The McClatchy Company (MNI) Stock

Data as of Nov. 4, 2025

$0.75 ($0.00) 0.03%

The McClatchy Company - Daily Information

Click for more stock information on The McClatchy Company.

Daily Information	Data
Date	Nov. 4, 2025
Open	$0.75
Previous Close	$0.75
High	$0.75
Low	$0.75
Adjusted Open	$0.75
Previous Adjusted Close	$0.75
Adjusted High	$0.75
Adjusted Low	$0.75

About The McClatchy Company (MNI)

DELISTED - The McClatchy Company publishes newspapers, and related digital and direct marketing products in the United States. Its newspapers include the Miami Herald, The Kansas City Star, The Sacramento Bee, The Charlotte Observer, The (Raleigh) News and Observer, and the (Fort Worth) Star-Telegram. The company operates 29 daily newspapers, Websites, mobile apps, mobile news and advertising, niche publications, direct marketing, direct mail services, and nearby community newspapers. It also owns 15.0% of CareerBuilder, LLC, which operates an online job Website, CareerBuilder.com; 33.3% of HomeFinder, LLC, which operates the online real estate Website, HomeFinder.com. The McClatchy Company was founded in 1860 and is headquartered in Sacramento, California.

Invest in The McClatchy Company (MNI)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for The McClatchy Company (MNI)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-02-13	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-02-12	$0.70	$0.75	$0.70	$0.75	$0.75	93,414
2020-02-11	$0.68	$0.72	$0.68	$0.69	$0.69	74,434
2020-02-10	$0.66	$0.70	$0.63	$0.68	$0.68	67,309
2020-02-07	$0.66	$0.74	$0.66	$0.69	$0.69	67,616
2020-02-06	$0.69	$0.75	$0.65	$0.66	$0.66	103,778
2020-02-05	$0.73	$0.75	$0.67	$0.69	$0.69	86,002
2020-02-04	$0.79	$0.84	$0.72	$0.75	$0.75	55,229
2020-02-03	$0.75	$0.86	$0.75	$0.79	$0.79	25,688
2020-01-31	$0.82	$0.85	$0.70	$0.78	$0.78	76,213
2020-01-30	$0.91	$0.91	$0.82	$0.84	$0.84	69,322
2020-01-29	$0.84	$0.97	$0.84	$0.87	$0.87	145,803
2020-01-28	$0.84	$0.84	$0.80	$0.80	$0.80	32,509
2020-01-27	$0.82	$0.85	$0.80	$0.83	$0.83	112,877
2020-01-24	$0.91	$0.99	$0.88	$0.88	$0.88	187,737
2020-01-23	$1.13	$1.13	$0.91	$0.96	$0.96	236,183
2020-01-22	$1.14	$1.22	$1.02	$1.08	$1.08	287,328
2020-01-21	$1.10	$1.27	$1.00	$1.17	$1.17	627,033
2020-01-17	$1.37	$1.39	$1.15	$1.19	$1.19	1,962,020
2020-01-16	$1.50	$2.59	$1.34	$1.50	$1.50	21,338,190
2020-01-15	$0.49	$0.49	$0.42	$0.44	$0.44	610,181
2020-01-14	$0.42	$0.47	$0.42	$0.42	$0.42	114,798
2020-01-13	$0.42	$0.46	$0.41	$0.42	$0.42	137,655
2020-01-10	$0.48	$0.48	$0.41	$0.44	$0.44	86,515
2020-01-09	$0.42	$0.46	$0.40	$0.44	$0.44	97,300
2020-01-08	$0.46	$0.48	$0.41	$0.43	$0.43	95,875
2020-01-07	$0.48	$0.55	$0.44	$0.45	$0.45	173,992
2020-01-06	$0.48	$0.56	$0.45	$0.48	$0.48	183,509
2020-01-03	$0.49	$0.51	$0.45	$0.46	$0.46	80,137
2020-01-02	$0.47	$0.52	$0.45	$0.48	$0.48	76,749
2019-12-31	$0.51	$0.52	$0.45	$0.48	$0.48	44,463
2019-12-30	$0.50	$0.55	$0.48	$0.50	$0.50	98,974
2019-12-27	$0.45	$0.62	$0.41	$0.48	$0.48	184,636
2019-12-26	$0.40	$0.48	$0.40	$0.40	$0.40	73,875
2019-12-24	$0.44	$0.45	$0.40	$0.40	$0.40	55,760
2019-12-23	$0.47	$0.47	$0.41	$0.41	$0.41	250,012
2019-12-20	$0.50	$0.50	$0.43	$0.45	$0.45	40,879
2019-12-19	$0.44	$0.50	$0.42	$0.47	$0.47	89,625
2019-12-18	$0.43	$0.46	$0.42	$0.46	$0.46	35,834
2019-12-17	$0.43	$0.43	$0.41	$0.43	$0.43	46,508
2019-12-16	$0.44	$0.44	$0.40	$0.43	$0.43	64,882
2019-12-13	$0.41	$0.44	$0.37	$0.38	$0.38	83,149
2019-12-12	$0.44	$0.44	$0.36	$0.37	$0.37	130,439
2019-12-11	$0.43	$0.48	$0.40	$0.44	$0.44	71,919
2019-12-10	$0.50	$0.50	$0.44	$0.46	$0.46	117,410
2019-12-09	$0.48	$0.55	$0.40	$0.50	$0.50	328,872
2019-12-06	$0.37	$0.58	$0.32	$0.50	$0.50	373,392
2019-12-05	$0.38	$0.40	$0.34	$0.36	$0.36	54,641
2019-12-04	$0.43	$0.43	$0.31	$0.38	$0.38	95,113
2019-12-03	$0.43	$0.43	$0.39	$0.40	$0.40	100,562
2019-12-02	$0.37	$0.45	$0.35	$0.43	$0.43	377,011
2019-11-29	$0.36	$0.38	$0.35	$0.36	$0.36	55,254
2019-11-27	$0.39	$0.39	$0.35	$0.35	$0.35	112,626
2019-11-26	$0.40	$0.40	$0.36	$0.40	$0.40	170,068
2019-11-25	$0.38	$0.40	$0.36	$0.40	$0.40	124,334
2019-11-22	$0.32	$0.41	$0.31	$0.36	$0.36	400,270
2019-11-21	$0.36	$0.37	$0.29	$0.33	$0.33	202,423
2019-11-20	$0.40	$0.43	$0.32	$0.38	$0.38	335,152
2019-11-19	$0.56	$0.59	$0.37	$0.40	$0.40	694,322
2019-11-18	$0.60	$0.65	$0.51	$0.61	$0.61	922,313
2019-11-15	$1.42	$1.42	$0.35	$0.49	$0.49	1,181,454
2019-11-14	$2.22	$2.49	$1.38	$1.40	$1.40	258,903
2019-11-13	$2.44	$2.44	$2.18	$2.28	$2.28	48,385
2019-11-12	$2.67	$2.85	$2.56	$2.61	$2.61	8,194
2019-11-11	$2.74	$2.79	$2.73	$2.73	$2.73	2,849
2019-11-08	$2.66	$2.91	$2.65	$2.73	$2.73	7,090
2019-11-07	$2.55	$3.00	$2.55	$2.87	$2.87	10,783
2019-11-06	$2.50	$2.70	$2.50	$2.70	$2.70	2,251
2019-11-05	$2.60	$2.63	$2.55	$2.55	$2.55	9,984
2019-11-04	$2.62	$2.62	$2.62	$2.62	$2.62	311
2019-11-01	$2.43	$2.43	$2.43	$2.43	$2.43	357
2019-10-31	$2.31	$2.67	$2.31	$2.60	$2.60	6,350
2019-10-30	$2.49	$2.59	$2.49	$2.59	$2.59	1,550
2019-10-29	$2.50	$2.70	$2.42	$2.46	$2.46	17,108
2019-10-28	$2.73	$2.73	$2.50	$2.50	$2.50	3,089
2019-10-25	$2.83	$2.83	$2.83	$2.83	$2.83	25
2019-10-24	$2.83	$2.83	$2.83	$2.83	$2.83	11
2019-10-23	$2.83	$2.83	$2.83	$2.83	$2.83	50
2019-10-22	$2.83	$2.83	$2.83	$2.83	$2.83	271
2019-10-21	$2.91	$2.91	$2.87	$2.87	$2.87	2,230
2019-10-18	$3.03	$3.03	$2.79	$2.79	$2.79	1,258
2019-10-17	$3.03	$3.15	$2.98	$3.10	$3.10	22,989
2019-10-16	$2.90	$3.05	$2.88	$3.01	$3.01	27,614
2019-10-15	$2.83	$3.05	$2.83	$2.90	$2.90	60,297
2019-10-14	$2.78	$2.87	$2.77	$2.85	$2.85	23,815
2019-10-11	$2.78	$2.78	$2.78	$2.78	$2.78	51
2019-10-10	$2.36	$2.79	$2.36	$2.78	$2.78	8,331
2019-10-09	$2.67	$2.79	$2.56	$2.78	$2.78	16,017
2019-10-08	$2.92	$2.92	$2.92	$2.92	$2.92	37
2019-10-07	$2.80	$2.98	$2.80	$2.92	$2.92	5,891
2019-10-04	$2.85	$2.85	$2.85	$2.85	$2.85	68
2019-10-03	$2.85	$2.85	$2.36	$2.85	$2.85	1,828
2019-10-02	$2.66	$2.89	$2.66	$2.89	$2.89	1,767
2019-10-01	$2.61	$2.83	$2.47	$2.79	$2.79	1,038
2019-09-30	$2.59	$2.83	$2.55	$2.83	$2.83	963
2019-09-27	$2.80	$3.00	$2.80	$2.87	$2.87	806
2019-09-26	$2.80	$2.88	$2.78	$2.79	$2.79	3,209
2019-09-25	$2.57	$2.82	$2.43	$2.56	$2.56	57,481
2019-09-24	$2.71	$2.80	$2.56	$2.80	$2.80	6,679
2019-09-23	$2.36	$2.61	$2.32	$2.52	$2.52	2,432
2019-09-20	$2.32	$2.67	$2.28	$2.67	$2.67	23,034
2019-09-19	$2.41	$2.54	$2.30	$2.45	$2.45	11,233
2019-09-18	$2.59	$2.76	$2.51	$2.52	$2.52	25,818
2019-09-17	$2.52	$2.67	$2.50	$2.61	$2.61	6,693
2019-09-16	$2.66	$2.80	$2.55	$2.63	$2.63	9,208
2019-09-13	$2.74	$2.86	$2.50	$2.57	$2.57	4,083
2019-09-12	$2.97	$3.14	$2.97	$3.14	$3.14	8,708
2019-09-11	$2.70	$3.08	$2.70	$3.08	$3.08	28,552
2019-09-10	$2.48	$2.70	$2.45	$2.70	$2.70	6,514
2019-09-09	$2.55	$2.75	$2.31	$2.58	$2.58	4,187
2019-09-06	$2.49	$2.62	$2.29	$2.57	$2.57	5,664
2019-09-05	$2.25	$2.41	$2.14	$2.14	$2.14	4,154
2019-09-04	$2.35	$2.35	$2.35	$2.35	$2.35	328
2019-09-03	$2.44	$2.64	$2.14	$2.55	$2.55	8,347
2019-08-30	$2.46	$2.46	$2.46	$2.46	$2.46	393
2019-08-29	$2.35	$2.57	$2.35	$2.50	$2.50	11,323
2019-08-28	$2.37	$2.47	$2.28	$2.42	$2.42	16,618
2019-08-27	$2.31	$2.39	$2.23	$2.28	$2.28	5,740
2019-08-26	$2.60	$2.60	$2.28	$2.28	$2.28	12,554
2019-08-23	$2.43	$2.46	$2.43	$2.46	$2.46	339
