National General Holdings Corp (NTGKP) Stock

Data as of May 2, 2025

$25.08 ($0.00) 0.00%

National General Holdings Corp - Daily Information

Click for more stock information on National General Holdings Corp.

Daily Information	Data
Date	May 2, 2025
Open	$25.10
Previous Close	$25.08
High	$25.10
Low	$25.08
Adjusted Open	$25.10
Previous Adjusted Close	$25.08
Adjusted High	$25.10
Adjusted Low	$25.08

About National General Holdings Corp (NTGKP)

NATIONAL GEN HLDGS CORP

Invest in National General Holdings Corp (NTGKP)

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

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!

Historical Stock Data for National General Holdings Corp (NTGKP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-02	$25.10	$25.10	$25.08	$25.08	$25.08	6,835
2021-02-01	$25.10	$25.10	$25.08	$25.08	$25.08	20,887
2021-01-29	$25.08	$25.10	$25.08	$25.10	$25.10	26,409
2021-01-28	$25.08	$25.09	$25.08	$25.08	$25.08	17,294
2021-01-27	$25.08	$25.09	$25.07	$25.07	$25.07	23,663
2021-01-26	$25.08	$25.09	$25.08	$25.08	$25.08	24,657
2021-01-25	$25.08	$25.09	$25.07	$25.08	$25.08	15,129
2021-01-22	$25.07	$25.08	$25.07	$25.08	$25.08	9,138
2021-01-21	$25.08	$25.09	$25.07	$25.07	$25.07	45,774
2021-01-20	$25.09	$25.09	$25.07	$25.08	$25.08	15,565
2021-01-19	$25.07	$25.09	$25.07	$25.07	$25.07	46,314
2021-01-15	$25.09	$25.09	$25.07	$25.08	$25.08	37,691
2021-01-14	$25.08	$25.08	$25.07	$25.07	$25.07	33,815
2021-01-13	$25.06	$25.08	$25.06	$25.06	$25.06	24,917
2021-01-12	$25.06	$25.07	$25.06	$25.06	$25.06	24,539
2021-01-11	$25.06	$25.07	$25.06	$25.06	$25.06	34,283
2021-01-08	$25.06	$25.08	$25.06	$25.06	$25.06	41,377
2021-01-07	$25.06	$25.07	$25.06	$25.06	$25.06	9,861
2021-01-06	$25.06	$25.08	$25.06	$25.06	$25.06	12,882
2021-01-05	$25.08	$25.09	$25.06	$25.06	$25.06	48,598
2021-01-04	$25.17	$25.17	$25.10	$25.17	$25.17	22,547
2020-12-31	$25.15	$25.26	$25.11	$25.16	$25.16	49,145
2020-12-30	$25.06	$25.19	$25.06	$25.19	$25.19	30,845
2020-12-29	$25.61	$25.62	$25.57	$25.62	$25.15	18,298
2020-12-28	$25.65	$25.65	$25.56	$25.59	$25.12	7,183
2020-12-24	$25.62	$25.62	$25.62	$25.62	$25.15	307
2020-12-23	$25.63	$25.64	$25.57	$25.57	$25.10	4,116
2020-12-22	$25.50	$25.68	$25.50	$25.63	$25.16	12,453
2020-12-21	$25.50	$25.58	$25.50	$25.55	$25.08	9,286
2020-12-18	$25.49	$25.53	$25.49	$25.51	$25.04	5,028
2020-12-17	$25.48	$25.53	$25.48	$25.52	$25.05	9,613
2020-12-16	$25.54	$25.54	$25.46	$25.52	$25.05	5,950
2020-12-15	$25.44	$25.55	$25.44	$25.48	$25.01	12,218
2020-12-14	$25.49	$25.50	$25.44	$25.49	$25.02	4,146
2020-12-11	$25.49	$25.49	$25.46	$25.47	$25.00	3,502
2020-12-10	$25.45	$25.49	$25.44	$25.47	$25.00	17,536
2020-12-09	$25.43	$25.46	$25.43	$25.46	$24.99	17,895
2020-12-08	$25.44	$25.46	$25.42	$25.43	$24.97	29,484
2020-12-07	$25.50	$25.50	$25.42	$25.45	$24.99	25,707
2020-12-04	$25.42	$25.44	$25.42	$25.44	$24.98	17,138
2020-12-03	$25.44	$25.48	$25.42	$25.45	$24.99	2,526
2020-12-02	$25.43	$25.47	$25.43	$25.45	$24.99	6,023
2020-12-01	$25.47	$25.48	$25.45	$25.45	$24.99	5,241
2020-11-30	$25.43	$25.44	$25.39	$25.42	$24.96	10,017
2020-11-27	$25.43	$25.44	$25.40	$25.43	$24.97	3,144
2020-11-25	$25.39	$25.40	$25.37	$25.39	$24.93	8,884
2020-11-24	$25.36	$25.40	$25.36	$25.40	$24.94	3,059
2020-11-23	$25.41	$25.41	$25.34	$25.35	$24.89	13,017
2020-11-20	$25.36	$25.38	$25.36	$25.38	$24.92	4,030
2020-11-19	$25.35	$25.37	$25.33	$25.34	$24.88	7,179
2020-11-18	$25.37	$25.37	$25.34	$25.37	$24.91	8,840
2020-11-17	$25.37	$25.39	$25.32	$25.32	$24.86	7,866
2020-11-16	$25.31	$25.39	$25.31	$25.31	$24.85	19,862
2020-11-13	$25.31	$25.38	$25.31	$25.36	$24.90	6,889
2020-11-12	$25.30	$25.34	$25.30	$25.33	$24.87	5,353
2020-11-11	$25.32	$25.34	$25.32	$25.33	$24.87	4,735
2020-11-10	$25.36	$25.36	$25.29	$25.34	$24.88	11,353
2020-11-09	$25.28	$25.40	$25.28	$25.38	$24.92	12,009
2020-11-06	$25.26	$25.30	$25.26	$25.30	$24.84	5,134
2020-11-05	$25.33	$25.33	$25.27	$25.30	$24.84	5,559
2020-11-04	$25.28	$25.32	$25.25	$25.32	$24.86	3,717
2020-11-03	$25.30	$25.30	$25.24	$25.29	$24.83	6,737
2020-11-02	$25.24	$25.30	$25.24	$25.26	$24.80	2,786
2020-10-30	$25.22	$25.32	$25.22	$25.31	$24.85	40,284
2020-10-29	$25.21	$25.22	$25.20	$25.22	$24.76	33,074
2020-10-28	$25.24	$25.24	$25.21	$25.21	$24.75	30,912
2020-10-27	$25.23	$25.24	$25.21	$25.24	$24.78	16,928
2020-10-26	$25.20	$25.23	$25.19	$25.23	$24.77	28,317
2020-10-23	$25.20	$25.21	$25.20	$25.21	$24.75	5,743
2020-10-22	$25.22	$25.22	$25.19	$25.21	$24.75	57,061
2020-10-21	$25.21	$25.21	$25.17	$25.20	$24.74	8,366
2020-10-20	$25.19	$25.22	$25.19	$25.22	$24.76	8,382
2020-10-19	$25.20	$25.23	$25.19	$25.22	$24.76	12,544
2020-10-16	$25.21	$25.24	$25.20	$25.20	$24.74	6,902
2020-10-15	$25.32	$25.32	$25.21	$25.21	$24.75	14,914
2020-10-14	$25.21	$25.30	$25.18	$25.25	$24.79	17,301
2020-10-13	$25.16	$25.24	$25.16	$25.20	$24.74	10,379
2020-10-12	$25.22	$25.22	$25.20	$25.20	$24.74	10,382
2020-10-09	$25.22	$25.24	$25.19	$25.24	$24.78	13,130
2020-10-08	$25.23	$25.24	$25.20	$25.22	$24.76	12,424
2020-10-07	$25.21	$25.24	$25.20	$25.22	$24.76	7,664
2020-10-06	$25.19	$25.27	$25.19	$25.20	$24.74	9,659
2020-10-05	$25.18	$25.21	$25.17	$25.19	$24.73	7,531
2020-10-02	$25.22	$25.22	$25.11	$25.14	$24.68	9,471
2020-10-01	$25.20	$25.22	$25.15	$25.22	$24.76	22,734
2020-09-30	$25.19	$25.20	$25.12	$25.20	$24.74	15,601
2020-09-29	$25.62	$25.62	$25.56	$25.59	$24.66	8,084
2020-09-28	$25.59	$25.59	$25.52	$25.58	$24.65	19,244
2020-09-25	$25.59	$25.59	$25.51	$25.51	$24.59	11,225
2020-09-24	$25.50	$25.59	$25.44	$25.54	$24.61	8,576
2020-09-23	$25.53	$25.55	$25.46	$25.48	$24.56	9,115
2020-09-22	$25.49	$25.53	$25.49	$25.51	$24.59	4,539
2020-09-21	$25.47	$25.50	$25.38	$25.47	$24.55	13,989
2020-09-18	$25.52	$25.52	$25.47	$25.48	$24.56	7,545
2020-09-17	$25.52	$25.52	$25.48	$25.48	$24.56	42,867
2020-09-16	$25.48	$25.53	$25.47	$25.52	$24.60	9,454
2020-09-15	$25.48	$25.49	$25.47	$25.47	$24.55	2,854
2020-09-14	$25.48	$25.48	$25.46	$25.46	$24.54	8,326
2020-09-11	$25.46	$25.48	$25.46	$25.48	$24.56	5,182
2020-09-10	$25.49	$25.49	$25.45	$25.48	$24.56	9,669
2020-09-09	$25.45	$25.46	$25.44	$25.45	$24.53	6,018
2020-09-08	$25.48	$25.48	$25.41	$25.41	$24.49	7,766
2020-09-04	$25.41	$25.48	$25.40	$25.43	$24.51	10,272
2020-09-03	$25.42	$25.46	$25.41	$25.41	$24.49	11,139
2020-09-02	$25.41	$25.46	$25.41	$25.42	$24.50	16,126
2020-09-01	$25.43	$25.43	$25.40	$25.41	$24.49	9,153
2020-08-31	$25.40	$25.43	$25.39	$25.43	$24.51	5,815
2020-08-28	$25.41	$25.43	$25.40	$25.42	$24.50	13,193
2020-08-27	$25.38	$25.41	$25.38	$25.41	$24.49	3,186
2020-08-26	$25.41	$25.42	$25.38	$25.38	$24.46	6,110
2020-08-25	$25.38	$25.40	$25.37	$25.38	$24.46	19,164
2020-08-24	$25.43	$25.43	$25.37	$25.42	$24.50	9,914
2020-08-21	$25.40	$25.43	$25.37	$25.37	$24.45	17,008
2020-08-20	$25.45	$25.45	$25.39	$25.41	$24.49	16,474
2020-08-19	$25.38	$25.38	$25.37	$25.37	$24.45	5,932
2020-08-18	$25.35	$25.38	$25.35	$25.37	$24.45	11,873
2020-08-17	$25.36	$25.37	$25.34	$25.35	$24.43	16,426
2020-08-14	$25.33	$25.36	$25.33	$25.33	$24.41	21,217
2020-08-13	$25.36	$25.36	$25.33	$25.33	$24.41	9,437
2020-08-12	$25.36	$25.36	$25.33	$25.35	$24.43	13,304
2020-08-11	$25.35	$25.36	$25.33	$25.35	$24.43	5,898
2020-08-10	$25.33	$25.35	$25.32	$25.33	$24.42	17,269
2020-08-07	$25.32	$25.34	$25.32	$25.33	$24.41	6,694
2020-08-06	$25.30	$25.34	$25.30	$25.31	$24.39	16,015
2020-08-05	$25.30	$25.34	$25.30	$25.30	$24.38	11,378
2020-08-04	$25.28	$25.31	$25.28	$25.28	$24.36	10,778
2020-08-03	$25.32	$25.32	$25.27	$25.29	$24.37	20,196
2020-07-31	$25.31	$25.32	$25.30	$25.32	$24.40	11,065
2020-07-30	$25.29	$25.31	$25.27	$25.29	$24.37	19,941
2020-07-29	$25.27	$25.30	$25.25	$25.29	$24.37	27,402
2020-07-28	$25.31	$25.31	$25.25	$25.27	$24.36	12,621
2020-07-27	$25.31	$25.31	$25.25	$25.26	$24.35	19,168
2020-07-24	$25.30	$25.31	$25.25	$25.26	$24.35	14,975
2020-07-23	$25.28	$25.30	$25.26	$25.26	$24.35	9,048
2020-07-22	$25.24	$25.26	$25.21	$25.26	$24.35	146,640
2020-07-21	$25.28	$25.28	$25.23	$25.25	$24.34	52,646
2020-07-20	$25.30	$25.30	$25.26	$25.26	$24.34	14,248
2020-07-17	$25.24	$25.29	$25.24	$25.24	$24.33	32,825
2020-07-16	$25.23	$25.26	$25.23	$25.25	$24.34	31,485
2020-07-15	$25.30	$25.30	$25.23	$25.24	$24.33	24,188
2020-07-14	$25.21	$25.27	$25.21	$25.27	$24.36	37,596
2020-07-13	$25.21	$25.25	$25.21	$25.22	$24.31	55,058
2020-07-10	$25.19	$25.25	$25.19	$25.21	$24.30	95,123
2020-07-09	$25.19	$25.25	$25.18	$25.20	$24.29	98,381
2020-07-08	$25.05	$25.34	$25.05	$25.21	$24.30	237,271
2020-07-07	$24.05	$24.05	$23.85	$23.96	$23.10	24,198
2020-07-06	$24.12	$24.12	$23.80	$24.09	$23.22	6,206
2020-07-02	$23.76	$24.12	$23.76	$24.12	$23.25	9,029
2020-07-01	$23.90	$23.95	$23.81	$23.95	$23.08	3,752
2020-06-30	$23.93	$24.08	$23.83	$24.00	$23.13	8,783
2020-06-29	$24.21	$24.50	$24.21	$24.30	$22.97	6,795
2020-06-26	$24.30	$24.34	$23.94	$24.10	$22.78	8,211
2020-06-25	$24.23	$24.30	$24.23	$24.25	$22.92	2,410
2020-06-24	$24.55	$24.55	$24.11	$24.39	$23.06	17,592
2020-06-23	$24.50	$24.63	$24.40	$24.51	$23.17	4,916
2020-06-22	$24.15	$24.42	$24.15	$24.38	$23.04	2,514
2020-06-19	$24.50	$24.50	$23.95	$24.21	$22.89	6,464
2020-06-18	$24.25	$24.44	$24.03	$24.28	$22.95	9,399
2020-06-17	$24.21	$24.28	$23.93	$24.25	$22.92	16,025
2020-06-16	$23.51	$24.00	$23.51	$23.89	$22.58	12,404
2020-06-15	$23.57	$23.93	$23.33	$23.93	$22.62	9,243
2020-06-12	$24.04	$24.04	$23.49	$23.61	$22.32	9,950
2020-06-11	$24.13	$24.13	$23.45	$23.69	$22.39	14,223
2020-06-10	$24.20	$24.47	$24.12	$24.24	$22.92	5,954
2020-06-09	$24.25	$24.40	$24.16	$24.21	$22.89	9,019
