	$7.70	$7.70	$7.70	$5.32	0
2017-05-17	$7.70	$7.70	$7.70	$7.70	$5.32	2
2017-05-16	$7.70	$7.72	$7.70	$7.70	$5.32	2,763
2017-05-15	$7.70	$7.75	$7.70	$7.75	$5.36	1,404
2017-05-12	$7.74	$7.74	$7.72	$7.72	$5.34	501
2017-05-11	$7.74	$7.76	$7.74	$7.76	$5.37	842
2017-05-10	$7.70	$7.70	$7.70	$7.70	$5.32	379
2017-05-09	$7.67	$7.67	$7.54	$7.59	$5.25	3,246
2017-05-08	$7.48	$7.74	$7.48	$7.62	$5.27	7,260
2017-05-05	$7.59	$7.67	$7.55	$7.65	$5.29	5,878
2017-05-04	$7.68	$7.86	$7.45	$7.45	$5.15	6,312
2017-05-03	$7.79	$7.79	$7.79	$7.79	$5.39	25
2017-05-02	$7.81	$7.86	$7.76	$7.79	$5.39	3,914
2017-05-01	$7.69	$7.69	$7.69	$7.69	$5.32	210
2017-04-28	$7.93	$7.93	$7.69	$7.69	$5.32	2,842
2017-04-27	$7.97	$7.97	$7.90	$7.90	$5.46	201
2017-04-26	$7.97	$7.97	$7.90	$7.90	$5.46	2,296
2017-04-25	$7.68	$7.99	$7.68	$7.99	$5.52	2,571
2017-04-24	$7.84	$7.84	$7.84	$7.84	$5.42	685
2017-04-21	$7.90	$7.90	$7.79	$7.79	$5.39	5,021
2017-04-20	$7.78	$7.89	$7.78	$7.87	$5.44	2,100
2017-04-19	$7.82	$7.82	$7.76	$7.76	$5.37	5,630
2017-04-18	$7.90	$7.90	$7.79	$7.90	$5.46	2,775
2017-04-17	$7.75	$7.82	$7.75	$7.82	$5.41	1,273
2017-04-13	$7.80	$7.80	$7.80	$7.80	$5.39	13
2017-04-12	$7.86	$7.88	$7.80	$7.80	$5.39	2,318
2017-04-11	$7.91	$7.91	$7.86	$7.86	$5.43	692
2017-04-10	$7.91	$7.98	$7.91	$7.96	$5.51	1,363
2017-04-07	$8.09	$8.09	$8.07	$8.07	$5.47	797
2017-04-06	$7.93	$8.16	$7.93	$8.16	$5.53	2,049
2017-04-05	$8.03	$8.12	$7.95	$7.95	$5.39	4,634
2017-04-04	$8.00	$8.06	$8.00	$8.00	$5.42	3,257
2017-04-03	$8.01	$8.01	$8.01	$8.01	$5.43	3,260
2017-03-31	$8.00	$8.00	$7.90	$7.91	$5.36	3,100
2017-03-30	$7.81	$7.94	$7.81	$7.85	$5.32	13,792
2017-03-29	$7.87	$7.87	$7.87	$7.87	$5.33	2,165
2017-03-28	$7.78	$7.78	$7.77	$7.78	$5.27	5,829
2017-03-27	$7.75	$7.75	$7.75	$7.75	$5.25	14
2017-03-24	$7.65	$7.77	$7.65	$7.75	$5.25	2,268
2017-03-23	$7.65	$7.79	$7.65	$7.79	$5.28	1,158
2017-03-22	$7.74	$7.74	$7.74	$7.74	$5.25	252
2017-03-21	$7.78	$7.78	$7.67	$7.68	$5.21	4,063
2017-03-20	$7.81	$7.81	$7.81	$7.81	$5.29	0
2017-03-17	$7.86	$7.86	$7.76	$7.81	$5.29	2,775
2017-03-16	$7.90	$8.00	$7.85	$8.00	$5.42	848
2017-03-15	$7.76	$7.88	$7.76	$7.86	$5.33	5,318
2017-03-14	$7.66	$7.83	$7.66	$7.75	$5.25	51,041
2017-03-13	$7.86	$7.87	$7.85	$7.87	$5.33	3,267
2017-03-10	$7.80	$7.84	$7.80	$7.84	$5.31	300
2017-03-09	$7.84	$7.86	$7.71	$7.81	$5.29	26,183
2017-03-08	$8.09	$8.09	$8.01	$8.01	$5.43	4,349
2017-03-07	$8.13	$8.13	$8.09	$8.09	$5.48	6,067
2017-03-06	$8.10	$8.13	$8.10	$8.11	$5.50	3,395
2017-03-03	$8.17	$8.17	$8.17	$8.17	$5.54	31
2017-03-02	$8.09	$8.17	$8.09	$8.17	$5.54	777