2019-08-22	$2.35	$2.52	$2.35	$2.50	$2.50	21,816
2019-08-21	$2.50	$2.71	$2.50	$2.69	$2.69	6,425
2019-08-20	$2.55	$2.67	$2.32	$2.38	$2.38	2,690
2019-08-19	$2.27	$2.62	$2.12	$2.58	$2.58	87,003
2019-08-16	$2.19	$2.41	$2.19	$2.30	$2.30	11,023
2019-08-15	$2.34	$2.38	$2.25	$2.33	$2.33	5,248
2019-08-14	$2.35	$2.50	$2.18	$2.31	$2.31	42,940
2019-08-13	$2.21	$2.63	$2.14	$2.34	$2.34	36,554
2019-08-12	$2.25	$2.25	$2.18	$2.19	$2.19	3,148
2019-08-09	$2.20	$2.25	$2.13	$2.25	$2.25	25,376
2019-08-08	$2.28	$2.28	$2.21	$2.21	$2.21	1,305
2019-08-07	$2.12	$2.12	$2.12	$2.12	$2.12	300
2019-08-06	$2.34	$2.36	$2.12	$2.12	$2.12	9,526
2019-08-05	$2.36	$2.38	$2.36	$2.38	$2.38	676
2019-08-02	$2.25	$2.25	$2.25	$2.25	$2.25	32
2019-08-01	$2.40	$2.40	$2.25	$2.25	$2.25	1,439
2019-07-31	$2.29	$2.42	$2.21	$2.21	$2.21	12,334
2019-07-30	$2.37	$2.43	$2.37	$2.43	$2.43	736
2019-07-29	$2.45	$2.45	$2.29	$2.29	$2.29	2,024
2019-07-26	$2.32	$2.41	$2.24	$2.27	$2.27	11,747
2019-07-25	$2.32	$2.38	$2.28	$2.35	$2.35	6,604
2019-07-24	$2.33	$2.43	$2.21	$2.31	$2.31	45,485
2019-07-23	$2.26	$2.68	$2.26	$2.34	$2.34	59,230
2019-07-22	$2.39	$2.60	$2.20	$2.22	$2.22	43,741
2019-07-19	$2.60	$2.61	$2.38	$2.48	$2.48	30,179
2019-07-18	$2.45	$2.70	$2.43	$2.69	$2.69	24,002
2019-07-17	$2.66	$2.70	$2.32	$2.54	$2.54	61,573
2019-07-16	$2.37	$2.75	$2.37	$2.64	$2.64	59,806
2019-07-15	$2.50	$2.66	$2.30	$2.35	$2.35	43,692
2019-07-12	$2.70	$2.85	$2.59	$2.59	$2.59	24,841
2019-07-11	$2.46	$2.80	$2.24	$2.75	$2.75	9,624
2019-07-10	$2.62	$2.62	$2.42	$2.42	$2.42	1,654
2019-07-09	$2.33	$2.65	$2.33	$2.62	$2.62	3,218
2019-07-08	$2.46	$2.79	$2.25	$2.32	$2.32	6,524
2019-07-05	$2.36	$2.55	$2.17	$2.52	$2.52	4,229
2019-07-03	$2.61	$2.82	$2.45	$2.45	$2.45	13,135
2019-07-02	$2.76	$3.00	$2.25	$2.63	$2.63	33,492
2019-07-01	$2.69	$2.72	$2.61	$2.63	$2.63	17,553
2019-06-28	$2.70	$2.84	$2.61	$2.61	$2.61	32,688
2019-06-27	$2.68	$2.90	$2.61	$2.62	$2.62	23,557
2019-06-26	$2.63	$2.71	$2.63	$2.65	$2.65	2,968
2019-06-25	$2.86	$3.23	$2.61	$2.61	$2.61	33,458
2019-06-24	$2.65	$2.86	$2.63	$2.83	$2.83	24,418
2019-06-21	$2.76	$2.92	$2.61	$2.61	$2.61	12,350
2019-06-20	$2.69	$2.94	$2.69	$2.94	$2.94	2,113
2019-06-19	$2.88	$3.10	$2.40	$2.68	$2.68	30,369
2019-06-18	$2.74	$3.09	$2.66	$2.85	$2.85	18,490
2019-06-17	$2.64	$3.08	$2.64	$2.75	$2.75	26,074
2019-06-14	$2.15	$3.14	$2.15	$2.65	$2.65	17,735
2019-06-13	$2.59	$2.69	$2.29	$2.60	$2.60	30,163
2019-06-12	$2.15	$2.54	$2.11	$2.54	$2.54	41,665
2019-06-11	$2.15	$2.48	$2.15	$2.16	$2.16	25,501
2019-06-10	$2.24	$2.40	$2.15	$2.16	$2.16	36,190
2019-06-07	$2.49	$2.68	$2.23	$2.25	$2.25	56,115
2019-06-06	$2.25	$2.46	$2.25	$2.46	$2.46	19,304
2019-06-05	$2.24	$2.42	$2.22	$2.22	$2.22	19,913
2019-06-04	$2.24	$2.34	$2.24	$2.28	$2.28	2,638
2019-06-03	$2.39	$2.45	$2.15	$2.29	$2.29	15,756
2019-05-31	$2.49	$2.74	$2.29	$2.33	$2.33	12,520
2019-05-30	$2.20	$2.48	$2.14	$2.48	$2.48	34,515
2019-05-29	$2.59	$2.59	$2.10	$2.10	$2.10	4,342
2019-05-28	$2.50	$2.66	$2.05	$2.42	$2.42	41,927
2019-05-24	$2.07	$2.45	$1.95	$2.45	$2.45	21,744
2019-05-23	$2.18	$2.18	$1.96	$2.00	$2.00	44,135
2019-05-22	$2.24	$2.41	$2.11	$2.15	$2.15	19,580
2019-05-21	$2.32	$2.41	$2.13	$2.22	$2.22	17,721
2019-05-20	$2.27	$2.27	$2.14	$2.18	$2.18	4,702
2019-05-17	$2.30	$2.30	$2.13	$2.23	$2.23	9,009
2019-05-16	$2.43	$2.43	$2.29	$2.29	$2.29	6,345
2019-05-15	$2.76	$2.76	$2.35	$2.44	$2.44	30,409
2019-05-14	$2.53	$2.74	$2.51	$2.63	$2.63	4,606
2019-05-13	$3.09	$3.10	$2.52	$2.55	$2.55	26,022
2019-05-10	$3.01	$3.12	$2.70	$2.80	$2.80	40,901
2019-05-09	$2.85	$3.32	$2.80	$2.85	$2.85	36,586
2019-05-08	$3.03	$3.26	$2.90	$2.99	$2.99	32,980
2019-05-07	$3.01	$3.19	$2.85	$2.87	$2.87	58,071
2019-05-06	$3.05	$3.27	$2.97	$3.00	$3.00	51,304
2019-05-03	$3.09	$3.38	$3.05	$3.15	$3.15	35,526
2019-05-02	$3.12	$3.30	$3.08	$3.12	$3.12	40,581
2019-05-01	$3.15	$3.32	$3.12	$3.12	$3.12	19,353
2019-04-30	$3.22	$3.23	$3.11	$3.12	$3.12	43,105
2019-04-29	$3.20	$3.40	$3.20	$3.25	$3.25	19,991
2019-04-26	$3.21	$3.38	$3.16	$3.19	$3.19	37,077
2019-04-25	$3.30	$3.48	$3.25	$3.27	$3.27	17,303
2019-04-24	$3.75	$3.75	$3.30	$3.30	$3.30	66,245
2019-04-23	$3.25	$3.36	$3.18	$3.25	$3.25	73,374
2019-04-22	$3.33	$3.49	$3.30	$3.31	$3.31	36,064
2019-04-18	$3.37	$3.64	$3.30	$3.43	$3.43	35,413
2019-04-17	$3.63	$3.63	$3.43	$3.58	$3.58	10,519
2019-04-16	$3.52	$3.70	$3.35	$3.44	$3.44	31,976
2019-04-15	$3.90	$3.91	$3.43	$3.48	$3.48	29,043
2019-04-12	$3.74	$4.22	$3.74	$3.95	$3.95	22,585
2019-04-11	$3.92	$3.92	$3.54	$3.73	$3.73	21,195
2019-04-10	$4.17	$4.20	$3.95	$3.95	$3.95	5,171
2019-04-09	$4.41	$4.42	$4.20	$4.20	$4.20	44,182
2019-04-08	$4.72	$4.75	$4.51	$4.51	$4.51	22,293
2019-04-05	$4.58	$4.75	$4.50	$4.52	$4.52	31,452
2019-04-04	$4.41	$4.77	$4.41	$4.53	$4.53	26,460
2019-04-03	$4.58	$4.84	$4.58	$4.60	$4.60	34,442
2019-04-02	$4.69	$4.97	$4.50	$4.50	$4.50	96,375
2019-04-01	$4.89	$5.05	$4.70	$4.77	$4.77	44,177
2019-03-29	$5.01	$5.29	$4.90	$5.00	$5.00	99,531
2019-03-28	$5.25	$5.40	$5.01	$5.25	$5.25	33,003
2019-03-27	$5.41	$5.49	$5.17	$5.30	$5.30	52,278
2019-03-26	$4.69	$5.41	$4.68	$5.27	$5.27	30,212
2019-03-25	$4.90	$5.09	$4.71	$4.85	$4.85	39,462
2019-03-22	$5.17	$5.17	$4.90	$4.90	$4.90	59,683
2019-03-21	$4.65	$5.33	$4.65	$5.33	$5.33	34,571
2019-03-20	$4.88	$4.88	$4.58	$4.58	$4.58	10,901
2019-03-19	$4.71	$4.73	$4.68	$4.68	$4.68	31,036
2019-03-18	$4.99	$5.00	$4.75	$4.76	$4.76	46,598
2019-03-15	$5.07	$5.20	$4.91	$4.91	$4.91	30,791
2019-03-14	$5.20	$5.36	$4.79	$5.19	$5.19	64,425
2019-03-13	$5.05	$5.30	$5.05	$5.29	$5.29	28,761
2019-03-12	$5.10	$5.20	$5.05	$5.06	$5.06	19,795
2019-03-11	$5.29	$5.38	$5.10	$5.10	$5.10	13,627
2019-03-08	$5.24	$5.60	$5.24	$5.37	$5.37	18,935
2019-03-07	$5.65	$5.75	$5.24	$5.24	$5.24	35,887
2019-03-06	$5.62	$5.69	$5.41	$5.41	$5.41	12,234
2019-03-05	$5.51	$5.72	$5.49	$5.66	$5.66	19,381
2019-03-04	$5.64	$5.65	$5.50	$5.50	$5.50	6,766
2019-03-01	$5.79	$5.79	$5.60	$5.66	$5.66	7,233
2019-02-28	$5.76	$5.76	$5.55	$5.70	$5.70	13,401
2019-02-27	$5.58	$5.82	$5.58	$5.63	$5.63	2,080
2019-02-26	$5.50	$5.55	$5.40	$5.55	$5.55	10,510
2019-02-25	$5.51	$5.61	$5.50	$5.51	$5.51	6,312
2019-02-22	$5.72	$5.72	$5.50	$5.50	$5.50	2,402
2019-02-21	$5.68	$5.88	$5.60	$5.69	$5.69	11,696
2019-02-20	$5.75	$5.95	$5.61	$5.61	$5.61	13,212
2019-02-19	$6.01	$6.01	$5.70	$5.70	$5.70	7,861
2019-02-15	$5.93	$6.05	$5.93	$6.00	$6.00	1,185
2019-02-14	$6.16	$6.23	$5.86	$5.86	$5.86	2,375
2019-02-13	$5.78	$6.15	$5.78	$6.12	$6.12	11,523
2019-02-12	$5.66	$6.08	$5.66	$6.00	$6.00	4,254
2019-02-11	$5.85	$5.93	$5.28	$5.55	$5.55	19,436
2019-02-08	$5.86	$6.15	$5.78	$5.82	$5.82	9,291
2019-02-07	$5.87	$5.89	$5.85	$5.85	$5.85	3,892
2019-02-06	$6.00	$6.09	$5.85	$5.85	$5.85	4,145
2019-02-05	$6.18	$6.25	$6.00	$6.00	$6.00	13,248
2019-02-04	$6.00	$6.27	$6.00	$6.10	$6.10	15,970
2019-02-01	$5.94	$6.17	$5.90	$6.01	$6.01	13,855
2019-01-31	$6.00	$6.37	$5.76	$5.85	$5.85	28,955
2019-01-30	$6.30	$6.30	$5.97	$5.97	$5.97	13,207
2019-01-29	$6.51	$6.52	$6.09	$6.35	$6.35	13,013
2019-01-28	$6.98	$7.36	$6.40	$6.57	$6.57	44,622
2019-01-25	$7.01	$7.13	$6.75	$7.11	$7.11	27,132
2019-01-24	$7.25	$7.25	$7.02	$7.02	$7.02	2,030
2019-01-23	$7.56	$7.56	$7.32	$7.32	$7.32	719
