PRGX Global Inc (PRGX) Stock

Data as of April 25, 2024

$7.71 ($0.01) 0.13%

PRGX Global Inc - Daily Information

Click for more stock information on PRGX Global Inc.

Daily Information	Data
Date	April 25, 2024
Open	$7.69
Previous Close	$7.71
High	$7.71
Low	$7.69
Adjusted Open	$7.69
Previous Adjusted Close	$7.71
Adjusted High	$7.71
Adjusted Low	$7.69

About PRGX Global Inc (PRGX)

PRGX Global Inc, founded in 1977 and headquartered in Atlanta, Georgia, is a leader in enterprise recovery audit services. The original founders, Billy and Pattie Rhodes, had a vision of simplifying recovery audit services by using technology, excellence and focus. Today, this vision is still being fulfilled through their daughter and current CEO Nancy Maccree. PRGX has grown significantly since its founding and now operates in over 30 countries and has achieved a global presence in the recovery audit industry. As of November 2020, PRGX has a team of 2,200 professionals, including over 500 audit partners. Through use of the latest technology, the company ensures that all clients get the most economically beneficial recovery audit, the most accurate and comprehensive total business value, and comprehensive services and solutions. PRGX has a comprehensive suite of services and solutions that can be tailored to each client's needs. These services and solutions are delivered through an array of offerings, such as audit services, analytics, cost management, and operational diagnostics. PRGX is also developing industry-leading mobile and cloud-based technology to provide its clients with a more efficient and effective recovery audit solution.

Invest in PRGX Global Inc (PRGX)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get your 2 free stocks today!

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

Historical Stock Data for PRGX Global Inc (PRGX)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-03	$7.69	$7.71	$7.69	$7.71	$7.71	101,813
2021-03-02	$7.69	$7.70	$7.65	$7.70	$7.70	68,864
2021-03-01	$7.65	$7.69	$7.57	$7.69	$7.69	132,302
2021-02-26	$7.64	$7.68	$7.60	$7.63	$7.63	111,008
2021-02-25	$7.60	$7.67	$7.60	$7.62	$7.62	145,093
2021-02-24	$7.60	$7.65	$7.55	$7.62	$7.62	197,799
2021-02-23	$7.58	$7.63	$7.55	$7.56	$7.56	184,869
2021-02-22	$7.60	$7.62	$7.58	$7.62	$7.62	175,051
2021-02-19	$7.60	$7.65	$7.58	$7.60	$7.60	145,078
2021-02-18	$7.59	$7.75	$7.56	$7.60	$7.60	194,016
2021-02-17	$7.59	$7.59	$7.55	$7.59	$7.59	161,880
2021-02-16	$7.58	$7.60	$7.56	$7.60	$7.60	175,285
2021-02-12	$7.56	$7.58	$7.54	$7.58	$7.58	176,991
2021-02-11	$7.55	$7.58	$7.51	$7.57	$7.57	157,780
2021-02-10	$7.59	$7.59	$7.48	$7.55	$7.55	204,447
2021-02-09	$7.50	$7.60	$7.46	$7.60	$7.60	434,857
2021-02-08	$7.54	$7.60	$7.46	$7.49	$7.49	284,636
2021-02-05	$7.56	$7.57	$7.39	$7.54	$7.54	225,550
2021-02-04	$7.57	$7.58	$7.53	$7.56	$7.56	237,166
2021-02-03	$7.60	$7.63	$7.52	$7.55	$7.55	278,937
2021-02-02	$7.61	$7.62	$7.55	$7.60	$7.60	187,147
2021-02-01	$7.57	$7.62	$7.50	$7.56	$7.56	164,161
2021-01-29	$7.62	$7.62	$7.46	$7.52	$7.52	183,270
2021-01-28	$7.62	$7.62	$7.60	$7.61	$7.61	89,447
2021-01-27	$7.62	$7.63	$7.60	$7.61	$7.61	259,216
2021-01-26	$7.64	$7.64	$7.62	$7.63	$7.63	178,848
2021-01-25	$7.64	$7.66	$7.62	$7.63	$7.63	273,950
2021-01-22	$7.62	$7.63	$7.62	$7.63	$7.63	151,538
2021-01-21	$7.63	$7.66	$7.62	$7.63	$7.63	323,034
2021-01-20	$7.63	$7.64	$7.62	$7.62	$7.62	260,234
2021-01-19	$7.63	$7.65	$7.61	$7.63	$7.63	191,511
2021-01-15	$7.61	$7.63	$7.60	$7.62	$7.62	137,147
2021-01-14	$7.62	$7.64	$7.61	$7.62	$7.62	159,789
2021-01-13	$7.62	$7.63	$7.61	$7.61	$7.61	150,267
2021-01-12	$7.61	$7.65	$7.61	$7.62	$7.62	320,861
2021-01-11	$7.61	$7.65	$7.60	$7.61	$7.61	1,683,585
2021-01-08	$7.60	$7.65	$7.60	$7.61	$7.61	907,941
2021-01-07	$7.62	$7.63	$7.59	$7.61	$7.61	767,064
2021-01-06	$7.62	$7.64	$7.61	$7.61	$7.61	495,872
2021-01-05	$7.62	$7.64	$7.62	$7.62	$7.62	623,448
2021-01-04	$7.63	$7.69	$7.62	$7.63	$7.63	609,106
2020-12-31	$7.66	$7.89	$7.62	$7.63	$7.63	141,818
2020-12-30	$7.62	$7.66	$7.62	$7.62	$7.62	269,115
2020-12-29	$7.62	$7.68	$7.62	$7.64	$7.64	793,958
2020-12-28	$7.61	$7.71	$7.60	$7.68	$7.68	1,316,860
2020-12-24	$7.60	$7.80	$7.57	$7.70	$7.70	1,476,278
2020-12-23	$7.10	$7.65	$7.10	$7.36	$7.36	67,707
2020-12-22	$6.70	$7.10	$6.70	$7.08	$7.08	20,710
2020-12-21	$6.84	$6.84	$6.62	$6.74	$6.74	50,079
2020-12-18	$7.15	$7.15	$6.57	$6.67	$6.67	70,453
2020-12-17	$7.06	$7.22	$7.06	$7.09	$7.09	19,065
2020-12-16	$7.22	$7.23	$7.07	$7.07	$7.07	16,357
2020-12-15	$7.07	$7.27	$7.00	$7.20	$7.20	30,834
2020-12-14	$7.02	$7.27	$6.98	$7.10	$7.10	45,401
2020-12-11	$7.10	$7.11	$6.90	$7.02	$7.02	54,796
2020-12-10	$6.85	$7.10	$6.85	$7.00	$7.00	30,760
2020-12-09	$6.70	$6.84	$6.70	$6.75	$6.75	43,751
2020-12-08	$6.99	$7.04	$6.68	$6.71	$6.71	85,809
2020-12-07	$6.61	$6.96	$6.61	$6.95	$6.95	51,506
2020-12-04	$6.47	$6.61	$6.30	$6.61	$6.61	55,312
2020-12-03	$6.66	$6.85	$6.38	$6.48	$6.48	63,455
2020-12-02	$6.76	$6.85	$6.40	$6.71	$6.71	14,702
2020-12-01	$6.63	$6.78	$6.52	$6.66	$6.66	37,283
2020-11-30	$6.79	$6.88	$6.52	$6.66	$6.66	24,951
2020-11-27	$6.81	$6.85	$6.48	$6.83	$6.83	16,312
2020-11-25	$6.82	$6.85	$6.66	$6.70	$6.70	70,115
2020-11-24	$6.73	$7.13	$6.73	$6.80	$6.80	70,895
2020-11-23	$6.22	$7.00	$6.22	$6.79	$6.79	129,889
2020-11-20	$6.30	$6.30	$6.13	$6.20	$6.20	30,329
2020-11-19	$6.48	$6.55	$6.21	$6.30	$6.30	32,478
2020-11-18	$6.35	$6.50	$6.32	$6.46	$6.46	24,587
2020-11-17	$6.19	$6.52	$6.19	$6.42	$6.42	53,094
2020-11-16	$6.43	$6.75	$6.25	$6.28	$6.28	90,692
2020-11-13	$6.02	$6.36	$6.02	$6.30	$6.30	39,428
2020-11-12	$5.98	$6.10	$5.98	$6.09	$6.09	33,232
2020-11-11	$5.98	$6.10	$5.82	$6.00	$6.00	32,577
2020-11-10	$5.95	$6.07	$5.85	$5.93	$5.93	23,939
2020-11-09	$6.26	$6.40	$5.88	$5.98	$5.98	71,513
2020-11-06	$6.15	$6.18	$5.93	$6.01	$6.01	107,616
2020-11-05	$5.67	$6.15	$5.60	$5.86	$5.86	99,507
2020-11-04	$5.86	$5.86	$5.51	$5.60	$5.60	47,551
2020-11-03	$5.87	$6.11	$5.76	$5.76	$5.76	137,342
2020-11-02	$5.68	$5.89	$5.68	$5.86	$5.86	91,216
2020-10-30	$5.89	$5.99	$5.40	$5.44	$5.44	109,590
2020-10-29	$5.68	$5.84	$5.43	$5.74	$5.74	214,606
2020-10-28	$5.50	$5.84	$5.27	$5.36	$5.36	80,415
2020-10-27	$5.04	$5.10	$5.04	$5.07	$5.07	40,477
2020-10-26	$5.09	$5.12	$5.00	$5.07	$5.07	26,108
2020-10-23	$5.18	$5.23	$4.95	$5.01	$5.01	6,478
2020-10-22	$5.05	$5.39	$4.95	$5.25	$5.25	23,469
2020-10-21	$4.90	$5.05	$4.89	$4.95	$4.95	15,553
2020-10-20	$4.77	$4.92	$4.75	$4.80	$4.80	9,522
2020-10-19	$4.68	$4.84	$4.68	$4.77	$4.77	17,754
2020-10-16	$4.77	$4.87	$4.66	$4.75	$4.75	11,187
2020-10-15	$4.85	$4.89	$4.50	$4.73	$4.73	50,487
2020-10-14	$4.90	$4.95	$4.81	$4.90	$4.90	43,722
2020-10-13	$4.63	$4.99	$4.60	$4.90	$4.90	38,484
2020-10-12	$4.87	$5.00	$4.62	$4.72	$4.72	42,555
2020-10-09	$4.94	$5.10	$4.75	$4.81	$4.81	62,793
2020-10-08	$4.89	$4.98	$4.75	$4.95	$4.95	56,525
2020-10-07	$5.02	$5.03	$4.85	$4.85	$4.85	9,230
2020-10-06	$4.72	$5.00	$4.65	$4.91	$4.91	62,419
2020-10-05	$4.81	$5.09	$4.70	$4.86	$4.86	91,214
2020-10-02	$5.03	$5.20	$4.31	$4.80	$4.80	184,598
