Blackrock MuniYield Arizona Fund Inc (MZA) Stock Profile

Data as of Aug. 18, 2025

$14.63 ($-0.50) -3.30%

Blackrock MuniYield Arizona Fund Inc - Daily Information

Click for more stock information on Blackrock MuniYield Arizona Fund Inc.

Daily Information	Data
Date	Aug. 18, 2025
Open	$15.06
Previous Close	$14.63
High	$15.06
Low	$14.63
Adjusted Open	$15.06
Previous Adjusted Close	$14.63
Adjusted High	$15.06
Adjusted Low	$14.63

Invest in Blackrock MuniYield Arizona Fund Inc (MZA)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Blackrock MuniYield Arizona Fund Inc (MZA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-16	$15.06	$15.06	$14.63	$14.63	$14.63	9,862
2021-04-15	$15.03	$15.14	$14.98	$15.13	$15.13	2,526
2021-04-14	$15.18	$15.19	$14.98	$15.05	$15.05	11,781
2021-04-13	$15.02	$15.19	$14.98	$15.09	$15.09	5,814
2021-04-12	$15.05	$15.20	$15.05	$15.05	$15.05	13,987
2021-04-09	$15.10	$15.20	$14.50	$15.05	$15.05	18,674
2021-04-08	$15.19	$15.20	$15.18	$15.20	$15.20	3,124
2021-04-07	$15.15	$15.16	$15.04	$15.04	$15.04	2,897
2021-04-06	$15.19	$15.19	$14.80	$15.10	$14.98	10,256
2021-04-05	$15.20	$15.20	$14.49	$14.75	$14.64	10,938
2021-04-01	$14.96	$14.96	$14.46	$14.52	$14.41	4,788
2021-03-31	$14.54	$14.89	$14.54	$14.75	$14.64	5,576
2021-03-30	$14.52	$14.70	$14.40	$14.70	$14.59	5,632
2021-03-29	$14.48	$14.49	$14.43	$14.43	$14.32	743
2021-03-26	$14.44	$14.44	$14.44	$14.44	$14.33	2,199
2021-03-25	$14.55	$14.57	$14.41	$14.47	$14.36	13,260
2021-03-24	$14.43	$14.58	$14.43	$14.51	$14.40	11,115
2021-03-23	$14.35	$14.46	$14.26	$14.46	$14.35	13,554
2021-03-22	$14.36	$14.37	$14.17	$14.35	$14.24	5,103
2021-03-19	$14.80	$14.80	$14.25	$14.34	$14.23	8,907
2021-03-18	$14.23	$14.23	$14.21	$14.23	$14.12	1,805
2021-03-17	$14.08	$14.28	$14.04	$14.28	$14.17	14,185
2021-03-16	$14.12	$14.16	$14.12	$14.13	$14.02	11,523
2021-03-15	$14.16	$14.16	$14.02	$14.15	$14.04	7,482
2021-03-12	$14.12	$14.16	$14.12	$14.16	$14.05	9,029
2021-03-11	$14.24	$14.29	$14.15	$14.25	$14.09	21,730
2021-03-10	$14.11	$14.27	$14.11	$14.20	$14.04	13,871
2021-03-09	$14.15	$14.15	$14.07	$14.08	$13.92	11,172
2021-03-08	$14.13	$14.26	$14.10	$14.12	$13.96	9,860
2021-03-05	$14.28	$14.28	$14.15	$14.20	$14.03	19,623
2021-03-04	$14.40	$14.40	$14.15	$14.30	$14.14	9,810
2021-03-03	$14.30	$14.36	$14.14	$14.36	$14.20	20,641
2021-03-02	$14.35	$14.48	$14.20	$14.38	$14.22	29,676
2021-03-01	$14.53	$14.54	$14.22	$14.41	$14.25	18,252
2021-02-26	$14.62	$14.69	$14.49	$14.50	$14.34	2,046
2021-02-25	$14.95	$14.95	$14.54	$14.54	$14.37	4,612
2021-02-24	$14.96	$14.96	$14.62	$14.76	$14.59	7,273
2021-02-23	$14.94	$15.00	$14.90	$14.93	$14.76	3,231
2021-02-22	$15.10	$15.10	$15.00	$15.00	$14.83	5,639
2021-02-19	$15.18	$15.20	$15.06	$15.17	$14.99	7,633
2021-02-18	$15.10	$15.10	$15.10	$15.10	$14.93	107
2021-02-17	$15.12	$15.20	$15.10	$15.10	$14.93	14,179
2021-02-16	$15.05	$15.15	$15.05	$15.15	$14.98	5,055
2021-02-12	$15.21	$15.21	$15.05	$15.14	$14.96	4,589
2021-02-11	$15.38	$15.60	$15.24	$15.48	$15.25	5,702
2021-02-10	$15.44	$15.45	$15.33	$15.44	$15.21	624
2021-02-09	$15.20	$15.64	$15.19	$15.60	$15.37	23,587
2021-02-08	$15.23	$15.45	$15.18	$15.25	$15.02	10,327
2021-02-05	$15.36	$15.44	$15.19	$15.34	$15.11	836
2021-02-04	$15.48	$15.50	$15.11	$15.16	$14.94	3,886
2021-02-03	$15.40	$15.41	$15.21	$15.28	$15.05	2,708
2021-02-02	$15.50	$15.50	$15.35	$15.49	$15.26	7,083
2021-02-01	$15.58	$15.63	$15.35	$15.35	$15.12	4,506
2021-01-29	$15.36	$15.50	$15.35	$15.48	$15.25	1,925
2021-01-28	$15.43	$15.50	$15.38	$15.50	$15.27	3,356
2021-01-27	$15.40	$15.60	$15.40	$15.49	$15.26	17,421
2021-01-26	$15.25	$15.44	$15.25	$15.44	$15.21	777
2021-01-25	$15.40	$15.41	$15.35	$15.36	$15.13	2,443
2021-01-22	$15.42	$15.42	$15.41	$15.41	$15.18	1,452
2021-01-21	$15.60	$15.60	$15.25	$15.51	$15.28	4,552
2021-01-20	$15.43	$15.54	$15.43	$15.54	$15.31	497
2021-01-19	$15.56	$15.56	$15.31	$15.49	$15.26	8,831
2021-01-15	$15.40	$15.40	$15.30	$15.40	$15.17	2,763
2021-01-14	$15.30	$15.48	$15.06	$15.38	$15.15	9,850
2021-01-13	$15.47	$15.56	$15.40	$15.40	$15.12	1,180
2021-01-12	$15.15	$15.27	$15.15	$15.27	$14.99	1,103
2021-01-11	$15.15	$15.55	$15.13	$15.31	$15.03	15,935
2021-01-08	$15.05	$15.20	$15.05	$15.10	$14.83	9,894
2021-01-07	$15.05	$15.05	$15.05	$15.05	$14.78	525
2021-01-06	$14.99	$15.10	$14.99	$15.06	$14.79	9,815
2021-01-05	$15.01	$15.10	$14.88	$14.88	$14.61	15,621
2021-01-04	$14.90	$14.95	$14.88	$14.88	$14.61	12,721
2020-12-31	$15.01	$15.01	$14.95	$14.97	$14.70	1,778
2020-12-30	$14.95	$14.95	$14.95	$14.95	$14.68	342
2020-12-29	$14.94	$14.94	$14.88	$14.88	$14.61	3,353
2020-12-28	$15.00	$15.00	$14.88	$14.88	$14.61	8,637
2020-12-24	$14.79	$14.79	$14.79	$14.79	$14.52	492
2020-12-23	$14.76	$14.90	$14.71	$14.71	$14.44	2,080
2020-12-22	$14.96	$14.96	$14.56	$14.90	$14.62	9,116
2020-12-21	$14.86	$14.92	$14.86	$14.86	$14.59	2,459
2020-12-18	$14.65	$14.65	$14.65	$14.65	$14.38	6,206
2020-12-17	$14.62	$14.76	$14.53	$14.71	$14.44	4,327
2020-12-16	$14.78	$14.90	$14.78	$14.79	$14.52	3,851
2020-12-15	$14.99	$14.99	$14.84	$14.90	$14.63	5,592
2020-12-14	$14.84	$14.94	$14.84	$14.94	$14.67	767
2020-12-11	$14.84	$15.01	$14.83	$15.01	$14.68	328
2020-12-10	$14.99	$14.99	$14.59	$14.59	$14.27	13,007
2020-12-09	$14.87	$14.89	$14.87	$14.88	$14.55	3,229
2020-12-08	$14.95	$15.01	$14.68	$14.77	$14.45	28,068
2020-12-07	$15.01	$15.01	$14.95	$14.95	$14.62	1,551
2020-12-04	$14.96	$14.97	$14.92	$14.95	$14.62	2,600
2020-12-03	$14.97	$15.01	$14.97	$14.99	$14.66	2,074
2020-12-02	$15.09	$15.09	$14.84	$15.01	$14.68	15,114
2020-12-01	$15.12	$15.12	$15.09	$15.09	$14.76	6,892
2020-11-30	$15.20	$15.20	$15.11	$15.11	$14.78	6,909
2020-11-27	$15.10	$15.19	$15.10	$15.12	$14.79	2,831
2020-11-25	$15.09	$15.11	$15.09	$15.11	$14.78	4,588
2020-11-24	$15.09	$15.09	$15.02	$15.02	$14.69	2,385
2020-11-23	$15.13	$15.13	$15.12	$15.12	$14.79	1,192
2020-11-20	$15.13	$15.13	$15.11	$15.13	$14.80	2,060
2020-11-19	$15.15	$15.20	$15.11	$15.11	$14.78	3,752
2020-11-18	$15.20	$15.20	$15.14	$15.20	$14.87	5,060
2020-11-17	$15.10	$15.10	$15.10	$15.10	$14.77	529
2020-11-16	$15.18	$15.19	$14.99	$15.02	$14.69	3,019
2020-11-13	$15.07	$15.07	$15.07	$15.07	$14.74	1,668
2020-11-12	$14.93	$15.30	$14.87	$15.20	$14.82	10,973
2020-11-11	$14.86	$14.86	$14.86	$14.86	$14.49	760
2020-11-10	$14.77	$14.77	$14.77	$14.77	$14.40	215
2020-11-09	$15.38	$15.38	$14.82	$15.20	$14.82	3,852
2020-11-06	$14.88	$14.93	$14.81	$14.93	$14.55	30,900
2020-11-05	$14.86	$14.96	$14.85	$14.85	$14.47	3,215
2020-11-04	$14.86	$15.29	$14.86	$14.87	$14.49	5,135
2020-11-03	$14.93	$14.93	$14.81	$14.84	$14.46	2,605
2020-11-02	$15.01	$15.01	$14.86	$14.86	$14.48	1,638
2020-10-30	$14.65	$14.93	$14.65	$14.80	$14.43	2,984
2020-10-29	$14.85	$15.56	$14.65	$14.65	$14.28	11,562
2020-10-28	$14.70	$15.00	$14.65	$15.00	$14.62	6,268
2020-10-27	$14.68	$14.68	$14.68	$14.68	$14.31	1,142
2020-10-26	$14.66	$14.69	$14.65	$14.65	$14.28	1,771
2020-10-23	$14.65	$14.69	$14.65	$14.66	$14.29	3,170
2020-10-22	$14.68	$14.68	$14.65	$14.65	$14.28	6,193
2020-10-21	$14.65	$15.21	$14.65	$14.67	$14.30	11,588
2020-10-20	$14.66	$14.66	$14.65	$14.65	$14.28	3,553
2020-10-19	$14.68	$14.68	$14.65	$14.65	$14.28	4,321
2020-10-16	$14.70	$14.70	$14.69	$14.69	$14.32	732
2020-10-15	$14.64	$14.70	$14.64	$14.70	$14.33	1,611
2020-10-14	$14.67	$14.67	$14.59	$14.65	$14.28	2,623
2020-10-13	$14.65	$14.68	$14.65	$14.67	$14.25	895
2020-10-12	$14.65	$14.65	$14.64	$14.64	$14.21	529
2020-10-09	$14.61	$14.70	$14.60	$14.60	$14.18	1,355
2020-10-08	$14.65	$14.65	$14.65	$14.65	$14.22	100
2020-10-07	$14.78	$14.78	$14.55	$14.58	$14.16	1,254
2020-10-06	$14.42	$14.78	$14.42	$14.60	$14.18	10,351
2020-10-05	$14.43	$14.51	$14.41	$14.51	$14.09	8,112
2020-10-02	$14.38	$14.50	$14.32	$14.44	$14.02	3,679
2020-10-01	$14.51	$14.51	$14.26	$14.38	$13.97	1,283
2020-09-30	$14.50	$14.50	$14.16	$14.37	$13.96	3,940
2020-09-29	$14.34	$14.50	$14.29	$14.50	$14.08	5,595
2020-09-28	$14.30	$14.35	$14.30	$14.35	$13.93	3,954
2020-09-25	$14.31	$14.31	$14.23	$14.30	$13.89	1,249
2020-09-24	$14.49	$14.49	$14.22	$14.22	$13.81	1,970
2020-09-23	$14.33	$14.33	$14.29	$14.31	$13.90	1,908
2020-09-22	$14.34	$14.34	$14.27	$14.27	$13.86	700
2020-09-21	$14.34	$14.34	$14.34	$14.34	$13.93	500
2020-09-18	$14.40	$14.40	$14.40	$14.40	$13.99	3
2020-09-17	$14.36	$14.41	$14.36	$14.40	$13.99	1,020
2020-09-16	$14.51	$14.51	$14.22	$14.27	$13.86	16,027
2020-09-15	$14.51	$14.51	$14.35	$14.37	$13.95	2,946
2020-09-14	$14.38	$14.41	$14.37	$14.38	$13.97	7,361
2020-09-11	$14.35	$14.41	$14.35	$14.35	$13.89	3,734
2020-09-10	$14.37	$14.37	$14.35	$14.35	$13.89	2,285
2020-09-09	$14.38	$14.42	$14.35	$14.35	$13.89	9,920
2020-09-08	$14.35	$14.38	$14.35	$14.38	$13.91	6,102
2020-09-04	$14.45	$14.45	$14.35	$14.35	$13.89	2,459
2020-09-03	$14.64	$14.64	$14.50	$14.50	$14.03	2,870
2020-09-02	$14.65	$14.77	$14.50	$14.69	$14.22	3,076
2020-09-01	$14.52	$14.87	$14.36	$14.62	$14.15	8,008
2020-08-31	$14.41	$14.42	$14.36	$14.40	$13.94	6,314
2020-08-28	$14.45	$14.45	$14.34	$14.43	$13.96	11,438
2020-08-27	$14.38	$14.38	$14.38	$14.38	$13.92	545
2020-08-26	$14.36	$14.74	$14.32	$14.36	$13.90	8,303
2020-08-25	$14.69	$14.73	$14.33	$14.73	$14.25	36,125
2020-08-24	$15.20	$15.20	$14.42	$14.79	$14.31	16,676
2020-08-21	$14.98	$15.30	$14.97	$15.30	$14.81	16,106
2020-08-20	$14.88	$14.88	$14.88	$14.88	$14.40	1,054
2020-08-19	$14.94	$14.97	$14.94	$14.97	$14.49	5,086
2020-08-18	$14.73	$14.73	$14.73	$14.73	$14.25	471
2020-08-17	$14.75	$14.80	$14.72	$14.72	$14.25	1,481
