Marquest Resources Corp Unfied (MRRL) Stock

Data as of May 2, 2025

$0.21 ($-0.06) -22.22%

Marquest Resources Corp Unfied - Daily Information

Click for more stock information on Marquest Resources Corp Unfied.

Daily Information	Data
Date	May 2, 2025
Open	$0.26
Previous Close	$0.21
High	$0.27
Low	$0.20
Adjusted Open	$0.26
Previous Adjusted Close	$0.21
Adjusted High	$0.27
Adjusted Low	$0.20

About Marquest Resources Corp Unfied (MRRL)

DELISTED -

Invest in Marquest Resources Corp Unfied (MRRL)

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Marquest Resources Corp Unfied (MRRL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-24	$0.26	$0.27	$0.20	$0.21	$0.21	3,362,117
2020-03-23	$0.31	$0.38	$0.22	$0.27	$0.27	4,866,957
2020-03-20	$0.79	$0.89	$0.52	$0.53	$0.53	3,043,137
2020-03-19	$0.69	$0.78	$0.39	$0.65	$0.65	3,338,936
2020-03-18	$1.50	$1.64	$0.23	$0.67	$0.67	5,919,550
2020-03-17	$3.70	$3.80	$1.90	$2.01	$2.01	4,113,581
2020-03-16	$4.00	$5.50	$3.70	$3.70	$3.70	2,135,515
2020-03-13	$6.66	$7.05	$4.81	$5.89	$5.89	2,594,697
2020-03-12	$7.19	$7.20	$5.28	$5.52	$5.52	3,362,758
2020-03-11	$10.40	$10.41	$9.04	$9.31	$9.31	1,215,010
2020-03-10	$11.32	$11.50	$10.01	$10.63	$10.57	972,896
2020-03-09	$11.49	$11.60	$10.33	$10.46	$10.40	1,068,444
2020-03-06	$12.50	$12.65	$11.75	$12.50	$12.42	815,018
2020-03-05	$13.44	$13.44	$12.80	$12.99	$12.91	605,879
2020-03-04	$13.65	$13.85	$13.31	$13.68	$13.60	243,476
2020-03-03	$13.72	$14.00	$12.85	$13.18	$13.10	571,956
2020-03-02	$12.25	$13.50	$12.18	$13.50	$13.42	976,091
2020-02-28	$12.36	$12.60	$11.35	$12.05	$11.98	1,925,901
2020-02-27	$13.94	$13.94	$12.70	$12.85	$12.77	1,207,405
2020-02-26	$14.27	$14.75	$14.14	$14.19	$14.10	530,659
2020-02-25	$15.13	$15.20	$14.10	$14.28	$14.19	957,857
2020-02-24	$15.21	$15.29	$15.00	$15.13	$15.04	893,506
2020-02-21	$15.89	$15.89	$15.45	$15.64	$15.55	235,274
2020-02-20	$15.68	$15.87	$15.60	$15.87	$15.77	223,960
2020-02-19	$15.67	$15.75	$15.66	$15.67	$15.58	171,559
2020-02-18	$15.50	$15.66	$15.50	$15.66	$15.57	165,965
2020-02-14	$15.44	$15.53	$15.37	$15.50	$15.41	83,872
2020-02-13	$15.25	$15.49	$15.23	$15.43	$15.34	144,460
2020-02-12	$15.05	$15.33	$15.05	$15.27	$15.18	162,966
2020-02-11	$15.05	$15.14	$15.00	$15.01	$14.92	167,228
2020-02-10	$15.14	$15.15	$15.02	$15.07	$14.95	326,501
2020-02-07	$15.22	$15.22	$15.10	$15.17	$15.05	283,045
2020-02-06	$15.14	$15.34	$15.14	$15.24	$15.12	527,389
2020-02-05	$14.89	$15.13	$14.89	$15.10	$14.98	254,247
2020-02-04	$14.85	$14.94	$14.73	$14.84	$14.72	200,195
2020-02-03	$14.71	$14.87	$14.68	$14.78	$14.66	218,863
2020-01-31	$14.72	$14.80	$14.56	$14.64	$14.52	217,321
2020-01-30	$14.68	$14.76	$14.63	$14.73	$14.61	205,925
2020-01-29	$14.57	$14.76	$14.57	$14.74	$14.62	137,033
2020-01-28	$14.35	$14.59	$14.35	$14.55	$14.43	160,524
2020-01-27	$14.27	$14.38	$14.24	$14.35	$14.23	215,046
2020-01-24	$14.65	$14.65	$14.35	$14.48	$14.36	193,646
2020-01-23	$14.57	$14.65	$14.53	$14.62	$14.50	243,991
2020-01-22	$14.56	$14.70	$14.55	$14.57	$14.45	127,239
2020-01-21	$14.48	$14.58	$14.45	$14.56	$14.44	171,199
2020-01-17	$14.46	$14.49	$14.39	$14.48	$14.36	200,799
2020-01-16	$14.35	$14.45	$14.35	$14.44	$14.32	143,677
2020-01-15	$14.27	$14.42	$14.27	$14.33	$14.21	185,503
2020-01-14	$14.18	$14.28	$14.12	$14.28	$14.16	215,800
2020-01-13	$14.00	$14.19	$14.00	$14.16	$14.04	146,900
2020-01-10	$14.02	$14.11	$13.88	$14.00	$13.89	335,553
2020-01-09	$14.42	$14.57	$14.42	$14.49	$13.81	317,279
2020-01-08	$14.49	$14.53	$14.34	$14.39	$13.72	400,902
2020-01-07	$14.43	$14.49	$14.36	$14.47	$13.79	184,094
2020-01-06	$14.37	$14.45	$14.27	$14.43	$13.75	279,338
2020-01-03	$14.25	$14.40	$14.22	$14.37	$13.70	234,563
2020-01-02	$14.39	$14.43	$14.10	$14.29	$13.62	504,212
2019-12-31	$14.25	$14.42	$14.25	$14.31	$13.64	206,467
2019-12-30	$14.56	$14.56	$14.26	$14.26	$13.59	439,907
2019-12-27	$14.49	$14.58	$14.45	$14.54	$13.86	432,178
2019-12-26	$14.38	$14.47	$14.35	$14.43	$13.75	229,797
2019-12-24	$14.20	$14.34	$14.16	$14.34	$13.67	142,741
2019-12-23	$14.28	$14.28	$14.15	$14.20	$13.53	161,741
2019-12-20	$14.09	$14.29	$14.09	$14.28	$13.61	291,187
2019-12-19	$14.02	$14.23	$14.00	$14.09	$13.43	321,374
2019-12-18	$13.98	$14.05	$13.87	$14.01	$13.35	263,840
2019-12-17	$13.69	$14.00	$13.69	$14.00	$13.34	243,183
2019-12-16	$13.75	$13.80	$13.69	$13.69	$13.05	230,674
2019-12-13	$13.52	$13.70	$13.52	$13.70	$13.05	77,609
2019-12-12	$13.57	$13.64	$13.51	$13.52	$12.89	252,237
2019-12-11	$13.68	$13.70	$13.51	$13.58	$12.89	217,901
2019-12-10	$13.77	$13.77	$13.61	$13.67	$12.98	167,622
2019-12-09	$13.69	$13.78	$13.69	$13.77	$13.07	114,454
2019-12-06	$13.55	$13.72	$13.55	$13.70	$13.01	115,652
2019-12-05	$13.59	$13.59	$13.46	$13.52	$12.84	70,815
2019-12-04	$13.55	$13.59	$13.52	$13.55	$12.86	80,267
2019-12-03	$13.44	$13.48	$13.35	$13.47	$12.79	88,915
2019-12-02	$13.44	$13.63	$13.40	$13.50	$12.82	176,318
2019-11-29	$13.40	$13.48	$13.38	$13.44	$12.76	51,043
2019-11-27	$13.25	$13.41	$13.20	$13.38	$12.70	81,479
2019-11-26	$13.29	$13.34	$13.20	$13.30	$12.63	74,006
2019-11-25	$13.12	$13.29	$13.10	$13.27	$12.60	154,558
2019-11-22	$13.09	$13.12	$12.99	$13.12	$12.46	219,119
2019-11-21	$13.21	$13.21	$13.01	$13.09	$12.43	155,778
2019-11-20	$13.19	$13.21	$13.11	$13.18	$12.51	63,973
2019-11-19	$13.20	$13.28	$13.18	$13.19	$12.52	107,921
2019-11-18	$13.25	$13.26	$13.05	$13.16	$12.49	167,794
2019-11-15	$13.07	$13.09	$12.98	$13.07	$12.41	123,287
2019-11-14	$13.09	$13.14	$12.95	$13.04	$12.38	121,389
2019-11-13	$13.12	$13.12	$13.01	$13.09	$12.43	90,691
2019-11-12	$13.16	$13.24	$13.12	$13.12	$12.46	93,487
2019-11-11	$13.19	$13.27	$13.12	$13.14	$12.47	91,097
2019-11-08	$13.30	$13.30	$13.11	$13.21	$12.54	130,944
2019-11-07	$13.43	$13.43	$13.33	$13.40	$12.59	80,442
2019-11-06	$13.17	$13.33	$13.04	$13.29	$12.49	118,717
2019-11-05	$13.38	$13.38	$13.11	$13.17	$12.38	214,297
2019-11-04	$13.35	$13.45	$13.24	$13.32	$12.52	146,449
2019-11-01	$13.32	$13.46	$13.25	$13.32	$12.52	212,508
2019-10-31	$13.09	$13.29	$13.09	$13.24	$12.44	96,768
2019-10-30	$13.18	$13.18	$13.03	$13.07	$12.28	53,000
2019-10-29	$13.09	$13.21	$13.04	$13.18	$12.39	245,127
2019-10-28	$12.95	$13.06	$12.95	$13.02	$12.24	115,601
2019-10-25	$13.11	$13.12	$12.90	$12.92	$12.14	146,443
2019-10-24	$13.31	$13.31	$13.03	$13.11	$12.32	117,758
2019-10-23	$13.19	$13.30	$13.19	$13.27	$12.47	101,719
2019-10-22	$13.23	$13.23	$13.09	$13.18	$12.39	175,140
2019-10-21	$12.95	$13.20	$12.94	$13.19	$12.40	279,478
2019-10-18	$12.88	$13.02	$12.85	$12.97	$12.19	275,409
2019-10-17	$12.70	$12.85	$12.70	$12.85	$12.08	157,799
2019-10-16	$12.69	$12.78	$12.65	$12.68	$11.92	114,724
2019-10-15	$12.63	$12.86	$12.60	$12.69	$11.92	218,247
2019-10-14	$12.79	$12.79	$12.55	$12.60	$11.84	89,560
2019-10-11	$12.73	$12.80	$12.71	$12.79	$12.02	388,299
2019-10-10	$12.56	$12.65	$12.50	$12.60	$11.84	151,932
2019-10-09	$12.89	$12.96	$12.81	$12.86	$11.68	213,071
2019-10-08	$12.88	$12.95	$12.71	$12.75	$11.58	297,009
2019-10-07	$12.90	$13.00	$12.85	$12.91	$11.73	379,890
2019-10-04	$12.75	$12.90	$12.73	$12.87	$11.69	174,419
2019-10-03	$12.66	$12.84	$12.55	$12.73	$11.56	192,454
2019-10-02	$12.85	$12.85	$12.43	$12.64	$11.48	339,298
2019-10-01	$13.12	$13.18	$12.73	$12.86	$11.68	418,987
2019-09-30	$13.05	$13.13	$12.92	$13.13	$11.93	178,792
2019-09-27	$13.17	$13.19	$12.98	$13.01	$11.82	152,422
2019-09-26	$13.07	$13.20	$13.07	$13.11	$11.91	283,180
2019-09-25	$12.88	$13.15	$12.88	$13.07	$11.87	160,232
2019-09-24	$13.07	$13.19	$12.84	$12.88	$11.70	254,067
