Pure MultiFamily (PMULF) Stock

Data as of May 2, 2025

$7.60 ($0.15) 2.01%

Pure MultiFamily - Daily Information

Click for more stock information on Pure MultiFamily.

Daily Information	Data
Date	May 2, 2025
Open	$7.60
Previous Close	$7.60
High	$7.60
Low	$7.60
Adjusted Open	$7.60
Previous Adjusted Close	$7.60
Adjusted High	$7.60
Adjusted Low	$7.60

About Pure MultiFamily (PMULF)

DELISTED - Pure Multi-Family is a Canadian based, publically traded vehicle which offers investors exclusive exposure to attractive, institutional quality U.S. multi-family real estate assets.

Invest in Pure MultiFamily (PMULF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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.

Historical Stock Data for Pure MultiFamily (PMULF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-09-30	$7.60	$7.60	$7.60	$7.60	$7.60	800
2019-09-27	$7.45	$7.45	$7.45	$7.45	$7.45	0
2019-09-26	$7.45	$7.45	$7.45	$7.45	$7.45	0
2019-09-25	$7.45	$7.45	$7.45	$7.45	$7.45	2,001
2019-09-24	$7.46	$7.46	$7.46	$7.46	$7.46	10
2019-09-23	$7.46	$7.46	$7.46	$7.46	$7.46	0
2019-09-20	$7.46	$7.46	$7.46	$7.46	$7.46	0
2019-09-19	$7.56	$7.56	$7.46	$7.46	$7.46	3,700
2019-09-18	$7.58	$7.59	$7.55	$7.56	$7.56	13,950
2019-09-17	$7.57	$7.57	$7.55	$7.56	$7.56	9,573
2019-09-16	$7.55	$7.55	$7.55	$7.55	$7.55	3,000
2019-09-13	$7.57	$7.57	$7.57	$7.57	$7.57	0
2019-09-12	$7.57	$7.57	$7.57	$7.57	$7.57	0
2019-09-11	$7.57	$7.57	$7.57	$7.57	$7.57	5,000
2019-09-10	$7.58	$7.58	$7.58	$7.58	$7.58	1,000
2019-09-09	$7.55	$7.55	$7.55	$7.55	$7.55	500
2019-09-06	$7.57	$7.57	$7.57	$7.57	$7.57	3,400
2019-09-05	$7.57	$7.57	$7.57	$7.57	$7.57	0
2019-09-04	$7.57	$7.57	$7.57	$7.57	$7.57	1,500
2019-09-03	$7.56	$7.57	$7.56	$7.57	$7.57	15,000
2019-08-30	$7.55	$7.55	$7.55	$7.55	$7.55	1,000
2019-08-29	$7.59	$7.59	$7.59	$7.59	$7.59	5,700
2019-08-28	$7.59	$7.59	$7.59	$7.59	$7.56	5,200
2019-08-27	$7.47	$7.59	$7.45	$7.59	$7.56	6,600
2019-08-26	$7.58	$7.58	$7.58	$7.58	$7.55	13
2019-08-23	$7.57	$7.60	$7.57	$7.58	$7.55	42,770
2019-08-22	$7.57	$7.60	$7.57	$7.57	$7.54	5,650
2019-08-21	$7.58	$7.58	$7.57	$7.57	$7.54	8,430
2019-08-20	$7.55	$7.55	$7.55	$7.55	$7.52	7,271
2019-08-19	$7.56	$7.56	$7.56	$7.56	$7.53	100
2019-08-16	$7.56	$7.56	$7.56	$7.56	$7.53	5,000
2019-08-15	$7.53	$7.56	$7.46	$7.46	$7.43	11,600
2019-08-14	$7.53	$7.56	$7.46	$7.46	$7.43	11,550
2019-08-13	$7.55	$7.55	$7.55	$7.55	$7.52	4,506
2019-08-12	$7.56	$7.56	$7.55	$7.56	$7.53	6,765
2019-08-09	$7.57	$7.57	$7.56	$7.57	$7.54	51,800
2019-08-08	$7.57	$7.57	$7.56	$7.57	$7.54	51,768
2019-08-07	$7.69	$7.69	$7.65	$7.65	$7.62	22,500
2019-08-06	$7.69	$7.69	$7.65	$7.65	$7.62	22,500
2019-08-05	$7.57	$7.57	$7.57	$7.57	$7.54	7,200
2019-08-02	$7.64	$7.66	$7.60	$7.60	$7.57	4,700
2019-08-01	$7.64	$7.66	$7.60	$7.60	$7.57	4,654
2019-07-31	$7.65	$7.66	$7.45	$7.66	$7.63	19,920
2019-07-30	$7.64	$7.64	$7.64	$7.64	$7.61	200,100
2019-07-29	$7.70	$7.70	$7.65	$7.65	$7.59	18,113
2019-07-26	$7.70	$7.70	$7.70	$7.70	$7.64	800
2019-07-25	$7.70	$7.70	$7.70	$7.70	$7.64	1,000
2019-07-24	$7.70	$7.70	$7.70	$7.70	$7.64	15,000
2019-07-23	$7.70	$7.70	$7.70	$7.70	$7.64	2,800
2019-07-22	$7.67	$7.70	$7.65	$7.70	$7.64	63,804
2019-07-19	$7.40	$7.68	$7.40	$7.68	$7.62	64,732
2019-07-18	$7.37	$7.37	$7.35	$7.35	$7.29	4,000
2019-07-17	$7.32	$7.32	$7.32	$7.32	$7.26	400
2019-07-16	$7.33	$7.33	$7.33	$7.33	$7.27	0
2019-07-15	$7.33	$7.33	$7.33	$7.33	$7.27	100
2019-07-12	$7.25	$7.27	$7.24	$7.27	$7.21	751
2019-07-11	$7.31	$7.31	$7.31	$7.31	$7.25	0
2019-07-10	$7.31	$7.31	$7.31	$7.31	$7.25	1,028
2019-07-09	$7.34	$7.34	$7.34	$7.34	$7.28	0
2019-07-08	$7.34	$7.34	$7.34	$7.34	$7.28	0
2019-07-05	$7.20	$7.34	$7.20	$7.34	$7.28	1,950
2019-07-03	$7.33	$7.33	$7.33	$7.33	$7.27	0
2019-07-02	$7.08	$7.33	$6.65	$7.33	$7.27	13,741
2019-07-01	$7.36	$7.36	$7.36	$7.36	$7.30	0
2019-06-28	$7.35	$7.40	$7.30	$7.36	$7.30	11,503
2019-06-27	$7.31	$7.35	$5.32	$5.32	$5.28	16,250
2019-06-26	$4.62	$6.61	$4.62	$6.61	$6.52	320
2019-06-25	$5.00	$5.00	$5.00	$5.00	$4.93	150
2019-06-24	$8.74	$8.74	$8.74	$8.74	$8.62	0
2019-06-21	$8.74	$8.74	$8.74	$8.74	$8.62	0
2019-06-20	$8.74	$8.74	$8.74	$8.74	$8.62	1,500
2019-06-19	$6.60	$6.60	$5.60	$5.60	$5.52	6,600
2019-06-18	$6.80	$6.80	$6.80	$6.80	$6.71	60
2019-06-17	$6.80	$6.80	$6.80	$6.80	$6.71	20
2019-06-14	$6.80	$6.80	$6.80	$6.80	$6.71	0
2019-06-13	$6.80	$6.80	$6.80	$6.80	$6.71	0
2019-06-12	$6.80	$6.80	$6.80	$6.80	$6.71	0
2019-06-11	$6.80	$6.80	$6.80	$6.80	$6.71	1,500
2019-06-10	$6.71	$6.79	$6.70	$6.79	$6.69	500
2019-06-07	$6.72	$6.73	$6.72	$6.72	$6.62	200
2019-06-06	$6.55	$6.55	$6.55	$6.55	$6.46	0
2019-06-05	$6.50	$6.55	$6.50	$6.55	$6.45	7,210
2019-06-03	$6.76	$6.76	$6.75	$6.75	$6.66	3,900
2019-05-31	$6.74	$6.74	$6.74	$6.74	$6.65	0
2019-05-30	$8.80	$8.80	$6.74	$6.74	$6.65	400
2019-05-29	$6.50	$6.50	$6.50	$6.50	$6.38	20
2019-05-28	$6.50	$6.50	$6.50	$6.50	$6.38	124
2019-05-24	$6.50	$6.50	$6.50	$6.50	$6.38	20
2019-05-23	$6.50	$6.50	$6.50	$6.50	$6.38	1,000
2019-05-22	$6.50	$6.50	$6.50	$6.50	$6.38	0
2019-05-21	$6.50	$6.50	$6.50	$6.50	$6.38	50
2019-05-20	$6.50	$6.50	$6.50	$6.50	$6.38	0
2019-05-17	$6.50	$6.50	$6.50	$6.50	$6.38	0
2019-05-16	$6.50	$6.50	$6.50	$6.50	$6.38	0
2019-05-15	$6.50	$6.50	$6.50	$6.50	$6.38	0
2019-05-14	$6.50	$6.50	$6.50	$6.50	$6.38	0
2019-05-13	$6.50	$6.50	$6.50	$6.50	$6.38	1,000
2019-05-10	$6.65	$6.76	$6.65	$6.76	$6.63	1,745
2019-05-09	$6.52	$6.52	$6.52	$6.52	$6.40	0
2019-05-08	$6.70	$6.70	$6.52	$6.52	$6.40	600
2019-05-07	$6.63	$6.63	$6.62	$6.62	$6.49	3,700
2019-05-06	$6.55	$6.56	$6.55	$6.56	$6.43	10,970