2020-06-08	$24.39	$24.46	$24.27	$24.33	$23.00	24,006
2020-06-05	$24.23	$24.47	$24.10	$24.20	$22.88	10,880
2020-06-04	$23.76	$24.17	$23.76	$24.12	$22.80	4,434
2020-06-03	$23.65	$24.00	$23.65	$23.95	$22.64	7,974
2020-06-02	$23.99	$23.99	$23.45	$23.64	$22.35	9,921
2020-06-01	$23.65	$23.84	$23.48	$23.84	$22.54	13,637
2020-05-29	$23.38	$23.65	$23.34	$23.65	$22.36	10,566
2020-05-28	$23.37	$23.49	$23.19	$23.44	$22.16	12,418
2020-05-27	$23.15	$23.34	$23.07	$23.34	$22.06	12,202
2020-05-26	$23.09	$23.42	$22.95	$23.42	$22.14	14,828
2020-05-22	$22.76	$23.06	$22.76	$22.95	$21.70	4,632
2020-05-21	$23.09	$23.09	$22.85	$22.92	$21.67	4,780
2020-05-20	$23.01	$23.13	$22.76	$23.09	$21.83	14,395
2020-05-19	$22.75	$23.49	$22.75	$22.86	$21.61	9,603
2020-05-18	$23.30	$23.30	$22.66	$23.09	$21.83	17,336
2020-05-15	$22.95	$23.26	$22.87	$22.97	$21.71	2,560
2020-05-14	$23.05	$23.36	$22.50	$23.30	$22.03	7,634
2020-05-13	$23.20	$23.43	$23.19	$23.43	$22.14	6,585
2020-05-12	$23.30	$23.59	$23.15	$23.54	$22.25	4,525
2020-05-11	$23.24	$23.60	$22.96	$23.60	$22.31	5,337
2020-05-08	$23.15	$23.35	$22.75	$23.30	$22.03	13,041
2020-05-07	$23.25	$23.30	$23.00	$23.17	$21.90	16,671
2020-05-06	$22.03	$23.32	$22.03	$23.23	$21.96	26,209
2020-05-05	$22.87	$23.40	$22.65	$23.20	$21.93	40,038
2020-05-04	$23.39	$23.39	$22.39	$23.06	$21.80	28,987
2020-05-01	$22.59	$22.78	$22.34	$22.48	$21.25	12,235
2020-04-30	$21.59	$24.00	$21.59	$22.60	$21.36	76,051
2020-04-29	$22.50	$23.00	$22.25	$22.84	$21.59	21,192
2020-04-28	$22.24	$22.45	$22.10	$22.45	$21.22	20,189
2020-04-27	$22.25	$22.45	$22.07	$22.15	$20.94	5,786
2020-04-24	$22.45	$22.45	$21.95	$22.23	$21.01	8,509
2020-04-23	$22.00	$22.42	$22.00	$22.17	$20.96	7,293
2020-04-22	$21.40	$22.11	$21.40	$22.11	$20.90	16,131
2020-04-21	$21.95	$22.23	$21.62	$21.62	$20.44	7,440
2020-04-20	$22.15	$22.35	$21.85	$22.35	$21.13	25,196
2020-04-17	$22.20	$22.28	$22.00	$22.15	$20.94	34,855
2020-04-16	$21.70	$22.21	$21.54	$21.91	$20.71	24,201
2020-04-15	$22.34	$22.35	$21.57	$21.82	$20.63	37,370
2020-04-14	$21.10	$22.20	$21.07	$21.93	$20.73	32,343
2020-04-13	$20.78	$21.35	$19.97	$20.81	$19.67	26,566
2020-04-09	$20.00	$20.99	$19.65	$20.67	$19.54	39,528
2020-04-08	$20.19	$20.23	$19.27	$20.06	$18.96	23,460
2020-04-07	$20.25	$20.25	$19.00	$19.18	$18.13	21,192
2020-04-06	$16.65	$18.40	$16.65	$18.37	$17.37	27,166
2020-04-03	$16.75	$17.08	$16.11	$16.30	$15.41	20,243
2020-04-02	$15.76	$17.25	$15.76	$17.25	$16.31	15,147
2020-04-01	$17.50	$18.24	$15.16	$16.25	$15.36	27,170
2020-03-31	$18.91	$18.91	$17.99	$18.43	$17.42	12,263
2020-03-30	$20.07	$20.07	$17.50	$19.31	$17.80	24,987
2020-03-27	$20.66	$20.66	$19.60	$20.15	$18.58	31,115
2020-03-26	$18.76	$20.49	$18.21	$20.48	$18.88	46,607
2020-03-25	$16.73	$18.73	$14.36	$18.46	$17.02	73,814
2020-03-24	$13.93	$16.58	$13.86	$16.23	$14.96	37,925
2020-03-23	$11.92	$13.80	$11.50	$13.80	$12.72	72,903
2020-03-20	$14.49	$15.84	$13.01	$13.20	$12.17	103,666
2020-03-19	$9.80	$14.52	$9.20	$14.48	$13.35	114,376
2020-03-18	$16.47	$17.63	$7.76	$10.12	$9.33	109,548
2020-03-17	$19.00	$19.08	$16.19	$18.30	$16.87	73,028
2020-03-16	$12.50	$20.78	$12.50	$18.80	$17.33	66,070
2020-03-13	$20.99	$23.14	$20.53	$22.75	$20.97	27,511
2020-03-12	$22.05	$22.50	$17.90	$20.49	$18.89	49,912
2020-03-11	$23.48	$24.15	$21.84	$22.80	$21.02	29,276
2020-03-10	$23.99	$24.67	$23.89	$24.37	$22.47	50,322
2020-03-09	$24.31	$24.31	$20.10	$22.79	$21.01	33,839
2020-03-06	$24.95	$25.12	$24.75	$24.93	$22.98	27,457
2020-03-05	$25.24	$25.38	$24.95	$25.00	$23.05	20,526
2020-03-04	$25.14	$25.40	$25.14	$25.32	$23.34	8,729
2020-03-03	$25.13	$25.41	$25.05	$25.26	$23.29	36,068
2020-03-02	$24.26	$25.01	$24.25	$24.98	$23.03	29,880
2020-02-28	$24.49	$24.96	$24.21	$24.47	$22.56	49,738
2020-02-27	$25.09	$25.15	$24.74	$25.05	$23.09	43,994
2020-02-26	$24.94	$25.32	$24.94	$25.21	$23.24	17,149
2020-02-25	$25.37	$25.37	$24.89	$24.99	$23.04	27,766
2020-02-24	$25.26	$25.39	$25.15	$25.16	$23.20	14,797
2020-02-21	$25.39	$25.40	$25.35	$25.38	$23.39	9,570
2020-02-20	$25.36	$25.40	$25.36	$25.40	$23.42	6,836
2020-02-19	$25.40	$25.45	$25.26	$25.37	$23.39	14,410
2020-02-18	$25.41	$25.44	$25.30	$25.40	$23.42	13,015
2020-02-14	$25.34	$25.41	$25.22	$25.40	$23.42	20,936
2020-02-13	$25.37	$25.39	$25.24	$25.27	$23.30	22,806
2020-02-12	$25.35	$25.50	$25.34	$25.36	$23.38	22,318
2020-02-11	$25.44	$25.50	$25.41	$25.44	$23.45	8,112
2020-02-10	$25.35	$25.49	$25.33	$25.33	$23.35	19,052
2020-02-07	$25.27	$25.40	$25.27	$25.39	$23.41	17,865
2020-02-06	$25.22	$25.38	$25.22	$25.29	$23.31	17,371
2020-02-05	$25.24	$25.37	$25.24	$25.30	$23.32	7,773
2020-02-04	$25.27	$25.37	$25.24	$25.34	$23.36	15,061
2020-02-03	$25.31	$25.32	$25.15	$25.25	$23.28	21,065
2020-01-31	$25.36	$25.37	$25.28	$25.31	$23.33	14,274
2020-01-30	$25.36	$25.36	$25.35	$25.35	$23.37	3,815
2020-01-29	$25.32	$25.36	$25.32	$25.35	$23.37	12,810
2020-01-28	$25.31	$25.31	$25.27	$25.31	$23.34	10,198
2020-01-27	$25.33	$25.34	$25.30	$25.30	$23.32	6,171
2020-01-24	$25.34	$25.35	$25.30	$25.34	$23.36	11,461
2020-01-23	$25.34	$25.43	$25.33	$25.34	$23.36	17,013
2020-01-22	$25.40	$25.42	$25.40	$25.42	$23.43	8,846
2020-01-21	$25.41	$25.49	$25.40	$25.42	$23.43	9,150
2020-01-17	$25.42	$25.49	$25.41	$25.49	$23.50	10,025
2020-01-16	$25.48	$25.50	$25.35	$25.41	$23.43	10,754
2020-01-15	$25.52	$25.52	$25.33	$25.33	$23.35	14,599
2020-01-14	$25.37	$25.38	$25.33	$25.33	$23.35	4,482
2020-01-13	$25.37	$25.38	$25.32	$25.35	$23.37	14,894
2020-01-10	$25.24	$25.38	$25.24	$25.37	$23.39	9,098
2020-01-09	$25.26	$25.38	$25.25	$25.38	$23.40	9,569
2020-01-08	$25.24	$25.31	$25.23	$25.26	$23.29	18,385
2020-01-07	$25.21	$25.28	$25.12	$25.23	$23.26	13,455
2020-01-06	$25.23	$25.28	$25.15	$25.18	$23.21	16,792
2020-01-03	$25.13	$25.44	$25.13	$25.23	$23.26	33,945
2020-01-02	$25.30	$25.44	$25.20	$25.24	$23.27	10,477
2019-12-31	$25.15	$25.15	$25.10	$25.15	$23.19	10,573
2019-12-30	$25.08	$25.29	$25.08	$25.28	$23.31	13,303
2019-12-27	$25.49	$25.64	$25.47	$25.52	$23.10	16,299
2019-12-26	$25.50	$25.50	$25.36	$25.45	$23.04	4,941
2019-12-24	$25.46	$25.53	$25.46	$25.50	$23.08	4,982
2019-12-23	$25.43	$25.50	$25.40	$25.48	$23.06	6,948
2019-12-20	$25.42	$25.51	$25.21	$25.41	$23.00	5,742
2019-12-19	$25.43	$25.46	$25.15	$25.16	$22.77	14,677
2019-12-18	$25.51	$25.51	$25.43	$25.48	$23.06	5,507
2019-12-17	$25.32	$25.54	$25.32	$25.46	$23.04	10,667
2019-12-16	$25.48	$25.59	$25.35	$25.51	$23.09	20,666
2019-12-13	$25.35	$25.58	$25.35	$25.54	$23.11	8,612
2019-12-12	$25.41	$25.41	$25.28	$25.35	$22.94	11,181
2019-12-11	$25.23	$25.38	$25.16	$25.29	$22.89	9,801
2019-12-10	$25.40	$25.50	$25.21	$25.23	$22.84	13,571
2019-12-09	$25.39	$25.42	$25.19	$25.37	$22.96	14,549
2019-12-06	$25.29	$25.45	$25.17	$25.22	$22.83	7,579
2019-12-05	$25.15	$25.28	$25.07	$25.25	$22.85	17,404
2019-12-04	$24.96	$25.27	$24.96	$25.13	$22.75	12,492
2019-12-03	$25.00	$25.07	$24.92	$24.99	$22.62	20,170
2019-12-02	$25.19	$25.19	$25.00	$25.03	$22.65	14,823
2019-11-29	$25.01	$25.20	$25.01	$25.20	$22.81	10,799
2019-11-27	$25.07	$25.15	$25.05	$25.06	$22.68	7,427
2019-11-26	$25.02	$25.10	$25.02	$25.08	$22.70	4,677
2019-11-25	$24.84	$25.11	$24.84	$25.07	$22.69	24,663
2019-11-22	$25.00	$25.09	$24.75	$24.78	$22.43	19,981
2019-11-21	$24.90	$25.14	$24.83	$24.83	$22.47	15,849
2019-11-20	$25.09	$25.16	$24.86	$24.89	$22.53	21,180
2019-11-19	$25.00	$25.09	$25.00	$25.00	$22.63	10,209
2019-11-18	$25.00	$25.15	$24.97	$24.97	$22.60	8,692
2019-11-15	$25.11	$25.17	$25.07	$25.07	$22.69	10,152
2019-11-14	$24.96	$25.12	$24.92	$25.05	$22.67	16,290
2019-11-13	$24.99	$25.02	$24.88	$24.96	$22.59	7,489
2019-11-12	$24.98	$25.00	$24.94	$24.94	$22.57	3,991
2019-11-11	$24.97	$25.00	$24.83	$25.00	$22.63	8,796
2019-11-08	$24.96	$25.00	$24.85	$24.93	$22.56	11,276
2019-11-07	$24.86	$24.97	$24.83	$24.83	$22.47	8,995
2019-11-06	$24.77	$25.07	$24.77	$24.82	$22.46	11,812
2019-11-05	$25.00	$25.00	$24.71	$24.76	$22.41	20,896
2019-11-04	$24.96	$25.10	$24.80	$25.05	$22.67	33,668
2019-11-01	$24.70	$25.00	$24.70	$24.84	$22.48	24,725
2019-10-31	$25.03	$25.15	$24.63	$24.63	$22.29	76,351
2019-10-30	$25.00	$25.12	$25.00	$25.06	$22.68	10,202
2019-10-29	$25.05	$25.12	$24.97	$25.04	$22.66	12,742
2019-10-28	$25.07	$25.07	$24.95	$24.97	$22.60	7,653
2019-10-25	$24.95	$25.07	$24.95	$24.96	$22.59	12,289
2019-10-24	$24.97	$25.08	$24.95	$24.95	$22.58	19,392
2019-10-23	$25.04	$25.09	$24.95	$24.95	$22.58	12,755
2019-10-22	$24.91	$25.05	$24.88	$24.90	$22.54	11,447
2019-10-21	$25.00	$25.09	$24.91	$24.92	$22.56	12,786
2019-10-18	$25.11	$25.11	$25.00	$25.00	$22.63	6,748
2019-10-17	$24.95	$25.12	$24.95	$25.11	$22.73	5,863
2019-10-16	$25.07	$25.10	$24.95	$24.95	$22.58	14,491
2019-10-15	$24.96	$25.09	$24.92	$25.01	$22.64	15,971
2019-10-14	$24.85	$24.92	$24.80	$24.85	$22.49	13,104
2019-10-11	$24.95	$24.95	$24.71	$24.85	$22.49	7,598
2019-10-10	$24.71	$24.80	$24.67	$24.80	$22.45	7,683
2019-10-09	$24.76	$24.84	$24.67	$24.67	$22.33	11,049
2019-10-08	$24.54	$24.83	$24.54	$24.74	$22.39	7,293
2019-10-07	$24.76	$24.80	$24.68	$24.75	$22.40	9,702
2019-10-04	$24.63	$24.78	$24.62	$24.71	$22.36	8,819
2019-10-03	$24.67	$24.69	$24.51	$24.63	$22.29	11,421
2019-10-02	$24.54	$24.66	$24.40	$24.60	$22.27	13,188
2019-10-01	$24.60	$24.71	$24.53	$24.61	$22.27	21,883
2019-09-30	$24.97	$25.02	$24.57	$24.60	$22.27	68,680
2019-09-27	$25.11	$25.30	$25.11	$25.14	$22.33	23,375
2019-09-26	$25.25	$25.25	$25.11	$25.13	$22.32	4,708
2019-09-25	$25.20	$25.32	$25.17	$25.25	$22.43	29,338
2019-09-24	$25.14	$25.20	$25.12	$25.14	$22.33	19,569