2019-09-23	$12.94	$13.09	$12.94	$13.04	$11.84	148,614
2019-09-20	$12.90	$13.01	$12.85	$12.94	$11.75	247,625
2019-09-19	$12.74	$12.98	$12.74	$12.86	$11.68	177,992
2019-09-18	$12.69	$12.74	$12.59	$12.74	$11.57	312,025
2019-09-17	$12.56	$12.65	$12.50	$12.63	$11.47	81,150
2019-09-16	$12.60	$12.67	$12.48	$12.57	$11.42	170,375
2019-09-13	$12.63	$12.70	$12.57	$12.60	$11.45	39,900
2019-09-12	$12.54	$12.68	$12.45	$12.52	$11.37	203,087
2019-09-11	$12.47	$12.63	$12.43	$12.62	$11.41	92,043
2019-09-10	$12.24	$12.49	$12.21	$12.44	$11.25	185,762
2019-09-09	$12.13	$12.25	$12.06	$12.24	$11.07	106,314
2019-09-06	$11.99	$12.09	$11.85	$12.00	$10.85	127,985
2019-09-05	$11.95	$12.08	$11.86	$12.02	$10.86	195,500
2019-09-04	$11.84	$11.90	$11.75	$11.89	$10.75	149,044
2019-09-03	$11.71	$11.74	$11.53	$11.73	$10.61	245,949
2019-08-30	$11.78	$11.80	$11.68	$11.69	$10.57	162,483
2019-08-29	$11.79	$11.79	$11.51	$11.69	$10.57	253,044
2019-08-28	$11.77	$11.80	$11.55	$11.64	$10.52	246,576
2019-08-27	$12.38	$12.38	$11.75	$11.75	$10.62	375,175
2019-08-26	$12.22	$12.39	$12.17	$12.26	$11.09	128,408
2019-08-23	$12.42	$12.54	$12.09	$12.11	$10.95	329,469
2019-08-22	$12.50	$12.52	$12.30	$12.52	$11.32	127,448
2019-08-21	$12.60	$12.64	$12.43	$12.46	$11.27	162,556
2019-08-20	$12.70	$12.70	$12.53	$12.58	$11.37	129,025
2019-08-19	$12.61	$12.67	$12.41	$12.60	$11.39	162,861
2019-08-16	$12.29	$12.52	$12.29	$12.42	$11.23	139,077
2019-08-15	$12.35	$12.64	$12.14	$12.19	$11.02	300,173
2019-08-14	$12.79	$12.79	$12.20	$12.20	$11.03	534,461
2019-08-13	$12.91	$13.07	$12.84	$12.84	$11.61	155,682
2019-08-12	$13.24	$13.24	$12.86	$12.91	$11.67	408,820
2019-08-09	$13.54	$13.54	$13.13	$13.25	$11.98	367,354
2019-08-08	$13.30	$13.60	$13.14	$13.60	$12.22	198,934
2019-08-07	$12.95	$13.25	$12.75	$13.20	$11.86	134,035
2019-08-06	$12.87	$13.03	$12.78	$12.97	$11.65	235,428
2019-08-05	$13.20	$13.20	$12.52	$12.73	$11.44	543,647
2019-08-02	$13.32	$13.34	$13.10	$13.31	$11.96	253,098
2019-08-01	$13.40	$13.49	$13.22	$13.22	$11.88	252,115
2019-07-31	$13.55	$13.65	$13.31	$13.39	$12.03	297,029
2019-07-30	$13.50	$13.58	$13.39	$13.55	$12.17	109,475
2019-07-29	$13.44	$13.55	$13.44	$13.45	$12.08	132,028
2019-07-26	$13.31	$13.45	$13.30	$13.42	$12.06	115,453
2019-07-25	$13.40	$13.48	$13.20	$13.27	$11.92	368,802
2019-07-24	$13.45	$13.48	$13.27	$13.41	$12.05	444,825
2019-07-23	$13.37	$13.47	$13.34	$13.45	$12.08	78,620
2019-07-22	$13.23	$13.36	$13.22	$13.32	$11.97	122,623
2019-07-19	$13.37	$13.37	$13.22	$13.23	$11.89	177,838
2019-07-18	$13.32	$13.38	$13.19	$13.27	$11.92	177,065
2019-07-17	$13.32	$13.36	$13.24	$13.35	$11.99	104,495
2019-07-16	$13.35	$13.39	$13.30	$13.32	$11.97	84,911
2019-07-15	$13.40	$13.40	$13.30	$13.31	$11.96	161,074
2019-07-12	$13.25	$13.35	$13.22	$13.32	$11.97	283,654
2019-07-11	$13.75	$13.78	$13.65	$13.68	$11.84	337,799
2019-07-10	$13.68	$13.75	$13.65	$13.69	$11.85	298,702
2019-07-09	$13.60	$13.66	$13.50	$13.58	$11.76	270,071
2019-07-08	$13.56	$13.75	$13.55	$13.64	$11.81	327,328
2019-07-05	$13.44	$13.62	$13.35	$13.59	$11.77	218,083
2019-07-03	$13.34	$13.51	$13.30	$13.44	$11.64	69,053
2019-07-02	$13.35	$13.42	$13.22	$13.26	$11.48	191,329
2019-07-01	$13.50	$13.59	$13.27	$13.31	$11.52	337,632
2019-06-28	$13.25	$13.50	$13.23	$13.33	$11.54	330,029
2019-06-27	$13.08	$13.18	$13.02	$13.12	$11.36	210,092
2019-06-26	$13.18	$13.20	$12.97	$13.00	$11.25	283,662
2019-06-25	$13.19	$13.25	$13.10	$13.10	$11.34	165,670
2019-06-24	$13.11	$13.25	$13.10	$13.15	$11.38	328,553
2019-06-21	$13.30	$13.30	$13.08	$13.13	$11.37	266,954
2019-06-20	$13.29	$13.35	$13.13	$13.23	$11.45	280,897
2019-06-19	$13.06	$13.22	$12.98	$13.18	$11.41	175,046
2019-06-18	$13.00	$13.15	$12.98	$13.00	$11.25	183,060
2019-06-17	$13.05	$13.19	$12.89	$12.89	$11.16	242,911
2019-06-14	$12.97	$13.05	$12.95	$13.01	$11.26	61,064
2019-06-13	$12.99	$13.02	$12.85	$12.90	$11.17	130,546
2019-06-12	$12.67	$12.88	$12.67	$12.86	$11.13	229,022
2019-06-11	$12.84	$12.93	$12.66	$12.67	$10.97	127,995
2019-06-10	$12.77	$12.85	$12.66	$12.77	$11.00	195,970
2019-06-07	$12.87	$13.04	$12.68	$12.75	$10.99	241,249
2019-06-06	$12.89	$12.92	$12.59	$12.87	$11.09	128,088
2019-06-05	$13.00	$13.12	$12.71	$12.73	$10.97	263,726
2019-06-04	$12.75	$12.91	$12.66	$12.87	$11.09	181,043
2019-06-03	$12.30	$12.74	$12.30	$12.62	$10.87	231,144
2019-05-31	$12.50	$12.52	$12.06	$12.28	$10.58	296,063
2019-05-30	$12.93	$12.94	$12.48	$12.54	$10.81	345,263
2019-05-29	$13.06	$13.12	$12.74	$12.79	$11.02	364,826
2019-05-28	$13.30	$13.39	$13.08	$13.08	$11.27	200,252
2019-05-24	$13.26	$13.33	$13.24	$13.25	$11.42	118,396
2019-05-23	$13.19	$13.19	$13.04	$13.14	$11.32	191,824
2019-05-22	$13.29	$13.29	$13.13	$13.18	$11.36	225,953
2019-05-21	$13.24	$13.32	$13.20	$13.27	$11.43	147,241
2019-05-20	$13.30	$13.40	$13.15	$13.16	$11.34	259,709
2019-05-17	$13.60	$13.60	$13.30	$13.30	$11.46	243,230
2019-05-16	$13.51	$13.63	$13.50	$13.58	$11.70	162,280
2019-05-15	$13.56	$13.56	$13.41	$13.51	$11.64	160,173
2019-05-14	$13.42	$13.60	$13.41	$13.56	$11.68	119,366
2019-05-13	$13.50	$13.60	$13.36	$13.38	$11.53	227,609
2019-05-10	$13.49	$13.70	$13.38	$13.62	$11.74	178,334
2019-05-09	$13.78	$13.78	$13.35	$13.54	$11.55	540,799
2019-05-08	$13.97	$13.97	$13.76	$13.78	$11.76	297,045
2019-05-07	$14.08	$14.13	$13.91	$13.98	$11.93	380,742
2019-05-06	$14.00	$14.15	$13.99	$14.13	$12.06	137,730
2019-05-03	$14.08	$14.19	$14.03	$14.15	$12.07	84,366
2019-05-02	$14.20	$14.20	$13.95	$14.03	$11.97	497,249
2019-05-01	$14.19	$14.36	$14.12	$14.13	$12.06	193,869
2019-04-30	$14.30	$14.30	$14.08	$14.19	$12.11	106,721
2019-04-29	$14.31	$14.35	$14.20	$14.21	$12.12	202,200
2019-04-26	$14.10	$14.33	$14.10	$14.33	$12.23	176,231
2019-04-25	$14.37	$14.37	$13.98	$14.07	$12.00	240,155
2019-04-24	$14.20	$14.42	$14.17	$14.35	$12.24	288,005
2019-04-23	$14.10	$14.22	$14.02	$14.17	$12.09	219,570
2019-04-22	$13.96	$14.03	$13.91	$14.01	$11.95	235,637
2019-04-18	$14.01	$14.03	$13.90	$13.95	$11.90	90,072
2019-04-17	$14.05	$14.05	$13.89	$13.94	$11.90	273,511
2019-04-16	$14.00	$14.04	$13.96	$13.99	$11.93	150,722
2019-04-15	$14.05	$14.05	$13.93	$13.94	$11.89	152,994
2019-04-12	$14.05	$14.09	$13.96	$14.03	$11.97	175,285
2019-04-11	$14.13	$14.13	$14.00	$14.03	$11.97	362,119
2019-04-10	$14.49	$14.56	$14.48	$14.56	$11.98	292,948
2019-04-09	$14.59	$14.61	$14.45	$14.45	$11.89	305,588
2019-04-08	$14.52	$14.60	$14.45	$14.56	$11.98	413,801
2019-04-05	$14.50	$14.59	$14.48	$14.52	$11.94	240,863
2019-04-04	$14.34	$14.46	$14.31	$14.44	$11.88	81,326
2019-04-03	$14.38	$14.53	$14.32	$14.34	$11.79	323,081
2019-04-02	$14.53	$14.53	$14.32	$14.38	$11.83	318,715
2019-04-01	$14.36	$14.47	$14.26	$14.47	$11.90	456,783
2019-03-29	$14.30	$14.35	$14.20	$14.25	$11.72	179,654
2019-03-28	$14.19	$14.31	$14.16	$14.29	$11.75	270,966
2019-03-27	$14.10	$14.19	$14.04	$14.12	$11.61	170,974
2019-03-26	$14.10	$14.10	$13.99	$14.04	$11.55	113,657
2019-03-25	$13.88	$14.00	$13.76	$13.93	$11.45	297,418
2019-03-22	$14.15	$14.19	$13.88	$13.88	$11.42	300,710
2019-03-21	$13.94	$14.25	$13.94	$14.19	$11.67	262,386
2019-03-20	$14.05	$14.24	$13.90	$13.94	$11.47	352,702
2019-03-19	$14.15	$14.20	$14.00	$14.00	$11.51	213,753
2019-03-18	$13.98	$14.18	$13.98	$14.15	$11.64	142,416
2019-03-15	$14.05	$14.05	$13.94	$13.98	$11.50	149,587
2019-03-14	$13.95	$14.05	$13.93	$14.00	$11.51	123,347
2019-03-13	$13.90	$14.07	$13.88	$13.97	$11.49	146,239
2019-03-12	$13.98	$14.03	$13.88	$13.91	$11.44	128,446
2019-03-11	$13.85	$14.00	$13.82	$13.99	$11.46	136,848