2019-05-03	$6.60	$6.60	$6.53	$6.60	$6.48	1,400
2019-05-02	$6.45	$6.51	$6.44	$6.44	$6.32	900
2019-05-01	$6.47	$6.47	$6.46	$6.46	$6.34	3,900
2019-04-30	$6.45	$6.53	$6.45	$6.53	$6.40	1,700
2019-04-29	$6.50	$6.51	$6.44	$6.49	$6.37	7,650
2019-04-25	$6.48	$6.48	$6.45	$6.47	$6.32	1,200
2019-04-24	$6.54	$6.54	$6.54	$6.54	$6.39	0
2019-04-23	$6.54	$6.54	$6.54	$6.54	$6.39	0
2019-04-22	$6.65	$6.65	$6.54	$6.54	$6.39	2,050
2019-04-18	$6.73	$6.73	$6.73	$6.73	$6.57	0
2019-04-17	$6.73	$6.73	$6.73	$6.73	$6.57	0
2019-04-16	$6.68	$6.75	$6.68	$6.73	$6.58	36,700
2019-04-15	$6.71	$6.74	$6.71	$6.74	$6.58	33,000
2019-04-12	$6.79	$6.79	$6.72	$6.76	$6.60	47,424
2019-04-11	$6.81	$6.81	$6.79	$6.79	$6.63	41,588
2019-04-10	$6.84	$6.84	$6.78	$6.78	$6.62	1,552
2019-04-09	$6.81	$6.85	$6.81	$6.85	$6.69	990
2019-04-08	$6.83	$6.85	$6.81	$6.83	$6.67	2,100
2019-04-05	$6.87	$6.87	$6.71	$6.77	$6.61	5,600
2019-04-04	$6.83	$6.86	$6.83	$6.86	$6.70	1,100
2019-04-03	$6.68	$6.68	$6.68	$6.68	$6.53	0
2019-04-02	$6.68	$6.68	$6.68	$6.68	$6.53	0
2019-04-01	$6.76	$6.76	$6.67	$6.68	$6.53	9,100
2019-03-29	$6.70	$6.79	$6.70	$6.79	$6.63	744
2019-03-28	$6.50	$6.50	$6.50	$6.50	$6.35	0
2019-03-27	$6.50	$6.50	$6.50	$6.50	$6.32	10,600
2019-03-26	$6.48	$6.48	$6.47	$6.47	$6.29	3,000
2019-03-25	$6.55	$6.55	$6.55	$6.55	$6.37	300
2019-03-22	$6.61	$6.61	$6.54	$6.54	$6.36	2,960
2019-03-21	$6.70	$6.70	$6.70	$6.70	$6.51	0
2019-03-20	$6.70	$6.70	$6.70	$6.70	$6.51	0
2019-03-19	$6.67	$6.73	$6.67	$6.70	$6.51	7,300
2019-03-18	$6.61	$6.70	$6.60	$6.70	$6.52	17,816
2019-03-15	$6.57	$6.57	$6.57	$6.57	$6.39	1,000
2019-03-14	$6.57	$6.57	$6.55	$6.55	$6.37	8,200
2019-03-13	$6.48	$6.51	$6.46	$6.47	$6.29	3,799
2019-03-12	$6.40	$6.40	$6.40	$6.40	$6.22	0
2019-03-11	$6.40	$6.40	$6.40	$6.40	$6.22	700
2019-03-08	$6.45	$6.45	$6.45	$6.45	$6.27	0
2019-03-07	$6.42	$6.45	$6.42	$6.45	$6.27	1,778
2019-03-06	$6.46	$6.46	$6.46	$6.46	$6.28	0
2019-03-05	$6.46	$6.46	$6.46	$6.46	$6.28	0
2019-03-04	$6.46	$6.46	$6.46	$6.46	$6.28	0
2019-03-01	$6.46	$6.46	$6.46	$6.46	$6.28	200
2019-02-28	$6.49	$6.49	$6.35	$6.35	$6.17	6,000
2019-02-27	$6.55	$6.56	$6.55	$6.55	$6.37	3,734
2019-02-26	$6.50	$6.50	$6.40	$6.40	$6.19	560
2019-02-21	$6.42	$6.42	$6.42	$6.42	$6.21	260
2019-02-20	$6.43	$6.43	$6.43	$6.43	$6.22	136
2019-02-19	$6.40	$6.40	$6.40	$6.40	$6.19	2,100
2019-02-15	$6.35	$6.35	$6.35	$6.35	$6.14	3,000
2019-02-14	$6.35	$6.40	$6.32	$6.40	$6.19	13,109
2019-02-13	$6.32	$6.32	$6.32	$6.32	$6.11	0
2019-02-12	$6.32	$6.32	$6.32	$6.32	$6.11	0
2019-02-11	$6.34	$6.35	$6.32	$6.32	$6.12	5,300
2019-02-08	$6.10	$6.10	$6.10	$6.10	$5.90	0
2019-02-07	$6.17	$6.17	$6.10	$6.10	$5.90	6,050
2019-02-06	$6.26	$6.27	$6.24	$6.25	$6.04	2,500
2019-02-05	$6.29	$6.29	$6.29	$6.29	$6.09	70
2019-02-04	$6.29	$6.29	$6.29	$6.29	$6.09	210
2019-02-01	$6.31	$6.31	$6.29	$6.29	$6.09	1,500
2019-01-31	$6.21	$6.21	$6.21	$6.21	$6.01	510
2019-01-30	$6.15	$6.20	$6.15	$6.20	$6.00	1,200
2019-01-29	$6.15	$6.15	$6.15	$6.15	$5.92	1,100
2019-01-28	$6.21	$6.21	$6.15	$6.15	$5.92	12,120
2019-01-25	$6.20	$6.27	$6.20	$6.27	$6.04	12,471
2019-01-24	$6.27	$6.27	$6.27	$6.27	$6.04	0
2019-01-23	$6.27	$6.27	$6.27	$6.27	$6.04	100
2019-01-22	$6.27	$6.27	$6.27	$6.27	$6.04	2,000
2019-01-18	$6.17	$6.17	$6.17	$6.17	$5.94	68
2019-01-17	$6.19	$6.19	$6.17	$6.17	$5.94	600
2019-01-16	$6.18	$6.18	$6.18	$6.18	$5.95	0
2019-01-15	$6.18	$6.18	$6.18	$6.18	$5.95	20
2019-01-14	$6.18	$6.18	$6.18	$6.18	$5.95	0
2019-01-11	$6.17	$6.18	$6.17	$6.18	$5.95	4,500
2019-01-10	$6.19	$6.20	$6.19	$6.19	$5.96	3,500
2019-01-09	$6.23	$6.23	$6.20	$6.20	$5.97	6,000
2019-01-08	$6.06	$6.06	$6.06	$6.06	$5.83	25
2019-01-07	$6.14	$6.14	$6.06	$6.06	$5.83	300
2019-01-04	$6.15	$6.15	$6.15	$6.15	$5.92	435
2019-01-03	$6.20	$6.20	$6.20	$6.20	$5.97	100
2018-12-27	$5.92	$5.92	$5.92	$5.92	$5.70	0
2018-12-26	$5.92	$5.92	$5.92	$5.92	$5.70	10
2018-12-24	$5.92	$5.92	$5.92	$5.92	$5.70	0
2018-12-21	$5.61	$5.92	$5.61	$5.92	$5.70	6,900
2018-12-20	$5.99	$5.99	$5.89	$5.92	$5.70	7,350
2018-12-19	$6.03	$6.03	$6.03	$6.03	$5.80	5
2018-12-18	$5.96	$6.03	$5.96	$6.03	$5.80	510
2018-12-14	$6.00	$6.00	$6.00	$6.00	$5.78	294
2018-12-13	$6.00	$6.00	$6.00	$6.00	$5.78	270
2018-12-12	$6.09	$6.09	$6.09	$6.09	$5.86	0
2018-12-11	$6.09	$6.09	$6.09	$6.09	$5.86	0
2018-12-10	$6.09	$6.09	$6.09	$6.09	$5.86	0
2018-12-07	$5.99	$6.09	$5.98	$6.09	$5.86	8,320
2018-12-06	$5.88	$5.88	$5.68	$5.68	$5.47	10,200
2018-12-04	$6.11	$6.11	$6.10	$6.10	$5.87	1,500
2018-12-03	$6.10	$6.10	$6.10	$6.10	$5.87	0
2018-11-30	$6.10	$6.10	$6.10	$6.10	$5.87	0
2018-11-29	$6.10	$6.11	$6.10	$6.10	$5.88	7,201
2018-11-28	$6.16	$6.16	$6.16	$6.16	$5.90	295
2018-11-27	$5.79	$5.79	$5.79	$5.79	$5.55	100
2018-11-26	$5.98	$5.98	$5.90	$5.90	$5.65	239
2018-11-21	$6.20	$6.20	$6.20	$6.20	$5.94	0
2018-11-20	$6.22	$6.22	$6.20	$6.20	$5.94	477
2018-11-19	$6.20	$6.20	$6.20	$6.20	$5.94	500
2018-11-16	$6.11	$6.15	$6.10	$6.10	$5.84	3,300
2018-11-15	$6.07	$6.07	$6.07	$6.07	$5.81	0
2018-11-14	$6.04	$6.07	$6.04	$6.07	$5.82	3,200
2018-11-13	$6.25	$6.25	$6.25	$6.25	$5.99	0
2018-11-12	$6.25	$6.25	$6.25	$6.25	$5.99	0
2018-11-09	$6.25	$6.25	$6.25	$6.25	$5.99	159
2018-11-08	$6.30	$6.32	$6.30	$6.31	$6.04	950
2018-11-07	$6.25	$6.25	$6.24	$6.24	$5.97	1,000
2018-11-06	$6.20	$6.20	$6.20	$6.20	$5.94	0
2018-11-05	$6.20	$6.20	$6.20	$6.20	$5.94	0
2018-11-02	$6.20	$6.20	$6.20	$6.20	$5.94	1,600
2018-11-01	$6.25	$6.25	$6.25	$6.25	$5.99	300
2018-10-31	$6.25	$6.25	$6.25	$6.25	$5.99	500
2018-10-30	$6.28	$6.28	$6.28	$6.28	$6.01	0
2018-10-29	$6.28	$6.28	$6.28	$6.28	$5.98	0