2019-01-22	$7.24	$7.26	$7.22	$7.22	$7.22	603
2019-01-18	$7.67	$7.67	$7.22	$7.22	$7.22	7,210
2019-01-17	$7.23	$7.74	$7.19	$7.60	$7.60	4,480
2019-01-16	$7.79	$7.79	$7.03	$7.59	$7.59	9,631
2019-01-15	$8.03	$8.03	$7.37	$7.50	$7.50	9,212
2019-01-14	$7.84	$7.87	$7.39	$7.47	$7.47	9,577
2019-01-11	$7.31	$7.50	$7.21	$7.48	$7.48	1,816
2019-01-10	$8.00	$8.00	$7.54	$7.67	$7.67	442
2019-01-09	$6.90	$7.68	$6.90	$7.50	$7.50	2,472
2019-01-08	$7.99	$7.99	$7.50	$7.50	$7.50	7,385
2019-01-07	$6.80	$7.83	$6.80	$7.70	$7.70	9,048
2019-01-04	$7.49	$7.69	$7.49	$7.62	$7.62	937
2019-01-03	$7.68	$7.95	$7.04	$7.95	$7.95	1,699
2019-01-02	$7.66	$7.92	$7.61	$7.61	$7.61	1,614
2018-12-31	$8.03	$8.21	$7.53	$7.65	$7.65	10,553
2018-12-28	$7.50	$8.25	$7.50	$8.20	$8.20	11,168
2018-12-27	$7.60	$7.98	$7.57	$7.57	$7.57	2,586
2018-12-26	$7.95	$8.13	$7.94	$8.10	$8.10	19,728
2018-12-24	$7.85	$7.99	$7.85	$7.95	$7.95	7,169
2018-12-21	$7.04	$7.84	$7.04	$7.84	$7.84	6,774
2018-12-20	$7.74	$7.85	$7.74	$7.81	$7.81	6,865
2018-12-19	$7.05	$7.95	$7.00	$7.83	$7.83	3,683
2018-12-18	$7.95	$7.95	$7.78	$7.78	$7.78	436
2018-12-17	$7.40	$8.05	$6.76	$8.00	$8.00	14,598
2018-12-14	$7.28	$7.99	$7.28	$7.50	$7.50	5,587
2018-12-13	$7.27	$8.00	$7.27	$8.00	$8.00	30,824
2018-12-12	$7.76	$8.00	$7.40	$7.52	$7.52	5,687
2018-12-11	$7.41	$8.00	$7.41	$7.65	$7.65	3,392
2018-12-10	$8.00	$8.00	$8.00	$8.00	$8.00	251
2018-12-07	$6.54	$8.00	$6.26	$8.00	$8.00	7,296
2018-12-06	$6.88	$6.90	$6.13	$6.50	$6.50	6,838
2018-12-04	$6.31	$6.95	$5.83	$6.94	$6.94	10,290
2018-12-03	$6.32	$7.10	$6.15	$7.00	$7.00	23,210
2018-11-30	$6.25	$6.70	$6.25	$6.39	$6.39	5,910
2018-11-29	$6.30	$6.30	$6.12	$6.24	$6.24	17,976
2018-11-28	$6.35	$6.35	$6.29	$6.29	$6.29	2,575
2018-11-27	$6.59	$6.59	$6.38	$6.38	$6.38	2,282
2018-11-26	$6.72	$6.72	$6.66	$6.70	$6.70	1,325
2018-11-23	$6.99	$6.99	$6.99	$6.99	$6.99	23
2018-11-21	$7.00	$7.00	$6.99	$6.99	$6.99	2,673
2018-11-20	$6.85	$6.90	$6.70	$6.90	$6.90	7,511
2018-11-19	$6.70	$7.09	$6.70	$6.82	$6.82	3,747
2018-11-16	$6.80	$7.41	$6.70	$6.70	$6.70	8,130
2018-11-15	$7.20	$7.20	$7.20	$7.20	$7.20	436
2018-11-14	$7.00	$7.03	$6.78	$7.00	$7.00	28,010
2018-11-13	$7.28	$7.31	$6.83	$7.09	$7.09	6,060
2018-11-12	$7.10	$7.97	$7.02	$7.44	$7.44	4,255
2018-11-09	$7.35	$8.08	$7.22	$7.85	$7.85	9,214
2018-11-08	$6.90	$7.05	$6.90	$7.01	$7.01	9,140
2018-11-07	$7.35	$7.35	$6.95	$7.00	$7.00	56,891
2018-11-06	$7.34	$7.35	$7.20	$7.20	$7.20	18,264
2018-11-05	$7.18	$7.60	$7.18	$7.48	$7.48	1,343
2018-11-02	$7.96	$8.04	$7.25	$7.25	$7.25	4,574
2018-11-01	$7.62	$8.18	$7.58	$7.80	$7.80	10,819
2018-10-31	$7.51	$7.77	$7.19	$7.68	$7.68	7,276
2018-10-30	$7.52	$7.98	$7.22	$7.51	$7.51	9,057
2018-10-29	$7.83	$7.90	$7.53	$7.53	$7.53	863
2018-10-26	$7.81	$7.81	$7.79	$7.79	$7.79	1,145
2018-10-25	$7.84	$7.90	$7.79	$7.79	$7.79	13,359
2018-10-24	$7.94	$8.20	$7.94	$8.00	$8.00	7,215
2018-10-23	$7.89	$8.19	$7.81	$8.02	$8.02	4,734
2018-10-22	$7.90	$7.90	$7.90	$7.90	$7.90	355
2018-10-19	$8.00	$8.10	$8.00	$8.00	$8.00	8,072
2018-10-18	$8.07	$8.42	$8.00	$8.00	$8.00	3,281
2018-10-17	$8.00	$8.65	$8.00	$8.26	$8.26	11,249
2018-10-16	$8.05	$8.10	$8.00	$8.02	$8.02	10,137
2018-10-15	$8.10	$8.12	$8.05	$8.10	$8.10	4,994
2018-10-12	$8.15	$8.18	$8.10	$8.10	$8.10	9,546
2018-10-11	$8.47	$8.74	$8.15	$8.20	$8.20	4,383
2018-10-10	$8.45	$8.67	$8.33	$8.53	$8.53	8,283
2018-10-09	$8.45	$8.45	$8.20	$8.24	$8.24	3,114
2018-10-08	$8.21	$9.01	$8.20	$8.55	$8.55	11,600
2018-10-05	$8.27	$8.27	$8.25	$8.25	$8.25	2,734
2018-10-04	$8.26	$8.26	$8.26	$8.26	$8.26	62
2018-10-03	$8.51	$8.53	$8.26	$8.26	$8.26	1,404
2018-10-02	$8.49	$8.49	$8.49	$8.49	$8.49	400
2018-10-01	$8.25	$8.74	$8.25	$8.74	$8.74	4,064
2018-09-28	$8.51	$8.51	$8.51	$8.51	$8.51	340
2018-09-27	$8.29	$8.31	$8.25	$8.26	$8.26	883
2018-09-26	$8.36	$8.41	$8.30	$8.30	$8.30	6,037
2018-09-25	$8.35	$8.42	$8.31	$8.42	$8.42	7,569
2018-09-24	$8.44	$8.46	$8.40	$8.41	$8.41	4,650
2018-09-21	$8.77	$8.80	$8.77	$8.80	$8.80	1,428
2018-09-20	$8.50	$8.64	$8.50	$8.56	$8.56	2,465
2018-09-19	$8.51	$8.55	$8.50	$8.50	$8.50	3,794
2018-09-18	$8.51	$9.25	$8.50	$8.50	$8.50	3,700
2018-09-17	$8.75	$9.07	$8.32	$8.50	$8.50	10,600
2018-09-14	$8.79	$8.94	$8.75	$8.75	$8.75	2,710
2018-09-13	$8.95	$8.95	$8.95	$8.95	$8.95	348
2018-09-12	$8.79	$8.93	$8.79	$8.85	$8.85	5,155
2018-09-11	$8.80	$8.96	$8.80	$8.80	$8.80	1,377
2018-09-10	$8.87	$8.87	$8.80	$8.81	$8.81	1,997
2018-09-07	$8.81	$8.88	$8.81	$8.83	$8.83	1,499
2018-09-06	$8.81	$8.96	$8.81	$8.96	$8.96	1,203
2018-09-05	$8.91	$9.03	$8.85	$8.85	$8.85	2,087
2018-09-04	$8.90	$9.00	$8.81	$8.81	$8.81	1,735
2018-08-31	$8.88	$9.03	$8.88	$9.00	$9.00	1,010
2018-08-30	$9.00	$9.00	$9.00	$9.00	$9.00	66
2018-08-29	$8.91	$9.00	$8.80	$9.00	$9.00	3,508
2018-08-28	$8.92	$9.01	$8.92	$9.01	$9.01	761
2018-08-27	$9.00	$9.19	$9.00	$9.00	$9.00	6,134
2018-08-24	$9.06	$9.17	$8.79	$9.07	$9.07	3,549
2018-08-23	$9.01	$9.10	$9.00	$9.10	$9.10	2,016
2018-08-22	$9.14	$9.15	$9.07	$9.10	$9.10	3,084
2018-08-21	$9.24	$9.24	$9.06	$9.06	$9.06	2,978
2018-08-20	$9.17	$9.36	$9.17	$9.36	$9.36	4,006
2018-08-17	$9.94	$9.94	$9.00	$9.34	$9.34	1,633
2018-08-16	$9.09	$9.20	$9.09	$9.13	$9.13	642
2018-08-15	$9.22	$9.22	$9.00	$9.11	$9.11	4,213
2018-08-14	$9.11	$9.37	$9.08	$9.36	$9.36	4,291
2018-08-13	$9.92	$9.92	$9.07	$9.07	$9.07	13,885
2018-08-10	$9.56	$9.87	$9.50	$9.74	$9.74	3,514
2018-08-09	$9.83	$10.01	$9.56	$9.87	$9.87	3,597
2018-08-08	$9.76	$9.81	$9.57	$9.74	$9.74	1,852
2018-08-07	$9.75	$9.89	$9.71	$9.87	$9.87	1,555
2018-08-06	$9.98	$9.98	$9.61	$9.68	$9.68	2,959
2018-08-03	$9.50	$10.15	$9.50	$9.69	$9.69	9,026
2018-08-02	$10.08	$10.09	$9.96	$10.00	$10.00	3,434
2018-08-01	$9.55	$9.67	$9.55	$9.59	$9.59	3,402
2018-07-31	$9.85	$10.00	$9.75	$9.75	$9.75	3,031
2018-07-30	$10.23	$10.25	$9.85	$10.05	$10.05	2,883
2018-07-27	$10.29	$10.40	$10.04	$10.06	$10.06	1,587
2018-07-26	$9.98	$10.00	$9.64	$10.00	$10.00	1,291
2018-07-25	$9.77	$10.00	$9.50	$9.96	$9.96	13,702
2018-07-24	$10.20	$10.21	$9.84	$9.84	$9.84	2,177
2018-07-23	$10.18	$10.18	$10.00	$10.00	$10.00	721
2018-07-20	$10.25	$10.33	$10.00	$10.00	$10.00	4,908
2018-07-19	$10.30	$10.44	$10.17	$10.23	$10.23	1,741
2018-07-18	$10.18	$10.38	$10.18	$10.22	$10.22	11,071
2018-07-17	$9.72	$10.30	$9.72	$10.18	$10.18	3,884
2018-07-16	$9.66	$9.67	$9.50	$9.50	$9.50	9,061
2018-07-13	$9.69	$9.69	$9.50	$9.50	$9.50	1,351
2018-07-12	$9.72	$9.72	$9.72	$9.72	$9.72	31
2018-07-11	$9.72	$9.72	$9.72	$9.72	$9.72	200
2018-07-10	$9.77	$9.88	$9.57	$9.72	$9.72	5,835
2018-07-09	$9.74	$9.94	$9.61	$9.75	$9.75	8,166
2018-07-06	$9.74	$9.76	$9.67	$9.74	$9.74	3,103
2018-07-05	$9.66	$9.80	$9.60	$9.73	$9.73	5,775
2018-07-03	$9.82	$9.86	$9.68	$9.86	$9.86	1,817
2018-07-02	$9.88	$10.15	$9.65	$9.66	$9.66	4,087
2018-06-29	$9.82	$9.98	$9.75	$9.95	$9.95	4,958
2018-06-28	$9.84	$9.94	$9.63	$9.75	$9.75	20,555
2018-06-27	$10.00	$10.08	$9.77	$9.77	$9.77	3,504
2018-06-26	$9.65	$10.00	$9.51	$9.88	$9.88	18,471
2018-06-25	$10.20	$10.50	$9.53	$9.90	$9.90	20,407
2018-06-22	$9.81	$10.10	$9.52	$10.10	$10.10	37,574
2018-06-21	$9.56	$9.80	$9.56	$9.80	$9.80	2,053
2018-06-20	$9.83	$10.02	$9.83	$10.02	$10.02	3,595
2018-06-19	$10.07	$10.15	$9.63	$9.76	$9.76	15,791