2019-03-08	$13.66	$13.76	$13.60	$13.68	$11.20	140,130
2019-03-07	$13.75	$13.76	$13.60	$13.61	$11.14	78,896
2019-03-06	$13.99	$13.99	$13.66	$13.72	$11.23	296,574
2019-03-05	$13.91	$13.91	$13.78	$13.88	$11.36	140,572
2019-03-04	$13.88	$14.09	$13.76	$13.86	$11.35	213,880
2019-03-01	$14.10	$14.10	$13.72	$13.85	$11.34	215,118
2019-02-28	$13.95	$14.11	$13.95	$14.00	$11.46	125,296
2019-02-27	$14.04	$14.04	$13.82	$13.95	$11.42	81,302
2019-02-26	$14.05	$14.11	$13.96	$14.00	$11.46	147,649
2019-02-25	$14.01	$14.14	$14.00	$14.03	$11.49	172,860
2019-02-22	$13.94	$14.07	$13.90	$14.01	$11.47	95,739
2019-02-21	$13.83	$13.89	$13.73	$13.89	$11.37	44,207
2019-02-20	$13.91	$13.91	$13.72	$13.79	$11.29	194,002
2019-02-19	$13.89	$13.98	$13.85	$13.95	$11.42	84,677
2019-02-15	$13.85	$13.97	$13.83	$13.89	$11.37	106,262
2019-02-14	$14.05	$14.12	$13.81	$13.84	$11.33	222,864
2019-02-13	$14.23	$14.23	$13.92	$14.06	$11.51	418,054
2019-02-12	$14.17	$14.25	$14.12	$14.16	$11.59	134,206
2019-02-11	$14.20	$14.20	$14.04	$14.15	$11.58	112,084
2019-02-08	$14.09	$14.19	$14.06	$14.16	$11.56	46,493
2019-02-07	$14.20	$14.27	$14.05	$14.12	$11.52	155,884
2019-02-06	$14.21	$14.28	$14.10	$14.22	$11.61	195,359
2019-02-05	$14.40	$14.40	$14.13	$14.25	$11.63	144,819
2019-02-04	$14.20	$14.27	$14.01	$14.27	$11.65	106,102
2019-02-01	$14.10	$14.21	$13.95	$14.21	$11.60	77,969
2019-01-31	$13.84	$14.07	$13.83	$14.07	$11.48	191,345
2019-01-30	$13.90	$14.02	$13.83	$13.96	$11.39	110,789
2019-01-29	$13.85	$13.89	$13.75	$13.87	$11.32	126,962
2019-01-28	$13.63	$13.81	$13.62	$13.78	$11.25	540,411
2019-01-25	$13.67	$13.74	$13.64	$13.73	$11.21	238,307
2019-01-24	$13.55	$13.61	$13.45	$13.61	$11.11	268,116
2019-01-23	$13.36	$13.57	$13.33	$13.51	$11.03	40,538
2019-01-22	$13.45	$13.45	$13.20	$13.29	$10.85	128,299
2019-01-18	$13.52	$13.58	$13.37	$13.45	$10.98	103,870
2019-01-17	$13.37	$13.47	$13.31	$13.42	$10.95	53,069
2019-01-16	$13.26	$13.40	$13.26	$13.36	$10.90	144,299
2019-01-15	$13.32	$13.32	$13.17	$13.22	$10.79	54,012
2019-01-14	$13.19	$13.37	$13.18	$13.28	$10.84	41,955
2019-01-11	$13.15	$13.25	$13.05	$13.25	$10.81	204,940
2019-01-10	$13.76	$13.76	$13.55	$13.67	$10.64	110,483
2019-01-09	$13.67	$13.80	$13.50	$13.68	$10.65	364,050
2019-01-08	$13.63	$13.63	$13.42	$13.51	$10.52	200,221
2019-01-07	$13.40	$13.77	$13.31	$13.61	$10.60	396,553
2019-01-04	$13.24	$13.37	$13.06	$13.31	$10.36	341,013
2019-01-03	$13.17	$13.17	$12.79	$12.94	$10.07	165,757
2019-01-02	$12.41	$12.85	$12.32	$12.85	$10.00	63,383
2018-12-31	$13.21	$14.00	$12.42	$12.57	$9.79	229,364
2018-12-28	$12.94	$13.13	$12.84	$12.93	$10.07	148,349
2018-12-27	$12.65	$12.77	$11.97	$12.75	$9.93	135,062
2018-12-26	$11.67	$12.70	$11.67	$12.64	$9.84	93,311
2018-12-24	$12.38	$12.38	$11.25	$11.53	$8.98	136,415
2018-12-21	$12.40	$12.72	$12.05	$12.14	$9.45	93,001
2018-12-20	$13.11	$13.13	$11.90	$12.15	$9.46	174,780
2018-12-19	$13.42	$13.55	$13.09	$13.12	$10.21	53,539
2018-12-18	$13.40	$13.73	$13.28	$13.38	$10.41	107,071
2018-12-17	$14.06	$14.27	$13.17	$13.22	$10.29	243,949
2018-12-14	$14.13	$14.39	$14.13	$14.21	$11.06	32,338
2018-12-13	$14.15	$14.33	$14.13	$14.18	$11.04	44,471
2018-12-12	$14.53	$14.62	$14.36	$14.36	$11.13	59,032
2018-12-11	$14.65	$14.65	$14.47	$14.47	$11.21	22,963
2018-12-10	$14.50	$14.61	$14.30	$14.50	$11.24	33,201
2018-12-07	$14.61	$14.79	$14.54	$14.66	$11.36	74,226
2018-12-06	$14.40	$14.71	$14.21	$14.71	$11.40	78,234
2018-12-04	$14.74	$14.87	$14.40	$14.43	$11.18	81,120
2018-12-03	$14.91	$14.91	$14.63	$14.76	$11.43	133,039
2018-11-30	$14.90	$14.90	$14.51	$14.64	$11.34	106,566
2018-11-29	$14.67	$14.91	$14.55	$14.88	$11.53	113,011
2018-11-28	$14.45	$14.71	$14.39	$14.59	$11.31	57,577
2018-11-27	$14.47	$14.47	$14.35	$14.44	$11.19	9,987
2018-11-26	$14.47	$14.47	$14.32	$14.46	$11.20	70,998
2018-11-23	$14.20	$14.38	$14.19	$14.35	$11.12	3,664
2018-11-21	$14.12	$14.34	$14.10	$14.22	$11.02	40,161
2018-11-20	$14.30	$14.32	$14.06	$14.12	$10.94	129,209
2018-11-19	$14.50	$14.60	$14.35	$14.44	$11.19	38,950
2018-11-16	$14.29	$14.45	$14.25	$14.45	$11.20	41,205
2018-11-15	$14.53	$14.53	$14.25	$14.36	$11.13	90,074
2018-11-14	$14.90	$14.90	$14.55	$14.63	$11.34	93,534
2018-11-13	$14.67	$14.86	$14.67	$14.77	$11.45	63,266
2018-11-12	$14.75	$14.91	$14.59	$14.59	$11.31	81,161
2018-11-09	$14.50	$14.75	$14.50	$14.75	$11.43	66,137
2018-11-08	$14.51	$14.68	$14.51	$14.59	$11.31	62,837
2018-11-07	$14.75	$14.76	$14.51	$14.70	$11.31	78,705
2018-11-06	$14.68	$14.72	$14.50	$14.72	$11.33	67,379
2018-11-05	$14.55	$14.72	$14.53	$14.68	$11.30	61,551
2018-11-02	$14.40	$14.56	$14.34	$14.42	$11.10	42,364
2018-11-01	$14.40	$14.40	$14.17	$14.21	$10.93	37,192
2018-10-31	$14.35	$14.52	$14.21	$14.40	$11.08	72,357
2018-10-30	$13.92	$14.30	$13.92	$14.22	$10.95	73,890
2018-10-29	$14.01	$14.39	$13.87	$13.93	$10.72	97,441
2018-10-26	$14.15	$14.15	$13.73	$14.01	$10.78	169,325
2018-10-25	$14.23	$14.35	$14.03	$14.35	$11.04	40,851
2018-10-24	$14.00	$14.22	$13.83	$13.99	$10.77	85,198
2018-10-23	$14.05	$14.09	$13.66	$13.87	$10.67	194,229
2018-10-22	$14.25	$14.33	$14.03	$14.09	$10.84	113,825
2018-10-19	$14.16	$14.25	$14.01	$14.09	$10.84	23,739
2018-10-18	$14.39	$14.42	$14.09	$14.14	$10.88	64,558
2018-10-17	$14.41	$14.44	$14.23	$14.32	$11.02	123,775
2018-10-16	$14.05	$14.42	$13.92	$14.39	$11.07	184,122
2018-10-15	$13.65	$14.10	$13.65	$13.98	$10.76	210,137
2018-10-12	$14.10	$14.10	$13.56	$13.67	$10.52	291,549
2018-10-11	$14.70	$14.70	$13.86	$13.93	$10.72	215,100
2018-10-10	$15.26	$15.39	$14.91	$14.91	$11.01	124,761
2018-10-09	$15.16	$15.30	$15.10	$15.26	$11.27	145,932
2018-10-08	$14.88	$15.13	$14.86	$15.11	$11.16	144,549
2018-10-05	$15.01	$15.10	$14.83	$14.87	$10.98	116,518
2018-10-04	$15.29	$15.30	$14.95	$15.01	$11.08	130,441
2018-10-03	$15.50	$15.60	$15.30	$15.36	$11.34	129,870
2018-10-02	$15.45	$15.56	$15.37	$15.45	$11.41	95,542
2018-10-01	$15.58	$15.60	$15.43	$15.46	$11.42	142,146
2018-09-28	$15.50	$15.63	$15.47	$15.60	$11.52	29,773
2018-09-27	$15.30	$15.56	$15.30	$15.45	$11.41	33,977
2018-09-26	$15.67	$15.68	$15.30	$15.32	$11.31	112,187
2018-09-25	$15.75	$15.75	$15.48	$15.65	$11.56	80,114
2018-09-24	$16.00	$16.00	$15.53	$15.60	$11.52	241,012
2018-09-21	$15.92	$15.92	$15.61	$15.83	$11.69	121,109
2018-09-20	$15.75	$15.75	$15.47	$15.71	$11.60	156,066
2018-09-19	$15.79	$15.84	$15.57	$15.59	$11.51	353,841
2018-09-18	$15.90	$15.90	$15.72	$15.80	$11.67	359,568
2018-09-17	$15.90	$15.95	$15.80	$15.90	$11.74	501,241
2018-09-14	$16.00	$16.00	$15.82	$15.90	$11.74	84,147
2018-09-13	$16.25	$16.25	$15.97	$16.00	$11.82	100,797
2018-09-12	$16.33	$16.33	$15.80	$15.98	$11.80	112,800
2018-09-11	$16.45	$16.48	$16.39	$16.40	$12.05	20,809
2018-09-10	$16.36	$16.59	$16.36	$16.43	$12.08	18,198
2018-09-07	$16.50	$16.54	$16.36	$16.41	$12.06	20,434
2018-09-06	$16.51	$16.66	$16.47	$16.61	$12.21	3,984
2018-09-05	$16.20	$16.50	$16.20	$16.50	$12.13	14,289
2018-09-04	$16.29	$16.42	$16.22	$16.22	$11.92	21,960
2018-08-31	$16.29	$16.29	$16.16	$16.21	$11.91	4,582
2018-08-30	$16.23	$16.25	$16.20	$16.25	$11.95	2,051
2018-08-29	$16.11	$16.28	$16.11	$16.25	$11.95	10,777
2018-08-28	$16.14	$16.14	$16.08	$16.10	$11.84	4,671
2018-08-27	$16.10	$16.15	$16.10	$16.11	$11.84	1,798
2018-08-24	$16.05	$16.08	$16.02	$16.04	$11.79	6,752
2018-08-23	$16.14	$16.14	$16.10	$16.10	$11.84	4,654
2018-08-22	$16.26	$16.26	$16.11	$16.11	$11.84	2,633
2018-08-21	$16.22	$16.31	$16.15	$16.31	$11.99	11,142
2018-08-20	$16.11	$16.19	$16.06	$16.16	$11.88	15,054
