Nuveen Texas Quality Income Municipal Fd (NTX) Stock

Data as of Oct. 8, 2025

$14.64 ($-0.05) -0.31%

Nuveen Texas Quality Income Municipal Fd - Daily Information

Click for more stock information on Nuveen Texas Quality Income Municipal Fd.

Daily Information	Data
Date	Oct. 8, 2025
Open	$14.70
Previous Close	$14.64
High	$14.75
Low	$14.51
Adjusted Open	$14.70
Previous Adjusted Close	$14.64
Adjusted High	$14.75
Adjusted Low	$14.51

About Nuveen Texas Quality Income Municipal Fd (NTX)

Nuveen Texas Quality Income Municipal Fund (the Fund) is a closed-end management investment company. The Fund seeks to provide current income exempt from both regular federal and designated state income taxes by investing primarily in a portfolio of municipal obligations issued by state and local government authorities within a single state or certain United States territories. The fund invests all of its assets in a diversified portfolio of tax-exempt Texas municipal obligations rated within the four highest grades (Baa/BBB or better) except that up to 20% of the Fund's assets may be invested in unrated Texas municipal obligations. The investment adviser of the Fund is Nuveen Fund Advisors, Inc. (Nuveen Fund Advisors).

Invest in Nuveen Texas Quality Income Municipal Fd (NTX)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Nuveen Texas Quality Income Municipal Fd (NTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-02-14	$14.70	$14.75	$14.51	$14.64	$14.64	23,797
2020-02-13	$14.73	$14.75	$14.69	$14.69	$14.69	8,766
2020-02-12	$14.76	$14.81	$14.72	$14.73	$14.71	29,265
2020-02-11	$14.77	$14.88	$14.77	$14.82	$14.80	26,537
2020-02-10	$14.74	$14.82	$14.74	$14.82	$14.80	1,693
2020-02-07	$14.81	$14.81	$14.73	$14.73	$14.71	4,419
2020-02-06	$14.77	$14.80	$14.73	$14.73	$14.71	20,769
2020-02-05	$14.77	$14.82	$14.73	$14.73	$14.71	24,655
2020-02-04	$14.76	$14.82	$14.75	$14.80	$14.78	34,528
2020-02-03	$14.74	$14.80	$14.74	$14.80	$14.78	22,881
2020-01-31	$14.77	$14.80	$14.75	$14.80	$14.78	6,974
2020-01-30	$14.76	$14.78	$14.69	$14.74	$14.72	20,814
2020-01-29	$14.70	$14.76	$14.70	$14.76	$14.74	6,410
2020-01-28	$14.65	$14.69	$14.64	$14.68	$14.66	23,205
2020-01-27	$14.64	$14.69	$14.64	$14.67	$14.65	14,455
2020-01-24	$14.64	$14.70	$14.62	$14.70	$14.68	50,848
2020-01-23	$14.58	$14.64	$14.58	$14.62	$14.60	13,702
2020-01-22	$14.55	$14.63	$14.55	$14.62	$14.59	17,626
2020-01-21	$14.50	$14.59	$14.50	$14.58	$14.56	14,347
2020-01-17	$14.55	$14.58	$14.55	$14.58	$14.56	2,493
2020-01-16	$14.55	$14.55	$14.50	$14.51	$14.49	5,361
2020-01-15	$14.53	$14.54	$14.51	$14.51	$14.49	3,884
2020-01-14	$14.52	$14.52	$14.51	$14.52	$14.50	13,822
2020-01-13	$14.62	$14.87	$14.57	$14.61	$14.54	8,891
2020-01-10	$14.57	$14.95	$14.54	$14.60	$14.53	57,430
2020-01-09	$14.47	$14.57	$14.47	$14.57	$14.50	14,038
2020-01-08	$14.48	$14.50	$14.45	$14.47	$14.40	12,176
2020-01-07	$14.42	$14.52	$14.40	$14.47	$14.40	25,121
2020-01-06	$14.34	$14.43	$14.34	$14.43	$14.36	12,640
2020-01-03	$14.33	$14.41	$14.33	$14.36	$14.29	10,137
2020-01-02	$14.35	$14.40	$14.30	$14.32	$14.25	8,696
2019-12-31	$14.38	$14.39	$14.32	$14.33	$14.26	9,440
2019-12-30	$14.33	$14.37	$14.31	$14.37	$14.30	12,240
2019-12-27	$14.32	$14.33	$14.29	$14.33	$14.26	5,837
2019-12-26	$14.30	$14.34	$14.27	$14.34	$14.27	21,130
2019-12-24	$14.31	$14.31	$14.29	$14.30	$14.23	7,696
2019-12-23	$14.27	$14.30	$14.27	$14.30	$14.23	766
2019-12-20	$14.21	$14.25	$14.20	$14.25	$14.19	21,935
2019-12-19	$14.19	$14.30	$14.19	$14.24	$14.18	11,747
2019-12-18	$14.21	$14.25	$14.16	$14.25	$14.19	24,779
2019-12-17	$14.21	$14.30	$14.18	$14.30	$14.23	24,661
2019-12-16	$14.21	$14.25	$14.21	$14.22	$14.15	19,787
2019-12-13	$14.19	$14.26	$14.18	$14.26	$14.19	8,790
2019-12-12	$14.24	$14.31	$14.11	$14.14	$14.08	9,521
2019-12-11	$14.27	$14.31	$14.25	$14.31	$14.20	16,439
2019-12-10	$14.36	$14.43	$14.26	$14.26	$14.15	22,200
2019-12-09	$14.27	$14.43	$14.27	$14.41	$14.30	19,461
2019-12-06	$14.23	$14.27	$14.23	$14.24	$14.13	12,639
2019-12-05	$14.23	$14.25	$14.22	$14.24	$14.13	12,534
2019-12-04	$14.22	$14.25	$14.21	$14.23	$14.12	7,142
2019-12-03	$14.22	$14.26	$14.19	$14.19	$14.08	5,696
2019-12-02	$14.27	$14.27	$14.16	$14.21	$14.10	8,457
2019-11-29	$14.22	$14.22	$14.19	$14.22	$14.11	8,536
2019-11-27	$14.19	$14.20	$14.18	$14.19	$14.08	8,014
2019-11-26	$14.12	$14.18	$14.09	$14.18	$14.07	15,611
2019-11-25	$14.11	$14.17	$14.11	$14.16	$14.05	7,097
2019-11-22	$14.07	$14.10	$14.07	$14.09	$13.98	2,235
2019-11-21	$14.05	$14.11	$14.05	$14.11	$14.00	6,251
2019-11-20	$14.12	$14.13	$14.08	$14.10	$13.99	15,334
2019-11-19	$14.12	$14.12	$14.06	$14.08	$13.97	3,037
2019-11-18	$14.09	$14.11	$14.07	$14.09	$13.98	8,431
2019-11-15	$14.11	$14.12	$14.08	$14.10	$13.99	22,167
2019-11-14	$14.11	$14.18	$14.10	$14.11	$14.00	7,869
2019-11-13	$14.08	$14.18	$14.06	$14.11	$13.95	7,030
2019-11-12	$14.13	$14.13	$14.05	$14.06	$13.91	7,719
2019-11-11	$14.16	$14.18	$14.16	$14.17	$14.02	1,314
2019-11-08	$14.11	$14.12	$14.06	$14.10	$13.95	7,761
2019-11-07	$14.20	$14.23	$14.10	$14.15	$14.00	20,298
2019-11-06	$14.12	$14.18	$14.12	$14.18	$14.03	8,802
2019-11-05	$14.14	$14.16	$14.13	$14.16	$14.01	9,969
2019-11-04	$14.17	$14.17	$14.11	$14.16	$14.01	12,479
2019-11-01	$14.16	$14.16	$14.14	$14.15	$14.00	4,176
2019-10-31	$14.14	$14.16	$14.10	$14.16	$14.01	19,723
2019-10-30	$14.00	$14.05	$14.00	$14.05	$13.90	10,038
2019-10-29	$13.99	$14.01	$13.98	$14.01	$13.86	9,982
2019-10-28	$14.04	$14.04	$13.96	$13.98	$13.83	20,051
2019-10-25	$13.98	$14.05	$13.98	$14.05	$13.90	18,236
2019-10-24	$13.96	$14.01	$13.96	$14.00	$13.85	7,078
2019-10-23	$13.96	$14.00	$13.96	$13.98	$13.82	4,048
2019-10-22	$13.85	$13.96	$13.85	$13.96	$13.80	22,884
2019-10-21	$13.92	$13.97	$13.92	$13.92	$13.77	5,618
2019-10-18	$13.97	$14.01	$13.94	$14.00	$13.85	20,730
2019-10-17	$13.97	$13.99	$13.97	$13.97	$13.82	18,211
2019-10-16	$13.98	$14.00	$13.95	$14.00	$13.85	10,613
2019-10-15	$13.92	$14.00	$13.92	$13.94	$13.79	28,769
2019-10-14	$13.91	$14.05	$13.91	$13.97	$13.82	4,426
2019-10-11	$13.99	$14.02	$13.96	$13.96	$13.81	8,139
2019-10-10	$14.06	$14.12	$14.02	$14.07	$13.87	9,422
2019-10-09	$14.05	$14.14	$14.05	$14.13	$13.93	5,415
2019-10-08	$14.06	$14.09	$14.05	$14.07	$13.87	20,340
2019-10-07	$14.03	$14.06	$14.02	$14.02	$13.82	10,646
2019-10-04	$14.00	$14.08	$14.00	$14.06	$13.86	15,650
2019-10-03	$13.95	$14.04	$13.95	$14.03	$13.83	11,792
2019-10-02	$13.95	$13.98	$13.94	$13.97	$13.78	12,008
2019-10-01	$13.87	$13.94	$13.82	$13.92	$13.73	11,796
2019-09-30	$13.88	$13.93	$13.86	$13.89	$13.70	17,425
2019-09-27	$13.85	$13.91	$13.84	$13.85	$13.66	14,892
2019-09-26	$13.86	$13.95	$13.82	$13.84	$13.65	40,057
2019-09-25	$13.90	$13.96	$13.88	$13.88	$13.69	18,233
2019-09-24	$13.85	$13.93	$13.84	$13.93	$13.74	29,419
2019-09-23	$13.84	$13.88	$13.84	$13.84	$13.65	8,794
2019-09-20	$13.75	$13.82	$13.75	$13.78	$13.59	12,861
2019-09-19	$13.79	$13.84	$13.72	$13.73	$13.54	76,831
2019-09-18	$13.67	$13.82	$13.67	$13.72	$13.53	52,565
2019-09-17	$13.73	$13.78	$13.70	$13.70	$13.51	36,727
2019-09-16	$13.97	$13.97	$13.44	$13.73	$13.54	84,866
2019-09-13	$14.01	$14.04	$13.91	$13.92	$13.73	25,713
2019-09-12	$14.02	$14.09	$13.96	$14.08	$13.88	23,938
2019-09-11	$14.17	$14.17	$14.07	$14.13	$13.89	72,801
2019-09-10	$14.24	$14.24	$14.16	$14.16	$13.92	18,889
2019-09-09	$14.25	$14.26	$14.15	$14.26	$14.02	22,263
2019-09-06	$14.28	$14.32	$14.24	$14.32	$14.08	9,385
2019-09-05	$14.29	$14.29	$14.23	$14.27	$14.03	8,777
2019-09-04	$14.30	$14.39	$14.30	$14.32	$14.07	16,854
2019-09-03	$14.38	$14.72	$14.35	$14.39	$14.14	18,130
2019-08-30	$14.47	$14.50	$14.34	$14.34	$14.10	17,269
2019-08-29	$14.36	$14.48	$14.27	$14.48	$14.23	45,703
2019-08-28	$14.34	$14.34	$14.25	$14.34	$14.10	36,737
2019-08-27	$14.30	$14.36	$14.30	$14.33	$14.09	8,203
2019-08-26	$14.25	$14.29	$14.25	$14.29	$14.05	15,116
2019-08-23	$14.28	$14.29	$14.26	$14.29	$14.05	9,312
2019-08-22	$14.30	$14.31	$14.28	$14.31	$14.06	7,737
2019-08-21	$14.28	$14.30	$14.24	$14.29	$14.04	10,740
