Otelco Inc - Class A (OTEL) Stock

Data as of April 25, 2024

$11.74 ($0.02) 0.15%

Otelco Inc - Class A - Daily Information

Click for more stock information on Otelco Inc - Class A.

Daily Information	Data
Date	April 25, 2024
Open	$11.73
Previous Close	$11.74
High	$11.74
Low	$11.72
Adjusted Open	$11.73
Previous Adjusted Close	$11.74
Adjusted High	$11.74
Adjusted Low	$11.72

About Otelco Inc - Class A (OTEL)

No Description Available

Invest in Otelco Inc - Class A (OTEL)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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.

Historical Stock Data for Otelco Inc - Class A (OTEL)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-31	$11.73	$11.74	$11.72	$11.74	$11.74	12,058
2021-03-30	$11.61	$11.73	$11.61	$11.72	$11.72	47,989
2021-03-29	$11.54	$11.54	$11.54	$11.54	$11.54	70
2021-03-26	$11.56	$11.56	$11.54	$11.54	$11.54	6,098
2021-03-25	$11.55	$11.56	$11.55	$11.56	$11.56	11,276
2021-03-24	$11.56	$11.57	$11.56	$11.57	$11.57	477
2021-03-23	$11.57	$11.57	$11.57	$11.57	$11.57	208
2021-03-22	$11.53	$11.54	$11.52	$11.54	$11.54	5,448
2021-03-19	$11.58	$11.58	$11.53	$11.53	$11.53	2,653
2021-03-18	$11.58	$11.58	$11.58	$11.58	$11.58	146
2021-03-17	$11.58	$11.58	$11.58	$11.58	$11.58	1,696
2021-03-16	$11.58	$11.58	$11.52	$11.52	$11.52	5,305
2021-03-15	$11.58	$11.58	$11.58	$11.58	$11.58	1,149
2021-03-12	$11.57	$11.57	$11.53	$11.53	$11.53	2,701
2021-03-11	$11.53	$11.53	$11.53	$11.53	$11.53	388
2021-03-10	$11.63	$11.63	$11.63	$11.63	$11.63	13
2021-03-09	$11.55	$11.63	$11.55	$11.63	$11.63	4,522
2021-03-08	$11.57	$11.57	$11.53	$11.53	$11.53	4,600
2021-03-05	$11.56	$11.56	$11.56	$11.56	$11.56	1,374
2021-03-04	$11.49	$11.57	$11.49	$11.55	$11.55	8,895
2021-03-03	$11.51	$11.60	$11.50	$11.52	$11.52	22,304
2021-03-02	$11.51	$11.57	$11.51	$11.55	$11.55	5,994
2021-03-01	$11.60	$11.60	$11.51	$11.58	$11.58	1,208
2021-02-26	$11.56	$11.57	$11.56	$11.57	$11.57	1,916
2021-02-25	$11.58	$11.60	$11.50	$11.56	$11.56	3,632
2021-02-24	$11.60	$11.62	$11.60	$11.60	$11.60	1,975
2021-02-23	$11.60	$11.61	$11.57	$11.61	$11.61	2,834
2021-02-22	$11.49	$11.63	$11.49	$11.61	$11.61	906
2021-02-19	$11.58	$11.58	$11.58	$11.58	$11.58	736
2021-02-18	$11.56	$11.63	$11.56	$11.63	$11.63	424
2021-02-17	$11.62	$11.62	$11.62	$11.62	$11.62	1,350
2021-02-16	$11.53	$11.59	$11.53	$11.55	$11.55	1,246
2021-02-12	$11.62	$11.62	$11.55	$11.55	$11.55	1,549
2021-02-11	$11.62	$11.62	$11.57	$11.57	$11.57	3,650
2021-02-10	$11.40	$11.57	$11.40	$11.53	$11.53	1,419
2021-02-09	$11.61	$11.62	$11.40	$11.60	$11.60	24,218
2021-02-08	$11.61	$11.61	$11.61	$11.61	$11.61	106
2021-02-05	$11.60	$11.62	$11.60	$11.61	$11.61	6,549
2021-02-04	$11.61	$11.61	$11.58	$11.58	$11.58	6,222
2021-02-03	$11.60	$11.60	$11.60	$11.60	$11.60	379
2021-02-02	$11.59	$11.61	$11.59	$11.60	$11.60	2,144
2021-02-01	$11.50	$11.60	$11.50	$11.60	$11.60	3,582
2021-01-29	$11.62	$11.62	$11.61	$11.61	$11.61	844
2021-01-28	$11.62	$11.62	$11.62	$11.62	$11.62	370
2021-01-27	$11.62	$11.62	$11.61	$11.61	$11.61	913
2021-01-26	$11.63	$11.64	$11.63	$11.64	$11.64	53,148
2021-01-25	$11.61	$11.61	$11.61	$11.61	$11.61	9,979
2021-01-22	$11.61	$11.61	$11.61	$11.61	$11.61	82
2021-01-21	$11.62	$11.65	$11.61	$11.61	$11.61	6,052
2021-01-20	$11.61	$11.63	$11.61	$11.63	$11.63	4,000
2021-01-19	$11.64	$11.64	$11.61	$11.63	$11.63	1,975
2021-01-15	$11.60	$11.65	$11.60	$11.65	$11.65	3,640
2021-01-14	$11.59	$11.60	$11.59	$11.59	$11.59	829
2021-01-13	$11.54	$11.61	$11.54	$11.61	$11.61	577
2021-01-12	$11.56	$11.60	$11.56	$11.60	$11.60	3,189
2021-01-11	$11.50	$11.52	$11.50	$11.52	$11.52	385
2021-01-08	$11.52	$11.52	$11.52	$11.52	$11.52	618
2021-01-07	$11.52	$11.52	$11.52	$11.52	$11.52	105
2021-01-06	$11.50	$11.50	$11.50	$11.50	$11.50	213
2021-01-05	$11.50	$11.50	$11.47	$11.47	$11.47	704
2021-01-04	$11.46	$11.47	$11.45	$11.47	$11.47	1,340
2020-12-31	$11.46	$11.59	$11.46	$11.55	$11.55	4,237
2020-12-30	$11.45	$11.45	$11.45	$11.45	$11.45	164
2020-12-29	$11.45	$11.45	$11.45	$11.45	$11.45	5
2020-12-28	$11.44	$11.50	$11.44	$11.45	$11.45	1,830
2020-12-24	$11.45	$11.45	$11.44	$11.45	$11.45	2,019
2020-12-23	$11.46	$11.54	$11.45	$11.54	$11.54	4,517
2020-12-22	$11.44	$11.46	$11.44	$11.45	$11.45	5,707
2020-12-21	$11.44	$11.44	$11.44	$11.44	$11.44	352
2020-12-18	$11.48	$11.48	$11.43	$11.43	$11.43	1,767
2020-12-17	$11.43	$11.43	$11.43	$11.43	$11.43	685
2020-12-16	$11.54	$11.54	$11.43	$11.43	$11.43	285
2020-12-15	$11.49	$11.49	$11.41	$11.41	$11.41	615
2020-12-14	$11.48	$11.48	$11.48	$11.48	$11.48	113
2020-12-11	$11.48	$11.48	$11.48	$11.48	$11.48	451
2020-12-10	$11.41	$11.41	$11.41	$11.41	$11.41	64
2020-12-09	$11.50	$11.50	$11.41	$11.41	$11.41	13,458
2020-12-08	$11.51	$11.54	$11.50	$11.54	$11.54	8,170
2020-12-07	$11.52	$11.53	$11.52	$11.52	$11.52	8,427
2020-12-04	$11.52	$11.54	$11.52	$11.54	$11.54	2,820
2020-12-03	$11.52	$11.53	$11.52	$11.53	$11.53	4,410
2020-12-02	$11.52	$11.52	$11.52	$11.52	$11.52	1,055
2020-12-01	$11.52	$11.52	$11.52	$11.52	$11.52	978
2020-11-30	$11.53	$11.53	$11.53	$11.53	$11.53	423
2020-11-27	$11.53	$11.53	$11.53	$11.53	$11.53	207
2020-11-25	$11.50	$11.53	$11.50	$11.53	$11.53	1,603
2020-11-24	$11.52	$11.53	$11.52	$11.53	$11.53	550
2020-11-23	$11.50	$11.52	$11.50	$11.50	$11.50	14,851
2020-11-20	$11.50	$11.52	$11.50	$11.51	$11.51	3,764
2020-11-19	$11.50	$11.50	$11.48	$11.48	$11.48	1,794
2020-11-18	$11.48	$11.50	$11.48	$11.48	$11.48	7,214
2020-11-17	$11.55	$11.55	$11.50	$11.50	$11.50	16,787
2020-11-16	$11.60	$11.60	$11.46	$11.46	$11.46	6,988
2020-11-13	$11.45	$11.45	$11.45	$11.45	$11.45	2,772
2020-11-12	$11.48	$11.48	$11.43	$11.45	$11.45	3,423
2020-11-11	$11.41	$11.46	$11.41	$11.46	$11.46	339
2020-11-10	$11.50	$11.50	$11.41	$11.41	$11.41	16,955
2020-11-09	$11.51	$11.51	$11.46	$11.50	$11.50	4,024
2020-11-06	$11.48	$11.50	$11.48	$11.50	$11.50	1,063
2020-11-05	$11.48	$11.50	$11.46	$11.50	$11.50	1,392
2020-11-04	$11.51	$11.51	$11.45	$11.45	$11.45	5,592
2020-11-03	$11.49	$11.50	$11.48	$11.50	$11.50	2,671
2020-11-02	$11.47	$11.48	$11.47	$11.47	$11.47	1,887
2020-10-30	$11.49	$11.49	$11.49	$11.49	$11.49	153
2020-10-29	$11.50	$11.51	$11.50	$11.51	$11.51	318
2020-10-28	$11.47	$11.49	$11.47	$11.49	$11.49	1,300
2020-10-27	$11.49	$11.49	$11.49	$11.49	$11.49	334
2020-10-26	$11.49	$11.49	$11.49	$11.49	$11.49	1,137
2020-10-23	$11.46	$11.46	$11.45	$11.45	$11.45	2,053
2020-10-22	$11.46	$11.46	$11.46	$11.46	$11.46	269
2020-10-21	$11.45	$11.45	$11.45	$11.45	$11.45	20
2020-10-20	$11.46	$11.46	$11.45	$11.45	$11.45	5,655
2020-10-19	$11.46	$11.46	$11.46	$11.46	$11.46	5
2020-10-16	$11.46	$11.46	$11.46	$11.46	$11.46	700
2020-10-15	$11.45	$11.48	$11.45	$11.45	$11.45	4,155
2020-10-14	$11.50	$11.50	$11.49	$11.50	$11.50	2,174
2020-10-13	$11.44	$11.50	$11.44	$11.50	$11.50	534
2020-10-12	$11.44	$11.47	$11.44	$11.47	$11.47	474
2020-10-09	$11.45	$11.45	$11.42	$11.42	$11.42	34,740
2020-10-08	$11.46	$11.46	$11.46	$11.46	$11.46	33
2020-10-07	$11.46	$11.46	$11.46	$11.46	$11.46	139
2020-10-06	$11.42	$11.46	$11.41	$11.41	$11.41	3,142
2020-10-05	$11.41	$11.43	$11.41	$11.41	$11.41	1,110
2020-10-02	$11.45	$11.45	$11.40	$11.40	$11.40	14,634
2020-10-01	$11.46	$11.46	$11.44	$11.44	$11.44	5,805
2020-09-30	$11.44	$11.50	$11.44	$11.46	$11.46	3,202
2020-09-29	$11.44	$11.45	$11.44	$11.45	$11.45	3,302
2020-09-28	$11.45	$11.48	$11.35	$11.48	$11.48	16,227
2020-09-25	$11.50	$11.51	$11.45	$11.45	$11.45	2,104
2020-09-24	$11.44	$11.48	$11.44	$11.48	$11.48	4,427
2020-09-23	$11.48	$11.48	$11.45	$11.46	$11.46	23,133
2020-09-22	$11.48	$11.50	$11.48	$11.50	$11.50	607
2020-09-21	$11.49	$11.49	$11.48	$11.48	$11.48	3,915
2020-09-18	$11.48	$11.50	$11.48	$11.50	$11.50	8,711
2020-09-17	$11.48	$11.50	$11.48	$11.49	$11.49	7,353
2020-09-16	$11.49	$11.53	$11.48	$11.48	$11.48	6,120
2020-09-15	$11.50	$11.50	$11.49	$11.50	$11.50	1,786
2020-09-14	$11.51	$11.51	$11.50	$11.50	$11.50	852
2020-09-11	$11.48	$11.55	$11.48	$11.52	$11.52	1,307
2020-09-10	$11.49	$11.49	$11.48	$11.48	$11.48	629
2020-09-09	$11.48	$11.48	$11.48	$11.48	$11.48	633
2020-09-08	$11.51	$11.51	$11.50	$11.50	$11.50	1,393
2020-09-04	$11.49	$11.52	$11.48	$11.50	$11.50	3,149
2020-09-03	$11.48	$11.52	$11.48	$11.50	$11.50	8,374
2020-09-02	$11.54	$11.55	$11.49	$11.55	$11.55	3,845
2020-09-01	$11.60	$11.60	$11.48	$11.50	$11.50	8,572
2020-08-31	$11.48	$11.51	$11.47	$11.51	$11.51	22,530
2020-08-28	$11.48	$11.49	$11.48	$11.49	$11.49	1,351
2020-08-27	$11.48	$11.48	$11.48	$11.48	$11.48	107
2020-08-26	$11.48	$11.49	$11.47	$11.48	$11.48	13,095
2020-08-25	$11.47	$11.49	$11.47	$11.47	$11.47	4,563
2020-08-24	$11.46	$11.51	$11.46	$11.48	$11.48	1,716
2020-08-21	$11.55	$11.55	$11.55	$11.55	$11.55	168
2020-08-20	$11.57	$11.57	$11.50	$11.55	$11.55	3,779
2020-08-19	$11.50	$11.58	$11.50	$11.50	$11.50	3,582
2020-08-18	$11.48	$11.50	$11.48	$11.50	$11.50	17,622
2020-08-17	$11.47	$11.59	$11.46	$11.49	$11.49	20,563
2020-08-14	$11.44	$11.57	$11.44	$11.57	$11.57	3,147