2019-09-23	$25.09	$25.25	$25.06	$25.12	$22.31	16,127
2019-09-20	$25.07	$25.20	$25.07	$25.19	$22.37	9,318
2019-09-19	$25.17	$25.25	$25.11	$25.16	$22.35	26,632
2019-09-18	$25.13	$25.20	$25.13	$25.16	$22.35	9,431
2019-09-17	$25.20	$25.25	$25.09	$25.19	$22.37	26,478
2019-09-16	$25.10	$25.25	$25.09	$25.17	$22.35	29,740
2019-09-13	$25.15	$25.15	$24.92	$25.08	$22.28	12,903
2019-09-12	$25.13	$25.19	$24.85	$25.19	$22.37	22,072
2019-09-11	$24.91	$25.02	$24.87	$24.94	$22.15	29,021
2019-09-10	$24.91	$25.05	$24.91	$24.91	$22.12	28,348
2019-09-09	$24.90	$24.94	$24.82	$24.91	$22.12	47,831
2019-09-06	$24.92	$25.00	$24.86	$24.90	$22.12	26,158
2019-09-05	$25.00	$25.00	$24.93	$24.98	$22.19	6,469
2019-09-04	$25.02	$25.05	$24.99	$24.99	$22.20	10,466
2019-09-03	$24.97	$25.05	$24.96	$25.05	$22.25	22,206
2019-08-30	$24.90	$25.08	$24.86	$25.08	$22.28	19,646
2019-08-29	$25.01	$25.01	$24.85	$25.01	$22.21	8,703
2019-08-28	$24.88	$25.05	$24.86	$24.93	$22.14	18,358
2019-08-27	$24.85	$24.98	$24.75	$24.77	$22.00	27,311
2019-08-26	$24.85	$24.98	$24.73	$24.73	$21.96	14,671
2019-08-23	$25.00	$25.00	$24.77	$24.99	$22.20	20,846
2019-08-22	$25.14	$25.14	$24.75	$25.00	$22.20	16,280
2019-08-21	$24.88	$25.20	$24.82	$25.13	$22.32	37,113
2019-08-20	$24.89	$25.09	$24.79	$24.79	$22.02	25,958
2019-08-19	$25.01	$25.06	$24.89	$25.01	$22.21	18,334
2019-08-16	$24.88	$25.00	$24.78	$25.00	$22.20	7,944
2019-08-15	$24.80	$25.01	$24.80	$24.90	$22.12	24,356
2019-08-14	$24.78	$24.80	$24.57	$24.75	$21.98	6,985
2019-08-13	$24.52	$24.78	$24.52	$24.75	$21.98	8,883
2019-08-12	$24.68	$24.69	$24.43	$24.53	$21.79	18,332
2019-08-09	$24.52	$24.69	$24.39	$24.59	$21.84	9,729
2019-08-08	$24.40	$24.60	$24.40	$24.44	$21.71	6,172
2019-08-07	$24.50	$24.59	$24.32	$24.50	$21.76	14,396
2019-08-06	$24.26	$24.50	$24.26	$24.44	$21.71	15,888
2019-08-05	$24.56	$24.56	$24.25	$24.25	$21.54	13,880
2019-08-02	$24.62	$24.68	$24.52	$24.52	$21.78	15,521
2019-08-01	$24.51	$24.75	$24.43	$24.51	$21.77	8,594
2019-07-31	$24.71	$24.88	$24.39	$24.47	$21.73	105,082
2019-07-30	$24.59	$24.66	$24.36	$24.42	$21.69	21,826
2019-07-29	$24.70	$24.71	$24.57	$24.57	$21.82	10,590
2019-07-26	$24.49	$24.71	$24.40	$24.63	$21.88	11,693
2019-07-25	$24.51	$24.53	$24.43	$24.43	$21.70	19,671
2019-07-24	$24.36	$24.58	$24.33	$24.53	$21.79	16,322
2019-07-23	$24.32	$24.40	$24.16	$24.33	$21.61	25,888
2019-07-22	$24.10	$24.37	$24.00	$24.35	$21.63	20,656
2019-07-19	$23.92	$24.24	$23.92	$24.13	$21.43	63,245
2019-07-18	$24.42	$24.48	$23.79	$23.89	$21.22	64,247
2019-07-17	$24.65	$24.66	$24.42	$24.45	$21.72	17,065
2019-07-16	$24.60	$24.69	$24.60	$24.69	$21.93	7,977
2019-07-15	$24.57	$24.75	$24.50	$24.60	$21.85	20,832
2019-07-12	$24.43	$24.43	$24.35	$24.39	$21.66	5,153
2019-07-11	$24.26	$24.45	$24.26	$24.33	$21.61	4,063
2019-07-10	$24.13	$24.23	$24.05	$24.20	$21.49	11,254
2019-07-09	$24.10	$24.15	$24.01	$24.11	$21.41	4,731
2019-07-08	$24.14	$24.15	$24.02	$24.13	$21.43	8,010
2019-07-05	$24.26	$24.26	$24.04	$24.12	$21.42	7,909
2019-07-03	$24.10	$24.22	$24.02	$24.02	$21.33	20,447
2019-07-02	$24.40	$24.45	$24.08	$24.09	$21.40	31,884
2019-07-01	$24.43	$24.52	$24.31	$24.43	$21.70	11,519
2019-06-28	$24.47	$24.47	$24.18	$24.39	$21.66	15,387
2019-06-27	$24.84	$24.84	$24.57	$24.64	$21.47	12,997
2019-06-26	$24.70	$24.83	$24.54	$24.61	$21.45	22,946
2019-06-25	$24.71	$24.75	$24.67	$24.74	$21.56	18,022
2019-06-24	$24.70	$24.80	$24.70	$24.78	$21.59	24,805
2019-06-21	$24.65	$24.70	$24.60	$24.70	$21.52	11,745
2019-06-20	$24.56	$24.70	$24.56	$24.58	$21.42	19,835
2019-06-19	$24.68	$24.70	$24.50	$24.66	$21.49	13,869
2019-06-18	$24.67	$24.69	$24.41	$24.68	$21.51	21,677
2019-06-17	$24.67	$24.79	$24.34	$24.34	$21.21	36,791
2019-06-14	$24.67	$24.72	$24.40	$24.56	$21.40	15,134
2019-06-13	$24.79	$24.79	$24.55	$24.69	$21.51	17,210
2019-06-12	$24.65	$24.79	$23.72	$24.79	$21.60	16,744
2019-06-11	$24.47	$24.65	$24.30	$24.63	$21.46	33,240
2019-06-10	$24.44	$24.64	$24.28	$24.47	$21.32	21,467
2019-06-07	$24.11	$24.26	$24.02	$24.26	$21.14	11,448
2019-06-06	$23.84	$24.08	$23.67	$24.00	$20.91	10,615
2019-06-05	$23.86	$23.86	$23.70	$23.75	$20.70	10,975
2019-06-04	$23.53	$24.20	$23.51	$23.67	$20.63	38,148
2019-06-03	$23.68	$23.80	$23.16	$23.16	$20.18	4,814
2019-05-31	$23.71	$23.84	$23.46	$23.80	$20.74	20,885
2019-05-30	$23.95	$23.95	$23.65	$23.65	$20.61	20,375
2019-05-29	$23.99	$24.01	$23.79	$23.79	$20.73	14,887
2019-05-28	$24.08	$24.11	$23.93	$24.00	$20.91	14,664
2019-05-24	$23.85	$24.10	$23.85	$24.02	$20.93	13,813
2019-05-23	$24.10	$24.24	$23.80	$24.02	$20.93	25,920
2019-05-22	$24.05	$24.07	$23.93	$23.93	$20.85	20,511
2019-05-21	$24.11	$24.39	$23.92	$24.09	$20.99	21,346
2019-05-20	$24.30	$24.42	$23.99	$24.02	$20.93	21,503
2019-05-17	$24.18	$24.37	$24.09	$24.21	$21.10	21,063
2019-05-16	$24.10	$24.21	$23.98	$24.18	$21.07	13,478
2019-05-15	$23.82	$24.24	$23.82	$24.08	$20.98	10,225
2019-05-14	$24.14	$24.14	$23.84	$24.00	$20.91	14,657
2019-05-13	$23.62	$24.00	$23.60	$23.98	$20.90	28,492
2019-05-10	$23.68	$23.85	$23.51	$23.85	$20.78	9,873
2019-05-09	$23.63	$23.84	$23.44	$23.84	$20.78	8,438
2019-05-08	$23.50	$23.75	$23.32	$23.75	$20.70	17,122
2019-05-07	$23.42	$23.91	$23.42	$23.89	$20.82	29,911
2019-05-06	$23.40	$23.50	$23.38	$23.50	$20.48	7,652
2019-05-03	$23.25	$23.50	$23.25	$23.46	$20.44	6,981
2019-05-02	$23.50	$23.65	$23.25	$23.49	$20.47	22,647
2019-05-01	$23.34	$23.45	$23.30	$23.30	$20.30	15,042
2019-04-30	$23.02	$23.39	$22.96	$23.39	$20.38	23,554
2019-04-29	$22.88	$23.15	$22.88	$23.15	$20.17	4,097
2019-04-26	$22.81	$22.97	$22.72	$22.89	$19.95	16,328
2019-04-25	$22.60	$22.79	$22.60	$22.71	$19.79	18,828
2019-04-24	$22.79	$22.79	$22.51	$22.60	$19.69	15,107
2019-04-23	$22.55	$22.79	$22.55	$22.63	$19.72	28,813
2019-04-22	$22.83	$22.86	$22.44	$22.47	$19.58	10,767
2019-04-18	$23.05	$23.10	$22.62	$22.81	$19.88	18,216
2019-04-17	$23.13	$23.18	$22.89	$23.01	$20.05	29,402
2019-04-16	$23.19	$23.29	$23.10	$23.10	$20.13	15,865
2019-04-15	$23.22	$23.22	$22.91	$23.09	$20.12	21,719
2019-04-12	$23.15	$23.19	$22.88	$22.91	$19.96	11,532
2019-04-11	$23.05	$23.10	$22.71	$22.91	$19.96	24,454
2019-04-10	$22.96	$23.15	$22.85	$22.94	$19.99	7,540
2019-04-09	$23.15	$23.15	$22.82	$22.92	$19.97	7,624
2019-04-08	$23.28	$23.28	$23.06	$23.06	$20.10	8,682
2019-04-05	$22.95	$23.27	$22.95	$23.17	$20.19	19,762
2019-04-04	$22.86	$22.97	$22.65	$22.96	$20.01	32,862
2019-04-03	$22.86	$23.09	$22.69	$22.70	$19.78	19,677
2019-04-02	$22.90	$22.95	$22.62	$22.65	$19.74	11,544
2019-04-01	$23.00	$23.00	$22.75	$22.90	$19.96	18,130
2019-03-29	$23.00	$23.07	$22.75	$23.07	$20.10	15,745
2019-03-28	$23.02	$23.46	$22.94	$23.35	$19.94	26,239
2019-03-27	$23.00	$23.00	$22.82	$22.93	$19.58	12,846
2019-03-26	$22.76	$23.05	$22.74	$22.85	$19.52	12,906
2019-03-25	$22.27	$23.10	$22.27	$22.75	$19.43	23,208
2019-03-22	$22.10	$22.50	$22.10	$22.50	$19.22	19,849
2019-03-21	$21.88	$22.16	$21.70	$21.95	$18.75	13,475
2019-03-20	$21.84	$22.00	$21.64	$21.85	$18.66	20,066
2019-03-19	$22.23	$22.23	$21.86	$21.95	$18.75	7,548
2019-03-18	$22.27	$22.27	$21.75	$21.96	$18.76	13,618
2019-03-15	$22.11	$22.46	$21.89	$21.89	$18.70	15,830
2019-03-14	$22.49	$22.49	$21.94	$22.38	$19.11	26,737
2019-03-13	$21.99	$22.19	$21.73	$21.99	$18.78	36,222
2019-03-12	$22.32	$22.32	$21.87	$21.87	$18.68	21,354
2019-03-11	$22.22	$22.44	$22.09	$22.12	$18.89	19,619
2019-03-08	$22.06	$22.38	$22.04	$22.20	$18.96	18,253
2019-03-07	$22.33	$22.33	$21.87	$22.09	$18.87	29,228
2019-03-06	$22.18	$22.50	$22.05	$22.23	$18.99	63,311
2019-03-05	$21.96	$22.19	$21.74	$21.97	$18.76	32,006
2019-03-04	$21.88	$22.36	$21.63	$21.92	$18.72	39,089
2019-03-01	$21.89	$21.96	$21.75	$21.87	$18.68	23,696
2019-02-28	$21.66	$21.89	$21.60	$21.89	$18.70	28,876
2019-02-27	$21.32	$22.00	$20.93	$21.67	$18.51	130,865
2019-02-26	$21.14	$21.32	$20.99	$21.21	$18.12	36,502
2019-02-25	$20.80	$21.14	$20.80	$20.99	$17.93	26,919
2019-02-22	$20.16	$20.68	$19.90	$20.64	$17.63	55,392
2019-02-21	$20.40	$20.42	$19.60	$20.09	$17.16	35,597
2019-02-20	$20.58	$20.85	$20.32	$20.40	$17.42	18,427
2019-02-19	$20.47	$20.66	$20.22	$20.57	$17.57	32,897
2019-02-15	$20.38	$20.43	$20.14	$20.26	$17.30	27,495
2019-02-14	$19.49	$20.46	$19.43	$20.28	$17.32	50,413
2019-02-13	$19.60	$19.75	$19.19	$19.61	$16.75	40,458
2019-02-12	$18.83	$19.57	$18.66	$19.57	$16.71	82,414
2019-02-11	$18.14	$18.85	$18.14	$18.82	$16.07	53,103
2019-02-08	$17.50	$18.30	$16.75	$18.22	$15.56	194,409
2019-02-07	$18.35	$18.50	$17.13	$17.53	$14.97	131,891
2019-02-06	$19.40	$19.57	$18.22	$18.37	$15.69	99,494
2019-02-05	$20.00	$20.00	$19.32	$19.40	$16.57	54,243
2019-02-04	$20.09	$20.15	$19.49	$19.64	$16.77	43,715
2019-02-01	$19.98	$20.46	$19.98	$20.18	$17.24	47,520
2019-01-31	$20.48	$20.70	$19.69	$19.69	$16.82	179,801
2019-01-30	$20.06	$20.60	$20.00	$20.43	$17.45	50,900
2019-01-29	$20.12	$20.32	$19.91	$20.07	$17.14	27,412
2019-01-28	$20.43	$20.45	$19.90	$20.15	$17.21	25,938
2019-01-25	$20.25	$21.10	$20.19	$20.46	$17.47	26,889
2019-01-24	$20.93	$21.22	$20.10	$20.16	$17.22	22,945
2019-01-23	$21.97	$21.97	$20.74	$20.93	$17.88	23,981
2019-01-22	$22.28	$22.28	$21.27	$21.74	$18.57	21,349
2019-01-18	$22.26	$22.53	$21.98	$22.18	$18.94	14,096
2019-01-17	$22.51	$22.55	$21.97	$22.35	$19.09	10,238
2019-01-16	$22.56	$22.56	$22.15	$22.40	$19.13	35,076
2019-01-15	$22.63	$22.63	$21.72	$22.26	$19.01	26,615
2019-01-14	$21.46	$22.10	$21.46	$21.97	$18.76	7,658
2019-01-11	$21.21	$21.82	$21.21	$21.65	$18.49	9,098
2019-01-10	$21.66	$22.00	$21.11	$21.47	$18.34	11,039