2019-08-20	$14.27	$14.32	$14.27	$14.32	$14.08	13,252
2019-08-19	$14.30	$14.30	$14.24	$14.30	$14.06	8,890
2019-08-16	$14.30	$14.33	$14.30	$14.30	$14.06	8,510
2019-08-15	$14.34	$14.35	$14.26	$14.30	$14.06	12,185
2019-08-14	$14.35	$14.36	$14.29	$14.29	$14.05	11,856
2019-08-13	$14.27	$14.33	$14.27	$14.33	$14.04	11,937
2019-08-12	$14.28	$14.34	$14.28	$14.34	$14.05	5,089
2019-08-09	$14.26	$14.36	$14.20	$14.23	$13.94	40,664
2019-08-08	$14.32	$14.32	$14.25	$14.29	$14.00	18,072
2019-08-07	$14.24	$14.35	$14.19	$14.29	$14.00	30,182
2019-08-06	$14.20	$14.29	$14.17	$14.17	$13.89	22,828
2019-08-05	$14.29	$14.29	$14.18	$14.20	$13.91	41,741
2019-08-02	$14.23	$14.29	$14.23	$14.23	$13.94	88,852
2019-08-01	$14.23	$14.30	$14.20	$14.25	$13.96	98,233
2019-07-31	$14.13	$14.22	$14.13	$14.20	$13.91	18,547
2019-07-30	$14.08	$14.15	$14.03	$14.14	$13.86	22,455
2019-07-29	$13.99	$14.11	$13.99	$14.08	$13.80	20,526
2019-07-26	$13.90	$14.03	$13.90	$14.00	$13.72	75,933
2019-07-25	$13.93	$13.96	$13.91	$13.93	$13.65	34,798
2019-07-24	$13.86	$13.93	$13.86	$13.93	$13.65	18,564
2019-07-23	$13.84	$13.89	$13.84	$13.84	$13.56	13,220
2019-07-22	$13.81	$14.14	$13.79	$13.87	$13.59	59,773
2019-07-19	$13.78	$13.87	$13.76	$13.82	$13.54	40,867
2019-07-18	$13.78	$13.78	$13.75	$13.75	$13.47	3,058
2019-07-17	$13.77	$13.77	$13.71	$13.74	$13.46	13,334
2019-07-16	$13.73	$13.75	$13.70	$13.73	$13.45	22,992
2019-07-15	$13.74	$13.81	$13.73	$13.73	$13.45	28,692
2019-07-12	$13.79	$13.79	$13.70	$13.71	$13.43	20,921
2019-07-11	$13.77	$13.79	$13.76	$13.76	$13.44	5,588
2019-07-10	$13.72	$13.78	$13.72	$13.77	$13.45	10,751
2019-07-09	$13.67	$13.71	$13.64	$13.71	$13.39	24,039
2019-07-08	$13.63	$13.67	$13.63	$13.67	$13.35	19,650
2019-07-05	$13.65	$13.65	$13.62	$13.65	$13.33	6,385
2019-07-03	$13.66	$13.69	$13.66	$13.69	$13.37	10,656
2019-07-02	$13.64	$13.68	$13.64	$13.68	$13.36	22,861
2019-07-01	$13.69	$13.69	$13.64	$13.65	$13.33	14,264
2019-06-28	$13.65	$13.68	$13.63	$13.68	$13.36	4,043
2019-06-27	$13.65	$13.68	$13.61	$13.68	$13.36	11,675
2019-06-26	$13.65	$13.65	$13.62	$13.62	$13.31	5,226
2019-06-25	$13.63	$13.67	$13.62	$13.65	$13.33	14,710
2019-06-24	$13.63	$13.67	$13.62	$13.67	$13.35	13,755
2019-06-21	$13.60	$13.66	$13.56	$13.60	$13.28	34,271
2019-06-20	$13.60	$13.68	$13.60	$13.61	$13.29	10,100
2019-06-19	$13.62	$13.62	$13.56	$13.59	$13.27	14,757
2019-06-18	$13.62	$13.64	$13.61	$13.62	$13.30	20,734
2019-06-17	$13.61	$13.68	$13.61	$13.62	$13.30	6,043
2019-06-14	$13.60	$13.65	$13.60	$13.64	$13.32	11,051
2019-06-13	$13.67	$13.67	$13.59	$13.60	$13.28	17,950
2019-06-12	$13.65	$13.68	$13.65	$13.65	$13.29	4,623
2019-06-11	$13.67	$13.67	$13.64	$13.64	$13.28	10,764
2019-06-10	$13.65	$13.69	$13.63	$13.66	$13.30	10,360
2019-06-07	$13.69	$13.73	$13.64	$13.66	$13.30	25,522
2019-06-06	$13.71	$13.74	$13.67	$13.74	$13.38	15,185
2019-06-05	$13.73	$13.73	$13.65	$13.70	$13.34	4,213
2019-06-04	$13.71	$13.71	$13.65	$13.65	$13.29	15,591
2019-06-03	$13.76	$13.80	$13.69	$13.69	$13.33	16,581
2019-05-31	$13.66	$13.77	$13.66	$13.77	$13.41	21,919
2019-05-30	$13.67	$13.67	$13.60	$13.65	$13.29	12,139
2019-05-29	$13.63	$13.63	$13.60	$13.61	$13.25	8,013
2019-05-28	$13.61	$13.65	$13.61	$13.61	$13.25	5,037
2019-05-24	$13.54	$13.64	$13.54	$13.59	$13.23	16,290
2019-05-23	$13.52	$13.59	$13.50	$13.59	$13.23	14,742
2019-05-22	$13.48	$13.49	$13.46	$13.48	$13.12	7,864
2019-05-21	$13.57	$13.57	$13.44	$13.44	$13.08	51,738
2019-05-20	$13.61	$13.62	$13.56	$13.61	$13.25	11,282
2019-05-17	$13.62	$13.65	$13.60	$13.60	$13.24	21,135
2019-05-16	$13.58	$13.66	$13.58	$13.63	$13.26	23,840
2019-05-15	$13.62	$13.64	$13.62	$13.62	$13.26	2,423
2019-05-14	$13.58	$13.62	$13.56	$13.61	$13.25	4,079
2019-05-13	$13.61	$13.61	$13.55	$13.55	$13.15	22,816
2019-05-10	$13.63	$13.63	$13.59	$13.59	$13.19	678
2019-05-09	$13.62	$13.63	$13.58	$13.62	$13.22	5,511
2019-05-08	$13.57	$13.60	$13.57	$13.59	$13.19	2,260
2019-05-07	$13.57	$13.57	$13.56	$13.56	$13.16	770
2019-05-06	$13.63	$13.63	$13.54	$13.59	$13.19	9,686
2019-05-03	$13.56	$13.67	$13.56	$13.65	$13.25	26,541
2019-05-02	$13.54	$13.59	$13.54	$13.59	$13.19	10,723
2019-05-01	$13.49	$13.68	$13.48	$13.51	$13.11	15,483
2019-04-30	$13.46	$13.48	$13.46	$13.46	$13.06	12,163
2019-04-29	$13.45	$13.49	$13.45	$13.45	$13.05	7,169
2019-04-26	$13.43	$13.45	$13.40	$13.45	$13.05	6,775
2019-04-25	$13.42	$13.42	$13.35	$13.35	$12.95	9,613
2019-04-24	$13.36	$13.40	$13.35	$13.35	$12.95	3,884
2019-04-23	$13.35	$13.35	$13.35	$13.35	$12.95	3,856
2019-04-22	$13.33	$13.37	$13.31	$13.37	$12.97	8,785
2019-04-18	$13.36	$13.38	$13.31	$13.36	$12.96	8,975
2019-04-17	$13.39	$13.39	$13.39	$13.39	$12.99	2,397
2019-04-16	$13.39	$13.42	$13.36	$13.39	$12.99	12,700
2019-04-15	$13.41	$13.42	$13.39	$13.39	$12.99	5,101
2019-04-12	$13.38	$13.40	$13.38	$13.39	$12.99	983
2019-04-11	$13.48	$13.48	$13.44	$13.46	$13.02	7,720
2019-04-10	$13.47	$13.50	$13.41	$13.48	$13.04	7,844
2019-04-09	$13.47	$13.47	$13.39	$13.42	$12.98	11,402
2019-04-08	$13.41	$13.44	$13.40	$13.40	$12.96	3,414
2019-04-05	$13.45	$13.50	$13.41	$13.41	$12.97	29,013
2019-04-04	$13.42	$13.46	$13.42	$13.46	$13.02	6,321
2019-04-03	$13.41	$13.48	$13.41	$13.42	$12.98	21,872
2019-04-02	$13.40	$13.44	$13.38	$13.42	$12.98	6,135
2019-04-01	$13.40	$13.40	$13.37	$13.40	$12.96	14,437
2019-03-29	$13.35	$13.40	$13.35	$13.36	$12.92	23,923
2019-03-28	$13.42	$13.42	$13.37	$13.38	$12.94	29,343
2019-03-27	$13.36	$13.47	$13.36	$13.45	$13.01	11,204
2019-03-26	$13.36	$13.41	$13.36	$13.39	$12.95	14,265
2019-03-25	$13.40	$13.40	$13.35	$13.36	$12.92	12,324
2019-03-22	$13.33	$13.39	$13.32	$13.35	$12.91	26,499
2019-03-21	$13.32	$13.39	$13.26	$13.30	$12.86	21,012
2019-03-20	$13.33	$13.33	$13.27	$13.32	$12.89	5,455
2019-03-19	$13.28	$13.33	$13.25	$13.28	$12.84	17,456
2019-03-18	$13.23	$13.35	$13.23	$13.27	$12.83	11,160
2019-03-15	$13.18	$13.29	$13.14	$13.20	$12.77	27,023
2019-03-14	$13.23	$13.23	$13.17	$13.18	$12.75	4,421
2019-03-13	$13.32	$13.33	$13.30	$13.33	$12.85	7,905
2019-03-12	$13.31	$13.32	$13.30	$13.32	$12.84	3,375
2019-03-11	$13.19	$13.29	$13.17	$13.29	$12.81	32,288
2019-03-08	$13.21	$13.21	$13.09	$13.18	$12.70	28,330
2019-03-07	$13.11	$13.19	$13.11	$13.15	$12.68	22,592
2019-03-06	$13.13	$13.13	$13.07	$13.12	$12.65	9,593
2019-03-05	$13.09	$13.09	$13.07	$13.07	$12.60	10,300
2019-03-04	$13.04	$13.11	$13.04	$13.09	$12.62	54,337
2019-03-01	$13.01	$13.10	$13.01	$13.04	$12.57	19,750
2019-02-28	$13.06	$13.06	$13.02	$13.03	$12.56	11,288
2019-02-27	$12.99	$13.08	$12.99	$13.03	$12.56	31,037
2019-02-26	$13.03	$13.06	$13.03	$13.04	$12.57	11,679
2019-02-25	$12.94	$13.03	$12.94	$13.03	$12.56	22,243
2019-02-22	$13.01	$13.02	$12.90	$12.96	$12.49	28,916
2019-02-21	$12.98	$13.03	$12.98	$12.99	$12.52	25,873
2019-02-20	$12.96	$13.04	$12.93	$13.00	$12.53	36,429
2019-02-19	$12.92	$12.99	$12.92	$12.95	$12.48	18,152
2019-02-15	$12.93	$12.99	$12.93	$12.98	$12.51	11,917
2019-02-14	$12.94	$13.00	$12.94	$12.97	$12.50	6,902
2019-02-13	$13.01	$13.05	$13.00	$13.00	$12.49	24,214
2019-02-12	$13.02	$13.05	$13.00	$13.01	$12.50	19,824
2019-02-11	$12.98	$13.04	$12.98	$13.00	$12.49	11,854
2019-02-08	$12.90	$12.99	$12.90	$12.98	$12.47	23,280
2019-02-07	$12.81	$12.90	$12.81	$12.89	$12.38	9,954
2019-02-06	$12.85	$12.89	$12.85	$12.89	$12.38	16,787
2019-02-05	$12.82	$12.84	$12.82	$12.84	$12.33	8,045
2019-02-04	$12.79	$12.82	$12.77	$12.82	$12.31	36,376
2019-02-01	$12.78	$12.79	$12.75	$12.75	$12.25	62,918
2019-01-31	$12.75	$12.80	$12.75	$12.80	$12.30	57,694
2019-01-30	$12.76	$12.77	$12.74	$12.76	$12.26	31,711
2019-01-29	$12.74	$12.77	$12.72	$12.73	$12.23	14,249
2019-01-28	$12.74	$12.74	$12.71	$12.74	$12.24	13,394
2019-01-25	$12.77	$12.77	$12.72	$12.72	$12.22	16,453
2019-01-24	$12.73	$12.81	$12.73	$12.75	$12.25	30,070
2019-01-23	$12.71	$12.73	$12.69	$12.73	$12.23	9,179
2019-01-22	$12.78	$12.79	$12.71	$12.71	$12.21	8,554
2019-01-18	$12.83	$12.83	$12.73	$12.73	$12.23	11,642
2019-01-17	$12.81	$12.82	$12.79	$12.80	$12.30	18,350
2019-01-16	$12.85	$12.87	$12.80	$12.80	$12.30	7,489
2019-01-15	$12.88	$12.88	$12.84	$12.84	$12.34	1,706