2020-10-01	$4.82	$5.03	$4.82	$5.00	$5.00	8,396
2020-09-30	$4.78	$4.85	$4.75	$4.76	$4.76	5,829
2020-09-29	$4.89	$4.89	$4.71	$4.80	$4.80	5,575
2020-09-28	$4.73	$4.94	$4.73	$4.87	$4.87	7,703
2020-09-25	$4.67	$4.90	$4.60	$4.75	$4.75	7,757
2020-09-24	$4.71	$4.83	$4.60	$4.75	$4.75	28,012
2020-09-23	$4.72	$5.00	$4.72	$4.88	$4.88	16,829
2020-09-22	$4.90	$4.97	$4.74	$4.97	$4.97	13,850
2020-09-21	$4.80	$4.87	$4.55	$4.84	$4.84	17,860
2020-09-18	$5.10	$5.11	$4.80	$5.07	$5.07	50,708
2020-09-17	$4.81	$5.03	$4.81	$5.03	$5.03	11,010
2020-09-16	$4.66	$4.85	$4.61	$4.79	$4.79	36,490
2020-09-15	$4.69	$4.73	$4.40	$4.68	$4.68	42,162
2020-09-14	$4.78	$4.86	$4.56	$4.56	$4.56	51,691
2020-09-11	$4.76	$4.82	$4.70	$4.79	$4.79	7,811
2020-09-10	$4.89	$5.09	$4.72	$4.73	$4.73	15,294
2020-09-09	$5.09	$5.09	$4.88	$4.88	$4.88	21,811
2020-09-08	$5.15	$5.20	$4.84	$5.05	$5.05	63,062
2020-09-04	$5.29	$5.29	$5.05	$5.11	$5.11	30,927
2020-09-03	$5.44	$5.49	$5.27	$5.32	$5.32	16,802
2020-09-02	$5.58	$5.64	$5.42	$5.44	$5.44	13,880
2020-09-01	$5.57	$5.60	$5.54	$5.55	$5.55	10,018
2020-08-31	$5.63	$5.66	$5.46	$5.52	$5.52	20,545
2020-08-28	$5.53	$5.59	$5.41	$5.45	$5.45	4,917
2020-08-27	$5.66	$5.70	$5.53	$5.55	$5.55	14,074
2020-08-26	$5.68	$5.70	$5.64	$5.68	$5.68	32,037
2020-08-25	$5.64	$5.70	$5.53	$5.65	$5.65	10,371
2020-08-24	$5.67	$5.89	$5.52	$5.66	$5.66	76,512
2020-08-21	$5.51	$5.74	$5.46	$5.66	$5.66	38,833
2020-08-20	$5.62	$5.62	$5.41	$5.45	$5.45	13,092
2020-08-19	$5.49	$5.62	$5.40	$5.55	$5.55	24,527
2020-08-18	$5.49	$5.57	$5.42	$5.43	$5.43	18,923
2020-08-17	$5.70	$5.74	$5.56	$5.59	$5.59	19,947
2020-08-14	$5.66	$5.76	$5.57	$5.68	$5.68	17,771
2020-08-13	$5.69	$6.11	$5.65	$5.78	$5.78	117,112
2020-08-12	$5.59	$5.75	$5.54	$5.64	$5.64	25,095
2020-08-11	$5.53	$5.63	$5.43	$5.48	$5.48	34,926
2020-08-10	$5.46	$5.67	$5.44	$5.45	$5.45	27,513
2020-08-07	$5.40	$5.54	$5.39	$5.47	$5.47	22,199
2020-08-06	$5.25	$5.50	$5.24	$5.43	$5.43	34,928
2020-08-05	$5.53	$5.55	$5.27	$5.30	$5.30	51,074
2020-08-04	$5.41	$5.73	$5.38	$5.48	$5.48	23,151
2020-08-03	$5.31	$5.80	$5.25	$5.62	$5.62	107,663
2020-07-31	$5.65	$5.65	$5.36	$5.40	$5.40	41,229
2020-07-30	$5.42	$5.65	$5.21	$5.36	$5.36	103,532
2020-07-29	$5.52	$5.86	$5.36	$5.42	$5.42	355,077
2020-07-28	$5.00	$5.14	$4.90	$5.10	$5.10	64,396
2020-07-27	$4.49	$5.11	$4.45	$5.06	$5.06	45,318
2020-07-24	$4.59	$4.90	$4.49	$4.50	$4.50	13,536
2020-07-23	$4.48	$4.70	$4.48	$4.62	$4.62	12,372
2020-07-22	$4.49	$4.59	$4.45	$4.46	$4.46	24,151
2020-07-21	$4.54	$4.58	$4.14	$4.51	$4.51	11,635
2020-07-20	$4.65	$4.72	$4.32	$4.52	$4.52	27,617
2020-07-17	$4.61	$4.61	$4.41	$4.41	$4.41	9,800
2020-07-16	$4.80	$4.80	$4.50	$4.63	$4.63	15,700
2020-07-15	$4.79	$4.86	$4.75	$4.82	$4.82	28,600
2020-07-14	$4.64	$4.81	$4.59	$4.71	$4.71	20,600
2020-07-13	$4.65	$4.86	$4.61	$4.67	$4.67	42,300
2020-07-10	$4.46	$4.62	$4.20	$4.62	$4.62	19,500
2020-07-09	$4.42	$4.49	$4.32	$4.48	$4.48	47,900
2020-07-08	$4.24	$4.53	$4.10	$4.40	$4.40	50,300
2020-07-07	$4.11	$4.35	$4.11	$4.24	$4.24	31,300
2020-07-06	$4.82	$4.82	$4.16	$4.19	$4.19	124,200
2020-07-02	$4.71	$5.00	$4.71	$4.77	$4.77	51,800
2020-07-01	$4.69	$4.86	$4.69	$4.74	$4.74	30,100
2020-06-30	$4.64	$4.85	$4.63	$4.70	$4.70	149,200
2020-06-29	$4.47	$4.70	$4.32	$4.65	$4.65	354,000
2020-06-26	$3.61	$4.51	$3.61	$4.42	$4.42	2,630,492
2020-06-25	$3.55	$3.63	$3.50	$3.58	$3.58	267,914
2020-06-24	$3.51	$3.63	$3.38	$3.58	$3.58	181,348
2020-06-23	$3.68	$3.73	$3.52	$3.54	$3.54	160,382
2020-06-22	$3.68	$3.80	$3.55	$3.67	$3.67	120,476
2020-06-19	$3.79	$3.89	$3.57	$3.65	$3.65	177,842
2020-06-18	$3.90	$4.06	$3.73	$3.82	$3.82	65,328
2020-06-17	$3.96	$4.01	$3.78	$3.90	$3.90	138,941
2020-06-16	$4.01	$4.10	$3.91	$4.00	$4.00	52,541
2020-06-15	$3.78	$4.04	$3.70	$4.02	$4.02	80,068
2020-06-12	$3.96	$4.05	$3.80	$3.87	$3.87	122,195
2020-06-11	$3.94	$4.00	$3.80	$3.84	$3.84	163,892
2020-06-10	$4.04	$4.07	$3.82	$4.00	$4.00	103,483
2020-06-09	$3.92	$4.19	$3.85	$4.06	$4.06	57,458
2020-06-08	$4.06	$4.08	$3.88	$3.95	$3.95	99,166
2020-06-05	$4.20	$4.25	$4.02	$4.02	$4.02	113,070
2020-06-04	$3.98	$4.12	$3.89	$4.09	$4.09	98,585
2020-06-03	$4.04	$4.09	$3.87	$4.01	$4.01	50,622
2020-06-02	$3.79	$4.04	$3.69	$4.01	$4.01	65,605
2020-06-01	$3.93	$4.19	$3.76	$3.79	$3.79	82,205
2020-05-29	$3.99	$4.03	$3.70	$3.94	$3.94	86,726
2020-05-28	$4.03	$4.22	$3.87	$4.04	$4.04	71,871
2020-05-27	$3.62	$4.03	$3.62	$3.97	$3.97	93,069
2020-05-26	$3.86	$3.86	$3.51	$3.55	$3.55	68,121
2020-05-22	$3.36	$3.76	$3.25	$3.70	$3.70	189,177
2020-05-21	$3.43	$3.50	$3.35	$3.36	$3.36	365,479
2020-05-20	$3.50	$3.54	$3.31	$3.47	$3.47	102,358
2020-05-19	$3.44	$3.54	$3.35	$3.38	$3.38	316,215
2020-05-18	$3.84	$3.94	$3.42	$3.49	$3.49	171,255
2020-05-15	$3.80	$3.90	$3.66	$3.75	$3.75	57,413
2020-05-14	$3.50	$3.78	$3.35	$3.77	$3.77	50,615
2020-05-13	$3.63	$3.68	$3.47	$3.59	$3.59	43,844
2020-05-12	$3.93	$4.14	$3.65	$3.68	$3.68	125,035
2020-05-11	$3.57	$4.12	$3.53	$3.97	$3.97	69,938
2020-05-08	$3.58	$3.80	$3.45	$3.66	$3.66	104,761
2020-05-07	$3.35	$3.62	$3.35	$3.50	$3.50	46,822
2020-05-06	$3.57	$3.83	$3.32	$3.34	$3.34	43,048
2020-05-05	$3.60	$3.73	$3.49	$3.59	$3.59	36,435
2020-05-04	$3.60	$3.73	$3.34	$3.58	$3.58	70,109
2020-05-01	$3.87	$3.88	$3.75	$3.82	$3.82	61,727
2020-04-30	$4.10	$4.15	$3.90	$4.01	$4.01	176,289
2020-04-29	$4.50	$4.50	$4.01	$4.18	$4.18	188,434
2020-04-28	$4.69	$4.69	$3.70	$3.96	$3.96	175,630
2020-04-27	$3.04	$3.41	$3.00	$3.40	$3.40	40,955
2020-04-24	$3.00	$3.22	$2.97	$3.02	$3.02	40,469
2020-04-23	$2.96	$3.07	$2.90	$3.01	$3.01	114,392
2020-04-22	$3.12	$3.12	$2.90	$2.99	$2.99	77,514
2020-04-21	$2.90	$3.06	$2.87	$2.99	$2.99	31,562
2020-04-20	$3.00	$3.08	$2.81	$3.04	$3.04	66,042
2020-04-17	$3.13	$3.37	$3.01	$3.12	$3.12	60,225
2020-04-16	$3.22	$3.27	$2.59	$3.12	$3.12	208,236
2020-04-15	$3.19	$3.40	$3.15	$3.27	$3.27	37,456
2020-04-14	$3.16	$3.48	$3.13	$3.35	$3.35	43,989
2020-04-13	$3.08	$3.27	$3.06	$3.10	$3.10	22,035
2020-04-09	$2.95	$3.19	$2.95	$3.19	$3.19	28,503
2020-04-08	$3.03	$3.03	$2.77	$2.87	$2.87	34,056
2020-04-07	$3.00	$3.10	$2.80	$2.91	$2.91	105,507
2020-04-06	$2.68	$2.87	$2.54	$2.76	$2.76	56,573
2020-04-03	$2.35	$2.67	$2.01	$2.50	$2.50	39,110
2020-04-02	$2.28	$2.67	$1.77	$2.47	$2.47	151,980
2020-04-01	$3.00	$3.16	$2.36	$2.36	$2.36	63,195
2020-03-31	$2.75	$3.08	$2.55	$2.80	$2.80	110,644
2020-03-30	$2.89	$2.96	$2.38	$2.77	$2.77	57,719
2020-03-27	$3.11	$3.18	$2.94	$2.97	$2.97	33,423
2020-03-26	$3.15	$3.30	$3.15	$3.27	$3.27	44,520
2020-03-25	$3.04	$3.27	$3.04	$3.19	$3.19	31,358
2020-03-24	$2.96	$3.06	$2.80	$3.06	$3.06	46,034
2020-03-23	$3.10	$3.38	$2.74	$2.80	$2.80	56,433
2020-03-20	$2.99	$3.06	$2.82	$3.06	$3.06	137,628
2020-03-19	$2.21	$3.30	$2.19	$2.99	$2.99	75,693
2020-03-18	$2.54	$2.66	$2.16	$2.23	$2.23	85,653
2020-03-17	$2.45	$2.68	$2.37	$2.60	$2.60	96,586
2020-03-16	$2.62	$2.79	$2.36	$2.46	$2.46	94,569
2020-03-13	$3.10	$3.10	$2.74	$2.89	$2.89	95,371
2020-03-12	$2.94	$3.27	$2.94	$2.99	$2.99	72,706
2020-03-11	$3.20	$3.20	$3.00	$3.13	$3.13	45,410
2020-03-10	$3.25	$3.36	$2.97	$3.31	$3.31	155,272
2020-03-09	$3.06	$3.20	$3.02	$3.15	$3.15	53,369