2017-03-01	$8.18	$8.23	$8.12	$8.16	$5.53	2,639
2017-02-28	$8.16	$8.16	$8.05	$8.08	$5.48	2,493
2017-02-27	$8.08	$8.08	$7.98	$8.04	$5.45	2,169
2017-02-24	$8.26	$8.26	$8.26	$8.26	$5.60	72
2017-02-23	$8.23	$8.26	$8.23	$8.26	$5.60	263
2017-02-22	$8.30	$8.33	$8.22	$8.22	$5.57	5,355
2017-02-21	$8.24	$8.38	$8.24	$8.34	$5.65	5,938
2017-02-17	$8.45	$8.45	$8.21	$8.25	$5.59	3,527
2017-02-16	$8.36	$8.39	$8.36	$8.39	$5.69	1,314
2017-02-15	$8.18	$8.42	$8.18	$8.42	$5.71	772
2017-02-14	$8.12	$8.42	$8.12	$8.42	$5.71	10,854
2017-02-13	$8.31	$8.35	$8.31	$8.35	$5.66	707
2017-02-10	$8.38	$8.40	$8.37	$8.38	$5.68	1,291
2017-02-09	$8.40	$8.40	$8.29	$8.33	$5.65	2,358
2017-02-08	$8.26	$8.26	$8.22	$8.22	$5.57	3,208
2017-02-07	$8.30	$8.30	$8.25	$8.28	$5.61	802
2017-02-06	$8.32	$8.32	$8.32	$8.32	$5.64	113
2017-02-03	$8.40	$8.40	$8.35	$8.36	$5.66	1,827
2017-02-02	$8.25	$8.37	$8.25	$8.35	$5.66	1,896
2017-02-01	$8.18	$8.25	$8.18	$8.25	$5.59	5,026
2017-01-31	$8.05	$8.05	$8.05	$8.05	$5.45	2,508
2017-01-30	$8.28	$8.28	$8.12	$8.17	$5.54	12,925
2017-01-27	$8.47	$8.47	$8.21	$8.31	$5.63	1,962
2017-01-26	$8.33	$8.37	$8.33	$8.34	$5.65	5,619
2017-01-25	$8.24	$8.34	$8.24	$8.34	$5.65	3,007
2017-01-24	$8.11	$8.14	$8.03	$8.14	$5.52	5,250
2017-01-23	$8.00	$8.04	$7.98	$8.04	$5.45	5,902
2017-01-20	$8.05	$8.05	$8.05	$8.05	$5.46	50
2017-01-19	$8.23	$8.23	$8.02	$8.05	$5.46	2,828
2017-01-18	$8.11	$8.11	$8.11	$8.11	$5.50	0
2017-01-17	$8.06	$8.14	$8.06	$8.11	$5.50	6,176
2017-01-13	$8.00	$8.09	$8.00	$8.07	$5.47	2,670
2017-01-12	$8.01	$8.06	$8.00	$8.05	$5.46	4,965
2017-01-11	$8.05	$8.05	$8.05	$8.05	$5.46	2,515
2017-01-10	$8.14	$8.15	$8.10	$8.14	$5.42	5,626
2017-01-09	$8.32	$8.32	$8.19	$8.22	$5.47	2,934
2017-01-06	$8.21	$8.28	$8.21	$8.28	$5.51	2,961
2017-01-05	$8.29	$8.32	$8.23	$8.25	$5.49	11,598
2017-01-04	$8.27	$8.30	$8.27	$8.30	$5.52	1,721
2017-01-03	$8.17	$8.17	$8.17	$8.17	$5.44	521
2016-12-30	$8.05	$8.17	$8.05	$8.11	$5.40	2,280
2016-12-29	$8.07	$8.11	$8.07	$8.08	$5.38	1,900
2016-12-28	$8.19	$8.20	$8.19	$8.20	$5.46	1,623
2016-12-27	$8.03	$8.22	$8.03	$8.20	$5.46	19,141
2016-12-23	$8.10	$8.14	$8.00	$8.00	$5.32	5,258
2016-12-22	$7.86	$8.08	$7.86	$8.06	$5.37	35,688
2016-12-21	$7.80	$7.96	$7.80	$7.94	$5.28	7,204
2016-12-20	$7.78	$7.89	$7.78	$7.86	$5.23	2,772
2016-12-19	$7.75	$7.83	$7.75	$7.83	$5.21	12,791
2016-12-16	$7.72	$7.80	$7.72	$7.76	$5.17	5,500
2016-12-15	$7.72	$7.72	$7.66	$7.67	$5.10	5,085
2016-12-14	$7.76	$7.76	$7.70	$7.70	$5.13	2,479
2016-12-13	$7.76	$7.76	$7.76	$7.76	$5.17	716
2016-12-12	$7.78	$7.80	$7.73	$7.73	$5.15	3,268
2016-12-09	$7.75	$7.75	$7.71	$7.73	$5.15	6,549