2019-01-14	$12.70	$12.88	$12.70	$12.87	$12.36	24,139
2019-01-11	$12.78	$12.81	$12.77	$12.81	$12.26	19,191
2019-01-10	$12.71	$12.77	$12.71	$12.76	$12.22	8,892
2019-01-09	$12.74	$12.74	$12.65	$12.70	$12.15	13,260
2019-01-08	$12.65	$12.73	$12.65	$12.68	$12.14	36,056
2019-01-07	$12.63	$12.67	$12.63	$12.64	$12.10	14,072
2019-01-04	$12.61	$12.61	$12.54	$12.57	$12.03	28,430
2019-01-03	$12.51	$12.63	$12.51	$12.59	$12.05	52,504
2019-01-02	$12.39	$12.58	$12.39	$12.50	$11.97	60,164
2018-12-31	$12.36	$12.45	$12.36	$12.39	$11.86	66,732
2018-12-28	$12.36	$12.36	$12.30	$12.30	$11.77	56,880
2018-12-27	$12.35	$12.42	$12.33	$12.39	$11.86	40,780
2018-12-26	$12.41	$12.41	$12.28	$12.33	$11.80	54,764
2018-12-24	$12.35	$12.47	$12.35	$12.40	$11.87	24,779
2018-12-21	$12.50	$12.56	$12.50	$12.50	$11.97	13,219
2018-12-20	$12.52	$12.63	$12.50	$12.50	$11.97	18,753
2018-12-19	$12.67	$12.67	$12.55	$12.56	$12.02	10,512
2018-12-18	$12.58	$12.72	$12.56	$12.67	$12.13	33,110
2018-12-17	$12.66	$12.69	$12.57	$12.59	$12.05	12,744
2018-12-14	$12.59	$12.75	$12.51	$12.74	$12.20	28,751
2018-12-13	$12.64	$12.64	$12.58	$12.61	$12.07	9,546
2018-12-12	$12.65	$12.72	$12.64	$12.70	$12.11	26,901
2018-12-11	$12.70	$12.73	$12.68	$12.73	$12.14	31,966
2018-12-10	$12.67	$12.71	$12.67	$12.70	$12.11	1,490
2018-12-07	$12.69	$12.71	$12.69	$12.71	$12.12	40,707
2018-12-06	$12.58	$12.68	$12.58	$12.68	$12.10	40,951
2018-12-04	$12.49	$12.64	$12.49	$12.62	$12.04	24,465
2018-12-03	$12.45	$12.49	$12.44	$12.49	$11.91	20,937
2018-11-30	$12.41	$12.45	$12.41	$12.41	$11.84	23,609
2018-11-29	$12.29	$12.45	$12.29	$12.45	$11.88	21,405
2018-11-28	$12.23	$12.29	$12.23	$12.26	$11.70	17,481
2018-11-27	$12.21	$12.27	$12.21	$12.24	$11.68	13,149
2018-11-26	$12.23	$12.24	$12.19	$12.22	$11.66	22,559
2018-11-23	$12.25	$12.28	$12.21	$12.25	$11.69	19,580
2018-11-21	$12.22	$12.26	$12.18	$12.23	$11.67	12,729
2018-11-20	$12.23	$12.25	$12.22	$12.23	$11.67	22,226
2018-11-19	$12.27	$12.32	$12.23	$12.23	$11.67	13,460
2018-11-16	$12.37	$12.37	$12.23	$12.23	$11.67	12,268
2018-11-15	$12.36	$12.37	$12.32	$12.36	$11.79	11,566
2018-11-14	$12.29	$12.37	$12.29	$12.34	$11.77	12,971
2018-11-13	$12.27	$12.34	$12.27	$12.33	$11.72	9,647
2018-11-12	$12.27	$12.34	$12.27	$12.31	$11.70	27,186
2018-11-09	$12.23	$12.27	$12.23	$12.26	$11.65	17,441
2018-11-08	$12.21	$12.26	$12.21	$12.24	$11.63	7,616
2018-11-07	$12.19	$12.22	$12.17	$12.22	$11.62	25,318
2018-11-06	$12.20	$12.27	$12.14	$12.14	$11.54	25,328
2018-11-05	$12.21	$12.25	$12.19	$12.24	$11.63	16,399
2018-11-02	$12.25	$12.29	$12.25	$12.26	$11.65	5,107
2018-11-01	$12.19	$12.30	$12.19	$12.25	$11.64	23,471
2018-10-31	$12.20	$12.24	$12.20	$12.24	$11.63	19,161
2018-10-30	$12.26	$12.26	$12.21	$12.23	$11.62	9,858
2018-10-29	$12.23	$12.30	$12.23	$12.24	$11.63	9,478
2018-10-26	$12.27	$12.28	$12.27	$12.28	$11.67	9,685
2018-10-25	$12.18	$12.27	$12.17	$12.22	$11.62	22,954
2018-10-24	$12.38	$12.40	$12.18	$12.19	$11.59	58,877
2018-10-23	$12.33	$12.35	$12.31	$12.35	$11.74	11,328
2018-10-22	$12.29	$12.31	$12.28	$12.31	$11.70	60,313
2018-10-19	$12.16	$12.30	$12.16	$12.29	$11.68	25,379
2018-10-18	$12.13	$12.20	$12.13	$12.20	$11.60	26,321
2018-10-17	$12.13	$12.16	$12.13	$12.15	$11.55	15,466
2018-10-16	$12.20	$12.20	$12.13	$12.14	$11.54	44,248
2018-10-15	$12.17	$12.24	$12.17	$12.20	$11.60	18,544
2018-10-12	$12.20	$12.30	$12.20	$12.22	$11.62	15,412
2018-10-11	$12.30	$12.34	$12.23	$12.27	$11.62	18,404
2018-10-10	$12.25	$12.33	$12.25	$12.25	$11.60	25,031
2018-10-09	$12.36	$12.36	$12.27	$12.27	$11.62	20,040
2018-10-08	$12.39	$12.39	$12.35	$12.35	$11.70	16,760
2018-10-05	$12.38	$12.43	$12.38	$12.40	$11.74	16,593
2018-10-04	$12.37	$12.41	$12.37	$12.40	$11.74	30,832
2018-10-03	$12.45	$12.46	$12.39	$12.39	$11.73	38,749
2018-10-02	$12.43	$12.46	$12.41	$12.45	$11.79	8,160
2018-10-01	$12.44	$12.44	$12.41	$12.42	$11.77	8,971
2018-09-28	$12.41	$12.46	$12.41	$12.44	$11.78	12,704
2018-09-27	$12.41	$12.44	$12.39	$12.42	$11.76	23,984
2018-09-26	$12.40	$12.42	$12.38	$12.40	$11.74	35,224
2018-09-25	$12.37	$12.42	$12.35	$12.41	$11.75	40,773
2018-09-24	$12.33	$12.43	$12.33	$12.43	$11.77	21,381
2018-09-21	$12.42	$12.44	$12.41	$12.42	$11.76	10,666
2018-09-20	$12.41	$12.45	$12.41	$12.45	$11.79	22,081
2018-09-19	$12.38	$12.43	$12.37	$12.43	$11.77	42,294
2018-09-18	$12.42	$12.45	$12.41	$12.41	$11.75	27,858
2018-09-17	$12.50	$12.50	$12.44	$12.45	$11.79	35,081
2018-09-14	$12.54	$12.54	$12.50	$12.51	$11.85	31,886
2018-09-13	$12.56	$12.59	$12.55	$12.57	$11.90	8,867
2018-09-12	$12.62	$12.63	$12.62	$12.63	$11.92	7,366
2018-09-11	$12.58	$12.64	$12.58	$12.63	$11.92	10,066
2018-09-10	$12.62	$12.65	$12.62	$12.62	$11.91	8,275
2018-09-07	$12.60	$12.62	$12.58	$12.62	$11.91	23,557
2018-09-06	$12.63	$12.67	$12.62	$12.62	$11.91	28,561
2018-09-05	$12.65	$12.75	$12.62	$12.65	$11.94	63,472
2018-09-04	$12.80	$12.80	$12.71	$12.71	$11.99	28,207
2018-08-31	$12.74	$12.79	$12.74	$12.76	$12.04	13,874
2018-08-30	$12.75	$12.75	$12.73	$12.74	$12.02	8,710
2018-08-29	$12.78	$12.79	$12.73	$12.73	$12.01	12,176
2018-08-28	$12.78	$12.80	$12.77	$12.78	$12.06	9,786
2018-08-27	$12.80	$12.80	$12.79	$12.79	$12.07	4,355
2018-08-24	$12.79	$12.80	$12.78	$12.78	$12.06	8,291
2018-08-23	$12.80	$12.80	$12.78	$12.80	$12.08	7,301
2018-08-22	$12.80	$12.81	$12.77	$12.77	$12.05	10,548
2018-08-21	$12.81	$12.82	$12.80	$12.81	$12.09	6,391
2018-08-20	$12.80	$12.82	$12.79	$12.82	$12.10	15,566
2018-08-17	$12.84	$12.87	$12.79	$12.79	$12.07	7,222
2018-08-16	$12.77	$12.81	$12.77	$12.79	$12.07	24,423
2018-08-15	$12.78	$12.89	$12.78	$12.85	$12.13	17,613
2018-08-14	$12.83	$12.83	$12.79	$12.80	$12.08	5,401
2018-08-13	$12.87	$12.87	$12.83	$12.85	$12.08	11,212
2018-08-10	$12.83	$12.84	$12.82	$12.83	$12.07	7,752
2018-08-09	$12.86	$12.86	$12.82	$12.82	$12.06	7,360
2018-08-08	$12.89	$12.89	$12.79	$12.80	$12.04	19,400
2018-08-07	$12.84	$12.92	$12.82	$12.90	$12.13	19,402
2018-08-06	$12.83	$12.84	$12.83	$12.84	$12.07	2,282
2018-08-03	$12.82	$12.82	$12.76	$12.79	$12.03	5,393
2018-08-02	$12.77	$12.80	$12.73	$12.79	$12.03	15,109
2018-08-01	$12.78	$12.83	$12.73	$12.79	$12.03	13,367
2018-07-31	$12.78	$12.82	$12.76	$12.79	$12.03	11,858
2018-07-30	$12.80	$12.80	$12.76	$12.80	$12.04	12,927
2018-07-27	$12.78	$12.81	$12.78	$12.79	$12.03	9,558
2018-07-26	$12.80	$12.82	$12.77	$12.77	$12.01	20,330
2018-07-25	$12.82	$12.82	$12.80	$12.80	$12.04	14,058
2018-07-24	$12.88	$12.89	$12.86	$12.87	$12.10	5,511
2018-07-23	$12.91	$12.91	$12.88	$12.88	$12.11	23,260
2018-07-20	$12.90	$12.92	$12.89	$12.91	$12.14	13,986
2018-07-19	$12.85	$12.96	$12.85	$12.96	$12.19	21,500
2018-07-18	$12.90	$12.91	$12.82	$12.88	$12.11	32,092
2018-07-17	$12.93	$12.95	$12.89	$12.89	$12.12	19,753
2018-07-16	$12.91	$12.92	$12.87	$12.92	$12.15	16,497
2018-07-13	$12.88	$12.89	$12.86	$12.88	$12.11	12,159
2018-07-12	$12.84	$12.87	$12.84	$12.85	$12.08	2,862
2018-07-11	$12.89	$12.95	$12.87	$12.87	$12.06	10,603
2018-07-10	$12.87	$12.89	$12.87	$12.88	$12.07	4,696
2018-07-09	$12.94	$12.97	$12.88	$12.88	$12.07	26,278
2018-07-06	$12.91	$12.93	$12.91	$12.92	$12.11	19,382
2018-07-05	$12.79	$12.90	$12.79	$12.89	$12.08	14,883
2018-07-03	$12.85	$12.86	$12.81	$12.84	$12.03	8,170
2018-07-02	$12.78	$12.85	$12.78	$12.85	$12.04	11,035
2018-06-29	$12.82	$12.84	$12.78	$12.78	$11.98	10,691
2018-06-28	$12.80	$12.85	$12.80	$12.83	$12.02	27,269
2018-06-27	$12.80	$12.85	$12.80	$12.81	$12.01	19,731
2018-06-26	$12.77	$12.78	$12.77	$12.78	$11.98	2,094
2018-06-25	$12.79	$12.79	$12.76	$12.77	$11.97	12,802
2018-06-22	$12.75	$12.80	$12.75	$12.76	$11.96	10,563
2018-06-21	$12.78	$12.79	$12.77	$12.78	$11.98	11,010
2018-06-20	$12.78	$12.81	$12.72	$12.75	$11.95	20,444
2018-06-19	$12.85	$12.85	$12.78	$12.79	$11.99	36,367
2018-06-18	$12.78	$12.82	$12.78	$12.79	$11.99	17,838
2018-06-15	$12.87	$12.87	$12.66	$12.78	$11.98	29,650
2018-06-14	$12.83	$12.87	$12.83	$12.86	$12.05	9,194
2018-06-13	$12.92	$12.94	$12.80	$12.88	$12.03	29,546
2018-06-12	$12.89	$12.95	$12.89	$12.95	$12.09	10,998
2018-06-11	$12.89	$12.96	$12.87	$12.87	$12.02	29,304