2020-08-13	$11.51	$11.51	$11.44	$11.44	$11.44	1,873
2020-08-12	$11.51	$11.51	$11.40	$11.50	$11.50	41,762
2020-08-11	$11.51	$11.51	$11.45	$11.46	$11.46	9,415
2020-08-10	$11.53	$11.53	$11.52	$11.52	$11.52	364
2020-08-07	$11.45	$11.50	$11.45	$11.50	$11.50	6,970
2020-08-06	$11.45	$11.53	$11.44	$11.44	$11.44	3,400
2020-08-05	$11.46	$11.52	$11.40	$11.40	$11.40	14,662
2020-08-04	$11.48	$11.61	$11.45	$11.61	$11.61	18,193
2020-08-03	$11.48	$11.59	$11.48	$11.59	$11.59	2,948
2020-07-31	$11.46	$11.54	$11.45	$11.51	$11.51	2,455
2020-07-30	$11.55	$11.55	$11.48	$11.48	$11.48	5,599
2020-07-29	$11.51	$11.51	$11.45	$11.49	$11.49	11,637
2020-07-28	$11.45	$11.55	$11.41	$11.51	$11.51	99,695
2020-07-27	$11.70	$11.99	$11.26	$11.39	$11.39	207,416
2020-07-24	$11.79	$12.45	$11.73	$12.26	$12.26	10,616
2020-07-23	$11.97	$12.25	$11.97	$12.08	$12.08	1,025
2020-07-22	$11.98	$12.25	$11.85	$11.85	$11.85	3,019
2020-07-21	$12.08	$12.08	$12.08	$12.08	$12.08	314
2020-07-20	$11.99	$12.50	$11.99	$12.23	$12.23	1,627
2020-07-17	$11.50	$12.50	$11.43	$12.02	$12.02	8,900
2020-07-16	$11.71	$11.85	$11.50	$11.84	$11.84	2,800
2020-07-15	$11.70	$11.99	$11.70	$11.97	$11.97	4,100
2020-07-14	$11.52	$11.83	$11.52	$11.72	$11.72	7,100
2020-07-13	$12.09	$12.09	$11.69	$11.77	$11.77	5,100
2020-07-10	$12.00	$12.00	$12.00	$12.00	$12.00	200
2020-07-09	$12.49	$12.49	$11.99	$12.10	$12.10	2,500
2020-07-08	$12.24	$12.25	$11.70	$12.25	$12.25	19,100
2020-07-07	$11.73	$12.12	$11.61	$12.12	$12.12	8,400
2020-07-06	$11.54	$12.00	$11.34	$11.72	$11.72	19,400
2020-07-02	$11.66	$11.94	$11.57	$11.68	$11.68	2,900
2020-07-01	$11.14	$11.93	$11.04	$11.69	$11.69	17,400
2020-06-30	$11.71	$11.71	$11.12	$11.27	$11.27	20,000
2020-06-29	$11.11	$12.50	$11.11	$11.53	$11.53	23,300
2020-06-26	$11.14	$11.93	$11.01	$11.24	$11.24	39,114
2020-06-25	$10.00	$11.19	$10.00	$11.14	$11.14	70,451
2020-06-24	$8.15	$10.85	$7.34	$10.19	$10.19	152,183
2020-06-23	$8.20	$8.40	$8.20	$8.20	$8.20	7,992
2020-06-22	$7.94	$8.20	$7.94	$8.15	$8.15	5,026
2020-06-19	$7.80	$7.99	$7.80	$7.93	$7.93	1,266
2020-06-18	$7.50	$7.68	$7.50	$7.68	$7.68	1,482
2020-06-17	$7.32	$7.50	$7.23	$7.49	$7.49	7,169
2020-06-16	$7.51	$7.51	$7.01	$7.22	$7.22	4,925
2020-06-15	$7.66	$7.86	$6.89	$7.50	$7.50	3,766
2020-06-12	$7.45	$7.75	$7.13	$7.75	$7.75	2,087
2020-06-11	$7.50	$7.56	$7.05	$7.46	$7.46	6,248
2020-06-10	$7.75	$7.79	$7.60	$7.60	$7.60	2,613
2020-06-09	$7.72	$7.95	$7.70	$7.95	$7.95	1,260
2020-06-08	$7.50	$7.99	$7.50	$7.88	$7.88	3,597
2020-06-05	$7.70	$7.70	$7.49	$7.50	$7.50	13,587
2020-06-04	$7.70	$7.80	$7.70	$7.76	$7.76	1,443
2020-06-03	$7.60	$7.76	$7.53	$7.60	$7.60	4,749
2020-06-02	$7.90	$7.90	$7.52	$7.85	$7.85	3,198
2020-06-01	$7.58	$7.96	$7.58	$7.76	$7.76	5,773
2020-05-29	$7.50	$7.68	$7.50	$7.55	$7.55	1,611
2020-05-28	$7.62	$7.75	$7.24	$7.54	$7.54	2,721
2020-05-27	$7.69	$7.70	$7.50	$7.62	$7.62	6,491
2020-05-26	$7.49	$7.70	$7.04	$7.51	$7.51	3,729
2020-05-22	$7.46	$7.47	$7.36	$7.47	$7.47	2,968
2020-05-21	$7.31	$7.49	$6.71	$7.25	$7.25	6,899
2020-05-20	$7.24	$7.46	$7.23	$7.39	$7.39	4,936
2020-05-19	$7.45	$7.49	$7.10	$7.42	$7.42	4,986
2020-05-18	$6.48	$7.70	$6.48	$7.27	$7.27	19,436
2020-05-15	$7.40	$7.40	$5.65	$6.12	$6.12	46,854
2020-05-14	$7.12	$7.12	$7.10	$7.10	$7.10	4,037
2020-05-13	$7.50	$7.80	$7.18	$7.27	$7.27	9,274
2020-05-12	$8.10	$8.10	$7.59	$7.67	$7.67	3,099
2020-05-11	$7.69	$8.48	$7.69	$7.90	$7.90	8,424
2020-05-08	$7.31	$7.96	$7.25	$7.58	$7.58	22,098
2020-05-07	$7.50	$7.51	$7.31	$7.37	$7.37	6,110
2020-05-06	$7.77	$7.77	$7.35	$7.35	$7.35	4,292
2020-05-05	$7.32	$8.11	$7.32	$8.05	$8.05	1,243
2020-05-04	$7.50	$8.25	$7.14	$8.25	$8.25	7,676
2020-05-01	$8.21	$8.73	$7.74	$8.12	$8.12	15,880
2020-04-30	$7.66	$8.30	$7.60	$7.98	$7.98	8,490
2020-04-29	$7.74	$7.75	$7.21	$7.71	$7.71	6,627
2020-04-28	$7.30	$7.82	$7.30	$7.74	$7.74	6,233
2020-04-27	$7.00	$7.42	$7.00	$7.25	$7.25	11,048
2020-04-24	$7.22	$7.22	$6.98	$7.00	$7.00	23,221
2020-04-23	$7.30	$7.30	$7.06	$7.06	$7.06	554
2020-04-22	$6.98	$7.57	$6.98	$7.27	$7.27	3,207
2020-04-21	$6.59	$7.02	$6.59	$7.02	$7.02	13,821
2020-04-20	$6.88	$7.26	$6.55	$7.26	$7.26	10,922
2020-04-17	$6.53	$7.50	$6.43	$7.42	$7.42	11,692
2020-04-16	$6.87	$6.99	$6.53	$6.62	$6.62	11,575
2020-04-15	$4.93	$6.91	$4.90	$6.91	$6.91	33,358
2020-04-14	$5.98	$5.99	$5.30	$5.70	$5.70	7,215
2020-04-13	$5.49	$5.65	$5.32	$5.48	$5.48	8,143
2020-04-09	$5.14	$5.99	$5.01	$5.99	$5.99	15,059
2020-04-08	$5.10	$5.46	$5.00	$5.18	$5.18	6,562
2020-04-07	$5.00	$5.10	$4.75	$4.82	$4.82	9,542
2020-04-06	$4.03	$5.14	$4.03	$4.56	$4.56	15,023
2020-04-03	$4.36	$4.42	$3.92	$4.07	$4.07	11,226
2020-04-02	$4.59	$4.59	$4.50	$4.50	$4.50	1,985
2020-04-01	$4.74	$4.85	$4.30	$4.30	$4.30	4,996
2020-03-31	$4.94	$4.94	$4.70	$4.71	$4.71	1,818
2020-03-30	$5.25	$5.52	$4.21	$4.71	$4.71	49,900
2020-03-27	$6.15	$6.75	$5.45	$5.46	$5.46	45,640
2020-03-26	$3.92	$6.32	$3.92	$6.15	$6.15	71,868
2020-03-25	$3.42	$4.39	$3.36	$3.61	$3.61	107,801
2020-03-24	$3.30	$3.90	$3.16	$3.40	$3.40	69,823
2020-03-23	$3.74	$3.74	$3.02	$3.04	$3.04	21,752
2020-03-20	$2.98	$3.48	$2.93	$3.11	$3.11	24,681
2020-03-19	$3.45	$3.55	$3.01	$3.01	$3.01	66,221
2020-03-18	$4.00	$4.24	$3.60	$3.72	$3.72	18,057
2020-03-17	$4.47	$4.50	$4.35	$4.44	$4.44	4,591
2020-03-16	$4.50	$4.50	$3.91	$4.50	$4.50	22,859
2020-03-13	$5.00	$5.85	$5.00	$5.10	$5.10	20,863
2020-03-12	$6.56	$6.56	$5.82	$5.82	$5.82	3,425
2020-03-11	$7.08	$7.20	$6.57	$6.57	$6.57	7,019
2020-03-10	$8.43	$8.49	$6.80	$6.82	$6.82	24,856
2020-03-09	$8.31	$9.00	$8.26	$8.51	$8.51	8,803
2020-03-06	$9.25	$9.25	$8.43	$8.75	$8.75	160,263
2020-03-05	$8.94	$9.45	$8.31	$9.40	$9.40	30,024
2020-03-04	$8.34	$9.99	$8.34	$9.40	$9.40	59,823
2020-03-03	$8.19	$8.22	$7.98	$8.20	$8.20	10,148
2020-03-02	$8.02	$8.02	$8.02	$8.02	$8.02	408
2020-02-28	$8.40	$8.60	$8.01	$8.02	$8.02	12,481
2020-02-27	$8.25	$8.54	$8.22	$8.22	$8.22	4,680
2020-02-26	$8.23	$8.66	$8.20	$8.66	$8.66	1,867
2020-02-25	$8.32	$8.32	$8.24	$8.24	$8.24	4,694
2020-02-24	$8.38	$8.42	$8.31	$8.31	$8.31	1,471
2020-02-21	$8.44	$8.44	$8.34	$8.35	$8.35	4,086
2020-02-20	$8.55	$8.60	$8.41	$8.60	$8.60	487
2020-02-19	$8.55	$8.78	$8.49	$8.78	$8.78	1,399
2020-02-18	$9.10	$9.10	$8.55	$8.55	$8.55	3,021
2020-02-14	$9.10	$9.10	$9.10	$9.10	$9.10	6
2020-02-13	$9.13	$9.29	$9.10	$9.10	$9.10	1,844
2020-02-12	$9.20	$9.30	$8.45	$9.00	$9.00	6,276
2020-02-11	$8.87	$9.25	$8.87	$9.25	$9.25	874
2020-02-10	$9.05	$9.05	$8.75	$8.75	$8.75	648
2020-02-07	$8.99	$8.99	$8.82	$8.82	$8.82	1,016
2020-02-06	$9.08	$9.11	$8.70	$9.00	$9.00	4,871
2020-02-05	$9.15	$9.19	$9.15	$9.19	$9.19	1,917
2020-02-04	$9.18	$9.19	$9.15	$9.19	$9.19	1,442
2020-02-03	$9.20	$9.20	$9.03	$9.03	$9.03	1,472
2020-01-31	$9.22	$9.23	$9.05	$9.21	$9.21	14,056
2020-01-30	$8.90	$9.25	$8.90	$9.13	$9.13	2,142
2020-01-29	$9.18	$9.24	$8.90	$8.90	$8.90	1,629
2020-01-28	$9.33	$9.33	$8.90	$9.25	$9.25	5,838
2020-01-27	$9.25	$9.35	$9.25	$9.33	$9.33	4,530
2020-01-24	$9.22	$9.26	$9.17	$9.21	$9.21	3,417
2020-01-23	$9.18	$9.22	$9.15	$9.17	$9.17	3,516
2020-01-22	$8.95	$9.25	$8.95	$9.04	$9.04	7,367
2020-01-21	$8.70	$8.98	$8.70	$8.95	$8.95	1,528
2020-01-17	$8.75	$8.99	$8.70	$8.70	$8.70	8,316
2020-01-16	$8.77	$8.77	$8.40	$8.54	$8.54	6,288
2020-01-15	$8.72	$8.88	$8.50	$8.88	$8.88	12,667
2020-01-14	$8.85	$8.85	$8.77	$8.82	$8.82	1,880
2020-01-13	$8.75	$8.85	$8.75	$8.82	$8.82	4,116
2020-01-10	$8.90	$8.90	$8.80	$8.82	$8.82	10,408
2020-01-09	$9.25	$9.25	$8.78	$8.83	$8.83	4,663
2020-01-08	$9.20	$9.30	$9.20	$9.28	$9.28	827
2020-01-07	$9.42	$9.50	$9.42	$9.43	$9.43	2,117
2020-01-06	$9.25	$9.62	$9.23	$9.47	$9.47	7,057
2020-01-03	$9.25	$9.85	$9.18	$9.18	$9.18	2,069
2020-01-02	$10.01	$10.01	$9.12	$9.22	$9.22	6,914
2019-12-31	$10.10	$10.32	$10.01	$10.01	$10.01	2,993
2019-12-30	$10.09	$10.32	$10.09	$10.31	$10.31	2,368
2019-12-27	$10.71	$10.73	$10.35	$10.45	$10.45	4,834
2019-12-26	$10.95	$10.95	$10.50	$10.50	$10.50	1,875
2019-12-24	$10.88	$10.88	$10.83	$10.84	$10.84	2,017
2019-12-23	$10.90	$11.00	$10.90	$10.99	$10.99	1,271
2019-12-20	$10.87	$10.91	$10.83	$10.83	$10.83	1,295
2019-12-19	$10.94	$10.97	$10.88	$10.90	$10.90	2,318
2019-12-18	$10.91	$10.95	$10.91	$10.95	$10.95	600
2019-12-17	$10.90	$10.98	$10.90	$10.98	$10.98	1,387
2019-12-16	$10.95	$10.95	$10.90	$10.90	$10.90	903
2019-12-13	$10.95	$11.05	$10.95	$10.95	$10.95	1,645
2019-12-12	$11.02	$11.29	$10.85	$11.07	$11.07	2,274
2019-12-11	$11.02	$11.25	$10.85	$11.25	$11.25	1,810
2019-12-10	$11.14	$11.25	$11.14	$11.18	$11.18	1,182
2019-12-09	$11.18	$11.18	$11.18	$11.18	$11.18	612
2019-12-06	$11.29	$11.57	$11.20	$11.27	$11.27	2,516
2019-12-05	$11.16	$11.16	$11.13	$11.13	$11.13	457
2019-12-04	$11.13	$11.40	$11.08	$11.08	$11.08	718
2019-12-03	$11.31	$11.31	$11.31	$11.31	$11.31	258
2019-12-02	$11.31	$11.31	$11.31	$11.31	$11.31	178
2019-11-29	$11.52	$11.52	$11.52	$11.52	$11.52	2
2019-11-27	$11.52	$11.52	$11.52	$11.52	$11.52	79
2019-11-26	$11.64	$11.64	$11.44	$11.52	$11.52	1,615