2016-12-08	$7.71	$7.76	$7.70	$7.75	$5.16	8,142
2016-12-07	$7.59	$7.70	$7.59	$7.70	$5.13	2,898
2016-12-06	$7.63	$7.71	$7.62	$7.71	$5.13	5,914
2016-12-05	$7.65	$7.73	$7.65	$7.69	$5.12	3,704
2016-12-02	$7.68	$7.72	$7.63	$7.64	$5.08	10,041
2016-12-01	$7.69	$7.69	$7.56	$7.59	$5.05	3,546
2016-11-30	$7.68	$7.77	$7.68	$7.76	$5.17	6,714
2016-11-29	$7.33	$7.49	$7.33	$7.49	$4.99	15,330
2016-11-28	$7.71	$7.73	$7.50	$7.50	$4.99	4,211
2016-11-25	$7.71	$7.73	$7.70	$7.72	$5.14	11,803
2016-11-23	$7.77	$7.78	$7.73	$7.76	$5.17	4,344
2016-11-22	$7.81	$7.81	$7.79	$7.81	$5.20	7,046
2016-11-21	$7.85	$7.90	$7.85	$7.90	$5.26	1,246
2016-11-18	$7.61	$7.61	$7.61	$7.61	$5.07	0
2016-11-17	$7.66	$7.72	$7.61	$7.61	$5.07	4,038
2016-11-16	$7.67	$7.69	$7.66	$7.69	$5.12	949
2016-11-15	$7.73	$7.82	$7.72	$7.77	$5.17	5,857
2016-11-14	$7.44	$7.65	$7.44	$7.60	$5.06	4,855
2016-11-11	$7.49	$7.59	$7.49	$7.59	$5.05	676
2016-11-10	$7.62	$7.65	$7.59	$7.63	$5.08	7,243
2016-11-09	$7.20	$7.59	$7.20	$7.53	$5.01	3,185
2016-11-08	$7.39	$7.39	$7.31	$7.31	$4.87	1,564
2016-11-07	$7.30	$7.40	$7.30	$7.40	$4.93	3,331
2016-11-04	$7.32	$7.34	$7.28	$7.28	$4.85	5,203
2016-11-03	$7.40	$7.40	$7.34	$7.38	$4.91	2,000
2016-11-02	$7.50	$7.50	$7.37	$7.37	$4.91	4,499
2016-11-01	$7.52	$7.52	$7.50	$7.50	$4.99	1,563
2016-10-31	$7.68	$7.71	$7.50	$7.50	$4.99	5,429
2016-10-28	$7.82	$7.82	$7.68	$7.68	$5.11	3,479
2016-10-27	$7.73	$7.73	$7.73	$7.73	$5.15	133
2016-10-26	$7.71	$7.84	$7.70	$7.75	$5.16	1,046
2016-10-25	$7.95	$7.95	$7.90	$7.90	$5.26	728
2016-10-24	$7.93	$7.93	$7.84	$7.84	$5.22	1,214
2016-10-21	$8.00	$8.05	$7.91	$7.97	$5.30	2,868
2016-10-20	$8.01	$8.01	$8.01	$8.01	$5.33	221
2016-10-19	$7.83	$7.83	$7.83	$7.83	$5.21	40
2016-10-18	$7.86	$8.05	$7.79	$7.83	$5.21	7,216
2016-10-17	$7.64	$7.92	$7.64	$7.92	$5.27	350
2016-10-14	$7.76	$7.76	$7.76	$7.76	$5.17	50,668
2016-10-13	$7.62	$7.69	$7.62	$7.69	$5.12	2,366
2016-10-12	$7.74	$7.78	$7.72	$7.72	$5.14	2,500
2016-10-11	$7.78	$7.78	$7.70	$7.70	$5.13	4,371
2016-10-10	$7.92	$7.92	$7.91	$7.91	$5.16	640
2016-10-07	$7.77	$7.86	$7.77	$7.86	$5.12	2,249
2016-10-06	$7.84	$7.89	$7.84	$7.89	$5.14	891
2016-10-05	$7.88	$7.88	$7.88	$7.88	$5.14	824
2016-10-04	$7.83	$7.85	$7.81	$7.85	$5.12	3,905
2016-10-03	$8.05	$8.05	$7.87	$7.90	$5.15	2,225
2016-09-30	$8.05	$8.05	$7.98	$7.98	$5.20	6,755
2016-09-29	$8.05	$8.05	$7.99	$8.04	$5.24	10,827
2016-09-28	$7.80	$8.02	$7.80	$8.00	$5.22	1,830
2016-09-27	$7.97	$7.97	$7.89	$7.90	$5.15	2,418
2016-09-26	$8.05	$8.05	$8.03	$8.03	$5.23	2,750
2016-09-23	$8.05	$8.05	$7.97	$7.97	$5.20	6,301