2020-03-06	$3.24	$3.38	$3.06	$3.23	$3.23	44,344
2020-03-05	$3.54	$3.92	$3.27	$3.32	$3.32	69,602
2020-03-04	$3.56	$3.68	$3.36	$3.61	$3.61	44,737
2020-03-03	$3.52	$3.95	$3.35	$3.50	$3.50	192,557
2020-03-02	$3.62	$3.82	$3.49	$3.53	$3.53	150,429
2020-02-28	$3.65	$3.67	$3.45	$3.61	$3.61	234,271
2020-02-27	$3.82	$3.91	$3.63	$3.70	$3.70	83,246
2020-02-26	$4.18	$4.48	$3.82	$3.97	$3.97	137,508
2020-02-25	$4.26	$4.41	$4.10	$4.37	$4.37	61,030
2020-02-24	$4.46	$4.62	$4.25	$4.25	$4.25	31,051
2020-02-21	$4.18	$4.55	$4.16	$4.49	$4.49	458,546
2020-02-20	$4.14	$4.19	$4.14	$4.15	$4.15	12,884
2020-02-19	$4.10	$4.21	$4.10	$4.17	$4.17	30,603
2020-02-18	$4.18	$4.18	$4.10	$4.12	$4.12	25,192
2020-02-14	$4.24	$4.34	$4.20	$4.22	$4.22	41,599
2020-02-13	$4.06	$4.43	$4.06	$4.29	$4.29	81,178
2020-02-12	$4.00	$4.08	$3.93	$4.08	$4.08	140,335
2020-02-11	$3.93	$4.07	$3.93	$3.96	$3.96	32,872
2020-02-10	$3.80	$4.03	$3.80	$3.97	$3.97	57,464
2020-02-07	$3.90	$3.90	$3.78	$3.87	$3.87	29,294
2020-02-06	$3.93	$3.96	$3.82	$3.94	$3.94	43,325
2020-02-05	$4.04	$4.04	$3.90	$3.92	$3.92	56,300
2020-02-04	$3.98	$4.08	$3.95	$3.97	$3.97	58,957
2020-02-03	$3.99	$4.08	$3.93	$3.97	$3.97	73,818
2020-01-31	$4.05	$4.05	$3.95	$3.96	$3.96	82,411
2020-01-30	$4.07	$4.07	$3.96	$4.05	$4.05	29,002
2020-01-29	$4.09	$4.15	$3.91	$4.08	$4.08	169,134
2020-01-28	$4.13	$4.19	$3.95	$4.01	$4.01	78,628
2020-01-27	$4.18	$4.21	$4.07	$4.10	$4.10	80,576
2020-01-24	$4.02	$4.23	$4.02	$4.21	$4.21	50,891
2020-01-23	$4.29	$4.29	$4.04	$4.10	$4.10	61,486
2020-01-22	$4.45	$4.45	$4.18	$4.21	$4.21	45,968
2020-01-21	$4.47	$4.47	$4.22	$4.39	$4.39	65,792
2020-01-17	$4.54	$4.54	$4.37	$4.47	$4.47	59,692
2020-01-16	$4.52	$4.59	$4.39	$4.49	$4.49	46,750
2020-01-15	$4.51	$4.59	$4.24	$4.50	$4.50	52,925
2020-01-14	$4.51	$4.52	$4.42	$4.49	$4.49	47,781
2020-01-13	$4.43	$4.50	$4.42	$4.49	$4.49	36,084
2020-01-10	$4.30	$4.48	$4.29	$4.45	$4.45	33,495
2020-01-09	$4.32	$4.38	$4.21	$4.34	$4.34	88,139
2020-01-08	$4.30	$4.52	$4.28	$4.30	$4.30	43,787
2020-01-07	$4.41	$4.50	$4.35	$4.48	$4.48	55,291
2020-01-06	$4.45	$4.54	$4.40	$4.44	$4.44	55,891
2020-01-03	$4.73	$4.73	$4.40	$4.55	$4.55	79,844
2020-01-02	$4.97	$4.97	$4.73	$4.75	$4.75	10,057
2019-12-31	$4.92	$5.02	$4.77	$4.92	$4.92	33,839
2019-12-30	$4.74	$4.91	$4.66	$4.83	$4.83	55,670
2019-12-27	$4.82	$4.83	$4.68	$4.78	$4.78	51,060
2019-12-26	$4.66	$4.81	$4.60	$4.71	$4.71	88,287
2019-12-24	$4.73	$4.81	$4.60	$4.66	$4.66	27,622
2019-12-23	$4.67	$4.72	$4.54	$4.65	$4.65	41,208
2019-12-20	$4.49	$4.64	$4.49	$4.59	$4.59	138,900
2019-12-19	$4.53	$4.59	$4.45	$4.49	$4.49	28,400
2019-12-18	$4.56	$4.60	$4.46	$4.53	$4.53	12,875
2019-12-17	$4.55	$4.65	$4.45	$4.51	$4.51	32,092
2019-12-16	$4.51	$4.56	$4.49	$4.52	$4.52	17,614
2019-12-13	$4.62	$4.62	$4.40	$4.51	$4.51	41,437
2019-12-12	$4.52	$4.94	$4.50	$4.55	$4.55	21,002
2019-12-11	$4.28	$4.54	$4.25	$4.51	$4.51	67,068
2019-12-10	$4.20	$4.30	$4.07	$4.28	$4.28	83,252
2019-12-09	$4.22	$4.28	$3.95	$4.23	$4.23	69,566
2019-12-06	$4.33	$4.33	$4.25	$4.28	$4.28	256,440
2019-12-05	$4.24	$4.30	$4.24	$4.27	$4.27	8,781
2019-12-04	$4.25	$4.30	$4.20	$4.28	$4.28	37,806
2019-12-03	$4.20	$4.27	$4.14	$4.22	$4.22	15,689
2019-12-02	$4.39	$4.40	$4.16	$4.30	$4.30	36,410
2019-11-29	$4.41	$4.56	$4.41	$4.50	$4.50	9,415
2019-11-27	$4.47	$4.52	$4.45	$4.47	$4.47	31,679
2019-11-26	$4.38	$4.57	$4.37	$4.49	$4.49	23,792
2019-11-25	$4.65	$4.66	$4.46	$4.46	$4.46	45,274
2019-11-22	$4.68	$4.70	$4.60	$4.63	$4.63	10,864
2019-11-21	$4.70	$4.70	$4.63	$4.68	$4.68	13,211
2019-11-20	$4.80	$4.92	$4.70	$4.72	$4.72	45,077
2019-11-19	$4.80	$4.92	$4.73	$4.85	$4.85	24,291
2019-11-18	$4.72	$4.86	$4.72	$4.85	$4.85	6,608
2019-11-15	$4.79	$4.85	$4.60	$4.81	$4.81	30,990
2019-11-14	$4.85	$4.92	$4.70	$4.75	$4.75	19,711
2019-11-13	$4.96	$4.96	$4.84	$4.84	$4.84	8,100
2019-11-12	$4.85	$5.04	$4.77	$5.00	$5.00	16,796
2019-11-11	$4.85	$4.97	$4.83	$4.84	$4.84	10,286
2019-11-08	$5.00	$5.02	$4.86	$4.94	$4.94	7,126
2019-11-07	$4.94	$5.05	$4.87	$4.99	$4.99	22,774
2019-11-06	$4.93	$4.98	$4.76	$4.87	$4.87	25,587
2019-11-05	$5.02	$5.03	$4.91	$4.97	$4.97	8,421
2019-11-04	$5.06	$5.13	$4.98	$4.98	$4.98	58,567
2019-11-01	$5.06	$5.17	$4.96	$5.05	$5.05	52,918
2019-10-31	$4.70	$5.02	$4.62	$5.00	$5.00	24,653
2019-10-30	$5.01	$5.01	$4.66	$4.79	$4.79	37,460
2019-10-29	$4.88	$5.07	$4.85	$5.01	$5.01	14,818
2019-10-28	$4.87	$4.98	$4.81	$4.91	$4.91	19,002
2019-10-25	$4.82	$5.15	$4.80	$4.88	$4.88	19,947
2019-10-24	$4.88	$5.00	$4.82	$4.84	$4.84	28,033
2019-10-23	$5.03	$5.14	$5.01	$5.09	$5.09	4,858
2019-10-22	$5.32	$6.00	$5.05	$5.09	$5.09	13,800
2019-10-21	$5.36	$5.37	$5.27	$5.34	$5.34	13,672
2019-10-18	$5.29	$5.34	$5.18	$5.29	$5.29	11,649
2019-10-17	$5.33	$5.40	$5.29	$5.35	$5.35	18,951
2019-10-16	$5.57	$5.78	$5.30	$5.44	$5.44	11,331
2019-10-15	$5.75	$5.75	$5.35	$5.62	$5.62	28,709
2019-10-14	$5.52	$5.68	$5.45	$5.53	$5.53	14,936
2019-10-11	$5.62	$5.67	$5.53	$5.57	$5.57	34,163
2019-10-10	$5.58	$5.59	$5.32	$5.52	$5.52	22,244
2019-10-09	$5.46	$5.63	$5.46	$5.53	$5.53	20,484
2019-10-08	$5.42	$5.60	$5.20	$5.46	$5.46	13,995
2019-10-07	$5.51	$5.59	$5.06	$5.50	$5.50	19,044
2019-10-04	$4.99	$5.28	$4.99	$5.26	$5.26	16,619
2019-10-03	$4.86	$5.00	$4.82	$5.00	$5.00	27,161
2019-10-02	$4.86	$5.09	$4.79	$4.92	$4.92	37,683
2019-10-01	$5.34	$5.34	$4.87	$4.94	$4.94	55,706
2019-09-30	$5.01	$5.29	$5.01	$5.15	$5.15	39,622
2019-09-27	$5.43	$5.43	$4.99	$5.05	$5.05	61,977
2019-09-26	$5.42	$6.31	$5.27	$5.30	$5.30	37,237
2019-09-25	$5.38	$5.51	$5.33	$5.43	$5.43	36,734
2019-09-24	$5.27	$5.55	$5.22	$5.40	$5.40	31,090
2019-09-23	$5.48	$5.64	$5.44	$5.45	$5.45	62,128
2019-09-20	$5.64	$5.86	$5.49	$5.72	$5.72	89,640
2019-09-19	$5.57	$6.00	$5.46	$5.66	$5.66	32,212
2019-09-18	$5.35	$5.54	$5.34	$5.52	$5.52	31,527
2019-09-17	$5.49	$5.52	$5.06	$5.31	$5.31	41,060
2019-09-16	$5.47	$5.71	$5.46	$5.55	$5.55	28,359
2019-09-13	$5.84	$6.01	$5.41	$5.53	$5.53	82,076
2019-09-12	$5.96	$5.96	$5.60	$5.74	$5.74	73,159
2019-09-11	$6.08	$6.35	$5.87	$5.89	$5.89	57,057
2019-09-10	$5.64	$6.01	$5.58	$5.99	$5.99	36,827
2019-09-09	$5.58	$5.73	$5.38	$5.62	$5.62	40,352
2019-09-06	$5.45	$5.69	$4.86	$5.58	$5.58	27,739
2019-09-05	$5.37	$5.62	$5.18	$5.40	$5.40	59,110
2019-09-04	$5.29	$5.41	$5.10	$5.28	$5.28	31,685
2019-09-03	$5.54	$5.55	$5.13	$5.22	$5.22	27,887
2019-08-30	$4.94	$5.46	$4.94	$5.39	$5.39	42,855
2019-08-29	$4.89	$5.15	$4.89	$4.94	$4.94	67,507
2019-08-28	$4.51	$5.12	$4.51	$4.86	$4.86	160,701
2019-08-27	$5.03	$5.14	$4.83	$4.84	$4.84	74,238
2019-08-26	$5.10	$5.21	$4.83	$4.97	$4.97	74,743
2019-08-23	$4.96	$5.05	$4.76	$5.00	$5.00	105,648
2019-08-22	$5.07	$5.07	$4.82	$4.97	$4.97	128,794
2019-08-21	$5.10	$5.33	$4.90	$5.03	$5.03	94,663
2019-08-20	$4.94	$5.03	$4.81	$4.95	$4.95	96,854
2019-08-19	$5.18	$5.22	$4.81	$4.99	$4.99	42,516
2019-08-16	$5.20	$5.37	$5.07	$5.10	$5.10	47,426
2019-08-15	$5.11	$5.27	$5.08	$5.16	$5.16	35,261
2019-08-14	$5.23	$5.45	$5.06	$5.06	$5.06	44,352
2019-08-13	$5.25	$5.35	$5.18	$5.33	$5.33	24,047
2019-08-12	$5.31	$5.35	$5.04	$5.30	$5.30	34,119