2019-11-25	$11.81	$11.82	$11.53	$11.53	$11.53	1,954
2019-11-22	$11.50	$11.80	$11.50	$11.71	$11.71	3,243
2019-11-21	$11.65	$11.83	$11.50	$11.79	$11.79	6,689
2019-11-20	$11.64	$11.81	$11.28	$11.28	$11.28	2,758
2019-11-19	$11.26	$11.64	$11.02	$11.64	$11.64	3,001
2019-11-18	$11.41	$11.41	$11.41	$11.41	$11.41	329
2019-11-15	$11.44	$11.44	$11.44	$11.44	$11.44	1
2019-11-14	$11.43	$11.67	$11.25	$11.44	$11.44	4,382
2019-11-13	$11.43	$11.43	$11.43	$11.43	$11.43	478
2019-11-12	$12.02	$12.02	$11.51	$11.51	$11.51	8,679
2019-11-11	$11.60	$11.60	$11.02	$11.40	$11.40	2,794
2019-11-08	$11.70	$11.70	$11.70	$11.70	$11.70	22
2019-11-07	$12.00	$12.00	$11.70	$11.70	$11.70	1,319
2019-11-06	$11.48	$12.12	$11.48	$11.52	$11.52	20,236
2019-11-05	$11.06	$11.06	$11.06	$11.06	$11.06	115
2019-11-04	$11.57	$11.57	$11.57	$11.57	$11.57	504
2019-11-01	$11.50	$11.50	$11.25	$11.43	$11.43	1,253
2019-10-31	$11.75	$11.75	$11.75	$11.75	$11.75	278
2019-10-30	$11.80	$11.80	$11.80	$11.80	$11.80	263
2019-10-29	$11.75	$11.80	$11.75	$11.80	$11.80	533
2019-10-28	$11.75	$11.79	$11.75	$11.75	$11.75	991
2019-10-25	$11.82	$11.82	$11.82	$11.82	$11.82	367
2019-10-24	$11.75	$11.82	$11.75	$11.82	$11.82	1,598
2019-10-23	$11.88	$11.88	$11.88	$11.88	$11.88	7
2019-10-22	$11.80	$11.92	$11.80	$11.88	$11.88	408
2019-10-21	$11.75	$11.75	$11.75	$11.75	$11.75	85
2019-10-18	$11.75	$11.75	$11.75	$11.75	$11.75	572
2019-10-17	$11.75	$11.75	$11.75	$11.75	$11.75	330
2019-10-16	$11.59	$11.67	$11.48	$11.56	$11.56	3,016
2019-10-15	$11.54	$11.54	$11.54	$11.54	$11.54	165
2019-10-14	$11.45	$11.60	$11.45	$11.51	$11.51	728
2019-10-11	$11.28	$11.45	$11.28	$11.45	$11.45	1,124
2019-10-10	$11.75	$11.75	$11.75	$11.75	$11.75	63
2019-10-09	$11.66	$11.75	$11.66	$11.75	$11.75	420
2019-10-08	$11.55	$11.55	$11.25	$11.53	$11.53	3,317
2019-10-07	$11.50	$11.65	$11.50	$11.54	$11.54	1,940
2019-10-04	$11.56	$11.56	$11.56	$11.56	$11.56	45
2019-10-03	$11.17	$12.02	$11.11	$11.56	$11.56	5,129
2019-10-02	$11.63	$11.63	$11.51	$11.51	$11.51	981
2019-10-01	$11.39	$11.88	$11.20	$11.60	$11.60	3,069
2019-09-30	$11.77	$11.88	$11.57	$11.57	$11.57	1,224
2019-09-27	$11.53	$12.07	$11.37	$11.86	$11.86	9,507
2019-09-26	$11.70	$11.70	$11.70	$11.70	$11.70	182
2019-09-25	$11.90	$11.90	$11.76	$11.76	$11.76	462
2019-09-24	$11.47	$11.49	$11.46	$11.46	$11.46	946
2019-09-23	$11.85	$12.02	$11.32	$11.66	$11.66	4,031
2019-09-20	$11.96	$12.12	$11.55	$12.12	$12.12	2,502
2019-09-19	$11.55	$11.78	$11.55	$11.70	$11.70	1,599
2019-09-18	$11.55	$11.79	$11.55	$11.79	$11.79	2,458
2019-09-17	$11.37	$11.77	$11.37	$11.77	$11.77	11,550
2019-09-16	$11.59	$11.73	$11.42	$11.65	$11.65	1,794
2019-09-13	$11.37	$11.55	$11.37	$11.55	$11.55	634
2019-09-12	$11.40	$11.42	$11.35	$11.42	$11.42	1,778
2019-09-11	$11.25	$11.46	$11.21	$11.37	$11.37	4,433
2019-09-10	$11.52	$11.58	$11.26	$11.26	$11.26	1,892
2019-09-09	$11.50	$11.68	$11.50	$11.59	$11.59	1,739
2019-09-06	$11.49	$11.50	$11.29	$11.38	$11.38	1,844
2019-09-05	$11.37	$11.59	$11.37	$11.59	$11.59	754
2019-09-04	$11.58	$11.81	$11.51	$11.74	$11.74	3,143
2019-09-03	$12.14	$12.14	$11.90	$12.01	$12.01	1,038
2019-08-30	$12.02	$12.10	$12.02	$12.10	$12.10	600
2019-08-29	$12.20	$12.22	$12.10	$12.11	$12.11	2,685
2019-08-28	$12.13	$12.24	$12.12	$12.12	$12.12	4,724
2019-08-27	$12.06	$12.24	$12.06	$12.22	$12.22	4,070
2019-08-26	$11.97	$12.09	$11.65	$12.06	$12.06	54,043
2019-08-23	$11.63	$11.73	$11.41	$11.41	$11.41	2,753
2019-08-22	$11.55	$11.55	$11.55	$11.55	$11.55	261
2019-08-21	$11.42	$11.55	$11.42	$11.55	$11.55	760
2019-08-20	$11.69	$11.73	$11.67	$11.70	$11.70	716
2019-08-19	$11.53	$11.76	$11.39	$11.70	$11.70	7,633
2019-08-16	$11.60	$11.86	$11.60	$11.72	$11.72	8,902
2019-08-15	$11.67	$11.88	$11.31	$11.72	$11.72	23,643
2019-08-14	$13.90	$13.95	$11.00	$11.72	$11.72	79,725
2019-08-13	$14.74	$14.96	$14.73	$14.96	$14.96	1,951
2019-08-12	$14.75	$15.13	$14.75	$15.13	$15.13	2,365
2019-08-09	$14.95	$14.95	$14.95	$14.95	$14.95	989
2019-08-08	$15.10	$15.10	$14.95	$14.95	$14.95	788
2019-08-07	$15.09	$15.09	$15.09	$15.09	$15.09	280
2019-08-06	$14.77	$14.96	$14.77	$14.80	$14.80	630
2019-08-05	$14.49	$14.65	$14.49	$14.60	$14.60	1,226
2019-08-02	$14.42	$14.64	$14.42	$14.60	$14.60	1,755
2019-08-01	$14.57	$14.70	$14.57	$14.60	$14.60	2,627
2019-07-31	$14.71	$14.80	$14.49	$14.60	$14.60	3,939
2019-07-30	$14.73	$14.89	$14.69	$14.89	$14.89	9,286
2019-07-29	$14.73	$14.92	$14.73	$14.75	$14.75	8,162
2019-07-26	$14.89	$14.89	$14.83	$14.88	$14.88	811
2019-07-25	$14.79	$14.79	$14.79	$14.79	$14.79	10,429
2019-07-24	$14.56	$14.75	$14.42	$14.73	$14.73	2,305
2019-07-23	$14.62	$14.70	$14.55	$14.70	$14.70	1,057
2019-07-22	$14.70	$14.70	$14.70	$14.70	$14.70	273
2019-07-19	$14.88	$14.88	$14.53	$14.80	$14.80	3,715
2019-07-18	$14.65	$14.80	$14.65	$14.80	$14.80	3,466
2019-07-17	$14.70	$14.75	$14.41	$14.70	$14.70	31,429
2019-07-16	$14.90	$14.90	$14.41	$14.87	$14.87	3,044
2019-07-15	$14.44	$14.85	$14.40	$14.85	$14.85	1,806
2019-07-12	$14.56	$14.90	$14.40	$14.40	$14.40	3,577
2019-07-11	$14.71	$14.71	$14.71	$14.71	$14.71	494
2019-07-10	$14.45	$14.79	$14.40	$14.70	$14.70	2,252
2019-07-09	$14.87	$14.87	$14.75	$14.75	$14.75	870
2019-07-08	$14.37	$14.90	$14.37	$14.71	$14.71	2,130
2019-07-05	$14.69	$14.90	$14.69	$14.90	$14.90	723
2019-07-03	$14.97	$14.97	$14.97	$14.97	$14.97	58
2019-07-02	$14.78	$14.97	$14.78	$14.97	$14.97	437
2019-07-01	$15.80	$15.97	$14.51	$15.00	$15.00	13,511
2019-06-28	$15.68	$16.08	$15.40	$16.08	$16.08	1,540
2019-06-27	$15.60	$15.60	$15.20	$15.20	$15.20	8,954
2019-06-26	$15.67	$15.67	$15.35	$15.45	$15.45	5,887
2019-06-25	$15.80	$16.08	$15.49	$15.49	$15.49	6,127
2019-06-24	$15.48	$16.30	$15.48	$15.83	$15.83	10,862
2019-06-21	$15.58	$15.62	$15.58	$15.62	$15.62	995
2019-06-20	$15.96	$15.96	$15.96	$15.96	$15.96	180
2019-06-19	$15.96	$15.96	$15.96	$15.96	$15.96	298
2019-06-18	$15.87	$16.07	$15.80	$15.86	$15.86	2,793
2019-06-17	$16.43	$16.43	$15.82	$16.13	$16.13	820
2019-06-14	$15.57	$15.57	$15.57	$15.57	$15.57	241
2019-06-13	$16.17	$16.22	$16.10	$16.10	$16.10	3,544
2019-06-12	$15.42	$16.50	$15.42	$16.47	$16.47	10,556
2019-06-11	$15.75	$16.00	$15.75	$15.90	$15.90	1,047
2019-06-10	$15.52	$16.00	$15.41	$16.00	$16.00	3,958
2019-06-07	$15.31	$16.10	$15.31	$16.10	$16.10	64,454
2019-06-06	$15.50	$15.71	$15.35	$15.67	$15.67	12,691
2019-06-05	$15.62	$16.00	$15.62	$15.95	$15.95	3,441
2019-06-04	$15.98	$16.10	$15.90	$15.90	$15.90	1,111
2019-06-03	$15.88	$16.00	$15.56	$16.00	$16.00	1,324
2019-05-31	$16.21	$16.49	$16.11	$16.32	$16.32	5,810
2019-05-30	$15.89	$16.66	$15.31	$16.34	$16.34	18,561
2019-05-29	$15.77	$15.85	$15.69	$15.85	$15.85	747
2019-05-28	$15.74	$16.00	$15.74	$16.00	$16.00	766
2019-05-24	$15.45	$15.45	$15.45	$15.45	$15.45	23
2019-05-23	$15.40	$15.66	$15.30	$15.45	$15.45	12,220
2019-05-22	$15.36	$15.52	$15.34	$15.39	$15.39	1,516
2019-05-21	$15.17	$15.84	$14.91	$15.36	$15.36	64,374
2019-05-20	$15.99	$16.35	$15.10	$15.25	$15.25	34,692
2019-05-17	$16.14	$16.78	$15.66	$16.00	$16.00	25,747
2019-05-16	$16.28	$16.61	$15.72	$16.34	$16.34	15,222
2019-05-15	$15.91	$15.98	$15.66	$15.71	$15.71	2,450
2019-05-14	$15.85	$16.00	$15.46	$15.46	$15.46	2,457
2019-05-13	$15.37	$16.00	$15.37	$15.51	$15.51	14,247
2019-05-10	$15.60	$16.48	$15.51	$16.24	$16.24	21,380
2019-05-09	$17.46	$17.52	$15.50	$15.70	$15.70	47,319
2019-05-08	$17.69	$17.75	$17.55	$17.55	$17.55	2,292
2019-05-07	$17.44	$17.75	$17.44	$17.69	$17.69	2,495
2019-05-06	$17.90	$18.10	$17.34	$17.67	$17.67	23,374
2019-05-03	$17.67	$18.20	$17.67	$18.00	$18.00	6,810
2019-05-02	$17.35	$17.64	$17.35	$17.55	$17.55	3,430
2019-05-01	$17.48	$17.49	$17.48	$17.49	$17.49	719
2019-04-30	$17.50	$17.50	$17.10	$17.38	$17.38	6,795
2019-04-29	$17.10	$17.48	$17.10	$17.40	$17.40	3,483
2019-04-26	$17.33	$17.33	$17.33	$17.33	$17.33	24
2019-04-25	$17.35	$17.53	$17.02	$17.33	$17.33	10,585
2019-04-24	$17.35	$17.48	$17.10	$17.35	$17.35	30,464
2019-04-23	$17.43	$17.43	$17.32	$17.35	$17.35	7,152
2019-04-22	$17.49	$17.56	$16.87	$17.34	$17.34	8,894
2019-04-18	$17.71	$17.71	$17.46	$17.46	$17.46	5,543
2019-04-17	$17.65	$18.31	$17.60	$17.62	$17.62	8,629
2019-04-16	$17.71	$17.78	$17.34	$17.72	$17.72	2,869
2019-04-15	$17.30	$18.16	$17.26	$17.80	$17.80	17,515
2019-04-12	$16.93	$17.38	$16.85	$17.26	$17.26	2,866
2019-04-11	$17.15	$17.25	$16.95	$17.22	$17.22	2,252
2019-04-10	$17.20	$17.20	$16.95	$16.96	$16.96	5,454
2019-04-09	$16.98	$17.34	$16.90	$17.20	$17.20	7,982
2019-04-08	$16.93	$17.34	$16.93	$17.06	$17.06	7,301
2019-04-05	$16.78	$17.39	$16.78	$17.23	$17.23	3,207
2019-04-04	$17.25	$17.30	$15.40	$17.03	$17.03	6,300
2019-04-03	$17.00	$17.10	$17.00	$17.10	$17.10	2,317
2019-04-02	$16.65	$17.31	$16.65	$17.00	$17.00	8,147
2019-04-01	$16.29	$16.74	$16.29	$16.70	$16.70	6,669
2019-03-29	$16.20	$16.76	$16.07	$16.40	$16.40	27,437
2019-03-28	$16.15	$16.16	$16.10	$16.15	$16.15	884
2019-03-27	$16.10	$16.35	$16.09	$16.25	$16.25	3,501
2019-03-26	$16.07	$16.10	$16.02	$16.02	$16.02	3,674