2019-01-09	$22.79	$22.79	$21.50	$21.52	$18.38	47,423
2019-01-08	$22.30	$22.65	$21.82	$22.54	$19.25	23,831
2019-01-07	$22.37	$22.37	$21.78	$22.30	$19.05	26,869
2019-01-04	$21.00	$21.92	$21.00	$21.92	$18.72	20,112
2019-01-03	$20.59	$21.25	$20.59	$21.00	$17.94	13,182
2019-01-02	$19.87	$21.07	$19.87	$21.00	$17.94	27,283
2018-12-31	$20.30	$20.30	$19.80	$19.87	$16.97	60,837
2018-12-28	$19.03	$20.00	$19.03	$20.00	$17.08	44,528
2018-12-27	$20.00	$20.10	$19.25	$20.10	$16.77	54,650
2018-12-26	$19.81	$20.52	$19.75	$20.15	$16.82	39,181
2018-12-24	$19.75	$20.10	$19.75	$20.02	$16.71	13,109
2018-12-21	$19.61	$19.97	$19.23	$19.97	$16.67	32,281
2018-12-20	$19.81	$20.57	$18.91	$19.87	$16.58	57,351
2018-12-19	$18.89	$20.20	$18.89	$19.85	$16.57	54,402
2018-12-18	$19.75	$19.99	$18.31	$18.89	$15.76	91,147
2018-12-17	$20.64	$20.64	$19.35	$19.65	$16.40	118,974
2018-12-14	$21.29	$21.29	$20.70	$20.84	$17.39	29,260
2018-12-13	$22.10	$22.15	$20.98	$21.66	$18.07	37,692
2018-12-12	$22.36	$22.42	$22.08	$22.08	$18.43	26,567
2018-12-11	$22.80	$22.80	$22.02	$22.10	$18.44	27,579
2018-12-10	$22.89	$22.89	$22.47	$22.80	$19.03	10,467
2018-12-07	$22.89	$23.10	$22.44	$22.75	$18.99	8,962
2018-12-06	$22.95	$23.11	$22.88	$23.10	$19.28	6,268
2018-12-04	$23.19	$23.25	$22.92	$23.25	$19.40	8,202
2018-12-03	$23.16	$23.26	$22.70	$23.08	$19.26	9,974
2018-11-30	$23.53	$23.60	$22.92	$23.07	$19.25	14,151
2018-11-29	$23.63	$23.75	$23.60	$23.63	$19.72	4,257
2018-11-28	$23.82	$23.82	$23.62	$23.63	$19.72	5,464
2018-11-27	$23.70	$23.82	$23.60	$23.81	$19.87	5,735
2018-11-26	$24.02	$24.02	$23.50	$23.70	$19.78	10,713
2018-11-23	$23.87	$24.09	$23.68	$23.87	$19.92	5,849
2018-11-21	$23.61	$23.84	$23.61	$23.73	$19.81	4,253
2018-11-20	$23.71	$23.71	$23.51	$23.57	$19.67	5,557
2018-11-19	$23.73	$23.94	$23.73	$23.85	$19.91	8,504
2018-11-16	$23.77	$23.84	$23.69	$23.72	$19.79	5,224
2018-11-15	$23.89	$23.89	$23.51	$23.70	$19.78	22,804
2018-11-14	$23.94	$23.94	$23.50	$23.70	$19.78	10,504
2018-11-13	$24.10	$24.10	$23.96	$24.00	$20.03	8,167
2018-11-12	$24.03	$24.18	$24.01	$24.01	$20.04	9,286
2018-11-09	$24.27	$24.27	$24.03	$24.22	$20.21	1,442
2018-11-08	$24.01	$24.30	$24.01	$24.20	$20.20	5,638
2018-11-07	$24.36	$24.36	$24.09	$24.12	$20.13	6,982
2018-11-06	$23.98	$24.20	$23.98	$24.18	$20.17	5,214
2018-11-05	$23.87	$24.05	$23.87	$23.99	$20.02	6,952
2018-11-02	$23.82	$24.01	$23.82	$23.91	$19.95	7,390
2018-11-01	$24.13	$24.13	$23.81	$24.01	$20.04	11,547
2018-10-31	$23.50	$23.90	$23.50	$23.90	$19.95	32,953
2018-10-30	$23.08	$23.69	$23.00	$23.25	$19.40	8,228
2018-10-29	$22.84	$23.06	$22.84	$23.06	$19.24	9,477
2018-10-26	$23.01	$23.09	$22.85	$22.99	$19.19	3,698
2018-10-25	$22.87	$23.09	$22.81	$23.06	$19.24	10,791
2018-10-24	$22.84	$23.09	$22.84	$22.85	$19.07	15,408
2018-10-23	$23.05	$23.26	$22.80	$23.09	$19.27	8,999
2018-10-22	$22.95	$23.23	$22.91	$23.21	$19.37	12,714
2018-10-19	$22.93	$23.14	$22.88	$23.09	$19.27	11,737
2018-10-18	$22.67	$22.97	$22.21	$22.97	$19.17	51,150
2018-10-17	$23.05	$23.05	$22.35	$22.67	$18.92	42,485
2018-10-16	$23.08	$23.46	$23.05	$23.05	$19.24	27,951
2018-10-15	$23.85	$23.85	$23.35	$23.56	$19.66	16,291
2018-10-12	$23.83	$23.84	$23.27	$23.65	$19.74	21,844
2018-10-11	$23.68	$24.00	$23.66	$23.67	$19.75	19,513
2018-10-10	$24.10	$24.23	$23.88	$24.10	$20.11	2,636
2018-10-09	$24.50	$24.55	$24.11	$24.24	$20.23	25,666
2018-10-08	$23.90	$24.59	$23.90	$24.54	$20.48	21,896
2018-10-05	$24.00	$24.00	$23.76	$23.81	$19.87	15,912
2018-10-04	$24.44	$24.44	$23.72	$24.23	$20.22	21,963
2018-10-03	$24.45	$24.58	$24.00	$24.16	$20.16	17,222
2018-10-02	$24.64	$24.84	$24.30	$24.40	$20.36	15,190
2018-10-01	$24.72	$24.85	$24.58	$24.78	$20.68	15,857
2018-09-28	$24.72	$24.72	$24.56	$24.72	$20.63	17,003
2018-09-27	$24.95	$25.07	$24.95	$25.03	$20.50	21,520
2018-09-26	$24.74	$24.95	$24.74	$24.89	$20.38	13,346
2018-09-25	$24.85	$24.96	$24.76	$24.85	$20.35	11,547
2018-09-24	$24.63	$24.83	$24.61	$24.70	$20.23	11,950
2018-09-21	$24.55	$24.69	$24.47	$24.56	$20.11	27,642
2018-09-20	$24.88	$24.90	$24.53	$24.60	$20.15	23,938
2018-09-19	$25.05	$25.06	$24.85	$24.90	$20.39	24,098
2018-09-18	$25.15	$25.15	$24.91	$24.93	$20.42	31,645
2018-09-17	$25.08	$25.15	$25.02	$25.15	$20.60	9,992
2018-09-14	$24.96	$25.07	$24.96	$24.98	$20.46	4,342
2018-09-13	$25.15	$25.15	$24.99	$25.02	$20.49	19,257
2018-09-12	$25.25	$25.25	$25.12	$25.12	$20.57	10,484
2018-09-11	$25.25	$25.25	$25.18	$25.25	$20.68	5,826
2018-09-10	$25.14	$25.14	$25.12	$25.12	$20.57	1,678
2018-09-07	$25.18	$25.20	$25.10	$25.13	$20.58	8,242
2018-09-06	$25.25	$25.25	$25.12	$25.18	$20.62	5,397
2018-09-05	$25.09	$25.25	$25.09	$25.25	$20.68	4,458
2018-09-04	$25.25	$25.25	$25.18	$25.21	$20.65	15,848
2018-08-31	$25.19	$25.21	$25.18	$25.21	$20.65	8,323
2018-08-30	$25.21	$25.21	$25.12	$25.16	$20.61	2,047
2018-08-29	$25.08	$25.20	$25.08	$25.15	$20.60	6,493
2018-08-28	$25.02	$25.15	$25.02	$25.15	$20.60	10,541
2018-08-27	$25.23	$25.23	$25.02	$25.02	$20.49	28,201
2018-08-24	$25.11	$25.17	$25.05	$25.05	$20.52	11,759
2018-08-23	$25.13	$25.19	$25.06	$25.15	$20.60	8,725
2018-08-22	$25.09	$25.14	$25.09	$25.14	$20.59	9,018
2018-08-21	$25.01	$25.12	$25.01	$25.06	$20.53	9,273
2018-08-20	$25.00	$25.14	$24.98	$25.14	$20.59	8,440
2018-08-17	$24.96	$25.09	$24.96	$25.00	$20.47	11,298
2018-08-16	$25.09	$25.11	$24.96	$24.96	$20.44	32,114
2018-08-15	$25.07	$25.10	$25.05	$25.07	$20.53	2,570
2018-08-14	$25.13	$25.13	$24.96	$24.99	$20.47	21,741
2018-08-13	$25.06	$25.16	$24.99	$25.02	$20.49	26,935
2018-08-10	$25.29	$25.29	$25.16	$25.20	$20.64	6,585
2018-08-09	$25.21	$25.29	$25.16	$25.29	$20.71	6,496
2018-08-08	$25.18	$25.21	$25.12	$25.13	$20.58	14,705
2018-08-07	$25.11	$25.18	$25.10	$25.16	$20.61	10,821
2018-08-06	$25.13	$25.14	$25.09	$25.11	$20.56	8,046
2018-08-03	$25.10	$25.17	$25.00	$25.06	$20.52	7,427
2018-08-02	$24.97	$25.10	$24.97	$25.09	$20.55	3,921
2018-08-01	$25.02	$25.07	$24.97	$24.98	$20.46	10,835
2018-07-31	$25.01	$25.16	$25.00	$25.05	$20.52	2,896
2018-07-30	$25.26	$25.32	$24.97	$24.98	$20.46	30,431
2018-07-27	$25.15	$25.25	$25.14	$25.20	$20.64	4,795
2018-07-26	$25.10	$25.27	$25.10	$25.22	$20.66	2,685
2018-07-25	$25.20	$25.24	$25.08	$25.19	$20.63	6,623
2018-07-24	$25.25	$25.27	$25.07	$25.07	$20.53	7,630
2018-07-23	$25.40	$25.40	$25.11	$25.23	$20.66	42,060
2018-07-20	$25.10	$25.45	$24.87	$25.45	$20.84	205,325
2018-07-19	$25.02	$25.23	$24.97	$25.23	$20.66	17,638
2018-07-18	$25.16	$25.17	$25.01	$25.12	$20.57	10,739
2018-07-17	$25.18	$25.18	$24.86	$24.98	$20.46	68,640
2018-07-16	$25.50	$25.50	$25.04	$25.09	$20.55	34,780
2018-07-13	$25.44	$25.56	$25.33	$25.51	$20.89	14,050
2018-07-12	$25.60	$25.68	$25.51	$25.67	$21.02	16,248
2018-07-11	$25.64	$25.68	$25.50	$25.50	$20.88	12,586
2018-07-10	$25.72	$25.72	$25.47	$25.50	$20.88	8,747
2018-07-09	$25.64	$25.74	$25.49	$25.72	$21.06	24,803
2018-07-06	$25.49	$25.85	$25.49	$25.65	$21.01	7,135
2018-07-05	$25.49	$25.60	$25.35	$25.60	$20.97	13,956
2018-07-03	$25.35	$25.39	$25.20	$25.38	$20.79	4,203
2018-07-02	$25.20	$25.30	$25.19	$25.30	$20.72	14,837
2018-06-29	$25.33	$25.33	$25.19	$25.24	$20.67	6,793
2018-06-28	$25.29	$25.38	$25.25	$25.33	$20.75	7,990
2018-06-27	$25.68	$25.75	$25.67	$25.73	$20.69	12,324
2018-06-26	$25.68	$25.73	$25.63	$25.73	$20.69	11,745
2018-06-25	$25.78	$25.78	$25.70	$25.72	$20.68	13,600
2018-06-22	$25.71	$25.73	$25.63	$25.65	$20.63	3,661
2018-06-21	$25.69	$25.76	$25.69	$25.72	$20.68	12,876
2018-06-20	$25.72	$25.76	$25.67	$25.70	$20.67	8,128
2018-06-19	$25.64	$25.66	$25.55	$25.63	$20.61	7,200
2018-06-18	$25.61	$25.62	$25.55	$25.60	$20.59	6,488
2018-06-15	$25.56	$25.59	$25.49	$25.58	$20.57	6,837
2018-06-14	$25.52	$25.52	$25.46	$25.51	$20.51	1,246
2018-06-13	$25.51	$25.53	$25.47	$25.49	$20.50	9,821
2018-06-12	$25.38	$25.51	$25.38	$25.49	$20.50	1,597
2018-06-11	$25.50	$25.52	$25.38	$25.43	$20.45	11,929
2018-06-08	$25.36	$25.40	$25.34	$25.40	$20.42	8,729
2018-06-07	$25.33	$25.38	$25.28	$25.38	$20.41	4,619
2018-06-06	$25.25	$25.34	$25.24	$25.30	$20.34	24,398
2018-06-05	$25.24	$25.25	$25.19	$25.25	$20.30	9,769
2018-06-04	$25.10	$25.24	$25.08	$25.24	$20.30	7,897
2018-06-01	$25.06	$25.12	$25.04	$25.04	$20.14	7,714
2018-05-31	$25.06	$25.06	$25.00	$25.04	$20.13	5,634
2018-05-30	$25.00	$25.09	$25.00	$25.07	$20.16	5,078
2018-05-29	$24.90	$25.06	$24.90	$24.99	$20.10	13,967
2018-05-25	$25.00	$25.03	$24.90	$24.90	$20.02	2,814
2018-05-24	$25.01	$25.01	$24.82	$24.88	$20.01	5,119
2018-05-23	$25.04	$25.04	$24.89	$25.00	$20.10	6,424
2018-05-22	$24.97	$25.00	$24.80	$24.90	$20.02	8,907
2018-05-21	$24.75	$25.00	$24.75	$24.97	$20.08	4,973
2018-05-18	$24.95	$25.00	$24.86	$24.86	$19.99	9,630
2018-05-17	$24.75	$24.93	$24.75	$24.93	$20.05	4,489
2018-05-16	$24.95	$24.99	$24.79	$24.79	$19.93	7,898
2018-05-15	$24.99	$25.07	$24.97	$25.07	$20.16	5,289
2018-05-14	$25.14	$25.14	$25.01	$25.04	$20.14	6,980
2018-05-11	$25.00	$25.10	$25.00	$25.10	$20.18	8,165
2018-05-10	$24.99	$25.04	$24.99	$25.01	$20.11	9,220
2018-05-09	$24.95	$25.05	$24.95	$24.99	$20.09	5,711
2018-05-08	$25.00	$25.02	$24.96	$24.96	$20.07	6,339
2018-05-07	$25.01	$25.01	$24.86	$24.90	$20.02	9,525
2018-05-04	$24.87	$24.96	$24.87	$24.96	$20.07	7,748
2018-05-03	$24.87	$24.90	$24.82	$24.82	$19.96	6,340
2018-05-02	$24.86	$24.90	$24.86	$24.89	$20.01	760
2018-05-01	$24.86	$24.90	$24.83	$24.89	$20.01	3,785
2018-04-30	$24.97	$24.97	$24.82	$24.85	$19.98	7,666
2018-04-27	$24.87	$24.87	$24.80	$24.81	$19.95	2,340
2018-04-26	$24.74	$24.85	$24.74	$24.76	$19.91	8,562
2018-04-25	$24.84	$24.90	$24.73	$24.83	$19.97	8,619