2016-09-22	$7.99	$8.05	$7.99	$8.05	$5.25	2,596
2016-09-21	$7.83	$7.96	$7.78	$7.96	$5.19	7,101
2016-09-20	$7.86	$7.86	$7.67	$7.71	$5.03	5,788
2016-09-19	$7.64	$7.79	$7.60	$7.78	$5.07	11,140
2016-09-16	$7.59	$7.70	$7.59	$7.64	$4.98	6,011
2016-09-15	$7.87	$7.87	$7.79	$7.79	$5.08	851
2016-09-14	$7.72	$7.77	$7.72	$7.77	$5.07	2,200
2016-09-13	$7.73	$7.73	$7.72	$7.72	$5.03	3,325
2016-09-12	$7.91	$8.01	$7.91	$7.98	$5.20	1,675
2016-09-09	$8.21	$8.21	$8.03	$8.03	$5.23	1,815
2016-09-08	$8.22	$8.22	$8.21	$8.21	$5.35	987
2016-09-07	$8.08	$8.16	$8.08	$8.12	$5.29	3,454
2016-09-06	$8.10	$8.17	$8.09	$8.17	$5.33	981
2016-09-02	$8.00	$8.00	$7.99	$8.00	$5.22	6,587
2016-09-01	$7.96	$7.96	$7.96	$7.96	$5.19	0
2016-08-31	$7.95	$7.96	$7.95	$7.96	$5.19	1,125
2016-08-30	$8.08	$8.08	$7.99	$8.01	$5.22	3,668
2016-08-29	$8.02	$8.11	$8.02	$8.08	$5.27	1,910
2016-08-26	$8.00	$8.13	$7.97	$8.00	$5.22	3,409
2016-08-25	$8.00	$8.04	$8.00	$8.01	$5.22	1,587
2016-08-24	$8.00	$8.00	$8.00	$8.00	$5.22	410
2016-08-23	$8.16	$8.16	$8.06	$8.07	$5.26	2,694
2016-08-22	$8.09	$8.12	$8.08	$8.09	$5.27	2,283
2016-08-19	$8.14	$8.14	$8.14	$8.14	$5.31	1,259
2016-08-18	$8.13	$8.24	$8.13	$8.24	$5.37	2,086
2016-08-17	$8.01	$8.07	$8.01	$8.07	$5.26	1,940
2016-08-16	$8.03	$8.13	$8.03	$8.13	$5.30	518
2016-08-15	$8.03	$8.16	$8.03	$8.16	$5.32	754
2016-08-12	$8.04	$8.08	$8.03	$8.05	$5.25	4,550
2016-08-11	$7.93	$8.05	$7.93	$8.05	$5.25	4,020
2016-08-10	$7.97	$8.02	$7.90	$7.90	$5.15	4,541
2016-08-09	$8.01	$8.16	$8.01	$8.01	$5.22	1,968
2016-08-08	$8.12	$8.12	$8.07	$8.07	$5.26	8,900
2016-08-05	$7.91	$7.93	$7.87	$7.93	$5.17	1,770
2016-08-04	$7.92	$7.92	$7.69	$7.69	$5.02	475
2016-08-03	$8.04	$8.05	$7.95	$7.95	$5.18	800
2016-08-02	$7.83	$7.83	$7.64	$7.69	$5.01	1,625
2016-08-01	$7.80	$7.80	$7.69	$7.69	$5.01	2,332
2016-07-29	$7.90	$7.91	$7.90	$7.91	$5.16	1,100
2016-07-28	$7.77	$7.80	$7.77	$7.80	$5.08	844
2016-07-27	$7.88	$8.00	$7.86	$7.88	$5.13	2,090
2016-07-26	$7.89	$7.94	$7.89	$7.91	$5.16	7,653
2016-07-25	$8.00	$8.04	$7.94	$8.04	$5.24	2,262
2016-07-22	$7.97	$8.06	$7.97	$7.99	$5.21	8,226
2016-07-21	$8.15	$8.15	$7.92	$8.02	$5.23	9,993
2016-07-20	$7.96	$8.00	$7.96	$7.99	$5.21	3,180
2016-07-19	$7.91	$8.06	$7.91	$8.03	$5.23	2,429
2016-07-18	$7.92	$7.92	$7.92	$7.92	$5.16	46
2016-07-15	$7.94	$8.01	$7.92	$7.92	$5.16	3,719
2016-07-14	$7.94	$8.00	$7.91	$7.94	$5.18	3,349
2016-07-13	$7.94	$7.94	$7.91	$7.92	$5.16	4,751
2016-07-12	$7.80	$8.07	$7.80	$8.04	$5.24	15,865
2016-07-11	$8.01	$8.01	$7.83	$7.86	$5.03	17,282
2016-07-08	$7.82	$7.89	$7.81	$7.85	$5.02	33,131
2016-07-07	$7.78	$7.90	$7.78	$7.81	$5.00	131,805