2019-03-25	$15.98	$16.05	$15.93	$16.05	$16.05	788
2019-03-22	$15.75	$16.40	$15.75	$15.80	$15.80	10,255
2019-03-21	$15.30	$15.74	$15.23	$15.74	$15.74	6,930
2019-03-20	$15.21	$15.45	$15.19	$15.45	$15.45	8,918
2019-03-19	$15.50	$15.65	$15.50	$15.65	$15.65	4,962
2019-03-18	$15.44	$15.50	$15.40	$15.50	$15.50	7,317
2019-03-15	$15.31	$15.60	$15.25	$15.60	$15.60	4,570
2019-03-14	$15.28	$15.50	$15.28	$15.50	$15.50	824
2019-03-13	$15.36	$15.58	$14.75	$15.50	$15.50	15,074
2019-03-12	$15.64	$15.65	$15.35	$15.35	$15.35	3,465
2019-03-11	$15.55	$15.65	$15.35	$15.58	$15.58	4,532
2019-03-08	$15.60	$15.75	$15.56	$15.56	$15.56	7,188
2019-03-07	$15.67	$15.75	$15.60	$15.60	$15.60	35,932
2019-03-06	$16.00	$16.00	$15.45	$15.61	$15.61	29,836
2019-03-05	$16.40	$16.40	$15.65	$15.99	$15.99	22,100
2019-03-04	$16.60	$17.11	$16.45	$17.11	$17.11	4,188
2019-03-01	$16.45	$16.62	$16.45	$16.62	$16.62	7,264
2019-02-28	$16.30	$16.60	$16.30	$16.60	$16.60	1,710
2019-02-27	$16.50	$16.50	$16.30	$16.30	$16.30	2,736
2019-02-26	$16.10	$17.20	$16.00	$16.49	$16.49	54,787
2019-02-25	$16.16	$16.32	$16.16	$16.26	$16.26	3,420
2019-02-22	$16.27	$16.28	$16.10	$16.19	$16.19	5,898
2019-02-21	$16.22	$16.30	$16.20	$16.26	$16.26	4,231
2019-02-20	$16.20	$16.27	$16.20	$16.25	$16.25	1,169
2019-02-19	$16.21	$16.27	$16.20	$16.25	$16.25	7,773
2019-02-15	$16.53	$16.53	$16.20	$16.20	$16.20	916
2019-02-14	$16.76	$16.76	$16.53	$16.53	$16.53	677
2019-02-13	$16.77	$16.77	$16.77	$16.77	$16.77	174
2019-02-12	$16.65	$16.77	$16.65	$16.77	$16.77	1,339
2019-02-11	$16.79	$16.80	$16.53	$16.55	$16.55	2,023
2019-02-08	$16.80	$16.80	$16.80	$16.80	$16.80	1,206
2019-02-07	$16.83	$16.88	$16.80	$16.87	$16.87	2,314
2019-02-06	$17.25	$17.25	$17.25	$17.25	$17.25	94
2019-02-05	$17.25	$17.25	$17.25	$17.25	$17.25	221
2019-02-04	$16.53	$17.25	$16.53	$17.25	$17.25	1,763
2019-02-01	$16.70	$16.70	$16.70	$16.70	$16.70	215
2019-01-31	$16.41	$17.00	$16.41	$16.70	$16.70	7,774
2019-01-30	$16.58	$17.47	$16.46	$16.70	$16.70	1,026
2019-01-29	$16.31	$16.31	$16.31	$16.31	$16.31	259
2019-01-28	$16.20	$16.81	$16.20	$16.73	$16.73	12,596
2019-01-25	$16.70	$16.70	$16.30	$16.30	$16.30	2,942
2019-01-24	$16.55	$17.05	$16.20	$16.61	$16.61	6,451
2019-01-23	$16.68	$16.68	$16.12	$16.49	$16.49	2,518
2019-01-22	$16.45	$16.69	$16.45	$16.50	$16.50	1,583
2019-01-18	$16.33	$16.65	$16.08	$16.08	$16.08	3,768
2019-01-17	$16.55	$16.57	$16.31	$16.31	$16.31	1,530
2019-01-16	$16.18	$16.58	$15.87	$16.58	$16.58	1,274
2019-01-15	$16.99	$16.99	$16.45	$16.45	$16.45	672
2019-01-14	$16.49	$16.81	$16.12	$16.69	$16.69	1,196
2019-01-11	$16.49	$16.49	$16.49	$16.49	$16.49	0
2019-01-10	$16.35	$16.55	$16.07	$16.49	$16.49	9,986
2019-01-09	$15.88	$16.35	$15.86	$16.35	$16.35	13,703
2019-01-08	$15.90	$16.62	$15.90	$16.08	$16.08	10,109
2019-01-07	$16.49	$16.49	$16.26	$16.26	$16.26	659
2019-01-04	$16.42	$16.42	$16.42	$16.42	$16.42	436
2019-01-03	$15.98	$16.22	$15.79	$15.79	$15.79	13,654
2019-01-02	$15.90	$17.01	$15.86	$16.23	$16.23	5,710
2018-12-31	$16.15	$16.90	$16.15	$16.17	$16.17	1,317
2018-12-28	$16.20	$16.30	$16.13	$16.15	$16.15	1,795
2018-12-27	$17.04	$17.04	$15.91	$16.45	$16.45	14,030
2018-12-26	$16.10	$16.50	$15.97	$16.18	$16.18	4,101
2018-12-24	$15.91	$16.28	$15.68	$16.28	$16.28	5,522
2018-12-21	$15.93	$16.00	$15.59	$15.80	$15.80	10,068
2018-12-20	$15.26	$16.15	$15.23	$15.96	$15.96	34,459
2018-12-19	$16.24	$16.24	$15.27	$15.51	$15.51	25,482
2018-12-18	$16.24	$16.24	$16.00	$16.15	$16.15	6,501
2018-12-17	$16.00	$16.10	$15.95	$16.10	$16.10	8,644
2018-12-14	$15.90	$16.25	$15.89	$16.25	$16.25	28,300
2018-12-13	$16.50	$16.65	$15.90	$16.00	$16.00	11,038
2018-12-12	$16.51	$16.88	$15.73	$16.88	$16.88	19,980
2018-12-11	$16.15	$16.88	$15.99	$16.88	$16.88	7,776
2018-12-10	$16.20	$16.53	$16.10	$16.15	$16.15	24,895
2018-12-07	$16.00	$16.20	$16.00	$16.20	$16.20	1,402
2018-12-06	$15.90	$16.49	$15.90	$16.00	$16.00	50,123
2018-12-04	$16.05	$16.20	$15.94	$16.20	$16.20	3,109
2018-12-03	$15.94	$16.15	$15.86	$16.15	$16.15	13,935
2018-11-30	$15.95	$16.32	$15.80	$15.80	$15.80	7,158
2018-11-29	$16.00	$16.09	$15.90	$16.00	$16.00	2,241
2018-11-28	$15.93	$16.21	$15.93	$16.07	$16.07	17,579
2018-11-27	$15.70	$16.12	$15.70	$15.96	$15.96	18,241
2018-11-26	$16.33	$16.38	$16.05	$16.11	$16.11	5,582
2018-11-23	$16.14	$16.53	$16.05	$16.53	$16.53	804
2018-11-21	$16.19	$16.20	$16.07	$16.20	$16.20	7,235
2018-11-20	$16.40	$16.49	$16.40	$16.40	$16.40	2,492
2018-11-19	$16.50	$16.50	$16.33	$16.50	$16.50	1,812
2018-11-16	$16.32	$16.41	$16.10	$16.41	$16.41	3,925
2018-11-15	$16.25	$16.35	$16.25	$16.35	$16.35	3,327
2018-11-14	$16.50	$16.58	$16.07	$16.09	$16.09	14,316
2018-11-13	$16.81	$17.18	$16.50	$16.60	$16.60	49,071
2018-11-12	$17.34	$17.34	$17.30	$17.30	$17.30	610
2018-11-09	$17.45	$17.55	$16.85	$17.30	$17.30	10,852
2018-11-08	$17.45	$17.45	$16.62	$17.44	$17.44	7,585
2018-11-07	$16.80	$17.28	$16.80	$16.90	$16.90	7,533
2018-11-06	$16.79	$16.79	$16.79	$16.79	$16.79	114
2018-11-05	$16.66	$16.66	$16.21	$16.21	$16.21	1,637
2018-11-02	$16.79	$16.79	$16.35	$16.51	$16.51	2,498
2018-11-01	$16.50	$17.20	$16.38	$16.42	$16.42	4,944
2018-10-31	$16.45	$16.99	$16.45	$16.73	$16.73	2,529
2018-10-30	$16.59	$16.59	$16.59	$16.59	$16.59	183
2018-10-29	$16.00	$16.59	$16.00	$16.59	$16.59	481
2018-10-26	$16.21	$16.32	$15.88	$16.20	$16.20	1,504
2018-10-25	$16.00	$16.59	$16.00	$16.19	$16.19	1,646
2018-10-24	$16.60	$16.60	$15.90	$16.20	$16.20	12,814
2018-10-23	$16.56	$16.56	$16.56	$16.56	$16.56	226
2018-10-22	$16.55	$16.55	$16.55	$16.55	$16.55	196
2018-10-19	$16.48	$16.55	$16.48	$16.55	$16.55	2,498
2018-10-18	$16.30	$16.82	$16.30	$16.60	$16.60	2,229
2018-10-17	$16.55	$16.55	$16.32	$16.55	$16.55	4,326
2018-10-16	$17.00	$17.00	$16.40	$16.85	$16.85	8,018
2018-10-15	$16.65	$16.97	$16.51	$16.97	$16.97	913
2018-10-12	$16.77	$17.00	$16.66	$17.00	$17.00	1,524
2018-10-11	$16.50	$16.77	$16.50	$16.77	$16.77	1,861
2018-10-10	$16.91	$16.91	$16.50	$16.50	$16.50	830
2018-10-09	$17.15	$17.15	$16.54	$16.56	$16.56	4,939
2018-10-08	$17.02	$17.47	$17.02	$17.47	$17.47	2,337
2018-10-05	$17.38	$17.45	$17.00	$17.09	$17.09	3,393
2018-10-04	$17.21	$17.44	$17.21	$17.37	$17.37	2,241
2018-10-03	$17.05	$17.50	$17.02	$17.50	$17.50	3,786
2018-10-02	$17.00	$17.50	$17.00	$17.50	$17.50	2,085
2018-10-01	$17.65	$17.65	$17.37	$17.45	$17.45	1,811
2018-09-28	$17.40	$17.45	$16.95	$17.40	$17.40	2,765
2018-09-27	$17.40	$17.40	$17.40	$17.40	$17.40	489
2018-09-26	$17.50	$17.50	$16.90	$17.35	$17.35	3,053
2018-09-25	$17.55	$17.55	$17.13	$17.50	$17.50	4,268
2018-09-24	$17.05	$17.50	$17.05	$17.35	$17.35	6,086
2018-09-21	$16.55	$17.05	$16.30	$17.05	$17.05	21,379
2018-09-20	$16.72	$16.80	$16.00	$16.60	$16.60	3,816
2018-09-19	$16.05	$16.80	$16.05	$16.50	$16.50	5,027
2018-09-18	$15.95	$16.20	$15.80	$16.20	$16.20	5,054
2018-09-17	$16.30	$16.39	$15.75	$15.80	$15.80	4,457
2018-09-14	$16.25	$16.65	$16.25	$16.30	$16.30	1,708
2018-09-13	$16.30	$16.34	$16.25	$16.25	$16.25	1,509
2018-09-12	$16.50	$16.50	$16.25	$16.25	$16.25	1,199
2018-09-11	$16.50	$16.85	$16.50	$16.50	$16.50	2,564
2018-09-10	$16.40	$16.85	$16.40	$16.50	$16.50	1,721
2018-09-07	$16.76	$16.80	$16.25	$16.80	$16.80	13,380
2018-09-06	$16.70	$16.75	$16.70	$16.75	$16.75	4,757
2018-09-05	$16.85	$16.85	$16.68	$16.75	$16.75	4,381
2018-09-04	$17.50	$17.50	$16.85	$16.85	$16.85	5,446
2018-08-31	$17.45	$17.55	$17.27	$17.55	$17.55	5,237
2018-08-30	$17.30	$17.35	$17.15	$17.24	$17.24	7,895
2018-08-29	$17.15	$17.35	$17.10	$17.25	$17.25	4,894
2018-08-28	$17.20	$17.20	$17.00	$17.15	$17.15	14,872
2018-08-27	$17.40	$17.40	$17.00	$17.00	$17.00	2,927
2018-08-24	$17.05	$17.50	$17.05	$17.35	$17.35	3,941
2018-08-23	$17.42	$17.45	$17.30	$17.35	$17.35	4,944
2018-08-22	$17.67	$17.67	$17.45	$17.65	$17.65	2,553
2018-08-21	$17.75	$17.75	$17.05	$17.25	$17.25	19,813
2018-08-20	$16.60	$17.00	$16.60	$16.95	$16.95	4,567
2018-08-17	$16.80	$16.80	$16.02	$16.60	$16.60	5,895
2018-08-16	$17.40	$17.40	$16.74	$16.75	$16.75	1,791
2018-08-15	$16.70	$17.71	$16.70	$17.10	$17.10	21,246
2018-08-14	$15.40	$17.00	$15.40	$16.60	$16.60	28,870
2018-08-13	$15.14	$15.21	$15.14	$15.21	$15.21	1,820
2018-08-10	$15.25	$15.25	$15.18	$15.18	$15.18	2,515
2018-08-09	$15.15	$15.30	$15.15	$15.20	$15.20	3,946
2018-08-08	$15.08	$15.08	$15.06	$15.06	$15.06	1,499
2018-08-07	$15.10	$15.11	$15.10	$15.10	$15.10	744
2018-08-06	$14.90	$15.10	$14.90	$15.09	$15.09	6,692
2018-08-03	$15.07	$15.15	$15.07	$15.15	$15.15	3,546
2018-08-02	$15.20	$15.20	$15.00	$15.15	$15.15	5,484
2018-08-01	$15.25	$15.30	$15.00	$15.05	$15.05	7,870
2018-07-31	$14.75	$15.25	$14.70	$15.25	$15.25	4,530
2018-07-30	$14.75	$15.10	$14.75	$14.75	$14.75	52,779
2018-07-27	$15.00	$15.10	$14.80	$14.80	$14.80	2,346
2018-07-26	$14.80	$15.10	$14.80	$14.90	$14.90	787
2018-07-25	$14.85	$15.10	$14.85	$14.85	$14.85	2,358
2018-07-24	$15.15	$15.15	$14.65	$14.80	$14.80	29,866
2018-07-23	$14.90	$14.90	$14.75	$14.75	$14.75	795