2018-06-08	$12.88	$12.96	$12.88	$12.95	$12.09	14,389
2018-06-07	$12.94	$12.95	$12.94	$12.95	$12.09	12,411
2018-06-06	$12.94	$13.00	$12.86	$12.92	$12.07	24,559
2018-06-05	$13.01	$13.01	$12.95	$12.98	$12.12	23,507
2018-06-04	$13.05	$13.05	$12.96	$12.97	$12.11	30,031
2018-06-01	$13.04	$13.07	$13.04	$13.06	$12.20	7,166
2018-05-31	$13.02	$13.07	$12.99	$13.07	$12.21	9,156
2018-05-30	$13.01	$13.02	$12.95	$13.02	$12.16	14,665
2018-05-29	$12.99	$13.01	$12.98	$13.00	$12.14	5,531
2018-05-25	$12.94	$12.95	$12.93	$12.94	$12.09	17,789
2018-05-24	$12.89	$12.98	$12.89	$12.92	$12.07	12,876
2018-05-23	$12.88	$12.92	$12.85	$12.90	$12.05	21,157
2018-05-22	$12.85	$12.89	$12.85	$12.88	$12.03	22,969
2018-05-21	$12.86	$12.90	$12.85	$12.85	$12.00	23,839
2018-05-18	$12.92	$12.93	$12.87	$12.88	$12.03	30,419
2018-05-17	$12.90	$12.95	$12.89	$12.89	$12.04	27,378
2018-05-16	$12.95	$12.98	$12.93	$12.94	$12.09	12,666
2018-05-15	$12.96	$12.97	$12.94	$12.96	$12.10	21,918
2018-05-14	$13.00	$13.05	$13.00	$13.02	$12.16	21,299
2018-05-11	$13.03	$13.05	$13.01	$13.05	$12.14	31,058
2018-05-10	$13.01	$13.05	$13.01	$13.02	$12.12	11,041
2018-05-09	$13.02	$13.03	$13.00	$13.01	$12.11	3,847
2018-05-08	$13.04	$13.05	$13.03	$13.03	$12.12	14,535
2018-05-07	$13.04	$13.05	$13.03	$13.05	$12.14	9,700
2018-05-04	$13.01	$13.05	$13.01	$13.04	$12.13	12,185
2018-05-03	$12.98	$13.04	$12.98	$13.03	$12.12	18,616
2018-05-02	$12.99	$13.00	$12.96	$13.00	$12.10	12,114
2018-05-01	$12.99	$12.99	$12.95	$12.99	$12.09	9,333
2018-04-30	$12.94	$12.97	$12.94	$12.96	$12.06	6,389
2018-04-27	$12.92	$12.97	$12.87	$12.94	$12.04	22,415
2018-04-26	$12.87	$12.91	$12.84	$12.90	$12.00	10,307
2018-04-25	$12.98	$12.98	$12.81	$12.81	$11.92	55,473
2018-04-24	$12.91	$12.98	$12.89	$12.98	$12.08	18,299
2018-04-23	$13.01	$13.04	$12.92	$12.95	$12.05	24,416
2018-04-20	$13.09	$13.09	$13.00	$13.01	$12.10	12,795
2018-04-19	$13.04	$13.04	$12.99	$13.03	$12.12	18,920
2018-04-18	$13.02	$13.10	$13.02	$13.04	$12.13	23,763
2018-04-17	$13.05	$13.13	$13.05	$13.09	$12.18	20,860
2018-04-16	$13.11	$13.11	$13.08	$13.08	$12.17	5,600
2018-04-13	$13.13	$13.13	$13.07	$13.07	$12.16	4,319
2018-04-12	$13.10	$13.12	$13.05	$13.06	$12.15	11,454
2018-04-11	$13.13	$13.19	$13.13	$13.18	$12.22	33,493
2018-04-10	$13.18	$13.18	$13.10	$13.15	$12.19	50,616
2018-04-09	$13.16	$13.23	$13.16	$13.18	$12.22	20,957
2018-04-06	$13.19	$13.24	$13.19	$13.24	$12.27	12,951
2018-04-05	$13.11	$13.19	$13.11	$13.17	$12.21	13,249
2018-04-04	$13.15	$13.15	$13.12	$13.15	$12.19	1,556
2018-04-03	$13.11	$13.15	$13.11	$13.14	$12.18	9,562
2018-04-02	$13.18	$13.20	$13.12	$13.15	$12.19	11,450
2018-03-29	$13.09	$13.19	$13.09	$13.19	$12.23	11,730
2018-03-28	$13.13	$13.17	$13.13	$13.13	$12.17	16,307
2018-03-27	$13.11	$13.15	$13.09	$13.10	$12.14	11,270
2018-03-26	$13.17	$13.17	$13.12	$13.15	$12.19	10,919
2018-03-23	$13.17	$13.17	$13.14	$13.15	$12.19	5,623
2018-03-22	$13.15	$13.20	$13.15	$13.16	$12.20	4,768
2018-03-21	$13.11	$13.15	$13.11	$13.13	$12.17	5,819
2018-03-20	$13.21	$13.21	$13.12	$13.13	$12.17	6,704
2018-03-19	$13.15	$13.23	$13.15	$13.19	$12.23	21,182
2018-03-16	$13.15	$13.19	$13.15	$13.17	$12.21	7,146
2018-03-15	$13.22	$13.22	$13.19	$13.19	$12.23	2,697
2018-03-14	$13.29	$13.29	$13.18	$13.18	$12.22	17,274
2018-03-13	$13.33	$13.33	$13.28	$13.32	$12.30	13,758
2018-03-12	$13.32	$13.35	$13.31	$13.31	$12.29	6,121
2018-03-09	$13.32	$13.32	$13.26	$13.30	$12.28	15,537
2018-03-08	$13.30	$13.33	$13.27	$13.27	$12.26	15,500
2018-03-07	$13.32	$13.34	$13.30	$13.32	$12.30	8,701
2018-03-06	$13.34	$13.36	$13.31	$13.31	$12.29	9,974
2018-03-05	$13.48	$13.48	$13.31	$13.32	$12.30	27,546
2018-03-02	$13.44	$13.45	$13.43	$13.43	$12.40	16,944
2018-03-01	$13.53	$13.53	$13.47	$13.47	$12.44	13,853
2018-02-28	$13.45	$13.54	$13.39	$13.53	$12.50	30,826
2018-02-27	$13.53	$13.53	$13.44	$13.45	$12.42	7,306
2018-02-26	$13.46	$13.55	$13.44	$13.46	$12.43	14,336
2018-02-23	$13.48	$13.48	$13.38	$13.44	$12.41	15,490
2018-02-22	$13.53	$13.53	$13.37	$13.40	$12.38	13,471
2018-02-21	$13.39	$13.59	$13.28	$13.54	$12.51	105,349
2018-02-20	$13.65	$13.65	$13.46	$13.50	$12.47	9,689
2018-02-16	$13.44	$13.52	$13.43	$13.51	$12.48	28,353
2018-02-15	$13.40	$13.50	$13.36	$13.44	$12.41	20,832
2018-02-14	$13.40	$13.43	$13.36	$13.42	$12.40	27,636
2018-02-13	$13.45	$13.49	$13.38	$13.48	$12.40	38,732
2018-02-12	$13.40	$13.49	$12.42	$13.47	$12.39	106,440
2018-02-09	$13.50	$13.52	$13.47	$13.49	$12.41	28,197
2018-02-08	$13.64	$13.64	$13.50	$13.51	$12.43	45,786
2018-02-07	$13.55	$13.74	$13.55	$13.62	$12.53	33,461
2018-02-06	$13.45	$13.55	$13.45	$13.55	$12.47	13,573
2018-02-05	$13.51	$13.51	$13.45	$13.48	$12.40	33,116
2018-02-02	$13.69	$13.69	$13.46	$13.53	$12.45	27,489
2018-02-01	$13.74	$13.76	$13.64	$13.69	$12.60	7,387
2018-01-31	$13.65	$13.73	$13.65	$13.67	$12.58	37,792
2018-01-30	$13.88	$13.98	$13.66	$13.72	$12.62	95,714
2018-01-29	$13.96	$14.00	$13.84	$13.94	$12.83	55,707
2018-01-26	$14.11	$14.11	$14.07	$14.08	$12.95	25,526
2018-01-25	$14.14	$14.18	$14.06	$14.12	$12.99	27,156
2018-01-24	$14.19	$14.19	$14.14	$14.14	$13.01	13,034
2018-01-23	$14.13	$14.23	$14.13	$14.17	$13.04	17,031
2018-01-22	$14.15	$14.22	$14.11	$14.13	$13.00	16,409
2018-01-19	$14.17	$14.20	$14.17	$14.17	$13.04	7,689
2018-01-18	$14.18	$14.21	$14.16	$14.16	$13.03	8,004
2018-01-17	$14.22	$14.26	$14.19	$14.19	$13.06	28,492
2018-01-16	$14.20	$14.25	$14.20	$14.24	$13.10	9,169
2018-01-12	$14.24	$14.25	$14.18	$14.22	$13.08	14,473
2018-01-11	$14.23	$14.26	$14.23	$14.24	$13.10	4,633
2018-01-10	$14.21	$14.30	$14.21	$14.21	$13.03	8,281
2018-01-09	$14.36	$14.36	$14.28	$14.29	$13.10	18,143
2018-01-08	$14.37	$14.46	$14.32	$14.33	$13.13	15,643
2018-01-05	$14.53	$14.53	$14.37	$14.38	$13.18	9,511
2018-01-04	$14.43	$14.53	$14.43	$14.44	$13.24	8,263
2018-01-03	$14.34	$14.44	$14.33	$14.44	$13.24	11,490
2018-01-02	$14.21	$14.32	$14.21	$14.32	$13.13	29,891
2017-12-29	$14.34	$14.44	$14.28	$14.34	$13.14	50,513
2017-12-28	$14.26	$14.37	$14.26	$14.32	$13.13	20,264
2017-12-27	$14.29	$14.35	$14.28	$14.33	$13.13	11,683
2017-12-26	$14.22	$14.28	$14.21	$14.26	$13.07	3,991
2017-12-22	$14.20	$14.26	$14.18	$14.22	$13.03	7,417
2017-12-21	$14.41	$14.41	$14.21	$14.22	$13.03	29,626
2017-12-20	$14.39	$14.43	$14.33	$14.43	$13.23	7,785
2017-12-19	$14.50	$14.50	$14.39	$14.47	$13.26	9,673
2017-12-18	$14.39	$14.49	$14.35	$14.46	$13.25	36,196
2017-12-15	$14.46	$14.46	$14.34	$14.37	$13.17	22,968
2017-12-14	$14.43	$14.45	$14.39	$14.43	$13.23	12,078
2017-12-13	$14.42	$14.44	$14.36	$14.44	$13.19	10,834
2017-12-12	$14.43	$14.45	$14.42	$14.42	$13.17	7,718
2017-12-11	$14.44	$14.44	$14.43	$14.44	$13.19	2,466
2017-12-08	$14.43	$14.47	$14.40	$14.40	$13.15	19,910
2017-12-07	$14.43	$14.48	$14.41	$14.41	$13.16	10,857
2017-12-06	$14.48	$14.54	$14.48	$14.50	$13.24	16,286
2017-12-05	$14.35	$14.45	$14.35	$14.44	$13.19	15,750
2017-12-04	$14.41	$14.43	$14.38	$14.38	$13.13	15,245
2017-12-01	$14.38	$14.49	$14.38	$14.44	$13.19	27,709
2017-11-30	$14.44	$14.47	$14.42	$14.46	$13.21	13,132
2017-11-29	$14.58	$14.58	$14.48	$14.48	$13.22	13,817
2017-11-28	$14.69	$14.69	$14.46	$14.54	$13.28	12,788
2017-11-27	$14.75	$14.75	$14.68	$14.68	$13.41	9,421
2017-11-24	$14.78	$14.78	$14.78	$14.78	$13.50	9
2017-11-22	$14.80	$14.87	$14.78	$14.78	$13.50	4,780
2017-11-21	$14.79	$14.79	$14.77	$14.79	$13.50	3,775
2017-11-20	$14.79	$14.79	$14.77	$14.77	$13.49	1,252
2017-11-17	$14.82	$14.89	$14.81	$14.81	$13.52	3,342
2017-11-16	$14.73	$14.86	$14.73	$14.79	$13.50	8,205
2017-11-15	$14.87	$14.87	$14.75	$14.79	$13.50	5,523
2017-11-14	$14.68	$14.81	$14.68	$14.81	$13.53	4,910
2017-11-13	$14.64	$14.74	$14.64	$14.74	$13.41	4,588
2017-11-10	$14.76	$14.76	$14.68	$14.68	$13.36	2,714
2017-11-09	$14.73	$14.84	$14.72	$14.78	$13.45	16,024
2017-11-08	$14.56	$14.80	$14.56	$14.80	$13.46	9,147
2017-11-07	$14.39	$14.58	$14.39	$14.58	$13.26	15,402
2017-11-06	$14.42	$14.58	$14.36	$14.36	$13.06	31,126
2017-11-03	$14.33	$14.42	$14.33	$14.42	$13.12	8,976
2017-11-02	$14.61	$14.61	$14.35	$14.35	$13.06	23,933