2018-10-26	$6.28	$6.28	$6.28	$6.28	$5.98	0
2018-10-25	$6.28	$6.28	$6.28	$6.28	$5.98	0
2018-10-24	$6.28	$6.28	$6.28	$6.28	$5.98	800
2018-10-23	$6.36	$6.36	$6.30	$6.31	$6.01	3,890
2018-10-22	$6.28	$6.28	$6.28	$6.28	$5.98	0
2018-10-19	$6.37	$6.42	$6.28	$6.28	$5.98	1,690
2018-10-18	$6.21	$6.21	$6.21	$6.21	$5.92	8
2018-10-17	$6.21	$6.21	$6.21	$6.21	$5.92	200
2018-10-16	$6.30	$6.30	$6.29	$6.30	$6.00	3,202
2018-10-15	$6.30	$6.30	$6.30	$6.30	$6.00	65
2018-10-12	$6.30	$6.30	$6.30	$6.30	$6.00	0
2018-10-11	$6.35	$6.35	$6.29	$6.30	$6.00	3,639
2018-10-10	$6.30	$6.30	$6.30	$6.30	$6.00	100
2018-10-09	$6.40	$6.40	$6.29	$6.29	$5.99	600
2018-10-08	$6.50	$6.50	$6.50	$6.50	$6.19	0
2018-10-05	$6.50	$6.50	$6.50	$6.50	$6.19	400
2018-10-04	$6.69	$6.69	$6.69	$6.69	$6.38	0
2018-10-03	$6.69	$6.69	$6.69	$6.69	$6.38	0
2018-10-02	$6.66	$6.69	$6.66	$6.69	$6.38	5,149
2018-10-01	$6.69	$6.69	$6.67	$6.67	$6.36	1,500
2018-09-28	$6.58	$6.58	$6.58	$6.58	$6.27	30
2018-09-27	$6.61	$6.61	$6.57	$6.58	$6.27	1,556
2018-09-26	$6.69	$6.69	$6.69	$6.69	$6.35	1,000
2018-09-25	$6.71	$6.71	$6.71	$6.71	$6.37	0
2018-09-24	$6.70	$6.71	$6.70	$6.71	$6.37	2,300
2018-09-21	$6.74	$6.74	$6.74	$6.74	$6.39	0
2018-09-20	$6.74	$6.74	$6.74	$6.74	$6.39	3,000
2018-09-19	$6.71	$6.89	$6.71	$6.75	$6.40	3,850
2018-09-18	$6.71	$6.71	$6.71	$6.71	$6.36	500
2018-09-17	$6.70	$6.70	$6.66	$6.66	$6.32	2,900
2018-09-14	$6.43	$6.61	$6.43	$6.61	$6.26	1,184
2018-09-13	$6.61	$6.61	$6.60	$6.60	$6.26	2,700
2018-09-12	$6.49	$6.49	$6.49	$6.49	$6.16	0
2018-09-11	$6.49	$6.49	$6.49	$6.49	$6.16	0
2018-09-10	$6.47	$6.49	$6.47	$6.49	$6.16	4,070
2018-09-07	$6.40	$6.40	$6.40	$6.40	$6.07	1,000
2018-09-06	$6.26	$6.33	$6.26	$6.33	$6.00	7,600
2018-09-05	$6.34	$6.34	$6.31	$6.31	$5.98	5,600
2018-09-04	$6.47	$6.47	$6.47	$6.47	$6.14	0
2018-08-31	$6.47	$6.47	$6.47	$6.47	$6.14	13,600
2018-08-30	$6.51	$6.51	$6.48	$6.50	$6.17	6,200
2018-08-29	$6.53	$6.61	$6.53	$6.61	$6.24	3,700
2018-08-28	$6.57	$6.57	$6.55	$6.57	$6.20	4,660
2018-08-27	$6.51	$6.58	$6.50	$6.56	$6.19	6,600
2018-08-24	$6.50	$6.59	$6.40	$6.47	$6.11	11,047
2018-08-23	$7.20	$7.20	$7.20	$7.20	$6.80	0
2018-08-22	$7.23	$7.23	$7.07	$7.20	$6.80	3,690
2018-08-21	$7.18	$7.24	$7.15	$7.24	$6.83	10,424
2018-08-20	$7.13	$7.19	$7.13	$7.19	$6.79	965
2018-08-17	$7.08	$7.08	$7.08	$7.08	$6.68	207
2018-08-16	$6.83	$7.08	$6.83	$7.00	$6.61	1,417
2018-08-15	$7.04	$7.04	$7.04	$7.04	$6.65	257
2018-08-14	$7.10	$7.10	$7.10	$7.10	$6.70	300
2018-08-13	$7.10	$7.10	$7.04	$7.04	$6.65	341
2018-08-10	$7.12	$7.15	$7.12	$7.14	$6.74	14,320
2018-08-09	$7.17	$7.17	$7.17	$7.17	$6.77	166
2018-08-08	$7.20	$7.25	$7.19	$7.23	$6.82	7,310
2018-08-07	$7.17	$7.17	$7.17	$7.17	$6.77	0
2018-08-06	$7.29	$7.29	$7.17	$7.17	$6.77	400
2018-08-03	$7.21	$7.21	$7.21	$7.21	$6.81	600
2018-08-02	$7.04	$7.22	$7.04	$7.16	$6.76	6,800
2018-08-01	$6.83	$6.83	$6.83	$6.83	$6.45	0
2018-07-31	$6.83	$6.83	$6.83	$6.83	$6.45	0
2018-07-30	$6.83	$6.83	$6.83	$6.83	$6.45	0
2018-07-27	$6.83	$6.83	$6.83	$6.83	$6.42	49
2018-07-26	$6.83	$6.83	$6.83	$6.83	$6.42	0
2018-07-25	$6.83	$6.83	$6.83	$6.83	$6.42	0
2018-07-24	$6.83	$6.83	$6.83	$6.83	$6.42	75
2018-07-23	$6.83	$6.83	$6.83	$6.83	$6.42	355
2018-07-20	$6.80	$6.86	$6.80	$6.86	$6.45	1,315
2018-07-19	$6.81	$6.81	$6.81	$6.81	$6.40	175
2018-07-18	$6.80	$6.80	$6.79	$6.79	$6.38	2,999
2018-07-17	$6.77	$6.79	$6.77	$6.78	$6.37	5,888
2018-07-16	$6.87	$6.87	$6.77	$6.86	$6.45	4,042
2018-07-13	$6.87	$6.87	$6.87	$6.87	$6.46	0
2018-07-12	$6.86	$6.87	$6.85	$6.87	$6.46	2,150
2018-07-11	$6.90	$6.90	$6.90	$6.90	$6.48	0
2018-07-10	$6.90	$6.90	$6.90	$6.90	$6.48	0
2018-07-09	$6.90	$6.90	$6.90	$6.90	$6.48	0
2018-07-06	$6.90	$6.90	$6.90	$6.90	$6.48	30,000
2018-07-05	$6.90	$6.90	$6.90	$6.90	$6.48	2,928
2018-07-03	$6.96	$6.97	$6.96	$6.97	$6.55	13,000
2018-07-02	$6.88	$6.88	$6.88	$6.88	$6.46	0
2018-06-29	$6.88	$6.88	$6.88	$6.88	$6.46	100
2018-06-28	$6.93	$6.93	$6.93	$6.93	$6.51	175
2018-06-27	$6.95	$6.95	$6.95	$6.95	$6.50	2,200
2018-06-26	$6.90	$7.00	$6.83	$6.95	$6.50	3,159
2018-06-25	$7.00	$7.00	$6.86	$6.94	$6.50	12,020
2018-06-22	$7.01	$7.01	$7.01	$7.01	$6.56	500
2018-06-21	$7.06	$7.06	$7.06	$7.06	$6.60	500
2018-06-20	$6.98	$7.00	$6.98	$7.00	$6.54	2,300
2018-06-19	$6.99	$6.99	$6.99	$6.99	$6.54	5,500
2018-06-18	$7.02	$7.02	$7.02	$7.02	$6.57	300
2018-06-15	$7.12	$7.12	$7.12	$7.12	$6.66	0
2018-06-14	$7.12	$7.12	$7.12	$7.12	$6.66	0
2018-06-13	$7.12	$7.12	$7.12	$7.12	$6.66	0
2018-06-12	$7.12	$7.12	$7.12	$7.12	$6.66	35
2018-06-11	$7.12	$7.12	$7.12	$7.12	$6.66	408
2018-06-08	$7.08	$7.08	$7.08	$7.08	$6.63	1
2018-06-07	$7.08	$7.08	$7.08	$7.08	$6.62	0
2018-06-06	$7.02	$7.08	$7.02	$7.08	$6.63	300
2018-06-05	$7.05	$7.05	$7.05	$7.05	$6.59	400
2018-06-04	$7.02	$7.02	$7.02	$7.02	$6.56	1,621
2018-06-01	$7.08	$7.08	$7.08	$7.08	$6.62	0
2018-05-31	$7.08	$7.08	$7.08	$7.08	$6.62	0
2018-05-30	$7.01	$7.08	$6.79	$7.08	$6.62	4,175
2018-05-29	$7.20	$7.20	$7.20	$7.20	$6.71	587
2018-05-25	$7.34	$7.34	$7.34	$7.34	$6.84	0
2018-05-24	$7.34	$7.34	$7.34	$7.34	$6.84	0
2018-05-23	$7.34	$7.34	$7.34	$7.34	$6.84	0
2018-05-22	$7.30	$7.37	$7.30	$7.34	$6.84	3,925
2018-05-21	$6.89	$6.89	$6.89	$6.89	$6.42	200
2018-05-18	$7.31	$7.35	$7.31	$7.35	$6.84	4,800
2018-05-17	$7.34	$7.36	$7.34	$7.35	$6.85	1,219
2018-05-16	$7.24	$7.24	$7.24	$7.24	$6.74	1,572
2018-05-15	$7.25	$7.30	$7.25	$7.25	$6.75	56,769
2018-05-14	$7.31	$7.31	$7.30	$7.30	$6.80	16,009
2018-05-11	$7.25	$7.30	$7.20	$7.25	$6.75	8,457
2018-05-10	$7.31	$7.31	$7.27	$7.27	$6.77	1,100
2018-05-09	$7.25	$7.25	$7.25	$7.25	$6.75	400
2018-05-08	$7.19	$7.20	$7.19	$7.20	$6.70	2,000