2018-07-20	$14.70	$14.90	$14.70	$14.75	$14.75	20,020
2018-07-19	$15.03	$15.03	$14.75	$14.80	$14.80	6,283
2018-07-18	$15.10	$15.10	$14.85	$14.85	$14.85	5,833
2018-07-17	$15.05	$15.06	$14.94	$14.95	$14.95	5,893
2018-07-16	$15.05	$15.05	$15.00	$15.05	$15.05	6,180
2018-07-13	$15.05	$15.15	$15.05	$15.14	$15.14	1,666
2018-07-12	$15.08	$15.30	$15.07	$15.25	$15.25	17,280
2018-07-11	$15.10	$15.15	$15.05	$15.05	$15.05	8,256
2018-07-10	$15.10	$15.10	$15.00	$15.05	$15.05	7,377
2018-07-09	$15.05	$15.10	$15.00	$15.10	$15.10	20,300
2018-07-06	$15.00	$15.05	$14.91	$15.05	$15.05	10,696
2018-07-05	$14.91	$15.00	$14.90	$15.00	$15.00	1,226
2018-07-03	$14.38	$15.00	$14.38	$15.00	$15.00	2,589
2018-07-02	$15.05	$15.10	$14.95	$15.05	$15.05	2,195
2018-06-29	$15.00	$15.00	$14.95	$15.00	$15.00	27,385
2018-06-28	$15.18	$15.30	$15.00	$15.00	$15.00	10,535
2018-06-27	$15.05	$15.27	$15.05	$15.25	$15.25	1,556
2018-06-26	$15.20	$15.40	$15.16	$15.25	$15.25	1,175
2018-06-25	$14.95	$15.15	$14.30	$15.05	$15.05	15,386
2018-06-22	$15.10	$15.10	$15.10	$15.10	$15.10	5,714
2018-06-21	$15.10	$15.15	$14.90	$15.00	$15.00	10,737
2018-06-20	$15.10	$15.10	$15.10	$15.10	$15.10	509
2018-06-19	$14.97	$15.05	$14.75	$14.75	$14.75	2,910
2018-06-18	$14.60	$15.10	$14.60	$15.05	$15.05	4,162
2018-06-15	$15.15	$15.15	$14.50	$14.55	$14.55	15,242
2018-06-14	$14.60	$15.25	$14.60	$15.15	$15.15	1,359
2018-06-13	$14.40	$14.55	$14.40	$14.55	$14.55	2,108
2018-06-12	$14.25	$14.25	$14.25	$14.25	$14.25	623
2018-06-11	$13.95	$14.25	$13.95	$14.25	$14.25	2,045
2018-06-08	$13.75	$14.35	$13.75	$14.10	$14.10	8,525
2018-06-07	$14.65	$14.65	$13.10	$14.40	$14.40	29,635
2018-06-06	$14.05	$14.65	$14.05	$14.10	$14.10	3,423
2018-06-05	$14.10	$14.15	$13.55	$14.15	$14.15	2,699
2018-06-04	$14.25	$14.73	$14.10	$14.15	$14.15	2,227
2018-06-01	$14.20	$14.35	$14.10	$14.35	$14.35	5,901
2018-05-31	$14.33	$14.40	$14.10	$14.40	$14.40	1,418
2018-05-30	$14.44	$14.65	$14.30	$14.40	$14.40	3,691
2018-05-29	$14.45	$14.60	$13.90	$14.00	$14.00	7,082
2018-05-25	$14.00	$14.74	$14.00	$14.60	$14.60	4,535
2018-05-24	$14.45	$14.50	$13.90	$14.25	$14.25	3,424
2018-05-23	$14.74	$14.74	$14.35	$14.35	$14.35	1,320
2018-05-22	$14.75	$15.05	$14.75	$14.75	$14.75	7,340
2018-05-21	$15.50	$15.65	$15.20	$15.35	$15.35	11,244
2018-05-18	$14.95	$15.33	$14.95	$15.30	$15.30	2,975
2018-05-17	$14.70	$15.04	$14.55	$14.95	$14.95	9,066
2018-05-16	$14.70	$14.70	$14.15	$14.55	$14.55	13,274
2018-05-15	$14.15	$14.80	$13.08	$14.75	$14.75	22,964
2018-05-14	$14.22	$14.30	$13.56	$14.15	$14.15	14,517
2018-05-11	$14.05	$14.19	$12.10	$13.30	$13.30	53,184
2018-05-10	$15.65	$15.90	$14.30	$14.60	$14.60	35,157
2018-05-09	$15.80	$15.80	$15.65	$15.65	$15.65	7,394
2018-05-08	$15.35	$15.80	$14.80	$15.80	$15.80	15,323
2018-05-07	$15.25	$15.80	$15.00	$15.35	$15.35	11,909
2018-05-04	$15.30	$16.70	$15.29	$15.55	$15.55	17,192
2018-05-03	$15.50	$15.50	$15.00	$15.30	$15.30	5,910
2018-05-02	$14.90	$15.60	$14.60	$15.15	$15.15	19,378
2018-05-01	$15.00	$15.45	$14.73	$14.75	$14.75	24,804
2018-04-30	$15.50	$15.50	$14.75	$14.90	$14.90	31,805
2018-04-27	$15.00	$15.05	$14.90	$14.90	$14.90	11,630
2018-04-26	$15.15	$15.20	$14.81	$14.95	$14.95	48,029
2018-04-25	$15.50	$15.80	$14.97	$15.10	$15.10	45,253
2018-04-24	$15.20	$15.20	$15.20	$15.20	$15.20	292
2018-04-23	$15.90	$15.90	$14.70	$15.20	$15.20	5,499
2018-04-20	$15.60	$15.85	$15.58	$15.70	$15.70	4,885
2018-04-19	$15.70	$15.70	$15.70	$15.70	$15.70	514
2018-04-18	$15.60	$16.00	$15.60	$15.80	$15.80	7,169
2018-04-17	$16.00	$16.25	$15.50	$15.55	$15.55	19,632
2018-04-16	$15.70	$15.85	$15.25	$15.70	$15.70	8,611
2018-04-13	$15.69	$15.77	$15.69	$15.77	$15.77	1,052
2018-04-12	$15.15	$16.75	$15.15	$16.75	$16.75	2,537
2018-04-11	$15.15	$15.15	$15.00	$15.00	$15.00	996
2018-04-10	$15.08	$15.25	$15.08	$15.25	$15.25	4,076
2018-04-09	$15.80	$16.00	$15.35	$15.35	$15.35	20,290
2018-04-06	$15.02	$16.00	$14.65	$15.90	$15.90	22,207
2018-04-05	$15.40	$15.55	$15.25	$15.25	$15.25	3,320
2018-04-04	$15.25	$15.95	$15.25	$15.95	$15.95	2,919
2018-04-03	$15.05	$15.25	$15.05	$15.10	$15.10	8,491
2018-04-02	$14.90	$14.90	$14.65	$14.90	$14.90	6,678
2018-03-29	$15.00	$15.02	$14.85	$14.90	$14.90	6,516
2018-03-28	$15.00	$15.00	$14.96	$14.96	$14.96	1,115
2018-03-27	$14.65	$15.00	$14.65	$14.90	$14.90	4,329
2018-03-26	$15.05	$15.05	$14.50	$14.55	$14.55	6,843
2018-03-23	$14.90	$15.30	$14.90	$15.30	$15.30	1,988
2018-03-22	$14.90	$15.35	$14.90	$15.30	$15.30	2,623
2018-03-21	$15.25	$15.60	$14.80	$15.00	$15.00	3,098
2018-03-20	$15.05	$15.40	$14.80	$15.40	$15.40	8,573
2018-03-19	$15.30	$15.40	$14.75	$15.35	$15.35	13,912
2018-03-16	$15.45	$15.45	$14.90	$15.30	$15.30	13,178
2018-03-15	$14.70	$15.40	$14.55	$15.30	$15.30	18,490
2018-03-14	$14.95	$14.95	$14.20	$14.63	$14.63	21,300
2018-03-13	$15.00	$15.00	$14.88	$14.95	$14.95	4,680
2018-03-12	$14.80	$15.20	$14.80	$14.90	$14.90	3,252
2018-03-09	$15.10	$15.10	$14.80	$14.80	$14.80	7,104
2018-03-08	$14.85	$15.25	$14.85	$15.13	$15.13	7,290
2018-03-07	$15.05	$15.25	$15.03	$15.15	$15.15	8,030
2018-03-06	$14.75	$15.20	$14.50	$14.95	$14.95	23,465
2018-03-05	$14.50	$14.63	$14.30	$14.45	$14.45	21,727
2018-03-02	$14.05	$14.77	$14.05	$14.25	$14.25	20,600
2018-03-01	$14.58	$15.35	$14.25	$14.50	$14.50	10,968
2018-02-28	$14.65	$15.45	$14.30	$15.45	$15.45	12,699
2018-02-27	$15.15	$15.35	$14.75	$14.90	$14.90	23,272
2018-02-26	$15.50	$15.50	$15.30	$15.30	$15.30	5,978
2018-02-23	$15.35	$15.50	$15.35	$15.45	$15.45	5,064
2018-02-22	$15.40	$15.50	$15.30	$15.40	$15.40	6,990
2018-02-21	$15.40	$15.40	$15.15	$15.40	$15.40	2,538
2018-02-20	$15.80	$15.80	$14.51	$15.15	$15.15	11,950
2018-02-16	$16.16	$16.30	$15.85	$15.85	$15.85	4,155
2018-02-15	$16.85	$16.85	$16.05	$16.05	$16.05	2,403
2018-02-14	$16.55	$17.06	$16.55	$16.85	$16.85	12,036
2018-02-13	$17.45	$17.45	$16.11	$16.70	$16.70	22,301
2018-02-12	$15.60	$17.75	$15.42	$17.50	$17.50	68,926
2018-02-09	$14.65	$15.50	$14.60	$15.50	$15.50	20,087
2018-02-08	$14.35	$14.57	$14.26	$14.57	$14.57	6,162
2018-02-07	$14.05	$14.35	$13.60	$14.25	$14.25	22,339
2018-02-06	$14.00	$14.30	$13.55	$14.10	$14.10	34,928
2018-02-05	$14.55	$14.70	$14.05	$14.06	$14.06	7,455
2018-02-02	$14.10	$14.38	$14.10	$14.33	$14.33	20,789
2018-02-01	$14.50	$14.70	$13.86	$14.30	$14.30	22,381
2018-01-31	$14.85	$14.85	$14.50	$14.60	$14.60	14,686
2018-01-30	$14.95	$15.30	$14.55	$14.70	$14.70	6,250
2018-01-29	$15.10	$15.30	$15.00	$15.05	$15.05	4,698
2018-01-26	$15.15	$15.30	$15.05	$15.15	$15.15	9,620
2018-01-25	$15.15	$15.50	$14.86	$15.24	$15.24	25,415
2018-01-24	$14.96	$15.05	$14.85	$15.00	$15.00	18,766
2018-01-23	$14.71	$15.15	$14.70	$14.95	$14.95	3,863
2018-01-22	$14.50	$15.38	$14.50	$15.38	$15.38	3,835
2018-01-19	$14.35	$15.27	$14.30	$14.80	$14.80	38,351
2018-01-18	$13.85	$14.20	$13.85	$14.20	$14.20	16,619
2018-01-17	$13.93	$13.93	$13.93	$13.93	$13.93	262
2018-01-16	$14.10	$14.10	$13.85	$14.05	$14.05	4,485
2018-01-12	$14.10	$14.15	$14.09	$14.10	$14.10	1,578
2018-01-11	$13.95	$14.03	$13.90	$13.90	$13.90	11,866
2018-01-10	$14.15	$14.15	$14.00	$14.00	$14.00	877
2018-01-09	$14.25	$14.25	$14.03	$14.15	$14.15	4,733
2018-01-08	$14.30	$14.35	$14.05	$14.25	$14.25	5,808
2018-01-05	$13.80	$14.00	$13.80	$13.90	$13.90	8,477
2018-01-04	$14.00	$14.00	$13.65	$13.80	$13.80	3,662
2018-01-03	$13.60	$14.32	$13.60	$13.95	$13.95	14,405
2018-01-02	$13.38	$14.10	$13.10	$13.60	$13.60	10,624
2017-12-29	$13.35	$13.45	$13.35	$13.35	$13.35	6,631
2017-12-28	$13.40	$13.50	$13.40	$13.50	$13.50	5,912
2017-12-27	$13.45	$13.50	$13.25	$13.50	$13.50	13,169
2017-12-26	$13.15	$13.56	$13.05	$13.55	$13.55	5,220
2017-12-22	$13.10	$13.45	$13.10	$13.25	$13.25	1,083
2017-12-21	$13.50	$13.55	$13.03	$13.15	$13.15	8,723
2017-12-20	$13.00	$13.85	$13.00	$13.45	$13.45	9,508
2017-12-19	$13.30	$13.30	$13.13	$13.20	$13.20	2,318
2017-12-18	$13.55	$13.70	$13.15	$13.30	$13.30	3,511
2017-12-15	$13.29	$13.55	$13.00	$13.50	$13.50	10,438
2017-12-14	$13.00	$13.40	$13.00	$13.00	$13.00	12,021
2017-12-13	$13.00	$13.42	$13.00	$13.00	$13.00	7,828
2017-12-12	$12.85	$12.91	$12.85	$12.91	$12.91	641
2017-12-11	$13.15	$13.55	$13.05	$13.55	$13.55	2,491
2017-12-08	$12.80	$13.50	$12.80	$13.50	$13.50	5,498
2017-12-07	$12.90	$13.35	$12.90	$13.05	$13.05	8,162
2017-12-06	$13.40	$13.40	$12.55	$12.65	$12.65	2,923
2017-12-05	$13.45	$13.55	$13.20	$13.20	$13.20	3,850
2017-12-04	$12.70	$13.49	$12.55	$13.30	$13.30	8,702
2017-12-01	$12.25	$12.75	$12.25	$12.60	$12.60	8,573
2017-11-30	$12.15	$12.60	$12.00	$12.30	$12.30	10,971
2017-11-29	$11.95	$12.05	$11.70	$12.00	$12.00	10,701
2017-11-28	$12.00	$12.01	$11.90	$11.95	$11.95	4,728
2017-11-27	$11.30	$12.20	$11.30	$12.00	$12.00	12,435
2017-11-24	$11.95	$11.95	$11.95	$11.95	$11.95	205
2017-11-22	$11.84	$11.95	$11.84	$11.95	$11.95	1,379
2017-11-21	$11.30	$12.00	$11.20	$12.00	$12.00	298,306
2017-11-20	$11.40	$11.40	$11.20	$11.35	$11.35	4,725
2017-11-17	$11.45	$11.45	$11.10	$11.20	$11.20	8,034