2018-08-17	$15.98	$16.05	$15.97	$16.05	$11.80	2,729
2018-08-16	$15.90	$15.93	$15.85	$15.93	$11.71	1,411
2018-08-15	$15.63	$15.75	$15.63	$15.75	$11.58	6,688
2018-08-14	$15.62	$15.64	$15.59	$15.59	$11.46	2,446
2018-08-13	$15.50	$15.62	$15.41	$15.62	$11.48	10,283
2018-08-10	$15.49	$15.53	$15.48	$15.48	$11.38	7,788
2018-08-09	$15.60	$15.60	$15.48	$15.55	$11.43	5,758
2018-08-08	$15.40	$15.53	$15.40	$15.53	$11.33	8,746
2018-08-07	$15.95	$15.95	$15.45	$15.52	$11.32	10,561
2018-08-06	$15.93	$15.97	$15.82	$15.82	$11.54	14,407
2018-08-03	$16.38	$16.38	$15.89	$15.92	$11.61	7,549
2018-08-02	$16.17	$16.23	$16.05	$16.09	$11.74	8,916
2018-08-01	$15.91	$15.97	$15.78	$15.96	$11.64	12,398
2018-07-31	$16.10	$16.29	$15.90	$16.21	$11.83	4,107
2018-07-30	$15.98	$16.17	$15.98	$16.10	$11.75	9,278
2018-07-27	$15.68	$15.83	$15.68	$15.76	$11.50	3,341
2018-07-26	$15.81	$15.96	$15.79	$15.80	$11.53	60,920
2018-07-25	$15.80	$15.91	$15.80	$15.81	$11.53	21,245
2018-07-24	$16.10	$16.10	$15.71	$15.77	$11.51	7,912
2018-07-23	$15.86	$15.87	$15.84	$15.87	$11.58	2,762
2018-07-20	$15.81	$15.96	$15.79	$15.92	$11.61	9,884
2018-07-19	$15.91	$15.91	$15.86	$15.86	$11.57	2,000
2018-07-18	$15.65	$15.83	$15.65	$15.69	$11.45	4,556
2018-07-17	$15.72	$15.76	$15.67	$15.73	$11.48	5,134
2018-07-16	$15.70	$15.81	$15.66	$15.66	$11.42	8,140
2018-07-13	$15.84	$15.88	$15.72	$15.72	$11.47	13,664
2018-07-12	$16.50	$16.50	$16.41	$16.47	$11.54	7,624
2018-07-11	$16.53	$16.65	$16.49	$16.58	$11.61	23,284
2018-07-10	$16.61	$16.61	$16.42	$16.47	$11.54	11,644
2018-07-09	$16.54	$16.65	$16.50	$16.55	$11.59	9,702
2018-07-06	$16.53	$16.66	$16.52	$16.54	$11.59	14,035
2018-07-05	$16.35	$16.47	$16.31	$16.45	$11.52	5,106
2018-07-03	$16.24	$16.40	$16.19	$16.40	$11.49	8,473
2018-07-02	$15.87	$16.00	$15.84	$16.00	$11.21	13,015
2018-06-29	$15.87	$15.94	$15.84	$15.84	$11.10	14,562
2018-06-28	$15.73	$15.93	$15.66	$15.92	$11.15	4,881
2018-06-27	$16.14	$16.14	$15.65	$15.65	$10.96	9,909
2018-06-26	$16.00	$16.00	$15.60	$15.89	$11.13	3,596
2018-06-25	$16.11	$16.11	$15.90	$16.00	$11.21	13,070
2018-06-22	$16.03	$16.11	$15.97	$16.00	$11.21	4,048
2018-06-21	$15.96	$16.02	$15.93	$15.99	$11.20	2,068
2018-06-20	$15.84	$16.04	$15.84	$15.99	$11.20	8,988
2018-06-19	$15.88	$15.88	$15.81	$15.85	$11.10	3,600
2018-06-18	$15.53	$15.71	$15.53	$15.71	$11.00	1,896
2018-06-15	$15.50	$15.61	$15.50	$15.52	$10.87	9,406
2018-06-14	$15.44	$15.63	$15.44	$15.61	$10.94	1,005
2018-06-13	$15.50	$15.50	$15.32	$15.36	$10.76	1,869
2018-06-12	$15.60	$15.60	$15.47	$15.47	$10.84	5,858
2018-06-11	$15.52	$15.59	$15.52	$15.58	$10.91	3,872
2018-06-08	$15.62	$15.62	$15.59	$15.59	$10.89	366
2018-06-07	$15.42	$15.55	$15.42	$15.50	$10.83	2,980
2018-06-06	$15.46	$15.46	$15.30	$15.43	$10.78	5,169
2018-06-05	$15.51	$15.60	$15.39	$15.46	$10.80	15,700
2018-06-04	$15.48	$15.48	$15.36	$15.46	$10.80	2,958
2018-06-01	$15.39	$15.40	$15.25	$15.32	$10.71	3,693
2018-05-31	$15.51	$15.56	$15.31	$15.38	$10.75	13,919
2018-05-30	$15.54	$15.68	$15.54	$15.68	$10.96	1,007
2018-05-29	$15.20	$15.49	$15.20	$15.43	$10.79	2,177
2018-05-25	$15.24	$15.30	$15.19	$15.30	$10.69	2,452
2018-05-24	$15.37	$15.37	$15.24	$15.29	$10.69	2,163
2018-05-23	$15.35	$15.44	$15.35	$15.40	$10.76	3,142
2018-05-22	$15.59	$15.59	$15.37	$15.37	$10.74	3,731
2018-05-21	$15.20	$15.37	$15.20	$15.37	$10.74	3,159
2018-05-18	$14.99	$15.06	$14.99	$15.06	$10.52	11,309
2018-05-17	$15.00	$15.02	$14.96	$14.97	$10.46	4,543
2018-05-16	$14.97	$15.05	$14.97	$15.05	$10.52	1,034
2018-05-15	$15.11	$15.12	$15.10	$15.10	$10.55	1,584
2018-05-14	$15.08	$15.14	$15.05	$15.07	$10.53	6,445
2018-05-11	$15.06	$15.15	$15.06	$15.08	$10.54	3,135
2018-05-10	$14.74	$15.09	$14.74	$15.06	$10.52	2,325
2018-05-09	$15.11	$15.11	$14.70	$14.88	$10.34	5,663
2018-05-08	$15.25	$15.28	$14.95	$14.95	$10.39	14,307
2018-05-07	$15.22	$15.25	$15.07	$15.25	$10.60	7,073
2018-05-04	$14.77	$15.10	$14.77	$15.09	$10.49	6,010
2018-05-03	$14.34	$14.75	$14.34	$14.75	$10.25	7,486
2018-05-02	$14.63	$14.65	$14.45	$14.64	$10.18	7,645
2018-05-01	$14.53	$14.53	$14.47	$14.53	$10.10	8,287
2018-04-30	$14.78	$14.83	$14.71	$14.72	$10.23	8,460
2018-04-27	$14.67	$14.75	$14.64	$14.72	$10.23	2,326
2018-04-26	$14.42	$14.65	$14.42	$14.65	$10.18	22,680
2018-04-25	$14.34	$14.41	$14.34	$14.41	$10.02	4,135
2018-04-24	$14.25	$14.43	$14.20	$14.34	$9.97	8,192
2018-04-23	$14.33	$14.33	$14.22	$14.22	$9.89	1,394
2018-04-20	$14.32	$14.32	$14.21	$14.21	$9.88	4,621
2018-04-19	$14.43	$14.43	$14.22	$14.22	$9.89	10,916
2018-04-18	$14.33	$14.60	$14.33	$14.47	$10.06	6,881
2018-04-17	$14.34	$14.70	$14.28	$14.37	$9.99	4,921
2018-04-16	$14.14	$14.38	$14.14	$14.38	$10.00	6,101
2018-04-13	$14.30	$14.30	$14.14	$14.14	$9.83	33,469
2018-04-12	$14.72	$14.72	$14.40	$14.40	$10.01	13,849
2018-04-11	$15.22	$15.23	$15.04	$15.17	$10.11	13,982
2018-04-10	$15.19	$15.28	$15.18	$15.22	$10.14	20,779
2018-04-09	$15.26	$15.39	$15.18	$15.18	$10.11	31,514
2018-04-06	$15.31	$15.33	$15.26	$15.26	$10.17	20,123
2018-04-05	$15.31	$15.32	$15.14	$15.26	$10.17	22,529
2018-04-04	$15.07	$15.26	$15.07	$15.26	$10.17	12,840
2018-04-03	$14.82	$15.15	$14.82	$15.07	$10.04	31,932
2018-04-02	$15.23	$15.23	$14.80	$14.80	$9.86	43,330
2018-03-29	$15.09	$15.30	$15.09	$15.22	$10.14	7,316
2018-03-28	$14.80	$14.88	$14.77	$14.88	$9.92	6,547
2018-03-27	$14.68	$14.80	$14.67	$14.80	$9.86	3,897
2018-03-26	$14.64	$14.66	$14.55	$14.66	$9.77	3,203
2018-03-23	$14.68	$14.71	$14.39	$14.39	$9.59	8,933
2018-03-22	$14.77	$14.85	$14.62	$14.62	$9.74	2,354
2018-03-21	$14.71	$14.74	$14.61	$14.74	$9.82	4,896
2018-03-20	$14.67	$14.97	$14.65	$14.65	$9.76	20,169
2018-03-19	$14.91	$14.91	$14.55	$14.61	$9.73	5,712
2018-03-16	$14.88	$14.94	$14.88	$14.90	$9.92	2,208
2018-03-15	$14.80	$14.80	$14.49	$14.60	$9.73	5,049
2018-03-14	$14.97	$14.97	$14.92	$14.92	$9.94	2,471
2018-03-13	$14.92	$14.92	$14.79	$14.79	$9.85	6,906
2018-03-12	$14.33	$14.89	$14.33	$14.75	$9.83	3,701
2018-03-09	$14.21	$14.21	$14.21	$14.21	$9.45	706
2018-03-08	$14.33	$14.39	$14.30	$14.37	$9.55	2,213
2018-03-07	$14.25	$14.26	$14.15	$14.26	$9.48	3,736
2018-03-06	$14.41	$14.41	$13.99	$14.26	$9.48	5,668
2018-03-05	$14.03	$14.22	$14.01	$14.11	$9.37	5,682
2018-03-02	$13.31	$13.59	$13.31	$13.59	$9.03	2,090
2018-03-01	$13.39	$13.61	$13.28	$13.41	$8.91	4,656
2018-02-28	$13.75	$13.84	$13.47	$13.47	$8.95	9,428
2018-02-27	$13.89	$13.89	$13.89	$13.89	$9.23	205
2018-02-26	$14.34	$14.40	$14.34	$14.40	$9.57	1,830
2018-02-23	$14.35	$14.38	$14.30	$14.36	$9.54	11,077
2018-02-22	$14.06	$14.24	$14.00	$14.03	$9.32	6,936
2018-02-21	$14.54	$14.54	$14.23	$14.25	$9.47	14,419
2018-02-20	$14.89	$14.89	$14.25	$14.33	$9.52	25,045
2018-02-16	$14.46	$14.94	$14.46	$14.87	$9.88	19,976
2018-02-15	$14.26	$14.68	$14.26	$14.68	$9.76	6,723
2018-02-14	$14.18	$14.28	$14.18	$14.25	$9.47	4,615
2018-02-13	$14.01	$14.23	$13.76	$14.14	$9.40	35,246
2018-02-12	$13.41	$13.89	$13.41	$13.89	$9.23	6,386
2018-02-09	$13.72	$13.72	$13.20	$13.58	$9.02	8,545
2018-02-08	$13.85	$14.00	$13.68	$13.73	$9.09	15,181
2018-02-07	$13.43	$14.18	$13.43	$13.64	$9.04	7,421
2018-02-06	$12.92	$13.95	$11.51	$13.69	$9.07	11,729
2018-02-05	$13.76	$13.89	$13.05	$13.43	$8.90	30,454
2018-02-02	$14.26	$14.27	$14.00	$14.06	$9.32	22,474
2018-02-01	$14.26	$14.79	$14.26	$14.42	$9.56	6,323
2018-01-31	$15.04	$15.75	$14.21	$14.48	$9.60	9,216
2018-01-30	$14.86	$14.97	$14.72	$14.87	$9.85	16,202
2018-01-29	$15.50	$15.50	$14.83	$14.86	$9.85	21,798
2018-01-26	$15.77	$15.77	$15.48	$15.55	$10.30	12,317