2020-08-14	$14.73	$14.73	$14.73	$14.73	$14.25	228
2020-08-13	$14.82	$14.82	$14.70	$14.70	$14.23	8,485
2020-08-12	$14.86	$15.09	$14.86	$15.09	$14.55	5,922
2020-08-11	$15.04	$15.25	$14.95	$14.95	$14.42	10,836
2020-08-10	$15.15	$15.15	$14.95	$15.14	$14.60	5,969
2020-08-07	$14.95	$15.04	$14.95	$15.00	$14.47	4,733
2020-08-06	$14.92	$15.08	$14.70	$15.03	$14.49	9,324
2020-08-05	$14.75	$15.15	$14.45	$15.00	$14.47	30,182
2020-08-04	$14.31	$14.50	$14.13	$14.50	$13.98	17,139
2020-08-03	$14.48	$14.48	$14.32	$14.32	$13.81	2,810
2020-07-31	$14.34	$14.37	$14.34	$14.34	$13.82	3,448
2020-07-30	$14.31	$14.36	$14.28	$14.36	$13.85	1,185
2020-07-29	$14.36	$14.37	$14.24	$14.36	$13.85	4,680
2020-07-28	$14.30	$14.38	$14.17	$14.37	$13.86	3,611
2020-07-27	$14.39	$14.39	$14.39	$14.39	$13.88	1,101
2020-07-24	$14.50	$14.50	$14.37	$14.39	$13.88	3,862
2020-07-23	$14.45	$14.68	$14.29	$14.54	$14.02	10,257
2020-07-22	$14.59	$14.66	$14.44	$14.66	$14.14	6,066
2020-07-21	$14.46	$14.49	$14.45	$14.45	$13.94	5,874
2020-07-20	$14.29	$14.45	$14.29	$14.45	$13.94	1,244
2020-07-17	$14.40	$14.40	$14.38	$14.38	$13.87	986
2020-07-16	$14.46	$14.46	$14.34	$14.34	$13.83	8,670
2020-07-15	$14.48	$14.69	$14.46	$14.69	$14.17	1,465
2020-07-14	$14.52	$14.65	$14.34	$14.59	$14.07	6,008
2020-07-13	$14.40	$14.65	$14.39	$14.65	$14.08	1,301
2020-07-10	$14.31	$14.40	$14.22	$14.40	$13.84	2,381
2020-07-09	$14.40	$14.40	$14.17	$14.40	$13.84	1,147
2020-07-08	$14.30	$14.40	$14.30	$14.40	$13.84	3,079
2020-07-07	$14.30	$14.30	$14.11	$14.30	$13.74	3,298
2020-07-06	$14.10	$14.30	$14.08	$14.30	$13.74	5,906
2020-07-02	$14.06	$14.10	$14.05	$14.10	$13.55	2,752
2020-07-01	$14.06	$14.06	$14.06	$14.06	$13.51	2,753
2020-06-30	$13.90	$14.06	$13.80	$14.06	$13.51	6,793
2020-06-29	$13.92	$13.92	$13.78	$13.84	$13.30	3,681
2020-06-26	$13.56	$13.99	$13.56	$13.99	$13.45	20,819
2020-06-25	$13.59	$13.63	$13.52	$13.58	$13.05	3,661
2020-06-24	$13.55	$13.65	$13.55	$13.63	$13.10	2,553
2020-06-23	$13.52	$13.69	$13.52	$13.65	$13.12	5,539
2020-06-22	$13.62	$13.62	$13.60	$13.60	$13.07	2,943
2020-06-19	$13.61	$13.61	$13.54	$13.61	$13.08	414
2020-06-18	$13.70	$13.70	$13.45	$13.45	$12.93	5,675
2020-06-17	$13.33	$13.70	$13.33	$13.60	$13.07	7,693
2020-06-16	$13.70	$13.70	$13.70	$13.70	$13.17	55
2020-06-15	$13.30	$13.70	$13.30	$13.70	$13.17	11,492
2020-06-12	$13.30	$13.36	$13.25	$13.30	$12.78	1,700
2020-06-11	$13.40	$13.40	$13.27	$13.40	$12.83	8,100
2020-06-10	$13.34	$13.39	$13.25	$13.38	$12.81	4,172
2020-06-09	$13.47	$13.47	$13.31	$13.37	$12.80	5,581
2020-06-08	$13.24	$13.34	$13.24	$13.34	$12.77	7,551
2020-06-05	$13.24	$13.25	$13.24	$13.25	$12.69	1,190
2020-06-04	$13.14	$13.30	$13.13	$13.24	$12.68	9,116
2020-06-03	$13.14	$13.28	$13.11	$13.28	$12.71	4,266
2020-06-02	$13.20	$13.22	$13.13	$13.13	$12.57	12,706
2020-06-01	$13.21	$13.30	$13.02	$13.12	$12.56	9,728
2020-05-29	$13.03	$13.24	$13.03	$13.06	$12.50	3,949
2020-05-28	$12.98	$13.05	$12.92	$12.99	$12.44	3,801
2020-05-27	$12.94	$13.05	$12.87	$12.90	$12.35	7,643
2020-05-26	$12.79	$13.06	$12.79	$12.81	$12.26	4,660
2020-05-22	$12.90	$12.93	$12.79	$12.79	$12.24	7,605
2020-05-21	$13.00	$13.02	$12.93	$12.93	$12.38	13,479
2020-05-20	$13.10	$13.26	$13.03	$13.10	$12.54	19,912
2020-05-19	$13.18	$13.53	$13.18	$13.22	$12.66	3,358
2020-05-18	$13.42	$13.50	$12.91	$13.50	$12.92	5,183
2020-05-15	$12.93	$13.97	$12.91	$13.42	$12.85	18,612
2020-05-14	$12.78	$12.78	$12.78	$12.78	$12.24	542
2020-05-13	$12.84	$12.87	$12.82	$12.83	$12.24	1,725
2020-05-12	$12.87	$12.97	$12.87	$12.97	$12.37	1,448
2020-05-11	$12.80	$12.80	$12.76	$12.80	$12.21	3,390
2020-05-08	$12.90	$12.90	$12.79	$12.79	$12.20	1,114
2020-05-07	$12.97	$12.97	$12.52	$12.67	$12.09	3,485
2020-05-06	$12.50	$12.52	$12.49	$12.52	$11.94	4,747
2020-05-05	$12.40	$12.51	$12.40	$12.50	$11.92	2,482
2020-05-04	$12.42	$12.55	$12.42	$12.51	$11.93	2,103
2020-05-01	$12.51	$12.54	$12.39	$12.51	$11.93	3,049
2020-04-30	$12.45	$12.52	$12.45	$12.52	$11.94	2,332
2020-04-29	$12.56	$12.57	$12.37	$12.51	$11.93	17,259
2020-04-28	$12.20	$12.58	$12.20	$12.40	$11.83	7,526
2020-04-27	$12.36	$12.58	$12.13	$12.23	$11.67	9,870
2020-04-24	$12.50	$12.55	$12.50	$12.55	$11.97	681
2020-04-23	$12.54	$12.63	$12.48	$12.50	$11.92	5,787
2020-04-22	$12.54	$12.83	$12.50	$12.57	$11.99	7,621
2020-04-21	$13.09	$13.09	$12.60	$12.66	$12.08	6,608
2020-04-20	$13.10	$13.16	$12.86	$12.86	$12.27	6,594
2020-04-17	$13.35	$13.46	$12.70	$13.09	$12.49	8,376
2020-04-16	$13.37	$13.47	$13.25	$13.31	$12.70	9,204
2020-04-15	$13.20	$13.38	$13.20	$13.38	$12.76	1,042
2020-04-14	$13.23	$13.41	$13.22	$13.32	$12.71	4,752
2020-04-13	$13.20	$13.41	$13.20	$13.40	$12.74	7,415
2020-04-09	$13.35	$13.40	$13.21	$13.36	$12.70	8,201
2020-04-08	$12.47	$13.30	$12.47	$13.25	$12.60	3,376
2020-04-07	$12.34	$12.93	$12.34	$12.85	$12.22	7,855
2020-04-06	$12.60	$12.98	$12.35	$12.38	$11.77	14,209
2020-04-03	$12.41	$12.41	$11.95	$12.32	$11.71	5,968
2020-04-02	$11.84	$12.43	$11.84	$12.22	$11.62	23,992
2020-04-01	$12.71	$12.91	$12.42	$12.42	$11.81	3,003
2020-03-31	$12.48	$12.96	$12.39	$12.95	$12.31	9,387
2020-03-30	$12.12	$12.42	$12.12	$12.38	$11.77	12,366
2020-03-27	$12.68	$12.68	$12.14	$12.20	$11.60	7,594
2020-03-26	$12.22	$12.45	$12.22	$12.25	$11.65	11,082
2020-03-25	$11.69	$12.86	$11.60	$11.93	$11.34	20,722
2020-03-24	$10.98	$11.40	$10.98	$11.34	$10.78	4,386
2020-03-23	$11.17	$11.23	$10.15	$10.63	$10.11	22,503
2020-03-20	$10.76	$11.95	$10.76	$11.61	$11.04	25,253
2020-03-19	$9.80	$11.07	$9.80	$10.55	$10.03	29,982
2020-03-18	$11.71	$12.00	$9.64	$9.93	$9.44	50,709
2020-03-17	$12.31	$12.49	$12.25	$12.40	$11.79	8,295
2020-03-16	$12.85	$12.95	$12.72	$12.72	$12.09	16,773
2020-03-13	$13.25	$13.25	$12.84	$12.96	$12.32	17,695
2020-03-12	$13.47	$13.47	$12.84	$12.93	$12.25	30,498
2020-03-11	$14.07	$14.07	$13.63	$13.63	$12.91	13,907
2020-03-10	$14.15	$14.40	$14.01	$14.01	$13.27	13,981
2020-03-09	$14.09	$14.22	$14.09	$14.22	$13.47	960
2020-03-06	$14.20	$14.43	$14.20	$14.39	$13.63	865
2020-03-05	$14.31	$14.43	$14.31	$14.43	$13.67	2,182
2020-03-04	$14.33	$14.50	$14.33	$14.50	$13.74	6,198
2020-03-03	$14.31	$14.42	$14.29	$14.42	$13.66	5,546
2020-03-02	$14.18	$14.46	$14.02	$14.23	$13.48	7,080
2020-02-28	$14.39	$14.39	$13.99	$13.99	$13.25	15,514
2020-02-27	$14.57	$14.57	$14.40	$14.40	$13.64	1,320
2020-02-26	$14.32	$14.47	$14.32	$14.45	$13.69	5,295
2020-02-25	$14.43	$14.57	$14.38	$14.38	$13.62	6,082
2020-02-24	$14.48	$14.48	$14.46	$14.47	$13.71	1,341
2020-02-21	$14.44	$14.44	$14.44	$14.44	$13.68	1,409
2020-02-20	$14.39	$14.48	$14.39	$14.45	$13.69	10,094
2020-02-19	$14.45	$14.45	$14.39	$14.39	$13.63	686
2020-02-18	$14.39	$14.45	$14.34	$14.45	$13.69	4,081
2020-02-14	$14.44	$14.45	$14.40	$14.42	$13.66	12,435
2020-02-13	$14.44	$14.47	$14.31	$14.43	$13.67	6,971
2020-02-12	$14.49	$14.49	$14.37	$14.39	$13.59	11,919
2020-02-11	$14.37	$14.47	$14.36	$14.46	$13.66	9,215
2020-02-10	$14.32	$14.40	$14.32	$14.40	$13.60	3,766
2020-02-07	$14.33	$14.40	$14.33	$14.40	$13.60	1,942
2020-02-06	$14.37	$14.40	$14.37	$14.40	$13.60	2,204
2020-02-05	$14.27	$14.39	$14.27	$14.39	$13.59	7,432
2020-02-04	$14.38	$14.38	$14.30	$14.32	$13.52	14,167
2020-02-03	$14.49	$14.49	$14.35	$14.38	$13.58	8,529
2020-01-31	$14.34	$14.41	$14.34	$14.41	$13.61	1,145
2020-01-30	$14.36	$14.46	$14.27	$14.33	$13.53	5,150
2020-01-29	$14.37	$14.40	$14.25	$14.40	$13.60	9,092
2020-01-28	$14.35	$14.47	$14.31	$14.41	$13.61	21,479
2020-01-27	$14.44	$14.44	$14.31	$14.43	$13.63	10,575
2020-01-24	$14.33	$14.41	$14.31	$14.35	$13.55	5,371
2020-01-23	$14.30	$14.43	$14.30	$14.43	$13.63	3,375
2020-01-22	$14.41	$14.43	$14.25	$14.34	$13.54	11,152
2020-01-21	$14.30	$14.30	$14.30	$14.30	$13.51	1
2020-01-17	$14.20	$14.30	$14.12	$14.30	$13.51	29,665
2020-01-16	$14.35	$14.42	$14.25	$14.40	$13.60	8,519
2020-01-15	$14.00	$14.41	$14.00	$14.40	$13.60	42,405
2020-01-14	$13.97	$13.97	$13.85	$13.90	$13.13	8,695
2020-01-13	$13.92	$13.96	$13.85	$13.92	$13.11	16,419
2020-01-10	$13.91	$13.91	$13.85	$13.91	$13.10	4,002
2020-01-09	$13.76	$13.97	$13.75	$13.91	$13.10	79,685
2020-01-08	$13.76	$13.77	$13.75	$13.76	$12.96	2,670
2020-01-07	$13.67	$13.78	$13.67	$13.77	$12.97	6,996
2020-01-06	$13.74	$13.78	$13.66	$13.75	$12.95	3,349
2020-01-03	$13.75	$13.75	$13.67	$13.69	$12.89	4,171
2020-01-02	$13.59	$13.70	$13.59	$13.65	$12.85	8,318
2019-12-31	$13.68	$13.68	$13.54	$13.58	$12.79	28,005
2019-12-30	$13.64	$13.69	$13.53	$13.69	$12.89	14,774
2019-12-27	$13.51	$13.70	$13.51	$13.70	$12.90	12,600
2019-12-26	$13.61	$13.61	$13.55	$13.57	$12.78	4,232
2019-12-24	$13.51	$13.61	$13.51	$13.59	$12.80	8,478
2019-12-23	$13.50	$13.54	$13.39	$13.51	$12.72	29,441
2019-12-20	$13.42	$13.50	$13.37	$13.50	$12.71	15,873
2019-12-19	$13.36	$13.50	$13.36	$13.48	$12.69	17,543
2019-12-18	$13.46	$13.49	$13.42	$13.44	$12.65	8,896
2019-12-17	$13.50	$13.50	$13.41	$13.42	$12.64	43,128
2019-12-16	$13.62	$13.62	$13.46	$13.50	$12.71	13,014
2019-12-13	$13.56	$13.65	$13.41	$13.54	$12.75	8,081
2019-12-12	$13.72	$13.77	$13.46	$13.46	$12.63	9,482
2019-12-11	$13.76	$13.76	$13.70	$13.70	$12.86	2,273
2019-12-10	$13.74	$13.86	$13.65	$13.69	$12.85	12,952
2019-12-09	$13.84	$13.84	$13.71	$13.77	$12.92	18,343
2019-12-06	$13.77	$13.90	$13.77	$13.89	$13.04	4,257
2019-12-05	$13.81	$13.81	$13.71	$13.81	$12.96	5,720
2019-12-04	$14.10	$14.10	$13.85	$13.90	$13.05	5,473
2019-12-03	$14.15	$14.15	$13.89	$13.95	$13.09	6,281
2019-12-02	$14.20	$14.20	$13.85	$13.90	$13.05	3,403
2019-11-29	$14.00	$14.00	$13.80	$13.92	$13.07	2,849
2019-11-27	$13.99	$13.99	$13.85	$13.86	$13.01	2,588