2019-08-09	$5.33	$5.40	$5.02	$5.29	$5.29	47,930
2019-08-08	$5.31	$5.39	$5.21	$5.36	$5.36	33,038
2019-08-07	$5.13	$5.32	$4.67	$5.25	$5.25	36,706
2019-08-06	$5.41	$5.53	$5.12	$5.25	$5.25	49,187
2019-08-05	$5.40	$5.66	$5.28	$5.37	$5.37	77,199
2019-08-02	$5.39	$5.73	$5.39	$5.52	$5.52	52,821
2019-08-01	$5.57	$5.83	$5.40	$5.45	$5.45	33,915
2019-07-31	$6.40	$6.40	$5.22	$5.61	$5.61	98,732
2019-07-30	$6.48	$6.80	$6.12	$6.53	$6.53	36,497
2019-07-29	$6.90	$7.03	$6.51	$6.58	$6.58	24,439
2019-07-26	$6.33	$6.77	$6.03	$6.63	$6.63	23,084
2019-07-25	$6.51	$6.56	$6.29	$6.29	$6.29	15,219
2019-07-24	$6.49	$6.80	$6.49	$6.62	$6.62	14,857
2019-07-23	$6.39	$6.91	$6.31	$6.55	$6.55	12,783
2019-07-22	$6.40	$6.63	$6.32	$6.32	$6.32	9,807
2019-07-19	$6.47	$6.63	$5.85	$6.50	$6.50	17,326
2019-07-18	$6.55	$6.57	$6.40	$6.54	$6.54	11,544
2019-07-17	$7.05	$7.30	$6.55	$6.61	$6.61	20,796
2019-07-16	$6.83	$7.17	$6.62	$7.06	$7.06	15,574
2019-07-15	$6.94	$6.94	$6.70	$6.84	$6.84	36,640
2019-07-12	$6.91	$7.06	$6.67	$6.94	$6.94	23,181
2019-07-11	$6.90	$6.99	$6.83	$6.99	$6.99	16,756
2019-07-10	$7.06	$7.10	$6.85	$6.99	$6.99	17,373
2019-07-09	$7.14	$7.14	$6.69	$7.00	$7.00	29,966
2019-07-08	$6.42	$7.07	$6.27	$6.90	$6.90	35,421
2019-07-05	$6.70	$6.86	$6.21	$6.77	$6.77	11,347
2019-07-03	$6.89	$7.11	$6.57	$6.70	$6.70	10,205
2019-07-02	$6.65	$7.00	$6.30	$6.91	$6.91	32,377
2019-07-01	$6.74	$7.37	$6.59	$6.75	$6.75	33,290
2019-06-28	$6.44	$6.75	$6.44	$6.72	$6.72	91,416
2019-06-27	$5.89	$6.44	$5.75	$6.43	$6.43	136,204
2019-06-26	$6.03	$6.08	$5.80	$5.88	$5.88	66,564
2019-06-25	$5.78	$6.24	$5.78	$6.12	$6.12	338,101
2019-06-24	$5.79	$6.00	$5.79	$5.85	$5.85	59,568
2019-06-21	$6.24	$6.24	$5.80	$6.00	$6.00	78,261
2019-06-20	$6.36	$6.54	$6.31	$6.32	$6.32	13,144
2019-06-19	$6.53	$6.70	$5.84	$6.36	$6.36	12,601
2019-06-18	$6.73	$6.78	$6.27	$6.58	$6.58	12,935
2019-06-17	$6.72	$6.94	$6.48	$6.65	$6.65	14,790
2019-06-14	$6.80	$7.05	$6.64	$6.69	$6.69	20,823
2019-06-13	$6.80	$7.11	$6.80	$7.08	$7.08	10,190
2019-06-12	$6.79	$6.98	$6.70	$6.74	$6.74	10,350
2019-06-11	$6.98	$6.98	$6.62	$6.81	$6.81	20,820
2019-06-10	$6.71	$7.02	$6.67	$6.88	$6.88	8,938
2019-06-07	$6.41	$6.96	$6.03	$6.72	$6.72	21,459
2019-06-06	$6.44	$6.98	$6.39	$6.39	$6.39	30,954
2019-06-05	$6.75	$6.81	$6.40	$6.47	$6.47	35,730
2019-06-04	$6.57	$7.00	$6.57	$6.79	$6.79	17,647
2019-06-03	$6.49	$6.76	$6.41	$6.64	$6.64	28,439
2019-05-31	$6.57	$6.63	$6.42	$6.53	$6.53	12,833
2019-05-30	$6.70	$6.77	$6.56	$6.63	$6.63	30,222
2019-05-29	$6.90	$6.92	$6.71	$6.73	$6.73	70,989
2019-05-28	$7.01	$7.18	$6.92	$6.94	$6.94	24,994
2019-05-24	$6.96	$7.12	$6.90	$7.07	$7.07	87,658
2019-05-23	$6.99	$7.12	$6.90	$6.91	$6.91	66,546
2019-05-22	$7.16	$7.22	$7.05	$7.10	$7.10	33,485
2019-05-21	$7.19	$7.25	$7.10	$7.16	$7.16	28,848
2019-05-20	$7.25	$7.29	$7.01	$7.20	$7.20	29,902
2019-05-17	$7.28	$7.34	$7.25	$7.25	$7.25	16,052
2019-05-16	$7.36	$7.43	$7.30	$7.34	$7.34	13,802
2019-05-15	$7.32	$7.53	$7.32	$7.36	$7.36	11,777
2019-05-14	$7.26	$7.45	$7.26	$7.39	$7.39	50,999
2019-05-13	$7.49	$7.49	$7.25	$7.25	$7.25	21,265
2019-05-10	$7.63	$7.63	$7.51	$7.58	$7.58	11,274
2019-05-09	$7.75	$7.81	$7.45	$7.48	$7.48	51,721
2019-05-08	$7.69	$7.82	$7.44	$7.70	$7.70	39,447
2019-05-07	$7.43	$7.75	$7.40	$7.62	$7.62	37,197
2019-05-06	$7.75	$7.75	$7.52	$7.53	$7.53	7,670
2019-05-03	$7.94	$8.04	$7.66	$7.70	$7.70	30,302
2019-05-02	$7.98	$8.08	$7.86	$7.96	$7.96	44,419
2019-05-01	$7.70	$8.02	$7.70	$7.89	$7.89	37,667
2019-04-30	$7.74	$8.03	$7.50	$8.02	$8.02	43,901
2019-04-29	$7.61	$7.84	$7.57	$7.70	$7.70	13,221
2019-04-26	$7.85	$7.89	$7.50	$7.65	$7.65	26,648
2019-04-25	$7.79	$7.94	$7.61	$7.72	$7.72	8,053
2019-04-24	$7.85	$7.90	$7.75	$7.85	$7.85	15,052
2019-04-23	$7.59	$7.92	$7.59	$7.85	$7.85	20,947
2019-04-22	$7.70	$7.82	$7.58	$7.70	$7.70	30,614
2019-04-18	$7.72	$7.72	$7.55	$7.63	$7.63	11,089
2019-04-17	$7.67	$8.00	$7.61	$7.66	$7.66	16,796
2019-04-16	$7.65	$8.03	$7.65	$7.65	$7.65	20,716
2019-04-15	$7.65	$7.82	$7.63	$7.63	$7.63	10,465
2019-04-12	$7.60	$7.76	$7.60	$7.66	$7.66	13,228
2019-04-11	$8.50	$8.50	$7.65	$7.65	$7.65	14,339
2019-04-10	$7.75	$7.87	$7.44	$7.84	$7.84	113,124
2019-04-09	$7.99	$8.00	$7.75	$7.81	$7.81	31,238
2019-04-08	$7.72	$8.00	$7.45	$7.86	$7.86	70,272
2019-04-05	$7.70	$7.77	$7.31	$7.73	$7.73	19,168
2019-04-04	$7.57	$7.79	$7.50	$7.75	$7.75	32,026
2019-04-03	$7.70	$7.71	$7.40	$7.57	$7.57	20,962
2019-04-02	$7.74	$7.74	$7.17	$7.65	$7.65	28,500
2019-04-01	$8.00	$8.00	$7.67	$7.75	$7.75	29,099
2019-03-29	$8.04	$8.07	$7.87	$7.92	$7.92	34,141
2019-03-28	$7.88	$8.07	$7.88	$8.01	$8.01	9,540
2019-03-27	$8.03	$8.03	$7.88	$8.01	$8.01	31,721
2019-03-26	$8.00	$8.12	$7.90	$8.04	$8.04	49,158
2019-03-25	$8.10	$8.14	$7.88	$7.99	$7.99	19,443
2019-03-22	$8.24	$8.38	$8.01	$8.09	$8.09	48,576
2019-03-21	$8.31	$8.45	$8.25	$8.28	$8.28	56,121
2019-03-20	$8.13	$8.33	$8.00	$8.15	$8.15	63,915
2019-03-19	$8.32	$8.41	$7.96	$8.16	$8.16	92,709
2019-03-18	$8.22	$8.39	$8.11	$8.23	$8.23	28,148
2019-03-15	$8.28	$8.44	$8.13	$8.23	$8.23	175,798
2019-03-14	$8.34	$8.34	$8.22	$8.27	$8.27	28,474
2019-03-13	$8.68	$8.68	$8.30	$8.34	$8.34	50,935
2019-03-12	$8.52	$8.81	$8.45	$8.46	$8.46	24,562
2019-03-11	$8.72	$8.72	$8.33	$8.53	$8.53	45,764
2019-03-08	$8.96	$9.24	$8.62	$8.72	$8.72	48,900
2019-03-07	$8.92	$9.47	$8.84	$9.20	$9.20	51,845
2019-03-06	$9.13	$9.33	$8.95	$8.97	$8.97	46,472
2019-03-05	$9.40	$9.48	$9.16	$9.30	$9.30	15,246
2019-03-04	$9.51	$9.57	$9.34	$9.34	$9.34	14,707
2019-03-01	$9.43	$9.49	$9.29	$9.46	$9.46	13,335
2019-02-28	$9.49	$9.57	$9.32	$9.38	$9.38	26,128
2019-02-27	$9.50	$9.64	$9.35	$9.50	$9.50	24,766
2019-02-26	$9.65	$9.65	$9.54	$9.60	$9.60	22,420
2019-02-25	$9.67	$9.68	$9.50	$9.60	$9.60	45,026
2019-02-22	$9.45	$9.65	$9.45	$9.63	$9.63	61,335
2019-02-21	$9.37	$9.50	$9.34	$9.43	$9.43	40,253
2019-02-20	$9.23	$9.43	$9.20	$9.37	$9.37	67,653
2019-02-19	$9.22	$9.29	$9.20	$9.23	$9.23	47,257
2019-02-15	$9.29	$9.30	$9.20	$9.25	$9.25	63,788
2019-02-14	$9.25	$9.30	$9.24	$9.25	$9.25	37,238
2019-02-13	$9.24	$9.40	$9.24	$9.26	$9.26	99,966
2019-02-12	$9.32	$9.38	$9.17	$9.25	$9.25	51,253
2019-02-11	$9.25	$9.40	$9.25	$9.31	$9.31	51,922
2019-02-08	$9.21	$9.29	$9.20	$9.26	$9.26	27,420
2019-02-07	$9.21	$9.30	$9.21	$9.22	$9.22	30,045
2019-02-06	$9.14	$9.30	$9.12	$9.28	$9.28	35,393
2019-02-05	$9.23	$9.37	$9.14	$9.19	$9.19	55,034
2019-02-04	$9.25	$9.29	$8.96	$9.17	$9.17	40,933
2019-02-01	$9.13	$9.29	$9.09	$9.25	$9.25	35,196
2019-01-31	$9.06	$9.26	$9.06	$9.16	$9.16	51,959
2019-01-30	$9.09	$9.23	$9.09	$9.11	$9.11	36,012
2019-01-29	$9.03	$9.13	$8.89	$9.04	$9.04	43,681
2019-01-28	$8.98	$9.33	$8.96	$9.01	$9.01	24,192
2019-01-25	$8.99	$9.15	$8.94	$8.99	$8.99	30,857
2019-01-24	$8.95	$9.13	$8.95	$9.00	$9.00	38,256
2019-01-23	$8.79	$9.04	$8.75	$8.94	$8.94	29,522
2019-01-22	$8.93	$8.99	$8.75	$8.80	$8.80	45,692
2019-01-18	$8.95	$9.13	$8.89	$8.98	$8.98	41,006
2019-01-17	$8.93	$8.99	$8.75	$8.91	$8.91	37,191
2019-01-16	$8.96	$9.06	$8.86	$8.93	$8.93	23,968
2019-01-15	$8.87	$9.22	$8.79	$8.95	$8.95	25,465
2019-01-14	$9.01	$9.05	$8.88	$8.90	$8.90	35,221