2018-01-25	$15.93	$15.93	$15.61	$15.77	$10.45	8,136
2018-01-24	$15.92	$15.99	$15.88	$15.91	$10.54	12,149
2018-01-23	$15.97	$16.00	$15.78	$16.00	$10.60	1,424
2018-01-22	$15.75	$15.86	$15.70	$15.77	$10.45	69,073
2018-01-19	$15.60	$15.87	$15.55	$15.77	$10.45	39,400
2018-01-18	$15.79	$15.85	$15.58	$15.61	$10.34	15,344
2018-01-17	$15.88	$16.00	$15.86	$15.90	$10.54	4,001
2018-01-16	$16.36	$16.36	$15.86	$15.86	$10.51	8,214
2018-01-12	$16.58	$16.58	$15.90	$16.04	$10.63	23,506
2018-01-11	$17.07	$17.07	$16.69	$16.96	$10.72	6,791
2018-01-10	$17.02	$17.02	$16.43	$16.90	$10.68	35,344
2018-01-09	$17.18	$17.19	$16.80	$16.96	$10.72	37,912
2018-01-08	$17.00	$17.19	$16.98	$17.15	$10.84	33,541
2018-01-05	$16.90	$17.01	$16.82	$16.98	$10.73	16,973
2018-01-04	$16.80	$17.08	$16.80	$16.86	$10.66	7,017
2018-01-03	$17.56	$17.56	$16.82	$16.82	$10.63	16,523
2018-01-02	$17.75	$17.75	$17.19	$17.27	$10.92	24,638
2017-12-29	$17.97	$17.97	$17.71	$17.71	$11.19	3,884
2017-12-28	$17.81	$17.90	$17.68	$17.90	$11.31	2,739
2017-12-27	$17.62	$17.67	$17.62	$17.62	$11.14	7,598
2017-12-26	$17.65	$17.65	$17.52	$17.60	$11.12	5,371
2017-12-22	$17.43	$17.43	$17.43	$17.43	$11.02	531
2017-12-21	$17.79	$17.79	$17.43	$17.52	$11.07	4,153
2017-12-20	$17.36	$17.37	$17.16	$17.26	$10.91	15,584
2017-12-19	$17.16	$17.74	$17.16	$17.16	$10.85	16,313
2017-12-18	$17.83	$17.94	$17.62	$17.62	$11.14	7,882
2017-12-15	$17.61	$17.99	$17.58	$17.86	$11.29	12,640
2017-12-14	$17.52	$17.52	$17.52	$17.52	$11.07	112
2017-12-13	$17.43	$17.57	$17.43	$17.49	$11.06	7,945
2017-12-12	$17.31	$17.44	$17.24	$17.24	$10.90	2,961
2017-12-11	$17.50	$17.50	$17.31	$17.33	$10.93	3,872
2017-12-08	$17.25	$17.47	$17.24	$17.47	$11.02	6,515
2017-12-07	$17.15	$17.36	$17.15	$17.25	$10.88	16,772
2017-12-06	$17.19	$17.22	$17.08	$17.22	$10.86	5,545
2017-12-05	$17.20	$17.26	$17.12	$17.14	$10.81	18,766
2017-12-04	$16.74	$17.30	$16.74	$17.27	$10.89	5,802
2017-12-01	$16.89	$16.89	$16.48	$16.48	$10.39	3,550
2017-11-30	$17.15	$17.15	$17.15	$17.15	$10.82	555
2017-11-29	$17.16	$17.18	$17.01	$17.18	$10.83	11,911
2017-11-28	$17.06	$17.15	$17.00	$17.00	$10.72	9,527
2017-11-27	$17.36	$17.36	$17.36	$17.36	$10.95	680
2017-11-24	$17.45	$17.45	$17.23	$17.35	$10.94	8,062
2017-11-22	$17.30	$17.34	$17.27	$17.33	$10.93	5,583
2017-11-21	$16.94	$17.23	$16.94	$17.23	$10.87	5,816
2017-11-20	$16.68	$16.88	$16.68	$16.88	$10.65	792
2017-11-17	$16.47	$16.50	$16.41	$16.50	$10.40	2,487
2017-11-16	$16.22	$16.81	$16.22	$16.45	$10.37	10,669
2017-11-15	$16.10	$16.68	$16.10	$16.24	$10.24	2,494
2017-11-14	$16.17	$16.17	$16.17	$16.17	$10.20	0
2017-11-13	$15.80	$16.29	$15.80	$16.17	$10.20	11,385
2017-11-10	$16.20	$16.39	$15.96	$15.96	$10.07	7,213
2017-11-09	$16.32	$16.32	$16.15	$16.21	$10.22	2,754
2017-11-08	$16.49	$16.49	$16.14	$16.34	$10.25	1,757
2017-11-07	$15.96	$16.37	$15.96	$16.18	$10.14	5,017
2017-11-06	$16.32	$16.32	$15.01	$16.05	$10.06	24,579
2017-11-03	$16.29	$16.74	$16.02	$16.24	$10.18	15,009
2017-11-02	$17.22	$17.22	$16.02	$16.58	$10.39	33,453
2017-11-01	$16.75	$17.10	$16.75	$17.07	$10.70	18,039
2017-10-31	$17.09	$17.09	$16.85	$16.85	$10.56	8,992
2017-10-30	$17.44	$17.44	$16.78	$17.01	$10.66	14,426
2017-10-27	$16.77	$17.57	$16.77	$17.39	$10.90	16,414
2017-10-26	$17.85	$17.85	$16.70	$16.70	$10.47	29,384
2017-10-25	$18.00	$18.00	$17.45	$17.62	$11.04	9,503
2017-10-24	$18.28	$18.28	$18.05	$18.05	$11.31	3,967
2017-10-23	$18.51	$18.51	$18.03	$18.11	$11.35	1,792
2017-10-20	$18.39	$18.39	$18.39	$18.39	$11.53	402
2017-10-19	$18.44	$18.50	$18.37	$18.50	$11.60	968
2017-10-18	$18.50	$18.50	$18.46	$18.47	$11.58	3,189
2017-10-17	$18.45	$18.63	$18.45	$18.45	$11.57	5,440
2017-10-16	$18.35	$18.50	$18.35	$18.43	$11.55	10,047
2017-10-13	$18.30	$18.35	$18.21	$18.34	$11.50	9,897
2017-10-12	$18.60	$18.60	$18.05	$18.25	$11.44	3,018
2017-10-11	$18.89	$18.96	$18.83	$18.86	$11.38	12,162
2017-10-10	$18.81	$18.90	$18.76	$18.79	$11.33	13,141
2017-10-09	$18.99	$18.99	$18.80	$18.80	$11.34	15,563
2017-10-06	$19.02	$19.02	$18.61	$18.71	$11.28	20,334
2017-10-05	$18.94	$19.15	$18.94	$19.15	$11.55	9,648
2017-10-04	$19.00	$19.00	$18.91	$18.93	$11.42	7,611
2017-10-03	$18.84	$18.95	$18.83	$18.83	$11.36	3,393
2017-10-02	$18.59	$18.96	$18.59	$18.88	$11.39	5,822
2017-09-29	$18.51	$18.85	$18.51	$18.63	$11.23	7,505
2017-09-28	$18.53	$18.65	$18.53	$18.65	$11.25	1,121
2017-09-27	$18.65	$18.65	$18.36	$18.59	$11.21	7,730
2017-09-26	$18.44	$18.66	$18.44	$18.63	$11.24	11,154
2017-09-25	$18.30	$18.33	$18.30	$18.33	$11.06	2,303
2017-09-22	$18.09	$18.45	$18.09	$18.45	$11.13	2,375
2017-09-21	$18.05	$18.10	$18.05	$18.08	$10.90	1,607
2017-09-20	$18.20	$18.25	$18.14	$18.14	$10.94	3,280
2017-09-19	$18.06	$18.25	$18.06	$18.24	$11.00	5,701
2017-09-18	$17.79	$18.08	$17.79	$18.00	$10.86	7,927
2017-09-15	$17.98	$18.00	$17.77	$17.86	$10.77	1,862
2017-09-14	$17.61	$17.82	$17.61	$17.79	$10.73	4,260
2017-09-13	$17.72	$17.87	$17.71	$17.71	$10.68	6,727
2017-09-12	$17.84	$18.16	$17.84	$17.93	$10.81	2,404
2017-09-11	$18.04	$18.09	$17.83	$18.01	$10.83	17,781
2017-09-08	$17.75	$17.86	$17.54	$17.68	$10.63	10,374
2017-09-07	$17.80	$17.80	$17.80	$17.80	$10.70	752
2017-09-06	$18.49	$18.49	$17.86	$17.88	$10.75	8,288
2017-09-05	$18.40	$18.40	$17.89	$17.92	$10.78	13,146
2017-09-01	$18.30	$18.41	$18.30	$18.41	$11.07	1,699
2017-08-31	$18.20	$18.28	$18.11	$18.17	$10.93	4,087
2017-08-30	$17.95	$17.99	$17.90	$17.90	$10.77	1,907
2017-08-29	$18.36	$18.36	$17.99	$17.99	$10.82	3,508
2017-08-28	$18.40	$18.40	$18.27	$18.27	$10.99	747
2017-08-25	$18.37	$18.39	$18.26	$18.30	$11.01	3,800
2017-08-24	$18.35	$18.35	$18.34	$18.35	$11.04	3,194
2017-08-23	$18.29	$18.46	$18.29	$18.34	$11.03	796
2017-08-22	$18.21	$18.44	$18.21	$18.40	$11.07	17,161
2017-08-21	$18.25	$18.25	$18.10	$18.25	$10.98	6,328
2017-08-18	$17.89	$18.25	$17.89	$18.21	$10.95	1,497
2017-08-17	$18.25	$18.29	$18.08	$18.08	$10.87	3,136
2017-08-16	$18.24	$18.37	$18.17	$18.37	$11.05	3,359
2017-08-15	$18.14	$18.28	$17.95	$18.28	$10.99	5,444
2017-08-14	$18.48	$18.48	$18.13	$18.25	$10.98	11,014
2017-08-11	$17.85	$18.07	$17.74	$17.88	$10.75	5,926
2017-08-10	$18.06	$18.20	$17.89	$18.12	$10.90	5,791
2017-08-09	$18.07	$18.18	$18.07	$18.18	$10.93	10,273
2017-08-08	$18.16	$18.16	$17.94	$18.07	$10.81	4,578
2017-08-07	$17.84	$17.95	$17.84	$17.95	$10.74	7,966
2017-08-04	$18.21	$18.21	$17.78	$17.85	$10.68	4,824
2017-08-03	$18.00	$18.12	$17.92	$18.05	$10.80	5,293
2017-08-02	$18.26	$18.26	$17.94	$18.05	$10.80	3,948
2017-08-01	$18.02	$18.02	$18.02	$18.02	$10.78	656
2017-07-31	$17.60	$17.90	$17.60	$17.90	$10.71	4,818
2017-07-28	$17.54	$17.54	$17.44	$17.45	$10.44	2,846
2017-07-27	$17.70	$17.70	$17.45	$17.66	$10.57	7,687
2017-07-26	$17.63	$17.68	$17.59	$17.68	$10.58	5,952
2017-07-25	$17.75	$17.80	$17.44	$17.49	$10.47	11,146
2017-07-24	$17.91	$18.46	$17.75	$17.77	$10.63	7,869
2017-07-21	$17.76	$17.88	$17.76	$17.87	$10.69	2,792
2017-07-20	$17.55	$17.56	$17.46	$17.56	$10.51	3,438
2017-07-19	$17.43	$17.59	$17.40	$17.59	$10.52	2,617
2017-07-18	$17.96	$17.96	$17.26	$17.39	$10.41	9,252
2017-07-17	$18.04	$18.04	$17.96	$17.96	$10.75	19,563
2017-07-14	$17.65	$17.83	$17.65	$17.83	$10.67	1,332
2017-07-13	$18.30	$18.30	$17.56	$17.66	$10.56	10,310
2017-07-12	$18.41	$18.41	$18.00	$18.10	$10.83	4,638
2017-07-11	$18.52	$18.64	$18.47	$18.64	$10.73	5,163
2017-07-10	$18.65	$18.70	$18.40	$18.52	$10.66	19,778
2017-07-07	$18.55	$18.55	$18.37	$18.38	$10.58	14,673
2017-07-06	$18.81	$18.83	$18.58	$18.68	$10.75	11,540
2017-07-05	$18.87	$19.10	$18.84	$18.84	$10.85	9,170