2017-11-01	$14.40	$14.62	$14.36	$14.51	$13.20	9,546
2017-10-31	$14.39	$14.41	$14.34	$14.39	$13.09	4,864
2017-10-30	$14.29	$14.45	$14.29	$14.43	$13.13	11,405
2017-10-27	$14.32	$14.33	$14.28	$14.29	$13.00	19,213
2017-10-26	$14.43	$14.43	$14.34	$14.34	$13.05	7,964
2017-10-25	$14.58	$14.58	$14.39	$14.39	$13.09	14,872
2017-10-24	$14.64	$14.65	$14.58	$14.59	$13.27	26,980
2017-10-23	$14.69	$14.71	$14.69	$14.71	$13.38	1,815
2017-10-20	$14.66	$14.71	$14.66	$14.69	$13.37	7,534
2017-10-19	$14.64	$14.71	$14.64	$14.71	$13.38	3,028
2017-10-18	$14.68	$14.69	$14.67	$14.69	$13.36	5,987
2017-10-17	$14.68	$14.72	$14.68	$14.69	$13.36	6,829
2017-10-16	$14.74	$14.74	$14.69	$14.70	$13.37	5,325
2017-10-13	$14.79	$14.80	$14.74	$14.74	$13.41	10,583
2017-10-12	$14.80	$14.87	$14.80	$14.82	$13.48	1,945
2017-10-11	$14.82	$14.82	$14.79	$14.80	$13.42	5,434
2017-10-10	$14.72	$14.85	$14.72	$14.82	$13.43	16,480
2017-10-09	$14.69	$14.81	$14.67	$14.78	$13.40	16,828
2017-10-06	$14.72	$14.74	$14.72	$14.74	$13.36	1,994
2017-10-05	$14.75	$14.75	$14.65	$14.65	$13.28	21,774
2017-10-04	$14.61	$14.78	$14.61	$14.78	$13.40	20,106
2017-10-03	$14.61	$14.65	$14.61	$14.63	$13.26	7,262
2017-10-02	$14.58	$14.65	$14.58	$14.61	$13.24	5,381
2017-09-29	$14.63	$14.65	$14.57	$14.65	$13.28	13,373
2017-09-28	$14.47	$14.66	$14.45	$14.63	$13.26	36,682
2017-09-27	$14.51	$14.73	$14.45	$14.48	$13.13	29,379
2017-09-26	$14.46	$14.54	$14.46	$14.53	$13.17	18,117
2017-09-25	$14.48	$14.49	$14.43	$14.45	$13.10	11,469
2017-09-22	$14.42	$14.49	$14.41	$14.49	$13.14	14,728
2017-09-21	$14.52	$14.52	$14.30	$14.31	$12.97	23,853
2017-09-20	$14.55	$14.57	$14.50	$14.50	$13.14	7,001
2017-09-19	$14.49	$14.57	$14.49	$14.56	$13.20	4,192
2017-09-18	$14.48	$14.58	$14.48	$14.55	$13.19	8,724
2017-09-15	$14.53	$14.64	$14.52	$14.53	$13.17	10,190
2017-09-14	$14.59	$14.59	$14.52	$14.55	$13.19	1,711
2017-09-13	$14.71	$14.71	$14.55	$14.63	$13.21	15,737
2017-09-12	$14.70	$14.70	$14.50	$14.59	$13.18	3,200
2017-09-11	$14.58	$14.59	$14.52	$14.52	$13.12	3,696
2017-09-08	$14.57	$14.57	$14.45	$14.54	$13.13	5,561
2017-09-07	$14.58	$14.65	$14.56	$14.57	$13.16	1,859
2017-09-06	$14.54	$14.54	$14.52	$14.53	$13.12	10,505
2017-09-05	$14.55	$14.55	$14.45	$14.52	$13.12	29,792
2017-09-01	$14.51	$14.53	$14.40	$14.44	$13.04	9,762
2017-08-31	$14.50	$14.52	$14.49	$14.50	$13.10	6,709
2017-08-30	$14.50	$14.50	$14.49	$14.49	$13.09	1,402
2017-08-29	$14.43	$14.54	$14.43	$14.54	$13.13	19,427
2017-08-28	$14.43	$14.44	$14.40	$14.42	$13.02	953
2017-08-25	$14.41	$14.45	$14.40	$14.43	$13.03	8,700
2017-08-24	$14.47	$14.48	$14.38	$14.40	$13.01	11,712
2017-08-23	$14.46	$14.53	$14.44	$14.44	$13.04	10,787
2017-08-22	$14.47	$14.54	$14.45	$14.48	$13.08	12,414
2017-08-21	$14.50	$14.50	$14.45	$14.46	$13.06	8,716
2017-08-18	$14.44	$14.52	$14.40	$14.52	$13.12	21,417
2017-08-17	$14.44	$14.47	$14.37	$14.42	$13.02	16,803
2017-08-16	$14.36	$14.44	$14.34	$14.42	$13.02	40,179
2017-08-15	$14.51	$14.52	$14.47	$14.47	$13.07	2,752
2017-08-14	$14.58	$14.58	$14.53	$14.53	$13.12	5,651
2017-08-11	$14.50	$14.60	$14.50	$14.55	$13.14	7,631
2017-08-10	$14.66	$14.67	$14.58	$14.58	$13.12	6,690
2017-08-09	$14.78	$14.78	$14.66	$14.66	$13.19	12,996
2017-08-08	$14.78	$14.78	$14.67	$14.67	$13.20	12,352
2017-08-07	$14.66	$14.80	$14.66	$14.79	$13.31	17,390
2017-08-04	$14.76	$14.76	$14.74	$14.76	$13.28	1,760
2017-08-03	$14.84	$14.88	$14.79	$14.79	$13.31	16,728
2017-08-02	$14.83	$14.85	$14.62	$14.81	$13.33	46,113
2017-08-01	$14.81	$14.81	$14.65	$14.67	$13.20	18,871
2017-07-31	$14.65	$14.68	$14.58	$14.58	$13.12	20,685
2017-07-28	$14.56	$14.65	$14.53	$14.61	$13.15	10,776
2017-07-27	$14.61	$14.62	$14.56	$14.56	$13.10	4,403
2017-07-26	$14.65	$14.65	$14.57	$14.58	$13.12	4,214
2017-07-25	$14.60	$14.64	$14.55	$14.63	$13.17	19,018
2017-07-24	$14.59	$14.63	$14.53	$14.56	$13.10	7,089
2017-07-21	$14.54	$14.59	$14.50	$14.59	$13.13	11,227
2017-07-20	$14.43	$14.53	$14.42	$14.52	$13.07	16,555
2017-07-19	$14.38	$14.43	$14.38	$14.41	$12.96	6,586
2017-07-18	$14.35	$14.41	$14.35	$14.40	$12.96	12,395
2017-07-17	$14.43	$14.43	$14.34	$14.43	$12.99	16,535
2017-07-14	$14.38	$14.43	$14.34	$14.43	$12.99	7,197
2017-07-13	$14.39	$14.42	$14.32	$14.32	$12.89	4,585
2017-07-12	$14.28	$14.38	$14.28	$14.38	$12.94	11,446
2017-07-11	$14.18	$14.30	$14.18	$14.30	$12.82	10,332
2017-07-10	$14.23	$14.24	$14.22	$14.23	$12.76	3,819
2017-07-07	$14.22	$14.22	$14.20	$14.22	$12.75	22,721
2017-07-06	$14.26	$14.26	$14.21	$14.23	$12.76	9,678
2017-07-05	$14.36	$14.36	$14.22	$14.24	$12.77	14,361
2017-07-03	$14.33	$14.33	$14.29	$14.29	$12.81	4,741
2017-06-30	$14.23	$14.27	$14.20	$14.24	$12.77	21,199
2017-06-29	$14.28	$14.30	$14.21	$14.22	$12.75	23,903
2017-06-28	$14.37	$14.39	$14.33	$14.36	$12.87	2,716
2017-06-27	$14.40	$14.40	$14.32	$14.32	$12.84	20,550
2017-06-26	$14.40	$14.44	$14.39	$14.39	$12.90	4,498
2017-06-23	$14.41	$14.41	$14.37	$14.40	$12.91	7,516
2017-06-22	$14.34	$14.39	$14.34	$14.38	$12.90	5,357
2017-06-21	$14.35	$14.41	$14.30	$14.34	$12.86	23,323
2017-06-20	$14.36	$14.41	$14.31	$14.36	$12.88	39,845
2017-06-19	$14.40	$14.42	$14.38	$14.38	$12.89	11,354
2017-06-16	$14.44	$14.44	$14.37	$14.40	$12.91	15,442
2017-06-15	$14.35	$14.35	$14.34	$14.35	$12.87	6,998
2017-06-14	$14.38	$14.38	$14.34	$14.35	$12.87	6,508
2017-06-13	$14.31	$14.32	$14.30	$14.32	$12.84	4,592
2017-06-12	$14.39	$14.39	$14.34	$14.35	$12.82	6,695
2017-06-09	$14.40	$14.42	$14.38	$14.39	$12.86	9,237
2017-06-08	$14.46	$14.46	$14.40	$14.40	$12.86	3,283
2017-06-07	$14.41	$14.44	$14.41	$14.42	$12.88	6,744
2017-06-06	$14.44	$14.47	$14.43	$14.43	$12.89	15,435
2017-06-05	$14.41	$14.45	$14.37	$14.45	$12.91	11,181
2017-06-02	$14.45	$14.47	$14.41	$14.42	$12.88	7,115
2017-06-01	$14.45	$14.46	$14.41	$14.43	$12.89	14,322
2017-05-31	$14.35	$14.43	$14.35	$14.43	$12.89	5,085
2017-05-30	$14.33	$14.35	$14.33	$14.35	$12.82	7,001
2017-05-26	$14.30	$14.39	$14.26	$14.33	$12.80	8,673
2017-05-25	$14.38	$14.38	$14.29	$14.31	$12.78	2,992
2017-05-24	$14.37	$14.38	$14.33	$14.35	$12.82	140
2017-05-23	$14.37	$14.37	$14.37	$14.37	$12.84	1,640
2017-05-22	$14.33	$14.34	$14.31	$14.34	$12.81	3,930
2017-05-19	$14.27	$14.30	$14.27	$14.30	$12.78	7,518
2017-05-18	$14.39	$14.41	$14.22	$14.27	$12.75	27,554
2017-05-17	$14.31	$14.40	$14.31	$14.38	$12.85	19,374
2017-05-16	$14.35	$14.37	$14.32	$14.35	$12.82	16,670
2017-05-15	$14.29	$14.35	$14.29	$14.35	$12.82	15,730
2017-05-12	$14.22	$14.29	$14.22	$14.29	$12.77	24,675
2017-05-11	$14.15	$14.16	$14.11	$14.11	$12.61	25,966
2017-05-10	$14.27	$14.27	$14.16	$14.17	$12.61	34,220
2017-05-09	$14.44	$14.44	$14.22	$14.25	$12.68	26,798
2017-05-08	$14.35	$14.37	$14.27	$14.28	$12.71	26,654
2017-05-05	$14.44	$14.45	$14.35	$14.38	$12.80	18,800
2017-05-04	$14.47	$14.48	$14.45	$14.45	$12.86	3,524
2017-05-03	$14.42	$14.48	$14.42	$14.48	$12.89	5,337
2017-05-02	$14.47	$14.48	$14.46	$14.46	$12.87	5,880
2017-05-01	$14.49	$14.49	$14.41	$14.49	$12.90	3,300
2017-04-28	$14.45	$14.47	$14.40	$14.46	$12.87	19,701
2017-04-27	$14.56	$14.56	$14.45	$14.45	$12.86	20,810
2017-04-26	$14.53	$14.75	$14.53	$14.58	$12.98	6,360
2017-04-25	$14.63	$14.63	$14.52	$14.52	$12.92	14,562
2017-04-24	$14.72	$14.73	$14.65	$14.66	$13.05	7,271
2017-04-21	$14.55	$14.85	$14.55	$14.84	$13.21	36,028
2017-04-20	$14.46	$14.53	$14.43	$14.52	$12.92	8,117
2017-04-19	$14.38	$14.42	$14.38	$14.38	$12.80	1,984
2017-04-18	$14.47	$14.47	$14.41	$14.45	$12.86	8,175
2017-04-17	$14.36	$14.45	$14.36	$14.40	$12.82	6,044
2017-04-13	$14.42	$14.42	$14.37	$14.38	$12.80	4,703
2017-04-12	$14.44	$14.44	$14.34	$14.40	$12.82	11,866
2017-04-11	$14.43	$14.43	$14.35	$14.41	$12.83	7,211
2017-04-10	$14.31	$14.41	$14.31	$14.41	$12.78	2,383
2017-04-07	$14.28	$14.36	$14.28	$14.31	$12.69	5,375
2017-04-06	$14.28	$14.33	$14.28	$14.28	$12.66	15,527
2017-04-05	$14.29	$14.33	$14.29	$14.33	$12.71	2,690
2017-04-04	$14.29	$14.35	$14.29	$14.30	$12.68	10,768
2017-04-03	$14.35	$14.35	$14.28	$14.33	$12.71	6,339
2017-03-31	$14.25	$14.26	$14.20	$14.26	$12.65	2,354
2017-03-30	$14.23	$14.23	$14.18	$14.22	$12.61	7,434