2018-04-24	$24.86	$24.96	$24.81	$24.96	$20.07	3,312
2018-04-23	$24.80	$24.97	$24.77	$24.97	$20.08	8,261
2018-04-20	$24.54	$24.89	$24.54	$24.89	$20.01	16,057
2018-04-19	$24.61	$24.75	$24.61	$24.68	$19.85	7,896
2018-04-18	$24.63	$24.75	$24.59	$24.75	$19.90	4,858
2018-04-17	$24.77	$24.77	$24.49	$24.64	$19.81	12,634
2018-04-16	$24.77	$24.77	$24.67	$24.72	$19.88	14,698
2018-04-13	$24.63	$24.64	$24.57	$24.61	$19.79	3,316
2018-04-12	$24.80	$24.80	$24.62	$24.69	$19.85	3,596
2018-04-11	$24.89	$24.89	$24.74	$24.76	$19.91	9,067
2018-04-10	$24.80	$24.96	$24.72	$24.89	$20.01	16,542
2018-04-09	$24.84	$24.86	$24.73	$24.83	$19.97	13,582
2018-04-06	$24.76	$24.85	$24.74	$24.76	$19.91	5,121
2018-04-05	$24.81	$24.81	$24.75	$24.79	$19.93	5,551
2018-04-04	$24.82	$24.89	$24.77	$24.89	$20.01	6,528
2018-04-03	$24.84	$24.84	$24.72	$24.83	$19.97	13,472
2018-04-02	$24.81	$24.88	$24.78	$24.78	$19.93	14,440
2018-03-29	$24.70	$24.80	$24.70	$24.75	$19.91	9,755
2018-03-28	$24.70	$24.71	$24.50	$24.71	$19.87	11,300
2018-03-27	$25.19	$25.19	$24.93	$25.00	$19.73	15,094
2018-03-26	$24.99	$25.16	$24.99	$25.13	$19.83	9,312
2018-03-23	$25.02	$25.18	$24.95	$25.04	$19.76	18,666
2018-03-22	$25.23	$25.23	$24.95	$25.08	$19.79	25,263
2018-03-21	$25.13	$25.22	$25.10	$25.16	$19.85	18,914
2018-03-20	$25.24	$25.24	$25.08	$25.11	$19.81	10,959
2018-03-19	$25.19	$25.19	$25.10	$25.11	$19.81	2,642
2018-03-16	$25.12	$25.15	$25.05	$25.15	$19.85	6,110
2018-03-15	$25.06	$25.13	$25.01	$25.13	$19.83	8,969
2018-03-14	$25.14	$25.16	$24.97	$25.01	$19.74	29,639
2018-03-13	$25.11	$25.15	$25.06	$25.09	$19.80	9,933
2018-03-12	$25.22	$25.25	$25.08	$25.12	$19.82	9,253
2018-03-09	$24.93	$25.34	$24.75	$25.22	$19.90	50,087
2018-03-08	$25.01	$25.05	$24.89	$25.02	$19.74	17,206
2018-03-07	$25.10	$25.14	$24.96	$25.14	$19.84	17,110
2018-03-06	$24.92	$25.16	$24.92	$25.08	$19.79	12,259
2018-03-05	$24.86	$25.09	$24.85	$25.09	$19.80	13,338
2018-03-02	$24.66	$24.86	$24.65	$24.86	$19.62	17,412
2018-03-01	$24.66	$24.78	$24.46	$24.68	$19.48	27,777
2018-02-28	$24.65	$24.73	$24.50	$24.67	$19.47	15,536
2018-02-27	$23.87	$24.62	$23.87	$24.47	$19.31	32,603
2018-02-26	$24.23	$24.44	$23.78	$24.12	$19.03	39,670
2018-02-23	$24.16	$24.35	$24.10	$24.35	$19.22	8,145
2018-02-22	$23.61	$24.54	$23.59	$24.09	$19.01	34,506
2018-02-21	$23.61	$23.65	$23.59	$23.59	$18.61	5,861
2018-02-20	$23.77	$23.79	$23.53	$23.61	$18.63	21,427
2018-02-16	$23.80	$23.87	$23.64	$23.73	$18.73	36,290
2018-02-15	$23.72	$23.92	$23.72	$23.82	$18.80	5,284
2018-02-14	$23.60	$23.82	$23.60	$23.74	$18.73	7,658
2018-02-13	$23.62	$23.78	$23.55	$23.62	$18.64	25,321
2018-02-12	$23.66	$23.82	$23.66	$23.76	$18.75	6,605
2018-02-09	$23.81	$23.89	$23.64	$23.76	$18.75	18,838
2018-02-08	$23.70	$24.07	$23.70	$23.92	$18.88	26,996
2018-02-07	$23.69	$23.88	$23.69	$23.88	$18.84	6,567
2018-02-06	$23.50	$23.75	$23.50	$23.69	$18.69	20,542
2018-02-05	$23.49	$23.77	$23.49	$23.63	$18.65	30,390
2018-02-02	$23.76	$23.76	$23.49	$23.56	$18.59	13,941
2018-02-01	$23.75	$23.76	$23.63	$23.65	$18.66	10,772
2018-01-31	$23.55	$23.79	$23.55	$23.75	$18.74	22,602
2018-01-30	$23.50	$23.85	$23.40	$23.65	$18.66	31,499
2018-01-29	$23.90	$23.90	$23.35	$23.73	$18.73	24,816
2018-01-26	$23.78	$23.92	$23.65	$23.90	$18.86	14,390
2018-01-25	$23.85	$23.98	$23.73	$23.88	$18.84	12,011
2018-01-24	$23.80	$24.04	$23.80	$23.87	$18.84	9,272
2018-01-23	$23.85	$24.06	$23.75	$23.85	$18.82	9,846
2018-01-22	$23.14	$24.25	$23.05	$23.70	$18.70	44,917
2018-01-19	$23.36	$23.70	$23.30	$23.34	$18.42	45,110
2018-01-18	$24.22	$24.22	$22.02	$23.55	$18.58	121,942
2018-01-17	$24.78	$24.78	$24.18	$24.22	$19.11	36,841
2018-01-16	$25.05	$25.05	$24.25	$24.64	$19.44	66,377
2018-01-12	$25.06	$25.06	$24.79	$24.85	$19.61	31,003
2018-01-11	$25.25	$25.41	$25.05	$25.06	$19.78	30,768
2018-01-10	$25.52	$25.69	$25.35	$25.36	$20.01	38,063
2018-01-09	$25.38	$25.58	$25.38	$25.53	$20.15	25,291
2018-01-08	$24.65	$25.54	$24.65	$25.38	$20.03	78,495
2018-01-05	$25.13	$25.13	$24.62	$24.62	$19.43	73,975
2018-01-04	$24.95	$25.20	$24.95	$25.01	$19.74	10,527
2018-01-03	$24.84	$25.21	$24.84	$24.97	$19.71	23,865
2018-01-02	$25.13	$25.18	$24.78	$24.78	$19.55	39,631
2017-12-29	$25.15	$25.24	$25.05	$25.05	$19.77	13,502
2017-12-28	$25.19	$25.23	$24.83	$24.92	$19.67	26,246
2017-12-27	$25.52	$25.56	$25.48	$25.52	$19.77	11,823
2017-12-26	$25.44	$25.57	$25.29	$25.52	$19.77	9,694
2017-12-22	$25.25	$25.58	$25.14	$25.44	$19.71	22,358
2017-12-21	$25.00	$25.34	$25.00	$25.20	$19.52	14,264
2017-12-20	$25.26	$25.36	$25.00	$25.00	$19.36	60,315
2017-12-19	$25.35	$25.42	$25.21	$25.23	$19.54	52,847
2017-12-18	$25.43	$25.57	$25.39	$25.42	$19.69	12,607
2017-12-15	$25.45	$25.48	$25.28	$25.32	$19.61	9,125
2017-12-14	$25.49	$25.49	$25.29	$25.38	$19.66	11,932
2017-12-13	$25.48	$25.49	$25.38	$25.38	$19.66	7,735
2017-12-12	$25.69	$25.70	$25.50	$25.50	$19.75	5,319
2017-12-11	$25.58	$25.68	$25.58	$25.65	$19.87	3,701
2017-12-08	$25.68	$25.68	$25.62	$25.62	$19.84	1,330
2017-12-07	$25.50	$25.68	$25.50	$25.68	$19.89	10,937
2017-12-06	$25.50	$25.62	$25.50	$25.50	$19.75	7,986
2017-12-05	$25.50	$25.70	$25.50	$25.50	$19.75	5,162
2017-12-04	$25.73	$25.73	$25.48	$25.48	$19.74	5,755
2017-12-01	$25.85	$25.85	$25.49	$25.53	$19.77	6,721
2017-11-30	$25.68	$25.84	$25.68	$25.78	$19.97	7,029
2017-11-29	$25.75	$25.86	$25.61	$25.61	$19.84	3,023
2017-11-28	$25.80	$25.96	$25.80	$25.94	$20.09	5,381
2017-11-27	$25.85	$25.97	$25.71	$25.82	$20.00	5,474
2017-11-24	$25.79	$25.83	$25.70	$25.83	$20.01	590
2017-11-22	$25.69	$25.98	$25.58	$25.69	$19.90	6,264
2017-11-21	$25.61	$25.64	$25.56	$25.59	$19.82	5,947
2017-11-20	$25.40	$25.56	$25.32	$25.56	$19.80	7,883
2017-11-17	$25.25	$25.49	$25.25	$25.31	$19.61	4,934
2017-11-16	$25.18	$25.44	$25.18	$25.28	$19.58	3,188
2017-11-15	$25.43	$25.43	$25.16	$25.27	$19.57	12,034
2017-11-14	$25.35	$25.35	$25.20	$25.23	$19.54	4,641
2017-11-13	$25.42	$25.42	$25.35	$25.35	$19.64	5,862
2017-11-10	$25.29	$25.52	$25.29	$25.41	$19.68	12,924
2017-11-09	$25.29	$25.37	$25.28	$25.37	$19.65	6,251
2017-11-08	$25.26	$25.31	$25.26	$25.31	$19.60	8,902
2017-11-07	$25.20	$25.48	$25.20	$25.21	$19.53	13,909
2017-11-06	$25.65	$25.65	$25.20	$25.29	$19.59	14,102
2017-11-03	$25.51	$25.51	$25.37	$25.37	$19.65	5,172
2017-11-02	$25.47	$25.57	$25.46	$25.48	$19.74	5,827
2017-11-01	$25.70	$25.70	$25.49	$25.56	$19.80	2,963
2017-10-31	$25.53	$25.63	$25.53	$25.60	$19.83	7,040
2017-10-30	$25.40	$25.67	$25.30	$25.47	$19.73	13,349
2017-10-27	$25.49	$25.49	$25.36	$25.37	$19.65	4,615
2017-10-26	$25.50	$25.54	$25.37	$25.44	$19.71	16,817
2017-10-25	$25.70	$25.70	$25.42	$25.50	$19.75	7,168
2017-10-24	$25.50	$25.65	$25.50	$25.65	$19.87	623
2017-10-23	$25.68	$25.68	$25.50	$25.66	$19.88	4,158
2017-10-20	$25.67	$25.67	$25.41	$25.58	$19.81	8,180
2017-10-19	$25.45	$25.57	$25.40	$25.54	$19.78	6,577
2017-10-18	$25.41	$25.64	$25.40	$25.43	$19.70	3,460
2017-10-17	$25.70	$25.70	$25.40	$25.42	$19.69	9,159
2017-10-16	$25.65	$25.65	$25.44	$25.44	$19.71	4,715
2017-10-13	$25.40	$25.55	$25.36	$25.45	$19.71	5,259
2017-10-12	$25.20	$25.65	$25.20	$25.61	$19.84	21,367
2017-10-11	$25.12	$25.47	$25.12	$25.37	$19.65	12,977
2017-10-10	$25.22	$25.23	$25.13	$25.13	$19.47	6,451
2017-10-09	$25.15	$25.24	$25.12	$25.15	$19.48	9,029
2017-10-06	$25.25	$25.25	$25.11	$25.13	$19.46	15,807
2017-10-05	$25.19	$25.38	$25.19	$25.27	$19.57	8,074
2017-10-04	$25.11	$25.20	$25.11	$25.16	$19.49	11,854
2017-10-03	$25.22	$25.35	$25.08	$25.15	$19.48	19,919
2017-10-02	$25.31	$25.65	$25.19	$25.20	$19.52	30,434
2017-09-29	$25.45	$25.68	$25.33	$25.33	$19.62	12,276
2017-09-28	$25.46	$26.23	$25.31	$25.50	$19.75	23,984
2017-09-27	$26.21	$26.62	$25.96	$26.61	$20.24	28,558
2017-09-26	$25.92	$26.20	$25.92	$26.16	$19.90	8,366
2017-09-25	$25.88	$25.92	$25.79	$25.92	$19.71	10,712
2017-09-22	$25.90	$25.92	$25.71	$25.86	$19.67	5,143
2017-09-21	$25.83	$25.98	$25.73	$25.91	$19.71	20,858
2017-09-20	$25.99	$25.99	$25.52	$25.71	$19.55	7,449
2017-09-19	$25.31	$25.88	$25.31	$25.75	$19.59	17,793
2017-09-18	$25.44	$25.44	$25.36	$25.39	$19.31	17,695
2017-09-15	$25.30	$25.44	$25.20	$25.36	$19.29	3,335
2017-09-14	$25.98	$25.98	$25.15	$25.20	$19.17	10,211
2017-09-13	$25.35	$25.43	$25.21	$25.43	$19.34	5,178
2017-09-12	$25.36	$25.40	$25.17	$25.31	$19.25	7,410
2017-09-11	$24.99	$25.39	$24.98	$25.30	$19.24	23,677
2017-09-08	$24.96	$25.14	$24.96	$25.00	$19.01	13,043
2017-09-07	$25.20	$25.20	$24.96	$25.08	$19.08	32,314
2017-09-06	$24.95	$25.23	$24.95	$25.07	$19.07	27,005
2017-09-05	$25.11	$25.18	$24.96	$24.98	$19.00	24,248
2017-09-01	$25.06	$25.21	$25.06	$25.17	$19.14	11,472
2017-08-31	$25.27	$25.27	$24.94	$24.94	$18.97	11,883
2017-08-30	$25.18	$25.19	$24.86	$25.06	$19.06	53,526
2017-08-29	$25.20	$25.41	$25.12	$25.31	$19.25	16,813
2017-08-28	$25.45	$25.45	$25.27	$25.27	$19.22	14,929
2017-08-25	$25.32	$25.40	$25.30	$25.30	$19.24	10,755
2017-08-24	$25.45	$25.45	$25.30	$25.32	$19.26	6,884
2017-08-23	$25.39	$25.39	$25.30	$25.30	$19.24	6,105
2017-08-22	$25.45	$25.45	$25.35	$25.37	$19.29	12,553
2017-08-21	$25.30	$25.41	$25.30	$25.38	$19.30	12,432
2017-08-18	$25.35	$25.42	$25.35	$25.40	$19.32	8,024
2017-08-17	$25.47	$25.47	$25.25	$25.37	$19.30	12,232
2017-08-16	$25.24	$25.45	$25.17	$25.45	$19.36	15,759
2017-08-15	$25.13	$25.40	$25.12	$25.36	$19.29	23,277
2017-08-14	$25.58	$25.58	$25.13	$25.15	$19.13	8,087
2017-08-11	$25.41	$25.58	$25.35	$25.51	$19.40	6,772
2017-08-10	$25.52	$25.77	$25.26	$25.52	$19.41	17,877
2017-08-09	$26.09	$26.09	$25.52	$25.55	$19.43	16,627
2017-08-08	$26.22	$26.24	$25.94	$26.07	$19.83	9,000