2017-07-03	$18.73	$18.87	$18.70	$18.78	$10.81	21,026
2017-06-30	$18.55	$18.55	$18.43	$18.51	$10.66	1,127
2017-06-29	$18.67	$18.85	$18.34	$18.43	$10.61	31,761
2017-06-28	$18.84	$18.92	$18.43	$18.89	$10.88	7,698
2017-06-27	$19.40	$19.40	$18.76	$18.84	$10.85	5,739
2017-06-26	$19.27	$19.46	$19.23	$19.42	$11.18	5,413
2017-06-23	$19.00	$19.35	$19.00	$19.34	$11.13	2,254
2017-06-22	$18.88	$19.18	$18.88	$19.17	$11.03	2,128
2017-06-21	$19.23	$19.23	$18.77	$18.90	$10.88	5,810
2017-06-20	$19.43	$19.43	$18.95	$19.02	$10.95	6,951
2017-06-19	$19.01	$19.37	$19.01	$19.36	$11.15	10,983
2017-06-16	$18.91	$19.05	$18.91	$18.97	$10.92	2,305
2017-06-15	$18.79	$18.91	$18.66	$18.86	$10.86	11,809
2017-06-14	$18.71	$18.71	$18.57	$18.58	$10.70	2,027
2017-06-13	$18.47	$18.55	$18.16	$18.42	$10.60	3,477
2017-06-12	$18.50	$18.50	$18.28	$18.40	$10.59	5,046
2017-06-09	$18.12	$18.33	$18.12	$18.33	$10.56	6,244
2017-06-08	$17.74	$18.13	$17.74	$18.12	$10.43	4,755
2017-06-07	$17.89	$17.89	$17.72	$17.80	$10.23	1,210
2017-06-06	$17.89	$17.89	$17.51	$17.78	$10.22	8,353
2017-06-05	$17.95	$18.00	$17.71	$17.89	$10.28	7,939
2017-06-02	$17.95	$18.19	$17.95	$18.00	$10.34	3,920
2017-06-01	$17.62	$17.98	$17.57	$17.83	$10.25	11,986
2017-05-31	$17.51	$17.53	$17.41	$17.53	$10.07	3,271
2017-05-30	$17.77	$17.77	$17.64	$17.71	$10.18	2,943
2017-05-26	$17.72	$17.72	$17.70	$17.70	$10.17	1,452
2017-05-25	$17.80	$17.96	$17.64	$17.70	$10.17	7,191
2017-05-24	$17.50	$17.77	$17.46	$17.64	$10.14	5,516
2017-05-23	$17.40	$17.60	$17.38	$17.56	$10.09	5,822
2017-05-22	$17.21	$17.47	$17.21	$17.27	$9.92	5,799
2017-05-19	$16.96	$16.98	$16.86	$16.97	$9.75	1,221
2017-05-18	$16.81	$16.91	$16.76	$16.91	$9.72	3,212
2017-05-17	$16.78	$16.87	$16.78	$16.86	$9.69	1,589
2017-05-16	$16.99	$17.02	$16.96	$16.98	$9.76	5,222
2017-05-15	$16.71	$17.10	$16.69	$16.77	$9.64	4,901
2017-05-12	$17.00	$17.00	$16.75	$16.76	$9.63	13,795
2017-05-11	$16.72	$16.77	$16.65	$16.77	$9.64	2,077
2017-05-10	$16.66	$16.87	$16.66	$16.74	$9.62	4,289
2017-05-09	$17.34	$17.37	$16.57	$16.68	$9.53	16,122
2017-05-08	$17.75	$17.75	$17.35	$17.35	$9.91	8,563
2017-05-05	$17.27	$17.67	$17.27	$17.64	$10.08	7,340
2017-05-04	$17.56	$17.56	$17.03	$17.41	$9.95	15,989
2017-05-03	$17.99	$17.99	$17.50	$17.55	$10.03	12,185
2017-05-02	$18.65	$18.65	$17.94	$17.99	$10.28	26,760
2017-05-01	$18.41	$18.68	$18.41	$18.58	$10.62	3,758
2017-04-28	$18.63	$18.63	$18.13	$18.13	$10.36	15,898
2017-04-27	$18.42	$18.91	$18.38	$18.82	$10.76	5,395
2017-04-26	$18.26	$18.58	$18.26	$18.31	$10.46	3,809
2017-04-25	$17.95	$18.17	$17.95	$18.17	$10.38	10,346
2017-04-24	$17.96	$17.96	$17.72	$17.91	$10.24	9,138
2017-04-21	$17.64	$18.35	$17.64	$17.97	$10.27	1,729
2017-04-20	$18.20	$18.22	$17.54	$17.83	$10.19	6,465
2017-04-19	$18.10	$18.23	$17.92	$17.93	$10.25	9,041
2017-04-18	$18.00	$18.12	$17.98	$18.07	$10.33	11,183
2017-04-17	$17.67	$18.01	$17.67	$18.01	$10.29	6,672
2017-04-13	$17.43	$17.79	$17.38	$17.63	$10.08	72,878
2017-04-12	$17.50	$17.51	$17.46	$17.47	$9.99	1,250
2017-04-11	$17.25	$17.56	$17.25	$17.56	$10.04	942
2017-04-10	$17.30	$17.36	$17.07	$17.35	$9.92	4,252
2017-04-07	$17.92	$18.04	$17.84	$17.86	$9.82	14,893
2017-04-06	$17.81	$17.94	$17.56	$17.94	$9.86	5,168
2017-04-05	$19.20	$19.20	$17.64	$17.69	$9.72	14,996
2017-04-04	$18.22	$18.22	$17.55	$17.84	$9.80	9,241
2017-04-03	$17.85	$19.50	$17.65	$19.50	$10.71	11,471
2017-03-31	$17.70	$17.76	$17.68	$17.74	$9.75	5,350
2017-03-30	$17.51	$17.69	$17.51	$17.69	$9.72	2,199
2017-03-29	$17.51	$17.63	$17.51	$17.62	$9.68	3,283
2017-03-28	$17.03	$17.28	$17.03	$17.25	$9.48	8,498
2017-03-27	$16.84	$17.01	$16.80	$16.98	$9.33	965
2017-03-24	$16.98	$17.03	$16.80	$16.80	$9.23	11,443
2017-03-23	$16.91	$16.97	$16.88	$16.91	$9.29	4,351
2017-03-22	$16.61	$16.96	$16.61	$16.91	$9.29	4,729
2017-03-21	$16.93	$16.93	$16.60	$16.86	$9.27	5,312
2017-03-20	$16.60	$16.94	$16.56	$16.93	$9.30	14,131
2017-03-17	$16.27	$16.71	$16.27	$16.56	$9.10	1,817
2017-03-16	$16.45	$16.45	$16.40	$16.40	$9.01	1,892
2017-03-15	$16.08	$16.55	$16.03	$16.50	$9.07	6,364
2017-03-14	$15.96	$15.96	$15.76	$15.80	$8.68	3,968
2017-03-13	$16.11	$16.11	$15.96	$15.96	$8.77	2,353
2017-03-10	$15.95	$15.95	$15.95	$15.95	$8.77	288
2017-03-09	$15.88	$16.06	$15.80	$15.80	$8.68	1,907
2017-03-08	$16.54	$16.55	$15.88	$15.93	$8.74	11,459
2017-03-07	$16.52	$16.53	$16.50	$16.53	$9.07	2,255
2017-03-06	$16.56	$16.56	$16.35	$16.46	$9.03	3,247
2017-03-03	$16.75	$16.75	$16.45	$16.51	$9.05	1,859
2017-03-02	$16.85	$16.85	$16.56	$16.58	$9.09	893
2017-03-01	$17.60	$17.60	$16.37	$16.87	$9.25	2,329
2017-02-28	$16.79	$16.79	$16.65	$16.77	$9.20	5,974
2017-02-27	$16.70	$16.73	$16.65	$16.65	$9.13	6,241
2017-02-24	$16.62	$16.62	$16.48	$16.53	$9.07	3,396
2017-02-23	$16.53	$16.66	$16.41	$16.66	$9.14	5,688
2017-02-22	$16.45	$16.45	$16.21	$16.31	$8.95	1,788
2017-02-21	$16.20	$16.38	$16.15	$16.32	$8.95	12,980
2017-02-17	$16.21	$16.21	$16.02	$16.21	$8.89	1,492
2017-02-16	$15.95	$16.26	$15.95	$16.22	$8.90	4,743
2017-02-15	$15.80	$15.80	$15.70	$15.70	$8.61	1,494
2017-02-14	$16.15	$16.15	$15.68	$15.98	$8.76	3,898
2017-02-13	$16.02	$16.11	$16.02	$16.02	$8.79	2,530
2017-02-10	$15.80	$16.04	$15.80	$15.99	$8.77	8,675
2017-02-09	$15.80	$15.80	$15.78	$15.80	$8.66	5,439
2017-02-08	$15.73	$15.73	$15.52	$15.73	$8.63	9,115
2017-02-07	$15.68	$15.69	$15.68	$15.68	$8.58	2,089
2017-02-06	$15.75	$15.77	$15.63	$15.66	$8.57	6,027
2017-02-03	$15.74	$15.74	$15.57	$15.59	$8.53	1,250
2017-02-02	$15.44	$15.45	$15.37	$15.41	$8.43	2,890
2017-02-01	$15.59	$15.59	$15.15	$15.15	$8.29	1,721
2017-01-31	$15.10	$15.16	$14.76	$15.16	$8.30	2,759
2017-01-30	$15.64	$15.64	$15.20	$15.28	$8.36	2,502
2017-01-27	$15.64	$15.64	$15.42	$15.51	$8.49	2,270
2017-01-26	$15.87	$15.87	$15.59	$15.64	$8.56	1,680
2017-01-25	$15.93	$15.93	$15.53	$15.67	$8.58	15,299
2017-01-24	$15.85	$15.85	$15.61	$15.76	$8.63	1,553
2017-01-23	$15.50	$15.70	$15.50	$15.69	$8.59	2,354
2017-01-20	$15.41	$15.42	$15.28	$15.39	$8.43	2,173
2017-01-19	$15.32	$15.51	$15.32	$15.35	$8.40	4,080
2017-01-18	$15.55	$15.56	$15.47	$15.47	$8.47	4,214
2017-01-17	$15.55	$15.77	$15.55	$15.61	$8.54	8,558
2017-01-13	$15.50	$15.50	$15.47	$15.49	$8.48	2,674
2017-01-12	$15.78	$15.78	$15.52	$15.52	$8.49	625
2017-01-11	$16.03	$16.03	$15.44	$15.78	$8.64	7,362
2017-01-10	$16.45	$16.45	$15.98	$16.35	$8.55	25,966
2017-01-09	$16.30	$16.43	$16.20	$16.22	$8.48	2,585
2017-01-06	$16.38	$16.40	$16.28	$16.28	$8.51	8,346
2017-01-05	$16.27	$16.35	$16.20	$16.25	$8.50	3,608
2017-01-04	$16.00	$16.32	$16.00	$16.28	$8.51	1,566
2017-01-03	$15.79	$15.95	$15.75	$15.95	$8.34	6,302
2016-12-30	$15.81	$15.81	$15.52	$15.64	$8.18	4,355
2016-12-29	$15.68	$15.85	$15.68	$15.85	$8.29	554
2016-12-28	$15.24	$15.51	$15.24	$15.35	$8.03	401
2016-12-27	$15.75	$15.75	$15.47	$15.47	$8.09	602
2016-12-23	$15.68	$15.73	$15.55	$15.68	$8.20	726
2016-12-22	$15.57	$15.72	$15.54	$15.72	$8.22	1,630
2016-12-21	$15.74	$15.80	$15.58	$15.61	$8.16	5,301
2016-12-20	$15.56	$15.59	$15.56	$15.59	$8.15	740
2016-12-19	$15.20	$15.76	$15.20	$15.76	$8.24	3,715
2016-12-16	$14.70	$15.20	$14.70	$15.14	$7.92	8,922
2016-12-15	$15.25	$15.25	$14.58	$14.59	$7.63	4,507
2016-12-14	$15.24	$16.45	$15.15	$15.22	$7.96	2,660
2016-12-13	$16.00	$16.00	$15.46	$15.47	$8.09	1,518
2016-12-12	$16.32	$16.32	$15.99	$15.99	$8.36	308
2016-12-09	$16.14	$16.17	$16.05	$16.17	$8.45	3,333
2016-12-08	$15.89	$16.10	$15.89	$16.10	$8.40	3,400
2016-12-07	$15.81	$16.01	$15.80	$15.90	$8.30	6,599
2016-12-06	$15.63	$15.73	$15.63	$15.72	$8.20	1,551