2017-03-29	$14.24	$14.30	$14.23	$14.25	$12.64	12,812
2017-03-28	$14.35	$14.36	$14.26	$14.26	$12.65	9,222
2017-03-27	$14.33	$14.33	$14.28	$14.28	$12.66	7,488
2017-03-24	$14.28	$14.31	$14.27	$14.29	$12.67	8,294
2017-03-23	$14.28	$14.28	$14.25	$14.28	$12.66	13,834
2017-03-22	$14.24	$14.30	$14.24	$14.28	$12.66	3,379
2017-03-21	$14.26	$14.27	$14.14	$14.27	$12.65	10,359
2017-03-20	$14.13	$14.22	$14.12	$14.22	$12.61	2,894
2017-03-17	$14.08	$14.12	$14.08	$14.12	$12.52	4,359
2017-03-16	$14.13	$14.13	$14.04	$14.06	$12.47	8,989
2017-03-15	$14.05	$14.14	$14.01	$14.11	$12.51	5,492
2017-03-14	$13.87	$14.03	$13.87	$14.03	$12.44	2,953
2017-03-13	$13.94	$13.96	$13.88	$13.88	$12.31	6,260
2017-03-10	$13.99	$14.00	$13.91	$14.00	$12.37	6,581
2017-03-09	$13.97	$14.01	$13.90	$13.97	$12.34	29,177
2017-03-08	$14.04	$14.08	$14.00	$14.00	$12.37	15,168
2017-03-07	$14.16	$14.16	$14.06	$14.06	$12.42	6,450
2017-03-06	$14.12	$14.12	$14.07	$14.12	$12.47	6,240
2017-03-03	$14.10	$14.17	$14.10	$14.10	$12.46	29,554
2017-03-02	$14.20	$14.21	$14.12	$14.17	$12.52	24,553
2017-03-01	$14.24	$14.26	$14.16	$14.19	$12.54	17,574
2017-02-28	$14.25	$14.29	$14.25	$14.28	$12.61	9,646
2017-02-27	$14.28	$14.28	$14.21	$14.25	$12.59	9,840
2017-02-24	$14.27	$14.29	$14.21	$14.28	$12.61	7,964
2017-02-23	$14.23	$14.27	$14.17	$14.17	$12.52	16,306
2017-02-22	$14.08	$14.14	$14.08	$14.13	$12.48	7,173
2017-02-21	$14.03	$14.08	$14.03	$14.06	$12.42	14,890
2017-02-17	$14.03	$14.05	$14.00	$14.05	$12.41	8,029
2017-02-16	$13.92	$14.02	$13.92	$14.02	$12.39	33,253
2017-02-15	$13.93	$14.01	$13.91	$13.96	$12.33	18,262
2017-02-14	$14.01	$14.04	$13.93	$13.98	$12.35	30,482
2017-02-13	$14.08	$14.08	$14.00	$14.01	$12.38	9,000
2017-02-10	$14.09	$14.13	$14.07	$14.12	$12.43	10,925
2017-02-09	$14.10	$14.11	$14.07	$14.11	$12.42	5,706
2017-02-08	$14.07	$14.19	$14.07	$14.10	$12.41	7,601
2017-02-07	$14.06	$14.09	$14.04	$14.08	$12.39	4,568
2017-02-06	$14.08	$14.08	$14.03	$14.03	$12.35	15,470
2017-02-03	$14.04	$14.05	$14.04	$14.04	$12.35	7,849
2017-02-02	$14.02	$14.03	$14.01	$14.03	$12.35	6,969
2017-02-01	$13.95	$14.01	$13.86	$14.01	$12.33	27,761
2017-01-31	$13.81	$13.90	$13.81	$13.90	$12.23	20,712
2017-01-30	$13.85	$13.85	$13.80	$13.80	$12.15	8,071
2017-01-27	$13.80	$13.87	$13.79	$13.81	$12.15	21,635
2017-01-26	$13.83	$13.83	$13.79	$13.80	$12.14	6,262
2017-01-25	$13.85	$13.86	$13.80	$13.80	$12.14	17,754
2017-01-24	$13.84	$13.92	$13.84	$13.89	$12.22	14,351
2017-01-23	$13.87	$13.96	$13.80	$13.94	$12.27	14,149
2017-01-20	$13.82	$13.82	$13.77	$13.77	$12.12	6,127
2017-01-19	$13.85	$13.89	$13.81	$13.85	$12.19	18,739
2017-01-18	$13.93	$13.95	$13.89	$13.90	$12.23	11,514
2017-01-17	$13.98	$14.05	$13.95	$13.96	$12.28	5,245
2017-01-13	$13.99	$14.00	$13.89	$13.94	$12.27	16,243
2017-01-12	$13.93	$14.11	$13.93	$13.99	$12.31	20,065
2017-01-11	$13.89	$14.01	$13.88	$13.91	$12.24	41,441
2017-01-10	$14.01	$14.02	$13.99	$13.99	$12.26	9,762
2017-01-09	$13.98	$14.01	$13.95	$13.98	$12.25	10,001
2017-01-06	$13.94	$13.98	$13.85	$13.90	$12.18	7,451
2017-01-05	$13.87	$13.92	$13.87	$13.91	$12.19	4,744
2017-01-04	$13.74	$13.86	$13.74	$13.86	$12.15	17,579
2017-01-03	$13.73	$13.78	$13.68	$13.78	$12.08	18,189
2016-12-30	$13.73	$13.74	$13.67	$13.72	$12.03	34,351
2016-12-29	$13.70	$13.77	$13.70	$13.71	$12.01	29,913
2016-12-28	$13.59	$13.70	$13.58	$13.70	$12.01	24,282
2016-12-27	$13.62	$13.68	$13.59	$13.68	$11.99	25,705
2016-12-23	$13.74	$13.78	$13.71	$13.72	$12.03	7,494
2016-12-22	$13.74	$13.79	$13.74	$13.76	$12.06	21,398
2016-12-21	$13.73	$13.74	$13.68	$13.74	$12.04	8,679
2016-12-20	$13.69	$13.74	$13.67	$13.74	$12.05	14,150
2016-12-19	$13.76	$13.78	$13.73	$13.74	$12.04	6,132
2016-12-16	$13.68	$13.78	$13.66	$13.78	$12.08	24,273
2016-12-15	$13.74	$13.74	$13.63	$13.68	$11.99	16,732
2016-12-14	$13.75	$13.79	$13.74	$13.79	$12.09	17,702
2016-12-13	$13.71	$13.75	$13.64	$13.74	$12.04	18,741
2016-12-12	$13.76	$13.76	$13.65	$13.73	$11.99	21,003
2016-12-09	$13.79	$13.79	$13.70	$13.78	$12.03	23,640
2016-12-08	$13.86	$13.86	$13.73	$13.78	$12.03	9,279
2016-12-07	$13.60	$13.82	$13.60	$13.80	$12.05	49,739
2016-12-06	$13.39	$13.55	$13.36	$13.54	$11.82	55,658
2016-12-05	$13.34	$13.43	$13.31	$13.40	$11.70	39,533
2016-12-02	$13.35	$13.45	$13.29	$13.39	$11.69	20,229
2016-12-01	$13.61	$13.61	$13.29	$13.38	$11.68	47,807
2016-11-30	$13.64	$13.64	$13.54	$13.64	$11.91	8,491
2016-11-29	$13.73	$13.73	$13.68	$13.69	$11.95	10,716
2016-11-28	$13.98	$13.98	$13.35	$13.76	$12.01	122,592
2016-11-25	$13.95	$13.95	$13.89	$13.91	$12.14	1,838
2016-11-23	$13.80	$13.93	$13.80	$13.92	$12.15	2,949
2016-11-22	$13.84	$14.13	$13.77	$13.94	$12.17	27,878
2016-11-21	$13.96	$13.97	$13.80	$13.94	$12.17	15,852
2016-11-18	$13.91	$13.96	$13.78	$13.90	$12.14	24,746
2016-11-17	$13.92	$13.92	$13.72	$13.91	$12.14	24,624
2016-11-16	$13.92	$13.95	$13.70	$13.90	$12.14	21,414
2016-11-15	$13.54	$14.02	$13.54	$13.90	$12.14	53,432
2016-11-14	$13.95	$13.95	$13.42	$13.52	$11.80	72,339
2016-11-11	$14.02	$14.02	$13.99	$14.01	$12.23	10,171
2016-11-10	$14.59	$14.59	$14.02	$14.02	$12.24	52,979
2016-11-09	$14.65	$14.66	$14.60	$14.64	$12.73	10,270
2016-11-08	$14.61	$14.76	$14.61	$14.75	$12.83	10,919
2016-11-07	$14.57	$14.63	$14.57	$14.59	$12.69	5,806
2016-11-04	$14.66	$14.66	$14.64	$14.65	$12.74	3,677
2016-11-03	$14.66	$14.66	$14.61	$14.63	$12.72	6,721
2016-11-02	$14.60	$14.66	$14.58	$14.66	$12.75	8,382
2016-11-01	$14.70	$14.70	$14.60	$14.61	$12.71	10,986
2016-10-31	$14.65	$14.66	$14.62	$14.65	$12.74	3,103
2016-10-28	$14.68	$14.68	$14.66	$14.67	$12.76	1,991
2016-10-27	$14.75	$14.76	$14.65	$14.71	$12.79	17,735
2016-10-26	$14.86	$14.87	$14.75	$14.75	$12.83	21,037
2016-10-25	$14.89	$14.89	$14.86	$14.87	$12.93	5,202
2016-10-24	$14.87	$14.88	$14.86	$14.88	$12.94	13,935
2016-10-21	$14.82	$14.93	$14.82	$14.91	$12.97	18,291
2016-10-20	$14.86	$14.97	$14.80	$14.80	$12.87	12,422
2016-10-19	$14.72	$14.87	$14.72	$14.85	$12.91	12,232
2016-10-18	$14.90	$14.95	$14.57	$14.70	$12.78	42,644
2016-10-17	$15.24	$15.24	$14.83	$14.85	$12.91	41,046
2016-10-14	$15.35	$15.44	$15.23	$15.26	$13.27	9,367
2016-10-13	$15.39	$15.51	$15.24	$15.43	$13.42	15,467
2016-10-12	$15.59	$15.59	$15.38	$15.38	$13.38	5,967
2016-10-11	$15.53	$15.75	$15.41	$15.66	$13.57	39,718
2016-10-10	$15.29	$15.69	$15.29	$15.61	$13.53	15,453
2016-10-07	$15.23	$15.31	$15.19	$15.26	$13.23	11,873
2016-10-06	$15.21	$15.30	$15.21	$15.27	$13.23	1,561
2016-10-05	$15.25	$15.30	$15.17	$15.27	$13.23	16,386
2016-10-04	$15.35	$15.35	$15.20	$15.23	$13.20	29,719
2016-10-03	$15.43	$15.43	$15.31	$15.37	$13.32	20,276
2016-09-30	$15.31	$15.42	$15.31	$15.39	$13.34	9,009
2016-09-29	$15.45	$15.45	$15.34	$15.34	$13.29	8,310
2016-09-28	$15.43	$15.49	$15.42	$15.42	$13.36	8,055
2016-09-27	$15.37	$15.43	$15.29	$15.40	$13.35	16,985
2016-09-26	$15.27	$15.34	$15.26	$15.34	$13.29	6,449
2016-09-23	$15.27	$15.29	$15.24	$15.26	$13.22	6,149
2016-09-22	$15.25	$15.36	$15.23	$15.23	$13.20	24,856
2016-09-21	$15.16	$15.21	$15.15	$15.21	$13.18	4,414
2016-09-20	$15.17	$15.24	$15.15	$15.17	$13.15	9,053
2016-09-19	$15.25	$15.25	$15.14	$15.14	$13.12	7,881
2016-09-16	$15.11	$15.19	$15.07	$15.19	$13.16	2,825
2016-09-15	$15.18	$15.18	$15.09	$15.13	$13.11	17,604
2016-09-14	$15.18	$15.26	$15.14	$15.18	$13.15	3,092
2016-09-13	$15.19	$15.22	$15.18	$15.19	$13.16	9,201
2016-09-12	$15.36	$15.38	$15.20	$15.23	$13.15	29,659
2016-09-09	$15.65	$15.65	$15.32	$15.34	$13.25	26,615
2016-09-08	$15.69	$15.71	$15.67	$15.71	$13.57	14,311
2016-09-07	$15.69	$15.69	$15.69	$15.69	$13.55	124
2016-09-06	$15.66	$15.71	$15.66	$15.70	$13.56	5,854
2016-09-02	$15.68	$15.68	$15.66	$15.66	$13.52	345
2016-09-01	$15.68	$15.68	$15.66	$15.66	$13.52	4,231
2016-08-31	$15.68	$15.69	$15.68	$15.68	$13.54	8,512
2016-08-30	$15.67	$15.70	$15.66	$15.67	$13.53	5,141
2016-08-29	$15.61	$15.73	$15.61	$15.73	$13.58	15,635
2016-08-26	$15.55	$15.63	$15.55	$15.62	$13.49	15,907
2016-08-25	$15.58	$15.58	$15.50	$15.55	$13.43	15,871
2016-08-24	$15.70	$15.70	$15.53	$15.58	$13.45	14,854
2016-08-23	$15.68	$15.72	$15.68	$15.72	$13.57	2,466