2017-08-07	$26.62	$26.62	$26.10	$26.21	$19.94	11,252
2017-08-04	$26.23	$26.23	$26.17	$26.17	$19.90	1,345
2017-08-03	$26.12	$26.20	$26.12	$26.19	$19.92	2,503
2017-08-02	$26.16	$26.30	$26.15	$26.24	$19.96	6,028
2017-08-01	$26.09	$26.18	$26.09	$26.15	$19.89	8,232
2017-07-31	$26.20	$26.20	$26.06	$26.11	$19.86	9,484
2017-07-28	$26.16	$26.19	$26.07	$26.12	$19.87	2,173
2017-07-27	$26.14	$26.17	$26.07	$26.08	$19.84	8,088
2017-07-26	$26.06	$26.20	$26.06	$26.19	$19.92	8,905
2017-07-25	$26.15	$26.15	$26.00	$26.13	$19.87	11,450
2017-07-24	$26.03	$26.10	$25.91	$26.10	$19.85	6,982
2017-07-21	$25.93	$26.16	$25.92	$26.16	$19.90	13,415
2017-07-20	$25.81	$26.00	$25.81	$25.96	$19.74	4,153
2017-07-19	$25.80	$25.99	$25.76	$25.92	$19.71	10,218
2017-07-18	$25.70	$25.77	$25.65	$25.73	$19.57	12,785
2017-07-17	$25.70	$25.73	$25.65	$25.67	$19.53	12,087
2017-07-14	$25.53	$25.80	$25.53	$25.66	$19.52	21,437
2017-07-13	$25.79	$25.80	$25.74	$25.78	$19.61	7,916
2017-07-12	$25.72	$25.74	$25.66	$25.67	$19.52	9,223
2017-07-11	$25.80	$25.80	$25.68	$25.68	$19.53	6,578
2017-07-10	$26.01	$26.01	$25.67	$25.80	$19.62	13,111
2017-07-07	$25.60	$25.89	$25.60	$25.70	$19.55	8,736
2017-07-06	$25.59	$25.84	$25.59	$25.81	$19.63	7,714
2017-07-05	$25.71	$25.85	$25.64	$25.81	$19.63	5,351
2017-07-03	$25.65	$25.65	$25.65	$25.65	$19.51	240
2017-06-30	$25.70	$25.88	$25.60	$25.88	$19.68	6,803
2017-06-29	$25.80	$25.87	$25.66	$25.87	$19.68	13,889
2017-06-28	$25.61	$25.94	$25.61	$25.82	$19.64	22,779
2017-06-27	$26.33	$26.42	$26.22	$26.22	$19.59	10,026
2017-06-26	$26.35	$26.37	$26.26	$26.31	$19.65	10,035
2017-06-23	$26.22	$26.40	$26.22	$26.37	$19.70	26,128
2017-06-22	$26.29	$26.30	$26.18	$26.30	$19.65	9,229
2017-06-21	$25.83	$26.29	$25.83	$26.19	$19.56	23,397
2017-06-20	$25.95	$26.10	$25.84	$26.10	$19.50	16,464
2017-06-19	$25.90	$25.91	$25.82	$25.91	$19.36	9,631
2017-06-16	$25.73	$25.90	$25.73	$25.84	$19.30	9,626
2017-06-15	$25.77	$25.88	$25.73	$25.87	$19.33	9,435
2017-06-14	$25.74	$25.78	$25.71	$25.77	$19.25	13,027
2017-06-13	$25.74	$25.74	$25.58	$25.64	$19.15	11,589
2017-06-12	$25.65	$25.70	$25.55	$25.61	$19.13	14,789
2017-06-09	$25.60	$25.67	$25.60	$25.63	$19.15	8,513
2017-06-08	$25.55	$25.64	$25.55	$25.64	$19.15	4,022
2017-06-07	$25.60	$25.62	$25.50	$25.60	$19.12	5,538
2017-06-06	$25.60	$25.60	$25.45	$25.60	$19.12	11,808
2017-06-05	$25.58	$25.58	$25.45	$25.51	$19.06	11,404
2017-06-02	$25.40	$25.55	$25.40	$25.54	$19.08	6,067
2017-06-01	$25.48	$25.53	$25.39	$25.53	$19.07	7,007
2017-05-31	$25.52	$25.55	$25.40	$25.49	$19.04	12,316
2017-05-30	$25.51	$25.54	$25.37	$25.38	$18.96	15,261
2017-05-26	$25.50	$25.54	$25.43	$25.53	$19.07	8,747
2017-05-25	$25.35	$25.47	$25.34	$25.35	$18.94	10,250
2017-05-24	$25.54	$25.54	$25.32	$25.50	$19.05	18,903
2017-05-23	$25.43	$25.47	$25.37	$25.38	$18.96	17,349
2017-05-22	$25.43	$25.45	$25.33	$25.42	$18.99	13,852
2017-05-19	$25.43	$25.47	$25.43	$25.43	$19.00	8,328
2017-05-18	$25.31	$25.45	$25.31	$25.43	$19.00	7,161
2017-05-17	$25.40	$25.44	$25.35	$25.44	$19.00	9,090
2017-05-16	$25.32	$25.47	$25.32	$25.40	$18.97	29,711
2017-05-15	$25.36	$25.45	$25.36	$25.42	$18.99	11,091
2017-05-12	$25.30	$25.45	$25.30	$25.34	$18.93	12,174
2017-05-11	$25.59	$25.59	$25.25	$25.35	$18.94	10,669
2017-05-10	$25.32	$25.57	$25.19	$25.25	$18.86	16,884
2017-05-09	$25.48	$25.48	$25.16	$25.32	$18.91	37,952
2017-05-08	$25.50	$25.55	$25.47	$25.52	$19.06	13,300
2017-05-05	$25.47	$25.69	$25.44	$25.53	$19.07	11,515
2017-05-04	$25.50	$25.50	$25.44	$25.50	$19.05	14,266
2017-05-03	$25.41	$25.50	$25.35	$25.50	$19.05	16,361
2017-05-02	$25.61	$25.63	$25.42	$25.46	$19.02	12,339
2017-05-01	$25.38	$25.59	$25.38	$25.50	$19.05	19,316
2017-04-28	$25.55	$25.55	$25.42	$25.52	$19.06	8,118
2017-04-27	$25.49	$25.52	$25.35	$25.51	$19.06	18,524
2017-04-26	$25.29	$25.35	$25.22	$25.35	$18.94	24,077
2017-04-25	$25.31	$25.31	$25.20	$25.21	$18.83	17,428
2017-04-24	$25.18	$25.35	$25.17	$25.34	$18.93	30,407
2017-04-21	$25.16	$25.16	$25.00	$25.15	$18.79	18,086
2017-04-20	$25.10	$25.10	$24.96	$25.03	$18.70	23,849
2017-04-19	$25.10	$25.10	$24.90	$25.07	$18.73	24,044
2017-04-18	$24.95	$25.07	$24.81	$24.91	$18.61	21,613
2017-04-17	$24.95	$25.07	$24.85	$24.85	$18.56	32,987
2017-04-13	$24.41	$24.89	$24.41	$24.80	$18.53	18,665
2017-04-12	$24.52	$24.70	$24.30	$24.59	$18.37	57,924
2017-04-11	$25.22	$25.22	$24.21	$24.40	$18.23	121,566
2017-04-10	$25.14	$25.29	$25.14	$25.29	$18.89	12,931
2017-04-07	$25.09	$25.14	$25.04	$25.13	$18.77	17,478
2017-04-06	$25.08	$25.21	$25.04	$25.05	$18.71	22,980
2017-04-05	$25.05	$25.08	$25.00	$25.05	$18.72	19,810
2017-04-04	$25.01	$25.18	$24.96	$25.04	$18.71	19,981
2017-04-03	$24.85	$25.13	$24.85	$25.09	$18.74	18,609
2017-03-31	$24.99	$25.01	$24.95	$24.99	$18.67	30,032
2017-03-30	$24.78	$24.98	$24.77	$24.97	$18.65	20,896
2017-03-29	$24.70	$24.87	$24.70	$24.86	$18.57	22,875
2017-03-28	$25.00	$25.13	$24.91	$25.10	$18.40	35,689
2017-03-27	$24.93	$25.16	$24.90	$25.10	$18.40	7,724
2017-03-24	$24.90	$25.00	$24.87	$24.94	$18.29	30,723
2017-03-23	$24.71	$25.00	$24.71	$24.76	$18.15	72,799
2017-03-22	$24.87	$24.98	$24.56	$24.79	$18.17	99,709
2017-03-21	$24.61	$24.89	$24.55	$24.84	$18.21	38,228
2017-03-20	$24.85	$24.96	$24.36	$24.60	$18.04	102,433
2017-03-17	$25.07	$25.13	$24.65	$24.78	$18.17	69,286
2017-03-16	$25.17	$25.26	$24.90	$25.01	$18.34	60,180
2017-03-15	$25.15	$25.28	$25.00	$25.17	$18.45	20,273
2017-03-14	$25.16	$25.22	$24.99	$25.10	$18.40	21,091
2017-03-13	$25.40	$25.40	$24.91	$25.00	$18.33	22,702
2017-03-10	$24.91	$25.06	$24.84	$25.02	$18.34	13,535
2017-03-09	$24.99	$25.14	$24.75	$24.80	$18.18	30,828
2017-03-08	$25.34	$25.34	$24.96	$25.01	$18.34	20,926
2017-03-07	$25.31	$25.45	$25.20	$25.26	$18.52	10,762
2017-03-06	$25.20	$25.44	$25.20	$25.44	$18.65	12,710
2017-03-03	$25.31	$25.39	$25.21	$25.31	$18.56	9,496
2017-03-02	$25.25	$25.38	$25.15	$25.27	$18.53	18,440
2017-03-01	$25.12	$25.46	$25.12	$25.21	$18.48	12,505
2017-02-28	$25.50	$25.54	$25.06	$25.16	$18.45	56,518
2017-02-27	$25.89	$25.89	$25.38	$25.46	$18.67	49,697
2017-02-24	$25.54	$25.75	$25.42	$25.75	$18.88	20,051
2017-02-23	$25.51	$25.55	$25.36	$25.50	$18.70	9,205
2017-02-22	$25.52	$25.55	$25.42	$25.42	$18.64	17,767
2017-02-21	$25.50	$25.50	$25.44	$25.48	$18.68	10,042
2017-02-17	$25.41	$25.49	$25.41	$25.48	$18.68	7,548
2017-02-16	$25.43	$25.54	$25.43	$25.49	$18.69	7,170
2017-02-15	$25.45	$25.51	$25.35	$25.51	$18.70	15,462
2017-02-14	$25.70	$25.70	$25.45	$25.51	$18.71	15,658
2017-02-13	$25.57	$25.70	$25.51	$25.67	$18.82	18,306
2017-02-10	$25.47	$25.64	$25.47	$25.49	$18.69	20,781
2017-02-09	$25.57	$25.62	$25.47	$25.57	$18.75	9,602
2017-02-08	$25.59	$25.64	$25.51	$25.56	$18.74	19,754
2017-02-07	$25.50	$25.55	$25.46	$25.55	$18.73	10,796
2017-02-06	$25.51	$25.53	$25.45	$25.50	$18.70	8,259
2017-02-03	$25.45	$25.52	$25.43	$25.47	$18.67	7,379
2017-02-02	$25.45	$25.45	$25.36	$25.45	$18.66	6,171
2017-02-01	$25.45	$25.45	$25.25	$25.40	$18.62	8,091
2017-01-31	$25.43	$25.46	$25.28	$25.45	$18.66	9,800
2017-01-30	$25.35	$25.49	$25.35	$25.42	$18.63	6,972
2017-01-27	$25.40	$25.53	$25.39	$25.48	$18.68	8,931
2017-01-26	$25.27	$25.40	$25.27	$25.40	$18.62	7,565
2017-01-25	$25.40	$25.41	$25.25	$25.31	$18.56	19,317
2017-01-24	$25.30	$25.51	$25.30	$25.35	$18.59	4,545
2017-01-23	$25.30	$25.44	$25.30	$25.31	$18.56	22,715
2017-01-20	$25.10	$25.52	$25.10	$25.45	$18.66	11,378
2017-01-19	$25.36	$25.44	$25.12	$25.16	$18.45	26,092
2017-01-18	$25.47	$25.47	$25.40	$25.47	$18.67	7,185
2017-01-17	$25.65	$25.65	$25.40	$25.47	$18.67	21,919
2017-01-13	$25.52	$25.52	$25.26	$25.43	$18.65	16,622
2017-01-12	$25.37	$25.40	$25.30	$25.36	$18.59	24,624
2017-01-11	$25.41	$25.46	$25.30	$25.44	$18.65	18,414
2017-01-10	$25.40	$25.48	$25.36	$25.44	$18.66	9,626
2017-01-09	$25.27	$25.50	$25.27	$25.40	$18.62	22,169
2017-01-06	$25.25	$25.40	$25.25	$25.35	$18.59	16,123
2017-01-05	$25.16	$25.37	$25.15	$25.23	$18.50	11,538
2017-01-04	$25.08	$25.37	$25.08	$25.14	$18.43	16,876
2017-01-03	$24.80	$25.24	$24.75	$25.14	$18.43	34,486
2016-12-30	$24.71	$24.91	$24.71	$24.81	$18.19	8,706
2016-12-29	$24.91	$24.91	$24.55	$24.75	$18.15	28,107
2016-12-28	$24.90	$24.91	$24.81	$24.89	$18.25	22,726
2016-12-27	$25.50	$25.50	$25.09	$25.23	$18.16	22,145
2016-12-23	$25.26	$25.46	$25.26	$25.46	$18.32	4,786
2016-12-22	$25.47	$25.47	$25.23	$25.42	$18.29	8,766
2016-12-21	$25.21	$25.42	$25.21	$25.42	$18.29	10,344
2016-12-20	$25.39	$25.44	$25.17	$25.26	$18.18	15,316
2016-12-19	$25.13	$25.45	$25.13	$25.45	$18.32	18,026
2016-12-16	$25.25	$25.26	$24.96	$25.07	$18.04	16,831
2016-12-15	$25.00	$25.24	$24.91	$25.24	$18.16	19,573
2016-12-14	$25.09	$25.09	$25.00	$25.00	$17.99	15,970
2016-12-13	$25.00	$25.06	$24.99	$25.01	$18.00	12,024
2016-12-12	$25.04	$25.07	$24.90	$25.02	$18.01	16,992
2016-12-09	$25.01	$25.13	$24.97	$25.00	$17.99	30,815
2016-12-08	$24.88	$25.03	$24.81	$24.87	$17.90	14,177
2016-12-07	$24.60	$24.88	$24.60	$24.80	$17.85	15,649
2016-12-06	$24.76	$24.76	$24.51	$24.62	$17.72	20,916
2016-12-05	$24.61	$24.87	$24.61	$24.71	$17.78	32,963
2016-12-02	$24.33	$24.61	$24.33	$24.60	$17.70	12,559
2016-12-01	$24.50	$24.51	$24.33	$24.35	$17.52	38,368
2016-11-30	$24.70	$24.83	$24.54	$24.54	$17.66	33,357
2016-11-29	$24.77	$24.90	$24.66	$24.68	$17.76	35,276
2016-11-28	$24.76	$24.96	$24.76	$24.83	$17.87	18,100
2016-11-25	$24.85	$24.85	$24.75	$24.77	$17.83	15,272
2016-11-23	$24.95	$24.98	$24.90	$24.92	$17.93	16,619
2016-11-22	$24.98	$25.05	$24.90	$25.02	$18.01	20,822
2016-11-21	$24.85	$24.88	$24.75	$24.85	$17.88	20,187