2016-12-05	$15.21	$15.51	$15.17	$15.50	$8.09	4,601
2016-12-02	$15.05	$15.19	$14.84	$14.84	$7.74	762
2016-12-01	$15.30	$16.15	$14.89	$14.91	$7.78	5,121
2016-11-30	$15.57	$15.57	$15.30	$15.30	$7.98	6,961
2016-11-29	$15.57	$15.93	$15.57	$15.93	$8.31	8,092
2016-11-28	$15.62	$15.69	$15.56	$15.61	$8.15	1,870
2016-11-25	$15.34	$15.40	$15.33	$15.40	$8.03	1,610
2016-11-23	$15.38	$15.52	$15.38	$15.52	$8.10	432
2016-11-22	$15.40	$15.40	$15.40	$15.40	$8.04	25
2016-11-21	$15.20	$15.40	$15.20	$15.40	$8.04	3,547
2016-11-18	$14.85	$14.85	$14.85	$14.85	$7.75	1
2016-11-17	$14.85	$14.85	$14.85	$14.85	$7.75	100
2016-11-16	$14.80	$14.80	$14.80	$14.80	$7.72	0
2016-11-15	$14.53	$14.80	$14.53	$14.80	$7.72	3,421
2016-11-14	$14.61	$14.61	$14.61	$14.61	$7.62	500
2016-11-11	$14.78	$14.88	$14.73	$14.73	$7.69	765
2016-11-10	$14.75	$14.81	$14.54	$14.54	$7.59	409
2016-11-09	$15.02	$15.02	$15.00	$15.00	$7.83	1,424
2016-11-08	$15.12	$15.18	$15.12	$15.16	$7.91	801
2016-11-07	$14.91	$15.20	$14.91	$15.20	$7.89	2,891
2016-11-04	$14.85	$14.99	$14.85	$14.89	$7.73	6,092
2016-11-03	$14.77	$14.86	$14.60	$14.60	$7.58	918
2016-11-02	$14.56	$14.56	$14.47	$14.47	$7.51	758
2016-11-01	$15.00	$15.00	$14.56	$14.56	$7.56	373
2016-10-31	$14.80	$14.80	$14.80	$14.80	$7.68	127
2016-10-28	$14.83	$14.83	$14.67	$14.80	$7.68	719
2016-10-27	$15.07	$15.07	$14.75	$14.75	$7.66	1,631
2016-10-26	$15.30	$15.30	$15.25	$15.25	$7.92	2,280
2016-10-25	$15.07	$15.27	$15.07	$15.27	$7.92	3,483
2016-10-24	$13.89	$14.89	$13.09	$14.83	$7.70	13,941
2016-10-21	$14.61	$14.68	$14.58	$14.58	$7.57	12,351
2016-10-20	$14.39	$14.50	$14.39	$14.47	$7.51	1,238
2016-10-19	$14.50	$14.50	$14.48	$14.48	$7.52	955
2016-10-18	$14.39	$14.39	$14.39	$14.39	$7.47	875
2016-10-17	$14.25	$14.25	$14.09	$14.11	$7.33	3,819
2016-10-14	$14.35	$14.38	$14.25	$14.25	$7.40	4,700
2016-10-13	$14.31	$14.43	$14.31	$14.40	$7.47	1,264
2016-10-12	$13.87	$14.29	$13.87	$14.20	$7.37	4,653
2016-10-11	$13.86	$13.86	$13.77	$13.77	$7.15	2,555
2016-10-10	$14.62	$14.66	$14.61	$14.66	$7.25	3,301
2016-10-07	$14.46	$14.56	$14.27	$14.42	$7.14	43,555
2016-10-06	$14.55	$14.55	$14.37	$14.46	$7.16	3,064
2016-10-05	$14.85	$14.85	$14.53	$14.56	$7.20	2,322
2016-10-04	$15.25	$15.25	$14.56	$14.63	$7.24	5,157
2016-10-03	$15.84	$15.84	$15.30	$15.30	$7.57	8,001
2016-09-30	$15.69	$15.69	$15.69	$15.69	$7.77	118
2016-09-29	$15.74	$15.79	$15.69	$15.69	$7.77	2,033
2016-09-28	$16.04	$16.04	$15.69	$15.74	$7.79	3,009
2016-09-27	$15.98	$15.98	$15.87	$15.87	$7.85	5,913
2016-09-26	$15.92	$15.93	$15.85	$15.85	$7.84	2,750
2016-09-23	$15.97	$16.03	$15.85	$15.85	$7.84	2,932
2016-09-22	$15.79	$16.01	$15.79	$15.89	$7.86	3,387
2016-09-21	$15.43	$15.59	$15.24	$15.53	$7.68	2,711
2016-09-20	$15.45	$15.59	$15.41	$15.56	$7.70	31,967
2016-09-19	$15.18	$15.48	$15.18	$15.36	$7.60	11,104
2016-09-16	$15.06	$15.09	$14.88	$14.99	$7.42	16,726
2016-09-15	$14.92	$15.27	$14.92	$15.26	$7.55	9,950
2016-09-14	$14.93	$15.32	$14.91	$15.02	$7.43	42,720
2016-09-13	$15.16	$15.25	$14.88	$14.88	$7.36	29,103
2016-09-12	$14.78	$15.39	$14.78	$15.32	$7.58	19,335
2016-09-09	$15.51	$15.51	$14.96	$14.96	$7.40	4,429
2016-09-08	$16.36	$16.36	$16.20	$16.20	$8.00	1,608
2016-09-07	$16.21	$16.38	$16.21	$16.37	$8.08	2,668
2016-09-06	$15.90	$16.11	$15.85	$16.11	$7.95	1,393
2016-09-02	$16.02	$16.02	$16.02	$16.02	$7.91	186
2016-09-01	$15.78	$15.78	$15.34	$15.53	$7.67	2,364
2016-08-31	$15.57	$15.57	$15.33	$15.33	$7.57	2,000
2016-08-30	$15.47	$15.57	$15.47	$15.57	$7.69	2,438
2016-08-29	$15.55	$15.55	$15.55	$15.55	$7.68	707
2016-08-26	$15.83	$15.83	$15.30	$15.30	$7.55	5,825
2016-08-25	$15.67	$15.71	$15.67	$15.71	$7.76	200
2016-08-24	$15.80	$15.80	$15.80	$15.80	$7.80	601
2016-08-23	$15.64	$15.83	$15.64	$15.83	$7.82	1,838
2016-08-22	$15.38	$15.38	$15.38	$15.38	$7.59	10
2016-08-19	$15.45	$15.45	$15.38	$15.38	$7.59	200
2016-08-18	$15.46	$15.46	$15.46	$15.46	$7.63	455
2016-08-17	$15.25	$15.42	$15.25	$15.42	$7.61	1,992
2016-08-16	$15.80	$15.80	$15.44	$15.44	$7.62	796
2016-08-15	$15.88	$15.88	$15.88	$15.88	$7.84	432
2016-08-12	$15.97	$15.97	$15.96	$15.96	$7.88	2,090
2016-08-11	$16.05	$16.05	$15.83	$15.88	$7.84	2,175
2016-08-10	$16.08	$16.08	$16.05	$16.05	$7.92	683
2016-08-09	$16.34	$16.34	$16.34	$16.34	$7.99	455
2016-08-08	$16.10	$16.10	$16.10	$16.10	$7.88	107
2016-08-05	$16.00	$16.00	$16.00	$16.00	$7.83	250
2016-08-04	$15.50	$15.50	$15.50	$15.50	$7.58	194
2016-08-03	$15.50	$15.50	$15.50	$15.50	$7.58	126
2016-08-02	$15.38	$15.38	$15.33	$15.33	$7.50	502
2016-08-01	$15.65	$15.72	$15.24	$15.66	$7.66	7,812
2016-07-29	$15.40	$15.40	$15.39	$15.39	$7.53	1,303
2016-07-28	$15.06	$15.06	$15.06	$15.06	$7.37	2
2016-07-27	$15.12	$15.12	$15.06	$15.06	$7.37	2,823
2016-07-26	$15.22	$15.22	$15.22	$15.22	$7.45	135
2016-07-25	$15.36	$15.36	$15.06	$15.22	$7.45	987
2016-07-22	$15.31	$15.31	$15.27	$15.27	$7.47	1,420
2016-07-21	$15.09	$15.09	$15.09	$15.09	$7.38	8
2016-07-20	$14.93	$15.09	$14.93	$15.09	$7.38	2,643
2016-07-19	$14.76	$14.84	$14.75	$14.84	$7.26	1,599
2016-07-18	$14.47	$14.70	$14.47	$14.70	$7.19	2,172
2016-07-15	$14.37	$14.47	$14.37	$14.47	$7.08	1,227
2016-07-14	$14.61	$14.61	$14.54	$14.54	$7.11	1,047
2016-07-13	$14.25	$15.29	$12.00	$14.75	$7.22	5,725
2016-07-12	$14.48	$14.80	$11.58	$14.50	$7.09	2,582
2016-07-11	$15.04	$15.04	$15.04	$15.04	$7.06	2,051
2016-07-08	$15.09	$15.09	$14.85	$14.86	$6.97	2,637
2016-07-07	$14.96	$14.99	$14.62	$14.62	$6.86	2,643
2016-07-06	$14.70	$14.70	$14.70	$14.70	$6.90	2,506
2016-07-05	$14.78	$14.78	$14.78	$14.78	$6.93	1,000
2016-07-01	$14.91	$14.95	$14.91	$14.95	$7.01	1,036
2016-06-30	$14.95	$14.95	$14.95	$14.95	$7.01	100
2016-06-29	$14.58	$14.74	$14.58	$14.74	$6.92	1,800
2016-06-28	$14.25	$14.25	$14.24	$14.24	$6.68	610
2016-06-27	$14.28	$14.28	$14.28	$14.28	$6.70	1
2016-06-24	$14.28	$14.28	$14.28	$14.28	$6.70	160
2016-06-23	$14.28	$14.35	$14.28	$14.35	$6.73	355
2016-06-22	$14.26	$14.26	$14.20	$14.20	$6.66	1,983
2016-06-21	$14.46	$14.46	$14.46	$14.46	$6.78	5
2016-06-20	$12.00	$14.54	$11.51	$14.46	$6.78	3,144
2016-06-17	$14.29	$14.29	$14.29	$14.29	$6.70	698
2016-06-16	$14.40	$14.40	$14.24	$14.28	$6.70	451
2016-06-15	$11.67	$14.26	$11.00	$14.22	$6.67	11,376
2016-06-14	$14.10	$14.11	$14.10	$14.11	$6.62	541
2016-06-13	$14.27	$14.27	$14.27	$14.27	$6.69	260
2016-06-10	$14.68	$14.70	$14.59	$14.59	$6.84	4,995
2016-06-09	$14.80	$14.86	$14.62	$14.83	$6.96	6,483
2016-06-08	$14.67	$14.67	$14.67	$14.67	$6.87	100
2016-06-07	$14.66	$14.66	$14.58	$14.58	$6.83	1,924
2016-06-06	$14.63	$14.63	$14.54	$14.54	$6.81	911
2016-06-03	$14.60	$14.60	$14.46	$14.46	$6.77	946
2016-06-02	$14.41	$14.41	$14.41	$14.41	$6.75	13
2016-06-01	$14.20	$14.45	$14.19	$14.41	$6.75	8,827
2016-05-31	$14.09	$14.09	$14.09	$14.09	$6.59	4
2016-05-27	$14.09	$14.09	$14.08	$14.09	$6.59	4,121
2016-05-26	$14.11	$14.11	$14.09	$14.09	$6.60	446
2016-05-25	$13.93	$13.93	$13.93	$13.93	$6.52	43
2016-05-24	$13.92	$13.93	$13.92	$13.93	$6.52	784
2016-05-23	$13.86	$13.86	$13.86	$13.86	$6.49	463
2016-05-20	$13.77	$13.78	$13.77	$13.78	$6.45	475
2016-05-19	$13.50	$13.60	$13.46	$13.50	$6.32	4,370
2016-05-18	$14.10	$14.10	$13.93	$13.93	$6.52	1,300
2016-05-17	$14.40	$14.41	$14.06	$14.06	$6.58	669
2016-05-16	$14.23	$14.23	$14.19	$14.23	$6.66	447
2016-05-13	$14.14	$14.25	$14.04	$14.14	$6.62	6,215
2016-05-12	$14.04	$14.26	$14.03	$14.22	$6.66	3,851
2016-05-11	$14.11	$14.31	$14.11	$14.18	$6.64	3,086
2016-05-10	$14.14	$14.18	$14.03	$14.15	$6.56	3,993
2016-05-09	$14.05	$14.18	$14.04	$14.16	$6.57	4,944
2016-05-06	$13.66	$13.69	$13.57	$13.67	$6.34	7,305