2018-05-07	$7.16	$7.19	$7.07	$7.19	$6.69	2,108
2018-05-04	$7.24	$7.24	$7.24	$7.24	$6.74	400
2018-05-03	$7.21	$7.22	$7.19	$7.19	$6.70	4,200
2018-05-02	$7.26	$7.26	$7.15	$7.15	$6.66	2,800
2018-05-01	$7.23	$7.30	$7.23	$7.30	$6.80	2,378
2018-04-30	$7.32	$7.35	$7.32	$7.35	$6.85	6,100
2018-04-27	$7.24	$7.24	$7.24	$7.24	$6.75	100
2018-04-26	$7.24	$7.24	$7.24	$7.24	$6.71	0
2018-04-25	$7.27	$7.27	$7.24	$7.24	$6.71	5,450
2018-04-24	$7.20	$7.23	$7.20	$7.23	$6.71	2,000
2018-04-23	$7.19	$7.19	$7.19	$7.19	$6.67	13
2018-04-20	$7.19	$7.19	$7.19	$7.19	$6.67	0
2018-04-19	$7.19	$7.19	$7.19	$7.19	$6.67	900
2018-04-18	$7.12	$7.17	$7.10	$7.17	$6.65	850
2018-04-17	$7.28	$7.28	$7.28	$7.28	$6.75	0
2018-04-16	$7.28	$7.28	$7.28	$7.28	$6.75	1
2018-04-13	$7.28	$7.28	$7.28	$7.28	$6.75	480
2018-04-12	$7.34	$7.34	$7.34	$7.34	$6.80	0
2018-04-11	$7.24	$7.34	$7.08	$7.34	$6.80	1,400
2018-04-10	$7.39	$7.39	$7.39	$7.39	$6.85	100
2018-04-09	$7.30	$7.31	$7.30	$7.31	$6.78	1,670
2018-04-06	$7.23	$7.33	$7.18	$7.31	$6.78	15,800
2018-04-05	$7.11	$7.21	$7.11	$7.18	$6.66	17,010
2018-04-04	$6.90	$7.15	$6.90	$7.12	$6.61	17,064
2018-04-03	$6.68	$7.25	$6.51	$7.25	$6.73	18,601
2018-04-02	$6.24	$6.27	$6.24	$6.27	$5.81	529
2018-03-29	$6.24	$6.24	$6.20	$6.20	$5.75	2,300
2018-03-28	$6.21	$6.21	$6.21	$6.21	$5.75	0
2018-03-27	$6.21	$6.33	$6.21	$6.21	$5.73	9,095
2018-03-26	$6.17	$6.17	$6.17	$6.17	$5.69	670
2018-03-23	$6.21	$6.21	$6.21	$6.21	$5.73	2,700
2018-03-22	$6.08	$6.15	$6.08	$6.15	$5.67	300
2018-03-21	$6.14	$6.14	$6.14	$6.14	$5.67	3,457
2018-03-20	$6.07	$6.07	$6.07	$6.07	$5.60	0
2018-03-19	$6.05	$6.07	$6.05	$6.07	$5.60	3,400
2018-03-16	$6.05	$6.05	$6.05	$6.05	$5.58	1
2018-03-15	$6.07	$6.07	$6.05	$6.05	$5.58	300
2018-03-14	$6.09	$6.10	$6.09	$6.10	$5.63	1,400
2018-03-13	$6.00	$6.15	$6.00	$6.12	$5.65	1,300
2018-03-12	$5.99	$6.20	$5.99	$6.20	$5.72	2,350
2018-03-09	$6.06	$6.06	$6.05	$6.05	$5.58	400
2018-03-08	$6.00	$6.01	$6.00	$6.01	$5.55	380
2018-03-07	$6.00	$6.00	$6.00	$6.00	$5.54	1,000
2018-03-06	$5.96	$5.96	$5.96	$5.96	$5.50	737
2018-03-05	$5.93	$6.00	$5.93	$5.96	$5.49	6,000
2018-03-02	$6.00	$6.00	$6.00	$6.00	$5.54	900
2018-03-01	$6.11	$6.11	$5.96	$5.96	$5.50	445
2018-02-28	$6.01	$6.01	$6.01	$6.01	$5.54	0
2018-02-27	$6.06	$6.06	$6.00	$6.01	$5.54	2,700
2018-02-26	$6.09	$6.09	$6.09	$6.09	$5.59	0
2018-02-23	$6.10	$6.10	$6.05	$6.09	$5.59	2,483
2018-02-22	$6.00	$6.10	$6.00	$6.07	$5.57	6,478
2018-02-21	$5.85	$6.08	$5.85	$6.08	$5.58	4,300
2018-02-20	$5.90	$5.91	$5.90	$5.91	$5.43	1,107
2018-02-16	$5.86	$5.90	$5.86	$5.90	$5.42	4,006
2018-02-15	$5.94	$5.94	$5.86	$5.86	$5.38	2,629
2018-02-14	$6.03	$6.03	$6.03	$6.03	$5.54	0
2018-02-13	$6.03	$6.03	$6.03	$6.03	$5.54	0
2018-02-12	$6.04	$6.04	$6.03	$6.03	$5.54	361
2018-02-09	$5.85	$6.10	$5.85	$6.10	$5.60	240
2018-02-08	$6.10	$6.10	$6.04	$6.05	$5.55	17,400
2018-02-07	$6.10	$6.19	$6.04	$6.13	$5.62	7,010
2018-02-06	$6.23	$6.23	$6.23	$6.23	$5.72	20
2018-02-05	$6.21	$6.24	$6.21	$6.23	$5.72	18,200
2018-02-02	$6.25	$6.25	$6.25	$6.25	$5.74	200
2018-02-01	$6.46	$6.48	$6.41	$6.41	$5.89	4,477
2018-01-31	$6.45	$6.48	$6.45	$6.48	$5.95	300
2018-01-30	$6.36	$6.36	$6.36	$6.36	$5.84	2,325
2018-01-29	$6.55	$6.55	$6.55	$6.55	$5.98	260
2018-01-26	$6.65	$6.65	$6.65	$6.65	$6.07	500
2018-01-25	$6.55	$6.55	$6.55	$6.55	$5.98	9,049
2018-01-24	$6.46	$6.59	$6.41	$6.59	$6.02	10,500
2018-01-23	$6.46	$6.48	$6.46	$6.48	$5.92	2,550
2018-01-22	$6.39	$6.45	$6.39	$6.45	$5.89	6,050
2018-01-19	$6.42	$6.42	$6.39	$6.39	$5.84	9,617
2018-01-18	$6.42	$6.42	$6.42	$6.42	$5.86	1,613
2018-01-17	$6.42	$6.43	$6.42	$6.43	$5.87	2,321
2018-01-16	$6.20	$6.46	$6.20	$6.46	$5.90	4,696
2018-01-12	$6.42	$6.42	$6.42	$6.42	$5.86	0
2018-01-11	$6.45	$6.45	$6.42	$6.42	$5.86	326
2018-01-10	$6.43	$6.43	$6.43	$6.43	$5.87	185
2018-01-09	$6.34	$6.42	$6.30	$6.41	$5.86	3,651
2018-01-08	$6.22	$6.22	$6.19	$6.19	$5.65	27,250
2018-01-05	$6.15	$6.19	$6.15	$6.15	$5.61	2,721
2018-01-04	$6.11	$6.11	$6.09	$6.09	$5.56	2,498
2018-01-03	$6.07	$6.07	$5.96	$5.96	$5.44	2,000
2018-01-02	$6.07	$6.08	$6.07	$6.07	$5.55	2,000
2017-12-29	$5.94	$6.00	$5.86	$6.00	$5.48	15,110
2017-12-28	$5.94	$5.94	$5.94	$5.94	$5.42	215
2017-12-27	$5.99	$5.99	$5.93	$5.95	$5.40	7,020
2017-12-26	$5.93	$5.93	$5.93	$5.93	$5.39	0
2017-12-22	$5.98	$5.98	$5.92	$5.93	$5.39	7,450
2017-12-21	$5.97	$5.98	$5.97	$5.98	$5.43	4,170
2017-12-20	$5.97	$5.97	$5.97	$5.97	$5.42	57
2017-12-19	$5.97	$5.97	$5.97	$5.97	$5.42	400
2017-12-18	$5.91	$5.91	$5.90	$5.90	$5.36	618
2017-12-15	$5.91	$5.91	$5.87	$5.87	$5.33	6,821
2017-12-14	$5.95	$5.95	$5.95	$5.95	$5.41	0
2017-12-13	$5.95	$5.99	$5.92	$5.95	$5.41	3,742
2017-12-12	$5.97	$5.97	$5.97	$5.97	$5.42	225
2017-12-11	$5.99	$5.99	$5.95	$5.95	$5.41	21,150
2017-12-08	$6.00	$6.00	$5.99	$5.99	$5.44	1,150
2017-12-07	$6.00	$6.01	$6.00	$6.00	$5.46	1,305
2017-12-06	$5.99	$6.08	$5.99	$6.07	$5.52	3,850
2017-12-05	$6.15	$6.15	$6.09	$6.09	$5.53	2,550
2017-12-04	$6.12	$6.12	$6.08	$6.08	$5.53	2,550
2017-12-01	$6.11	$6.11	$6.09	$6.09	$5.53	3,500
2017-11-30	$6.19	$6.24	$6.19	$6.24	$5.67	675
2017-11-29	$6.16	$6.16	$6.16	$6.16	$5.60	2,000
2017-11-28	$6.20	$6.21	$6.20	$6.21	$5.61	458
2017-11-27	$6.25	$6.26	$6.18	$6.18	$5.59	11,500
2017-11-24	$6.26	$6.30	$6.13	$6.24	$5.64	1,605
2017-11-22	$6.22	$6.22	$6.22	$6.22	$5.62	3,000
2017-11-21	$6.28	$6.28	$6.23	$6.23	$5.64	5,200
2017-11-20	$6.12	$6.12	$6.12	$6.12	$5.53	0
2017-11-17	$6.15	$6.18	$6.12	$6.12	$5.53	3,401
2017-11-16	$6.06	$6.06	$6.01	$6.06	$5.48	3,200
2017-11-15	$5.89	$6.07	$5.89	$6.07	$5.49	1,613