2019-01-11	$9.14	$9.14	$8.97	$9.11	$9.11	24,517
2019-01-10	$9.29	$9.36	$8.95	$9.21	$9.21	150,443
2019-01-09	$9.12	$9.26	$9.07	$9.15	$9.15	25,604
2019-01-08	$9.07	$9.24	$9.02	$9.13	$9.13	33,698
2019-01-07	$9.11	$9.47	$8.91	$9.07	$9.07	63,941
2019-01-04	$9.03	$9.31	$9.03	$9.12	$9.12	70,185
2019-01-03	$9.42	$9.42	$8.95	$8.96	$8.96	51,954
2019-01-02	$9.38	$9.55	$9.35	$9.44	$9.44	74,423
2018-12-31	$9.42	$9.50	$9.31	$9.47	$9.47	73,420
2018-12-28	$9.24	$9.49	$9.24	$9.41	$9.41	78,095
2018-12-27	$9.17	$9.33	$9.06	$9.24	$9.24	73,650
2018-12-26	$9.02	$9.28	$8.79	$9.25	$9.25	65,714
2018-12-24	$8.80	$9.07	$8.77	$8.90	$8.90	42,158
2018-12-21	$8.95	$9.03	$8.80	$8.84	$8.84	108,732
2018-12-20	$9.20	$9.25	$8.92	$8.95	$8.95	65,961
2018-12-19	$9.36	$9.55	$9.07	$9.19	$9.19	101,825
2018-12-18	$9.33	$9.39	$9.13	$9.30	$9.30	73,962
2018-12-17	$9.28	$9.44	$9.15	$9.17	$9.17	56,289
2018-12-14	$9.22	$9.48	$9.03	$9.27	$9.27	45,603
2018-12-13	$9.28	$9.40	$9.20	$9.24	$9.24	75,964
2018-12-12	$9.30	$9.59	$9.20	$9.27	$9.27	108,776
2018-12-11	$9.40	$9.40	$9.28	$9.32	$9.32	55,253
2018-12-10	$8.93	$9.33	$8.93	$9.31	$9.31	51,676
2018-12-07	$9.15	$9.22	$8.80	$8.92	$8.92	65,744
2018-12-06	$9.25	$9.31	$9.09	$9.14	$9.14	73,419
2018-12-04	$9.37	$9.45	$9.04	$9.25	$9.25	98,408
2018-12-03	$9.45	$9.50	$8.92	$9.36	$9.36	55,050
2018-11-30	$9.37	$9.45	$9.32	$9.33	$9.33	63,505
2018-11-29	$9.40	$9.55	$9.26	$9.36	$9.36	36,287
2018-11-28	$9.35	$9.56	$8.86	$9.42	$9.42	123,342
2018-11-27	$9.02	$9.42	$9.02	$9.31	$9.31	87,651
2018-11-26	$8.96	$9.11	$8.96	$9.04	$9.04	29,473
2018-11-23	$9.07	$9.07	$8.70	$8.95	$8.95	15,435
2018-11-21	$8.70	$9.10	$8.70	$9.06	$9.06	27,546
2018-11-20	$8.79	$9.05	$8.76	$8.76	$8.76	31,751
2018-11-19	$9.04	$9.08	$8.75	$8.79	$8.79	43,102
2018-11-16	$9.03	$9.08	$8.90	$9.03	$9.03	48,975
2018-11-15	$8.87	$9.20	$8.87	$9.08	$9.08	22,388
2018-11-14	$9.00	$9.23	$8.83	$8.87	$8.87	101,911
2018-11-13	$9.31	$9.42	$9.19	$9.25	$9.25	67,291
2018-11-12	$9.35	$9.39	$9.18	$9.26	$9.26	69,224
2018-11-09	$9.25	$9.40	$9.01	$9.28	$9.28	74,547
2018-11-08	$9.15	$9.33	$9.14	$9.24	$9.24	68,897
2018-11-07	$9.23	$9.38	$9.15	$9.18	$9.18	77,903
2018-11-06	$9.20	$9.35	$9.09	$9.19	$9.19	71,835
2018-11-05	$9.38	$9.56	$8.40	$9.19	$9.19	58,560
2018-11-02	$9.60	$9.61	$8.90	$9.31	$9.31	54,049
2018-11-01	$8.67	$8.76	$8.47	$8.76	$8.76	38,362
2018-10-31	$8.68	$8.94	$8.52	$8.58	$8.58	43,388
2018-10-30	$8.53	$8.61	$8.16	$8.59	$8.59	30,461
2018-10-29	$8.30	$8.51	$7.99	$8.47	$8.47	39,317
2018-10-26	$8.03	$8.63	$7.57	$8.20	$8.20	29,934
2018-10-25	$7.95	$8.51	$7.78	$8.11	$8.11	62,625
2018-10-24	$8.23	$8.33	$7.91	$7.99	$7.99	85,545
2018-10-23	$8.11	$8.27	$8.05	$8.19	$8.19	45,303
2018-10-22	$8.26	$8.38	$8.06	$8.15	$8.15	37,692
2018-10-19	$8.47	$8.78	$8.10	$8.31	$8.31	45,845
2018-10-18	$8.31	$8.71	$8.31	$8.46	$8.46	400,949
2018-10-17	$8.37	$8.41	$8.34	$8.37	$8.37	33,233
2018-10-16	$8.37	$8.44	$8.33	$8.38	$8.38	98,383
2018-10-15	$8.43	$8.45	$8.25	$8.38	$8.38	73,035
2018-10-12	$8.47	$8.50	$8.35	$8.45	$8.45	69,432
2018-10-11	$8.36	$8.47	$8.28	$8.35	$8.35	44,294
2018-10-10	$8.49	$8.58	$8.32	$8.35	$8.35	55,722
2018-10-09	$8.59	$8.66	$8.44	$8.48	$8.48	42,166
2018-10-08	$8.65	$8.65	$8.43	$8.50	$8.50	37,277
2018-10-05	$8.66	$8.84	$8.53	$8.67	$8.67	35,160
2018-10-04	$9.12	$9.12	$8.55	$8.67	$8.67	47,321
2018-10-03	$8.84	$9.19	$8.53	$9.15	$9.15	35,867
2018-10-02	$8.45	$8.92	$8.29	$8.86	$8.86	84,938
2018-10-01	$8.69	$8.76	$8.39	$8.45	$8.45	83,527
2018-09-28	$8.90	$8.90	$8.35	$8.70	$8.70	89,866
2018-09-27	$8.45	$9.00	$8.45	$8.95	$8.95	75,517
2018-09-26	$8.85	$8.90	$8.45	$8.50	$8.50	149,269
2018-09-25	$8.95	$9.00	$8.90	$8.90	$8.90	41,605
2018-09-24	$9.00	$9.05	$8.80	$8.95	$8.95	36,922
2018-09-21	$8.90	$9.00	$8.80	$8.90	$8.90	110,472
2018-09-20	$9.00	$9.00	$8.90	$8.95	$8.95	29,006
2018-09-19	$9.00	$9.10	$8.75	$8.90	$8.90	35,192
2018-09-18	$9.10	$9.15	$9.00	$9.00	$9.00	26,988
2018-09-17	$9.15	$9.15	$9.05	$9.15	$9.15	24,614
2018-09-14	$9.15	$9.20	$9.05	$9.10	$9.10	45,493
2018-09-13	$9.40	$9.45	$9.15	$9.20	$9.20	60,183
2018-09-12	$9.35	$9.45	$8.90	$9.40	$9.40	55,781
2018-09-11	$9.65	$9.65	$9.38	$9.40	$9.40	59,632
2018-09-10	$9.85	$9.90	$9.65	$9.70	$9.70	51,057
2018-09-07	$9.55	$10.02	$9.55	$9.80	$9.80	97,176
2018-09-06	$9.35	$9.60	$9.25	$9.50	$9.50	76,248
2018-09-05	$9.35	$9.35	$9.15	$9.30	$9.30	74,297
2018-09-04	$9.55	$9.60	$9.20	$9.40	$9.40	30,123
2018-08-31	$9.45	$9.60	$9.35	$9.55	$9.55	31,081
2018-08-30	$9.50	$9.65	$9.40	$9.55	$9.55	43,740
2018-08-29	$9.50	$9.65	$9.50	$9.55	$9.55	30,059
2018-08-28	$9.60	$9.65	$8.91	$9.45	$9.45	32,337
2018-08-27	$9.55	$9.70	$9.50	$9.55	$9.55	37,199
2018-08-24	$9.40	$9.55	$9.25	$9.50	$9.50	100,780
2018-08-23	$9.05	$9.40	$8.95	$9.35	$9.35	113,631
2018-08-22	$9.05	$9.10	$9.00	$9.00	$9.00	44,735
2018-08-21	$9.25	$9.25	$8.95	$9.05	$9.05	81,574
2018-08-20	$9.10	$9.28	$9.10	$9.20	$9.20	111,355
2018-08-17	$8.95	$9.20	$8.90	$9.05	$9.05	88,648
2018-08-16	$9.30	$9.30	$8.85	$9.00	$9.00	28,165
2018-08-15	$9.05	$9.05	$8.85	$8.85	$8.85	16,434
2018-08-14	$8.80	$9.00	$8.70	$9.00	$9.00	37,486
2018-08-13	$9.25	$9.30	$8.85	$8.85	$8.85	41,079
2018-08-10	$9.05	$9.30	$8.65	$9.10	$9.10	33,933
2018-08-09	$9.45	$9.85	$9.15	$9.25	$9.25	35,621
2018-08-08	$9.10	$9.10	$8.90	$9.00	$9.00	166,603
2018-08-07	$9.05	$9.80	$8.80	$9.15	$9.15	23,523
2018-08-06	$8.85	$9.15	$8.85	$9.10	$9.10	42,019
2018-08-03	$9.00	$9.05	$8.85	$8.90	$8.90	26,944
2018-08-02	$9.00	$9.10	$8.80	$8.95	$8.95	35,163
2018-08-01	$9.00	$9.10	$8.90	$8.95	$8.95	30,857
2018-07-31	$9.05	$9.15	$8.95	$9.05	$9.05	37,331
2018-07-30	$9.10	$9.15	$8.95	$9.00	$9.00	22,256
2018-07-27	$9.45	$9.45	$9.00	$9.15	$9.15	16,772
2018-07-26	$9.40	$9.70	$9.35	$9.45	$9.45	15,916
2018-07-25	$9.35	$9.45	$9.25	$9.40	$9.40	25,450
2018-07-24	$9.50	$9.55	$9.25	$9.30	$9.30	21,987
2018-07-23	$9.45	$9.50	$9.38	$9.48	$9.48	14,065
2018-07-20	$9.60	$9.65	$9.45	$9.50	$9.50	35,542
2018-07-19	$9.45	$9.70	$9.41	$9.60	$9.60	44,095
2018-07-18	$9.45	$9.55	$9.40	$9.50	$9.50	34,732
2018-07-17	$9.45	$9.60	$9.30	$9.50	$9.50	87,765
2018-07-16	$9.60	$9.60	$9.40	$9.45	$9.45	41,229
2018-07-13	$9.60	$9.60	$9.50	$9.55	$9.55	18,417
2018-07-12	$9.70	$9.70	$9.55	$9.65	$9.65	36,940
2018-07-11	$9.65	$9.75	$9.55	$9.65	$9.65	23,859
2018-07-10	$9.65	$9.80	$9.60	$9.65	$9.65	48,338
2018-07-09	$9.75	$9.75	$9.60	$9.70	$9.70	36,442
2018-07-06	$9.75	$9.90	$9.55	$9.70	$9.70	45,676
2018-07-05	$9.75	$9.80	$9.55	$9.75	$9.75	53,229
2018-07-03	$9.80	$9.90	$9.33	$9.70	$9.70	26,231
2018-07-02	$9.55	$9.90	$9.50	$9.80	$9.80	53,832
2018-06-29	$9.70	$9.80	$9.50	$9.70	$9.70	54,606
2018-06-28	$9.45	$9.70	$9.35	$9.70	$9.70	45,957
2018-06-27	$9.45	$9.55	$9.33	$9.40	$9.40	74,490
2018-06-26	$9.25	$9.50	$9.20	$9.45	$9.45	74,524
2018-06-25	$9.35	$9.45	$9.20	$9.25	$9.25	73,038
2018-06-22	$8.75	$9.60	$8.75	$9.30	$9.30	2,130,561
2018-06-21	$8.90	$9.00	$8.65	$8.65	$8.65	108,393
2018-06-20	$9.25	$9.35	$8.90	$8.95	$8.95	95,234
2018-06-19	$8.80	$9.30	$8.80	$9.25	$9.25	62,556
2018-06-18	$9.10	$9.20	$8.80	$8.83	$8.83	42,151
2018-06-15	$9.30	$9.40	$9.10	$9.10	$9.10	63,148