2016-11-18	$25.05	$25.19	$24.79	$24.85	$17.88	22,475
2016-11-17	$25.16	$25.20	$25.10	$25.10	$18.06	21,541
2016-11-16	$25.06	$25.20	$25.02	$25.20	$18.14	26,854
2016-11-15	$24.35	$25.08	$24.28	$25.01	$18.00	81,020
2016-11-14	$24.73	$24.88	$24.20	$24.41	$17.57	54,923
2016-11-11	$24.25	$24.85	$24.12	$24.73	$17.80	78,140
2016-11-10	$25.16	$25.16	$24.50	$24.68	$17.76	65,006
2016-11-09	$24.95	$25.19	$24.90	$24.96	$17.96	33,383
2016-11-08	$25.23	$25.29	$25.05	$25.25	$18.17	10,152
2016-11-07	$25.06	$25.31	$24.94	$25.11	$18.07	25,570
2016-11-04	$24.71	$25.19	$24.71	$25.10	$18.06	43,010
2016-11-03	$25.15	$25.20	$24.69	$24.69	$17.77	45,205
2016-11-02	$25.30	$25.34	$25.15	$25.25	$18.17	13,314
2016-11-01	$25.25	$25.40	$25.25	$25.30	$18.21	49,505
2016-10-31	$25.38	$25.45	$25.32	$25.40	$18.28	34,791
2016-10-28	$25.38	$25.44	$25.31	$25.42	$18.29	25,603
2016-10-27	$25.38	$25.45	$25.32	$25.40	$18.28	41,821
2016-10-26	$25.29	$25.48	$25.26	$25.43	$18.30	58,503
2016-10-25	$25.30	$25.59	$25.30	$25.50	$18.35	37,132
2016-10-24	$25.25	$25.43	$25.25	$25.34	$18.24	77,164
2016-10-21	$25.10	$25.38	$24.88	$25.38	$18.26	227,249
2016-10-20	$26.10	$26.11	$25.06	$25.17	$18.11	559,669
2016-10-19	$26.08	$26.08	$25.98	$26.07	$18.76	6,391
2016-10-18	$25.95	$26.07	$25.89	$26.00	$18.71	12,776
2016-10-17	$25.95	$26.12	$25.82	$25.96	$18.68	16,381
2016-10-14	$25.78	$25.90	$25.76	$25.88	$18.62	3,815
2016-10-13	$25.67	$25.95	$25.53	$25.71	$18.50	18,132
2016-10-12	$25.85	$26.19	$25.64	$25.71	$18.50	20,887
2016-10-11	$26.21	$26.30	$25.79	$25.92	$18.65	22,006
2016-10-10	$26.38	$26.38	$26.11	$26.18	$18.84	10,726
2016-10-07	$26.02	$26.46	$26.02	$26.13	$18.80	8,076
2016-10-06	$26.55	$26.55	$26.13	$26.13	$18.80	31,826
2016-10-05	$26.42	$26.64	$26.20	$26.31	$18.93	6,489
2016-10-04	$26.45	$26.76	$26.11	$26.27	$18.90	13,927
2016-10-03	$26.57	$26.57	$26.15	$26.21	$18.86	9,475
2016-09-30	$25.82	$26.48	$25.82	$26.02	$18.73	5,383
2016-09-29	$26.41	$26.48	$25.70	$25.70	$18.50	6,400
2016-09-28	$26.54	$26.54	$26.16	$26.36	$18.97	3,457
2016-09-27	$26.70	$26.89	$26.48	$26.87	$19.00	21,037
2016-09-26	$26.59	$26.70	$26.20	$26.65	$18.84	7,320
2016-09-23	$26.70	$26.70	$26.46	$26.55	$18.77	3,775
2016-09-22	$26.38	$26.70	$26.25	$26.70	$18.88	10,036
2016-09-21	$26.18	$26.40	$26.18	$26.36	$18.64	4,504
2016-09-20	$26.38	$26.38	$26.03	$26.18	$18.51	7,393
2016-09-19	$26.15	$26.35	$25.97	$26.33	$18.62	10,029
2016-09-16	$25.98	$26.37	$25.92	$26.34	$18.62	2,868
2016-09-15	$25.82	$26.19	$25.76	$25.92	$18.33	6,681
2016-09-14	$25.82	$25.88	$25.72	$25.72	$18.19	8,067
2016-09-13	$26.01	$26.09	$25.75	$25.77	$18.22	5,373
2016-09-12	$25.87	$26.10	$25.87	$25.96	$18.35	7,717
2016-09-09	$26.35	$26.45	$25.87	$25.89	$18.31	21,411
2016-09-08	$26.25	$26.50	$26.22	$26.46	$18.71	14,001
2016-09-07	$26.35	$26.50	$26.27	$26.50	$18.74	10,028
2016-09-06	$26.50	$26.50	$26.31	$26.42	$18.68	6,908
2016-09-02	$26.50	$26.50	$26.31	$26.49	$18.73	5,585
2016-09-01	$26.41	$26.50	$26.41	$26.50	$18.74	6,069
2016-08-31	$26.52	$26.54	$26.28	$26.48	$18.72	3,534
2016-08-30	$26.40	$26.54	$26.33	$26.51	$18.74	5,973
2016-08-29	$26.54	$26.54	$26.31	$26.37	$18.64	8,323
2016-08-26	$26.33	$26.59	$26.28	$26.49	$18.73	13,488
2016-08-25	$26.26	$26.35	$26.21	$26.35	$18.63	5,470
2016-08-24	$26.32	$26.35	$26.07	$26.19	$18.52	16,542
2016-08-23	$26.30	$26.33	$25.97	$26.25	$18.56	24,697
2016-08-22	$26.31	$26.34	$25.98	$26.34	$18.62	13,973
2016-08-19	$26.50	$26.50	$25.96	$26.10	$18.45	8,487
2016-08-18	$26.17	$26.44	$26.15	$26.34	$18.63	10,236
2016-08-17	$25.79	$26.37	$25.79	$25.98	$18.37	15,812
2016-08-16	$26.40	$26.40	$25.85	$26.01	$18.39	32,692
2016-08-15	$26.25	$26.50	$26.22	$26.36	$18.64	6,338
2016-08-12	$26.60	$26.72	$26.18	$26.25	$18.56	11,645
2016-08-11	$26.42	$26.81	$26.29	$26.81	$18.95	6,801
2016-08-10	$26.56	$26.68	$26.20	$26.54	$18.77	14,145
2016-08-09	$26.31	$26.96	$26.23	$26.63	$18.83	17,809
2016-08-08	$26.32	$26.40	$26.01	$26.37	$18.65	30,122
2016-08-05	$26.14	$26.36	$26.03	$26.32	$18.61	20,760
2016-08-04	$26.35	$26.40	$26.03	$26.36	$18.64	26,984
2016-08-03	$26.10	$26.39	$26.10	$26.35	$18.63	21,546
2016-08-02	$26.03	$26.36	$25.91	$26.15	$18.49	32,609
2016-08-01	$25.79	$26.04	$25.79	$25.98	$18.37	12,921
2016-07-29	$25.78	$25.92	$25.70	$25.91	$18.32	13,324
2016-07-28	$25.75	$25.85	$25.68	$25.71	$18.18	15,404
2016-07-27	$25.67	$25.80	$25.66	$25.66	$18.14	6,191
2016-07-26	$25.72	$25.85	$25.67	$25.80	$18.24	12,874
2016-07-25	$25.75	$25.76	$25.63	$25.75	$18.21	18,478
2016-07-22	$25.71	$25.77	$25.71	$25.76	$18.21	6,474
2016-07-21	$25.60	$25.73	$25.60	$25.66	$18.14	11,306
2016-07-20	$25.60	$25.64	$25.50	$25.63	$18.12	12,469
2016-07-19	$25.55	$25.68	$25.52	$25.60	$18.10	16,447
2016-07-18	$25.45	$25.67	$25.39	$25.58	$18.09	16,117
2016-07-15	$25.85	$25.85	$25.34	$25.34	$17.92	80,600
2016-07-14	$25.77	$25.80	$25.52	$25.63	$18.12	12,094
2016-07-13	$25.78	$25.78	$25.49	$25.78	$18.23	5,990
2016-07-12	$25.75	$25.85	$25.72	$25.73	$18.19	30,051
2016-07-11	$26.20	$26.20	$25.68	$25.82	$18.26	21,833
2016-07-08	$25.69	$26.00	$25.59	$26.00	$18.38	24,616
2016-07-07	$25.56	$25.69	$25.49	$25.69	$18.16	16,746
2016-07-06	$25.48	$25.70	$25.48	$25.56	$18.07	39,053
2016-07-05	$25.62	$25.62	$25.45	$25.54	$18.06	17,261
2016-07-01	$25.51	$25.74	$25.47	$25.63	$18.12	37,273
2016-06-30	$25.43	$25.62	$25.43	$25.46	$18.00	41,777
2016-06-29	$26.15	$26.15	$25.33	$25.42	$17.97	109,229
2016-06-28	$26.15	$26.21	$26.00	$26.16	$18.16	17,152
2016-06-27	$26.25	$26.30	$25.87	$25.94	$18.01	13,906
2016-06-24	$25.80	$26.34	$25.75	$26.23	$18.21	20,128
2016-06-23	$26.29	$26.34	$26.18	$26.34	$18.29	12,822
2016-06-22	$26.28	$26.28	$26.00	$26.00	$18.05	8,317
2016-06-21	$26.22	$26.23	$26.10	$26.23	$18.21	5,365
2016-06-20	$26.13	$26.26	$25.96	$26.19	$18.18	18,314
2016-06-17	$25.78	$26.06	$25.78	$26.06	$18.09	6,473
2016-06-16	$25.91	$26.05	$25.81	$26.00	$18.05	10,657
2016-06-15	$26.04	$26.14	$25.92	$26.00	$18.05	9,550
2016-06-14	$25.86	$26.13	$25.80	$26.11	$18.13	21,667
2016-06-13	$25.91	$26.00	$25.80	$25.86	$17.95	12,285
2016-06-10	$25.90	$25.96	$25.70	$25.76	$17.88	30,062
2016-06-09	$25.78	$25.93	$25.74	$25.90	$17.98	8,533
2016-06-08	$25.85	$25.97	$25.76	$25.78	$17.90	11,363
2016-06-07	$26.08	$26.26	$25.76	$25.77	$17.89	23,206
2016-06-06	$25.87	$26.25	$25.87	$26.19	$18.18	11,396
2016-06-03	$25.80	$26.17	$25.80	$26.15	$18.16	11,734
2016-06-02	$25.80	$25.92	$25.70	$25.86	$17.95	6,220
2016-06-01	$25.99	$25.99	$25.70	$25.78	$17.90	41,971
2016-05-31	$26.00	$26.00	$25.76	$25.99	$18.04	16,104
2016-05-27	$25.99	$25.99	$25.80	$25.92	$18.00	10,904
2016-05-26	$26.00	$26.00	$25.71	$25.97	$18.03	6,289
2016-05-25	$25.99	$26.00	$25.73	$25.96	$18.02	17,101
2016-05-24	$25.96	$25.97	$25.80	$25.91	$17.99	4,310
2016-05-23	$25.96	$25.96	$25.75	$25.76	$17.88	9,358
2016-05-20	$25.75	$25.99	$25.75	$25.95	$18.02	15,096
2016-05-19	$25.84	$25.89	$25.70	$25.86	$17.96	6,684
2016-05-18	$25.91	$25.91	$25.80	$25.80	$17.91	7,896
2016-05-17	$25.66	$25.91	$25.66	$25.78	$17.90	8,041
2016-05-16	$25.86	$26.00	$25.66	$25.91	$17.99	19,159
2016-05-13	$25.71	$25.96	$25.60	$25.96	$18.02	9,874
2016-05-12	$25.69	$25.77	$25.44	$25.77	$17.89	5,559
2016-05-11	$25.65	$25.72	$25.49	$25.67	$17.82	7,549
2016-05-10	$25.50	$25.75	$25.41	$25.68	$17.83	23,028
2016-05-09	$25.40	$25.50	$25.40	$25.43	$17.66	11,018
2016-05-06	$25.40	$25.49	$25.40	$25.46	$17.68	15,378
2016-05-05	$25.42	$25.46	$25.42	$25.46	$17.68	4,377
2016-05-04	$25.35	$25.52	$25.35	$25.50	$17.70	7,031
2016-05-03	$25.31	$25.52	$25.31	$25.41	$17.64	9,762
2016-05-02	$25.27	$25.55	$25.27	$25.46	$17.68	11,767
2016-04-29	$25.26	$25.45	$25.26	$25.42	$17.65	16,345
2016-04-28	$25.20	$25.39	$25.20	$25.35	$17.60	14,084
2016-04-27	$25.33	$25.56	$25.21	$25.27	$17.54	26,995
2016-04-26	$25.49	$25.49	$25.31	$25.33	$17.58	14,391
2016-04-25	$25.50	$25.62	$25.40	$25.43	$17.66	30,967
2016-04-22	$25.54	$25.69	$25.50	$25.69	$17.83	16,600
2016-04-21	$25.60	$25.71	$25.32	$25.43	$17.66	9,735
2016-04-20	$25.73	$25.77	$25.54	$25.72	$17.86	26,383
2016-04-19	$25.67	$25.79	$25.58	$25.70	$17.84	38,614
2016-04-18	$25.77	$25.78	$25.41	$25.71	$17.85	16,892
2016-04-15	$25.67	$25.74	$25.44	$25.70	$17.84	17,402
2016-04-14	$25.69	$25.69	$25.32	$25.63	$17.80	9,481
2016-04-13	$25.66	$25.69	$25.50	$25.61	$17.78	14,260
2016-04-12	$25.20	$25.57	$25.18	$25.57	$17.75	23,796
2016-04-11	$25.37	$25.37	$25.15	$25.29	$17.56	10,865
2016-04-08	$25.45	$25.45	$25.17	$25.19	$17.49	77,696
2016-04-07	$25.28	$25.52	$25.26	$25.26	$17.54	11,569
2016-04-06	$25.49	$25.49	$25.33	$25.39	$17.63	6,897
2016-04-05	$25.29	$25.58	$25.26	$25.51	$17.71	10,729
2016-04-04	$25.45	$25.55	$25.22	$25.50	$17.70	10,485
2016-04-01	$25.55	$25.60	$25.31	$25.52	$17.72	13,259
2016-03-31	$25.46	$25.74	$25.46	$25.68	$17.83	25,700
2016-03-30	$25.99	$25.99	$25.46	$25.69	$17.84	9,017
2016-03-29	$25.83	$26.00	$25.80	$25.95	$17.69	19,264
2016-03-28	$25.84	$25.96	$25.78	$25.85	$17.63	14,560
2016-03-24	$25.81	$25.84	$25.60	$25.84	$17.62	11,828
2016-03-23	$25.75	$25.86	$25.70	$25.84	$17.62	13,557
2016-03-22	$25.96	$25.96	$25.63	$25.73	$17.54	13,497
2016-03-21	$25.87	$25.87	$25.55	$25.61	$17.46	14,154
2016-03-18	$25.88	$25.93	$25.66	$25.71	$17.53	32,193
2016-03-17	$25.60	$25.80	$25.56	$25.65	$17.49	35,081
2016-03-16	$25.60	$25.64	$25.53	$25.60	$17.45	5,677
2016-03-15	$25.48	$25.60	$25.47	$25.60	$17.45	11,298
2016-03-14	$25.44	$25.66	$25.38	$25.62	$17.47	37,733
2016-03-11	$25.39	$25.48	$25.29	$25.45	$17.35	32,323
2016-03-10	$25.39	$25.40	$25.30	$25.34	$17.27	11,691