2017-11-16	$11.53	$11.60	$11.40	$11.55	$11.55	3,083
2017-11-15	$11.80	$11.80	$11.26	$11.55	$11.55	7,424
2017-11-14	$12.50	$12.50	$11.30	$11.80	$11.80	39,747
2017-11-13	$11.90	$12.60	$11.90	$12.35	$12.35	23,160
2017-11-10	$11.40	$11.88	$11.40	$11.85	$11.85	16,404
2017-11-09	$10.95	$11.45	$10.95	$11.40	$11.40	12,243
2017-11-08	$10.80	$11.75	$10.80	$11.10	$11.10	77,304
2017-11-07	$10.10	$11.03	$10.00	$10.70	$10.70	217,430
2017-11-06	$10.04	$10.10	$10.00	$10.00	$10.00	2,714
2017-11-03	$10.30	$10.30	$9.98	$10.00	$10.00	3,027
2017-11-02	$10.25	$10.25	$10.10	$10.15	$10.15	1,267
2017-11-01	$10.05	$10.25	$10.05	$10.25	$10.25	3,153
2017-10-31	$10.09	$10.09	$10.09	$10.09	$10.09	1,717
2017-10-30	$10.10	$10.25	$10.10	$10.25	$10.25	3,468
2017-10-27	$10.10	$10.29	$10.00	$10.02	$10.02	6,770
2017-10-26	$10.05	$10.05	$9.90	$10.00	$10.00	3,829
2017-10-25	$9.92	$10.00	$9.79	$10.00	$10.00	6,246
2017-10-24	$9.96	$9.98	$9.96	$9.98	$9.98	250
2017-10-23	$10.09	$10.15	$10.05	$10.05	$10.05	3,459
2017-10-20	$10.11	$10.17	$10.00	$10.06	$10.06	7,131
2017-10-19	$10.01	$10.25	$10.00	$10.02	$10.02	7,693
2017-10-18	$10.25	$10.26	$9.90	$10.15	$10.15	7,959
2017-10-17	$10.10	$10.25	$10.00	$10.25	$10.25	2,709
2017-10-16	$10.05	$10.36	$10.05	$10.20	$10.20	7,960
2017-10-13	$9.96	$10.32	$9.95	$10.00	$10.00	37,053
2017-10-12	$10.10	$10.10	$9.95	$9.95	$9.95	6,492
2017-10-11	$9.73	$10.11	$9.73	$9.95	$9.95	34,991
2017-10-10	$9.50	$9.75	$9.50	$9.65	$9.65	4,245
2017-10-09	$9.60	$9.65	$9.55	$9.65	$9.65	6,476
2017-10-06	$9.65	$9.80	$9.50	$9.65	$9.65	34,125
2017-10-05	$9.65	$9.77	$9.55	$9.77	$9.77	6,602
2017-10-04	$9.55	$9.55	$9.45	$9.55	$9.55	2,407
2017-10-03	$9.65	$9.68	$9.50	$9.50	$9.50	3,814
2017-10-02	$9.50	$9.75	$9.33	$9.75	$9.75	4,498
2017-09-29	$9.45	$9.57	$9.25	$9.45	$9.45	10,609
2017-09-28	$9.45	$9.65	$9.40	$9.40	$9.40	9,609
2017-09-27	$9.50	$9.65	$9.45	$9.45	$9.45	31,769
2017-09-26	$9.85	$9.85	$9.25	$9.45	$9.45	19,877
2017-09-25	$9.80	$9.85	$9.60	$9.75	$9.75	26,740
2017-09-22	$9.75	$9.95	$9.64	$9.90	$9.90	13,450
2017-09-21	$9.80	$9.80	$9.57	$9.65	$9.65	9,200
2017-09-20	$9.70	$9.80	$9.70	$9.75	$9.75	13,593
2017-09-19	$9.70	$10.35	$9.51	$9.65	$9.65	25,934
2017-09-18	$9.65	$9.65	$9.40	$9.59	$9.59	9,521
2017-09-15	$9.00	$9.35	$8.95	$9.35	$9.35	5,945
2017-09-14	$9.05	$9.10	$8.95	$9.00	$9.00	3,235
2017-09-13	$9.10	$9.23	$9.00	$9.10	$9.10	11,257
2017-09-12	$9.00	$9.23	$8.90	$9.20	$9.20	8,553
2017-09-11	$9.23	$9.35	$8.85	$8.90	$8.90	21,379
2017-09-08	$9.15	$9.25	$9.15	$9.20	$9.20	5,992
2017-09-07	$9.35	$9.50	$9.15	$9.25	$9.25	8,530
2017-09-06	$9.27	$9.45	$9.25	$9.35	$9.35	8,512
2017-09-05	$9.58	$9.65	$9.15	$9.20	$9.20	16,186
2017-09-01	$9.59	$9.59	$9.40	$9.45	$9.45	5,096
2017-08-31	$9.40	$9.70	$9.40	$9.55	$9.55	13,003
2017-08-30	$9.40	$9.50	$9.30	$9.40	$9.40	7,817
2017-08-29	$9.20	$9.50	$9.20	$9.35	$9.35	17,659
2017-08-28	$8.75	$9.25	$8.67	$9.00	$9.00	34,578
2017-08-25	$8.25	$8.70	$8.25	$8.70	$8.70	7,697
2017-08-24	$8.74	$8.74	$8.15	$8.15	$8.15	12,330
2017-08-23	$8.50	$8.83	$8.50	$8.65	$8.65	28,611
2017-08-22	$8.43	$8.85	$8.43	$8.60	$8.60	10,805
2017-08-21	$8.45	$8.45	$8.35	$8.35	$8.35	8,236
2017-08-18	$8.40	$8.40	$8.31	$8.31	$8.31	683
2017-08-17	$8.20	$8.35	$8.20	$8.35	$8.35	1,705
2017-08-16	$8.40	$8.40	$8.40	$8.40	$8.40	109
2017-08-15	$8.45	$8.45	$8.40	$8.40	$8.40	1,133
2017-08-14	$8.25	$8.45	$8.25	$8.40	$8.40	7,179
2017-08-11	$8.14	$8.45	$8.00	$8.10	$8.10	30,057
2017-08-10	$8.45	$8.45	$8.07	$8.20	$8.20	6,078
2017-08-09	$8.30	$8.31	$8.22	$8.30	$8.30	11,766
2017-08-08	$8.20	$8.55	$8.05	$8.25	$8.25	31,275
2017-08-07	$8.20	$8.25	$7.80	$7.80	$7.80	15,725
2017-08-04	$8.00	$8.30	$7.90	$8.13	$8.13	33,747
2017-08-03	$7.95	$8.25	$7.75	$7.94	$7.94	47,949
2017-08-02	$7.05	$7.80	$7.00	$7.50	$7.50	20,265
2017-08-01	$7.46	$7.46	$7.00	$7.00	$7.00	7,691
2017-07-31	$7.10	$7.45	$7.10	$7.20	$7.20	5,912
2017-07-28	$6.95	$7.25	$6.95	$7.20	$7.20	1,975
2017-07-27	$7.49	$7.49	$7.46	$7.46	$7.46	341
2017-07-26	$7.51	$7.51	$7.50	$7.50	$7.50	283
2017-07-25	$7.70	$7.70	$7.45	$7.45	$7.45	1,304
2017-07-24	$7.65	$7.65	$7.65	$7.65	$7.65	1,481
2017-07-21	$7.50	$7.65	$7.40	$7.65	$7.65	3,326
2017-07-20	$7.50	$7.57	$7.50	$7.57	$7.57	1,152
2017-07-19	$7.70	$7.70	$7.70	$7.70	$7.70	1,556
2017-07-18	$7.70	$7.75	$7.40	$7.65	$7.65	3,146
2017-07-17	$7.60	$7.65	$7.50	$7.65	$7.65	2,772
2017-07-14	$7.41	$7.41	$7.41	$7.41	$7.41	682
2017-07-13	$7.44	$7.60	$7.44	$7.55	$7.55	1,485
2017-07-12	$7.55	$7.55	$7.35	$7.50	$7.50	1,310
2017-07-11	$7.55	$7.63	$7.15	$7.50	$7.50	10,829
2017-07-10	$7.60	$7.75	$7.50	$7.75	$7.75	5,953
2017-07-07	$7.05	$7.65	$7.05	$7.65	$7.65	6,538
2017-07-06	$7.25	$7.26	$7.25	$7.26	$7.26	282
2017-07-05	$7.05	$7.45	$7.05	$7.25	$7.25	2,894
2017-07-03	$7.55	$7.55	$7.15	$7.30	$7.30	10,152
2017-06-30	$7.75	$7.75	$7.45	$7.50	$7.50	3,137
2017-06-29	$7.75	$7.75	$7.75	$7.75	$7.75	87
2017-06-28	$7.65	$7.90	$7.60	$7.75	$7.75	15,126
2017-06-27	$7.70	$7.70	$7.45	$7.70	$7.70	12,107
2017-06-26	$8.00	$8.00	$7.72	$7.72	$7.72	10,944
2017-06-23	$7.85	$8.00	$7.85	$7.85	$7.85	5,003
2017-06-22	$7.65	$7.80	$7.65	$7.80	$7.80	6,091
2017-06-21	$7.70	$7.80	$7.60	$7.80	$7.80	6,951
2017-06-20	$7.65	$7.70	$7.64	$7.70	$7.70	723
2017-06-19	$7.55	$8.00	$7.55	$7.75	$7.75	10,804
2017-06-16	$7.50	$7.95	$7.50	$7.95	$7.95	15,878
2017-06-15	$7.60	$8.00	$7.55	$7.65	$7.65	5,555
2017-06-14	$7.65	$7.65	$7.65	$7.65	$7.65	1,689
2017-06-13	$7.90	$7.90	$7.90	$7.90	$7.90	194
2017-06-12	$7.95	$8.00	$7.61	$7.61	$7.61	2,205
2017-06-09	$7.50	$7.50	$7.50	$7.50	$7.50	297
2017-06-08	$7.60	$7.60	$7.45	$7.50	$7.50	1,383
2017-06-07	$8.10	$8.10	$7.90	$8.00	$8.00	4,263
2017-06-06	$7.55	$7.80	$7.55	$7.80	$7.80	4,498
2017-06-05	$8.15	$8.15	$7.75	$7.90	$7.90	7,444
2017-06-02	$7.15	$8.00	$7.15	$8.00	$8.00	10,679
2017-06-01	$7.45	$7.45	$7.35	$7.35	$7.35	3,629
2017-05-31	$7.25	$7.36	$7.25	$7.36	$7.36	4,756
2017-05-30	$7.05	$7.30	$6.85	$7.20	$7.20	7,651
2017-05-26	$7.05	$7.05	$7.02	$7.02	$7.02	5,223
2017-05-25	$6.80	$7.00	$6.80	$7.00	$7.00	7,532
2017-05-24	$6.80	$7.05	$6.80	$6.80	$6.80	5,703
2017-05-23	$6.75	$6.75	$6.75	$6.75	$6.75	76
2017-05-22	$6.60	$6.75	$6.60	$6.75	$6.75	3,825
2017-05-19	$6.75	$6.75	$6.75	$6.75	$6.75	52
2017-05-18	$6.65	$6.75	$6.61	$6.75	$6.75	2,706
2017-05-17	$6.75	$6.75	$6.60	$6.65	$6.65	3,826
2017-05-16	$6.70	$6.75	$6.55	$6.75	$6.75	6,343
2017-05-15	$6.85	$6.85	$6.70	$6.70	$6.70	1,657
2017-05-12	$6.70	$6.71	$6.70	$6.71	$6.71	2,000
2017-05-11	$6.95	$6.95	$6.70	$6.70	$6.70	4,000
2017-05-10	$7.07	$7.35	$7.07	$7.35	$7.35	1,500
2017-05-09	$6.72	$7.20	$6.72	$7.20	$7.20	300
2017-05-08	$7.25	$7.30	$6.95	$6.95	$6.95	11,900
2017-05-05	$7.69	$7.69	$7.25	$7.25	$7.25	7,500
2017-05-04	$7.41	$7.65	$7.41	$7.60	$7.60	1,100
2017-05-03	$7.15	$7.79	$7.10	$7.65	$7.65	32,600
2017-05-02	$7.10	$7.10	$6.85	$6.90	$6.90	8,100
2017-05-01	$6.76	$7.10	$6.76	$7.10	$7.10	5,200
2017-04-28	$6.70	$7.00	$6.70	$7.00	$7.00	4,700
2017-04-27	$7.03	$7.05	$6.71	$6.71	$6.71	3,300
2017-04-26	$6.70	$7.00	$6.70	$7.00	$7.00	1,600
2017-04-25	$6.65	$6.70	$6.65	$6.70	$6.70	1,100
2017-04-24	$6.56	$6.70	$6.56	$6.70	$6.70	900
2017-04-21	$6.70	$6.71	$6.55	$6.55	$6.55	2,600
2017-04-20	$6.75	$6.79	$6.65	$6.65	$6.65	6,200
2017-04-19	$6.85	$6.85	$6.85	$6.85	$6.85	1,300
2017-04-18	$7.10	$7.10	$6.90	$6.94	$6.94	1,500
2017-04-17	$7.00	$7.00	$6.85	$6.85	$6.85	1,800
2017-04-13	$7.05	$7.09	$7.03	$7.09	$7.09	3,100
2017-04-12	$6.90	$6.99	$6.85	$6.99	$6.99	3,800
2017-04-11	$6.96	$6.96	$6.95	$6.95	$6.95	400
2017-04-10	$6.85	$7.15	$6.85	$7.00	$7.00	30,800
2017-04-07	$7.00	$7.05	$6.50	$7.05	$7.05	18,800
2017-04-06	$6.55	$6.78	$6.55	$6.78	$6.78	400
2017-04-05	$6.61	$6.80	$6.60	$6.75	$6.75	4,700
2017-04-04	$6.75	$7.00	$6.70	$6.75	$6.75	13,900
2017-04-03	$7.05	$7.05	$6.55	$6.75	$6.75	28,500
2017-03-31	$7.20	$7.20	$7.04	$7.07	$7.07	6,600
2017-03-30	$6.95	$7.10	$6.95	$7.10	$7.10	1,700
2017-03-29	$7.15	$7.15	$6.80	$6.80	$6.80	800
2017-03-28	$7.00	$7.20	$7.00	$7.00	$7.00	13,500
2017-03-27	$6.85	$7.10	$6.83	$6.95	$6.95	17,500
2017-03-24	$6.95	$7.05	$6.95	$7.02	$7.02	2,300
2017-03-23	$6.96	$7.00	$6.90	$7.00	$7.00	10,000
2017-03-22	$6.95	$6.95	$6.95	$6.95	$6.95	1,000
2017-03-21	$6.88	$7.35	$6.65	$6.85	$6.85	53,900
2017-03-20	$6.90	$6.90	$6.33	$6.75	$6.75	43,900
2017-03-17	$6.36	$6.36	$6.36	$6.36	$6.36	1,200
2017-03-16	$6.50	$6.50	$6.41	$6.41	$6.41	4,000
2017-03-15	$6.35	$6.50	$6.35	$6.50	$6.50	13,300
2017-03-14	$6.30	$6.45	$6.25	$6.45	$6.45	27,200
2017-03-13	$6.20	$6.45	$6.20	$6.25	$6.25	62,400
2017-03-10	$6.20	$6.30	$6.20	$6.20	$6.20	22,500
2017-03-09	$6.35	$6.45	$6.15	$6.25	$6.25	32,700
2017-03-08	$6.75	$6.80	$6.30	$6.40	$6.40	24,300
2017-03-07	$6.25	$6.60	$6.00	$6.60	$6.60	59,900
2017-03-06	$6.55	$6.55	$6.44	$6.55	$6.55	5,700
2017-03-03	$6.90	$6.96	$6.65	$6.65	$6.65	30,600
2017-03-02	$6.28	$6.80	$6.28	$6.75	$6.75	32,100
2017-03-01	$6.70	$6.70	$6.70	$6.70	$6.70	64
2017-02-28	$6.25	$6.75	$6.25	$6.70	$6.70	1,600
2017-02-27	$6.58	$6.58	$6.58	$6.58	$6.58	500