2018-06-14	$9.30	$9.45	$9.15	$9.30	$9.30	40,387
2018-06-13	$9.25	$9.40	$8.62	$9.25	$9.25	64,486
2018-06-12	$9.50	$9.75	$9.10	$9.25	$9.25	45,891
2018-06-11	$9.50	$9.60	$9.45	$9.45	$9.45	30,750
2018-06-08	$9.55	$9.60	$9.45	$9.55	$9.55	31,671
2018-06-07	$9.65	$9.70	$9.45	$9.55	$9.55	66,674
2018-06-06	$9.60	$9.80	$9.60	$9.65	$9.65	32,645
2018-06-05	$9.80	$9.90	$9.60	$9.60	$9.60	28,707
2018-06-04	$10.05	$10.20	$9.75	$9.80	$9.80	35,504
2018-06-01	$9.65	$10.10	$9.55	$10.05	$10.05	69,285
2018-05-31	$9.60	$10.00	$9.55	$9.65	$9.65	66,391
2018-05-30	$9.65	$9.95	$9.55	$9.75	$9.75	104,511
2018-05-29	$9.55	$9.75	$9.50	$9.60	$9.60	27,067
2018-05-25	$9.55	$9.70	$9.50	$9.65	$9.65	26,787
2018-05-24	$9.75	$9.80	$9.55	$9.65	$9.65	53,821
2018-05-23	$9.55	$9.70	$9.50	$9.70	$9.70	43,078
2018-05-22	$9.55	$9.70	$9.30	$9.60	$9.60	50,897
2018-05-21	$9.40	$9.65	$9.25	$9.50	$9.50	63,587
2018-05-18	$9.40	$9.60	$9.30	$9.40	$9.40	24,557
2018-05-17	$9.35	$9.65	$9.35	$9.40	$9.40	21,133
2018-05-16	$9.35	$9.50	$9.30	$9.35	$9.35	29,570
2018-05-15	$9.40	$9.45	$9.20	$9.35	$9.35	35,597
2018-05-14	$9.50	$9.60	$9.20	$9.45	$9.45	38,083
2018-05-11	$9.75	$9.75	$9.40	$9.50	$9.50	25,474
2018-05-10	$9.45	$9.75	$9.45	$9.75	$9.75	28,070
2018-05-09	$9.50	$9.50	$9.30	$9.45	$9.45	48,144
2018-05-08	$9.30	$9.70	$9.30	$9.50	$9.50	87,452
2018-05-07	$9.25	$9.45	$9.00	$9.30	$9.30	66,430
2018-05-04	$9.55	$9.55	$9.30	$9.35	$9.35	48,330
2018-05-03	$9.40	$9.70	$9.35	$9.65	$9.65	57,657
2018-05-02	$9.85	$9.85	$9.30	$9.45	$9.45	77,413
2018-05-01	$9.80	$9.85	$9.55	$9.85	$9.85	41,067
2018-04-30	$9.95	$9.95	$9.65	$9.80	$9.80	42,239
2018-04-27	$9.80	$10.00	$9.75	$10.00	$10.00	50,691
2018-04-26	$9.70	$10.00	$9.65	$9.75	$9.75	62,046
2018-04-25	$9.70	$9.75	$9.50	$9.65	$9.65	92,699
2018-04-24	$10.20	$10.25	$9.70	$9.80	$9.80	145,252
2018-04-23	$10.15	$10.30	$9.80	$10.25	$10.25	133,934
2018-04-20	$9.90	$10.20	$9.85	$10.00	$10.00	52,051
2018-04-19	$9.85	$9.95	$9.78	$9.90	$9.90	31,304
2018-04-18	$9.50	$9.90	$9.45	$9.80	$9.80	57,444
2018-04-17	$9.60	$9.60	$9.45	$9.50	$9.50	45,821
2018-04-16	$9.35	$9.55	$9.29	$9.45	$9.45	50,224
2018-04-13	$9.50	$9.58	$9.30	$9.40	$9.40	44,706
2018-04-12	$9.55	$9.60	$9.40	$9.45	$9.45	39,544
2018-04-11	$9.45	$9.65	$9.40	$9.50	$9.50	28,100
2018-04-10	$9.70	$9.70	$9.40	$9.50	$9.50	45,216
2018-04-09	$9.75	$9.85	$9.30	$9.65	$9.65	137,384
2018-04-06	$9.80	$9.90	$9.46	$9.70	$9.70	186,628
2018-04-05	$9.30	$9.80	$9.10	$9.75	$9.75	80,762
2018-04-04	$9.30	$9.30	$8.65	$9.25	$9.25	47,128
2018-04-03	$9.40	$9.50	$9.30	$9.45	$9.45	73,984
2018-04-02	$9.45	$9.55	$9.15	$9.30	$9.30	72,414
2018-03-29	$9.50	$9.50	$9.25	$9.45	$9.45	104,026
2018-03-28	$9.45	$9.55	$9.37	$9.45	$9.45	95,556
2018-03-27	$9.55	$9.65	$9.40	$9.40	$9.40	96,136
2018-03-26	$9.10	$9.70	$8.95	$9.50	$9.50	127,639
2018-03-23	$9.05	$9.40	$8.75	$9.05	$9.05	102,640
2018-03-22	$9.10	$9.15	$9.00	$9.00	$9.00	38,681
2018-03-21	$9.30	$9.35	$8.66	$9.15	$9.15	41,631
2018-03-20	$9.20	$9.30	$9.00	$9.25	$9.25	78,882
2018-03-19	$9.00	$9.15	$8.70	$9.15	$9.15	93,444
2018-03-16	$8.95	$9.05	$8.80	$9.00	$9.00	120,472
2018-03-15	$8.90	$9.15	$8.70	$8.80	$8.80	255,918
2018-03-14	$9.45	$9.50	$8.85	$8.95	$8.95	168,126
2018-03-13	$8.55	$9.35	$8.55	$9.35	$9.35	102,954
2018-03-12	$8.05	$8.95	$8.05	$8.50	$8.50	191,950
2018-03-09	$8.00	$8.08	$7.75	$7.95	$7.95	110,508
2018-03-08	$7.95	$8.05	$7.85	$7.95	$7.95	116,030
2018-03-07	$7.80	$8.05	$7.80	$7.85	$7.85	74,569
2018-03-06	$8.20	$8.30	$7.75	$7.80	$7.80	189,189
2018-03-05	$8.05	$8.45	$8.00	$8.15	$8.15	82,536
2018-03-02	$7.95	$8.20	$7.75	$7.95	$7.95	220,891
2018-03-01	$7.50	$7.60	$7.50	$7.50	$7.50	33,041
2018-02-28	$7.55	$7.60	$7.45	$7.50	$7.50	40,487
2018-02-27	$7.55	$7.60	$7.50	$7.50	$7.50	180,433
2018-02-26	$7.65	$7.68	$7.40	$7.60	$7.60	13,185
2018-02-23	$7.40	$7.70	$7.40	$7.70	$7.70	5,344
2018-02-22	$7.60	$7.75	$7.50	$7.65	$7.65	6,773
2018-02-21	$7.40	$7.72	$7.40	$7.60	$7.60	22,857
2018-02-20	$7.95	$7.95	$7.35	$7.65	$7.65	15,351
2018-02-16	$7.30	$7.95	$7.23	$7.95	$7.95	27,926
2018-02-15	$7.50	$7.65	$7.40	$7.60	$7.60	16,435
2018-02-14	$7.45	$7.60	$7.40	$7.60	$7.60	37,324
2018-02-13	$7.60	$7.60	$7.45	$7.55	$7.55	7,102
2018-02-12	$7.50	$7.65	$7.40	$7.45	$7.45	11,201
2018-02-09	$7.55	$7.60	$7.40	$7.50	$7.50	37,260
2018-02-08	$7.50	$7.55	$7.30	$7.55	$7.55	8,996
2018-02-07	$7.50	$7.55	$7.35	$7.55	$7.55	9,208
2018-02-06	$7.00	$7.60	$6.95	$7.55	$7.55	38,243
2018-02-05	$7.45	$7.60	$7.25	$7.25	$7.25	11,904
2018-02-02	$7.50	$7.55	$7.45	$7.50	$7.50	15,620
2018-02-01	$7.60	$7.80	$7.50	$7.55	$7.55	29,480
2018-01-31	$7.51	$7.70	$7.50	$7.60	$7.60	26,026
2018-01-30	$7.75	$7.80	$7.50	$7.55	$7.55	124,757
2018-01-29	$7.75	$7.85	$7.75	$7.85	$7.85	5,702
2018-01-26	$7.65	$7.80	$7.65	$7.70	$7.70	11,714
2018-01-25	$7.85	$7.90	$7.60	$7.65	$7.65	13,332
2018-01-24	$7.85	$7.95	$7.70	$7.80	$7.80	12,194
2018-01-23	$7.75	$7.80	$7.60	$7.75	$7.75	30,983
2018-01-22	$7.85	$7.90	$7.75	$7.75	$7.75	7,549
2018-01-19	$7.80	$7.80	$7.65	$7.70	$7.70	28,496
2018-01-18	$7.80	$7.85	$7.75	$7.85	$7.85	12,981
2018-01-17	$7.70	$7.80	$7.65	$7.80	$7.80	9,339
2018-01-16	$7.75	$7.75	$7.60	$7.70	$7.70	19,927
2018-01-12	$7.80	$7.80	$7.60	$7.65	$7.65	9,677
2018-01-11	$7.95	$8.00	$7.80	$7.85	$7.85	33,312
2018-01-10	$7.50	$7.95	$7.45	$7.90	$7.90	18,615
2018-01-09	$7.55	$7.60	$7.48	$7.50	$7.50	6,977
2018-01-08	$7.30	$7.60	$7.30	$7.50	$7.50	29,361
2018-01-05	$7.20	$7.30	$7.20	$7.25	$7.25	6,803
2018-01-04	$7.45	$7.45	$7.20	$7.20	$7.20	17,390
2018-01-03	$7.15	$7.15	$7.05	$7.10	$7.10	14,461
2018-01-02	$7.10	$7.20	$7.10	$7.10	$7.10	11,040
2017-12-29	$7.05	$7.20	$7.00	$7.10	$7.10	62,092
2017-12-28	$7.15	$7.25	$7.05	$7.05	$7.05	19,432
2017-12-27	$7.10	$7.25	$7.00	$7.10	$7.10	9,645
2017-12-26	$7.20	$7.24	$7.05	$7.05	$7.05	43,033
2017-12-22	$7.45	$7.45	$7.10	$7.20	$7.20	5,786
2017-12-21	$7.25	$7.40	$7.25	$7.30	$7.30	50,594
2017-12-20	$7.20	$7.30	$7.05	$7.30	$7.30	48,839
2017-12-19	$7.40	$7.50	$7.15	$7.15	$7.15	11,903
2017-12-18	$7.35	$7.50	$7.35	$7.45	$7.45	17,116
2017-12-15	$7.30	$7.45	$7.20	$7.40	$7.40	45,236
2017-12-14	$7.50	$7.55	$7.35	$7.40	$7.40	31,751
2017-12-13	$7.45	$7.50	$7.30	$7.50	$7.50	118,018
2017-12-12	$7.40	$7.60	$7.33	$7.40	$7.40	30,008
2017-12-11	$7.50	$7.50	$7.35	$7.35	$7.35	7,045
2017-12-08	$7.50	$7.50	$7.40	$7.50	$7.50	11,588
2017-12-07	$7.30	$7.50	$7.30	$7.45	$7.45	15,987
2017-12-06	$7.35	$7.50	$7.35	$7.50	$7.50	19,330
2017-12-05	$7.50	$7.50	$7.40	$7.50	$7.50	32,104
2017-12-04	$7.45	$7.75	$7.30	$7.50	$7.50	33,453
2017-12-01	$7.40	$7.60	$7.25	$7.30	$7.30	11,689
2017-11-30	$7.70	$7.90	$7.40	$7.55	$7.55	62,789
2017-11-29	$7.70	$7.75	$7.40	$7.70	$7.70	11,683
2017-11-28	$7.40	$7.90	$7.25	$7.70	$7.70	67,634
2017-11-27	$7.15	$7.45	$7.15	$7.40	$7.40	15,014
2017-11-24	$7.45	$7.45	$7.30	$7.35	$7.35	2,475
2017-11-22	$7.45	$7.50	$7.35	$7.40	$7.40	3,276
2017-11-21	$7.40	$7.55	$7.33	$7.35	$7.35	13,074
2017-11-20	$7.25	$7.40	$7.25	$7.40	$7.40	7,050
2017-11-17	$7.30	$7.40	$7.10	$7.20	$7.20	18,377
2017-11-16	$7.10	$7.30	$7.10	$7.20	$7.20	17,403
2017-11-15	$7.20	$7.35	$7.00	$7.10	$7.10	16,859