2019-11-26	$13.90	$13.90	$13.82	$13.83	$12.98	6,676
2019-11-25	$14.09	$14.09	$13.86	$13.86	$13.01	2,613
2019-11-22	$14.02	$14.02	$13.78	$13.78	$12.93	1,002
2019-11-21	$13.74	$13.74	$13.73	$13.73	$12.89	3,560
2019-11-20	$13.78	$13.82	$13.78	$13.82	$12.97	1,926
2019-11-19	$13.81	$13.88	$13.81	$13.85	$13.00	1,011
2019-11-18	$13.76	$13.94	$13.76	$13.91	$13.06	2,347
2019-11-15	$13.89	$14.35	$13.79	$13.90	$13.05	4,585
2019-11-14	$13.72	$13.94	$13.71	$13.85	$13.00	9,896
2019-11-13	$13.66	$13.77	$13.63	$13.77	$12.88	2,344
2019-11-12	$13.56	$13.69	$13.53	$13.56	$12.69	5,530
2019-11-11	$13.61	$13.62	$13.53	$13.60	$12.73	2,992
2019-11-08	$13.58	$13.59	$13.58	$13.59	$12.72	867
2019-11-07	$13.54	$13.67	$13.50	$13.58	$12.71	20,042
2019-11-06	$13.56	$13.65	$13.51	$13.51	$12.64	27,793
2019-11-05	$13.69	$13.70	$13.62	$13.65	$12.77	15,124
2019-11-04	$13.75	$13.75	$13.64	$13.64	$12.76	11,792
2019-11-01	$13.71	$13.77	$13.71	$13.72	$12.84	6,870
2019-10-31	$13.58	$13.74	$13.58	$13.67	$12.79	4,189
2019-10-30	$13.57	$13.68	$13.57	$13.59	$12.72	6,803
2019-10-29	$13.57	$13.57	$13.54	$13.56	$12.69	2,668
2019-10-28	$13.65	$13.65	$13.56	$13.56	$12.69	3,483
2019-10-25	$13.66	$13.67	$13.64	$13.64	$12.76	941
2019-10-24	$13.69	$13.69	$13.67	$13.68	$12.80	2,345
2019-10-23	$13.70	$13.70	$13.63	$13.69	$12.81	618
2019-10-22	$13.78	$13.79	$13.70	$13.71	$12.83	5,444
2019-10-21	$13.73	$13.73	$13.71	$13.71	$12.83	1,154
2019-10-18	$13.77	$13.77	$13.77	$13.77	$12.88	71
2019-10-17	$13.85	$13.86	$13.71	$13.77	$12.88	11,781
2019-10-16	$13.80	$13.85	$13.80	$13.83	$12.94	3,050
2019-10-15	$13.85	$13.90	$13.82	$13.83	$12.94	3,255
2019-10-14	$13.80	$13.93	$13.80	$13.81	$12.92	2,468
2019-10-11	$13.83	$13.86	$13.80	$13.80	$12.91	2,300
2019-10-10	$13.96	$13.96	$13.79	$13.85	$12.92	9,801
2019-10-09	$13.95	$13.98	$13.95	$13.95	$13.01	8,165
2019-10-08	$13.84	$13.95	$13.84	$13.94	$13.00	8,101
2019-10-07	$13.80	$13.92	$13.80	$13.92	$12.98	7,404
2019-10-04	$13.92	$13.92	$13.86	$13.92	$12.98	3,790
2019-10-03	$13.86	$13.93	$13.86	$13.89	$12.96	5,535
2019-10-02	$13.95	$13.98	$13.72	$13.81	$12.88	26,598
2019-10-01	$13.95	$13.95	$13.91	$13.94	$13.00	2,870
2019-09-30	$13.95	$13.95	$13.95	$13.95	$13.01	1,032
2019-09-27	$14.00	$14.35	$13.95	$13.96	$13.02	5,291
2019-09-26	$13.91	$13.94	$13.91	$13.92	$12.98	1,796
2019-09-25	$13.81	$13.97	$13.81	$13.87	$12.94	3,476
2019-09-24	$13.89	$13.95	$13.81	$13.86	$12.93	4,127
2019-09-23	$13.96	$13.96	$13.96	$13.96	$13.02	1,273
2019-09-20	$13.86	$14.26	$13.81	$13.82	$12.89	15,720
2019-09-19	$13.84	$13.84	$13.83	$13.83	$12.90	1,467
2019-09-18	$13.70	$13.81	$13.70	$13.78	$12.85	4,901
2019-09-17	$13.59	$13.69	$13.55	$13.66	$12.74	3,973
2019-09-16	$13.56	$13.72	$13.51	$13.52	$12.61	8,223
2019-09-13	$13.83	$13.83	$13.51	$13.66	$12.74	8,996
2019-09-12	$13.91	$13.92	$13.86	$13.91	$12.93	2,361
2019-09-11	$13.98	$13.98	$13.97	$13.98	$13.00	822
2019-09-10	$14.00	$14.00	$13.98	$13.99	$13.01	9,987
2019-09-09	$14.30	$14.30	$14.00	$14.11	$13.12	15,660
2019-09-06	$14.36	$14.37	$14.30	$14.30	$13.30	1,055
2019-09-05	$14.36	$14.39	$14.10	$14.39	$13.38	10,377
2019-09-04	$14.60	$14.60	$14.49	$14.59	$13.57	934
2019-09-03	$14.64	$14.69	$14.36	$14.36	$13.35	1,450
2019-08-30	$14.36	$14.90	$14.34	$14.83	$13.79	12,113
2019-08-29	$14.34	$14.34	$14.34	$14.34	$13.33	198
2019-08-28	$14.31	$14.31	$14.25	$14.25	$13.25	4,876
2019-08-27	$14.35	$14.42	$14.25	$14.25	$13.25	6,748
2019-08-26	$14.22	$14.22	$14.22	$14.22	$13.22	211
2019-08-23	$14.47	$14.47	$14.32	$14.32	$13.32	745
2019-08-22	$14.27	$14.39	$14.27	$14.39	$13.38	1,218
2019-08-21	$14.29	$14.40	$14.29	$14.35	$13.34	7,343
2019-08-20	$14.50	$14.68	$14.33	$14.42	$13.41	9,680
2019-08-19	$14.49	$14.70	$14.26	$14.30	$13.30	11,959
2019-08-16	$14.67	$14.67	$14.48	$14.57	$13.55	6,824
2019-08-15	$14.62	$14.84	$14.62	$14.71	$13.68	3,823
2019-08-14	$14.26	$14.54	$14.26	$14.44	$13.43	5,929
2019-08-13	$14.55	$14.56	$14.48	$14.48	$13.42	3,842
2019-08-12	$14.35	$14.51	$14.30	$14.44	$13.39	14,642
2019-08-09	$14.19	$14.35	$14.19	$14.33	$13.29	4,240
2019-08-08	$14.22	$14.35	$14.22	$14.35	$13.30	5,099
2019-08-07	$14.27	$14.30	$14.24	$14.29	$13.25	3,422
2019-08-06	$14.29	$14.35	$14.23	$14.23	$13.19	4,009
2019-08-05	$14.19	$14.30	$14.19	$14.25	$13.21	5,992
2019-08-02	$14.36	$14.36	$14.15	$14.23	$13.19	3,712
2019-08-01	$14.08	$14.30	$14.08	$14.26	$13.22	7,385
2019-07-31	$14.04	$14.08	$14.03	$14.03	$13.01	5,811
2019-07-30	$13.97	$14.13	$13.97	$14.04	$13.02	7,178
2019-07-29	$14.20	$14.20	$14.05	$14.05	$13.03	3,702
2019-07-26	$14.19	$14.28	$14.00	$14.07	$13.04	6,953
2019-07-25	$14.15	$14.15	$14.01	$14.07	$13.04	8,449
2019-07-24	$14.04	$14.10	$14.04	$14.10	$13.07	2,500
2019-07-23	$14.09	$14.19	$14.01	$14.19	$13.16	4,880
2019-07-22	$13.95	$14.15	$13.95	$14.15	$13.12	3,738
2019-07-19	$13.99	$14.32	$13.95	$14.02	$13.00	15,387
2019-07-18	$13.98	$14.00	$13.96	$13.98	$12.96	1,455
2019-07-17	$13.92	$13.94	$13.92	$13.94	$12.92	4,852
2019-07-16	$13.93	$13.98	$13.93	$13.95	$12.93	2,324
2019-07-15	$13.84	$13.99	$13.84	$13.89	$12.88	4,576
2019-07-12	$13.90	$13.98	$13.84	$13.90	$12.89	6,689
2019-07-11	$13.86	$13.86	$13.81	$13.81	$12.76	9,451
2019-07-10	$13.88	$13.88	$13.83	$13.83	$12.78	2,111
2019-07-09	$13.78	$13.90	$13.78	$13.83	$12.78	20,870
2019-07-08	$13.88	$13.92	$13.83	$13.92	$12.87	3,605
2019-07-05	$13.96	$13.96	$13.87	$13.92	$12.87	5,837
2019-07-03	$13.84	$13.91	$13.80	$13.91	$12.86	3,122
2019-07-02	$13.71	$13.96	$13.71	$13.93	$12.87	19,620
2019-07-01	$13.97	$13.97	$13.65	$13.67	$12.63	3,360
2019-06-28	$13.65	$13.75	$13.65	$13.68	$12.64	3,512
2019-06-27	$13.69	$13.74	$13.68	$13.70	$12.66	4,053
2019-06-26	$13.68	$13.69	$13.54	$13.58	$12.55	16,863
2019-06-25	$13.68	$13.77	$13.66	$13.66	$12.62	4,545
2019-06-24	$13.70	$13.75	$13.68	$13.68	$12.64	9,899
2019-06-21	$13.77	$13.77	$13.77	$13.77	$12.73	153
2019-06-20	$13.71	$13.78	$13.71	$13.75	$12.71	2,548
2019-06-19	$13.73	$13.74	$13.69	$13.69	$12.65	4,041
2019-06-18	$13.74	$13.80	$13.69	$13.80	$12.75	7,844
2019-06-17	$13.76	$13.81	$13.66	$13.72	$12.68	30,071
2019-06-14	$13.85	$13.85	$13.85	$13.85	$12.80	1,803
2019-06-13	$13.88	$13.89	$13.79	$13.79	$12.75	9,107
2019-06-12	$13.91	$13.95	$13.82	$13.83	$12.74	9,113
2019-06-11	$13.92	$14.09	$13.90	$13.90	$12.80	6,347
2019-06-10	$14.15	$14.15	$13.99	$14.00	$12.90	3,766
2019-06-07	$14.18	$14.18	$14.08	$14.16	$13.04	960
2019-06-06	$14.15	$14.16	$14.00	$14.00	$12.90	2,848
2019-06-05	$14.12	$14.22	$14.05	$14.05	$12.94	1,298
2019-06-04	$14.05	$14.33	$13.98	$14.20	$13.08	13,803
2019-06-03	$14.08	$14.20	$14.08	$14.12	$13.01	1,828
2019-05-31	$14.24	$14.24	$14.02	$14.06	$12.95	5,868
2019-05-30	$14.15	$14.15	$14.08	$14.08	$12.97	1,929
2019-05-29	$14.00	$14.15	$14.00	$14.15	$13.03	10,801
2019-05-28	$14.06	$14.13	$14.06	$14.09	$12.98	2,012
2019-05-24	$14.07	$14.13	$14.02	$14.13	$13.01	6,197
2019-05-23	$14.02	$14.02	$14.02	$14.02	$12.91	1
2019-05-22	$14.02	$14.02	$14.02	$14.02	$12.91	401
2019-05-21	$13.90	$14.13	$13.90	$13.94	$12.84	4,711
2019-05-20	$13.83	$13.87	$13.83	$13.85	$12.76	8,142
2019-05-17	$13.87	$13.92	$13.77	$13.77	$12.68	4,496
2019-05-16	$13.80	$13.82	$13.80	$13.81	$12.72	2,958
2019-05-15	$13.82	$13.84	$13.79	$13.82	$12.73	11,394
2019-05-14	$13.67	$13.80	$13.67	$13.75	$12.66	7,215
2019-05-13	$13.72	$13.81	$13.70	$13.81	$12.68	15,428
2019-05-10	$13.71	$13.71	$13.70	$13.70	$12.58	700
2019-05-09	$13.75	$13.75	$13.71	$13.72	$12.59	1,878
2019-05-08	$13.72	$13.72	$13.60	$13.64	$12.52	13,902
2019-05-07	$13.73	$13.84	$13.71	$13.71	$12.59	1,775
2019-05-06	$13.71	$13.90	$13.71	$13.75	$12.62	9,709
2019-05-03	$13.92	$13.92	$13.70	$13.71	$12.59	5,771
2019-05-02	$13.81	$14.00	$13.70	$13.74	$12.61	16,260
2019-05-01	$13.80	$14.00	$13.80	$13.97	$12.82	11,292
2019-04-30	$13.78	$13.80	$13.78	$13.79	$12.66	4,918
2019-04-29	$13.80	$13.80	$13.80	$13.80	$12.67	284
2019-04-26	$13.77	$13.77	$13.77	$13.77	$12.64	201
2019-04-25	$13.76	$13.77	$13.72	$13.77	$12.64	1,417
2019-04-24	$13.79	$13.79	$13.76	$13.76	$12.63	6,276
2019-04-23	$13.81	$13.83	$13.79	$13.79	$12.66	4,376
2019-04-22	$13.89	$13.89	$13.73	$13.80	$12.67	8,265
2019-04-18	$13.88	$13.88	$13.83	$13.83	$12.70	687
2019-04-17	$13.92	$13.92	$13.86	$13.89	$12.75	1,862
2019-04-16	$13.96	$13.97	$13.95	$13.95	$12.81	7,012
2019-04-15	$14.01	$14.05	$13.95	$14.05	$12.90	4,786
2019-04-12	$13.80	$14.06	$13.72	$14.06	$12.91	6,990
2019-04-11	$13.75	$13.90	$13.75	$13.90	$12.72	7,127
2019-04-10	$13.75	$13.87	$13.74	$13.80	$12.63	8,801
2019-04-09	$13.67	$13.83	$13.60	$13.71	$12.54	7,299
2019-04-08	$13.81	$14.02	$13.60	$13.64	$12.48	7,665
2019-04-05	$13.76	$13.76	$13.75	$13.76	$12.59	1,142
2019-04-04	$13.98	$13.98	$13.74	$13.74	$12.57	6,541
2019-04-03	$13.79	$14.02	$13.79	$13.82	$12.64	5,281
2019-04-02	$13.91	$13.91	$13.79	$13.84	$12.66	4,090
2019-04-01	$13.80	$13.84	$13.75	$13.80	$12.63	3,983
2019-03-29	$13.78	$13.78	$13.75	$13.78	$12.61	6,368
2019-03-28	$13.79	$13.87	$13.75	$13.83	$12.65	4,911
2019-03-27	$13.72	$13.83	$13.72	$13.83	$12.65	4,620
2019-03-26	$13.84	$13.84	$13.84	$13.84	$12.66	1,100
2019-03-25	$13.78	$13.87	$13.67	$13.77	$12.60	9,272
2019-03-22	$13.72	$13.88	$13.72	$13.82	$12.64	8,333
2019-03-21	$13.70	$13.70	$13.70	$13.70	$12.53	700
2019-03-20	$13.66	$13.67	$13.66	$13.67	$12.51	1,801
2019-03-19	$13.61	$13.65	$13.60	$13.61	$12.45	1,622
2019-03-18	$13.61	$13.65	$13.60	$13.65	$12.49	12,482
2019-03-15	$13.68	$13.68	$13.62	$13.62	$12.46	1,889
2019-03-14	$13.63	$13.67	$13.60	$13.60	$12.44	16,349