2017-11-14	$6.05	$6.06	$6.05	$6.06	$5.48	1,500
2017-11-13	$6.10	$6.10	$6.10	$6.10	$5.51	25
2017-11-10	$6.10	$6.10	$6.10	$6.10	$5.51	0
2017-11-09	$6.15	$6.15	$6.10	$6.10	$5.51	3,800
2017-11-08	$6.10	$6.10	$6.10	$6.10	$5.51	48
2017-11-07	$6.04	$6.10	$6.01	$6.10	$5.51	4,700
2017-11-06	$6.06	$6.06	$6.06	$6.06	$5.48	0
2017-11-03	$6.06	$6.06	$6.06	$6.06	$5.48	0
2017-11-02	$6.00	$6.06	$6.00	$6.06	$5.48	2,378
2017-11-01	$6.09	$6.12	$6.09	$6.12	$5.53	2,440
2017-10-31	$6.12	$6.17	$6.11	$6.17	$5.58	26,400
2017-10-30	$6.11	$6.11	$6.10	$6.10	$5.51	1,508
2017-10-27	$6.22	$6.22	$6.22	$6.22	$5.59	1,100
2017-10-26	$6.23	$6.23	$6.23	$6.23	$5.61	2,000
2017-10-25	$6.24	$6.24	$6.24	$6.24	$5.61	1,000
2017-10-24	$6.17	$6.24	$6.17	$6.24	$5.61	1,020
2017-10-23	$6.20	$6.20	$6.17	$6.17	$5.55	3,790
2017-10-20	$6.20	$6.21	$6.20	$6.20	$5.58	1,000
2017-10-19	$6.20	$6.20	$6.20	$6.20	$5.58	500
2017-10-18	$6.20	$6.20	$6.03	$6.20	$5.58	8,234
2017-10-17	$6.15	$6.15	$6.15	$6.15	$5.53	2
2017-10-16	$6.20	$6.22	$6.15	$6.15	$5.53	3,283
2017-10-13	$6.17	$6.17	$6.17	$6.17	$5.55	0
2017-10-12	$6.17	$6.17	$6.17	$6.17	$5.55	2,500
2017-10-11	$6.28	$6.28	$6.25	$6.25	$5.63	1,318
2017-10-10	$6.27	$6.27	$6.27	$6.27	$5.64	500
2017-10-09	$6.24	$6.24	$6.24	$6.24	$5.61	0
2017-10-06	$6.21	$6.24	$6.21	$6.24	$5.61	2,715
2017-10-05	$6.23	$6.23	$6.20	$6.20	$5.58	1,700
2017-10-04	$6.21	$6.22	$6.20	$6.21	$5.59	14,500
2017-10-03	$6.18	$6.18	$6.17	$6.17	$5.55	3,354
2017-10-02	$6.20	$6.32	$6.18	$6.32	$5.68	10,400
2017-09-29	$6.31	$6.34	$6.27	$6.34	$5.70	30,300
2017-09-28	$6.29	$6.30	$6.29	$6.30	$5.67	1,200
2017-09-27	$6.29	$6.29	$6.29	$6.29	$5.63	1,550
2017-09-26	$6.38	$6.38	$6.38	$6.38	$5.71	100
2017-09-25	$6.46	$6.46	$6.40	$6.40	$5.73	2,150
2017-09-22	$6.47	$6.47	$6.47	$6.47	$5.79	0
2017-09-21	$6.47	$6.47	$6.47	$6.47	$5.79	3,000
2017-09-20	$6.46	$6.47	$6.46	$6.47	$5.79	2,089
2017-09-19	$6.42	$6.42	$6.42	$6.42	$5.75	100
2017-09-18	$6.55	$6.55	$6.45	$6.45	$5.77	6,562
2017-09-15	$6.48	$6.59	$6.48	$6.56	$5.87	3,875
2017-09-14	$6.61	$6.65	$6.61	$6.64	$5.94	5,950
2017-09-13	$6.70	$6.70	$6.55	$6.57	$5.88	11,818
2017-09-12	$6.49	$6.61	$6.46	$6.60	$5.91	40,050
2017-09-11	$6.41	$6.41	$6.41	$6.41	$5.74	1,000
2017-09-08	$6.40	$6.43	$6.38	$6.38	$5.71	8,000
2017-09-07	$6.28	$6.28	$6.28	$6.28	$5.62	0
2017-09-06	$6.28	$6.28	$6.28	$6.28	$5.62	200
2017-09-05	$6.29	$6.33	$6.26	$6.26	$5.60	5,200
2017-09-01	$6.30	$6.30	$6.30	$6.30	$5.64	100
2017-08-31	$6.29	$6.29	$6.26	$6.26	$5.60	2,650
2017-08-30	$6.05	$6.13	$6.05	$6.13	$5.49	3,425
2017-08-29	$6.08	$6.08	$6.05	$6.05	$5.41	4,700
2017-08-28	$6.29	$6.29	$6.20	$6.20	$5.55	1,800
2017-08-25	$6.36	$6.36	$6.30	$6.30	$5.64	6,800
2017-08-24	$6.45	$6.45	$6.45	$6.45	$5.77	1,350
2017-08-23	$6.45	$6.45	$6.45	$6.45	$5.77	9,600
2017-08-22	$6.44	$6.46	$6.40	$6.46	$5.78	96,695
2017-08-21	$6.40	$6.40	$6.39	$6.39	$5.72	11,003
2017-08-18	$6.20	$6.36	$6.20	$6.35	$5.68	101,800
2017-08-17	$6.08	$6.08	$6.08	$6.08	$5.44	0
2017-08-16	$5.84	$6.08	$5.84	$6.08	$5.44	2,195
2017-08-15	$6.02	$6.02	$5.92	$5.95	$5.33	3,562
2017-08-14	$6.11	$6.11	$6.04	$6.09	$5.45	21,730
2017-08-11	$5.61	$6.23	$5.59	$6.23	$5.58	12,000
2017-08-10	$6.45	$6.45	$6.13	$6.18	$5.53	9,492
2017-08-09	$6.56	$6.56	$6.45	$6.45	$5.77	832
2017-08-08	$6.63	$6.63	$6.54	$6.60	$5.91	16,830
2017-08-07	$6.67	$6.67	$6.52	$6.55	$5.86	2,066
2017-08-04	$6.69	$6.69	$6.66	$6.67	$5.97	1,500
2017-08-03	$6.67	$6.67	$6.67	$6.67	$5.97	3,775
2017-08-02	$6.72	$6.72	$6.72	$6.72	$6.01	0
2017-08-01	$6.73	$6.73	$6.68	$6.72	$6.01	5,101
2017-07-31	$6.86	$6.86	$6.86	$6.86	$6.14	0
2017-07-28	$6.86	$6.86	$6.86	$6.86	$6.14	3,500
2017-07-27	$6.78	$6.79	$6.78	$6.78	$6.07	2,700
2017-07-26	$6.94	$6.94	$6.88	$6.88	$6.13	618
2017-07-25	$6.76	$6.76	$6.76	$6.76	$6.02	0
2017-07-24	$6.76	$6.76	$6.76	$6.76	$6.02	0
2017-07-21	$6.75	$6.88	$6.75	$6.76	$6.02	2,254
2017-07-20	$6.75	$6.75	$6.75	$6.75	$6.01	500
2017-07-19	$6.73	$6.73	$6.73	$6.73	$5.99	200
2017-07-18	$6.69	$6.69	$6.64	$6.64	$5.91	7,283
2017-07-17	$6.72	$6.73	$6.69	$6.69	$5.96	7,670
2017-07-14	$6.74	$6.74	$6.70	$6.74	$6.01	2,500
2017-07-13	$6.71	$6.71	$6.71	$6.71	$5.98	380
2017-07-12	$6.67	$6.72	$6.67	$6.72	$5.98	7,800
2017-07-11	$6.62	$6.62	$6.62	$6.62	$5.90	125
2017-07-10	$6.70	$6.76	$6.66	$6.66	$5.93	2,707
2017-07-07	$6.70	$6.70	$6.70	$6.70	$5.97	1,000
2017-07-06	$6.66	$6.66	$6.66	$6.66	$5.93	1,100
2017-07-05	$6.75	$6.75	$6.75	$6.75	$6.01	1,000
2017-07-03	$6.70	$6.70	$6.70	$6.70	$5.97	2,060
2017-06-30	$6.77	$6.77	$6.70	$6.70	$5.97	4,500
2017-06-29	$6.75	$6.75	$6.75	$6.75	$6.01	0
2017-06-28	$6.75	$6.75	$6.75	$6.75	$6.01	1,000
2017-06-27	$6.72	$6.72	$6.71	$6.71	$5.95	2,600
2017-06-26	$6.75	$6.75	$6.72	$6.72	$5.96	2,000
2017-06-23	$6.69	$6.72	$6.69	$6.72	$5.96	2,300
2017-06-22	$6.83	$6.99	$6.83	$6.99	$6.20	897
2017-06-21	$6.93	$6.95	$6.87	$6.87	$6.09	967
2017-06-20	$6.94	$6.94	$6.93	$6.93	$6.14	2,400
2017-06-19	$7.00	$7.00	$7.00	$7.00	$6.20	25
2017-06-16	$7.00	$7.00	$7.00	$7.00	$6.20	301
2017-06-15	$7.07	$7.07	$7.07	$7.07	$6.27	0
2017-06-14	$7.07	$7.07	$7.07	$7.07	$6.27	0
2017-06-13	$7.08	$7.08	$7.07	$7.07	$6.27	542
2017-06-12	$6.98	$7.08	$6.98	$7.08	$6.28	4,016
2017-06-09	$6.98	$7.00	$6.96	$7.00	$6.21	1,033
2017-06-08	$7.00	$7.00	$6.99	$6.99	$6.20	7,100
2017-06-07	$7.05	$7.05	$7.00	$7.01	$6.21	9,892
2017-06-06	$7.07	$7.07	$7.07	$7.07	$6.27	0
2017-06-05	$7.00	$7.07	$7.00	$7.07	$6.27	2,300
2017-06-02	$7.10	$7.10	$7.10	$7.10	$6.29	1,500
2017-06-01	$7.03	$7.10	$7.03	$7.05	$6.25	21,290
2017-05-31	$7.08	$7.12	$7.04	$7.04	$6.25	116,833
2017-05-30	$7.01	$7.12	$6.96	$7.10	$6.30	107,000