2018-06-18	$10.25	$10.25	$9.76	$10.09	$10.09	1,576
2018-06-15	$10.33	$10.33	$9.51	$9.75	$9.75	2,600
2018-06-14	$9.70	$9.73	$9.52	$9.52	$9.52	3,694
2018-06-13	$9.70	$9.70	$9.53	$9.70	$9.70	5,030
2018-06-12	$9.75	$9.87	$9.70	$9.70	$9.70	9,179
2018-06-11	$9.85	$10.07	$9.70	$9.87	$9.87	8,367
2018-06-08	$9.89	$10.17	$9.78	$9.78	$9.78	3,602
2018-06-07	$9.13	$10.35	$9.13	$9.96	$9.96	4,760
2018-06-06	$10.29	$10.34	$9.74	$9.81	$9.81	32,635
2018-06-05	$10.41	$10.50	$10.30	$10.36	$10.36	77,179
2018-06-04	$10.25	$10.55	$10.19	$10.19	$10.19	41,664
2018-06-01	$10.28	$10.37	$9.73	$10.36	$10.36	9,065
2018-05-31	$10.05	$10.28	$10.00	$10.28	$10.28	10,121
2018-05-30	$9.99	$10.64	$9.92	$10.10	$9.95	54,911
2018-05-29	$10.34	$10.67	$10.33	$10.36	$10.20	9,484
2018-05-25	$10.31	$10.71	$10.30	$10.35	$10.19	16,284
2018-05-24	$10.30	$10.36	$10.23	$10.30	$10.14	2,297
2018-05-23	$10.10	$10.43	$10.09	$10.15	$9.99	6,913
2018-05-22	$10.14	$10.45	$10.02	$10.20	$10.04	3,839
2018-05-21	$10.20	$10.20	$10.10	$10.19	$10.03	3,799
2018-05-18	$10.20	$10.32	$10.14	$10.16	$10.00	2,471
2018-05-17	$10.12	$10.17	$9.78	$10.16	$10.00	18,877
2018-05-16	$10.10	$10.33	$10.10	$10.10	$9.95	36,975
2018-05-15	$10.20	$10.42	$10.05	$10.11	$9.96	2,892
2018-05-14	$10.30	$10.40	$10.20	$10.28	$10.12	5,807
2018-05-11	$9.70	$10.30	$9.70	$10.20	$10.04	173,164
2018-05-10	$9.70	$9.78	$9.70	$9.70	$9.55	7,189
2018-05-09	$10.00	$10.00	$9.70	$9.70	$9.55	1,377
2018-05-08	$9.76	$10.09	$9.71	$9.72	$9.57	3,052
2018-05-07	$9.68	$9.91	$9.68	$9.76	$9.61	17,201
2018-05-04	$9.50	$9.95	$9.50	$9.71	$9.56	17,593
2018-05-03	$9.49	$9.68	$9.45	$9.50	$9.35	44,365
2018-05-02	$9.31	$9.50	$9.24	$9.33	$9.19	20,575
2018-05-01	$9.03	$9.40	$9.03	$9.40	$9.26	10,194
2018-04-30	$9.00	$9.44	$9.00	$9.44	$9.30	10,518
2018-04-27	$9.48	$9.50	$9.05	$9.27	$9.13	9,577
2018-04-26	$9.40	$9.40	$9.18	$9.29	$9.15	61,669
2018-04-25	$9.34	$9.34	$9.34	$9.34	$9.20	8
2018-04-24	$9.31	$9.34	$9.30	$9.34	$9.20	3,038
2018-04-23	$9.29	$9.29	$9.29	$9.29	$9.15	313
2018-04-20	$9.29	$9.29	$9.29	$9.29	$9.15	14
2018-04-19	$9.30	$9.68	$9.28	$9.29	$9.15	8,110
2018-04-18	$9.20	$9.25	$9.20	$9.22	$9.08	8,775
2018-04-17	$9.15	$9.20	$9.07	$9.20	$9.06	24,878
2018-04-16	$9.30	$9.31	$9.19	$9.19	$9.05	2,500
2018-04-13	$9.33	$9.33	$9.25	$9.29	$9.15	5,284
2018-04-12	$9.26	$9.34	$9.20	$9.30	$9.16	1,719
2018-04-11	$9.26	$9.29	$9.25	$9.29	$9.15	2,514
2018-04-10	$9.25	$9.26	$9.12	$9.25	$9.11	1,952
2018-04-09	$9.24	$9.30	$9.10	$9.30	$9.16	6,872
2018-04-06	$9.23	$9.25	$9.20	$9.23	$9.09	5,047
2018-04-05	$9.19	$9.29	$9.19	$9.20	$9.06	3,415
2018-04-04	$9.22	$9.30	$9.20	$9.20	$9.06	7,633
2018-04-03	$9.30	$9.30	$9.19	$9.19	$9.05	4,204
2018-04-02	$9.31	$9.40	$9.30	$9.30	$9.16	6,244
2018-03-29	$9.19	$9.30	$9.19	$9.25	$9.11	5,526
2018-03-28	$9.24	$9.24	$9.19	$9.19	$9.05	7,126
2018-03-27	$9.25	$9.34	$9.19	$9.30	$9.16	10,628
2018-03-26	$9.30	$9.50	$9.20	$9.45	$9.31	24,975
2018-03-23	$9.19	$9.25	$9.19	$9.25	$9.11	699
2018-03-22	$9.02	$9.02	$9.00	$9.01	$8.87	567
2018-03-21	$9.16	$9.50	$9.00	$9.02	$8.88	22,614
2018-03-20	$9.38	$9.50	$9.16	$9.16	$9.02	24,347
2018-03-19	$9.55	$9.59	$9.24	$9.54	$9.39	16,871
2018-03-16	$9.21	$9.52	$9.13	$9.52	$9.37	16,931
2018-03-15	$9.17	$9.17	$9.02	$9.15	$9.01	356
2018-03-14	$9.17	$9.35	$9.09	$9.09	$8.95	319
2018-03-13	$9.25	$9.35	$9.08	$9.08	$8.94	1,477
2018-03-12	$9.22	$9.41	$9.16	$9.16	$9.02	4,566
2018-03-09	$9.16	$9.68	$9.16	$9.28	$9.14	17,767
2018-03-08	$9.12	$9.33	$9.00	$9.33	$9.19	1,447
2018-03-07	$9.14	$9.21	$9.05	$9.05	$8.91	2,996
2018-03-06	$9.19	$9.27	$9.10	$9.10	$8.96	4,614
2018-03-05	$9.10	$9.62	$9.10	$9.10	$8.96	16,310
2018-03-02	$9.26	$9.65	$9.10	$9.55	$9.40	20,372
2018-03-01	$9.28	$9.28	$9.05	$9.10	$8.96	7,805
2018-02-28	$9.24	$9.76	$9.23	$9.23	$9.09	72,146
2018-02-27	$9.10	$9.29	$9.00	$9.16	$9.02	158,804
2018-02-26	$8.76	$9.04	$8.76	$9.04	$8.90	12,654
2018-02-23	$8.90	$8.98	$8.56	$8.64	$8.51	4,679
2018-02-22	$8.59	$9.00	$8.16	$8.79	$8.66	15,049
2018-02-21	$8.58	$8.67	$8.26	$8.51	$8.38	1,382
2018-02-20	$8.93	$9.00	$8.16	$8.51	$8.38	5,755
2018-02-16	$8.03	$8.90	$8.03	$8.90	$8.76	20,371
2018-02-15	$8.50	$8.92	$8.00	$8.20	$8.07	29,653
2018-02-14	$8.51	$8.58	$7.96	$8.40	$8.27	6,914
2018-02-13	$8.95	$8.95	$8.10	$8.49	$8.36	22,717
2018-02-12	$8.25	$8.99	$7.62	$8.88	$8.74	17,205
2018-02-09	$7.98	$8.75	$7.74	$8.19	$8.06	14,148
2018-02-08	$9.06	$9.06	$8.64	$8.72	$8.59	1,612
2018-02-07	$9.40	$9.40	$8.70	$8.99	$8.85	17,779
2018-02-06	$8.59	$9.11	$8.18	$8.50	$8.37	14,348
2018-02-05	$9.03	$9.13	$8.40	$8.59	$8.46	1,861
2018-02-02	$8.43	$9.20	$8.29	$9.00	$8.86	8,017
2018-02-01	$8.88	$9.00	$8.36	$8.36	$8.23	10,399
2018-01-31	$8.77	$9.15	$8.77	$9.15	$9.01	6,467
2018-01-30	$8.99	$9.08	$8.77	$8.77	$8.64	13,952
2018-01-29	$8.68	$8.99	$8.68	$8.99	$8.85	7,577
2018-01-26	$8.96	$9.00	$8.94	$8.97	$8.83	6,869
2018-01-25	$9.01	$9.04	$8.32	$9.03	$8.89	2,178
2018-01-24	$8.76	$9.09	$8.76	$9.09	$8.95	6,815
2018-01-23	$8.90	$8.95	$8.88	$8.88	$8.74	5,704
2018-01-22	$8.86	$9.00	$8.80	$8.88	$8.74	7,771
2018-01-19	$9.00	$9.05	$9.00	$9.04	$8.90	2,044
2018-01-18	$8.66	$9.20	$8.63	$8.96	$8.82	16,156
2018-01-17	$8.89	$9.35	$8.80	$9.05	$8.91	6,291
2018-01-16	$9.08	$9.08	$8.73	$8.95	$8.81	9,092
2018-01-12	$9.02	$9.40	$9.01	$9.01	$8.87	6,986
2018-01-11	$9.21	$9.21	$9.12	$9.12	$8.98	441
2018-01-10	$9.01	$9.31	$8.96	$9.31	$9.17	5,995
2018-01-09	$9.33	$9.33	$8.80	$8.99	$8.85	9,086
2018-01-08	$9.41	$9.45	$9.15	$9.15	$9.01	23,268
2018-01-05	$8.95	$9.50	$8.95	$9.28	$9.14	10,817
2018-01-04	$9.14	$9.14	$8.93	$8.95	$8.81	13,983
2018-01-03	$8.78	$9.49	$8.78	$9.08	$8.94	16,754
2018-01-02	$8.99	$9.33	$8.77	$9.30	$9.16	3,177
2017-12-29	$8.80	$9.19	$8.78	$8.93	$8.79	15,366
2017-12-28	$8.76	$9.05	$8.76	$8.91	$8.77	5,573
2017-12-27	$8.89	$9.04	$8.89	$9.00	$8.86	26,680
2017-12-26	$9.27	$9.27	$8.76	$8.93	$8.79	47,350
2017-12-22	$9.25	$9.40	$9.24	$9.40	$9.26	14,953
2017-12-21	$9.34	$9.34	$8.63	$9.20	$9.06	19,560
2017-12-20	$9.05	$9.14	$8.77	$9.09	$8.95	14,734
2017-12-19	$9.29	$9.30	$8.79	$9.19	$9.05	20,793
2017-12-18	$9.19	$9.45	$8.88	$9.35	$9.21	9,532
2017-12-15	$9.25	$9.97	$9.03	$9.24	$9.10	7,957
2017-12-14	$9.25	$9.44	$9.05	$9.05	$8.91	17,223
2017-12-13	$9.24	$9.80	$9.03	$9.40	$9.26	12,812
2017-12-12	$9.47	$9.47	$9.00	$9.35	$9.21	9,841
2017-12-11	$9.25	$9.86	$9.21	$9.61	$9.46	11,262
2017-12-08	$9.00	$9.38	$9.00	$9.11	$8.97	61,801
2017-12-07	$9.12	$9.33	$8.88	$9.00	$8.86	106,250
2017-12-06	$9.51	$9.51	$8.84	$8.99	$8.85	59,839
2017-12-05	$9.69	$9.74	$9.46	$9.51	$9.36	29,015
2017-12-04	$10.28	$10.71	$9.63	$9.75	$9.60	21,448
2017-12-01	$10.32	$10.37	$9.50	$10.37	$10.21	9,510
2017-11-30	$10.50	$10.58	$10.01	$10.25	$10.10	13,215
2017-11-29	$10.50	$10.63	$10.35	$10.40	$10.24	7,178
2017-11-28	$10.25	$10.49	$10.20	$10.28	$10.12	5,605
2017-11-27	$10.15	$10.94	$9.93	$10.25	$10.09	16,713
2017-11-24	$10.00	$11.04	$9.80	$10.88	$10.71	29,589
2017-11-22	$10.00	$10.00	$9.83	$9.90	$9.75	37,213
2017-11-21	$9.96	$10.00	$9.49	$9.87	$9.72	14,918
2017-11-20	$9.73	$10.00	$9.61	$9.62	$9.47	4,916
2017-11-17	$9.90	$10.00	$9.66	$10.00	$9.85	31,946
2017-11-16	$9.62	$10.00	$9.58	$9.85	$9.70	41,111