2017-02-24	$6.44	$6.50	$6.44	$6.50	$6.50	7,100
2017-02-23	$6.50	$6.50	$6.50	$6.50	$6.50	6
2017-02-22	$6.55	$6.55	$6.50	$6.50	$6.50	600
2017-02-21	$6.15	$6.40	$6.05	$6.35	$6.35	14,000
2017-02-17	$6.10	$6.40	$6.10	$6.15	$6.15	19,500
2017-02-16	$6.00	$6.25	$5.75	$6.25	$6.25	14,100
2017-02-15	$6.10	$6.25	$5.86	$6.21	$6.21	1,700
2017-02-14	$6.05	$6.25	$6.05	$6.25	$6.25	3,700
2017-02-13	$6.30	$6.30	$6.29	$6.30	$6.30	4,100
2017-02-10	$6.25	$6.25	$5.70	$6.05	$6.05	15,700
2017-02-09	$6.20	$6.30	$6.05	$6.30	$6.30	7,400
2017-02-08	$6.25	$6.30	$6.10	$6.25	$6.25	18,600
2017-02-07	$6.30	$6.50	$6.20	$6.25	$6.25	8,900
2017-02-06	$6.40	$6.50	$6.21	$6.45	$6.45	12,500
2017-02-03	$6.56	$6.60	$6.50	$6.55	$6.55	7,300
2017-02-02	$6.85	$6.85	$6.65	$6.65	$6.65	2,100
2017-02-01	$6.90	$6.90	$6.85	$6.85	$6.85	1,700
2017-01-31	$6.92	$6.92	$6.85	$6.90	$6.90	3,100
2017-01-30	$7.00	$7.00	$6.80	$6.90	$6.90	2,800
2017-01-27	$6.86	$7.00	$6.85	$6.90	$6.90	5,300
2017-01-26	$7.05	$7.05	$6.65	$6.90	$6.90	6,200
2017-01-25	$6.85	$6.85	$6.85	$6.85	$6.85	247
2017-01-24	$6.85	$7.15	$6.80	$6.85	$6.85	4,800
2017-01-23	$6.85	$7.15	$6.55	$6.85	$6.85	28,300
2017-01-20	$7.10	$7.10	$7.00	$7.00	$7.00	2,000
2017-01-19	$6.69	$7.00	$6.69	$6.80	$6.80	9,300
2017-01-18	$6.60	$6.76	$6.60	$6.76	$6.76	4,900
2017-01-17	$7.10	$7.10	$6.85	$6.94	$6.94	1,700
2017-01-13	$6.75	$6.75	$6.75	$6.75	$6.75	72
2017-01-12	$6.75	$6.75	$6.75	$6.75	$6.75	100
2017-01-11	$6.90	$6.90	$6.90	$6.90	$6.90	0
2017-01-10	$7.00	$7.05	$6.90	$6.90	$6.90	3,200
2017-01-09	$6.85	$6.90	$6.80	$6.90	$6.90	3,300
2017-01-06	$6.90	$6.95	$6.90	$6.90	$6.90	4,100
2017-01-05	$6.75	$6.94	$6.75	$6.86	$6.86	8,300
2017-01-04	$6.60	$7.10	$6.50	$6.75	$6.75	31,500
2017-01-03	$6.45	$6.60	$6.40	$6.50	$6.50	8,800
2016-12-30	$6.15	$6.35	$6.15	$6.35	$6.35	2,400
2016-12-29	$6.30	$6.35	$6.05	$6.10	$6.10	19,500
2016-12-28	$6.35	$6.35	$6.24	$6.26	$6.26	4,300
2016-12-27	$6.15	$6.26	$6.15	$6.26	$6.26	3,800
2016-12-23	$6.16	$6.16	$6.16	$6.16	$6.16	283
2016-12-22	$6.16	$6.16	$6.16	$6.16	$6.16	400
2016-12-21	$6.35	$6.35	$6.20	$6.20	$6.20	1,100
2016-12-20	$6.15	$6.40	$6.15	$6.40	$6.40	1,000
2016-12-19	$6.35	$6.35	$6.13	$6.13	$6.13	900
2016-12-16	$6.05	$6.05	$6.05	$6.05	$6.05	500
2016-12-15	$6.15	$6.15	$6.05	$6.15	$6.15	6,000
2016-12-14	$6.25	$6.25	$6.10	$6.20	$6.20	12,000
2016-12-13	$6.25	$6.38	$6.25	$6.33	$6.33	8,700
2016-12-12	$6.31	$6.40	$6.14	$6.40	$6.40	7,000
2016-12-09	$6.64	$6.65	$6.50	$6.50	$6.50	2,500
2016-12-08	$6.45	$6.75	$6.30	$6.30	$6.30	9,800
2016-12-07	$6.35	$6.50	$6.35	$6.50	$6.50	1,200
2016-12-06	$6.50	$6.75	$6.25	$6.33	$6.33	79,900
2016-12-05	$6.10	$6.45	$6.00	$6.45	$6.45	18,300
2016-12-02	$6.08	$6.10	$6.05	$6.10	$6.10	3,500
2016-12-01	$6.21	$6.21	$6.00	$6.05	$6.05	6,500
2016-11-30	$6.50	$6.50	$6.25	$6.25	$6.25	2,100
2016-11-29	$6.25	$6.65	$6.25	$6.30	$6.30	6,000
2016-11-28	$6.00	$6.18	$6.00	$6.18	$6.18	900
2016-11-25	$6.15	$6.15	$6.00	$6.00	$6.00	400
2016-11-23	$5.65	$6.25	$5.65	$6.25	$6.25	2,300
2016-11-22	$6.00	$6.40	$6.00	$6.35	$6.35	8,700
2016-11-21	$6.00	$6.50	$5.95	$6.35	$6.35	5,700
2016-11-18	$5.45	$6.60	$5.45	$5.93	$5.93	25,400
2016-11-17	$6.05	$6.35	$5.40	$5.45	$5.45	29,300
2016-11-16	$6.20	$6.90	$6.05	$6.15	$6.15	35,700
2016-11-15	$5.74	$6.25	$5.74	$6.25	$6.25	65,900
2016-11-14	$5.05	$5.50	$5.05	$5.40	$5.40	13,300
2016-11-11	$4.66	$5.25	$4.66	$5.25	$5.25	11,600
2016-11-10	$5.45	$5.45	$5.10	$5.15	$5.15	5,800
2016-11-09	$5.05	$5.25	$5.05	$5.13	$5.13	12,100
2016-11-08	$5.00	$5.15	$5.00	$5.14	$5.14	14,900
2016-11-07	$4.95	$5.40	$4.75	$5.15	$5.15	33,700
2016-11-04	$4.60	$5.00	$4.60	$4.70	$4.70	28,400
2016-11-03	$4.25	$4.25	$4.25	$4.25	$4.25	47
2016-11-02	$4.37	$4.37	$4.25	$4.25	$4.25	18,000
2016-11-01	$4.30	$4.30	$4.25	$4.25	$4.25	4,900
2016-10-31	$4.35	$4.36	$4.35	$4.36	$4.36	1,100
2016-10-28	$4.36	$4.36	$4.36	$4.36	$4.36	56
2016-10-27	$4.36	$4.36	$4.36	$4.36	$4.36	40
2016-10-26	$4.50	$4.51	$4.36	$4.36	$4.36	6,200
2016-10-25	$4.45	$4.55	$4.45	$4.50	$4.50	4,500
2016-10-24	$4.50	$4.51	$4.50	$4.51	$4.51	1,400
2016-10-21	$4.31	$4.59	$4.31	$4.59	$4.59	300
2016-10-20	$4.51	$4.60	$4.40	$4.40	$4.40	8,900
2016-10-19	$4.45	$4.47	$4.30	$4.47	$4.47	800
2016-10-18	$4.45	$4.65	$4.31	$4.35	$4.35	25,800
2016-10-17	$4.35	$4.40	$4.30	$4.40	$4.40	3,400
2016-10-14	$4.49	$4.49	$4.29	$4.32	$4.32	2,500
2016-10-13	$4.31	$4.31	$4.31	$4.31	$4.31	182
2016-10-12	$4.25	$4.31	$4.25	$4.31	$4.31	5,100
2016-10-11	$4.43	$4.43	$4.25	$4.25	$4.25	1,400
2016-10-10	$4.35	$4.42	$4.35	$4.42	$4.42	2,200
2016-10-07	$4.31	$4.31	$4.25	$4.29	$4.29	2,100
2016-10-06	$4.32	$4.39	$4.32	$4.37	$4.37	9,000
2016-10-05	$4.35	$4.35	$4.27	$4.33	$4.33	3,200
2016-10-04	$4.30	$4.30	$4.30	$4.30	$4.30	1,000
2016-10-03	$4.25	$4.35	$4.25	$4.33	$4.33	2,700
2016-09-30	$4.28	$4.30	$4.25	$4.28	$4.28	42,200
2016-09-29	$4.24	$4.25	$4.24	$4.25	$4.25	200
2016-09-28	$4.25	$4.34	$4.18	$4.18	$4.18	50,600
2016-09-27	$4.25	$4.30	$4.22	$4.25	$4.25	58,500
2016-09-26	$4.27	$4.39	$4.24	$4.24	$4.24	2,600
2016-09-23	$4.38	$4.38	$4.26	$4.26	$4.26	10,200
2016-09-22	$4.39	$4.39	$4.32	$4.35	$4.35	12,800
2016-09-21	$4.32	$4.32	$4.32	$4.32	$4.32	141
2016-09-20	$4.32	$4.32	$4.30	$4.32	$4.32	700
2016-09-19	$4.32	$4.32	$4.30	$4.32	$4.32	1,100
2016-09-16	$4.31	$4.39	$4.31	$4.39	$4.39	1,400
2016-09-15	$4.46	$4.52	$4.30	$4.30	$4.30	1,400
2016-09-14	$4.40	$4.43	$4.30	$4.30	$4.30	10,300
2016-09-13	$4.49	$4.60	$4.40	$4.40	$4.40	6,500
2016-09-12	$4.47	$4.50	$4.47	$4.50	$4.50	1,700
2016-09-09	$4.46	$4.46	$4.46	$4.46	$4.46	600
2016-09-08	$4.42	$4.60	$4.42	$4.46	$4.46	2,900
2016-09-07	$4.52	$4.60	$4.44	$4.44	$4.44	2,400
2016-09-06	$4.49	$4.63	$4.49	$4.50	$4.50	7,100
2016-09-02	$4.59	$4.59	$4.43	$4.44	$4.44	5,700
2016-09-01	$4.55	$4.55	$4.41	$4.41	$4.41	2,500
2016-08-31	$4.49	$4.52	$4.49	$4.49	$4.49	800
2016-08-30	$4.40	$4.73	$4.35	$4.73	$4.73	23,200
2016-08-29	$4.30	$4.40	$4.25	$4.40	$4.40	34,200
2016-08-26	$4.35	$4.41	$4.24	$4.39	$4.39	95,300
2016-08-25	$4.30	$4.40	$4.23	$4.24	$4.24	26,300
2016-08-24	$4.29	$4.29	$4.23	$4.23	$4.23	2,700
2016-08-23	$4.25	$4.34	$4.17	$4.17	$4.17	700
2016-08-22	$4.18	$4.36	$4.18	$4.35	$4.35	3,600
2016-08-19	$4.35	$4.35	$4.15	$4.15	$4.15	6,000
2016-08-18	$4.25	$4.25	$4.25	$4.25	$4.25	57
2016-08-17	$4.41	$4.41	$4.25	$4.25	$4.25	8,300
2016-08-16	$4.36	$4.36	$4.36	$4.36	$4.36	300
2016-08-15	$4.38	$4.43	$4.35	$4.35	$4.35	1,200
2016-08-12	$4.31	$4.37	$4.25	$4.35	$4.35	3,800
2016-08-11	$4.77	$4.77	$4.34	$4.34	$4.34	22,000
2016-08-10	$4.25	$4.80	$4.25	$4.40	$4.40	18,000
2016-08-09	$4.25	$4.25	$4.25	$4.25	$4.25	300
2016-08-08	$4.25	$4.25	$4.21	$4.21	$4.21	1,100
2016-08-05	$4.21	$4.21	$4.21	$4.21	$4.21	200
2016-08-04	$4.30	$4.34	$4.25	$4.25	$4.25	1,700
2016-08-03	$4.21	$4.29	$4.21	$4.25	$4.25	1,000
2016-08-02	$4.36	$4.37	$4.21	$4.26	$4.26	11,100
2016-08-01	$4.21	$4.34	$4.21	$4.33	$4.33	1,900
2016-07-29	$4.29	$4.51	$4.21	$4.21	$4.21	17,600
2016-07-28	$4.20	$4.36	$4.20	$4.36	$4.36	500
2016-07-27	$4.24	$4.25	$4.11	$4.19	$4.19	83,200
2016-07-26	$4.43	$4.43	$4.10	$4.11	$4.11	6,600
2016-07-25	$4.25	$4.25	$4.25	$4.25	$4.25	40
2016-07-22	$4.25	$4.35	$4.25	$4.25	$4.25	4,100
2016-07-21	$4.15	$4.18	$4.10	$4.10	$4.10	6,800
2016-07-20	$4.09	$4.09	$4.09	$4.09	$4.09	600
2016-07-19	$4.24	$4.25	$4.13	$4.13	$4.13	500
2016-07-18	$4.21	$4.32	$4.21	$4.29	$4.29	4,800
2016-07-15	$4.35	$4.60	$4.26	$4.26	$4.26	5,900
2016-07-14	$4.25	$4.25	$4.20	$4.25	$4.25	4,000
2016-07-13	$4.22	$4.35	$4.22	$4.34	$4.34	6,400
2016-07-12	$4.20	$4.34	$4.20	$4.34	$4.34	1,400
2016-07-11	$4.25	$4.29	$4.03	$4.09	$4.09	3,200
2016-07-08	$4.25	$4.25	$4.25	$4.25	$4.25	200
2016-07-07	$4.17	$4.25	$4.16	$4.16	$4.16	5,200
2016-07-06	$4.20	$4.34	$4.09	$4.16	$4.16	8,300
2016-07-05	$4.26	$4.26	$4.26	$4.26	$4.26	83
2016-07-01	$4.27	$4.37	$4.25	$4.26	$4.26	3,100
2016-06-30	$4.25	$4.25	$4.20	$4.20	$4.20	1,100
2016-06-29	$4.12	$4.16	$4.12	$4.16	$4.16	900
2016-06-28	$3.98	$4.62	$3.98	$4.11	$4.11	30,300
2016-06-27	$3.80	$3.94	$3.76	$3.87	$3.87	4,200
2016-06-24	$3.95	$3.95	$3.87	$3.87	$3.87	900
2016-06-23	$3.91	$3.91	$3.88	$3.90	$3.90	3,000
2016-06-22	$3.99	$4.01	$3.94	$3.94	$3.94	7,600
2016-06-21	$4.00	$4.00	$3.94	$3.94	$3.94	300
2016-06-20	$3.93	$3.93	$3.93	$3.93	$3.93	200
2016-06-17	$3.80	$4.16	$3.80	$3.96	$3.96	3,700
2016-06-16	$3.90	$4.09	$3.90	$4.09	$4.09	900
2016-06-15	$4.05	$4.05	$3.86	$3.90	$3.90	7,100
2016-06-14	$4.17	$4.17	$4.00	$4.00	$4.00	3,300
2016-06-13	$4.11	$4.15	$4.06	$4.07	$4.07	2,800
2016-06-10	$4.15	$4.16	$4.15	$4.15	$4.15	900
2016-06-09	$4.18	$4.18	$4.18	$4.18	$4.18	200
2016-06-08	$4.18	$4.18	$4.05	$4.05	$4.05	300
2016-06-07	$4.19	$4.19	$4.05	$4.05	$4.05	3,900
2016-06-06	$4.19	$4.21	$4.05	$4.21	$4.21	5,400
2016-06-03	$4.13	$4.20	$4.13	$4.17	$4.17	1,900
2016-06-02	$4.12	$4.25	$4.12	$4.23	$4.23	6,100
2016-06-01	$4.02	$4.23	$4.02	$4.23	$4.23	9,900
2016-05-31	$4.09	$4.15	$4.05	$4.05	$4.05	9,400
2016-05-27	$4.17	$4.17	$4.12	$4.13	$4.13	6,200