2017-05-26	$6.99	$6.99	$6.73	$6.73	$5.97	6,645
2017-05-25	$6.98	$7.00	$6.98	$7.00	$6.18	11,500
2017-05-24	$6.85	$6.96	$6.84	$6.95	$6.14	64,350
2017-05-23	$6.86	$6.90	$6.86	$6.87	$6.07	1,731
2017-05-22	$6.90	$6.90	$6.90	$6.90	$6.09	150
2017-05-19	$6.86	$6.86	$6.86	$6.86	$6.06	0
2017-05-18	$6.84	$6.86	$6.80	$6.86	$6.06	7,161
2017-05-17	$6.79	$6.87	$6.79	$6.87	$6.06	13,050
2017-05-16	$6.89	$6.90	$6.83	$6.86	$6.06	28,951
2017-05-15	$6.94	$6.94	$6.87	$6.87	$6.06	24,551
2017-05-12	$6.91	$6.91	$6.90	$6.90	$6.09	2,700
2017-05-11	$6.80	$6.80	$6.76	$6.76	$5.97	15,000
2017-05-10	$6.95	$6.97	$6.95	$6.95	$6.13	4,400
2017-05-09	$6.98	$6.99	$6.94	$6.99	$6.17	5,375
2017-05-08	$6.81	$6.95	$6.81	$6.86	$6.06	51,275
2017-05-05	$6.82	$6.90	$6.82	$6.85	$6.05	26,115
2017-05-04	$6.82	$6.82	$6.75	$6.75	$5.96	4,525
2017-05-03	$6.74	$9.21	$6.74	$6.75	$5.96	3,000
2017-05-02	$6.70	$6.72	$6.70	$6.72	$5.93	6,000
2017-05-01	$6.67	$6.71	$6.67	$6.70	$5.91	6,850
2017-04-28	$6.60	$6.61	$6.60	$6.61	$5.84	1,545
2017-04-27	$6.67	$6.72	$6.67	$6.72	$5.93	750
2017-04-26	$6.74	$6.74	$6.74	$6.74	$5.95	0
2017-04-25	$6.74	$6.74	$6.74	$6.74	$5.92	200
2017-04-24	$6.75	$6.75	$6.75	$6.75	$5.93	2,675
2017-04-21	$6.75	$6.75	$6.75	$6.75	$5.93	1,000
2017-04-20	$6.75	$6.75	$6.75	$6.75	$5.93	10,828
2017-04-19	$6.67	$6.67	$6.66	$6.67	$5.86	500
2017-04-18	$6.72	$6.72	$6.72	$6.72	$5.91	0
2017-04-17	$6.75	$6.75	$6.72	$6.72	$5.91	5,531
2017-04-13	$6.72	$6.72	$6.72	$6.72	$5.90	1,200
2017-04-12	$6.82	$6.82	$6.82	$6.82	$5.99	0
2017-04-11	$6.82	$6.82	$6.82	$6.82	$5.99	0
2017-04-10	$6.77	$6.82	$6.77	$6.82	$5.99	5,230
2017-04-07	$6.66	$6.77	$6.64	$6.74	$5.92	8,600
2017-04-06	$6.65	$6.65	$6.65	$6.65	$5.84	200
2017-04-05	$6.60	$6.70	$6.60	$6.68	$5.87	9,500
2017-04-04	$6.70	$6.73	$6.68	$6.70	$5.89	5,060
2017-04-03	$6.68	$6.70	$6.68	$6.70	$5.89	1,897
2017-03-31	$6.74	$6.74	$6.71	$6.74	$5.92	30,100
2017-03-30	$6.73	$6.74	$6.70	$6.70	$5.89	28,765
2017-03-29	$6.85	$6.86	$6.83	$6.84	$6.01	7,000
2017-03-28	$6.84	$6.84	$6.79	$6.79	$5.94	2,720
2017-03-27	$6.67	$6.67	$6.67	$6.67	$5.83	0
2017-03-24	$6.67	$6.67	$6.67	$6.67	$5.83	2,000
2017-03-23	$6.60	$6.60	$6.60	$6.60	$5.77	0
2017-03-22	$6.63	$6.69	$6.60	$6.60	$5.77	35,000
2017-03-21	$6.63	$6.73	$6.63	$6.73	$5.89	460
2017-03-20	$6.57	$6.57	$6.57	$6.57	$5.75	0
2017-03-17	$6.57	$6.57	$6.57	$6.57	$5.75	0
2017-03-16	$6.63	$6.63	$6.54	$6.57	$5.75	6,680
2017-03-15	$6.55	$6.55	$6.55	$6.55	$5.73	0
2017-03-14	$6.55	$6.55	$6.55	$6.55	$5.73	100
2017-03-13	$6.55	$6.55	$6.55	$6.55	$5.73	29
2017-03-10	$6.55	$6.55	$6.55	$6.55	$5.73	1,000
2017-03-09	$6.37	$6.45	$6.29	$6.45	$5.64	22,205
2017-03-08	$6.61	$6.61	$6.61	$6.61	$5.78	55
2017-03-07	$6.61	$6.61	$6.57	$6.61	$5.78	4,950
2017-03-06	$6.63	$6.63	$6.53	$6.63	$5.80	5,700
2017-03-03	$6.70	$6.70	$6.70	$6.70	$5.86	1,000
2017-03-02	$6.71	$6.71	$6.68	$6.68	$5.84	1,000
2017-03-01	$6.75	$6.75	$6.66	$6.74	$5.90	29,116
2017-02-28	$6.91	$6.91	$6.77	$6.77	$5.92	3,480
2017-02-27	$6.83	$6.98	$6.83	$6.98	$6.11	13,695
2017-02-24	$6.86	$6.91	$6.80	$6.84	$5.98	24,954
2017-02-23	$6.85	$6.91	$6.85	$6.90	$6.01	9,000
2017-02-22	$6.82	$6.90	$6.82	$6.90	$6.01	3,643
2017-02-21	$6.76	$6.85	$6.76	$6.85	$5.96	144,295
2017-02-17	$6.72	$6.72	$6.72	$6.72	$5.85	70
2017-02-16	$6.72	$6.72	$6.72	$6.72	$5.85	400
2017-02-15	$6.72	$6.72	$6.72	$6.72	$5.85	0
2017-02-14	$6.72	$6.72	$6.72	$6.72	$5.85	200
2017-02-13	$6.86	$6.88	$6.80	$6.80	$5.92	25,400
2017-02-10	$6.79	$6.79	$6.79	$6.79	$5.91	1,163
2017-02-09	$6.75	$6.75	$6.75	$6.75	$5.88	0
2017-02-08	$6.75	$6.75	$6.75	$6.75	$5.88	2,700
2017-02-07	$6.73	$6.73	$6.73	$6.73	$5.86	420
2017-02-06	$6.70	$6.74	$6.70	$6.72	$5.85	14,111
2017-02-03	$6.63	$6.63	$6.63	$6.63	$5.77	6,050
2017-02-02	$6.53	$6.56	$6.51	$6.55	$5.70	7,504
2017-02-01	$6.50	$6.50	$6.49	$6.50	$5.66	10,000
2017-01-31	$6.50	$6.50	$6.50	$6.50	$5.66	6,000
2017-01-30	$6.47	$6.47	$6.42	$6.43	$5.60	5,900
2017-01-27	$6.49	$6.50	$6.45	$6.50	$5.66	3,450
2017-01-26	$6.50	$6.50	$6.50	$6.50	$5.63	0
2017-01-25	$6.50	$6.51	$6.50	$6.50	$5.63	11,378
2017-01-24	$6.55	$6.56	$6.48	$6.48	$5.62	8,338
2017-01-23	$6.41	$6.50	$6.41	$6.50	$5.63	1,000
2017-01-20	$6.41	$6.41	$6.41	$6.41	$5.55	4,400
2017-01-19	$6.38	$6.57	$6.38	$6.47	$5.60	22,049
2017-01-18	$6.36	$6.36	$6.25	$6.25	$5.41	22,000
2017-01-17	$6.36	$6.36	$6.36	$6.36	$5.51	150
2017-01-13	$6.26	$6.26	$6.26	$6.26	$5.43	2,289
2017-01-12	$6.34	$6.34	$6.34	$6.34	$5.49	1,000
2017-01-11	$6.30	$6.36	$6.30	$6.36	$5.51	1,500
2017-01-10	$6.19	$6.19	$6.19	$6.19	$5.37	0
2017-01-09	$6.22	$6.24	$6.19	$6.19	$5.37	9,500
2017-01-06	$6.19	$6.19	$6.15	$6.18	$5.35	7,900
2017-01-05	$6.20	$6.20	$6.20	$6.20	$5.37	0
2017-01-04	$6.18	$6.23	$6.13	$6.20	$5.37	3,490
2017-01-03	$6.19	$6.19	$6.18	$6.18	$5.36	1,000
2016-12-30	$6.09	$6.19	$6.05	$6.19	$5.36	3,071
2016-12-29	$6.07	$6.12	$6.07	$6.12	$5.31	600
2016-12-28	$6.00	$6.06	$6.00	$6.06	$5.25	3,932
2016-12-27	$6.07	$6.07	$5.89	$5.89	$5.08	1,500
2016-12-23	$5.97	$5.97	$5.97	$5.97	$5.15	0
2016-12-22	$6.05	$6.05	$5.97	$5.97	$5.15	6,100
2016-12-21	$6.00	$6.09	$6.00	$6.05	$5.22	6,425
2016-12-20	$5.90	$5.90	$5.90	$5.90	$5.09	0
2016-12-19	$5.88	$5.90	$5.88	$5.90	$5.09	4,190
2016-12-16	$5.89	$5.92	$5.89	$5.92	$5.10	258
2016-12-15	$5.90	$5.90	$5.80	$5.80	$5.00	3,100
2016-12-14	$5.94	$5.96	$5.90	$5.90	$5.09	40,495
2016-12-13	$5.90	$5.90	$5.90	$5.90	$5.09	600
2016-12-12	$5.75	$5.81	$5.75	$5.76	$4.97	2,700
2016-12-09	$5.76	$5.76	$5.75	$5.75	$4.96	14,900
2016-12-08	$5.75	$5.78	$5.70	$5.72	$4.93	3,815