2016-03-09	$25.20	$25.40	$25.20	$25.36	$17.29	10,882
2016-03-08	$25.25	$25.39	$25.09	$25.16	$17.15	30,178
2016-03-07	$25.47	$25.48	$25.28	$25.37	$17.30	13,163
2016-03-04	$25.45	$25.48	$25.20	$25.34	$17.28	12,697
2016-03-03	$25.58	$25.63	$25.20	$25.48	$17.37	44,451
2016-03-02	$25.29	$25.58	$25.14	$25.58	$17.44	34,839
2016-03-01	$25.12	$25.47	$25.12	$25.22	$17.20	13,118
2016-02-29	$25.19	$25.21	$25.12	$25.13	$17.13	15,098
2016-02-26	$25.16	$25.42	$25.08	$25.20	$17.18	18,743
2016-02-25	$25.19	$25.48	$25.13	$25.13	$17.14	17,130
2016-02-24	$25.30	$25.43	$25.10	$25.25	$17.22	19,901
2016-02-23	$25.25	$25.47	$25.25	$25.44	$17.35	11,565
2016-02-22	$25.44	$25.49	$25.20	$25.26	$17.22	14,743
2016-02-19	$25.28	$25.44	$25.17	$25.43	$17.34	10,018
2016-02-18	$25.28	$25.30	$25.00	$25.19	$17.17	17,621
2016-02-17	$25.06	$25.35	$25.05	$25.30	$17.25	23,442
2016-02-16	$24.88	$25.26	$24.85	$25.01	$17.05	28,906
2016-02-12	$24.61	$25.03	$24.61	$24.92	$16.99	11,554
2016-02-11	$25.20	$25.25	$24.60	$24.79	$16.90	46,897
2016-02-10	$25.17	$25.35	$25.17	$25.20	$17.18	10,421
2016-02-09	$25.06	$25.12	$25.04	$25.05	$17.08	13,581
2016-02-08	$25.65	$25.65	$25.01	$25.30	$17.25	21,430
2016-02-05	$25.60	$25.60	$25.33	$25.37	$17.30	11,241
2016-02-04	$25.65	$25.65	$25.49	$25.60	$17.45	14,012
2016-02-03	$25.72	$25.72	$25.41	$25.60	$17.45	12,708
2016-02-02	$25.39	$25.69	$25.39	$25.55	$17.42	8,741
2016-02-01	$25.60	$25.60	$25.30	$25.53	$17.41	19,828
2016-01-29	$25.47	$25.58	$25.40	$25.54	$17.41	18,213
2016-01-28	$25.38	$25.50	$25.21	$25.43	$17.34	15,193
2016-01-27	$25.35	$25.38	$25.16	$25.31	$17.26	11,809
2016-01-26	$25.44	$25.52	$24.85	$24.94	$17.00	61,226
2016-01-25	$25.50	$25.57	$25.29	$25.33	$17.27	34,038
2016-01-22	$24.97	$25.41	$24.66	$25.41	$17.33	102,931
2016-01-21	$24.34	$24.49	$23.91	$24.48	$16.69	43,057
2016-01-20	$24.60	$24.78	$23.92	$24.20	$16.50	65,748
2016-01-19	$24.86	$24.87	$24.61	$24.79	$16.90	33,124
2016-01-15	$24.92	$24.92	$24.53	$24.64	$16.80	48,299
2016-01-14	$24.90	$25.00	$24.57	$24.80	$16.91	29,654
2016-01-13	$25.10	$25.29	$24.86	$24.95	$17.01	14,817
2016-01-12	$25.39	$25.39	$25.00	$25.02	$17.06	32,570
2016-01-11	$25.50	$25.50	$25.25	$25.29	$17.24	12,189
2016-01-08	$25.60	$25.60	$25.43	$25.44	$17.34	5,428
2016-01-07	$25.50	$25.50	$25.31	$25.32	$17.26	34,622
2016-01-06	$25.35	$25.54	$25.35	$25.51	$17.39	19,673
2016-01-05	$25.31	$25.53	$25.31	$25.41	$17.33	19,558
2016-01-04	$25.30	$25.38	$25.08	$25.32	$17.26	10,911
2015-12-31	$25.20	$25.33	$25.20	$25.28	$17.24	4,755
2015-12-30	$25.38	$25.38	$25.05	$25.20	$17.18	10,502
2015-12-29	$25.66	$25.81	$25.50	$25.75	$17.24	30,816
2015-12-28	$25.50	$25.77	$25.33	$25.53	$17.09	26,903
2015-12-24	$25.54	$25.74	$25.51	$25.54	$17.10	23,932
2015-12-23	$25.43	$25.50	$25.28	$25.46	$17.04	17,904
2015-12-22	$25.33	$25.43	$25.33	$25.43	$17.02	4,932
2015-12-21	$25.21	$25.33	$25.20	$25.32	$16.95	11,836
2015-12-18	$25.16	$25.20	$25.11	$25.20	$16.87	7,944
2015-12-17	$25.26	$25.27	$25.15	$25.20	$16.87	9,066
2015-12-16	$24.86	$25.23	$24.81	$25.16	$16.84	15,745
2015-12-15	$24.69	$24.91	$24.48	$24.86	$16.64	28,152
2015-12-14	$25.05	$25.05	$24.47	$24.50	$16.40	53,543
2015-12-11	$25.15	$25.26	$25.00	$25.04	$16.76	43,507
2015-12-10	$25.26	$25.28	$25.15	$25.17	$16.85	13,825
2015-12-09	$25.38	$25.39	$25.10	$25.15	$16.84	24,232
2015-12-08	$25.27	$25.34	$25.22	$25.30	$16.94	4,440
2015-12-07	$25.36	$25.45	$25.27	$25.38	$16.99	16,607
2015-12-04	$25.45	$25.45	$25.39	$25.45	$17.04	11,158
2015-12-03	$25.42	$25.49	$25.34	$25.41	$17.01	10,051
2015-12-02	$25.39	$25.49	$25.36	$25.38	$16.99	11,646
2015-12-01	$25.31	$25.42	$25.28	$25.36	$16.98	15,391
2015-11-30	$25.41	$25.44	$25.37	$25.37	$16.98	8,240
2015-11-27	$25.40	$25.47	$25.39	$25.41	$17.01	3,813
2015-11-25	$25.43	$25.43	$25.25	$25.37	$16.98	19,928
2015-11-24	$25.27	$25.36	$25.24	$25.31	$16.94	13,266
2015-11-23	$25.30	$25.47	$25.25	$25.34	$16.96	26,164
2015-11-20	$25.35	$25.39	$25.28	$25.34	$16.96	11,257
2015-11-19	$25.25	$25.38	$25.22	$25.38	$16.99	20,640
2015-11-18	$25.20	$25.25	$25.14	$25.20	$16.87	21,955
2015-11-17	$25.19	$25.26	$25.09	$25.17	$16.85	14,872
2015-11-16	$25.20	$25.26	$25.09	$25.16	$16.84	21,176
2015-11-13	$25.27	$25.27	$25.08	$25.14	$16.83	18,505
2015-11-12	$25.24	$25.25	$25.16	$25.23	$16.89	12,868
2015-11-11	$25.40	$25.40	$25.02	$25.20	$16.87	38,625
2015-11-10	$25.25	$25.47	$25.21	$25.32	$16.95	26,489
2015-11-09	$25.35	$25.36	$25.15	$25.22	$16.88	36,040
2015-11-06	$25.40	$25.47	$25.15	$25.32	$16.95	27,899
2015-11-05	$25.50	$25.55	$25.35	$25.49	$17.06	22,277
2015-11-04	$25.41	$25.50	$25.41	$25.45	$17.04	10,668
2015-11-03	$25.38	$25.55	$25.27	$25.55	$17.10	19,464
2015-11-02	$25.25	$25.41	$25.25	$25.32	$16.95	17,930
2015-10-30	$25.22	$25.39	$25.22	$25.39	$16.99	14,749
2015-10-29	$25.35	$25.42	$25.21	$25.34	$16.96	27,839
2015-10-28	$25.33	$25.39	$25.25	$25.37	$16.98	17,497
2015-10-27	$25.25	$25.30	$25.21	$25.29	$16.93	22,821
2015-10-26	$25.28	$25.36	$25.23	$25.30	$16.94	8,662
2015-10-23	$25.24	$25.34	$25.15	$25.25	$16.90	15,827
2015-10-22	$25.25	$25.25	$25.08	$25.13	$16.82	23,074
2015-10-21	$25.13	$25.24	$25.06	$25.21	$16.88	13,507
2015-10-20	$25.03	$25.17	$25.03	$25.05	$16.77	14,524
2015-10-19	$25.10	$25.11	$25.03	$25.11	$16.80	18,772
2015-10-16	$25.08	$25.12	$24.96	$25.10	$16.80	21,576
2015-10-15	$25.05	$25.12	$25.01	$25.05	$16.77	25,095
2015-10-14	$25.06	$25.06	$25.01	$25.02	$16.75	8,033
2015-10-13	$24.95	$25.05	$24.95	$25.01	$16.74	11,520
2015-10-12	$25.02	$25.50	$24.99	$25.05	$16.77	12,157
2015-10-09	$25.00	$25.10	$25.00	$25.08	$16.79	10,195
2015-10-08	$25.13	$25.19	$24.96	$25.04	$16.76	24,084
2015-10-07	$25.26	$25.26	$24.96	$25.04	$16.76	24,968
2015-10-06	$25.02	$25.43	$24.81	$25.14	$16.83	37,746
2015-10-05	$24.88	$25.04	$24.88	$24.99	$16.73	53,349
2015-10-02	$25.70	$25.70	$24.79	$24.84	$16.63	38,152
2015-10-01	$24.93	$24.95	$24.81	$24.91	$16.67	23,714
2015-09-30	$25.06	$25.07	$24.85	$24.86	$16.64	26,206
2015-09-29	$25.08	$25.11	$24.81	$25.03	$16.75	28,870
2015-09-28	$25.55	$25.55	$25.28	$25.43	$16.71	33,514
2015-09-25	$25.30	$25.55	$25.30	$25.50	$16.76	72,949
2015-09-24	$25.05	$25.34	$24.98	$25.24	$16.58	74,275
2015-09-23	$25.12	$25.30	$24.98	$25.09	$16.49	25,183
2015-09-22	$24.90	$25.22	$24.90	$25.12	$16.51	11,646
2015-09-21	$25.26	$25.33	$25.01	$25.24	$16.58	19,745
2015-09-18	$24.90	$25.34	$24.90	$25.30	$16.62	16,262
2015-09-17	$24.61	$25.13	$24.61	$25.08	$16.48	23,058
2015-09-16	$24.70	$25.18	$24.70	$25.11	$16.50	8,804
2015-09-15	$24.78	$24.90	$24.65	$24.89	$16.35	14,808
2015-09-14	$24.76	$24.90	$24.76	$24.90	$16.36	3,135
2015-09-11	$24.83	$24.89	$24.67	$24.82	$16.31	24,136
2015-09-10	$24.94	$24.96	$24.55	$24.75	$16.26	28,961
2015-09-09	$25.07	$25.07	$24.77	$25.07	$16.47	13,568
2015-09-08	$25.07	$25.07	$24.70	$24.93	$16.38	22,814
2015-09-04	$24.89	$25.06	$24.70	$24.97	$16.41	29,987
2015-09-03	$24.70	$24.95	$24.70	$24.95	$16.39	15,473
2015-09-02	$24.80	$24.80	$24.67	$24.79	$16.29	20,600
2015-09-01	$24.43	$24.73	$24.43	$24.69	$16.22	14,515
2015-08-31	$24.50	$24.79	$24.43	$24.73	$16.25	29,459
2015-08-28	$24.68	$24.80	$24.42	$24.56	$16.14	27,498
2015-08-27	$24.88	$24.88	$24.60	$24.71	$16.24	59,428
2015-08-26	$24.80	$24.80	$24.53	$24.69	$16.22	23,080
2015-08-25	$24.84	$24.84	$24.55	$24.65	$16.20	31,434
2015-08-24	$24.52	$24.84	$24.03	$24.60	$16.16	49,347
2015-08-21	$24.72	$24.79	$24.58	$24.79	$16.29	39,715
2015-08-20	$24.80	$24.84	$24.56	$24.76	$16.27	37,556
2015-08-19	$24.72	$24.92	$24.72	$24.85	$16.33	33,933
2015-08-18	$24.96	$24.97	$24.79	$24.95	$16.39	23,693
2015-08-17	$24.98	$25.11	$24.73	$24.94	$16.39	64,260
2015-08-14	$24.75	$25.09	$24.73	$24.98	$16.41	73,469
2015-08-13	$25.01	$25.03	$24.84	$24.84	$16.32	35,961
2015-08-12	$25.18	$25.18	$25.00	$25.01	$16.43	21,258
2015-08-11	$25.12	$25.16	$24.91	$25.08	$16.48	84,618
2015-08-10	$25.17	$25.20	$25.12	$25.20	$16.56	22,342
2015-08-07	$25.00	$25.14	$24.98	$25.08	$16.48	41,095
2015-08-06	$25.17	$25.17	$24.96	$25.01	$16.43	44,746
2015-08-05	$25.30	$25.30	$25.02	$25.17	$16.54	95,401
2015-08-04	$25.25	$25.30	$25.23	$25.27	$16.60	6,514
2015-08-03	$25.29	$25.32	$25.15	$25.27	$16.60	13,724
2015-07-31	$25.20	$25.30	$25.15	$25.27	$16.60	10,976
2015-07-30	$25.12	$25.28	$25.11	$25.11	$16.50	20,752
2015-07-29	$25.19	$25.29	$25.11	$25.12	$16.51	37,019
2015-07-28	$25.29	$25.29	$25.07	$25.12	$16.51	48,252
2015-07-27	$25.34	$25.37	$25.13	$25.14	$16.52	29,280
2015-07-24	$25.45	$25.45	$25.26	$25.38	$16.68	25,613
2015-07-23	$25.35	$25.65	$25.30	$25.44	$16.72	135,026
2015-07-22	$25.41	$25.41	$25.26	$25.40	$16.69	39,157
2015-07-21	$25.46	$25.58	$25.34	$25.42	$16.70	45,955
2015-07-20	$25.40	$25.45	$25.26	$25.40	$16.69	86,496
2015-07-17	$25.48	$25.65	$25.23	$25.38	$16.68	547,997
2015-07-16	$25.46	$25.58	$25.39	$25.43	$16.71	58,745
2015-07-15	$25.69	$25.69	$25.45	$25.46	$16.73	94,836
2015-07-14	$25.50	$25.69	$25.46	$25.60	$16.82	105,450
2015-07-13	$25.50	$25.50	$25.41	$25.47	$16.74	49,808
2015-07-10	$25.60	$25.60	$25.41	$25.45	$16.72	37,331
2015-07-09	$25.60	$25.60	$25.35	$25.44	$16.72	69,853
2015-07-08	$25.50	$25.57	$25.29	$25.57	$16.80	40,661
2015-07-07	$25.65	$25.69	$25.51	$25.60	$16.82	53,058
2015-07-06	$25.23	$25.73	$25.15	$25.69	$16.88	98,907

National General Holdings Corp (NTGKP) News Headlines

Recent National General Holdings Corp (NTGKP) News

Similar Companies to National General Holdings Corp (NTGKP) 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	--	--	--

National General Holdings Corp (NTGKP) Exchange: OTCGREY