2019-03-13	$13.69	$13.70	$13.63	$13.64	$12.44	4,147
2019-03-12	$13.70	$13.70	$13.65	$13.65	$12.45	4,644
2019-03-11	$13.72	$13.72	$13.69	$13.69	$12.48	2,554
2019-03-08	$13.76	$13.76	$13.70	$13.72	$12.51	5,635
2019-03-07	$13.75	$13.76	$13.67	$13.76	$12.55	11,576
2019-03-06	$13.55	$13.71	$13.54	$13.65	$12.45	13,629
2019-03-05	$13.55	$13.55	$13.51	$13.55	$12.35	3,616
2019-03-04	$13.45	$13.54	$13.45	$13.54	$12.34	5,298
2019-03-01	$13.50	$13.53	$13.45	$13.48	$12.29	2,873
2019-02-28	$13.51	$13.55	$13.45	$13.45	$12.26	10,634
2019-02-27	$13.44	$13.51	$13.44	$13.47	$12.28	9,757
2019-02-26	$13.48	$13.50	$13.40	$13.50	$12.31	9,549
2019-02-25	$13.39	$13.40	$13.28	$13.33	$12.15	7,555
2019-02-22	$13.39	$13.41	$13.27	$13.34	$12.16	6,612
2019-02-21	$13.26	$13.36	$13.26	$13.36	$12.18	2,060
2019-02-20	$13.31	$13.31	$13.31	$13.31	$12.14	223
2019-02-19	$13.25	$13.33	$13.15	$13.33	$12.15	12,672
2019-02-15	$13.23	$13.31	$13.16	$13.16	$12.00	7,105
2019-02-14	$13.09	$13.29	$13.09	$13.23	$12.06	7,563
2019-02-13	$13.39	$13.49	$13.04	$13.34	$12.12	21,295
2019-02-12	$13.00	$13.21	$13.00	$13.08	$11.88	4,133
2019-02-11	$12.97	$13.02	$12.97	$12.98	$11.79	1,877
2019-02-08	$13.10	$13.10	$13.00	$13.03	$11.84	5,828
2019-02-07	$13.20	$13.27	$13.08	$13.11	$11.91	5,525
2019-02-06	$13.17	$13.17	$13.02	$13.03	$11.84	3,414
2019-02-05	$13.00	$13.10	$12.96	$13.07	$11.87	9,738
2019-02-04	$13.12	$13.12	$12.87	$13.00	$11.81	8,819
2019-02-01	$12.96	$13.13	$12.89	$12.91	$11.73	4,427
2019-01-31	$12.88	$13.04	$12.88	$12.90	$11.72	344
2019-01-30	$12.89	$13.20	$12.85	$12.93	$11.75	7,072
2019-01-29	$12.92	$13.07	$12.90	$12.91	$11.73	4,403
2019-01-28	$12.88	$12.98	$12.88	$12.90	$11.72	19,604
2019-01-25	$13.01	$13.01	$12.90	$12.90	$11.72	10,562
2019-01-24	$12.95	$13.00	$12.95	$12.95	$11.77	9,459
2019-01-23	$13.05	$13.16	$12.95	$12.95	$11.77	23,649
2019-01-22	$13.11	$13.20	$12.96	$13.08	$11.88	5,335
2019-01-18	$13.01	$13.15	$12.91	$13.05	$11.86	11,528
2019-01-17	$12.90	$13.00	$12.89	$13.00	$11.81	7,633
2019-01-16	$12.90	$12.98	$12.90	$12.93	$11.75	2,885
2019-01-15	$12.95	$12.97	$12.95	$12.96	$11.77	1,073
2019-01-14	$12.93	$12.96	$12.93	$12.95	$11.77	2,205
2019-01-11	$12.99	$12.99	$12.92	$12.92	$11.70	300
2019-01-10	$12.99	$12.99	$12.91	$12.98	$11.75	3,532
2019-01-09	$12.94	$12.99	$12.94	$12.99	$11.76	5,736
2019-01-08	$12.81	$12.95	$12.70	$12.90	$11.68	17,400
2019-01-07	$12.69	$12.73	$12.69	$12.70	$11.50	3,134
2019-01-04	$12.67	$12.67	$12.53	$12.64	$11.44	6,491
2019-01-03	$12.58	$12.84	$12.56	$12.70	$11.50	6,896
2019-01-02	$12.20	$12.54	$12.20	$12.54	$11.35	9,338
2018-12-31	$12.18	$12.26	$12.18	$12.21	$11.05	20,161
2018-12-28	$12.25	$12.29	$12.16	$12.16	$11.01	35,978
2018-12-27	$12.19	$12.38	$12.19	$12.25	$11.09	9,445
2018-12-26	$12.14	$12.34	$12.14	$12.23	$11.07	38,631
2018-12-24	$12.21	$12.32	$12.20	$12.20	$11.04	9,604
2018-12-21	$12.40	$12.42	$12.20	$12.24	$11.08	32,458
2018-12-20	$12.25	$12.33	$12.22	$12.27	$11.11	25,550
2018-12-19	$12.29	$12.30	$12.23	$12.30	$11.13	19,287
2018-12-18	$12.15	$12.39	$12.15	$12.30	$11.13	28,152
2018-12-17	$12.26	$12.38	$12.25	$12.33	$11.16	7,484
2018-12-14	$12.55	$12.66	$12.25	$12.25	$11.09	71,300
2018-12-13	$12.63	$12.70	$12.62	$12.66	$11.46	6,953
2018-12-12	$12.70	$12.70	$12.62	$12.70	$11.50	11,383
2018-12-11	$12.75	$12.76	$12.68	$12.72	$11.47	10,353
2018-12-10	$12.63	$12.79	$12.61	$12.70	$11.45	6,960
2018-12-07	$12.65	$12.78	$12.60	$12.72	$11.47	16,960
2018-12-06	$12.67	$12.76	$12.57	$12.72	$11.47	16,264
2018-12-04	$12.70	$12.78	$12.63	$12.76	$11.51	20,078
2018-12-03	$12.63	$12.72	$12.49	$12.71	$11.46	24,663
2018-11-30	$12.49	$12.65	$12.40	$12.65	$11.41	21,643
2018-11-29	$12.38	$12.65	$12.38	$12.55	$11.32	19,538
2018-11-28	$12.35	$12.45	$12.35	$12.36	$11.15	21,882
2018-11-27	$12.29	$12.40	$12.29	$12.35	$11.14	5,777
2018-11-26	$12.37	$12.40	$12.21	$12.38	$11.17	41,282
2018-11-23	$12.30	$12.39	$12.30	$12.39	$11.17	3,279
2018-11-21	$12.26	$12.30	$12.26	$12.30	$11.09	24,950
2018-11-20	$12.30	$12.36	$12.20	$12.30	$11.09	23,770
2018-11-19	$12.26	$12.27	$12.25	$12.27	$11.07	1,802
2018-11-16	$12.21	$12.31	$12.16	$12.27	$11.07	10,852
2018-11-15	$12.30	$12.31	$12.12	$12.18	$10.99	14,039
2018-11-14	$12.23	$12.30	$12.23	$12.30	$11.09	11,713
2018-11-13	$12.39	$12.40	$12.27	$12.28	$11.03	23,226
2018-11-12	$12.36	$12.39	$12.33	$12.39	$11.13	19,548
2018-11-09	$12.35	$12.39	$12.35	$12.39	$11.13	7,962
2018-11-08	$12.39	$12.39	$12.32	$12.39	$11.13	4,484
2018-11-07	$12.39	$12.39	$12.37	$12.39	$11.13	14,147
2018-11-06	$12.32	$12.41	$12.32	$12.32	$11.06	8,784
2018-11-05	$12.40	$12.43	$12.26	$12.43	$11.16	5,899
2018-11-02	$12.33	$12.46	$12.21	$12.25	$11.00	34,639
2018-11-01	$12.27	$12.31	$12.20	$12.30	$11.05	7,909
2018-10-31	$12.14	$12.32	$12.14	$12.17	$10.93	10,876
2018-10-30	$11.98	$12.25	$11.98	$12.24	$10.99	22,381
2018-10-29	$12.08	$12.13	$12.03	$12.09	$10.86	13,147
2018-10-26	$12.07	$12.10	$12.02	$12.10	$10.87	15,250
2018-10-25	$12.00	$12.01	$11.91	$12.00	$10.78	17,606
2018-10-24	$12.01	$12.01	$11.95	$11.95	$10.73	1,955
2018-10-23	$12.14	$12.14	$11.89	$11.90	$10.69	48,477
2018-10-22	$12.00	$12.04	$11.90	$11.90	$10.69	15,034
2018-10-19	$12.04	$12.05	$12.00	$12.00	$10.78	5,740
2018-10-18	$12.04	$12.12	$12.02	$12.02	$10.80	15,836
2018-10-17	$12.05	$12.08	$11.99	$12.06	$10.83	15,304
2018-10-16	$11.92	$12.04	$11.92	$11.98	$10.76	19,796
2018-10-15	$12.14	$12.14	$12.06	$12.08	$10.85	19,005
2018-10-12	$12.12	$12.15	$12.11	$12.14	$10.90	27,955
2018-10-11	$12.10	$12.18	$12.01	$12.12	$10.84	23,379
2018-10-10	$12.20	$12.30	$12.10	$12.10	$10.82	38,936
2018-10-09	$12.28	$12.40	$12.27	$12.39	$11.08	22,101
2018-10-08	$12.35	$12.44	$12.35	$12.35	$11.04	2,529
2018-10-05	$12.53	$12.53	$12.42	$12.46	$11.14	3,015
2018-10-04	$12.32	$12.63	$12.25	$12.38	$11.07	44,565
2018-10-03	$12.74	$12.74	$12.43	$12.51	$11.19	34,907
2018-10-02	$12.77	$12.84	$12.73	$12.73	$11.38	10,171
2018-10-01	$12.85	$12.94	$12.65	$12.90	$11.54	23,506
2018-09-28	$12.69	$12.91	$12.53	$12.91	$11.54	24,012
2018-09-27	$12.72	$12.72	$12.58	$12.72	$11.38	5,780
2018-09-26	$12.68	$12.73	$12.50	$12.60	$11.27	31,982
2018-09-25	$13.00	$13.15	$12.68	$12.68	$11.34	24,184
2018-09-24	$12.95	$13.12	$12.95	$13.02	$11.64	9,700
2018-09-21	$13.01	$13.25	$12.98	$13.07	$11.69	8,580
2018-09-20	$13.32	$13.44	$13.05	$13.10	$11.71	17,262
2018-09-19	$13.23	$13.35	$13.23	$13.31	$11.90	9,157
2018-09-18	$13.18	$13.50	$13.18	$13.50	$12.07	4,550
2018-09-17	$13.44	$13.47	$13.20	$13.20	$11.80	15,581
2018-09-14	$13.62	$13.62	$13.47	$13.48	$12.05	9,159
2018-09-13	$13.89	$13.89	$13.61	$13.69	$12.24	4,300
2018-09-12	$13.72	$13.72	$13.72	$13.72	$12.22	329
2018-09-11	$13.70	$13.76	$13.67	$13.72	$12.22	28,495
2018-09-10	$13.98	$13.98	$13.61	$13.76	$12.26	13,300
2018-09-07	$13.96	$13.96	$13.89	$13.90	$12.38	21,658
2018-09-06	$13.95	$14.02	$13.95	$13.95	$12.43	11,417
2018-09-05	$14.06	$14.06	$14.05	$14.05	$12.52	958
2018-09-04	$14.10	$14.10	$13.99	$14.09	$12.55	4,022
2018-08-31	$14.01	$14.05	$14.01	$14.05	$12.52	22,325
2018-08-30	$13.97	$14.00	$13.97	$13.98	$12.45	7,935
2018-08-29	$13.95	$14.02	$13.95	$14.02	$12.49	20,085
2018-08-28	$13.96	$13.99	$13.96	$13.99	$12.46	8,085
2018-08-27	$13.98	$13.99	$13.96	$13.98	$12.45	6,453
2018-08-24	$13.96	$13.99	$13.96	$13.97	$12.45	1,364
2018-08-23	$14.00	$14.00	$13.94	$13.99	$12.46	6,057
2018-08-22	$14.01	$14.03	$13.95	$13.95	$12.43	8,080
2018-08-21	$14.20	$14.20	$14.00	$14.00	$12.47	5,504
2018-08-20	$14.20	$14.20	$14.02	$14.05	$12.52	4,825
2018-08-17	$14.03	$14.16	$14.03	$14.06	$12.53	6,421
2018-08-16	$14.13	$14.13	$14.13	$14.13	$12.59	204
2018-08-15	$14.15	$14.15	$14.11	$14.14	$12.60	6,156
2018-08-14	$14.12	$14.16	$14.11	$14.11	$12.57	4,736
2018-08-13	$14.30	$14.36	$14.17	$14.17	$12.58	4,146
2018-08-10	$14.18	$14.28	$14.18	$14.27	$12.67	5,396
2018-08-09	$14.40	$14.40	$14.26	$14.26	$12.66	5,257
2018-08-08	$14.33	$14.33	$14.33	$14.33	$12.72	20
2018-08-07	$14.36	$14.36	$14.30	$14.33	$12.72	2,723
2018-08-06	$14.44	$14.44	$14.44	$14.44	$12.82	506
2018-08-03	$14.15	$14.28	$14.13	$14.15	$12.56	4,240
2018-08-02	$14.39	$14.39	$14.15	$14.16	$12.57	8,792
2018-08-01	$14.33	$14.38	$14.27	$14.27	$12.67	5,232
2018-07-31	$14.52	$14.52	$14.45	$14.45	$12.83	1,296
2018-07-30	$14.21	$14.35	$14.17	$14.18	$12.59	25,487
2018-07-27	$14.46	$14.46	$14.40	$14.42	$12.80	2,390
2018-07-26	$14.55	$14.55	$14.41	$14.48	$12.85	10,587
2018-07-25	$14.55	$14.71	$14.50	$14.55	$12.91	7,890
2018-07-24	$14.56	$14.63	$14.50	$14.55	$12.91	12,874
2018-07-23	$14.58	$14.71	$14.58	$14.71	$13.06	963
2018-07-20	$14.67	$14.67	$14.57	$14.59	$12.95	5,310
2018-07-19	$15.11	$15.11	$14.58	$14.58	$12.94	26,812
2018-07-18	$14.82	$14.83	$14.82	$14.83	$13.16	558
2018-07-17	$15.00	$15.00	$14.75	$14.75	$13.09	16,245
2018-07-16	$14.89	$14.89	$14.89	$14.89	$13.22	4,448
2018-07-13	$14.75	$15.00	$14.75	$14.92	$13.24	4,677
2018-07-12	$15.03	$15.03	$14.89	$14.89	$13.17	4,459
2018-07-11	$14.99	$14.99	$14.99	$14.99	$13.26	101
2018-07-10	$15.10	$15.10	$15.10	$15.10	$13.36	364
2018-07-09	$15.17	$15.17	$15.10	$15.12	$13.37	2,084
2018-07-06	$15.24	$15.24	$15.23	$15.23	$13.47	335
2018-07-05	$15.20	$15.20	$15.20	$15.20	$13.44	108
2018-07-03	$15.20	$15.20	$14.93	$15.20	$13.44	9,492
2018-07-02	$15.20	$15.20	$15.08	$15.08	$13.34	634
2018-06-29	$14.98	$14.98	$14.95	$14.95	$13.22	1,171
2018-06-28	$14.87	$14.98	$14.87	$14.88	$13.16	5,847
2018-06-27	$15.02	$15.02	$14.88	$14.90	$13.18	11,296
2018-06-26	$15.00	$15.00	$14.90	$14.90	$13.18	2,571