2016-12-07	$5.80	$5.80	$5.76	$5.76	$4.97	5,100
2016-12-06	$5.75	$5.75	$5.75	$5.75	$4.96	100
2016-12-05	$5.75	$5.75	$5.75	$5.75	$4.96	0
2016-12-02	$5.84	$5.84	$5.73	$5.75	$4.96	20,306
2016-12-01	$5.82	$5.82	$5.82	$5.82	$5.02	200
2016-11-30	$5.79	$5.79	$5.79	$5.79	$4.99	165
2016-11-29	$5.81	$5.82	$5.81	$5.82	$5.02	2,000
2016-11-28	$5.80	$5.84	$5.80	$5.83	$5.02	5,439
2016-11-25	$5.80	$5.80	$5.80	$5.80	$4.97	0
2016-11-23	$5.80	$5.80	$5.80	$5.80	$4.97	0
2016-11-22	$5.69	$5.80	$5.69	$5.80	$4.97	8,580
2016-11-21	$5.69	$5.69	$5.69	$5.69	$4.88	1,420
2016-11-18	$5.67	$5.67	$5.57	$5.66	$4.85	1,350
2016-11-17	$5.55	$5.55	$5.55	$5.55	$4.76	0
2016-11-16	$5.50	$5.56	$5.50	$5.55	$4.76	4,237
2016-11-15	$5.49	$5.50	$5.49	$5.50	$4.72	81,500
2016-11-14	$5.59	$5.60	$5.48	$5.50	$4.71	162,200
2016-11-11	$5.55	$5.63	$5.54	$5.61	$4.81	53,150
2016-11-10	$5.80	$5.80	$5.72	$5.73	$4.91	6,980
2016-11-09	$5.57	$5.80	$5.57	$5.80	$4.97	2,640
2016-11-08	$5.73	$5.73	$5.73	$5.73	$4.91	635
2016-11-07	$5.76	$5.80	$5.73	$5.80	$4.97	14,850
2016-11-04	$5.75	$5.75	$5.75	$5.75	$4.93	0
2016-11-03	$5.75	$5.75	$5.75	$5.75	$4.93	4,761
2016-11-02	$5.81	$5.81	$5.71	$5.71	$4.90	1,500
2016-11-01	$5.80	$5.80	$5.80	$5.80	$4.97	0
2016-10-31	$5.91	$5.91	$5.80	$5.80	$4.97	21,200
2016-10-28	$5.94	$5.94	$5.94	$5.94	$5.10	0
2016-10-27	$5.95	$5.95	$5.94	$5.94	$5.10	7,100
2016-10-26	$5.99	$5.99	$5.99	$5.99	$5.11	800
2016-10-25	$5.96	$5.96	$5.96	$5.96	$5.09	0
2016-10-24	$5.96	$5.96	$5.96	$5.96	$5.09	587
2016-10-21	$6.04	$6.04	$6.02	$6.04	$5.15	1,530
2016-10-20	$6.01	$6.01	$6.01	$6.01	$5.13	40
2016-10-19	$6.01	$6.01	$6.01	$6.01	$5.13	3,600
2016-10-18	$5.91	$5.91	$5.91	$5.91	$5.04	0
2016-10-17	$5.91	$5.91	$5.91	$5.91	$5.04	1,680
2016-10-14	$5.97	$5.97	$5.93	$5.93	$5.06	1,032
2016-10-13	$5.85	$5.85	$5.85	$5.85	$4.99	300
2016-10-12	$5.87	$5.87	$5.85	$5.85	$4.99	2,050
2016-10-11	$5.99	$5.99	$5.92	$5.95	$5.08	1,800
2016-10-10	$5.67	$5.67	$5.67	$5.67	$4.84	200
2016-10-07	$5.90	$5.91	$5.86	$5.91	$5.04	3,073
2016-10-06	$5.92	$5.92	$5.90	$5.90	$5.03	16,300
2016-10-05	$5.99	$5.99	$5.91	$5.91	$5.04	2,000
2016-10-04	$5.90	$5.90	$5.90	$5.90	$5.03	100
2016-10-03	$6.04	$6.04	$5.97	$6.02	$5.13	2,270
2016-09-30	$6.05	$6.05	$5.98	$5.98	$5.10	1,500
2016-09-29	$6.03	$6.03	$6.03	$6.03	$5.14	300
2016-09-28	$6.00	$6.00	$5.98	$6.00	$5.12	4,500
2016-09-27	$6.00	$6.00	$6.00	$6.00	$5.09	500
2016-09-26	$6.03	$6.03	$6.03	$6.03	$5.11	608
2016-09-23	$6.05	$6.05	$6.05	$6.05	$5.13	2,405
2016-09-22	$6.20	$6.20	$6.20	$6.20	$5.26	3,000
2016-09-21	$5.95	$6.00	$5.95	$6.00	$5.09	15,300
2016-09-20	$5.95	$5.95	$5.95	$5.95	$5.05	1,100
2016-09-19	$6.00	$6.00	$6.00	$6.00	$5.09	1,012
2016-09-16	$5.92	$5.92	$5.92	$5.92	$5.02	5,000
2016-09-15	$5.90	$5.98	$5.90	$5.98	$5.07	5,100
2016-09-14	$5.85	$5.95	$5.85	$5.89	$5.00	18,200
2016-09-13	$5.83	$6.00	$5.83	$6.00	$5.09	12,800
2016-09-12	$6.01	$6.01	$5.99	$5.99	$5.08	5,050
2016-09-09	$6.10	$6.10	$6.10	$6.10	$5.18	200
2016-09-08	$6.35	$6.35	$6.35	$6.35	$5.39	1,855
2016-09-07	$6.19	$6.19	$6.19	$6.19	$5.25	0
2016-09-06	$6.12	$6.19	$6.12	$6.19	$5.25	1,816
2016-09-02	$6.05	$6.05	$6.05	$6.05	$5.13	5,100
2016-09-01	$6.23	$6.23	$6.23	$6.23	$5.29	0
2016-08-31	$6.15	$6.33	$6.15	$6.23	$5.29	1,883
2016-08-30	$6.22	$6.37	$6.12	$6.19	$5.25	43,300
2016-08-29	$6.42	$6.44	$6.37	$6.39	$5.42	2,600
2016-08-26	$6.49	$6.50	$6.49	$6.50	$5.49	1,600
2016-08-25	$6.41	$6.47	$6.41	$6.47	$5.46	15,360
2016-08-24	$6.31	$6.88	$6.31	$6.58	$5.55	97,981
2016-08-23	$6.25	$6.25	$6.25	$6.25	$5.28	0
2016-08-22	$6.26	$6.26	$6.22	$6.25	$5.28	5,500
2016-08-19	$6.33	$6.33	$6.21	$6.21	$5.24	2,600
2016-08-18	$6.25	$6.28	$6.25	$6.28	$5.30	1,200
2016-08-17	$6.21	$6.22	$6.21	$6.22	$5.25	670
2016-08-16	$6.27	$6.30	$6.20	$6.21	$5.24	3,950
2016-08-15	$6.20	$6.25	$6.20	$6.24	$5.27	7,250
2016-08-12	$6.20	$6.20	$6.20	$6.20	$5.24	500
2016-08-11	$6.10	$6.20	$6.10	$6.20	$5.24	7,100
2016-08-10	$6.08	$6.13	$6.06	$6.06	$5.12	6,514
2016-08-09	$6.03	$6.06	$6.03	$6.04	$5.10	10,255
2016-08-08	$6.01	$6.06	$6.00	$6.06	$5.12	2,700
2016-08-05	$6.03	$6.06	$5.91	$6.00	$5.07	39,700
2016-08-04	$5.88	$6.06	$5.88	$6.06	$5.12	10,600
2016-08-03	$5.81	$5.81	$5.81	$5.81	$4.91	1,000
2016-08-02	$5.85	$5.90	$5.80	$5.83	$4.92	13,335
2016-08-01	$5.89	$5.90	$5.89	$5.90	$4.98	400
2016-07-29	$5.76	$5.76	$5.76	$5.76	$4.87	25
2016-07-28	$5.81	$5.81	$5.76	$5.76	$4.87	4,500
2016-07-27	$5.80	$5.80	$5.80	$5.80	$4.90	300
2016-07-26	$5.94	$5.94	$5.94	$5.94	$4.99	0
2016-07-25	$5.94	$5.94	$5.94	$5.94	$4.99	0
2016-07-22	$5.86	$5.94	$5.84	$5.94	$4.99	3,220
2016-07-21	$5.88	$5.88	$5.84	$5.84	$4.91	3,100
2016-07-20	$5.91	$5.91	$5.91	$5.91	$4.96	0
2016-07-19	$5.91	$5.91	$5.91	$5.91	$4.96	0
2016-07-18	$5.91	$5.91	$5.91	$5.91	$4.96	200
2016-07-15	$5.91	$5.91	$5.91	$5.91	$4.96	0
2016-07-14	$5.90	$5.93	$5.90	$5.91	$4.96	69,890
2016-07-13	$5.91	$5.91	$5.91	$5.91	$4.96	100
2016-07-12	$5.95	$5.95	$5.95	$5.95	$5.00	0
2016-07-11	$5.95	$5.95	$5.95	$5.95	$5.00	0
2016-07-08	$6.02	$6.02	$5.94	$5.95	$5.00	4,950
2016-07-07	$5.92	$5.97	$5.86	$5.91	$4.96	7,204
2016-07-06	$5.90	$5.90	$5.90	$5.90	$4.96	900
2016-07-05	$5.81	$5.81	$5.81	$5.81	$4.88	1,000
2016-07-01	$5.82	$5.82	$5.82	$5.82	$4.89	600
2016-06-30	$5.81	$5.84	$5.80	$5.82	$4.89	46,100
2016-06-29	$5.73	$5.73	$5.73	$5.73	$4.81	0
2016-06-28	$5.73	$5.73	$5.73	$5.73	$4.81	0
2016-06-27	$5.73	$5.73	$5.73	$5.73	$4.79	100
2016-06-24	$5.85	$5.85	$5.85	$5.85	$4.89	0
2016-06-23	$5.85	$5.85	$5.85	$5.85	$4.89	10
2016-06-22	$5.85	$5.85	$5.85	$5.85	$4.89	100
2016-06-21	$5.72	$5.72	$5.72	$5.72	$4.78	0