2016-07-06	$7.70	$7.90	$7.63	$7.90	$5.06	7,800
2016-07-05	$7.85	$7.85	$7.76	$7.84	$5.02	7,164
2016-07-01	$7.88	$7.93	$7.86	$7.93	$5.07	3,295
2016-06-30	$7.87	$7.87	$7.87	$7.87	$5.03	326
2016-06-29	$7.87	$7.94	$7.87	$7.93	$5.07	5,715
2016-06-28	$7.69	$7.79	$7.68	$7.74	$4.95	7,619
2016-06-27	$7.60	$7.60	$7.60	$7.60	$4.86	401
2016-06-24	$7.18	$7.85	$7.18	$7.84	$5.02	3,606
2016-06-23	$7.85	$7.85	$7.85	$7.85	$5.02	0
2016-06-22	$7.90	$7.90	$7.85	$7.85	$5.02	382
2016-06-21	$7.81	$7.91	$7.81	$7.91	$5.06	425
2016-06-20	$7.66	$7.75	$7.66	$7.66	$4.90	4,787
2016-06-17	$7.54	$7.58	$7.52	$7.56	$4.84	58,089
2016-06-16	$7.61	$7.61	$7.46	$7.52	$4.81	3,700
2016-06-15	$7.40	$7.57	$7.40	$7.49	$4.79	19,691
2016-06-14	$7.38	$7.45	$7.33	$7.44	$4.76	3,710
2016-06-13	$7.62	$7.63	$7.62	$7.63	$4.88	276
2016-06-10	$7.75	$7.77	$7.63	$7.64	$4.89	5,336
2016-06-09	$7.90	$7.90	$7.90	$7.90	$5.06	1,163
2016-06-08	$8.07	$8.08	$7.95	$7.95	$5.09	57,272
2016-06-07	$8.07	$8.10	$8.05	$8.07	$5.16	15,954
2016-06-06	$7.76	$8.02	$7.76	$7.96	$5.09	10,991
2016-06-03	$7.79	$7.79	$7.79	$7.79	$4.98	1,000
2016-06-02	$7.74	$7.83	$7.74	$7.83	$5.01	12,983
2016-06-01	$7.73	$7.73	$7.73	$7.73	$4.95	175
2016-05-31	$7.58	$7.64	$7.57	$7.57	$4.84	3,304
2016-05-27	$7.51	$7.52	$7.46	$7.52	$4.81	8,621
2016-05-26	$7.47	$7.54	$7.46	$7.54	$4.82	8,798
2016-05-25	$7.70	$7.70	$7.56	$7.56	$4.84	1,360
2016-05-24	$7.63	$7.63	$7.51	$7.52	$4.81	2,157
2016-05-23	$7.66	$7.70	$7.64	$7.67	$4.91	13,420
2016-05-20	$7.59	$7.71	$7.59	$7.71	$4.93	47,019
2016-05-19	$7.41	$7.62	$7.41	$7.59	$4.86	11,847
2016-05-18	$7.60	$7.60	$7.45	$7.45	$4.77	2,605
2016-05-17	$7.50	$7.64	$7.50	$7.64	$4.89	4,175
2016-05-16	$7.38	$7.55	$7.38	$7.55	$4.83	3,520
2016-05-13	$7.40	$7.47	$7.36	$7.36	$4.71	7,025
2016-05-12	$7.30	$7.44	$7.30	$7.40	$4.73	12,322
2016-05-11	$7.24	$7.26	$7.24	$7.26	$4.64	230
2016-05-10	$7.25	$7.29	$7.25	$7.25	$4.64	1,231
2016-05-09	$7.36	$7.36	$7.10	$7.15	$4.58	4,500
2016-05-06	$7.33	$7.35	$7.30	$7.35	$4.70	741
2016-05-05	$7.33	$7.33	$7.28	$7.28	$4.66	5,378
2016-05-04	$7.06	$7.17	$7.06	$7.17	$4.59	3,815
2016-05-03	$7.05	$7.06	$6.95	$7.03	$4.50	9,154
2016-05-02	$7.14	$7.19	$7.07	$7.15	$4.58	4,340
2016-04-29	$7.30	$7.30	$7.20	$7.28	$4.66	6,030
2016-04-28	$7.22	$7.39	$7.00	$7.30	$4.67	2,534
2016-04-27	$7.05	$7.38	$7.05	$7.36	$4.71	6,608
2016-04-26	$7.05	$7.09	$7.05	$7.09	$4.53	811
2016-04-25	$7.03	$7.03	$6.96	$6.96	$4.45	2,101
2016-04-22	$7.16	$7.17	$7.14	$7.17	$4.58	3,937
2016-04-21	$7.28	$7.28	$6.90	$6.95	$4.45	8,353
2016-04-20	$6.75	$6.87	$6.64	$6.79	$4.34	6,309