2016-05-26	$4.30	$4.33	$4.05	$4.10	$4.10	4,800
2016-05-25	$4.22	$4.22	$4.22	$4.22	$4.22	119
2016-05-24	$4.32	$4.39	$4.20	$4.22	$4.22	11,400
2016-05-23	$4.48	$4.59	$4.30	$4.37	$4.37	13,400
2016-05-20	$4.48	$4.48	$4.48	$4.48	$4.48	1,200
2016-05-19	$4.50	$4.50	$4.30	$4.47	$4.47	4,600
2016-05-18	$4.54	$4.59	$4.51	$4.51	$4.51	3,000
2016-05-17	$4.53	$4.55	$4.50	$4.51	$4.51	2,500
2016-05-16	$4.51	$4.54	$4.51	$4.51	$4.51	1,800
2016-05-13	$4.75	$4.75	$4.37	$4.55	$4.55	15,300
2016-05-12	$4.43	$4.70	$4.35	$4.40	$4.40	14,900
2016-05-11	$4.35	$4.35	$4.35	$4.35	$4.35	65
2016-05-10	$4.35	$4.35	$4.35	$4.35	$4.35	300
2016-05-09	$4.32	$4.44	$4.30	$4.44	$4.44	5,200
2016-05-06	$4.36	$4.40	$4.25	$4.37	$4.37	7,900
2016-05-05	$4.50	$4.50	$4.35	$4.46	$4.46	13,100
2016-05-04	$4.52	$4.52	$4.46	$4.46	$4.46	400
2016-05-03	$4.59	$4.59	$4.46	$4.46	$4.46	1,900
2016-05-02	$4.66	$4.66	$4.55	$4.55	$4.55	7,800
2016-04-29	$4.57	$4.79	$4.57	$4.70	$4.70	3,600
2016-04-28	$4.59	$4.68	$4.58	$4.68	$4.68	3,200
2016-04-27	$4.67	$4.76	$4.50	$4.70	$4.70	8,900
2016-04-26	$4.90	$4.90	$4.26	$4.30	$4.30	25,900
2016-04-25	$4.81	$4.81	$4.81	$4.81	$4.81	100
2016-04-22	$4.96	$4.97	$4.95	$4.95	$4.95	1,600
2016-04-21	$5.00	$5.00	$5.00	$5.00	$5.00	49
2016-04-20	$5.06	$5.17	$5.00	$5.00	$5.00	3,000
2016-04-19	$5.02	$5.02	$5.02	$5.02	$5.02	154
2016-04-18	$5.07	$5.15	$5.02	$5.02	$5.02	600
2016-04-15	$5.13	$5.17	$5.00	$5.00	$5.00	4,900
2016-04-14	$4.88	$5.14	$4.88	$5.14	$5.14	600
2016-04-13	$4.85	$4.85	$4.85	$4.85	$4.85	133
2016-04-12	$4.85	$4.85	$4.85	$4.85	$4.85	49
2016-04-11	$5.00	$5.07	$4.82	$4.85	$4.85	10,100
2016-04-08	$5.03	$5.03	$5.01	$5.02	$5.02	5,300
2016-04-07	$5.01	$5.04	$5.01	$5.04	$5.04	300
2016-04-06	$5.13	$5.13	$5.02	$5.02	$5.02	2,300
2016-04-05	$5.13	$5.13	$5.13	$5.13	$5.13	700
2016-04-04	$5.01	$5.11	$5.01	$5.09	$5.09	800
2016-04-01	$5.20	$5.20	$5.20	$5.20	$5.20	114
2016-03-31	$4.95	$5.20	$4.95	$5.20	$5.20	1,000
2016-03-30	$4.78	$4.98	$4.78	$4.95	$4.95	800
2016-03-29	$4.79	$5.03	$4.73	$4.95	$4.95	2,800
2016-03-28	$5.03	$5.10	$4.83	$4.93	$4.93	4,400
2016-03-24	$5.09	$5.09	$5.01	$5.01	$5.01	2,700
2016-03-23	$4.96	$4.96	$4.95	$4.95	$4.95	500
2016-03-22	$5.04	$5.15	$4.56	$5.14	$5.14	81,900
2016-03-21	$5.02	$5.10	$4.05	$5.10	$5.10	5,600
2016-03-18	$5.11	$5.13	$5.02	$5.13	$5.13	5,200
2016-03-17	$5.05	$5.15	$5.05	$5.15	$5.15	400
2016-03-16	$5.11	$5.19	$5.06	$5.16	$5.16	4,000
2016-03-15	$5.13	$5.19	$5.08	$5.19	$5.19	3,600
2016-03-14	$5.13	$5.14	$5.10	$5.10	$5.10	8,800
2016-03-11	$5.10	$5.28	$5.10	$5.28	$5.28	5,500
2016-03-10	$4.84	$5.24	$4.84	$5.10	$5.10	9,600
2016-03-09	$5.64	$5.64	$4.78	$4.85	$4.85	7,300
2016-03-08	$5.71	$5.72	$4.83	$4.90	$4.90	31,600
2016-03-07	$4.64	$5.75	$4.64	$5.00	$5.00	16,800
2016-03-04	$4.70	$5.40	$4.70	$5.40	$5.40	3,800
2016-03-03	$4.80	$4.81	$4.30	$4.81	$4.81	12,400
2016-03-02	$4.76	$4.76	$4.50	$4.50	$4.50	5,000
2016-03-01	$4.61	$4.80	$4.46	$4.46	$4.46	9,500
2016-02-29	$4.68	$4.75	$4.51	$4.55	$4.55	5,500
2016-02-26	$4.80	$4.98	$4.46	$4.55	$4.55	8,100
2016-02-25	$4.86	$4.92	$4.45	$4.48	$4.48	3,800
2016-02-24	$4.60	$4.93	$4.35	$4.86	$4.86	5,900
2016-02-23	$4.41	$4.66	$4.31	$4.66	$4.66	11,200
2016-02-22	$4.46	$4.70	$4.38	$4.60	$4.60	9,400
2016-02-19	$4.70	$4.72	$4.40	$4.47	$4.47	8,000
2016-02-18	$4.63	$4.69	$4.63	$4.69	$4.69	400
2016-02-17	$4.30	$4.61	$4.28	$4.57	$4.57	4,300
2016-02-16	$4.40	$4.59	$4.40	$4.49	$4.49	3,300
2016-02-12	$4.69	$4.77	$4.69	$4.77	$4.77	1,500
2016-02-11	$4.74	$4.75	$4.51	$4.53	$4.53	5,200
2016-02-10	$4.46	$4.55	$4.46	$4.55	$4.55	1,600
2016-02-09	$4.71	$4.76	$4.39	$4.55	$4.55	4,900
2016-02-08	$4.44	$4.57	$4.29	$4.38	$4.38	9,200
2016-02-05	$4.60	$4.64	$4.53	$4.57	$4.57	1,500
2016-02-04	$4.84	$4.85	$4.63	$4.67	$4.67	10,600
2016-02-03	$4.79	$4.82	$4.46	$4.75	$4.75	24,000
2016-02-02	$5.36	$5.36	$4.80	$4.81	$4.81	16,900
2016-02-01	$5.65	$5.65	$5.06	$5.14	$5.14	24,300
2016-01-29	$6.20	$6.38	$5.65	$5.70	$5.70	23,100
2016-01-28	$6.05	$6.19	$5.65	$5.65	$5.65	9,000
2016-01-27	$6.46	$6.46	$6.00	$6.12	$6.12	8,800
2016-01-26	$6.40	$6.68	$6.16	$6.57	$6.57	24,400
2016-01-25	$6.83	$6.95	$6.28	$6.67	$6.67	13,500
2016-01-22	$5.93	$5.99	$5.90	$5.99	$5.99	4,400
2016-01-21	$5.68	$5.97	$5.67	$5.96	$5.96	27,800
2016-01-20	$5.92	$5.92	$5.68	$5.70	$5.70	12,600
2016-01-19	$6.25	$6.29	$5.88	$5.92	$5.92	19,200
2016-01-15	$6.20	$6.20	$6.05	$6.08	$6.08	10,400
2016-01-14	$6.25	$6.33	$6.25	$6.33	$6.33	1,100
2016-01-13	$6.79	$6.79	$6.20	$6.40	$6.40	15,900
2016-01-12	$7.02	$7.03	$6.74	$6.74	$6.74	19,600
2016-01-11	$6.99	$6.99	$6.86	$6.93	$6.93	11,100
2016-01-08	$6.91	$6.91	$6.90	$6.90	$6.90	2,400
2016-01-07	$6.94	$6.94	$6.85	$6.86	$6.86	14,100
2016-01-06	$6.94	$6.99	$6.94	$6.99	$6.99	4,500
2016-01-05	$7.01	$7.01	$7.01	$7.01	$7.01	89
2016-01-04	$6.94	$7.01	$6.94	$7.01	$7.01	1,100
2015-12-31	$6.94	$7.03	$6.94	$7.03	$7.03	3,100
2015-12-30	$6.90	$7.02	$6.88	$7.00	$7.00	7,700
2015-12-29	$6.95	$7.01	$6.94	$6.98	$6.98	1,300
2015-12-28	$6.95	$7.03	$6.90	$6.99	$6.99	2,600
2015-12-24	$7.03	$7.03	$7.03	$7.03	$7.03	22
2015-12-23	$7.04	$7.04	$7.00	$7.03	$7.03	1,700
2015-12-22	$6.93	$6.93	$6.93	$6.93	$6.93	400
2015-12-21	$7.00	$7.04	$6.93	$7.04	$7.04	13,700
2015-12-18	$7.00	$7.09	$6.89	$7.09	$7.09	1,500
2015-12-17	$6.79	$7.00	$5.69	$7.00	$7.00	30,700
2015-12-16	$7.09	$7.09	$6.98	$7.00	$7.00	2,200
2015-12-15	$7.09	$7.10	$7.01	$7.06	$7.06	1,900
2015-12-14	$7.01	$7.01	$6.96	$7.00	$7.00	4,400
2015-12-11	$7.03	$7.46	$6.93	$7.00	$7.00	21,200
2015-12-10	$6.98	$7.10	$6.98	$7.10	$7.10	9,100
2015-12-09	$6.99	$7.04	$6.99	$7.00	$7.00	10,300
2015-12-08	$6.93	$7.12	$6.93	$7.10	$7.10	1,000
2015-12-07	$7.05	$7.10	$7.01	$7.10	$7.10	2,900
2015-12-04	$7.20	$7.20	$7.20	$7.20	$7.20	91
2015-12-03	$7.02	$7.31	$7.02	$7.20	$7.20	18,800
2015-12-02	$7.00	$7.25	$7.00	$7.13	$7.13	19,600
2015-12-01	$7.11	$7.11	$7.03	$7.09	$7.09	5,200
2015-11-30	$6.75	$7.28	$6.75	$7.22	$7.22	3,300
2015-11-27	$6.92	$6.92	$6.92	$6.92	$6.92	11
2015-11-25	$7.08	$7.43	$6.92	$6.92	$6.92	2,100
2015-11-24	$6.72	$6.88	$6.72	$6.76	$6.76	13,100
2015-11-23	$6.85	$6.92	$6.70	$6.75	$6.75	9,200
2015-11-20	$6.88	$7.12	$6.85	$6.85	$6.85	13,800
2015-11-19	$6.82	$6.95	$6.82	$6.88	$6.88	1,800
2015-11-18	$6.98	$6.98	$6.82	$6.82	$6.82	500
2015-11-17	$6.76	$6.80	$6.72	$6.79	$6.79	2,600
2015-11-16	$6.85	$6.85	$6.75	$6.78	$6.78	1,100
2015-11-13	$6.75	$6.77	$6.75	$6.75	$6.75	4,300
2015-11-12	$7.01	$7.04	$6.70	$6.75	$6.75	13,000
2015-11-11	$7.13	$7.28	$6.99	$7.00	$7.00	5,900
2015-11-10	$7.40	$7.40	$6.80	$6.80	$6.80	8,100
2015-11-09	$7.13	$7.13	$7.13	$7.13	$7.13	200
2015-11-06	$7.15	$7.15	$6.68	$6.76	$6.76	16,800
2015-11-05	$7.35	$7.49	$7.27	$7.30	$7.30	6,600
2015-11-04	$7.15	$7.40	$7.15	$7.15	$7.15	13,000
2015-11-03	$7.08	$7.35	$7.08	$7.15	$7.15	11,800
2015-11-02	$6.85	$6.99	$6.85	$6.99	$6.99	2,800
2015-10-30	$6.85	$6.90	$6.48	$6.84	$6.84	2,100
2015-10-29	$6.60	$6.80	$6.41	$6.80	$6.80	3,400
2015-10-28	$6.52	$6.75	$6.37	$6.74	$6.74	15,800
2015-10-27	$6.58	$6.74	$6.30	$6.30	$6.30	7,700
2015-10-26	$6.36	$6.61	$6.36	$6.61	$6.61	2,600
2015-10-23	$6.50	$6.62	$6.40	$6.42	$6.42	14,900
2015-10-22	$6.38	$6.95	$6.28	$6.75	$6.75	13,600
2015-10-21	$6.11	$6.28	$6.11	$6.28	$6.28	1,800
2015-10-20	$6.37	$6.38	$6.05	$6.05	$6.05	1,100
2015-10-19	$6.05	$6.22	$6.05	$6.20	$6.20	2,300
2015-10-16	$6.09	$6.20	$6.08	$6.17	$6.17	3,300
2015-10-15	$6.10	$6.50	$5.98	$6.05	$6.05	1,600
2015-10-14	$6.10	$6.10	$5.98	$6.00	$6.00	600
2015-10-13	$6.13	$6.13	$5.88	$6.04	$6.04	109,400
2015-10-12	$6.00	$6.06	$5.92	$6.06	$6.06	1,800
2015-10-09	$5.98	$6.00	$5.97	$6.00	$6.00	2,500
2015-10-08	$5.88	$6.02	$5.83	$5.98	$5.98	6,600
2015-10-07	$6.18	$6.18	$5.77	$5.81	$5.81	5,900
2015-10-06	$6.14	$6.14	$5.75	$6.00	$6.00	5,300
2015-10-05	$6.18	$6.25	$5.84	$5.99	$5.99	8,800
2015-10-02	$5.89	$6.10	$5.89	$6.01	$6.01	5,900
2015-10-01	$5.98	$5.98	$5.91	$5.95	$5.95	10,100
2015-09-30	$5.77	$6.08	$5.75	$5.81	$5.81	6,400
2015-09-29	$5.86	$6.22	$5.73	$5.73	$5.73	8,600
2015-09-28	$6.00	$6.00	$5.51	$5.78	$5.78	13,100
2015-09-25	$6.28	$6.33	$5.36	$6.01	$6.01	10,400
2015-09-24	$6.36	$6.37	$6.28	$6.28	$6.28	3,100
2015-09-23	$6.15	$6.45	$6.05	$6.36	$6.36	19,600
2015-09-22	$6.46	$6.72	$6.11	$6.38	$6.38	23,100
2015-09-21	$6.77	$6.86	$6.35	$6.70	$6.70	4,100
2015-09-18	$6.58	$6.87	$6.40	$6.87	$6.87	6,400
2015-09-17	$6.41	$6.80	$6.41	$6.60	$6.60	2,800
2015-09-16	$7.17	$7.17	$6.27	$6.80	$6.80	7,300
2015-09-15	$7.46	$8.00	$7.11	$7.26	$7.26	25,500
2015-09-14	$7.24	$7.50	$7.10	$7.40	$7.40	17,300
2015-09-11	$6.94	$7.25	$6.80	$7.10	$7.10	29,400
2015-09-10	$6.51	$6.86	$6.51	$6.65	$6.65	13,700
2015-09-09	$6.07	$6.58	$6.07	$6.50	$6.50	17,100
2015-09-08	$5.88	$6.19	$5.88	$6.19	$6.19	10,900

Otelco Inc - Class A (OTEL) News Headlines

Recent Otelco Inc - Class A (OTEL) News

Similar Companies to Otelco Inc - Class A (OTEL) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Otelco Inc - Class A (OTEL) Exchange: NASDAQ