2017-11-15	$9.50	$9.67	$9.25	$9.65	$9.50	15,592
2017-11-14	$9.26	$9.72	$9.26	$9.63	$9.48	13,744
2017-11-13	$8.80	$9.67	$8.80	$9.46	$9.32	23,108
2017-11-10	$9.19	$9.85	$8.80	$8.80	$8.67	15,108
2017-11-09	$9.24	$9.30	$8.77	$9.09	$8.95	22,848
2017-11-08	$8.87	$9.15	$8.75	$9.15	$9.01	8,849
2017-11-07	$9.23	$9.84	$8.89	$9.17	$9.03	34,251
2017-11-06	$9.08	$9.68	$8.90	$9.11	$8.97	28,956
2017-11-03	$9.14	$9.14	$8.83	$9.05	$8.91	15,234
2017-11-02	$9.07	$9.50	$9.01	$9.02	$8.88	29,623
2017-11-01	$9.86	$9.99	$9.17	$9.20	$9.06	19,404
2017-10-31	$9.72	$10.68	$9.42	$9.85	$9.70	47,944
2017-10-30	$10.01	$10.26	$9.10	$9.79	$9.64	67,940
2017-10-27	$9.75	$10.08	$9.75	$10.00	$9.85	87,023
2017-10-26	$9.18	$9.76	$9.08	$9.75	$9.60	53,777
2017-10-25	$9.00	$9.31	$9.00	$9.30	$9.16	97,285
2017-10-24	$8.61	$8.83	$8.26	$8.80	$8.67	29,827
2017-10-23	$8.35	$8.76	$8.14	$8.75	$8.62	34,775
2017-10-20	$7.49	$8.66	$7.49	$8.66	$8.53	128,342
2017-10-19	$7.51	$7.69	$7.08	$7.58	$7.46	21,243
2017-10-18	$7.45	$7.99	$7.05	$7.67	$7.55	37,387
2017-10-17	$7.39	$7.50	$7.11	$7.50	$7.39	6,737
2017-10-16	$7.50	$7.69	$7.14	$7.55	$7.43	114,473
2017-10-13	$7.50	$7.86	$7.50	$7.73	$7.61	37,879
2017-10-12	$8.08	$8.08	$7.53	$7.53	$7.41	82,294
2017-10-11	$8.19	$8.33	$7.88	$8.15	$8.03	36,710
2017-10-10	$8.32	$8.42	$8.15	$8.16	$8.03	5,698
2017-10-09	$8.17	$8.47	$8.14	$8.26	$8.13	44,056
2017-10-06	$8.15	$8.35	$8.00	$8.35	$8.22	27,163
2017-10-05	$7.80	$8.15	$7.80	$8.08	$7.95	36,071
2017-10-04	$7.66	$7.90	$7.65	$7.86	$7.74	10,980
2017-10-03	$7.50	$7.93	$7.36	$7.60	$7.48	40,798
2017-10-02	$7.39	$7.69	$7.39	$7.50	$7.39	16,368
2017-09-29	$7.10	$7.39	$6.65	$7.39	$7.28	2,478
2017-09-28	$7.13	$7.25	$7.01	$7.20	$7.08	13,994
2017-09-27	$7.18	$7.30	$7.09	$7.09	$6.98	2,432
2017-09-26	$7.16	$7.24	$6.67	$7.05	$6.94	6,793
2017-09-25	$6.97	$7.30	$6.64	$7.16	$7.05	2,715
2017-09-22	$6.53	$7.10	$6.53	$7.01	$6.90	5,520
2017-09-21	$7.50	$7.50	$6.98	$7.06	$6.95	6,786
2017-09-20	$7.88	$7.88	$7.34	$7.34	$7.23	6,228
2017-09-19	$8.00	$8.00	$7.48	$7.62	$7.50	8,383
2017-09-18	$7.43	$8.02	$7.43	$7.53	$7.41	29,984
2017-09-15	$7.89	$8.28	$7.25	$7.25	$7.14	57,306
2017-09-14	$7.82	$8.30	$7.64	$7.80	$7.68	30,661
2017-09-13	$7.67	$8.25	$7.52	$7.99	$7.87	12,729
2017-09-12	$7.95	$8.35	$7.47	$8.25	$8.12	17,750
2017-09-11	$7.67	$8.21	$7.47	$7.75	$7.63	13,575
2017-09-08	$7.74	$7.89	$7.26	$7.62	$7.50	15,586
2017-09-07	$8.25	$8.28	$7.68	$7.78	$7.66	22,049
2017-09-06	$7.39	$8.41	$7.29	$8.07	$7.95	41,563
2017-09-05	$7.25	$7.30	$7.11	$7.30	$7.19	13,272
2017-09-01	$7.34	$7.50	$6.97	$7.30	$7.19	9,436
2017-08-31	$7.18	$7.74	$7.11	$7.28	$7.17	49,769
2017-08-30	$7.29	$7.48	$7.09	$7.13	$7.02	32,210
2017-08-29	$7.37	$7.63	$7.19	$7.32	$7.21	13,330
2017-08-28	$7.50	$7.78	$7.04	$7.42	$7.31	40,034
2017-08-25	$6.98	$7.46	$6.98	$7.46	$7.35	64,787
2017-08-24	$6.14	$6.83	$6.14	$6.78	$6.68	175,452
2017-08-23	$6.21	$6.31	$5.92	$6.04	$5.95	27,249
2017-08-22	$6.00	$6.31	$6.00	$6.31	$6.21	13,224
2017-08-21	$6.16	$6.38	$5.75	$6.21	$6.11	44,171
2017-08-18	$6.24	$6.27	$6.02	$6.17	$6.08	15,298
2017-08-17	$6.40	$6.71	$6.10	$6.24	$6.14	42,336
2017-08-16	$6.39	$6.68	$6.15	$6.43	$6.33	12,650
2017-08-15	$6.39	$6.74	$6.01	$6.40	$6.30	49,428
2017-08-14	$6.53	$6.78	$6.26	$6.40	$6.30	21,458
2017-08-11	$6.35	$6.92	$6.35	$6.56	$6.46	9,061
2017-08-10	$7.11	$7.11	$6.37	$6.48	$6.38	42,094
2017-08-09	$7.05	$7.51	$6.64	$7.13	$7.02	34,424
2017-08-08	$7.21	$7.30	$7.01	$7.11	$7.00	41,216
2017-08-07	$7.32	$7.71	$7.19	$7.27	$7.16	71,605
2017-08-04	$7.63	$7.77	$7.50	$7.59	$7.47	51,558
2017-08-03	$7.98	$8.02	$7.60	$7.64	$7.52	17,742
2017-08-02	$8.17	$8.28	$7.84	$7.99	$7.87	24,638
2017-08-01	$7.98	$8.23	$7.80	$8.13	$8.01	25,899
2017-07-31	$8.05	$8.05	$7.70	$8.00	$7.88	44,125
2017-07-28	$7.99	$8.40	$7.99	$8.05	$7.93	18,676
2017-07-27	$8.14	$8.20	$7.96	$8.03	$7.91	22,714
2017-07-26	$8.26	$8.58	$7.93	$8.13	$8.01	17,557
2017-07-25	$8.40	$8.49	$7.65	$8.26	$8.13	67,315
2017-07-24	$8.53	$9.12	$8.25	$8.39	$8.26	69,983
2017-07-21	$8.67	$8.70	$8.16	$8.52	$8.39	108,586
2017-07-20	$8.75	$8.82	$8.56	$8.67	$8.54	15,670
2017-07-19	$9.24	$9.24	$8.66	$8.67	$8.54	27,297
2017-07-18	$9.07	$9.62	$8.62	$9.12	$8.98	39,446
2017-07-17	$9.07	$9.25	$8.77	$9.13	$8.99	30,944
2017-07-14	$8.67	$9.21	$8.67	$8.99	$8.85	4,337
2017-07-13	$8.82	$8.91	$8.65	$8.67	$8.54	6,576
2017-07-12	$8.66	$9.11	$8.61	$8.81	$8.67	24,968
2017-07-11	$8.68	$9.02	$8.60	$8.61	$8.48	10,870
2017-07-10	$9.20	$9.34	$8.51	$8.69	$8.56	96,053
2017-07-07	$9.22	$9.30	$9.20	$9.20	$9.06	1,483
2017-07-06	$9.21	$9.52	$9.20	$9.20	$9.06	13,999
2017-07-05	$9.21	$9.32	$9.20	$9.21	$9.07	9,483
2017-07-03	$9.39	$9.67	$9.21	$9.21	$9.07	11,063
2017-06-30	$9.45	$9.50	$9.20	$9.34	$9.20	41,330
2017-06-29	$9.64	$9.67	$9.29	$9.40	$9.26	23,193
2017-06-28	$9.62	$9.95	$9.58	$9.65	$9.50	23,029
2017-06-27	$9.20	$9.78	$9.20	$9.56	$9.41	31,800
2017-06-26	$9.93	$10.48	$9.18	$9.20	$9.06	69,537
2017-06-23	$10.25	$10.33	$9.76	$9.88	$9.73	38,500
2017-06-22	$10.28	$10.92	$9.59	$10.27	$10.11	29,837
2017-06-21	$10.90	$10.91	$10.00	$10.28	$10.12	27,241
2017-06-20	$11.10	$11.24	$9.96	$10.36	$10.20	43,614
2017-06-19	$11.25	$11.25	$10.98	$11.13	$10.96	38,405
2017-06-16	$11.10	$11.39	$10.48	$11.22	$11.05	48,674
2017-06-15	$10.94	$11.51	$10.33	$11.10	$10.93	44,213
2017-06-14	$10.90	$11.19	$10.35	$11.03	$10.86	54,454
2017-06-13	$10.29	$11.00	$10.27	$10.89	$10.72	48,611
2017-06-12	$10.42	$10.89	$10.09	$10.26	$10.10	16,025
2017-06-09	$10.35	$10.61	$10.06	$10.46	$10.30	28,092
2017-06-08	$10.09	$10.36	$10.06	$10.35	$10.19	6,332
2017-06-07	$10.18	$10.58	$10.11	$10.22	$10.06	23,078
2017-06-06	$10.25	$10.70	$10.15	$10.29	$10.13	15,298
2017-06-05	$10.45	$10.52	$10.15	$10.31	$10.15	40,965
2017-06-02	$9.96	$11.00	$9.82	$10.70	$10.54	302,878
2017-06-01	$10.20	$10.25	$9.69	$9.97	$9.82	49,774
2017-05-31	$9.81	$10.47	$9.34	$10.16	$10.00	130,272
2017-05-30	$9.05	$10.50	$9.05	$9.65	$9.50	73,187
2017-05-26	$9.21	$9.62	$9.00	$9.28	$9.14	31,638
2017-05-25	$9.60	$9.98	$8.92	$9.26	$9.12	37,470
2017-05-24	$8.74	$9.77	$8.74	$9.58	$9.43	80,467
2017-05-23	$8.82	$9.03	$8.66	$8.73	$8.60	17,437
2017-05-22	$8.44	$9.06	$8.07	$8.84	$8.70	35,235
2017-05-19	$8.08	$8.50	$8.08	$8.44	$8.31	70,433
2017-05-18	$8.12	$8.30	$8.01	$8.09	$7.97	13,206
2017-05-17	$8.51	$8.77	$8.11	$8.17	$8.04	136,942
2017-05-16	$9.39	$9.55	$8.55	$8.58	$8.45	69,175
2017-05-15	$9.77	$9.84	$9.03	$9.11	$8.97	51,024
2017-05-12	$10.14	$10.19	$9.73	$9.73	$9.58	16,345
2017-05-11	$10.46	$10.85	$10.17	$10.28	$10.12	97,858
2017-05-10	$10.99	$11.08	$10.45	$10.45	$10.29	58,870
2017-05-09	$10.07	$11.55	$10.07	$10.98	$10.81	37,516
2017-05-08	$10.78	$10.91	$10.31	$10.60	$10.44	17,443
2017-05-05	$11.21	$11.27	$10.76	$10.86	$10.69	6,341
2017-05-04	$10.01	$11.72	$9.74	$11.22	$11.05	89,324
2017-05-03	$10.80	$10.80	$10.13	$10.55	$10.39	10,301
2017-05-02	$10.86	$11.39	$10.54	$10.68	$10.52	16,990
2017-05-01	$10.83	$11.25	$10.75	$10.81	$10.64	17,263
2017-04-28	$11.31	$11.38	$10.39	$10.78	$10.61	24,021
2017-04-27	$11.89	$11.89	$11.24	$11.24	$11.07	20,130
2017-04-26	$11.01	$12.99	$10.81	$11.85	$11.67	60,196
2017-04-25	$10.05	$11.05	$9.64	$10.88	$10.71	26,056
2017-04-24	$9.84	$10.32	$9.84	$10.07	$9.92	17,108