2018-06-25	$15.11	$15.11	$14.92	$14.97	$13.24	18,041
2018-06-22	$15.12	$15.15	$15.10	$15.15	$13.40	1,744
2018-06-21	$15.10	$15.10	$15.10	$15.10	$13.36	0
2018-06-20	$15.10	$15.10	$15.09	$15.10	$13.36	1,851
2018-06-19	$15.10	$15.11	$15.10	$15.11	$13.37	2,307
2018-06-18	$15.12	$15.12	$15.12	$15.12	$13.37	734
2018-06-15	$15.08	$15.08	$15.08	$15.08	$13.34	446
2018-06-14	$15.17	$15.17	$15.15	$15.17	$13.42	1,650
2018-06-13	$15.15	$15.18	$15.14	$15.18	$13.38	3,258
2018-06-12	$15.12	$15.17	$15.12	$15.16	$13.36	4,369
2018-06-11	$15.12	$15.12	$15.12	$15.12	$13.33	1,800
2018-06-08	$15.12	$15.12	$15.12	$15.12	$13.33	392
2018-06-07	$15.17	$15.17	$15.11	$15.16	$13.36	561
2018-06-06	$15.11	$15.19	$15.11	$15.19	$13.39	8,056
2018-06-05	$15.11	$15.13	$15.11	$15.11	$13.32	1,111
2018-06-04	$15.14	$15.14	$15.10	$15.11	$13.32	1,003
2018-06-01	$15.06	$15.30	$15.06	$15.07	$13.28	13,221
2018-05-31	$15.03	$15.25	$15.03	$15.25	$13.44	4,309
2018-05-30	$15.21	$15.29	$15.21	$15.23	$13.43	3,147
2018-05-29	$15.50	$15.50	$15.28	$15.28	$13.47	10,198
2018-05-25	$15.05	$15.09	$15.05	$15.08	$13.29	1,640
2018-05-24	$15.10	$15.11	$15.04	$15.11	$13.32	2,929
2018-05-23	$15.03	$15.10	$15.03	$15.08	$13.29	7,509
2018-05-22	$15.09	$15.16	$15.08	$15.08	$13.29	7,215
2018-05-21	$15.06	$15.19	$14.93	$15.19	$13.39	9,336
2018-05-18	$14.85	$14.98	$14.85	$14.98	$13.20	6,420
2018-05-17	$15.05	$15.05	$14.88	$14.88	$13.12	430
2018-05-16	$14.98	$15.00	$14.86	$14.93	$13.16	10,563
2018-05-15	$14.85	$15.10	$14.85	$15.09	$13.30	12,344
2018-05-14	$14.85	$14.86	$14.85	$14.85	$13.09	2,017
2018-05-11	$14.85	$14.90	$14.85	$14.90	$13.09	4,132
2018-05-10	$14.88	$14.89	$14.82	$14.86	$13.05	11,536
2018-05-09	$14.84	$14.84	$14.79	$14.79	$12.99	6,070
2018-05-08	$14.90	$14.90	$14.80	$14.80	$13.00	2,905
2018-05-07	$14.80	$14.91	$14.80	$14.91	$13.10	3,304
2018-05-04	$14.82	$14.95	$14.80	$14.81	$13.01	9,557
2018-05-03	$14.84	$14.85	$14.81	$14.82	$13.02	9,308
2018-05-02	$14.84	$14.84	$14.80	$14.81	$13.01	4,179
2018-05-01	$14.94	$14.94	$14.89	$14.89	$13.08	717
2018-04-30	$14.86	$14.88	$14.81	$14.88	$13.07	6,928
2018-04-27	$14.80	$14.84	$14.80	$14.84	$13.04	2,327
2018-04-26	$14.76	$14.94	$14.66	$14.80	$13.00	10,710
2018-04-25	$14.75	$14.80	$14.70	$14.73	$12.94	5,612
2018-04-24	$14.75	$14.78	$14.74	$14.75	$12.96	9,066
2018-04-23	$14.80	$14.80	$14.80	$14.80	$13.00	701
2018-04-20	$14.83	$14.85	$14.82	$14.85	$13.04	2,907
2018-04-19	$14.91	$14.92	$14.85	$14.85	$13.04	10,773
2018-04-18	$15.00	$15.00	$14.90	$14.91	$13.10	5,687
2018-04-17	$15.00	$15.01	$14.95	$14.96	$13.14	9,605
2018-04-16	$15.06	$15.06	$15.05	$15.05	$13.22	2,954
2018-04-13	$15.05	$15.09	$15.05	$15.07	$13.24	2,697
2018-04-12	$15.15	$15.19	$15.10	$15.19	$13.30	2,530
2018-04-11	$15.15	$15.17	$15.14	$15.14	$13.25	7,515
2018-04-10	$15.15	$15.15	$15.13	$15.13	$13.24	4,603
2018-04-09	$15.12	$15.14	$15.11	$15.14	$13.25	1,484
2018-04-06	$15.19	$15.19	$15.16	$15.16	$13.27	2,819
2018-04-05	$15.18	$15.18	$15.05	$15.10	$13.22	2,950
2018-04-04	$15.10	$15.18	$15.10	$15.14	$13.25	9,853
2018-04-03	$15.40	$15.40	$15.17	$15.18	$13.29	8,628
2018-04-02	$15.44	$15.44	$15.23	$15.33	$13.42	8,965
2018-03-29	$15.43	$15.45	$15.29	$15.44	$13.52	10,650
2018-03-28	$15.54	$15.54	$15.42	$15.44	$13.52	4,030
2018-03-27	$15.61	$15.61	$15.50	$15.53	$13.60	4,919
2018-03-26	$15.70	$15.70	$15.61	$15.61	$13.67	7,943
2018-03-23	$15.84	$15.85	$15.66	$15.68	$13.73	8,285
2018-03-22	$15.81	$15.81	$15.81	$15.81	$13.84	317
2018-03-21	$16.11	$16.11	$15.68	$15.80	$13.83	7,893
2018-03-20	$16.08	$16.08	$15.87	$16.00	$14.01	4,084
2018-03-19	$16.01	$16.03	$15.99	$15.99	$14.00	1,628
2018-03-16	$16.23	$16.24	$16.10	$16.15	$14.14	4,760
2018-03-15	$16.30	$16.30	$16.30	$16.30	$14.27	540
2018-03-14	$16.27	$16.45	$16.27	$16.36	$14.32	3,842
2018-03-13	$16.30	$16.30	$16.15	$16.22	$14.15	3,134
2018-03-12	$16.00	$16.00	$16.00	$16.00	$13.96	91
2018-03-09	$15.98	$16.05	$15.98	$16.00	$13.96	2,043
2018-03-08	$16.50	$16.50	$16.00	$16.03	$13.99	7,451
2018-03-07	$16.03	$16.09	$16.00	$16.03	$13.99	3,419
2018-03-06	$16.29	$16.29	$16.11	$16.11	$14.06	3,636
2018-03-05	$16.19	$16.27	$16.19	$16.27	$14.20	1,046
2018-03-02	$16.00	$16.41	$15.91	$16.15	$14.09	27,245
2018-03-01	$16.15	$16.15	$16.12	$16.15	$14.09	1,306
2018-02-28	$16.10	$16.14	$16.10	$16.12	$14.07	1,690
2018-02-27	$16.24	$16.24	$15.97	$16.06	$14.01	8,948
2018-02-26	$16.18	$16.20	$16.18	$16.20	$14.14	623
2018-02-23	$16.16	$16.16	$16.16	$16.16	$14.10	234
2018-02-22	$16.25	$16.25	$16.22	$16.22	$14.15	4,233
2018-02-21	$16.24	$16.24	$16.16	$16.23	$14.16	6,677
2018-02-20	$16.17	$16.20	$16.17	$16.20	$14.14	1,373
2018-02-16	$15.91	$16.25	$15.91	$16.16	$14.10	10,062
2018-02-15	$16.11	$16.11	$15.91	$15.99	$13.95	2,901
2018-02-14	$16.04	$16.11	$16.04	$16.11	$14.06	1,801
2018-02-13	$16.03	$16.15	$16.00	$16.15	$14.04	5,808
2018-02-12	$15.99	$16.06	$15.99	$16.06	$13.96	4,046
2018-02-09	$16.05	$16.05	$16.05	$16.05	$13.95	100
2018-02-08	$16.19	$16.24	$16.03	$16.15	$14.04	7,161
2018-02-07	$16.21	$16.28	$16.15	$16.28	$14.15	2,775
2018-02-06	$15.92	$16.13	$15.92	$16.13	$14.02	1,215
2018-02-05	$16.41	$16.41	$15.96	$16.05	$13.95	14,881
2018-02-02	$16.50	$16.53	$16.50	$16.53	$14.37	1,317
2018-02-01	$16.59	$16.63	$16.50	$16.58	$14.41	4,465
2018-01-31	$16.72	$16.75	$16.61	$16.74	$14.55	9,020
2018-01-30	$16.67	$16.80	$16.66	$16.66	$14.48	7,563
2018-01-29	$16.96	$16.96	$16.82	$16.82	$14.62	15,096
2018-01-26	$16.96	$17.00	$16.96	$16.97	$14.75	3,582
2018-01-25	$17.10	$17.10	$17.02	$17.02	$14.80	600
2018-01-24	$16.97	$17.06	$16.93	$17.06	$14.83	17,911
2018-01-23	$17.22	$17.22	$17.02	$17.02	$14.80	12,104
2018-01-22	$17.20	$17.27	$17.20	$17.26	$15.00	7,586
2018-01-19	$17.23	$17.30	$17.15	$17.20	$14.95	5,827
2018-01-18	$17.12	$17.20	$17.12	$17.19	$14.94	8,799
2018-01-17	$17.26	$17.26	$17.24	$17.24	$14.99	5,159
2018-01-16	$17.40	$17.40	$17.31	$17.31	$15.05	12,873
2018-01-12	$17.13	$17.20	$17.10	$17.10	$14.86	4,206
2018-01-11	$17.23	$17.30	$17.15	$17.15	$14.85	9,034
2018-01-10	$16.92	$17.15	$16.92	$17.15	$14.85	13,756
2018-01-09	$16.75	$16.93	$16.75	$16.93	$14.66	10,370
2018-01-08	$17.00	$17.00	$16.88	$16.89	$14.63	8,766
2018-01-05	$16.77	$16.90	$16.70	$16.73	$14.49	2,769
2018-01-04	$16.13	$16.90	$16.13	$16.70	$14.46	14,777
2018-01-03	$16.24	$16.25	$16.21	$16.25	$14.07	1,984
2018-01-02	$16.05	$16.22	$16.05	$16.22	$14.05	2,485
2017-12-29	$16.25	$16.25	$16.17	$16.17	$14.01	2,466
2017-12-28	$16.00	$16.16	$16.00	$16.15	$13.99	11,376
2017-12-27	$15.96	$16.01	$15.96	$16.01	$13.87	3,005
2017-12-26	$15.83	$15.97	$15.83	$15.95	$13.82	4,039
2017-12-22	$15.75	$15.75	$15.66	$15.73	$13.62	3,199
2017-12-21	$15.72	$15.92	$15.62	$15.79	$13.68	9,699
2017-12-20	$15.75	$15.76	$15.75	$15.76	$13.65	625
2017-12-19	$15.69	$15.75	$15.66	$15.73	$13.62	11,397
2017-12-18	$15.65	$15.82	$15.65	$15.73	$13.62	7,212
2017-12-15	$15.98	$15.98	$15.98	$15.98	$13.84	0
2017-12-14	$16.15	$16.15	$15.93	$15.98	$13.84	4,822
2017-12-13	$16.07	$16.07	$15.82	$16.05	$13.90	3,174
2017-12-12	$15.43	$15.90	$15.43	$15.87	$13.75	3,911
2017-12-11	$15.75	$15.85	$15.69	$15.69	$13.59	4,998
2017-12-08	$15.58	$15.62	$15.58	$15.60	$13.46	7,883
2017-12-07	$15.80	$15.80	$15.50	$15.61	$13.47	9,190
2017-12-06	$15.35	$15.56	$15.33	$15.53	$13.40	9,066
2017-12-05	$15.57	$15.57	$15.26	$15.35	$13.24	4,108
2017-12-04	$15.26	$15.29	$15.25	$15.27	$13.17	2,532
2017-12-01	$15.25	$15.27	$15.24	$15.27	$13.17	8,792
2017-11-30	$15.20	$15.24	$15.20	$15.24	$13.15	2,274
2017-11-29	$15.20	$15.23	$15.18	$15.18	$13.10	15,416
2017-11-28	$15.21	$15.21	$15.18	$15.18	$13.09	500
2017-11-27	$14.95	$15.13	$14.95	$15.12	$13.04	11,938
2017-11-24	$15.19	$15.19	$15.19	$15.19	$13.10	0
2017-11-22	$15.19	$15.19	$15.19	$15.19	$13.10	1,466
2017-11-21	$15.22	$15.25	$15.22	$15.25	$13.16	6,223
2017-11-20	$15.27	$15.27	$15.27	$15.27	$13.17	650
2017-11-17	$15.29	$15.35	$15.28	$15.28	$13.18	3,290
2017-11-16	$15.29	$15.72	$15.29	$15.32	$13.22	6,375
2017-11-15	$15.39	$15.39	$15.25	$15.27	$13.17	7,893
2017-11-14	$15.18	$15.27	$15.18	$15.27	$13.17	8,284
2017-11-13	$15.20	$15.28	$15.20	$15.25	$13.10	3,483
2017-11-10	$15.10	$15.10	$15.10	$15.10	$12.98	1,101
2017-11-09	$15.27	$15.27	$15.27	$15.27	$13.12	0
2017-11-08	$15.22	$15.40	$15.22	$15.27	$13.12	7,418
2017-11-07	$15.29	$15.30	$15.18	$15.23	$13.09	8,594
2017-11-06	$15.38	$15.38	$15.31	$15.31	$13.16	1,785
2017-11-03	$15.01	$15.21	$15.01	$15.21	$13.07	5,522
2017-11-02	$14.88	$15.21	$14.88	$15.21	$13.07	17,538
2017-11-01	$15.38	$15.38	$15.13	$15.19	$13.05	20,240
2017-10-31	$15.16	$15.19	$15.06	$15.19	$13.05	12,688
2017-10-30	$15.10	$15.17	$15.10	$15.15	$13.02	3,463
2017-10-27	$15.05	$15.11	$15.04	$15.04	$12.92	3,088
2017-10-26	$15.17	$15.17	$15.12	$15.13	$13.00	4,637
2017-10-25	$15.21	$15.25	$15.15	$15.15	$13.02	3,561
2017-10-24	$15.24	$15.24	$15.20	$15.24	$13.09	6,500
2017-10-23	$15.22	$15.22	$15.18	$15.22	$13.08	2,617
2017-10-20	$15.23	$15.23	$15.23	$15.23	$13.09	1,119
2017-10-19	$15.34	$15.34	$15.33	$15.34	$13.18	1,202
2017-10-18	$15.24	$15.58	$15.24	$15.47	$13.29	3,875
2017-10-17	$15.29	$15.39	$15.22	$15.25	$13.10	3,335
2017-10-16	$15.25	$15.25	$15.25	$15.25	$13.10	1,560
2017-10-13	$15.23	$15.28	$15.17	$15.17	$13.04	1,898
2017-10-12	$15.39	$15.39	$15.32	$15.34	$13.13	7,473
2017-10-11	$15.32	$15.50	$15.30	$15.50	$13.26	16,879
2017-10-10	$15.02	$15.50	$15.00	$15.50	$13.26	23,900
2017-10-09	$15.30	$15.30	$15.09	$15.09	$12.91	625
2017-10-06	$15.09	$15.17	$15.03	$15.17	$12.98	3,249