2016-04-19	$6.40	$6.66	$6.40	$6.66	$4.26	9,220
2016-04-18	$6.21	$6.40	$6.17	$6.40	$4.09	4,721
2016-04-15	$6.38	$6.41	$6.29	$6.38	$4.08	3,261
2016-04-14	$6.38	$6.38	$6.33	$6.35	$4.06	6,429
2016-04-13	$6.39	$6.39	$6.37	$6.39	$4.09	995
2016-04-12	$6.36	$6.39	$6.36	$6.39	$4.09	629
2016-04-11	$6.06	$6.15	$6.06	$6.13	$3.92	6,655
2016-04-08	$6.08	$6.09	$6.04	$6.08	$3.89	16,342
2016-04-07	$6.08	$6.08	$6.08	$6.08	$3.75	60
2016-04-06	$6.07	$6.09	$6.06	$6.08	$3.75	1,127
2016-04-05	$5.95	$5.95	$5.93	$5.93	$3.66	2,551
2016-04-04	$6.03	$6.03	$6.00	$6.00	$3.71	847
2016-04-01	$6.09	$6.10	$6.08	$6.08	$3.75	1,618
2016-03-31	$6.12	$6.15	$6.12	$6.13	$3.79	9,390
2016-03-30	$6.17	$6.17	$6.17	$6.17	$3.81	728
2016-03-29	$5.90	$5.94	$5.90	$5.94	$3.67	672
2016-03-28	$5.96	$5.96	$5.94	$5.94	$3.67	1,434
2016-03-24	$6.01	$6.01	$5.89	$5.99	$3.70	1,227
2016-03-23	$6.32	$6.32	$6.12	$6.12	$3.78	1,689
2016-03-22	$6.31	$6.31	$6.31	$6.31	$3.90	151
2016-03-21	$6.27	$6.27	$6.27	$6.27	$3.87	450
2016-03-18	$6.44	$6.55	$6.34	$6.38	$3.94	15,274
2016-03-17	$6.24	$6.40	$6.24	$6.40	$3.95	4,995
2016-03-16	$6.16	$6.16	$6.16	$6.16	$3.80	117
2016-03-15	$5.78	$5.80	$5.72	$5.80	$3.58	1,812
2016-03-14	$5.94	$5.94	$5.77	$5.88	$3.63	1,434
2016-03-11	$5.86	$5.94	$5.86	$5.92	$3.66	1,464
2016-03-10	$6.00	$6.00	$5.74	$5.79	$3.58	5,258
2016-03-09	$5.86	$5.93	$5.86	$5.93	$3.66	1,979
2016-03-08	$5.92	$5.97	$5.90	$5.91	$3.65	4,510
2016-03-07	$6.00	$6.08	$6.00	$6.05	$3.74	25,614
2016-03-04	$6.05	$6.08	$5.92	$5.95	$3.67	8,226
2016-03-03	$5.79	$5.99	$5.79	$5.97	$3.69	3,668
2016-03-02	$5.60	$5.77	$5.60	$5.77	$3.56	2,724
2016-03-01	$5.55	$5.55	$5.51	$5.51	$3.40	1,510
2016-02-29	$5.56	$5.56	$5.56	$5.56	$3.43	150
2016-02-26	$5.49	$5.54	$5.46	$5.54	$3.42	2,230
2016-02-25	$5.04	$5.34	$5.04	$5.34	$3.30	5,521
2016-02-24	$5.28	$5.32	$5.10	$5.32	$3.29	3,454
2016-02-23	$5.35	$5.38	$5.29	$5.31	$3.28	4,851
2016-02-22	$5.55	$5.56	$5.49	$5.51	$3.40	9,171
2016-02-19	$5.25	$5.31	$5.25	$5.31	$3.28	800
2016-02-18	$5.42	$5.44	$5.33	$5.44	$3.36	9,761
2016-02-17	$5.25	$5.42	$5.25	$5.40	$3.33	3,685
2016-02-16	$4.78	$5.21	$4.77	$5.19	$3.21	4,891
2016-02-12	$4.75	$4.84	$4.68	$4.84	$2.99	2,859
2016-02-11	$4.77	$4.77	$4.51	$4.57	$2.82	9,374
2016-02-10	$4.80	$4.92	$4.80	$4.90	$3.02	10,730
2016-02-09	$5.11	$5.12	$4.70	$4.84	$2.99	14,443
2016-02-08	$5.64	$5.64	$5.14	$5.14	$3.17	5,215
2016-02-05	$5.79	$5.84	$5.65	$5.69	$3.51	6,656
2016-02-04	$5.77	$5.89	$5.72	$5.78	$3.57	6,848
2016-02-03	$5.61	$5.72	$5.43	$5.72	$3.53	4,604
2016-02-02	$5.54	$5.65	$5.54	$5.63	$3.48	5,935
2016-02-01	$5.80	$5.80	$5.56	$5.71	$3.53	3,669