2017-04-21	$9.92	$10.34	$9.86	$9.96	$9.81	16,536
2017-04-20	$9.95	$10.21	$9.79	$9.90	$9.75	9,860
2017-04-19	$10.02	$10.02	$9.63	$9.79	$9.64	9,637
2017-04-18	$10.01	$10.58	$9.87	$9.91	$9.76	44,220
2017-04-17	$10.16	$10.20	$9.51	$10.04	$9.89	37,249
2017-04-13	$10.20	$10.20	$9.44	$9.83	$9.68	18,816
2017-04-12	$10.86	$10.86	$10.16	$10.22	$10.06	8,386
2017-04-11	$10.47	$11.20	$10.47	$10.88	$10.71	28,786
2017-04-10	$9.75	$10.86	$9.75	$10.65	$10.49	61,555
2017-04-07	$9.91	$10.17	$9.37	$9.67	$9.52	37,750
2017-04-06	$9.48	$9.90	$9.40	$9.77	$9.62	40,738
2017-04-05	$9.33	$10.19	$9.33	$9.49	$9.34	73,633
2017-04-04	$9.73	$10.00	$9.25	$9.25	$9.11	75,429
2017-04-03	$9.73	$10.25	$9.63	$9.63	$9.48	57,128
2017-03-31	$9.65	$9.87	$9.58	$9.67	$9.52	31,903
2017-03-30	$9.98	$10.00	$9.64	$9.72	$9.57	15,833
2017-03-29	$9.45	$9.79	$9.45	$9.73	$9.58	6,401
2017-03-28	$9.21	$9.52	$9.10	$9.42	$9.28	6,500
2017-03-27	$9.51	$9.65	$9.14	$9.19	$9.05	28,544
2017-03-24	$9.90	$9.90	$9.60	$9.79	$9.64	3,619
2017-03-23	$9.44	$10.01	$9.44	$9.88	$9.73	13,566
2017-03-22	$9.71	$9.79	$9.32	$9.35	$9.21	13,960
2017-03-21	$10.35	$10.36	$9.69	$9.70	$9.55	25,232
2017-03-20	$10.41	$10.41	$10.31	$10.37	$10.21	2,945
2017-03-17	$10.73	$10.73	$10.41	$10.50	$10.34	29,993
2017-03-16	$10.71	$10.93	$10.67	$10.74	$10.58	5,391
2017-03-15	$10.65	$10.83	$10.65	$10.66	$10.50	2,809
2017-03-14	$10.66	$11.01	$10.63	$10.83	$10.66	4,156
2017-03-13	$10.72	$10.81	$10.65	$10.72	$10.56	5,883
2017-03-10	$10.63	$10.94	$10.59	$10.72	$10.56	8,622
2017-03-09	$10.57	$10.79	$10.55	$10.66	$10.50	5,344
2017-03-08	$10.48	$10.71	$10.12	$10.56	$10.40	15,606
2017-03-07	$10.26	$10.75	$9.67	$10.56	$10.40	26,739
2017-03-06	$10.94	$10.99	$10.29	$10.36	$10.20	13,821
2017-03-03	$11.16	$11.16	$11.02	$11.09	$10.92	13,324
2017-03-02	$11.16	$11.29	$11.15	$11.24	$11.07	5,956
2017-03-01	$11.17	$11.30	$10.95	$11.15	$10.98	10,356
2017-02-28	$10.97	$11.30	$10.97	$11.15	$10.98	13,737
2017-02-27	$11.16	$11.20	$10.84	$11.07	$10.90	13,864
2017-02-24	$11.51	$11.55	$11.50	$11.51	$11.33	4,907
2017-02-23	$11.50	$11.58	$11.50	$11.52	$11.34	3,139
2017-02-22	$11.53	$11.66	$11.46	$11.50	$11.32	29,627
2017-02-21	$11.50	$11.56	$11.44	$11.53	$11.35	13,252
2017-02-17	$11.28	$11.40	$11.10	$11.40	$11.23	9,307
2017-02-16	$11.47	$11.50	$11.20	$11.23	$11.06	15,818
2017-02-15	$11.40	$11.49	$11.40	$11.49	$11.31	11,973
2017-02-14	$11.55	$11.56	$11.37	$11.42	$11.24	8,938
2017-02-13	$11.29	$11.67	$11.29	$11.46	$11.28	30,731
2017-02-10	$11.09	$11.49	$11.09	$11.35	$11.18	6,956
2017-02-09	$11.50	$11.99	$11.04	$11.20	$11.03	28,498
2017-02-08	$11.93	$11.93	$11.50	$11.61	$11.43	20,551
2017-02-07	$11.89	$12.00	$11.39	$11.99	$11.81	15,468
2017-02-06	$12.13	$12.42	$11.83	$11.85	$11.67	14,056
2017-02-03	$12.14	$12.58	$12.09	$12.21	$12.02	15,916
2017-02-02	$11.81	$12.40	$11.80	$12.16	$11.97	8,876
2017-02-01	$11.64	$11.99	$11.57	$11.78	$11.60	16,506
2017-01-31	$11.61	$11.80	$11.38	$11.54	$11.36	15,616
2017-01-30	$11.37	$11.72	$11.11	$11.71	$11.53	43,339
2017-01-27	$11.94	$12.08	$11.23	$11.36	$11.19	26,327
2017-01-26	$11.95	$12.07	$11.91	$11.94	$11.76	39,779
2017-01-25	$11.79	$12.00	$11.75	$11.76	$11.58	7,516
2017-01-24	$12.05	$12.27	$11.72	$11.80	$11.62	17,880
2017-01-23	$12.40	$12.60	$12.08	$12.15	$11.96	12,409
2017-01-20	$12.35	$12.91	$12.20	$12.42	$12.23	17,483
2017-01-19	$12.41	$12.60	$12.19	$12.35	$12.16	30,433
2017-01-18	$12.74	$12.74	$12.28	$12.31	$12.12	9,129
2017-01-17	$12.77	$12.88	$12.32	$12.77	$12.57	32,059
2017-01-13	$12.90	$13.30	$12.68	$13.05	$12.85	12,996
2017-01-12	$13.11	$13.35	$13.04	$13.24	$13.04	29,840
2017-01-11	$12.70	$13.13	$12.70	$13.10	$12.90	30,782
2017-01-10	$13.02	$13.04	$12.46	$12.73	$12.53	10,084
2017-01-09	$13.49	$13.58	$12.95	$12.97	$12.77	16,076
2017-01-06	$13.53	$13.81	$13.45	$13.51	$13.30	8,893
2017-01-05	$13.12	$13.87	$12.96	$13.71	$13.50	18,985
2017-01-04	$12.60	$13.46	$12.26	$13.20	$13.00	22,981
2017-01-03	$13.15	$13.56	$12.75	$12.81	$12.61	18,486
2016-12-30	$12.99	$13.50	$12.74	$13.18	$12.98	15,268
2016-12-29	$13.12	$13.16	$12.50	$13.11	$12.91	34,996
2016-12-28	$13.50	$13.92	$13.04	$13.11	$12.91	12,108
2016-12-27	$13.50	$13.68	$13.38	$13.52	$13.31	15,385
2016-12-23	$13.54	$13.74	$13.45	$13.57	$13.36	18,539
2016-12-22	$13.41	$13.58	$13.31	$13.51	$13.30	20,219
2016-12-21	$13.39	$13.49	$13.30	$13.42	$13.21	9,856
2016-12-20	$13.53	$13.97	$13.52	$13.56	$13.35	10,257
2016-12-19	$13.81	$13.99	$13.44	$13.59	$13.38	8,960
2016-12-16	$14.29	$14.29	$13.74	$13.94	$13.73	3,729
2016-12-15	$13.91	$14.40	$13.91	$14.30	$14.08	4,359
2016-12-14	$14.20	$14.49	$14.18	$14.23	$14.01	8,857
2016-12-13	$14.19	$14.28	$14.12	$14.26	$14.04	29,055
2016-12-12	$13.98	$14.38	$13.03	$14.10	$13.88	23,005
2016-12-09	$14.20	$14.20	$13.87	$14.00	$13.79	10,010
2016-12-08	$13.62	$14.37	$13.62	$14.24	$14.02	4,101
2016-12-07	$14.07	$14.60	$13.55	$13.60	$13.39	14,758
2016-12-06	$14.20	$14.20	$13.92	$13.99	$13.78	4,443
2016-12-05	$14.18	$14.20	$14.06	$14.19	$13.97	20,499
2016-12-02	$12.90	$14.19	$12.90	$14.18	$13.96	23,288
2016-12-01	$14.09	$14.30	$13.08	$13.18	$12.98	15,340
2016-11-30	$14.13	$14.17	$13.83	$14.17	$13.95	10,880
2016-11-29	$14.03	$14.20	$13.66	$14.01	$13.80	36,575
2016-11-28	$14.32	$14.32	$13.95	$14.00	$13.79	10,021
2016-11-25	$14.36	$14.40	$14.31	$14.40	$14.18	1,410
2016-11-23	$14.81	$14.81	$14.14	$14.34	$14.12	6,581
2016-11-22	$14.92	$15.02	$14.68	$14.88	$14.65	1,979
2016-11-21	$15.05	$15.22	$14.73	$14.90	$14.67	8,705
2016-11-18	$15.46	$15.46	$14.76	$15.12	$14.89	6,759
2016-11-17	$15.40	$15.84	$15.40	$15.46	$15.22	2,583
2016-11-16	$15.17	$15.54	$15.17	$15.48	$15.24	4,056
2016-11-15	$14.87	$15.42	$14.06	$15.19	$14.96	53,509
2016-11-14	$14.59	$15.10	$14.49	$15.02	$14.79	11,077
2016-11-11	$14.42	$14.71	$14.25	$14.44	$14.22	7,689
2016-11-10	$13.90	$14.63	$13.73	$14.46	$14.24	10,154
2016-11-09	$13.07	$13.82	$13.07	$13.72	$13.51	7,117
2016-11-08	$13.37	$13.90	$12.94	$13.30	$13.10	10,389
2016-11-07	$13.26	$13.48	$13.13	$13.41	$13.20	17,429
2016-11-04	$13.58	$13.58	$13.05	$13.18	$12.98	18,732
2016-11-03	$13.20	$14.11	$13.12	$13.51	$13.30	28,307
2016-11-02	$13.46	$13.70	$13.02	$13.69	$13.48	16,139
2016-11-01	$14.00	$14.56	$12.96	$13.53	$13.32	21,228
2016-10-31	$14.60	$14.65	$14.02	$14.10	$13.88	25,362
2016-10-28	$14.96	$14.96	$14.51	$14.51	$14.29	16,419
2016-10-27	$15.83	$15.83	$15.00	$15.04	$14.81	19,167
2016-10-26	$15.96	$16.20	$15.57	$15.74	$15.50	20,502
2016-10-25	$17.15	$17.16	$16.12	$16.15	$15.90	30,047
2016-10-24	$17.80	$17.80	$16.76	$17.24	$16.98	24,321
2016-10-21	$18.31	$18.31	$17.65	$17.66	$17.39	13,449
2016-10-20	$18.80	$18.94	$17.31	$18.46	$18.18	38,722
2016-10-19	$18.09	$18.41	$18.03	$18.36	$18.08	12,590
2016-10-18	$18.12	$18.58	$18.00	$18.17	$17.89	20,227
2016-10-17	$17.78	$18.01	$17.72	$17.96	$17.68	13,235
2016-10-14	$18.22	$18.25	$17.75	$17.84	$17.57	13,486
2016-10-13	$17.81	$18.28	$17.81	$18.24	$17.96	12,316
2016-10-12	$17.89	$18.14	$17.73	$17.89	$17.62	16,033
2016-10-11	$17.40	$17.92	$17.40	$17.79	$17.52	14,432
2016-10-10	$17.85	$18.50	$17.45	$17.67	$17.40	11,221
2016-10-07	$17.68	$17.90	$17.45	$17.74	$17.47	11,387