2016-08-22	$15.72	$15.74	$15.69	$15.71	$13.57	7,424
2016-08-19	$15.69	$15.72	$15.68	$15.68	$13.54	3,665
2016-08-18	$15.67	$15.71	$15.67	$15.71	$13.57	1,625
2016-08-17	$15.72	$15.73	$15.69	$15.72	$13.57	5,300
2016-08-16	$15.74	$15.78	$15.70	$15.75	$13.60	15,746
2016-08-15	$15.76	$15.79	$15.70	$15.70	$13.56	11,024
2016-08-12	$15.74	$15.80	$15.74	$15.80	$13.64	9,488
2016-08-11	$15.76	$15.77	$15.71	$15.71	$13.57	3,383
2016-08-10	$15.81	$15.81	$15.78	$15.79	$13.59	3,389
2016-08-09	$15.82	$15.82	$15.78	$15.78	$13.58	8,114
2016-08-08	$15.85	$15.85	$15.79	$15.79	$13.59	12,858
2016-08-05	$15.86	$15.86	$15.84	$15.84	$13.63	6,263
2016-08-04	$15.89	$15.90	$15.84	$15.86	$13.65	15,450
2016-08-03	$15.77	$15.89	$15.77	$15.84	$13.63	18,227
2016-08-02	$15.80	$15.80	$15.67	$15.79	$13.59	20,974
2016-08-01	$15.85	$15.87	$15.79	$15.84	$13.63	15,680
2016-07-29	$15.72	$15.84	$15.72	$15.84	$13.63	19,634
2016-07-28	$15.65	$15.73	$15.65	$15.67	$13.48	15,128
2016-07-27	$15.61	$15.65	$15.59	$15.65	$13.47	7,538
2016-07-26	$15.57	$15.60	$15.54	$15.58	$13.41	4,475
2016-07-25	$15.58	$15.58	$15.51	$15.54	$13.37	6,186
2016-07-22	$15.43	$15.57	$15.43	$15.57	$13.40	28,164
2016-07-21	$15.41	$15.49	$15.41	$15.49	$13.33	16,228
2016-07-20	$15.43	$15.49	$15.42	$15.48	$13.32	9,290
2016-07-19	$15.42	$15.42	$15.35	$15.41	$13.26	9,550
2016-07-18	$15.30	$15.43	$15.30	$15.35	$13.21	13,583
2016-07-15	$15.17	$15.29	$15.17	$15.25	$13.12	11,027
2016-07-14	$15.40	$15.40	$15.08	$15.10	$12.99	42,012
2016-07-13	$15.59	$15.59	$15.27	$15.37	$13.22	68,810
2016-07-12	$15.81	$15.81	$15.59	$15.61	$13.38	16,556
2016-07-11	$15.80	$15.86	$15.75	$15.82	$13.56	25,874
2016-07-08	$15.86	$15.90	$15.86	$15.90	$13.63	22,520
2016-07-07	$15.79	$15.83	$15.77	$15.83	$13.57	17,039
2016-07-06	$15.77	$15.77	$15.73	$15.75	$13.50	1,580
2016-07-05	$15.78	$15.78	$15.71	$15.73	$13.49	8,408
2016-07-01	$15.73	$15.79	$15.64	$15.67	$13.44	23,913
2016-06-30	$15.67	$15.77	$15.63	$15.67	$13.43	29,488
2016-06-29	$15.55	$15.71	$15.55	$15.71	$13.47	22,631
2016-06-28	$15.54	$15.70	$15.51	$15.60	$13.38	34,245
2016-06-27	$15.67	$15.71	$15.54	$15.54	$13.32	35,705
2016-06-24	$15.74	$15.74	$15.57	$15.58	$13.36	2,694
2016-06-23	$15.59	$15.64	$15.59	$15.63	$13.40	3,838
2016-06-22	$15.56	$15.59	$15.56	$15.57	$13.35	9,030
2016-06-21	$15.59	$15.59	$15.56	$15.56	$13.34	12,673
2016-06-20	$15.69	$15.69	$15.56	$15.57	$13.35	7,788
2016-06-17	$15.54	$15.63	$15.54	$15.60	$13.37	10,377
2016-06-16	$15.59	$15.60	$15.45	$15.54	$13.33	13,030
2016-06-15	$15.43	$15.58	$15.43	$15.51	$13.30	26,413
2016-06-14	$15.44	$15.44	$15.43	$15.43	$13.23	567
2016-06-13	$15.47	$15.49	$15.36	$15.36	$13.17	6,099
2016-06-10	$15.45	$15.50	$15.45	$15.47	$13.22	9,970
2016-06-09	$15.53	$15.59	$15.48	$15.54	$13.28	11,481
2016-06-08	$15.48	$15.61	$15.42	$15.44	$13.19	18,025
2016-06-07	$15.54	$15.58	$15.45	$15.45	$13.20	14,822
2016-06-06	$15.32	$15.63	$15.32	$15.42	$13.18	31,117
2016-06-03	$15.34	$15.44	$15.30	$15.33	$13.10	22,202
2016-06-02	$15.35	$15.36	$15.31	$15.35	$13.11	3,243
2016-06-01	$15.22	$15.37	$15.16	$15.36	$13.12	27,010
2016-05-31	$15.05	$15.16	$15.01	$15.16	$12.95	33,682
2016-05-27	$15.09	$15.12	$15.08	$15.12	$12.92	6,347
2016-05-26	$15.10	$15.14	$15.05	$15.05	$12.86	3,825
2016-05-25	$15.00	$15.06	$15.00	$15.01	$12.82	16,000
2016-05-24	$15.00	$15.00	$14.97	$15.00	$12.82	7,187
2016-05-23	$14.92	$14.99	$14.91	$14.94	$12.77	14,330
2016-05-20	$14.92	$14.98	$14.90	$14.90	$12.73	10,169
2016-05-19	$15.00	$15.00	$14.88	$14.90	$12.73	22,167
2016-05-18	$15.22	$15.25	$15.13	$15.13	$12.93	1,653
2016-05-17	$15.29	$15.31	$15.20	$15.20	$12.99	6,488
2016-05-16	$15.28	$15.33	$15.28	$15.29	$13.06	9,944
2016-05-13	$15.32	$15.32	$15.19	$15.27	$13.05	26,251
2016-05-12	$15.35	$15.44	$15.27	$15.31	$13.08	17,051
2016-05-11	$15.29	$15.32	$15.29	$15.31	$13.08	3,576
2016-05-10	$15.31	$15.37	$15.26	$15.30	$13.03	27,781
2016-05-09	$15.32	$15.33	$15.28	$15.31	$13.03	14,137
2016-05-06	$15.32	$15.34	$15.31	$15.31	$13.04	9,147
2016-05-05	$15.32	$15.36	$15.30	$15.30	$13.03	7,182
2016-05-04	$15.36	$15.39	$15.30	$15.30	$13.03	7,363
2016-05-03	$15.14	$15.37	$15.14	$15.31	$13.03	35,763
2016-05-02	$15.26	$15.29	$15.21	$15.25	$12.98	15,048
2016-04-29	$15.19	$15.24	$15.19	$15.24	$12.98	6,540
2016-04-28	$15.22	$15.22	$15.14	$15.19	$12.93	4,354
2016-04-27	$15.07	$15.19	$15.06	$15.19	$12.93	32,812
2016-04-26	$15.10	$15.10	$15.07	$15.07	$12.83	12,816
2016-04-25	$15.09	$15.09	$15.04	$15.09	$12.85	10,115
2016-04-22	$15.07	$15.10	$15.07	$15.10	$12.86	13,916
2016-04-21	$15.09	$15.10	$15.05	$15.10	$12.86	21,245
2016-04-20	$15.10	$15.10	$15.06	$15.06	$12.82	6,312
2016-04-19	$15.08	$15.09	$15.06	$15.09	$12.85	3,809
2016-04-18	$15.04	$15.14	$15.04	$15.08	$12.84	12,573
2016-04-15	$15.03	$15.05	$15.01	$15.04	$12.80	9,614
2016-04-14	$14.98	$14.99	$14.94	$14.98	$12.75	4,897
2016-04-13	$14.98	$15.05	$14.94	$14.95	$12.73	15,286
2016-04-12	$15.05	$15.08	$15.02	$15.07	$12.78	24,254
2016-04-11	$15.03	$15.13	$15.03	$15.04	$12.76	9,419
2016-04-08	$15.06	$15.14	$14.99	$15.01	$12.73	18,484
2016-04-07	$14.98	$15.07	$14.98	$15.03	$12.75	11,689
2016-04-06	$14.98	$15.02	$14.98	$14.99	$12.72	11,700
2016-04-05	$15.00	$15.00	$14.97	$14.97	$12.70	3,202
2016-04-04	$14.97	$15.02	$14.89	$14.96	$12.69	14,884
2016-04-01	$15.03	$15.05	$14.96	$15.00	$12.72	13,073
2016-03-31	$14.93	$14.97	$14.89	$14.97	$12.70	17,553
2016-03-30	$14.89	$14.89	$14.86	$14.89	$12.63	5,810
2016-03-29	$14.87	$14.87	$14.85	$14.86	$12.61	2,849
2016-03-28	$14.90	$14.90	$14.82	$14.82	$12.57	1,261
2016-03-24	$14.85	$14.86	$14.82	$14.86	$12.61	2,407
2016-03-23	$14.87	$14.87	$14.78	$14.82	$12.57	9,686
2016-03-22	$14.82	$14.92	$14.82	$14.90	$12.64	5,881
2016-03-21	$14.85	$14.92	$14.85	$14.85	$12.60	3,250
2016-03-18	$14.79	$14.86	$14.79	$14.86	$12.61	1,968
2016-03-17	$14.79	$14.80	$14.77	$14.78	$12.54	10,973
2016-03-16	$14.92	$14.92	$14.75	$14.76	$12.52	12,852
2016-03-15	$14.80	$14.80	$14.79	$14.79	$12.55	355
2016-03-14	$14.80	$14.80	$14.79	$14.79	$12.55	4,509
2016-03-11	$14.81	$14.81	$14.78	$14.78	$12.54	711
2016-03-10	$14.81	$14.91	$14.78	$14.86	$12.56	24,299
2016-03-09	$14.78	$14.79	$14.78	$14.78	$12.49	10,013
2016-03-08	$14.84	$14.84	$14.76	$14.78	$12.49	13,342
2016-03-07	$14.72	$14.77	$14.71	$14.71	$12.43	7,315
2016-03-04	$14.79	$14.80	$14.72	$14.72	$12.44	21,242
2016-03-03	$14.74	$14.76	$14.74	$14.75	$12.47	8,437
2016-03-02	$14.74	$14.77	$14.70	$14.74	$12.46	23,771
2016-03-01	$14.79	$14.80	$14.68	$14.74	$12.46	21,263
2016-02-29	$14.61	$14.68	$14.60	$14.66	$12.39	14,958
2016-02-26	$14.52	$14.58	$14.52	$14.57	$12.31	7,783
2016-02-25	$14.51	$14.61	$14.51	$14.59	$12.33	24,890
2016-02-24	$14.64	$14.64	$14.50	$14.51	$12.26	27,226
2016-02-23	$14.48	$14.54	$14.47	$14.52	$12.27	14,624
2016-02-22	$14.49	$14.52	$14.46	$14.51	$12.26	8,978
2016-02-19	$14.42	$14.50	$14.42	$14.46	$12.22	11,788
2016-02-18	$14.48	$14.48	$14.44	$14.47	$12.23	6,356
2016-02-17	$14.48	$14.49	$14.41	$14.42	$12.18	17,216
2016-02-16	$14.59	$14.59	$14.49	$14.49	$12.25	15,224
2016-02-12	$14.86	$14.86	$14.56	$14.61	$12.35	22,908
2016-02-11	$14.80	$14.80	$14.74	$14.75	$12.47	19,070
2016-02-10	$14.68	$14.79	$14.60	$14.75	$12.47	20,036
2016-02-09	$14.60	$14.67	$14.60	$14.67	$12.35	2,901
2016-02-08	$14.63	$14.66	$14.63	$14.65	$12.34	10,718
2016-02-05	$14.61	$14.66	$14.58	$14.66	$12.34	8,835
2016-02-04	$14.59	$14.64	$14.59	$14.62	$12.31	3,805
2016-02-03	$14.53	$14.63	$14.51	$14.59	$12.29	19,734
2016-02-02	$14.40	$14.55	$14.36	$14.53	$12.24	30,944
2016-02-01	$14.38	$14.40	$14.29	$14.40	$12.13	25,227
2016-01-29	$14.31	$14.37	$14.27	$14.35	$12.08	7,012
2016-01-28	$14.28	$14.28	$14.22	$14.28	$12.02	8,846
2016-01-27	$14.25	$14.25	$14.20	$14.21	$11.97	15,319
2016-01-26	$14.06	$14.22	$14.06	$14.17	$11.93	16,358
2016-01-25	$14.16	$14.17	$14.14	$14.16	$11.92	3,587
2016-01-22	$14.17	$14.22	$14.16	$14.18	$11.94	44,267
2016-01-21	$14.10	$14.18	$14.10	$14.16	$11.92	48,425
2016-01-20	$14.27	$14.27	$14.11	$14.17	$11.93	7,633