2016-05-05	$13.04	$13.41	$13.04	$13.32	$6.18	7,293
2016-05-04	$12.72	$13.09	$12.66	$13.09	$6.07	8,200
2016-05-03	$13.40	$13.40	$12.73	$12.73	$5.91	2,100
2016-05-02	$13.03	$13.09	$12.93	$13.09	$6.07	731
2016-04-29	$12.98	$12.98	$12.95	$12.95	$6.01	780
2016-04-28	$13.09	$13.09	$13.09	$13.09	$6.07	861
2016-04-27	$12.96	$13.09	$12.65	$13.09	$6.07	2,198
2016-04-26	$12.88	$12.88	$12.88	$12.88	$5.98	42
2016-04-25	$12.88	$12.88	$12.88	$12.88	$5.98	40
2016-04-22	$12.95	$12.95	$12.88	$12.88	$5.98	1,497
2016-04-21	$12.85	$12.85	$12.74	$12.84	$5.96	1,493
2016-04-20	$13.13	$13.19	$13.08	$13.11	$6.08	1,956
2016-04-19	$12.94	$12.94	$12.94	$12.94	$6.00	1
2016-04-18	$12.94	$12.94	$12.94	$12.94	$6.00	1
2016-04-15	$12.86	$12.97	$12.86	$12.94	$6.00	2,921
2016-04-14	$12.92	$12.92	$12.92	$12.92	$5.99	103
2016-04-13	$12.72	$12.94	$12.72	$12.93	$6.00	2,971
2016-04-12	$12.80	$12.80	$12.80	$12.80	$5.94	520
2016-04-11	$12.79	$12.90	$12.62	$12.64	$5.86	7,100
2016-04-08	$12.52	$12.54	$12.43	$12.43	$5.77	1,398
2016-04-07	$13.09	$13.31	$12.91	$12.91	$5.73	6,082
2016-04-06	$12.93	$13.01	$12.83	$12.90	$5.73	4,644
2016-04-05	$12.73	$12.97	$12.73	$12.90	$5.73	17,396
2016-04-04	$12.97	$12.97	$12.84	$12.89	$5.72	22,098
2016-04-01	$12.97	$13.11	$12.94	$13.05	$5.79	2,723
2016-03-31	$12.99	$13.20	$12.99	$13.17	$5.85	4,860
2016-03-30	$12.86	$12.95	$12.86	$12.95	$5.75	6,042
2016-03-29	$12.34	$12.88	$12.34	$12.88	$5.72	747
2016-03-28	$12.70	$12.70	$12.45	$12.45	$5.53	1,783
2016-03-24	$12.19	$12.28	$12.19	$12.28	$5.45	240
2016-03-23	$12.77	$12.77	$12.55	$12.55	$5.57	693
2016-03-22	$12.84	$12.84	$12.84	$12.84	$5.70	241
2016-03-21	$12.88	$12.88	$12.84	$12.84	$5.70	1,150
2016-03-18	$12.80	$12.80	$12.80	$12.80	$5.68	0
2016-03-17	$12.41	$13.04	$12.40	$12.80	$5.68	3,788
2016-03-16	$12.23	$12.23	$12.06	$12.21	$5.42	800
2016-03-15	$12.32	$12.32	$11.90	$12.11	$5.38	23,654
2016-03-14	$12.49	$12.49	$12.12	$12.12	$5.38	24,100
2016-03-11	$12.27	$12.48	$12.07	$12.48	$5.54	8,077
2016-03-10	$12.02	$12.03	$11.67	$11.85	$5.26	12,200
2016-03-09	$12.11	$12.16	$11.92	$11.97	$5.31	2,900
2016-03-08	$12.01	$12.10	$12.01	$12.10	$5.36	2,600
2016-03-07	$12.47	$12.47	$12.35	$12.35	$5.47	1,212
2016-03-04	$12.23	$12.40	$12.23	$12.40	$5.49	361
2016-03-03	$12.08	$12.09	$12.08	$12.09	$5.35	715
2016-03-02	$11.66	$11.67	$11.66	$11.67	$5.17	200
2016-03-01	$11.63	$11.66	$11.63	$11.66	$5.16	410
2016-02-29	$11.64	$11.64	$11.64	$11.64	$5.15	0
2016-02-26	$11.96	$11.96	$11.63	$11.64	$5.15	1,029
2016-02-25	$11.69	$11.70	$11.69	$11.70	$5.18	200
2016-02-24	$11.01	$11.01	$11.01	$11.01	$4.87	112
2016-02-23	$11.00	$11.00	$11.00	$11.00	$4.87	50
2016-02-22	$11.00	$11.00	$11.00	$11.00	$4.87	0
2016-02-19	$11.08	$11.08	$11.00	$11.00	$4.87	4,118
2016-02-18	$10.88	$10.88	$10.88	$10.88	$4.82	0
2016-02-17	$10.78	$10.88	$10.78	$10.88	$4.82	3,580
2016-02-16	$9.87	$9.87	$9.87	$9.87	$4.37	0
2016-02-12	$9.87	$9.87	$9.87	$9.87	$4.37	2,500
2016-02-11	$9.87	$9.87	$9.72	$9.72	$4.30	5,077
2016-02-10	$10.57	$10.57	$10.57	$10.57	$4.68	0
2016-02-09	$10.61	$10.61	$10.61	$10.61	$4.68	17
2016-02-08	$10.61	$10.61	$10.61	$10.61	$4.68	234
2016-02-05	$11.06	$11.06	$10.97	$10.98	$4.84	16,799
2016-02-04	$11.28	$11.31	$11.26	$11.30	$4.98	10,100
2016-02-03	$11.02	$11.13	$11.02	$11.13	$4.91	4,699
2016-02-02	$10.85	$10.85	$10.61	$10.72	$4.73	7,036
2016-02-01	$10.97	$10.97	$10.97	$10.97	$4.84	25
2016-01-29	$10.97	$10.97	$10.97	$10.97	$4.84	1,488
2016-01-28	$10.35	$10.35	$10.35	$10.35	$4.56	600
2016-01-27	$10.19	$10.19	$10.09	$10.09	$4.45	1,081
2016-01-26	$10.10	$10.10	$10.04	$10.04	$4.43	325
2016-01-25	$9.87	$9.87	$9.58	$9.58	$4.22	1,268
2016-01-22	$9.91	$10.15	$9.91	$10.14	$4.47	4,188
2016-01-21	$8.52	$8.52	$8.52	$8.52	$3.76	47
2016-01-20	$8.85	$8.85	$8.41	$8.52	$3.76	2,811
2016-01-19	$10.41	$10.41	$9.84	$9.84	$4.34	400
2016-01-15	$10.61	$10.61	$9.97	$9.97	$4.40	8,157
2016-01-14	$11.30	$11.30	$10.73	$11.03	$4.86	6,920
2016-01-13	$11.84	$11.84	$11.27	$11.27	$4.97	4,580
2016-01-12	$12.19	$12.19	$12.15	$12.19	$5.38	584
2016-01-11	$12.48	$12.48	$12.31	$12.31	$5.43	1,300
2016-01-08	$13.34	$13.34	$13.13	$13.15	$5.48	3,065
2016-01-07	$13.48	$13.48	$13.48	$13.48	$5.62	1,085
2016-01-06	$13.93	$13.93	$13.93	$13.93	$5.80	4,734
2016-01-05	$13.37	$13.37	$13.37	$13.37	$5.57	0
2016-01-04	$13.37	$13.37	$13.37	$13.37	$5.57	15
2015-12-31	$13.30	$13.46	$12.56	$13.37	$5.57	19,800
2015-12-30	$13.73	$13.73	$13.73	$13.73	$5.72	0
2015-12-29	$13.73	$13.73	$13.73	$13.73	$5.72	108
2015-12-28	$13.68	$13.68	$13.59	$13.59	$5.66	2,080
2015-12-24	$13.96	$13.97	$13.96	$13.97	$5.82	1,000
2015-12-23	$13.87	$13.87	$13.87	$13.87	$5.78	940
2015-12-22	$13.10	$13.10	$13.10	$13.10	$5.46	9
2015-12-21	$13.20	$13.20	$13.10	$13.10	$5.46	1,802
2015-12-18	$13.06	$13.06	$13.06	$13.06	$5.44	0
2015-12-17	$13.12	$13.12	$13.06	$13.06	$5.44	200
2015-12-16	$12.40	$12.48	$12.40	$12.48	$5.20	300
2015-12-15	$11.72	$11.72	$11.72	$11.72	$4.88	0
2015-12-14	$12.12	$12.13	$11.72	$11.72	$4.88	3,300
2015-12-11	$12.62	$12.62	$12.45	$12.45	$5.19	215
2015-12-10	$12.85	$12.85	$12.70	$12.70	$5.29	400
2015-12-09	$12.74	$12.74	$12.74	$12.74	$5.31	0
2015-12-08	$12.78	$12.78	$12.78	$12.78	$5.31	100
2015-12-07	$12.96	$13.15	$12.96	$13.15	$5.46	200
2015-12-04	$13.33	$13.33	$13.33	$13.33	$5.54	1,200
2015-12-03	$13.50	$13.50	$13.50	$13.50	$5.61	0
2015-12-02	$13.80	$13.80	$13.50	$13.50	$5.61	785
2015-12-01	$13.41	$13.41	$13.41	$13.41	$5.57	0
2015-11-30	$13.41	$13.41	$13.41	$13.41	$5.57	25
2015-11-27	$13.41	$13.41	$13.41	$13.41	$5.57	25
2015-11-25	$13.41	$13.41	$13.41	$13.41	$5.57	0
2015-11-24	$13.41	$13.41	$13.41	$13.41	$5.57	442
2015-11-23	$13.35	$13.35	$13.35	$13.35	$5.54	0
2015-11-20	$13.35	$13.35	$13.35	$13.35	$5.54	0
2015-11-19	$13.35	$13.35	$13.35	$13.35	$5.54	0
2015-11-18	$13.35	$13.35	$13.35	$13.35	$5.54	0
2015-11-17	$13.35	$13.35	$13.35	$13.35	$5.54	750
2015-11-16	$13.48	$13.48	$13.48	$13.48	$5.60	0
2015-11-13	$13.48	$13.48	$13.48	$13.48	$5.60	0
2015-11-12	$13.48	$13.48	$13.48	$13.48	$5.60	200
2015-11-11	$13.51	$13.51	$13.51	$13.51	$5.61	0
2015-11-10	$13.51	$13.51	$13.51	$13.51	$5.61	100
2015-11-09	$13.55	$13.55	$13.55	$13.55	$5.63	0
2015-11-06	$13.65	$13.72	$13.63	$13.69	$5.63	960
2015-11-05	$13.72	$13.72	$13.72	$13.72	$5.64	1,000
2015-11-04	$13.92	$13.92	$13.89	$13.89	$5.71	600
2015-11-03	$13.68	$13.68	$13.68	$13.68	$5.62	70
2015-11-02	$13.68	$13.68	$13.68	$13.68	$5.62	0
2015-10-30	$13.65	$13.90	$13.65	$13.68	$5.62	2,650
2015-10-29	$13.68	$13.68	$13.68	$13.68	$5.62	109
2015-10-28	$13.65	$14.04	$13.62	$13.87	$5.70	2,061
2015-10-27	$14.24	$14.24	$13.76	$13.76	$5.66	1,324
2015-10-26	$14.54	$14.54	$14.54	$14.54	$5.98	200
2015-10-23	$14.68	$14.68	$14.68	$14.68	$6.03	0
2015-10-22	$14.79	$14.79	$14.68	$14.68	$6.03	1,475
2015-10-21	$14.70	$14.70	$14.70	$14.70	$6.04	0
2015-10-20	$14.70	$14.70	$14.70	$14.70	$6.04	212
2015-10-19	$14.61	$14.61	$14.61	$14.61	$6.01	100
2015-10-16	$14.62	$14.63	$14.56	$14.63	$6.01	700
2015-10-15	$15.05	$15.05	$15.05	$15.05	$6.19	0
2015-10-14	$15.05	$15.05	$15.05	$15.05	$6.19	0
2015-10-13	$15.05	$15.05	$15.05	$15.05	$6.19	0
2015-10-12	$15.05	$15.05	$15.05	$15.05	$6.19	100
2015-10-09	$14.97	$14.97	$14.97	$14.97	$6.15	500

Marquest Resources Corp Unfied (MRRL) News Headlines

Recent Marquest Resources Corp Unfied (MRRL) News

Similar Companies to Marquest Resources Corp Unfied (MRRL) 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	--	--	--

Marquest Resources Corp Unfied (MRRL) Exchange: NYSE ARCA