2016-01-29	$6.02	$6.02	$5.85	$5.85	$3.61	1,758
2016-01-28	$5.88	$5.91	$5.79	$5.85	$3.61	4,068
2016-01-27	$5.58	$5.78	$5.58	$5.62	$3.47	5,226
2016-01-26	$5.51	$5.73	$5.51	$5.72	$3.53	9,905
2016-01-25	$5.55	$5.82	$5.46	$5.52	$3.41	40,593
2016-01-22	$5.44	$5.66	$5.41	$5.66	$3.50	11,300
2016-01-21	$4.80	$5.14	$4.78	$5.11	$3.16	209,906
2016-01-20	$4.63	$4.76	$4.46	$4.74	$2.93	31,370
2016-01-19	$5.26	$5.78	$4.89	$4.98	$3.07	11,393
2016-01-15	$5.24	$5.30	$5.24	$5.29	$3.27	1,984
2016-01-14	$5.40	$5.58	$5.17	$5.56	$3.43	29,134
2016-01-13	$5.72	$5.74	$5.30	$5.30	$3.28	20,775
2016-01-12	$6.87	$7.30	$5.37	$5.59	$3.45	30,072
2016-01-11	$6.32	$6.32	$5.76	$5.79	$3.58	7,683
2016-01-08	$6.23	$6.44	$6.23	$6.39	$3.79	8,936
2016-01-07	$6.40	$6.40	$6.01	$6.15	$3.65	44,152
2016-01-06	$6.82	$6.82	$6.53	$6.53	$3.87	7,934
2016-01-05	$6.86	$6.88	$6.82	$6.88	$4.08	5,960
2016-01-04	$6.90	$6.91	$6.81	$6.87	$4.07	78,588
2015-12-31	$6.53	$6.92	$6.53	$6.88	$4.08	65,718
2015-12-30	$6.62	$6.62	$6.52	$6.60	$3.91	4,773
2015-12-29	$6.77	$6.79	$6.59	$6.64	$3.94	8,962
2015-12-28	$6.84	$6.84	$6.67	$6.71	$3.98	18,709
2015-12-24	$6.89	$7.03	$6.88	$6.90	$4.09	8,556
2015-12-23	$6.66	$6.87	$6.66	$6.85	$4.06	8,615
2015-12-22	$6.20	$6.64	$6.20	$6.52	$3.87	16,801
2015-12-21	$6.18	$6.20	$6.07	$6.20	$3.68	15,854
2015-12-18	$6.00	$6.06	$6.00	$6.05	$3.59	4,736
2015-12-17	$6.56	$6.56	$5.78	$5.89	$3.49	32,267
2015-12-16	$6.44	$6.48	$6.31	$6.45	$3.82	14,588
2015-12-15	$6.40	$6.41	$6.32	$6.41	$3.80	36,639
2015-12-14	$6.51	$6.95	$6.33	$6.33	$3.75	21,829
2015-12-11	$6.71	$6.90	$6.52	$6.57	$3.89	16,477
2015-12-10	$6.95	$7.27	$6.95	$6.95	$4.12	7,532
2015-12-09	$6.74	$7.24	$6.74	$7.11	$4.22	31,508
2015-12-08	$6.66	$6.91	$6.63	$6.81	$4.04	25,220
2015-12-07	$7.00	$7.08	$6.20	$6.73	$3.99	94,438
2015-12-04	$7.58	$7.58	$7.21	$7.30	$4.33	79,188
2015-12-03	$7.80	$7.80	$7.50	$7.54	$4.47	31,108
2015-12-02	$8.01	$8.01	$7.64	$7.78	$4.61	83,209
2015-12-01	$8.36	$8.36	$8.05	$8.10	$4.80	26,978
2015-11-30	$8.31	$8.32	$8.30	$8.30	$4.92	12,881
2015-11-27	$8.31	$8.31	$8.31	$8.31	$4.93	172
2015-11-25	$8.29	$8.40	$8.29	$8.39	$4.97	2,776
2015-11-24	$8.31	$8.48	$8.31	$8.39	$4.97	20,232
2015-11-23	$8.45	$8.45	$8.28	$8.31	$4.93	21,272
2015-11-20	$8.55	$8.55	$8.28	$8.28	$4.91	4,641
2015-11-19	$8.56	$8.59	$8.55	$8.55	$5.07	2,134
2015-11-18	$8.75	$8.82	$8.62	$8.67	$5.14	5,060
2015-11-17	$8.74	$8.74	$8.74	$8.74	$5.18	411
2015-11-16	$8.70	$8.80	$8.70	$8.80	$5.22	3,261
2015-11-13	$8.40	$8.51	$8.34	$8.51	$5.04	12,519
2015-11-12	$8.60	$8.60	$8.48	$8.48	$5.03	3,869