2016-01-19	$14.31	$14.33	$14.27	$14.27	$12.02	26,045
2016-01-15	$14.36	$14.43	$14.27	$14.43	$12.15	3,040
2016-01-14	$14.38	$14.38	$14.30	$14.36	$12.09	13,217
2016-01-13	$14.32	$14.38	$14.29	$14.35	$12.08	9,762
2016-01-12	$14.40	$14.43	$14.36	$14.40	$12.08	13,984
2016-01-11	$14.45	$14.51	$14.35	$14.36	$12.05	12,697
2016-01-08	$14.51	$14.51	$14.42	$14.49	$12.15	7,433
2016-01-07	$14.63	$14.63	$14.42	$14.49	$12.16	21,156
2016-01-06	$14.43	$14.46	$14.41	$14.44	$12.11	6,245
2016-01-05	$14.57	$14.58	$14.39	$14.40	$12.08	19,268
2016-01-04	$14.38	$14.53	$14.33	$14.53	$12.19	15,164
2015-12-31	$14.39	$14.43	$14.33	$14.43	$12.11	20,702
2015-12-30	$14.26	$14.29	$14.26	$14.29	$11.99	3,752
2015-12-29	$14.20	$14.29	$14.16	$14.28	$11.98	13,181
2015-12-28	$14.19	$14.24	$14.14	$14.24	$11.95	26,406
2015-12-24	$14.15	$14.15	$14.10	$14.10	$11.83	2,996
2015-12-23	$14.04	$14.21	$14.04	$14.15	$11.87	23,352
2015-12-22	$14.09	$14.11	$14.04	$14.11	$11.84	14,457
2015-12-21	$13.95	$14.09	$13.95	$14.04	$11.78	21,070
2015-12-18	$13.95	$13.98	$13.94	$13.96	$11.71	17,513
2015-12-17	$13.89	$14.00	$13.89	$13.92	$11.68	28,978
2015-12-16	$13.76	$13.86	$13.75	$13.86	$11.63	8,548
2015-12-15	$13.78	$13.90	$13.75	$13.80	$11.58	7,577
2015-12-14	$13.80	$13.82	$13.78	$13.82	$11.59	8,603
2015-12-11	$13.94	$13.94	$13.90	$13.91	$11.67	2,340
2015-12-10	$13.93	$13.95	$13.90	$13.94	$11.65	9,152
2015-12-09	$13.95	$13.95	$13.91	$13.94	$11.65	10,010
2015-12-08	$13.82	$13.95	$13.82	$13.95	$11.66	6,226
2015-12-07	$13.94	$13.94	$13.86	$13.88	$11.60	10,579
2015-12-04	$13.86	$13.94	$13.85	$13.94	$11.65	17,410
2015-12-03	$13.89	$13.89	$13.82	$13.82	$11.55	8,418
2015-12-02	$13.95	$13.95	$13.85	$13.89	$11.61	11,831
2015-12-01	$13.93	$13.95	$13.92	$13.94	$11.65	17,428
2015-11-30	$13.88	$13.93	$13.86	$13.93	$11.64	15,857
2015-11-27	$13.84	$13.87	$13.80	$13.82	$11.55	3,696
2015-11-25	$13.89	$13.90	$13.83	$13.85	$11.57	11,413
2015-11-24	$13.88	$13.88	$13.81	$13.83	$11.56	6,103
2015-11-23	$13.85	$13.87	$13.82	$13.86	$11.58	2,107
2015-11-20	$13.91	$13.95	$13.78	$13.80	$11.53	16,906
2015-11-19	$13.89	$13.92	$13.89	$13.92	$11.63	3,818
2015-11-18	$13.91	$13.92	$13.85	$13.92	$11.63	14,834
2015-11-17	$13.90	$13.93	$13.87	$13.91	$11.62	4,639
2015-11-16	$13.92	$13.95	$13.92	$13.95	$11.66	2,311
2015-11-13	$13.87	$13.90	$13.82	$13.90	$11.62	5,137
2015-11-12	$13.75	$13.87	$13.75	$13.81	$11.54	6,903
2015-11-11	$13.90	$13.90	$13.73	$13.82	$11.55	12,320
2015-11-10	$13.88	$13.93	$13.83	$13.92	$11.63	17,627
2015-11-09	$13.90	$13.90	$13.79	$13.87	$11.54	11,052
2015-11-06	$14.03	$14.03	$13.93	$13.97	$11.63	12,217
2015-11-05	$14.14	$14.14	$14.05	$14.05	$11.70	18,607
2015-11-04	$14.01	$14.03	$14.01	$14.03	$11.68	3,324
2015-11-03	$14.04	$14.14	$14.03	$14.03	$11.68	5,862
2015-11-02	$14.00	$14.03	$13.96	$14.03	$11.68	13,001
2015-10-30	$13.97	$14.00	$13.96	$13.97	$11.63	13,630
2015-10-29	$13.92	$13.99	$13.84	$13.96	$11.62	16,423
2015-10-28	$13.84	$13.95	$13.84	$13.94	$11.60	7,968
2015-10-27	$13.91	$13.93	$13.86	$13.89	$11.56	7,549
2015-10-26	$13.99	$13.99	$13.90	$13.92	$11.59	7,639
2015-10-23	$13.74	$14.00	$13.74	$14.00	$11.65	6,567
2015-10-22	$13.66	$13.79	$13.66	$13.79	$11.48	13,816
2015-10-21	$13.71	$13.76	$13.69	$13.75	$11.44	12,879
2015-10-20	$13.67	$13.68	$13.67	$13.68	$11.39	594
2015-10-19	$13.74	$13.74	$13.68	$13.72	$11.42	7,772
2015-10-16	$13.66	$13.74	$13.66	$13.70	$11.40	5,992
2015-10-15	$13.74	$13.75	$13.68	$13.69	$11.39	8,449
2015-10-14	$13.72	$13.74	$13.69	$13.74	$11.44	11,653
2015-10-13	$13.68	$13.78	$13.64	$13.72	$11.42	14,686
2015-10-12	$13.70	$13.70	$13.67	$13.69	$11.35	4,626
2015-10-09	$13.62	$13.68	$13.62	$13.67	$11.33	6,842
2015-10-08	$13.58	$13.65	$13.58	$13.62	$11.29	16,822
2015-10-07	$13.66	$13.69	$13.65	$13.69	$11.35	10,905
2015-10-06	$13.68	$13.71	$13.66	$13.68	$11.34	8,772
2015-10-05	$13.70	$13.70	$13.65	$13.66	$11.32	18,628
2015-10-02	$13.66	$13.72	$13.66	$13.70	$11.36	13,188
2015-10-01	$13.69	$13.69	$13.61	$13.63	$11.30	14,063
2015-09-30	$13.52	$13.65	$13.52	$13.61	$11.28	9,093
2015-09-29	$13.52	$13.58	$13.50	$13.58	$11.26	10,496
2015-09-28	$13.61	$13.61	$13.54	$13.58	$11.26	5,882
2015-09-25	$13.50	$13.60	$13.46	$13.57	$11.25	6,559
2015-09-24	$13.60	$13.69	$13.45	$13.54	$11.23	17,721
2015-09-23	$13.58	$13.67	$13.58	$13.65	$11.32	10,684
2015-09-22	$13.56	$13.63	$13.56	$13.63	$11.30	5,001
2015-09-21	$13.53	$13.56	$13.53	$13.56	$11.24	2,800
2015-09-18	$13.50	$13.59	$13.49	$13.51	$11.20	6,207
2015-09-17	$13.37	$13.49	$13.37	$13.46	$11.16	13,712
2015-09-16	$13.42	$13.43	$13.35	$13.37	$11.08	15,694
2015-09-15	$13.45	$13.48	$13.43	$13.45	$11.15	11,881
2015-09-14	$13.51	$13.52	$13.45	$13.45	$11.15	14,310
2015-09-11	$13.51	$13.51	$13.50	$13.51	$11.20	9,368
2015-09-10	$13.55	$13.56	$13.51	$13.54	$11.18	5,020
2015-09-09	$13.56	$13.56	$13.51	$13.55	$11.19	4,942
2015-09-08	$13.46	$13.56	$13.46	$13.56	$11.20	22,307
2015-09-04	$13.50	$13.55	$13.46	$13.55	$11.19	2,723
2015-09-03	$13.48	$13.54	$13.46	$13.46	$11.11	18,818
2015-09-02	$13.45	$13.55	$13.38	$13.52	$11.16	24,146
2015-09-01	$13.49	$13.56	$13.46	$13.52	$11.16	14,062
2015-08-31	$13.52	$13.52	$13.45	$13.48	$11.13	14,308
2015-08-28	$13.48	$13.52	$13.43	$13.50	$11.15	7,345
2015-08-27	$13.46	$13.55	$13.45	$13.47	$11.12	10,426
2015-08-26	$13.53	$13.54	$13.40	$13.46	$11.11	10,578
2015-08-25	$13.44	$13.60	$13.37	$13.43	$11.09	29,115
2015-08-24	$13.33	$13.55	$13.25	$13.28	$10.97	12,013
2015-08-21	$13.58	$13.62	$13.53	$13.55	$11.19	12,956
2015-08-20	$13.65	$13.65	$13.56	$13.58	$11.21	18,767
2015-08-19	$13.66	$13.67	$13.63	$13.65	$11.27	3,320
2015-08-18	$13.70	$13.73	$13.64	$13.64	$11.26	14,762
2015-08-17	$13.67	$13.74	$13.66	$13.70	$11.31	13,977
2015-08-14	$13.57	$13.67	$13.57	$13.64	$11.26	9,712
2015-08-13	$13.69	$13.69	$13.60	$13.64	$11.26	7,061
2015-08-12	$13.65	$13.69	$13.65	$13.69	$11.30	5,131
2015-08-11	$13.68	$13.69	$13.65	$13.68	$11.25	7,607
2015-08-10	$13.68	$13.69	$13.59	$13.60	$11.19	6,236
2015-08-07	$13.62	$13.68	$13.61	$13.68	$11.25	3,904
2015-08-06	$13.60	$13.60	$13.53	$13.53	$11.13	7,776
2015-08-05	$13.65	$13.67	$13.62	$13.65	$11.23	4,823
2015-08-04	$13.83	$13.87	$13.53	$13.61	$11.19	63,570
2015-08-03	$13.85	$13.85	$13.78	$13.80	$11.35	11,526
2015-07-31	$13.71	$13.77	$13.69	$13.77	$11.32	6,105
2015-07-30	$13.74	$13.74	$13.67	$13.74	$11.30	4,757
2015-07-29	$13.73	$13.74	$13.68	$13.74	$11.30	13,369
2015-07-28	$13.65	$13.67	$13.61	$13.66	$11.23	18,426
2015-07-27	$13.73	$13.73	$13.65	$13.70	$11.27	14,087
2015-07-24	$13.73	$13.73	$13.65	$13.65	$11.23	5,400
2015-07-23	$13.69	$13.70	$13.65	$13.65	$11.23	6,944
2015-07-22	$13.65	$13.70	$13.65	$13.67	$11.24	4,458
2015-07-21	$13.65	$13.66	$13.63	$13.64	$11.22	5,818
2015-07-20	$13.68	$13.68	$13.65	$13.66	$11.23	7,239
2015-07-17	$13.67	$13.68	$13.66	$13.66	$11.23	3,882
2015-07-16	$13.68	$13.68	$13.66	$13.66	$11.23	20,721
2015-07-15	$13.66	$13.72	$13.66	$13.72	$11.28	4,339
2015-07-14	$13.69	$13.72	$13.69	$13.71	$11.28	7,042
2015-07-13	$13.74	$13.76	$13.65	$13.65	$11.23	4,395
2015-07-10	$13.78	$13.82	$13.75	$13.81	$11.31	11,552
2015-07-09	$13.80	$13.80	$13.73	$13.78	$11.29	11,923
2015-07-08	$13.65	$13.82	$13.65	$13.79	$11.30	30,925
2015-07-07	$13.71	$13.76	$13.71	$13.73	$11.25	2,981
2015-07-06	$13.67	$13.69	$13.64	$13.67	$11.20	2,573
2015-07-02	$13.73	$13.73	$13.62	$13.66	$11.19	17,491
2015-07-01	$13.81	$13.83	$13.68	$13.69	$11.21	14,787
2015-06-30	$13.60	$13.78	$13.60	$13.71	$11.23	10,090
2015-06-29	$13.72	$13.73	$13.62	$13.73	$11.25	4,134
2015-06-26	$13.67	$13.73	$13.64	$13.71	$11.23	14,261
2015-06-25	$13.78	$13.78	$13.61	$13.63	$11.17	18,142
2015-06-24	$13.76	$13.82	$13.72	$13.77	$11.28	29,628
2015-06-23	$13.74	$13.80	$13.74	$13.76	$11.27	14,290

Nuveen Texas Quality Income Municipal Fd (NTX) News Headlines

Recent Nuveen Texas Quality Income Municipal Fd (NTX) News

Similar Companies to Nuveen Texas Quality Income Municipal Fd (NTX) 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	--	--	--

Nuveen Texas Quality Income Municipal Fd (NTX) Exchange: NYSE