2017-10-05	$15.09	$15.10	$15.04	$15.09	$12.91	7,702
2017-10-04	$15.07	$15.11	$15.07	$15.10	$12.92	2,095
2017-10-03	$14.89	$15.47	$14.89	$15.07	$12.90	39,250
2017-10-02	$15.10	$15.28	$14.86	$14.91	$12.76	6,807
2017-09-29	$14.91	$14.94	$14.91	$14.94	$12.78	3,421
2017-09-28	$14.92	$15.02	$14.92	$15.02	$12.85	2,688
2017-09-27	$15.05	$15.05	$15.05	$15.05	$12.88	500
2017-09-26	$15.11	$15.11	$15.11	$15.11	$12.93	1,113
2017-09-25	$15.06	$15.06	$15.06	$15.06	$12.88	502
2017-09-22	$15.08	$15.10	$15.08	$15.10	$12.92	738
2017-09-21	$15.10	$15.10	$15.09	$15.09	$12.91	623
2017-09-20	$15.25	$15.25	$15.15	$15.20	$13.01	3,200
2017-09-19	$15.13	$15.21	$15.13	$15.14	$12.96	4,065
2017-09-18	$15.20	$15.36	$14.50	$15.26	$13.06	31,774
2017-09-15	$15.18	$15.23	$15.18	$15.21	$13.02	1,501
2017-09-14	$15.24	$15.25	$15.14	$15.16	$12.97	2,900
2017-09-13	$15.29	$15.33	$15.06	$15.18	$12.94	39,496
2017-09-12	$15.29	$15.34	$15.03	$15.20	$12.95	27,699
2017-09-11	$15.58	$15.97	$15.25	$15.26	$13.01	22,776
2017-09-08	$15.92	$15.98	$15.50	$15.56	$13.26	11,908
2017-09-07	$15.99	$15.99	$15.91	$15.91	$13.56	3,501
2017-09-06	$16.81	$16.81	$15.86	$15.86	$13.52	6,772
2017-09-05	$15.91	$15.99	$15.91	$15.92	$13.57	2,098
2017-09-01	$15.95	$16.93	$15.87	$16.02	$13.65	7,100
2017-08-31	$15.93	$15.93	$15.82	$15.92	$13.57	3,748
2017-08-30	$15.88	$15.94	$15.88	$15.94	$13.59	4,465
2017-08-29	$15.85	$15.89	$15.85	$15.86	$13.52	683
2017-08-28	$15.95	$15.95	$15.83	$15.87	$13.52	3,216
2017-08-25	$15.86	$15.86	$15.86	$15.86	$13.51	1
2017-08-24	$15.82	$15.86	$15.81	$15.86	$13.51	1,090
2017-08-23	$15.88	$15.93	$15.88	$15.93	$13.58	2,071
2017-08-22	$15.70	$15.93	$15.70	$15.90	$13.55	18,461
2017-08-21	$15.69	$15.88	$15.69	$15.84	$13.50	3,514
2017-08-18	$15.80	$15.85	$15.80	$15.82	$13.48	908
2017-08-17	$15.87	$15.89	$15.82	$15.84	$13.50	620
2017-08-16	$15.95	$15.95	$15.95	$15.95	$13.59	1,480
2017-08-15	$16.04	$16.04	$15.83	$15.83	$13.49	2,076
2017-08-14	$16.08	$16.09	$15.80	$15.81	$13.47	4,161
2017-08-11	$15.79	$15.79	$15.79	$15.79	$13.46	155
2017-08-10	$15.78	$16.37	$15.78	$16.03	$13.61	7,973
2017-08-09	$17.00	$17.00	$15.93	$16.32	$13.85	9,670
2017-08-08	$16.17	$16.20	$16.17	$16.20	$13.75	546
2017-08-07	$16.34	$16.45	$16.33	$16.40	$13.92	1,501
2017-08-04	$16.34	$16.48	$16.16	$16.48	$13.99	7,902
2017-08-03	$16.20	$16.52	$16.20	$16.32	$13.85	8,240
2017-08-02	$16.35	$16.35	$16.35	$16.35	$13.88	182
2017-08-01	$17.25	$17.25	$16.25	$16.50	$14.01	15,464
2017-07-31	$17.09	$17.38	$16.59	$16.59	$14.08	28,171
2017-07-28	$16.97	$17.25	$16.97	$17.24	$14.64	2,810
2017-07-27	$16.64	$17.05	$16.57	$16.94	$14.38	10,729
2017-07-26	$16.68	$16.97	$16.46	$16.56	$14.06	6,557
2017-07-25	$17.40	$17.40	$16.50	$16.64	$14.13	10,419
2017-07-24	$16.63	$16.70	$16.36	$16.52	$14.02	3,862
2017-07-21	$16.43	$16.78	$16.18	$16.78	$14.25	8,040
2017-07-20	$17.00	$17.90	$16.41	$16.42	$13.94	15,456
2017-07-19	$16.96	$17.63	$16.60	$17.04	$14.47	4,863
2017-07-18	$16.60	$16.84	$16.22	$16.79	$14.25	20,572
2017-07-17	$16.25	$16.26	$16.10	$16.22	$13.77	10,364
2017-07-14	$16.40	$16.57	$16.27	$16.30	$13.84	12,747
2017-07-13	$16.68	$16.68	$16.25	$16.25	$13.80	4,940
2017-07-12	$16.37	$16.50	$16.34	$16.50	$14.01	6,201
2017-07-11	$16.10	$16.58	$16.06	$16.57	$14.01	26,622
2017-07-10	$15.50	$16.45	$15.38	$16.01	$13.54	22,900
2017-07-07	$15.41	$15.41	$15.41	$15.41	$13.03	0
2017-07-06	$15.10	$15.41	$15.10	$15.41	$13.03	16,217
2017-07-05	$15.25	$15.25	$15.03	$15.17	$12.83	2,324
2017-07-03	$15.25	$15.25	$15.03	$15.04	$12.72	4,210
2017-06-30	$15.05	$15.21	$15.03	$15.14	$12.80	5,563
2017-06-29	$15.10	$15.11	$15.02	$15.11	$12.78	3,400
2017-06-28	$15.25	$15.25	$15.08	$15.08	$12.75	4,225
2017-06-27	$15.05	$15.23	$15.05	$15.15	$12.82	1,057
2017-06-26	$15.18	$15.25	$15.18	$15.19	$12.85	1,908
2017-06-23	$15.03	$15.20	$15.02	$15.18	$12.84	4,739
2017-06-22	$15.20	$15.20	$15.03	$15.08	$12.75	8,692
2017-06-21	$15.31	$15.31	$15.08	$15.08	$12.75	8,155
2017-06-20	$15.10	$15.26	$15.10	$15.26	$12.90	5,476
2017-06-19	$15.19	$15.19	$15.19	$15.19	$12.85	0
2017-06-16	$15.16	$15.30	$15.08	$15.19	$12.85	12,250
2017-06-15	$15.22	$15.22	$15.12	$15.17	$12.83	2,975
2017-06-14	$15.09	$15.29	$14.96	$14.99	$12.68	7,417
2017-06-13	$15.73	$15.75	$15.02	$15.02	$12.70	19,338
2017-06-12	$15.29	$15.67	$15.29	$15.67	$13.20	3,680
2017-06-09	$15.88	$15.88	$15.52	$15.63	$13.16	6,403
2017-06-08	$15.66	$15.83	$15.60	$15.60	$13.14	2,726
2017-06-07	$15.20	$15.95	$15.20	$15.59	$13.13	6,033
2017-06-06	$15.57	$15.57	$15.57	$15.57	$13.11	100
2017-06-05	$15.41	$15.55	$15.41	$15.55	$13.10	605
2017-06-02	$15.75	$15.75	$15.24	$15.57	$13.11	1,945
2017-06-01	$15.57	$15.65	$15.23	$15.50	$13.06	5,543
2017-05-31	$14.98	$15.60	$14.98	$15.38	$12.95	13,890
2017-05-30	$15.54	$15.56	$14.95	$14.97	$12.61	3,148
2017-05-26	$14.99	$14.99	$14.91	$14.92	$12.57	2,742
2017-05-25	$15.09	$15.30	$14.94	$14.94	$12.58	6,609
2017-05-24	$15.11	$15.55	$15.11	$15.30	$12.89	13,438
2017-05-23	$15.17	$15.17	$15.07	$15.10	$12.72	2,180
2017-05-22	$15.33	$15.50	$15.07	$15.07	$12.69	16,214
2017-05-19	$15.52	$15.52	$15.13	$15.28	$12.87	8,269
2017-05-18	$15.06	$16.98	$15.06	$15.55	$13.10	23,457
2017-05-17	$14.95	$15.03	$14.95	$15.02	$12.65	2,481
2017-05-16	$14.92	$15.10	$14.59	$14.85	$12.51	21,880
2017-05-15	$14.86	$14.93	$14.86	$14.92	$12.56	8,975
2017-05-12	$14.76	$15.08	$14.76	$14.80	$12.47	3,661
2017-05-11	$14.72	$15.09	$14.72	$15.08	$12.70	2,659
2017-05-10	$14.79	$14.81	$14.64	$14.77	$12.39	19,269
2017-05-09	$14.67	$14.88	$14.63	$14.88	$12.48	4,538
2017-05-08	$14.85	$14.93	$14.82	$14.82	$12.43	9,426
2017-05-05	$14.86	$14.88	$14.86	$14.88	$12.49	1,332
2017-05-04	$15.36	$15.36	$14.93	$14.93	$12.52	6,694
2017-05-03	$14.53	$14.90	$14.03	$14.90	$12.50	18,285
2017-05-02	$14.65	$14.75	$14.65	$14.73	$12.35	5,965
2017-05-01	$14.90	$14.90	$14.58	$14.78	$12.40	9,034
2017-04-28	$14.55	$14.73	$14.55	$14.72	$12.35	3,223
2017-04-27	$14.52	$14.84	$14.52	$14.68	$12.31	7,450
2017-04-26	$14.73	$14.74	$14.59	$14.60	$12.25	5,454
2017-04-25	$14.75	$14.75	$14.67	$14.68	$12.31	1,700
2017-04-24	$14.60	$14.76	$14.60	$14.76	$12.38	2,479
2017-04-21	$14.78	$14.78	$14.75	$14.78	$12.40	3,264
2017-04-20	$14.70	$14.78	$14.67	$14.78	$12.40	2,181
2017-04-19	$14.70	$14.75	$14.70	$14.73	$12.36	2,512
2017-04-18	$14.76	$14.76	$14.72	$14.72	$12.35	3,435
2017-04-17	$14.77	$14.79	$14.74	$14.74	$12.37	3,525
2017-04-13	$14.84	$14.85	$14.70	$14.78	$12.40	13,761
2017-04-12	$14.70	$14.87	$14.64	$14.87	$12.47	4,825
2017-04-11	$14.85	$14.85	$14.63	$14.63	$12.27	7,906
2017-04-10	$14.91	$14.97	$14.71	$14.71	$12.29	2,979
2017-04-07	$14.73	$14.96	$14.59	$14.89	$12.44	1,748
2017-04-06	$14.48	$14.61	$14.48	$14.51	$12.12	1,474
2017-04-05	$14.67	$14.67	$14.54	$14.54	$12.15	2,702
2017-04-04	$14.68	$14.70	$14.67	$14.67	$12.25	9,928
2017-04-03	$14.47	$14.72	$14.47	$14.66	$12.25	8,960
2017-03-31	$14.40	$14.54	$14.40	$14.45	$12.07	2,451
2017-03-30	$14.61	$14.61	$14.61	$14.61	$12.20	136
2017-03-29	$14.59	$14.62	$14.58	$14.61	$12.20	989
2017-03-28	$14.70	$14.70	$14.40	$14.48	$12.10	15,608
2017-03-27	$14.57	$14.57	$14.57	$14.57	$12.17	400
2017-03-24	$14.60	$14.60	$14.56	$14.56	$12.16	4,557
2017-03-23	$14.59	$14.59	$14.57	$14.59	$12.18	6,715
2017-03-22	$14.53	$14.55	$14.52	$14.55	$12.16	1,500
2017-03-21	$14.53	$14.53	$14.45	$14.45	$12.07	800
2017-03-20	$14.34	$14.56	$14.34	$14.56	$12.16	751
2017-03-17	$14.52	$14.52	$14.27	$14.30	$11.94	2,000
2017-03-16	$14.23	$14.50	$14.23	$14.50	$12.11	7,042
2017-03-15	$14.19	$14.42	$14.19	$14.41	$12.04	2,162
2017-03-14	$14.25	$14.40	$14.25	$14.25	$11.90	6,507
2017-03-13	$14.32	$14.42	$14.26	$14.26	$11.91	9,125
2017-03-10	$14.22	$14.51	$14.21	$14.51	$12.07	4,495
2017-03-09	$14.35	$14.38	$14.20	$14.34	$11.92	11,551
2017-03-08	$14.34	$14.53	$14.34	$14.36	$11.95	5,575
2017-03-07	$14.88	$14.95	$14.32	$14.40	$11.98	57,332
2017-03-06	$15.15	$15.15	$14.92	$14.95	$12.43	2,174
2017-03-03	$14.92	$15.00	$14.92	$14.95	$12.43	2,822
2017-03-02	$15.11	$15.23	$14.90	$14.91	$12.40	11,755
2017-03-01	$15.24	$15.25	$14.85	$14.92	$12.41	2,382
2017-02-28	$14.94	$15.14	$14.93	$15.13	$12.58	5,582
2017-02-27	$14.90	$14.98	$14.89	$14.97	$12.45	3,572
2017-02-24	$14.99	$14.99	$14.94	$14.94	$12.43	711
2017-02-23	$14.98	$14.98	$14.98	$14.98	$12.46	1,535
2017-02-22	$14.90	$14.92	$14.89	$14.91	$12.40	2,290
2017-02-21	$14.89	$14.97	$14.89	$14.97	$12.45	2,960
2017-02-17	$14.98	$14.98	$14.88	$14.92	$12.41	3,104
2017-02-16	$15.01	$15.07	$14.99	$15.03	$12.50	10,173
2017-02-15	$15.08	$15.13	$15.05	$15.10	$12.56	5,890
2017-02-14	$15.12	$15.13	$15.05	$15.07	$12.54	2,825
2017-02-13	$15.12	$15.12	$15.11	$15.11	$12.57	1,349
2017-02-10	$15.09	$15.10	$15.09	$15.10	$12.51	1,211
2017-02-09	$15.11	$15.21	$15.11	$15.17	$12.56	2,741
2017-02-08	$15.06	$15.22	$15.06	$15.20	$12.59	6,576
2017-02-07	$15.10	$15.22	$15.10	$15.18	$12.57	700
2017-02-06	$15.35	$15.44	$15.02	$15.25	$12.63	8,456
2017-02-03	$15.05	$15.24	$15.05	$15.18	$12.57	3,370
2017-02-02	$14.95	$15.05	$14.95	$14.99	$12.42	6,922
2017-02-01	$15.00	$15.00	$14.88	$14.92	$12.36	5,565
2017-01-31	$14.99	$14.99	$14.86	$14.92	$12.36	5,346
2017-01-30	$14.66	$14.92	$14.66	$14.88	$12.32	17,764
2017-01-27	$14.84	$14.84	$14.81	$14.84	$12.29	2,238
2017-01-26	$14.88	$14.88	$14.75	$14.79	$12.25	4,819
2017-01-25	$14.99	$14.99	$14.81	$14.81	$12.27	7,934
2017-01-24	$14.81	$14.84	$14.81	$14.84	$12.29	5,801
2017-01-23	$14.91	$14.91	$14.84	$14.84	$12.29	7,408
2017-01-20	$14.96	$14.96	$14.80	$14.84	$12.29	9,918
2017-01-19	$14.81	$14.84	$14.80	$14.81	$12.27	13,649