2017-11-14	$7.35	$7.40	$7.10	$7.20	$7.20	7,525
2017-11-13	$7.20	$7.40	$7.20	$7.40	$7.40	4,706
2017-11-10	$6.95	$7.35	$6.95	$7.25	$7.25	36,253
2017-11-09	$7.25	$7.25	$6.93	$7.15	$7.15	23,505
2017-11-08	$7.05	$7.25	$7.05	$7.25	$7.25	2,841
2017-11-07	$7.15	$7.25	$7.00	$7.25	$7.25	15,343
2017-11-06	$7.45	$7.45	$7.10	$7.20	$7.20	12,483
2017-11-03	$7.45	$7.45	$7.30	$7.40	$7.40	3,136
2017-11-02	$7.45	$7.60	$7.30	$7.30	$7.30	7,013
2017-11-01	$7.55	$7.55	$7.40	$7.40	$7.40	5,082
2017-10-31	$7.65	$7.65	$7.55	$7.55	$7.55	5,110
2017-10-30	$7.70	$7.70	$7.65	$7.70	$7.70	1,164
2017-10-27	$7.35	$7.75	$7.35	$7.70	$7.70	15,696
2017-10-26	$7.35	$7.35	$7.10	$7.30	$7.30	60,601
2017-10-25	$7.45	$7.45	$7.35	$7.35	$7.35	1,061
2017-10-24	$7.35	$7.45	$7.25	$7.45	$7.45	113,500
2017-10-23	$7.30	$7.35	$7.20	$7.30	$7.30	15,316
2017-10-20	$7.20	$7.30	$7.20	$7.30	$7.30	12,002
2017-10-19	$7.25	$7.40	$6.80	$7.30	$7.30	33,955
2017-10-18	$7.15	$7.40	$7.00	$7.20	$7.20	64,093
2017-10-17	$6.75	$6.80	$6.75	$6.80	$6.80	1,942
2017-10-16	$6.95	$7.05	$6.65	$6.75	$6.75	13,274
2017-10-13	$6.85	$6.98	$6.85	$6.85	$6.85	5,120
2017-10-12	$6.75	$7.10	$6.75	$6.90	$6.90	18,315
2017-10-11	$7.15	$7.15	$7.05	$7.05	$7.05	3,851
2017-10-10	$6.90	$7.15	$6.90	$7.10	$7.10	19,360
2017-10-09	$7.00	$7.10	$6.95	$6.95	$6.95	16,587
2017-10-06	$7.05	$7.10	$6.71	$7.10	$7.10	13,951
2017-10-05	$6.62	$7.10	$6.62	$7.05	$7.05	21,309
2017-10-04	$6.85	$7.05	$6.85	$7.05	$7.05	5,165
2017-10-03	$7.05	$7.05	$6.95	$6.95	$6.95	3,861
2017-10-02	$7.15	$7.15	$7.00	$7.00	$7.00	3,090
2017-09-29	$6.90	$7.10	$6.80	$7.00	$7.00	38,465
2017-09-28	$6.90	$6.95	$6.87	$6.95	$6.95	6,660
2017-09-27	$6.70	$6.88	$6.70	$6.85	$6.85	11,858
2017-09-26	$6.71	$6.85	$6.70	$6.75	$6.75	15,373
2017-09-25	$6.96	$7.00	$6.76	$6.80	$6.80	11,841
2017-09-22	$6.85	$6.95	$6.80	$6.95	$6.95	14,702
2017-09-21	$6.60	$6.95	$6.55	$6.75	$6.75	16,674
2017-09-20	$6.85	$7.30	$6.60	$6.85	$6.85	23,322
2017-09-19	$6.80	$6.95	$6.75	$6.80	$6.80	11,622
2017-09-18	$6.55	$6.85	$6.55	$6.65	$6.65	32,072
2017-09-15	$6.60	$6.80	$6.55	$6.60	$6.60	41,821
2017-09-14	$6.85	$6.95	$6.59	$6.65	$6.65	16,998
2017-09-13	$7.00	$7.20	$6.85	$6.85	$6.85	23,167
2017-09-12	$7.12	$7.25	$6.95	$6.95	$6.95	91,774
2017-09-11	$7.15	$7.25	$7.10	$7.20	$7.20	17,307
2017-09-08	$6.95	$7.15	$6.95	$7.10	$7.10	77,983
2017-09-07	$7.00	$7.05	$6.99	$7.00	$7.00	19,567
2017-09-06	$7.00	$7.10	$6.95	$7.05	$7.05	21,178
2017-09-05	$6.90	$7.05	$6.80	$7.00	$7.00	28,321
2017-09-01	$6.75	$6.85	$6.65	$6.85	$6.85	13,848
2017-08-31	$6.55	$6.78	$6.55	$6.75	$6.75	26,325
2017-08-30	$6.55	$6.65	$6.55	$6.60	$6.60	21,410
2017-08-29	$6.55	$6.60	$6.50	$6.60	$6.60	28,391
2017-08-28	$6.60	$6.60	$6.50	$6.50	$6.50	13,959
2017-08-25	$6.50	$6.60	$6.45	$6.50	$6.50	8,665
2017-08-24	$6.45	$6.70	$6.45	$6.55	$6.55	13,773
2017-08-23	$6.40	$6.40	$6.30	$6.40	$6.40	19,236
2017-08-22	$6.36	$6.40	$6.25	$6.30	$6.30	23,168
2017-08-21	$6.25	$6.40	$6.25	$6.40	$6.40	18,657
2017-08-18	$6.20	$6.25	$6.15	$6.25	$6.25	17,622
2017-08-17	$6.20	$6.35	$6.20	$6.25	$6.25	19,027
2017-08-16	$5.95	$6.20	$5.95	$6.15	$6.15	32,217
2017-08-15	$6.00	$6.00	$5.90	$5.95	$5.95	2,161
2017-08-14	$6.03	$6.03	$5.78	$6.00	$6.00	21,154
2017-08-11	$6.05	$6.05	$5.93	$6.00	$6.00	5,536
2017-08-10	$5.85	$6.05	$5.85	$6.05	$6.05	123,525
2017-08-09	$6.05	$6.10	$5.85	$6.00	$6.00	31,034
2017-08-08	$6.10	$6.10	$5.95	$6.10	$6.10	7,010
2017-08-07	$5.80	$6.10	$5.80	$6.10	$6.10	24,650
2017-08-04	$6.20	$6.25	$5.90	$5.90	$5.90	61,832
2017-08-03	$6.15	$6.20	$5.69	$6.20	$6.20	28,052
2017-08-02	$6.13	$6.25	$5.40	$6.10	$6.10	40,611
2017-08-01	$6.35	$6.60	$6.25	$6.25	$6.25	41,010
2017-07-31	$6.20	$6.30	$6.16	$6.25	$6.25	31,508
2017-07-28	$6.17	$6.30	$6.17	$6.25	$6.25	4,734
2017-07-27	$6.15	$6.25	$6.15	$6.20	$6.20	6,037
2017-07-26	$6.35	$6.35	$6.15	$6.25	$6.25	14,751
2017-07-25	$6.15	$6.55	$6.10	$6.45	$6.45	24,706
2017-07-24	$6.20	$6.25	$6.10	$6.25	$6.25	21,994
2017-07-21	$6.10	$6.35	$5.95	$6.15	$6.15	44,767
2017-07-20	$6.20	$6.20	$6.10	$6.20	$6.20	59,726
2017-07-19	$6.20	$6.25	$6.15	$6.20	$6.20	11,277
2017-07-18	$6.10	$6.30	$6.10	$6.25	$6.25	21,964
2017-07-17	$6.15	$6.30	$6.01	$6.28	$6.28	12,696
2017-07-14	$6.17	$6.35	$6.15	$6.25	$6.25	3,091
2017-07-13	$6.10	$6.35	$6.05	$6.25	$6.25	2,435
2017-07-12	$6.40	$6.45	$6.20	$6.20	$6.20	25,083
2017-07-11	$6.35	$6.55	$6.25	$6.45	$6.45	10,664
2017-07-10	$6.45	$6.45	$6.20	$6.30	$6.30	18,027
2017-07-07	$6.45	$6.50	$6.40	$6.50	$6.50	2,648
2017-07-06	$6.40	$6.55	$6.40	$6.45	$6.45	5,553
2017-07-05	$6.55	$6.65	$6.35	$6.50	$6.50	8,334
2017-07-03	$6.50	$6.55	$6.35	$6.50	$6.50	15,629
2017-06-30	$6.15	$6.65	$6.15	$6.50	$6.50	11,501
2017-06-29	$6.50	$6.50	$6.30	$6.40	$6.40	6,468
2017-06-28	$6.25	$6.50	$6.25	$6.40	$6.40	14,493
2017-06-27	$6.13	$6.50	$6.13	$6.35	$6.35	38,028
2017-06-26	$6.26	$6.50	$6.25	$6.35	$6.35	18,179
2017-06-23	$6.45	$6.50	$6.25	$6.30	$6.30	37,321
2017-06-22	$6.55	$6.65	$6.45	$6.45	$6.45	25,335
2017-06-21	$6.45	$6.50	$6.45	$6.48	$6.48	60,916
2017-06-20	$6.40	$6.55	$6.40	$6.45	$6.45	6,821
2017-06-19	$6.50	$6.50	$6.40	$6.45	$6.45	90,164
2017-06-16	$6.40	$6.55	$6.40	$6.45	$6.45	43,697
2017-06-15	$6.65	$6.65	$6.30	$6.35	$6.35	23,094
2017-06-14	$6.65	$6.70	$6.55	$6.55	$6.55	49,441
2017-06-13	$6.70	$6.73	$6.50	$6.60	$6.60	32,964
2017-06-12	$6.65	$6.70	$6.35	$6.60	$6.60	43,413
2017-06-09	$6.60	$6.70	$6.60	$6.60	$6.60	13,383
2017-06-08	$6.90	$6.90	$6.55	$6.60	$6.60	11,671
2017-06-07	$6.80	$6.80	$6.60	$6.70	$6.70	76,217
2017-06-06	$6.85	$7.00	$6.65	$6.80	$6.80	53,304
2017-06-05	$6.85	$6.90	$6.60	$6.85	$6.85	23,924
2017-06-02	$6.95	$6.95	$6.73	$6.75	$6.75	97,159
2017-06-01	$7.25	$7.25	$6.80	$6.80	$6.80	107,800
2017-05-31	$6.30	$6.85	$6.30	$6.70	$6.70	26,786
2017-05-30	$6.15	$6.40	$6.15	$6.25	$6.25	54,077
2017-05-26	$6.15	$6.35	$6.06	$6.25	$6.25	48,193
2017-05-25	$6.20	$6.35	$6.13	$6.20	$6.20	26,473
2017-05-24	$6.25	$6.30	$6.15	$6.25	$6.25	55,171
2017-05-23	$6.30	$6.30	$6.20	$6.25	$6.25	16,234
2017-05-22	$6.29	$6.35	$6.20	$6.25	$6.25	6,550
2017-05-19	$6.20	$6.30	$6.20	$6.25	$6.25	14,131
2017-05-18	$6.15	$6.25	$5.95	$6.20	$6.20	33,968
2017-05-17	$6.00	$6.15	$5.98	$6.10	$6.10	25,549
2017-05-16	$6.10	$6.25	$5.93	$6.05	$6.05	37,559
2017-05-15	$6.05	$6.25	$6.00	$6.20	$6.20	75,009
2017-05-12	$6.11	$6.30	$6.00	$6.10	$6.10	6,653
2017-05-11	$6.15	$6.25	$6.00	$6.20	$6.20	30,511
2017-05-10	$6.25	$6.30	$6.05	$6.20	$6.20	21,303
2017-05-09	$6.31	$6.40	$6.20	$6.30	$6.30	29,014
2017-05-08	$6.45	$6.45	$6.20	$6.35	$6.35	17,677
2017-05-05	$6.40	$6.45	$6.20	$6.30	$6.30	22,689
2017-05-04	$6.45	$6.55	$6.30	$6.40	$6.40	27,601
2017-05-03	$6.30	$6.50	$6.30	$6.50	$6.50	21,720
2017-05-02	$6.30	$6.45	$6.25	$6.35	$6.35	20,653
2017-05-01	$6.55	$6.55	$6.35	$6.45	$6.45	29,856
2017-04-28	$6.60	$6.65	$6.45	$6.55	$6.55	27,298
2017-04-27	$6.45	$6.60	$6.45	$6.55	$6.55	54,232
2017-04-26	$6.05	$6.63	$6.05	$6.55	$6.55	35,429
2017-04-25	$6.70	$6.70	$6.53	$6.70	$6.70	29,738
2017-04-24	$6.55	$6.70	$6.50	$6.60	$6.60	23,845
2017-04-21	$6.40	$6.70	$5.90	$6.40	$6.40	32,380