2016-10-06	$17.93	$19.00	$17.54	$17.74	$17.47	21,412
2016-10-05	$17.24	$18.45	$17.24	$18.00	$17.72	36,572
2016-10-04	$15.86	$17.39	$15.69	$17.28	$17.02	33,046
2016-10-03	$15.95	$16.11	$15.66	$15.76	$15.52	23,644
2016-09-30	$15.02	$16.24	$14.79	$16.13	$15.88	35,868
2016-09-29	$14.75	$15.41	$14.51	$15.15	$14.92	16,064
2016-09-28	$14.98	$15.25	$14.93	$15.00	$14.77	8,159
2016-09-27	$14.97	$15.42	$14.77	$14.91	$14.68	16,044
2016-09-26	$15.16	$15.20	$14.77	$15.09	$14.86	11,864
2016-09-23	$15.19	$15.21	$15.06	$15.18	$14.95	12,158
2016-09-22	$14.81	$15.45	$14.81	$15.17	$14.94	22,649
2016-09-21	$15.10	$15.39	$14.52	$14.78	$14.55	15,723
2016-09-20	$15.38	$15.60	$14.98	$14.98	$14.75	6,328
2016-09-19	$14.95	$15.36	$14.88	$15.24	$15.01	10,636
2016-09-16	$14.73	$15.04	$14.30	$15.00	$14.77	38,186
2016-09-15	$14.79	$15.05	$14.50	$14.70	$14.47	18,424
2016-09-14	$15.00	$15.22	$14.68	$14.77	$14.54	31,606
2016-09-13	$15.17	$15.32	$14.68	$15.07	$14.84	18,368
2016-09-12	$15.10	$15.49	$14.68	$15.34	$15.10	14,693
2016-09-09	$15.77	$15.77	$14.87	$15.14	$14.91	10,778
2016-09-08	$15.70	$16.14	$15.28	$15.79	$15.55	64,162
2016-09-07	$15.61	$16.09	$15.07	$15.74	$15.50	33,556
2016-09-06	$15.22	$15.80	$14.99	$15.68	$15.44	36,182
2016-09-02	$15.50	$15.50	$14.85	$15.32	$15.09	42,975
2016-09-01	$16.44	$16.44	$15.32	$15.38	$15.14	51,482
2016-08-31	$16.32	$16.65	$15.74	$16.48	$16.23	64,141
2016-08-30	$16.79	$17.00	$16.25	$16.43	$16.18	38,018
2016-08-29	$17.15	$17.44	$16.20	$16.71	$16.45	37,997
2016-08-26	$17.46	$17.60	$17.00	$17.21	$16.95	9,903
2016-08-25	$17.18	$17.49	$16.66	$17.44	$17.17	18,253
2016-08-24	$17.50	$17.77	$17.07	$17.32	$17.05	15,382
2016-08-23	$17.55	$17.68	$17.14	$17.60	$17.33	25,169
2016-08-22	$17.50	$17.62	$17.19	$17.54	$17.27	14,028
2016-08-19	$17.47	$17.98	$17.39	$17.52	$17.25	9,989
2016-08-18	$17.59	$17.68	$17.51	$17.60	$17.33	6,783
2016-08-17	$17.75	$17.90	$17.40	$17.66	$17.39	13,060
2016-08-16	$17.55	$17.88	$17.55	$17.76	$17.49	20,432
2016-08-15	$17.68	$17.90	$17.35	$17.58	$17.31	16,106
2016-08-12	$17.73	$17.91	$17.30	$17.80	$17.53	18,690
2016-08-11	$17.52	$18.11	$17.32	$17.90	$17.63	28,617
2016-08-10	$17.27	$17.65	$16.55	$17.61	$17.34	64,290
2016-08-09	$18.50	$18.51	$17.26	$17.37	$17.10	47,356
2016-08-08	$18.63	$18.68	$18.07	$18.22	$17.94	56,185
2016-08-05	$18.62	$18.93	$18.52	$18.83	$18.54	8,829
2016-08-04	$18.82	$18.82	$18.52	$18.61	$18.32	8,238
2016-08-03	$18.65	$19.00	$18.56	$18.82	$18.53	22,174
2016-08-02	$19.02	$19.30	$18.60	$18.76	$18.47	55,202
2016-08-01	$19.10	$19.64	$18.93	$19.39	$19.09	39,389
2016-07-29	$19.00	$19.57	$18.70	$19.34	$19.04	22,660
2016-07-28	$19.14	$19.43	$19.00	$19.06	$18.77	13,771
2016-07-27	$19.36	$19.52	$18.73	$19.14	$18.85	54,790
2016-07-26	$18.67	$19.77	$18.43	$19.40	$19.10	90,036
2016-07-25	$17.75	$19.18	$17.56	$18.57	$18.29	109,089
2016-07-22	$17.26	$17.75	$16.47	$17.72	$17.45	65,579
2016-07-21	$16.49	$17.54	$16.22	$16.96	$16.70	68,085
2016-07-20	$16.94	$17.10	$16.67	$16.82	$16.56	56,195
2016-07-19	$17.05	$17.36	$16.74	$16.98	$16.72	57,050
2016-07-18	$17.70	$17.75	$16.89	$17.04	$16.78	44,635
2016-07-15	$17.65	$17.98	$16.49	$17.70	$17.43	84,208
2016-07-14	$17.47	$18.00	$17.41	$17.65	$17.38	97,595
2016-07-13	$17.21	$17.51	$17.00	$17.47	$17.20	60,968
2016-07-12	$17.32	$17.75	$16.82	$17.26	$17.00	71,911
2016-07-11	$16.96	$17.51	$16.63	$17.15	$16.89	99,086
2016-07-08	$16.54	$16.90	$16.35	$16.88	$16.62	55,781
2016-07-07	$15.94	$16.74	$15.60	$16.47	$16.22	57,808
2016-07-06	$14.88	$15.65	$14.88	$15.62	$15.38	62,321
2016-07-05	$15.10	$15.38	$14.74	$14.86	$14.63	48,730
2016-07-01	$14.66	$15.81	$14.45	$15.40	$15.16	45,899
2016-06-30	$13.96	$15.00	$13.96	$14.62	$14.40	41,023
2016-06-29	$13.84	$14.96	$13.48	$13.90	$13.69	53,464
2016-06-28	$13.93	$14.50	$13.53	$13.64	$13.43	134,056
2016-06-27	$13.98	$13.98	$13.05	$13.37	$13.17	44,175
2016-06-24	$14.45	$14.50	$13.98	$13.98	$13.77	41,906
2016-06-23	$15.07	$15.56	$14.01	$14.95	$14.72	39,720
2016-06-22	$14.82	$15.06	$14.31	$14.99	$14.76	58,982
2016-06-21	$15.82	$16.07	$14.84	$14.93	$14.70	57,129
2016-06-20	$16.80	$16.85	$14.97	$15.93	$15.69	170,187
2016-06-17	$15.20	$17.32	$14.69	$16.70	$16.44	228,400
2016-06-16	$13.27	$15.71	$13.27	$15.36	$15.12	86,338
2016-06-15	$12.41	$13.31	$12.36	$13.29	$13.09	42,378
2016-06-14	$11.77	$12.45	$11.58	$12.38	$12.19	78,657
2016-06-13	$11.40	$11.75	$11.40	$11.72	$11.54	25,722
2016-06-10	$11.38	$11.51	$11.22	$11.41	$11.24	48,617
2016-06-09	$11.28	$11.59	$11.28	$11.46	$11.28	12,381
2016-06-08	$11.69	$11.73	$11.39	$11.43	$11.25	14,026
2016-06-07	$11.40	$12.47	$11.40	$11.69	$11.51	29,143
2016-06-06	$1.12	$1.18	$1.08	$1.15	$11.32	73,027
2016-06-03	$1.07	$1.15	$1.06	$1.13	$11.13	71,693
2016-06-02	$1.08	$1.09	$1.06	$1.06	$10.44	10,790
2016-06-01	$1.04	$1.10	$1.04	$1.09	$10.73	13,756
2016-05-31	$1.07	$1.09	$1.05	$1.08	$10.63	4,877
2016-05-27	$1.04	$1.08	$1.03	$1.08	$10.63	12,930
2016-05-26	$1.06	$1.08	$1.02	$1.03	$10.14	14,795
2016-05-25	$1.06	$1.09	$1.06	$1.06	$10.44	6,823
2016-05-24	$1.06	$1.08	$1.04	$1.06	$10.44	26,843
2016-05-23	$1.08	$1.13	$1.05	$1.08	$10.63	21,230
2016-05-20	$1.11	$1.15	$1.09	$1.09	$10.73	35,952
2016-05-19	$1.19	$1.21	$1.11	$1.17	$11.52	74,142
2016-05-18	$1.09	$1.17	$1.07	$1.14	$11.23	20,017
2016-05-17	$1.08	$1.11	$1.07	$1.11	$10.93	16,475
2016-05-16	$1.12	$1.12	$1.07	$1.08	$10.63	13,042
2016-05-13	$1.06	$1.09	$1.05	$1.09	$10.73	11,539
2016-05-12	$1.07	$1.08	$1.05	$1.05	$10.34	26,028
2016-05-11	$1.09	$1.09	$1.07	$1.08	$10.63	20,026
2016-05-10	$1.08	$1.10	$1.08	$1.10	$10.83	22,056
2016-05-09	$1.11	$1.11	$1.07	$1.10	$10.83	19,573
2016-05-06	$1.10	$1.15	$1.07	$1.11	$10.93	15,823
2016-05-05	$1.10	$1.11	$1.09	$1.11	$10.93	30,686
2016-05-04	$1.11	$1.15	$1.08	$1.10	$10.83	16,176
2016-05-03	$1.09	$1.11	$1.08	$1.09	$10.73	22,581
2016-05-02	$1.11	$1.14	$1.09	$1.09	$10.73	13,169
2016-04-29	$1.09	$1.11	$1.09	$1.11	$10.93	19,221
2016-04-28	$1.11	$1.15	$1.10	$1.10	$10.83	20,599
2016-04-27	$1.12	$1.17	$1.11	$1.12	$11.03	11,310
2016-04-26	$1.17	$1.17	$1.13	$1.13	$11.13	20,715
2016-04-25	$1.15	$1.22	$1.12	$1.20	$11.82	29,246
2016-04-22	$1.19	$1.20	$1.12	$1.12	$11.03	12,872
2016-04-21	$1.17	$1.24	$1.17	$1.18	$11.62	5,104
2016-04-20	$1.22	$1.28	$1.18	$1.20	$11.82	13,059
2016-04-19	$1.27	$1.29	$1.23	$1.27	$12.51	10,461
2016-04-18	$1.27	$1.30	$1.24	$1.26	$12.41	14,687
2016-04-15	$1.26	$1.31	$1.23	$1.30	$12.80	24,700
2016-04-14	$1.31	$1.36	$1.26	$1.26	$12.41	14,240
2016-04-13	$1.36	$1.36	$1.27	$1.32	$13.00	25,927
2016-04-12	$1.16	$1.56	$1.12	$1.36	$13.39	76,362
2016-04-11	$1.13	$1.19	$1.11	$1.16	$11.42	8,512
2016-04-08	$1.11	$1.15	$1.08	$1.13	$11.13	19,199
2016-04-07	$1.12	$1.16	$1.10	$1.11	$10.93	8,931
2016-04-06	$1.12	$1.15	$1.06	$1.12	$11.03	32,869
2016-04-05	$1.00	$1.15	$1.00	$1.13	$11.13	48,155
2016-04-04	$1.00	$1.06	$0.99	$1.00	$9.85	21,223
2016-04-01	$1.05	$1.06	$0.99	$0.99	$9.77	30,152
2016-03-31	$1.06	$1.11	$1.05	$1.05	$10.34	19,000
2016-03-30	$1.06	$1.11	$1.05	$1.06	$10.44	26,783
2016-03-29	$1.06	$1.09	$1.04	$1.05	$10.34	17,992
2016-03-28	$1.02	$1.10	$1.02	$1.07	$10.54	22,600
2016-03-24	$1.02	$1.06	$1.02	$1.03	$10.14	17,039