2017-01-18	$14.92	$14.92	$14.80	$14.81	$12.27	3,655
2017-01-17	$14.78	$14.93	$14.70	$14.90	$12.34	6,609
2017-01-13	$14.67	$14.69	$14.64	$14.67	$12.15	9,065
2017-01-12	$14.69	$14.78	$14.69	$14.78	$12.24	2,153
2017-01-11	$14.72	$14.72	$14.61	$14.61	$12.10	3,971
2017-01-10	$14.75	$14.79	$14.66	$14.68	$12.11	2,502
2017-01-09	$14.84	$14.84	$14.80	$14.80	$12.21	887
2017-01-06	$14.87	$14.87	$14.87	$14.87	$12.26	48
2017-01-05	$14.77	$14.87	$14.58	$14.87	$12.26	23,006
2017-01-04	$14.67	$14.67	$14.52	$14.56	$12.01	10,177
2017-01-03	$14.48	$14.54	$14.36	$14.51	$11.97	24,995
2016-12-30	$14.57	$14.60	$14.37	$14.47	$11.93	27,378
2016-12-29	$14.49	$14.49	$14.35	$14.37	$11.85	4,145
2016-12-28	$14.32	$14.54	$14.29	$14.51	$11.97	11,101
2016-12-27	$14.12	$14.55	$14.12	$14.29	$11.79	24,001
2016-12-23	$14.06	$14.22	$14.06	$14.21	$11.72	11,286
2016-12-22	$14.14	$14.14	$14.10	$14.14	$11.66	16,787
2016-12-21	$14.11	$14.14	$14.00	$14.14	$11.66	16,011
2016-12-20	$14.08	$14.12	$14.04	$14.10	$11.63	12,815
2016-12-19	$14.01	$14.12	$13.97	$14.12	$11.65	11,086
2016-12-16	$14.04	$14.08	$13.93	$14.02	$11.56	10,532
2016-12-15	$14.07	$14.08	$14.00	$14.03	$11.57	10,196
2016-12-14	$14.08	$14.17	$14.06	$14.16	$11.68	11,706
2016-12-13	$14.14	$14.14	$13.94	$14.06	$11.60	7,001
2016-12-12	$14.05	$14.12	$13.92	$14.00	$11.54	14,231
2016-12-09	$14.00	$14.13	$13.96	$13.96	$11.51	26,801
2016-12-08	$14.18	$14.18	$13.93	$14.00	$11.55	17,108
2016-12-07	$14.19	$14.31	$14.10	$14.25	$11.70	11,323
2016-12-06	$13.91	$14.15	$13.91	$14.13	$11.60	6,264
2016-12-05	$13.92	$14.08	$13.90	$13.90	$11.41	18,317
2016-12-02	$14.01	$14.08	$13.92	$13.93	$11.43	2,776
2016-12-01	$14.27	$14.27	$13.92	$13.95	$11.45	5,248
2016-11-30	$14.15	$14.15	$13.94	$14.09	$11.57	7,787
2016-11-29	$14.23	$14.23	$14.15	$14.15	$11.62	8,218
2016-11-28	$14.48	$14.48	$14.15	$14.15	$11.62	19,117
2016-11-25	$14.30	$14.35	$14.26	$14.35	$11.78	1,790
2016-11-23	$14.40	$14.41	$14.25	$14.29	$11.73	6,259
2016-11-22	$14.28	$14.47	$14.28	$14.45	$11.87	7,429
2016-11-21	$14.43	$14.43	$14.40	$14.40	$11.82	1,474
2016-11-18	$14.61	$14.61	$14.27	$14.43	$11.85	4,397
2016-11-17	$14.25	$14.52	$14.19	$14.48	$11.89	11,242
2016-11-16	$14.50	$14.51	$14.09	$14.32	$11.76	27,319
2016-11-15	$14.09	$14.42	$14.09	$14.40	$11.82	5,156
2016-11-14	$14.53	$14.53	$13.89	$14.19	$11.65	24,412
2016-11-11	$14.63	$14.66	$14.25	$14.54	$11.94	20,820
2016-11-10	$15.04	$15.04	$14.83	$14.83	$12.18	13,530
2016-11-09	$15.27	$15.28	$14.93	$15.22	$12.45	25,830
2016-11-08	$15.27	$15.36	$15.03	$15.27	$12.49	17,357
2016-11-07	$15.27	$15.54	$15.26	$15.41	$12.60	3,237
2016-11-04	$15.72	$15.72	$15.32	$15.34	$12.54	3,986
2016-11-03	$15.28	$15.46	$15.28	$15.46	$12.64	3,905
2016-11-02	$15.37	$15.66	$15.37	$15.40	$12.59	5,870
2016-11-01	$15.72	$15.72	$15.36	$15.38	$12.58	17,028
2016-10-31	$16.02	$16.02	$15.60	$15.78	$12.90	10,491
2016-10-28	$15.79	$15.86	$15.57	$15.85	$12.96	5,562
2016-10-27	$15.89	$15.89	$15.79	$15.79	$12.91	3,157
2016-10-26	$15.64	$15.96	$15.64	$15.96	$13.05	5,439
2016-10-25	$15.88	$15.92	$15.71	$15.77	$12.89	2,815
2016-10-24	$15.84	$15.84	$15.50	$15.81	$12.93	7,843
2016-10-21	$15.93	$15.93	$15.69	$15.83	$12.94	12,587
2016-10-20	$15.53	$15.71	$15.50	$15.62	$12.77	3,603
2016-10-19	$15.40	$15.56	$15.39	$15.56	$12.72	3,346
2016-10-18	$15.67	$15.72	$15.27	$15.32	$12.53	15,574
2016-10-17	$15.70	$15.74	$15.48	$15.52	$12.69	6,428
2016-10-14	$15.72	$15.92	$15.70	$15.70	$12.84	3,814
2016-10-13	$16.10	$16.10	$15.50	$15.73	$12.86	17,640
2016-10-12	$15.71	$16.13	$15.71	$15.96	$13.05	11,422
2016-10-11	$16.49	$16.51	$15.20	$15.81	$12.88	37,224
2016-10-10	$16.53	$16.60	$16.53	$16.60	$13.52	3,277
2016-10-07	$16.53	$16.65	$16.48	$16.65	$13.56	19,787
2016-10-06	$16.54	$16.57	$16.54	$16.57	$13.49	1,042
2016-10-05	$16.63	$16.63	$16.61	$16.61	$13.53	1,623
2016-10-04	$16.59	$16.76	$16.50	$16.76	$13.65	14,898
2016-10-03	$16.79	$16.79	$16.50	$16.71	$13.61	11,663
2016-09-30	$16.96	$16.96	$16.56	$16.75	$13.64	5,534
2016-09-29	$16.72	$16.82	$16.61	$16.63	$13.55	6,618
2016-09-28	$17.00	$17.00	$16.78	$16.82	$13.70	1,916
2016-09-27	$16.87	$16.89	$16.75	$16.78	$13.67	2,317
2016-09-26	$17.00	$17.00	$16.78	$16.85	$13.73	18,507
2016-09-23	$17.16	$17.16	$17.00	$17.01	$13.86	5,590
2016-09-22	$17.12	$17.25	$17.07	$17.07	$13.90	3,761
2016-09-21	$17.27	$17.27	$17.04	$17.06	$13.90	12,252
2016-09-20	$17.04	$17.32	$17.04	$17.27	$14.07	2,124
2016-09-19	$17.04	$17.19	$17.04	$17.04	$13.88	5,327
2016-09-16	$17.27	$17.42	$17.17	$17.17	$13.99	2,543
2016-09-15	$17.58	$17.75	$17.48	$17.48	$14.24	1,190
2016-09-14	$17.44	$17.44	$17.38	$17.41	$14.18	7,591
2016-09-13	$17.62	$17.62	$17.38	$17.38	$14.16	5,774
2016-09-12	$17.80	$17.80	$17.46	$17.46	$14.17	347
2016-09-09	$17.89	$17.89	$17.12	$17.50	$14.20	3,034
2016-09-08	$17.85	$17.89	$17.34	$17.89	$14.52	4,834
2016-09-07	$17.31	$17.84	$17.31	$17.79	$14.44	1,625
2016-09-06	$17.53	$17.53	$17.52	$17.53	$14.23	1,533
2016-09-02	$17.64	$17.64	$17.64	$17.64	$14.32	608
2016-09-01	$17.48	$17.81	$17.48	$17.53	$14.23	1,343
2016-08-31	$17.51	$17.60	$17.51	$17.60	$14.29	2,362
2016-08-30	$17.56	$17.62	$17.36	$17.36	$14.09	600
2016-08-29	$17.82	$17.82	$17.41	$17.41	$14.13	3,397
2016-08-26	$17.70	$17.70	$17.70	$17.70	$14.37	2,240
2016-08-25	$18.00	$18.00	$17.63	$17.65	$14.33	848
2016-08-24	$18.00	$18.10	$17.80	$17.80	$14.45	921
2016-08-23	$17.81	$17.87	$17.81	$17.87	$14.50	754
2016-08-22	$17.56	$18.13	$17.56	$18.13	$14.72	1,887
2016-08-19	$17.86	$17.96	$17.81	$17.96	$14.58	868
2016-08-18	$17.84	$17.84	$17.84	$17.84	$14.48	0
2016-08-17	$17.77	$17.84	$17.77	$17.84	$14.48	268
2016-08-16	$17.99	$17.99	$17.94	$17.94	$14.56	2,135
2016-08-15	$18.00	$18.00	$18.00	$18.00	$14.61	3,078
2016-08-12	$18.03	$18.03	$17.78	$17.87	$14.50	3,117
2016-08-11	$18.00	$18.10	$18.00	$18.10	$14.69	2,929
2016-08-10	$18.00	$18.00	$18.00	$18.00	$14.56	600
2016-08-09	$18.00	$18.11	$18.00	$18.00	$14.56	2,597
2016-08-08	$18.00	$18.00	$17.85	$18.00	$14.56	4,099
2016-08-05	$17.84	$17.91	$17.75	$17.75	$14.36	2,203
2016-08-04	$18.00	$18.00	$17.82	$17.82	$14.41	7,965
2016-08-03	$17.83	$17.83	$17.67	$17.67	$14.29	902
2016-08-02	$18.00	$18.00	$17.75	$17.88	$14.46	5,019
2016-08-01	$17.91	$17.91	$17.65	$17.65	$14.28	3,521
2016-07-29	$17.48	$17.81	$17.48	$17.81	$14.41	5,556
2016-07-28	$17.50	$17.66	$17.47	$17.64	$14.27	8,065
2016-07-27	$17.86	$17.86	$17.50	$17.50	$14.16	8,386
2016-07-26	$17.70	$17.87	$17.70	$17.75	$14.36	2,016
2016-07-25	$17.71	$17.86	$17.70	$17.86	$14.44	6,102
2016-07-22	$17.71	$17.77	$17.63	$17.66	$14.28	3,315
2016-07-21	$18.00	$18.00	$17.68	$17.99	$14.55	2,646
2016-07-20	$17.62	$17.99	$17.62	$17.75	$14.35	2,086
2016-07-19	$18.09	$18.09	$17.84	$17.99	$14.55	2,182
2016-07-18	$17.64	$18.40	$17.64	$18.09	$14.63	15,640
2016-07-15	$17.98	$18.10	$17.53	$17.83	$14.42	20,547
2016-07-14	$18.00	$19.16	$17.70	$18.50	$14.96	19,384
2016-07-13	$18.01	$18.33	$18.00	$18.00	$14.56	3,897
2016-07-12	$18.20	$18.20	$17.61	$18.11	$14.60	2,157
2016-07-11	$18.15	$18.36	$18.15	$18.33	$14.78	2,024
2016-07-08	$17.80	$18.15	$17.80	$17.86	$14.40	4,503
2016-07-07	$17.77	$17.86	$17.69	$17.86	$14.40	2,800
2016-07-06	$17.37	$17.81	$17.34	$17.80	$14.35	13,730
2016-07-05	$17.84	$18.06	$17.25	$17.25	$13.91	32,347
2016-07-01	$18.15	$18.15	$17.97	$18.15	$14.63	2,214
2016-06-30	$17.86	$18.14	$17.86	$18.14	$14.62	1,585
2016-06-29	$17.88	$18.26	$17.85	$17.92	$14.45	10,704
2016-06-28	$18.04	$18.04	$17.25	$17.29	$13.94	866
2016-06-27	$17.88	$17.88	$17.37	$17.75	$14.31	4,394
2016-06-24	$17.68	$17.94	$17.67	$17.71	$14.28	8,068
2016-06-23	$17.72	$17.76	$17.55	$17.70	$14.27	4,338
2016-06-22	$17.80	$17.80	$17.46	$17.67	$14.24	1,279
2016-06-21	$17.40	$17.73	$17.40	$17.55	$14.15	6,347
2016-06-20	$17.41	$17.74	$17.41	$17.74	$14.30	1,834
2016-06-17	$17.42	$17.42	$17.42	$17.42	$14.04	75
2016-06-16	$17.49	$17.50	$17.41	$17.42	$14.04	7,092
2016-06-15	$17.50	$17.50	$17.31	$17.35	$13.99	2,550
2016-06-14	$17.30	$17.39	$17.28	$17.35	$13.99	2,673
2016-06-13	$17.21	$17.21	$17.21	$17.21	$13.87	38
2016-06-10	$17.52	$17.55	$17.28	$17.28	$13.88	4,868
2016-06-09	$17.52	$17.52	$17.29	$17.37	$13.95	681
2016-06-08	$17.52	$17.52	$17.31	$17.52	$14.07	4,381
2016-06-07	$17.40	$17.54	$17.40	$17.43	$14.00	5,757
2016-06-06	$17.40	$17.48	$17.40	$17.46	$14.03	1,680
2016-06-03	$17.70	$17.75	$17.43	$17.43	$14.00	2,864
2016-06-02	$17.50	$17.51	$17.50	$17.50	$14.06	700
2016-06-01	$17.49	$17.60	$17.49	$17.56	$14.10	905
2016-05-31	$17.52	$17.52	$17.41	$17.41	$13.98	2,122
2016-05-27	$17.51	$17.55	$17.33	$17.55	$14.10	3,562
2016-05-26	$17.61	$17.64	$17.52	$17.52	$14.07	2,759
2016-05-25	$17.55	$17.60	$17.34	$17.37	$13.95	8,725
2016-05-24	$17.59	$17.60	$17.56	$17.60	$14.14	3,400
2016-05-23	$17.66	$17.66	$17.58	$17.58	$14.12	2,224
2016-05-20	$17.40	$17.57	$17.39	$17.57	$14.11	1,750
2016-05-19	$17.54	$17.54	$17.36	$17.40	$13.98	2,968
2016-05-18	$17.40	$17.67	$17.40	$17.40	$13.98	5,708
2016-05-17	$17.34	$17.45	$17.34	$17.40	$13.98	3,586
2016-05-16	$17.77	$17.77	$17.37	$17.45	$14.02	1,574
2016-05-13	$17.77	$17.77	$17.36	$17.59	$14.13	4,300
2016-05-12	$17.50	$17.77	$17.49	$17.77	$14.27	5,840
2016-05-11	$17.70	$17.90	$17.67	$17.77	$14.22	7,207
2016-05-10	$17.69	$17.70	$17.60	$17.69	$14.15	2,059
2016-05-09	$17.37	$17.70	$17.33	$17.66	$14.13	2,449
2016-05-06	$17.40	$17.40	$17.40	$17.40	$13.92	563
2016-05-05	$17.35	$17.42	$17.26	$17.40	$13.92	8,838
2016-05-04	$17.35	$17.42	$17.25	$17.40	$13.92	5,588
2016-05-03	$17.30	$17.40	$17.30	$17.40	$13.92	1,680