2016-06-20	$5.72	$5.72	$5.72	$5.72	$4.78	0
2016-06-17	$5.72	$5.72	$5.72	$5.72	$4.78	0
2016-06-16	$5.72	$5.72	$5.72	$5.72	$4.78	2,000
2016-06-15	$5.69	$5.70	$5.66	$5.68	$4.75	40,000
2016-06-14	$5.73	$5.73	$5.73	$5.73	$4.79	0
2016-06-13	$5.73	$5.73	$5.73	$5.73	$4.79	0
2016-06-10	$5.73	$5.73	$5.73	$5.73	$4.79	300
2016-06-09	$5.76	$5.76	$5.76	$5.76	$4.81	0
2016-06-08	$5.76	$5.76	$5.76	$5.76	$4.81	0
2016-06-07	$5.76	$5.76	$5.76	$5.76	$4.81	0
2016-06-06	$5.76	$5.76	$5.76	$5.76	$4.81	173
2016-06-03	$5.76	$5.76	$5.76	$5.76	$4.81	0
2016-06-02	$5.76	$5.76	$5.76	$5.76	$4.81	400
2016-06-01	$5.50	$5.50	$5.50	$5.50	$4.60	0
2016-05-31	$5.50	$5.50	$5.50	$5.50	$4.60	0
2016-05-27	$5.58	$5.58	$5.50	$5.50	$4.60	2,000
2016-05-26	$5.70	$5.70	$5.70	$5.70	$4.73	0
2016-05-25	$5.70	$5.70	$5.70	$5.70	$4.73	801
2016-05-24	$5.75	$5.75	$5.75	$5.75	$4.78	0
2016-05-23	$5.75	$5.75	$5.75	$5.75	$4.78	30
2016-05-20	$5.75	$5.75	$5.75	$5.75	$4.78	0
2016-05-19	$5.75	$5.75	$5.75	$5.75	$4.78	0
2016-05-18	$5.75	$5.75	$5.75	$5.75	$4.78	0
2016-05-17	$5.70	$5.75	$5.70	$5.75	$4.78	13,562
2016-05-16	$5.76	$5.76	$5.76	$5.76	$4.78	125
2016-05-13	$5.64	$5.64	$5.64	$5.64	$4.68	275
2016-05-12	$5.60	$5.60	$5.60	$5.60	$4.65	0
2016-05-11	$5.60	$5.60	$5.60	$5.60	$4.65	500
2016-05-10	$5.55	$5.62	$5.55	$5.62	$4.67	5,280
2016-05-09	$5.50	$5.50	$5.50	$5.50	$4.57	1,400
2016-05-06	$5.45	$5.45	$5.45	$5.45	$4.53	0
2016-05-05	$5.45	$5.45	$5.45	$5.45	$4.53	5,103
2016-05-04	$5.45	$5.45	$5.42	$5.43	$4.51	6,548
2016-05-03	$5.47	$5.50	$5.44	$5.49	$4.56	2,400
2016-05-02	$5.45	$5.46	$5.45	$5.46	$4.54	1,400
2016-04-29	$5.45	$5.45	$5.45	$5.45	$4.53	0
2016-04-28	$5.45	$5.45	$5.45	$5.45	$4.53	6,050
2016-04-27	$5.45	$5.45	$5.45	$5.45	$4.53	3,266
2016-04-26	$5.39	$5.48	$5.39	$5.48	$4.53	4,200
2016-04-25	$5.46	$5.46	$5.46	$5.46	$4.51	0
2016-04-22	$5.46	$5.46	$5.46	$5.46	$4.51	50
2016-04-21	$5.46	$5.46	$5.46	$5.46	$4.51	150
2016-04-20	$5.51	$5.51	$5.51	$5.51	$4.55	0
2016-04-19	$5.51	$5.51	$5.51	$5.51	$4.55	2,720
2016-04-18	$5.41	$5.41	$5.41	$5.41	$4.47	0
2016-04-15	$5.41	$5.41	$5.41	$5.41	$4.47	0
2016-04-14	$5.44	$5.44	$5.40	$5.41	$4.47	13,740
2016-04-13	$5.39	$5.39	$5.39	$5.39	$4.45	0
2016-04-12	$5.43	$5.47	$5.39	$5.39	$4.45	9,400
2016-04-11	$5.41	$5.41	$5.41	$5.41	$4.47	0
2016-04-08	$5.41	$5.41	$5.41	$5.41	$4.47	2,300
2016-04-07	$5.35	$5.35	$5.35	$5.35	$4.42	100
2016-04-06	$5.46	$5.46	$5.46	$5.46	$4.51	0
2016-04-05	$5.46	$5.46	$5.46	$5.46	$4.51	0
2016-04-04	$5.46	$5.46	$5.46	$5.46	$4.51	180
2016-04-01	$5.43	$5.50	$5.43	$5.50	$4.54	7,400
2016-03-31	$5.49	$5.49	$5.49	$5.49	$4.54	500
2016-03-30	$5.38	$5.38	$5.38	$5.38	$4.44	0
2016-03-29	$5.38	$5.38	$5.38	$5.38	$4.44	0
2016-03-28	$5.38	$5.38	$5.38	$5.38	$4.42	1,000
2016-03-24	$5.39	$5.39	$5.39	$5.39	$4.43	2,000
2016-03-23	$5.60	$5.60	$5.60	$5.60	$4.60	0
2016-03-22	$5.58	$5.60	$5.58	$5.60	$4.60	11,765
2016-03-21	$5.52	$5.52	$5.52	$5.52	$4.53	0
2016-03-18	$5.51	$5.54	$5.51	$5.52	$4.53	1,930
2016-03-17	$5.40	$5.50	$5.40	$5.50	$4.52	5,200
2016-03-16	$5.37	$5.41	$5.37	$5.40	$4.43	7,700
2016-03-15	$5.24	$5.24	$5.19	$5.19	$4.26	1,700
2016-03-14	$5.29	$5.29	$5.29	$5.29	$4.34	0
2016-03-11	$5.23	$5.29	$5.20	$5.29	$4.34	14,750
2016-03-10	$5.17	$5.17	$5.17	$5.17	$4.25	825
2016-03-09	$5.16	$5.16	$5.16	$5.16	$4.24	300
2016-03-08	$5.07	$5.07	$5.07	$5.07	$4.16	0
2016-03-07	$5.07	$5.07	$5.07	$5.07	$4.16	0
2016-03-04	$5.07	$5.07	$5.07	$5.07	$4.16	0
2016-03-03	$5.07	$5.07	$5.07	$5.07	$4.16	3,000
2016-03-02	$4.86	$4.86	$4.86	$4.86	$3.99	50
2016-03-01	$4.86	$4.86	$4.86	$4.86	$3.99	0
2016-02-29	$4.86	$4.86	$4.86	$4.86	$3.99	0
2016-02-26	$4.86	$4.86	$4.86	$4.86	$3.99	0
2016-02-25	$4.86	$4.86	$4.86	$4.86	$3.99	0
2016-02-24	$4.89	$4.89	$4.89	$4.89	$3.99	0
2016-02-23	$4.89	$4.89	$4.89	$4.89	$3.99	1,000
2016-02-22	$4.77	$4.77	$4.77	$4.77	$3.89	0
2016-02-19	$4.77	$4.77	$4.77	$4.77	$3.89	0
2016-02-18	$4.77	$4.77	$4.77	$4.77	$3.89	0
2016-02-17	$4.76	$4.78	$4.76	$4.77	$3.89	3,071
2016-02-16	$4.67	$4.67	$4.67	$4.67	$3.81	2,000
2016-02-12	$4.63	$4.63	$4.63	$4.63	$3.78	100
2016-02-11	$4.67	$4.67	$4.67	$4.67	$3.81	250
2016-02-10	$4.66	$4.66	$4.66	$4.66	$3.80	0
2016-02-09	$4.73	$4.73	$4.66	$4.66	$3.80	1,900
2016-02-08	$4.84	$4.84	$4.84	$4.84	$3.95	0
2016-02-05	$4.84	$4.84	$4.84	$4.84	$3.95	0
2016-02-04	$4.84	$4.84	$4.84	$4.84	$3.95	500
2016-02-03	$4.81	$4.81	$4.81	$4.81	$3.92	0
2016-02-02	$4.81	$4.81	$4.81	$4.81	$3.92	0
2016-02-01	$4.81	$4.81	$4.81	$4.81	$3.92	0
2016-01-29	$4.81	$4.81	$4.81	$4.81	$3.92	0
2016-01-28	$4.70	$4.81	$4.70	$4.81	$3.92	2,000
2016-01-27	$4.75	$4.75	$4.75	$4.75	$3.88	0
2016-01-26	$4.77	$4.77	$4.75	$4.75	$3.85	1,000
2016-01-25	$4.90	$4.90	$4.79	$4.82	$3.91	1,200
2016-01-22	$4.73	$4.79	$4.73	$4.79	$3.88	3,000
2016-01-21	$4.58	$4.58	$4.58	$4.58	$3.71	0
2016-01-20	$4.51	$4.58	$4.51	$4.58	$3.71	2,450
2016-01-19	$4.50	$4.50	$4.50	$4.50	$3.65	0
2016-01-15	$4.41	$4.50	$4.41	$4.50	$3.65	3,100
2016-01-14	$4.79	$4.79	$4.34	$4.35	$3.52	7,710
2016-01-13	$4.79	$4.79	$4.79	$4.79	$3.88	0
2016-01-12	$4.99	$4.99	$4.76	$4.79	$3.88	6,500
2016-01-11	$4.97	$5.05	$4.95	$4.95	$4.01	16,750
2016-01-08	$5.02	$5.16	$4.97	$5.05	$4.09	9,846
2016-01-07	$4.97	$4.97	$4.97	$4.97	$4.03	3,000
2016-01-06	$5.25	$5.25	$5.25	$5.25	$4.26	0
2016-01-05	$5.25	$5.25	$5.25	$5.25	$4.26	0
2016-01-04	$5.25	$5.25	$5.25	$5.25	$4.26	400

Pure MultiFamily (PMULF) News Headlines

Recent Pure MultiFamily (PMULF) News

Similar Companies to Pure MultiFamily (PMULF) 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	--	--	--

Pure MultiFamily (PMULF) Exchange: OTCQX