2016-03-23	$1.07	$1.07	$1.02	$1.02	$10.04	17,416
2016-03-22	$1.12	$1.12	$1.06	$1.06	$10.44	31,278
2016-03-21	$1.12	$1.16	$1.07	$1.14	$11.23	23,266
2016-03-18	$1.32	$1.40	$1.14	$1.14	$11.23	63,896
2016-03-17	$1.31	$1.41	$1.31	$1.38	$13.59	8,457
2016-03-16	$1.29	$1.35	$1.28	$1.31	$12.90	11,847
2016-03-15	$1.36	$1.38	$1.26	$1.28	$12.60	15,142
2016-03-14	$1.26	$1.45	$1.24	$1.33	$13.10	46,291
2016-03-11	$1.29	$1.34	$1.26	$1.30	$12.80	16,269
2016-03-10	$1.25	$1.30	$1.25	$1.27	$12.51	15,273
2016-03-09	$1.28	$1.29	$1.24	$1.26	$12.41	17,872
2016-03-08	$1.22	$1.31	$1.22	$1.26	$12.41	14,628
2016-03-07	$1.17	$1.32	$1.17	$1.22	$12.01	28,029
2016-03-04	$1.20	$1.27	$1.16	$1.16	$11.42	12,074
2016-03-03	$1.15	$1.26	$1.15	$1.19	$11.72	28,570
2016-03-02	$1.15	$1.18	$1.14	$1.15	$11.32	11,616
2016-03-01	$1.10	$1.15	$1.09	$1.15	$11.32	13,340
2016-02-29	$1.08	$1.13	$1.07	$1.07	$10.54	16,049
2016-02-26	$1.10	$1.12	$1.06	$1.09	$10.73	18,530
2016-02-25	$1.06	$1.13	$1.06	$1.10	$10.83	13,658
2016-02-24	$1.03	$1.09	$1.00	$1.06	$10.44	13,999
2016-02-23	$1.01	$1.05	$1.01	$1.03	$10.14	10,676
2016-02-22	$1.00	$1.05	$0.95	$1.04	$10.24	13,014
2016-02-19	$1.03	$1.04	$1.00	$1.02	$10.04	18,973
2016-02-18	$0.97	$1.03	$0.97	$1.01	$9.95	13,182
2016-02-17	$1.00	$1.04	$0.93	$0.96	$9.45	16,763
2016-02-16	$0.94	$0.97	$0.91	$0.96	$9.48	11,448
2016-02-12	$0.88	$0.96	$0.87	$0.90	$8.84	22,133
2016-02-11	$0.88	$0.94	$0.86	$0.87	$8.54	19,253
2016-02-10	$1.00	$1.04	$0.89	$0.89	$8.78	19,410
2016-02-09	$0.91	$0.97	$0.91	$0.94	$9.26	10,528
2016-02-08	$1.00	$1.01	$0.90	$0.90	$8.90	43,173
2016-02-05	$1.05	$1.05	$1.00	$1.02	$10.04	21,157
2016-02-04	$1.07	$1.12	$1.06	$1.07	$10.54	39,184
2016-02-03	$1.03	$1.09	$0.92	$1.07	$10.54	15,674
2016-02-02	$1.01	$1.04	$1.01	$1.03	$10.14	8,955
2016-02-01	$1.00	$1.05	$1.00	$1.02	$10.04	16,309
2016-01-29	$0.98	$1.08	$0.95	$1.00	$9.85	11,516
2016-01-28	$0.95	$1.00	$0.94	$0.98	$9.65	7,761
2016-01-27	$0.92	$0.96	$0.90	$0.93	$9.16	4,223
2016-01-26	$0.94	$0.97	$0.91	$0.91	$8.99	12,793
2016-01-25	$0.96	$0.96	$0.86	$0.88	$8.67	9,274
2016-01-22	$0.92	$0.98	$0.92	$0.94	$9.25	14,111
2016-01-21	$0.86	$0.99	$0.86	$0.92	$9.06	19,701
2016-01-20	$0.90	$0.92	$0.83	$0.87	$8.57	43,324
2016-01-19	$0.95	$1.00	$0.89	$0.89	$8.76	43,244
2016-01-15	$1.02	$1.04	$0.92	$0.92	$9.06	63,829
2016-01-14	$1.00	$1.04	$0.99	$1.01	$9.95	33,832
2016-01-13	$1.08	$1.13	$0.98	$0.98	$9.68	62,471
2016-01-12	$1.07	$1.09	$1.04	$1.05	$10.34	14,665
2016-01-11	$1.05	$1.07	$0.99	$1.06	$10.44	33,008
2016-01-08	$1.05	$1.10	$1.04	$1.07	$10.54	28,841
2016-01-07	$1.10	$1.10	$0.99	$1.05	$10.34	50,924
2016-01-06	$1.15	$1.18	$1.10	$1.10	$10.83	45,640
2016-01-05	$1.20	$1.22	$1.13	$1.16	$11.42	33,475
2016-01-04	$1.17	$1.25	$1.17	$1.19	$11.72	19,791
2015-12-31	$1.18	$1.24	$1.17	$1.21	$11.91	29,771
2015-12-30	$1.22	$1.25	$1.18	$1.19	$11.72	14,066
2015-12-29	$1.20	$1.25	$1.17	$1.24	$12.21	33,892
2015-12-28	$1.19	$1.23	$1.19	$1.20	$11.82	22,585
2015-12-24	$1.13	$1.22	$1.13	$1.20	$11.82	12,451
2015-12-23	$1.15	$1.22	$1.14	$1.14	$11.23	48,749
2015-12-22	$1.18	$1.21	$1.13	$1.14	$11.23	37,527
2015-12-21	$1.17	$1.21	$1.16	$1.17	$11.52	51,153
2015-12-18	$1.20	$1.22	$1.15	$1.15	$11.32	27,946
2015-12-17	$1.28	$1.28	$1.20	$1.21	$11.91	33,182
2015-12-16	$1.23	$1.31	$1.21	$1.26	$12.41	24,998
2015-12-15	$1.25	$1.26	$1.20	$1.21	$11.91	21,310
2015-12-14	$1.19	$1.27	$1.18	$1.25	$12.31	44,514
2015-12-11	$1.17	$1.19	$1.15	$1.17	$11.52	29,588
2015-12-10	$1.26	$1.26	$1.12	$1.19	$11.72	49,788
2015-12-09	$1.28	$1.34	$1.11	$1.27	$12.51	73,619
2015-12-08	$1.32	$1.37	$1.17	$1.32	$13.00	61,329
2015-12-07	$1.33	$1.34	$1.31	$1.32	$13.00	36,674
2015-12-04	$1.36	$1.36	$1.33	$1.33	$13.10	22,290
2015-12-03	$1.35	$1.37	$1.34	$1.37	$13.49	19,382
2015-12-02	$1.36	$1.37	$1.32	$1.34	$13.19	32,793
2015-12-01	$1.42	$1.59	$1.36	$1.36	$13.39	86,412
2015-11-30	$1.64	$1.64	$1.58	$1.58	$15.56	131,546
2015-11-27	$1.62	$1.63	$1.55	$1.57	$15.46	43,452
2015-11-25	$1.47	$1.64	$1.46	$1.60	$15.75	74,405
2015-11-24	$1.44	$1.52	$1.44	$1.48	$14.57	47,544
2015-11-23	$1.40	$1.47	$1.40	$1.44	$14.18	39,687
2015-11-20	$1.36	$1.44	$1.36	$1.41	$13.88	16,971
2015-11-19	$1.39	$1.52	$1.39	$1.39	$13.69	27,899
2015-11-18	$1.38	$1.43	$1.38	$1.39	$13.69	16,406
2015-11-17	$1.40	$1.42	$1.37	$1.38	$13.59	26,765
2015-11-16	$1.36	$1.48	$1.36	$1.40	$13.79	28,783
2015-11-13	$1.38	$1.45	$1.33	$1.40	$13.79	28,109
2015-11-12	$1.35	$1.42	$1.32	$1.40	$13.79	21,182
2015-11-11	$1.32	$1.38	$1.32	$1.36	$13.39	37,373
2015-11-10	$1.40	$1.43	$1.35	$1.35	$13.29	15,356
2015-11-09	$1.40	$1.47	$1.39	$1.39	$13.69	26,487
2015-11-06	$1.47	$1.47	$1.40	$1.44	$14.18	36,285
2015-11-05	$1.45	$1.54	$1.45	$1.48	$14.57	12,512
2015-11-04	$1.50	$1.52	$1.44	$1.45	$14.28	17,804
2015-11-03	$1.45	$1.53	$1.38	$1.50	$14.77	33,134
2015-11-02	$1.43	$1.47	$1.39	$1.46	$14.38	29,473
2015-10-30	$1.37	$1.49	$1.37	$1.39	$13.69	41,312
2015-10-29	$1.38	$1.42	$1.33	$1.38	$13.59	26,079
2015-10-28	$1.34	$1.45	$1.33	$1.35	$13.29	14,072
2015-10-27	$1.45	$1.49	$1.28	$1.33	$13.10	63,298
2015-10-26	$1.42	$1.59	$1.42	$1.44	$14.18	53,302
2015-10-23	$1.40	$1.44	$1.38	$1.42	$13.98	14,756
2015-10-22	$1.44	$1.46	$1.37	$1.37	$13.49	20,787
2015-10-21	$1.43	$1.46	$1.41	$1.43	$14.08	17,807
2015-10-20	$1.37	$1.44	$1.37	$1.42	$13.98	19,024
2015-10-19	$1.44	$1.47	$1.36	$1.39	$13.69	13,016
2015-10-16	$1.46	$1.48	$1.45	$1.45	$14.28	12,632
2015-10-15	$1.45	$1.50	$1.44	$1.46	$14.38	15,222
2015-10-14	$1.35	$1.50	$1.31	$1.44	$14.18	18,274
2015-10-13	$1.37	$1.37	$1.30	$1.36	$13.39	21,769
2015-10-12	$1.42	$1.50	$1.30	$1.39	$13.69	42,767
2015-10-09	$1.30	$1.45	$1.26	$1.42	$13.98	39,220
2015-10-08	$1.20	$1.37	$1.20	$1.30	$12.80	69,155
2015-10-07	$1.13	$1.22	$1.12	$1.18	$11.62	31,672
2015-10-06	$1.07	$1.14	$1.05	$1.14	$11.23	17,091
2015-10-05	$0.98	$1.07	$0.96	$1.05	$10.34	16,681
2015-10-02	$0.95	$1.00	$0.94	$0.96	$9.45	11,305
2015-10-01	$0.98	$1.04	$0.94	$0.94	$9.26	17,117
2015-09-30	$0.96	$1.00	$0.95	$0.97	$9.55	5,090
2015-09-29	$0.96	$1.03	$0.93	$0.94	$9.26	22,984
2015-09-28	$1.05	$1.05	$0.94	$0.96	$9.45	35,420
2015-09-25	$1.06	$1.09	$1.05	$1.05	$10.34	13,835
2015-09-24	$1.11	$1.13	$1.05	$1.05	$10.34	24,632
2015-09-23	$1.13	$1.14	$1.12	$1.12	$11.03	10,618
2015-09-22	$1.10	$1.15	$1.10	$1.12	$11.03	17,309
2015-09-21	$1.06	$1.15	$1.06	$1.10	$10.83	17,845
2015-09-18	$1.11	$1.16	$1.05	$1.09	$10.73	45,037
2015-09-17	$1.12	$1.19	$1.12	$1.12	$11.03	19,403
2015-09-16	$1.12	$1.18	$1.10	$1.10	$10.83	15,095
2015-09-15	$1.09	$1.15	$1.09	$1.14	$11.23	15,225
2015-09-14	$1.16	$1.19	$1.08	$1.08	$10.63	16,095
2015-09-11	$1.08	$1.18	$1.08	$1.16	$11.42	20,518
2015-09-10	$1.15	$1.18	$1.08	$1.08	$10.63	3,791
2015-09-09	$1.16	$1.26	$1.13	$1.13	$11.13	25,147
2015-09-08	$1.18	$1.22	$1.16	$1.16	$11.42	13,562
2015-09-04	$1.19	$1.25	$1.16	$1.18	$11.62	34,774
2015-09-03	$1.24	$1.24	$1.18	$1.21	$11.91	13,489
2015-09-02	$1.22	$1.25	$1.17	$1.18	$11.62	22,248

The McClatchy Company (MNI) News Headlines

Recent The McClatchy Company (MNI) News

Similar Companies to The McClatchy Company (MNI) 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	--	--	--

The McClatchy Company (MNI) Exchange: NYSE