2015-11-11	$8.69	$8.73	$8.69	$8.70	$5.16	2,312
2015-11-10	$9.00	$9.00	$8.83	$8.84	$5.24	10,821
2015-11-09	$9.01	$9.18	$8.95	$8.95	$5.31	9,737
2015-11-06	$9.02	$9.43	$9.02	$9.25	$5.48	6,118
2015-11-05	$9.43	$9.43	$9.30	$9.30	$5.51	1,523
2015-11-04	$9.69	$9.72	$9.36	$9.43	$5.59	48,777
2015-11-03	$9.39	$9.68	$9.39	$9.57	$5.67	6,236
2015-11-02	$9.29	$9.29	$9.29	$9.29	$5.51	19
2015-10-30	$9.30	$9.30	$9.29	$9.29	$5.51	457
2015-10-29	$9.04	$9.32	$9.04	$9.31	$5.52	6,118
2015-10-28	$8.95	$9.16	$8.94	$9.16	$5.43	4,467
2015-10-27	$9.00	$9.25	$8.88	$8.92	$5.29	7,392
2015-10-26	$9.10	$9.46	$9.10	$9.10	$5.40	13,028
2015-10-23	$9.43	$10.34	$9.11	$9.27	$5.50	13,487
2015-10-22	$9.75	$9.76	$9.25	$9.38	$5.56	97,671
2015-10-21	$9.78	$10.47	$9.50	$9.65	$5.72	4,948
2015-10-20	$9.49	$9.58	$9.47	$9.58	$5.68	8,133
2015-10-19	$9.47	$9.47	$9.47	$9.47	$5.61	3,849
2015-10-16	$9.78	$10.12	$9.51	$9.62	$5.70	5,295
2015-10-15	$9.50	$9.56	$9.46	$9.56	$5.67	4,137
2015-10-14	$9.52	$9.52	$9.45	$9.45	$5.60	5,931
2015-10-13	$9.67	$9.90	$9.51	$9.51	$5.64	2,293
2015-10-12	$9.55	$9.74	$9.53	$9.62	$5.70	2,795
2015-10-09	$9.77	$9.84	$9.77	$9.83	$5.83	2,360
2015-10-08	$9.66	$9.89	$9.66	$9.87	$5.85	9,326
2015-10-07	$10.16	$10.16	$9.85	$9.96	$5.74	9,730
2015-10-06	$9.53	$9.92	$9.53	$9.85	$5.68	9,700
2015-10-05	$9.41	$9.64	$9.41	$9.60	$5.53	5,796
2015-10-02	$9.09	$9.30	$9.09	$9.29	$5.36	6,508
2015-10-01	$8.96	$8.99	$8.61	$8.99	$5.18	12,955
2015-09-30	$8.52	$8.73	$8.52	$8.68	$5.01	3,066
2015-09-29	$9.30	$9.32	$8.52	$8.52	$4.91	8,748
2015-09-28	$9.90	$10.10	$8.94	$8.94	$5.15	7,606
2015-09-25	$9.50	$10.02	$9.30	$9.30	$5.36	8,183
2015-09-24	$9.32	$9.40	$9.20	$9.21	$5.31	5,944
2015-09-23	$9.97	$9.97	$9.30	$9.30	$5.36	3,670
2015-09-22	$9.82	$9.82	$9.82	$9.82	$5.66	100
2015-09-21	$10.09	$10.09	$9.91	$10.01	$5.77	5,156
2015-09-18	$9.82	$9.91	$9.82	$9.88	$5.70	6,905
2015-09-17	$9.91	$10.02	$9.90	$10.02	$5.78	1,505
2015-09-16	$9.86	$9.91	$9.83	$9.91	$5.71	6,909
2015-09-15	$9.63	$9.80	$9.36	$9.76	$5.63	4,958
2015-09-14	$9.85	$9.85	$9.75	$9.75	$5.62	633
2015-09-11	$9.97	$9.97	$9.01	$9.74	$5.62	23,622
2015-09-10	$10.00	$10.01	$9.98	$9.98	$5.75	2,437
2015-09-09	$10.13	$10.13	$10.02	$10.02	$5.77	9,770
2015-09-08	$10.00	$10.10	$10.00	$10.10	$5.82	1,200
2015-09-04	$10.41	$10.41	$10.08	$10.08	$5.81	381
2015-09-03	$10.13	$10.19	$10.13	$10.18	$5.87	2,189

Morgan Stanley (MLPY) News Headlines

Recent Morgan Stanley (MLPY) News

Similar Companies to Morgan Stanley (MLPY) 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	--	--	--

Morgan Stanley (MLPY) Exchange: NYSE ARCA