2016-05-02	$17.50	$17.50	$17.26	$17.26	$13.81	4,391
2016-04-29	$17.45	$17.50	$17.42	$17.50	$14.00	437
2016-04-28	$17.70	$17.70	$17.50	$17.50	$14.00	1,818
2016-04-27	$17.68	$17.68	$17.68	$17.68	$14.15	400
2016-04-26	$17.30	$17.52	$17.30	$17.52	$14.02	3,622
2016-04-25	$17.70	$17.70	$17.33	$17.59	$14.07	3,419
2016-04-22	$17.52	$17.70	$17.51	$17.68	$14.15	9,159
2016-04-21	$17.16	$17.38	$17.16	$17.37	$13.90	951
2016-04-20	$17.53	$17.53	$17.53	$17.53	$14.03	366
2016-04-19	$17.32	$17.44	$17.20	$17.22	$13.78	3,394
2016-04-18	$17.00	$17.06	$17.00	$17.06	$13.65	4,677
2016-04-15	$17.00	$17.00	$16.97	$17.00	$13.60	1,935
2016-04-14	$17.02	$17.05	$17.02	$17.02	$13.62	1,171
2016-04-13	$16.95	$16.95	$16.94	$16.95	$13.56	1,279
2016-04-12	$16.91	$17.26	$16.90	$16.92	$13.48	5,652
2016-04-11	$17.15	$17.15	$16.99	$17.04	$13.58	11,822
2016-04-08	$17.31	$17.40	$17.04	$17.04	$13.58	5,591
2016-04-07	$17.36	$17.39	$17.02	$17.05	$13.59	3,094
2016-04-06	$17.36	$17.36	$17.36	$17.36	$13.83	119
2016-04-05	$17.11	$17.30	$17.03	$17.24	$13.73	2,291
2016-04-04	$17.44	$17.44	$17.44	$17.44	$13.90	824
2016-04-01	$17.45	$17.45	$17.17	$17.41	$13.87	4,352
2016-03-31	$17.20	$17.41	$17.06	$17.26	$13.75	13,900
2016-03-30	$17.02	$17.46	$17.02	$17.46	$13.91	6,090
2016-03-29	$17.23	$17.43	$17.23	$17.39	$13.86	4,144
2016-03-28	$17.18	$17.18	$17.06	$17.17	$13.68	5,700
2016-03-24	$17.25	$17.25	$17.25	$17.25	$13.75	2,501
2016-03-23	$17.31	$17.31	$17.15	$17.19	$13.70	1,488
2016-03-22	$17.21	$17.21	$17.21	$17.21	$13.71	48
2016-03-21	$17.10	$17.31	$17.10	$17.21	$13.71	9,039
2016-03-18	$17.31	$17.31	$17.31	$17.31	$13.79	697
2016-03-17	$17.24	$17.24	$17.05	$17.06	$13.59	8,011
2016-03-16	$17.18	$17.18	$17.17	$17.17	$13.68	324
2016-03-15	$16.94	$17.18	$16.87	$17.14	$13.66	3,218
2016-03-14	$17.17	$17.17	$16.95	$17.08	$13.61	1,847
2016-03-11	$17.18	$17.18	$17.00	$17.00	$13.54	1,757
2016-03-10	$17.21	$17.21	$17.21	$17.21	$13.66	13
2016-03-09	$17.15	$17.21	$17.15	$17.21	$13.66	553
2016-03-08	$16.77	$17.21	$16.77	$16.79	$13.32	3,461
2016-03-07	$16.77	$17.11	$16.76	$17.11	$13.58	6,303
2016-03-04	$17.19	$17.19	$16.91	$16.91	$13.42	4,727
2016-03-03	$16.99	$17.06	$16.96	$17.06	$13.54	3,946
2016-03-02	$16.48	$16.75	$16.47	$16.75	$13.29	1,069
2016-03-01	$17.02	$17.03	$16.91	$17.03	$13.51	3,092
2016-02-29	$16.95	$16.96	$16.87	$16.95	$13.45	2,861
2016-02-26	$16.77	$16.77	$16.77	$16.77	$13.30	2,975
2016-02-25	$16.97	$16.97	$16.46	$16.69	$13.24	4,370
2016-02-24	$16.85	$16.91	$16.81	$16.91	$13.42	1,392
2016-02-23	$16.33	$16.90	$16.33	$16.83	$13.36	11,593
2016-02-22	$16.26	$16.45	$16.26	$16.45	$13.05	1,323
2016-02-19	$16.21	$16.21	$16.21	$16.21	$12.86	0
2016-02-18	$16.27	$16.49	$16.21	$16.21	$12.86	7,743
2016-02-17	$16.61	$16.78	$16.14	$16.15	$12.82	12,405
2016-02-16	$16.84	$16.84	$16.84	$16.84	$13.36	60
2016-02-12	$16.75	$16.85	$16.75	$16.84	$13.36	4,195
2016-02-11	$16.85	$16.85	$16.85	$16.85	$13.37	231
2016-02-10	$16.68	$16.75	$16.68	$16.75	$13.24	7,100
2016-02-09	$16.60	$16.90	$16.54	$16.67	$13.17	4,720
2016-02-08	$16.70	$16.70	$16.70	$16.70	$13.20	603
2016-02-05	$16.64	$16.98	$16.51	$16.55	$13.08	15,815
2016-02-04	$16.74	$17.10	$16.50	$16.70	$13.20	12,326
2016-02-03	$16.49	$16.99	$16.46	$16.83	$13.30	6,955
2016-02-02	$16.40	$16.41	$16.40	$16.40	$12.96	778
2016-02-01	$16.60	$16.60	$16.33	$16.40	$12.96	1,512
2016-01-29	$16.34	$16.55	$16.22	$16.48	$13.02	8,305
2016-01-28	$16.40	$16.40	$16.40	$16.40	$12.96	12
2016-01-27	$16.34	$16.40	$16.34	$16.40	$12.96	640
2016-01-26	$16.51	$16.51	$16.51	$16.51	$13.05	250
2016-01-25	$16.30	$16.41	$16.30	$16.41	$12.97	2,640
2016-01-22	$16.22	$16.32	$16.22	$16.32	$12.90	1,100
2016-01-21	$16.26	$16.26	$16.21	$16.21	$12.81	2,486
2016-01-20	$16.18	$16.26	$16.01	$16.14	$12.76	2,855
2016-01-19	$16.23	$16.28	$16.18	$16.18	$12.79	8,317
2016-01-15	$16.18	$16.28	$16.18	$16.21	$12.81	4,343
2016-01-14	$16.32	$16.32	$16.20	$16.20	$12.80	3,040
2016-01-13	$16.40	$16.42	$16.20	$16.42	$12.98	7,022
2016-01-12	$16.42	$16.42	$16.32	$16.40	$12.91	6,866
2016-01-11	$16.42	$16.43	$16.42	$16.43	$12.93	1,462
2016-01-08	$16.47	$16.47	$16.35	$16.42	$12.92	1,635
2016-01-07	$16.75	$16.75	$16.35	$16.35	$12.87	9,404
2016-01-06	$16.91	$16.95	$16.71	$16.74	$13.17	10,315
2016-01-05	$17.02	$17.03	$16.75	$16.84	$13.25	7,559
2016-01-04	$16.71	$16.98	$16.71	$16.97	$13.36	4,166
2015-12-31	$16.97	$16.97	$16.79	$16.86	$13.27	1,503
2015-12-30	$16.80	$16.87	$16.80	$16.87	$13.28	434
2015-12-29	$16.70	$16.80	$16.70	$16.70	$13.14	4,003
2015-12-28	$16.61	$16.74	$16.61	$16.72	$13.16	2,161
2015-12-24	$16.80	$16.80	$16.80	$16.80	$13.22	103
2015-12-23	$16.65	$16.72	$16.65	$16.71	$13.15	966
2015-12-22	$16.64	$16.64	$16.54	$16.54	$13.02	3,123
2015-12-21	$16.35	$16.66	$16.35	$16.66	$13.11	8,611
2015-12-18	$16.35	$16.57	$16.35	$16.52	$13.00	4,227
2015-12-17	$16.58	$16.58	$16.27	$16.41	$12.91	3,612
2015-12-16	$16.28	$16.36	$16.26	$16.36	$12.88	2,400
2015-12-15	$16.15	$16.34	$16.09	$16.25	$12.79	8,021
2015-12-14	$16.21	$16.23	$15.91	$15.97	$12.56	8,973
2015-12-11	$16.74	$16.79	$16.35	$16.35	$12.87	17,733
2015-12-10	$16.74	$16.89	$16.72	$16.89	$13.29	746
2015-12-09	$16.93	$17.00	$16.75	$16.77	$13.15	5,005
2015-12-08	$16.95	$17.03	$16.95	$17.03	$13.35	702
2015-12-07	$16.98	$17.02	$16.98	$17.00	$13.32	1,100
2015-12-04	$17.03	$17.05	$16.93	$16.93	$13.27	11,926
2015-12-03	$16.98	$17.13	$16.98	$16.99	$13.32	3,627
2015-12-02	$17.16	$17.17	$16.95	$16.98	$13.31	4,848
2015-12-01	$17.36	$17.37	$16.98	$17.29	$13.55	3,853
2015-11-30	$17.24	$17.24	$17.19	$17.19	$13.47	752
2015-11-27	$17.06	$17.06	$17.06	$17.06	$13.37	100
2015-11-25	$17.13	$17.24	$17.13	$17.22	$13.50	1,091
2015-11-24	$17.05	$17.05	$17.02	$17.02	$13.34	1,752
2015-11-23	$16.98	$17.15	$16.98	$17.15	$13.44	3,727
2015-11-20	$16.94	$17.06	$16.94	$16.94	$13.28	2,572
2015-11-19	$17.20	$17.20	$17.20	$17.20	$13.48	0
2015-11-18	$16.96	$17.20	$16.96	$17.20	$13.48	4,774
2015-11-17	$17.14	$17.14	$16.96	$16.96	$13.29	1,301
2015-11-16	$17.17	$17.17	$17.17	$17.17	$13.46	538
2015-11-13	$17.05	$17.25	$17.05	$17.25	$13.52	1,888
2015-11-12	$17.12	$17.12	$17.12	$17.12	$13.42	0
2015-11-11	$17.25	$17.25	$17.12	$17.12	$13.37	1,844
2015-11-10	$17.11	$17.12	$17.11	$17.12	$13.36	925
2015-11-09	$17.18	$17.19	$17.17	$17.19	$13.42	903
2015-11-06	$17.34	$17.40	$17.24	$17.40	$13.58	3,430
2015-11-05	$17.51	$17.51	$17.38	$17.38	$13.57	3,925
2015-11-04	$17.38	$17.41	$17.38	$17.41	$13.59	5,546
2015-11-03	$17.30	$17.41	$17.30	$17.30	$13.50	15,811
2015-11-02	$17.40	$17.41	$17.33	$17.33	$13.53	3,052
2015-10-30	$17.18	$17.33	$17.18	$17.33	$13.53	1,813
2015-10-29	$17.19	$17.30	$17.11	$17.11	$13.36	2,904
2015-10-28	$17.04	$17.40	$17.04	$17.40	$13.58	11,711
2015-10-27	$17.35	$17.35	$17.35	$17.35	$13.54	94
2015-10-26	$17.25	$17.35	$17.25	$17.35	$13.54	1,262
2015-10-23	$17.04	$17.04	$16.96	$16.96	$13.24	2,111
2015-10-22	$17.04	$17.04	$17.04	$17.04	$13.30	133
2015-10-21	$17.04	$17.04	$17.04	$17.04	$13.30	1
2015-10-20	$16.97	$17.13	$16.97	$17.04	$13.30	2,446
2015-10-19	$17.25	$17.25	$17.00	$17.06	$13.32	2,725
2015-10-16	$17.30	$17.30	$16.93	$17.10	$13.35	6,675
2015-10-15	$16.95	$16.95	$16.75	$16.75	$13.08	3,226
2015-10-14	$16.88	$16.88	$16.84	$16.86	$13.16	3,666
2015-10-13	$16.72	$16.80	$16.72	$16.79	$13.11	3,500
2015-10-12	$16.71	$16.95	$16.71	$16.95	$13.18	1,902
2015-10-09	$16.86	$16.86	$16.74	$16.74	$13.01	3,701
2015-10-08	$16.99	$16.99	$16.99	$16.99	$13.21	2,210
2015-10-07	$16.94	$16.94	$16.94	$16.94	$13.17	1
2015-10-06	$16.93	$16.94	$16.93	$16.94	$13.17	935
2015-10-05	$16.90	$16.96	$16.90	$16.93	$13.16	560
2015-10-02	$16.85	$16.93	$16.80	$16.93	$13.16	965
2015-10-01	$16.98	$16.98	$16.81	$16.81	$13.07	2,863
2015-09-30	$16.96	$17.20	$16.82	$16.90	$13.14	18,281
2015-09-29	$16.99	$17.02	$16.96	$17.02	$13.23	3,415
2015-09-28	$17.25	$17.25	$17.11	$17.17	$13.35	3,666
2015-09-25	$17.05	$17.06	$16.96	$16.96	$13.18	7,413
2015-09-24	$17.07	$17.07	$17.05	$17.05	$13.25	7,200
2015-09-23	$17.14	$17.27	$17.10	$17.10	$13.29	5,436
2015-09-22	$17.00	$17.12	$17.00	$17.10	$13.29	1,695
2015-09-21	$17.06	$17.06	$17.06	$17.06	$13.26	100
2015-09-18	$17.04	$17.05	$16.93	$16.94	$13.17	8,690
2015-09-17	$16.95	$17.00	$16.95	$16.95	$13.18	5,004
2015-09-16	$17.04	$17.04	$16.98	$17.02	$13.23	2,427
2015-09-15	$16.90	$17.06	$16.90	$16.90	$13.14	2,301
2015-09-14	$16.97	$16.97	$16.90	$16.90	$13.14	4,227
2015-09-11	$17.02	$17.02	$17.02	$17.02	$13.23	58
2015-09-10	$17.05	$17.09	$17.00	$17.09	$13.23	4,800
2015-09-09	$17.00	$17.00	$17.00	$17.00	$13.16	2,323
2015-09-08	$16.96	$17.02	$16.96	$17.00	$13.16	6,008
2015-09-04	$16.98	$16.98	$16.98	$16.98	$13.14	293
2015-09-03	$17.00	$17.14	$17.00	$17.00	$13.16	931
2015-09-02	$17.09	$17.09	$17.00	$17.00	$13.16	2,757
2015-09-01	$17.19	$17.19	$17.00	$17.00	$13.16	6,137
2015-08-31	$17.00	$17.21	$17.00	$17.09	$13.23	1,124
2015-08-28	$17.02	$17.12	$16.89	$17.00	$13.16	5,910
2015-08-27	$17.12	$17.12	$17.01	$17.03	$13.18	1,383
2015-08-26	$17.48	$17.48	$17.00	$17.02	$13.18	4,386
2015-08-25	$17.10	$17.33	$17.07	$17.33	$13.42	4,889
2015-08-24	$17.05	$17.19	$17.05	$17.18	$13.30	3,177
2015-08-21	$17.22	$17.30	$17.21	$17.24	$13.35	1,605

Blackrock MuniYield Arizona Fund Inc (MZA) Exchange: NYSE

$14.63 ($-0.50) -3.30%

Blackrock MuniYield Arizona Fund Inc - Daily Information

Invest in Blackrock MuniYield Arizona Fund Inc (MZA)

Get your 2 free stocks today!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Blackrock MuniYield Arizona Fund Inc (MZA)