2017-04-20	$6.85	$6.85	$6.45	$6.45	$6.45	47,355
2017-04-19	$6.50	$6.93	$6.40	$6.85	$6.85	100,300
2017-04-18	$6.50	$6.50	$6.40	$6.45	$6.45	10,901
2017-04-17	$6.40	$6.50	$6.40	$6.50	$6.50	9,199
2017-04-13	$6.45	$6.50	$6.45	$6.50	$6.50	42,563
2017-04-12	$6.46	$6.50	$6.45	$6.50	$6.50	15,097
2017-04-11	$6.50	$6.50	$6.45	$6.45	$6.45	6,446
2017-04-10	$6.20	$6.50	$6.15	$6.50	$6.50	35,093
2017-04-07	$6.26	$6.30	$6.09	$6.20	$6.20	24,386
2017-04-06	$6.15	$6.35	$6.15	$6.30	$6.30	19,480
2017-04-05	$6.45	$6.45	$6.20	$6.20	$6.20	17,535
2017-04-04	$6.40	$6.45	$6.30	$6.35	$6.35	32,080
2017-04-03	$6.45	$6.50	$6.30	$6.35	$6.35	43,375
2017-03-31	$6.20	$6.50	$6.20	$6.40	$6.40	14,717
2017-03-30	$6.30	$6.30	$6.15	$6.30	$6.30	13,830
2017-03-29	$6.30	$6.30	$6.20	$6.30	$6.30	132
2017-03-28	$6.30	$6.35	$6.20	$6.25	$6.25	430
2017-03-27	$6.10	$6.35	$6.10	$6.25	$6.25	65,042
2017-03-24	$6.25	$6.25	$6.15	$6.15	$6.15	375
2017-03-23	$6.20	$6.25	$6.15	$6.20	$6.20	633
2017-03-22	$6.10	$6.25	$5.92	$6.20	$6.20	48,710
2017-03-21	$6.30	$6.35	$6.10	$6.15	$6.15	23,343
2017-03-20	$6.15	$6.30	$6.15	$6.30	$6.30	11,702
2017-03-17	$6.40	$6.48	$6.25	$6.25	$6.25	34,275
2017-03-16	$6.30	$6.40	$6.25	$6.35	$6.35	20,187
2017-03-15	$6.28	$6.40	$6.25	$6.30	$6.30	24,404
2017-03-14	$6.35	$6.35	$6.30	$6.30	$6.30	33,013
2017-03-13	$6.25	$6.35	$6.18	$6.30	$6.30	43,269
2017-03-10	$6.35	$6.45	$6.25	$6.30	$6.30	22,811
2017-03-09	$6.30	$6.40	$6.25	$6.30	$6.30	22,510
2017-03-08	$6.45	$6.55	$6.35	$6.35	$6.35	28,131
2017-03-07	$6.40	$6.45	$6.30	$6.45	$6.45	16,698
2017-03-06	$6.50	$6.59	$6.40	$6.45	$6.45	19,176
2017-03-03	$6.20	$6.45	$6.20	$6.45	$6.45	16,138
2017-03-02	$6.40	$6.40	$6.10	$6.10	$6.10	23,724
2017-03-01	$6.20	$6.50	$6.20	$6.35	$6.35	41,901
2017-02-28	$5.80	$6.35	$5.80	$6.25	$6.25	181,081
2017-02-27	$5.80	$5.80	$5.70	$5.80	$5.80	65,609
2017-02-24	$5.95	$5.95	$5.70	$5.80	$5.80	29,549
2017-02-23	$5.90	$5.90	$5.70	$5.85	$5.85	16,301
2017-02-22	$5.85	$5.95	$5.70	$5.85	$5.85	40,873
2017-02-21	$5.95	$5.95	$5.75	$5.85	$5.85	15,400
2017-02-17	$5.85	$6.00	$5.78	$5.90	$5.90	35,585
2017-02-16	$5.95	$5.98	$5.75	$5.95	$5.95	135,281
2017-02-15	$5.95	$6.00	$5.90	$6.00	$6.00	39,042
2017-02-14	$5.90	$6.00	$5.85	$5.95	$5.95	9,880
2017-02-13	$5.90	$5.94	$5.85	$5.90	$5.90	19,383
2017-02-10	$5.65	$5.95	$5.65	$5.95	$5.95	31,272
2017-02-09	$5.60	$5.65	$5.55	$5.60	$5.60	6,447
2017-02-08	$5.35	$5.60	$5.35	$5.55	$5.55	10,967
2017-02-07	$5.60	$5.60	$5.50	$5.58	$5.58	37,189
2017-02-06	$5.70	$5.70	$5.50	$5.60	$5.60	11,672
2017-02-03	$5.80	$5.80	$5.70	$5.70	$5.70	7,992
2017-02-02	$5.75	$5.80	$5.70	$5.80	$5.80	5,128
2017-02-01	$5.70	$5.90	$5.40	$5.80	$5.80	82,785
2017-01-31	$5.75	$5.77	$5.65	$5.70	$5.70	14,658
2017-01-30	$5.75	$5.80	$5.70	$5.78	$5.78	6,625
2017-01-27	$5.78	$5.80	$5.75	$5.80	$5.80	43,546
2017-01-26	$5.80	$5.90	$5.80	$5.85	$5.85	8,815
2017-01-25	$5.95	$5.95	$5.85	$5.85	$5.85	7,457
2017-01-24	$5.95	$5.95	$5.85	$5.95	$5.95	7,946
2017-01-23	$5.80	$6.00	$5.80	$5.85	$5.85	51,474
2017-01-20	$5.90	$5.98	$5.90	$5.95	$5.95	3,417
2017-01-19	$5.95	$5.95	$5.95	$5.95	$5.95	789
2017-01-18	$6.00	$6.05	$5.95	$6.00	$6.00	42,399
2017-01-17	$6.15	$6.15	$5.95	$5.95	$5.95	6,587
2017-01-13	$6.15	$6.15	$6.00	$6.05	$6.05	8,146
2017-01-12	$6.00	$6.10	$5.95	$6.03	$6.03	17,410
2017-01-11	$5.95	$6.05	$5.95	$6.00	$6.00	30,760
2017-01-10	$6.00	$6.00	$5.90	$5.90	$5.90	15,455
2017-01-09	$6.20	$6.20	$5.90	$6.00	$6.00	32,170
2017-01-06	$6.03	$6.20	$6.00	$6.10	$6.10	22,227
2017-01-05	$6.15	$6.20	$6.08	$6.20	$6.20	17,828
2017-01-04	$6.10	$6.20	$6.10	$6.10	$6.10	20,513
2017-01-03	$6.00	$6.20	$5.90	$6.10	$6.10	26,868
2016-12-30	$6.14	$6.15	$5.85	$5.90	$5.90	21,987
2016-12-29	$6.10	$6.20	$6.10	$6.10	$6.10	12,273
2016-12-28	$6.20	$6.20	$6.00	$6.15	$6.15	55,445
2016-12-27	$6.00	$6.20	$5.95	$6.15	$6.15	238,982
2016-12-23	$5.65	$5.90	$5.65	$5.90	$5.90	20,007
2016-12-22	$5.45	$5.80	$5.45	$5.75	$5.75	85,149
2016-12-21	$5.45	$5.45	$5.35	$5.35	$5.35	9,699
2016-12-20	$5.40	$5.45	$5.35	$5.45	$5.45	15,786
2016-12-19	$5.50	$5.50	$5.40	$5.40	$5.40	15,230
2016-12-16	$5.25	$5.45	$5.25	$5.45	$5.45	18,068
2016-12-15	$5.15	$5.48	$5.10	$5.35	$5.35	31,548
2016-12-14	$5.35	$5.40	$5.20	$5.20	$5.20	37,138
2016-12-13	$5.40	$5.50	$5.35	$5.45	$5.45	22,150
2016-12-12	$5.30	$5.50	$5.30	$5.50	$5.50	6,341
2016-12-09	$5.50	$5.50	$5.45	$5.50	$5.50	30,544
2016-12-08	$5.49	$5.50	$5.40	$5.45	$5.45	113,483
2016-12-07	$5.40	$5.50	$5.40	$5.40	$5.40	13,195
2016-12-06	$5.40	$5.50	$5.35	$5.35	$5.35	8,624
2016-12-05	$5.45	$5.50	$5.30	$5.30	$5.30	5,600
2016-12-02	$5.40	$5.45	$5.40	$5.40	$5.40	8,865
2016-12-01	$5.50	$5.50	$5.45	$5.45	$5.45	24,510
2016-11-30	$5.50	$5.50	$5.45	$5.45	$5.45	24,094
2016-11-29	$5.50	$5.50	$5.48	$5.50	$5.50	2,330
2016-11-28	$5.50	$5.50	$5.45	$5.45	$5.45	66,287
2016-11-25	$5.40	$5.50	$5.30	$5.50	$5.50	6,068
2016-11-23	$5.49	$5.49	$5.35	$5.40	$5.40	15,438
2016-11-22	$5.45	$5.50	$5.25	$5.45	$5.45	40,648
2016-11-21	$5.50	$5.50	$5.40	$5.45	$5.45	29,947
2016-11-18	$5.40	$5.50	$5.25	$5.40	$5.40	29,900
2016-11-17	$5.50	$5.50	$5.35	$5.40	$5.40	25,252
2016-11-16	$5.30	$5.50	$5.25	$5.43	$5.43	121,205
2016-11-15	$5.10	$5.30	$5.05	$5.25	$5.25	66,828
2016-11-14	$4.91	$5.05	$4.85	$5.05	$5.05	435,284
2016-11-11	$5.00	$5.00	$4.85	$5.00	$5.00	55,426
2016-11-10	$4.55	$4.90	$4.45	$4.80	$4.80	203,935
2016-11-09	$4.70	$4.70	$4.45	$4.45	$4.45	27,112
2016-11-08	$4.60	$4.65	$4.50	$4.50	$4.50	11,998
2016-11-07	$4.50	$4.60	$4.50	$4.60	$4.60	22,942
2016-11-04	$4.45	$4.65	$4.45	$4.60	$4.60	12,498
2016-11-03	$4.65	$4.65	$4.60	$4.60	$4.60	3,389
2016-11-02	$4.70	$4.70	$4.55	$4.60	$4.60	4,772
2016-11-01	$4.60	$4.60	$4.55	$4.55	$4.55	8,541
2016-10-31	$4.80	$4.80	$4.48	$4.55	$4.55	14,626
2016-10-28	$4.80	$4.80	$4.60	$4.65	$4.65	4,841
2016-10-27	$4.80	$4.97	$4.75	$4.78	$4.78	26,710
2016-10-26	$4.53	$4.55	$4.25	$4.25	$4.25	55,185
2016-10-25	$4.80	$4.85	$4.35	$4.35	$4.35	75,523
2016-10-24	$4.90	$5.00	$4.80	$4.85	$4.85	11,496
2016-10-21	$4.95	$5.00	$4.90	$4.90	$4.90	1,270
2016-10-20	$4.96	$5.05	$4.90	$5.00	$5.00	1,685
2016-10-19	$5.15	$5.15	$4.90	$4.90	$4.90	11,981
2016-10-18	$5.10	$5.25	$5.05	$5.05	$5.05	10,581
2016-10-17	$5.15	$5.15	$5.05	$5.10	$5.10	13,386
2016-10-14	$5.06	$5.07	$5.02	$5.06	$5.06	15,232
2016-10-13	$5.17	$5.29	$5.01	$5.02	$5.02	39,361
2016-10-12	$4.96	$5.30	$4.96	$5.07	$5.07	4,516
2016-10-11	$4.94	$5.04	$4.94	$4.98	$4.98	9,667
2016-10-10	$4.86	$4.97	$4.84	$4.91	$4.91	100,956
2016-10-07	$4.84	$4.96	$4.84	$4.92	$4.92	87,613
2016-10-06	$4.73	$4.93	$4.73	$4.87	$4.87	5,368
2016-10-05	$4.87	$4.97	$4.83	$4.85	$4.85	8,243
2016-10-04	$4.82	$4.95	$4.80	$4.89	$4.89	8,795
2016-10-03	$4.70	$4.87	$4.70	$4.83	$4.83	122,935
2016-09-30	$4.70	$4.72	$4.65	$4.71	$4.71	975
2016-09-29	$4.70	$4.72	$4.68	$4.68	$4.68	1,584
2016-09-28	$4.65	$4.73	$4.63	$4.68	$4.68	12,995
2016-09-27	$4.62	$4.76	$4.59	$4.70	$4.70	16,041
2016-09-26	$4.72	$4.78	$4.72	$4.75	$4.75	5,045
2016-09-23	$4.76	$4.82	$4.75	$4.77	$4.77	6,792
2016-09-22	$4.80	$4.83	$4.75	$4.75	$4.75	11,403
2016-09-21	$4.80	$4.80	$4.75	$4.75	$4.75	9,949
2016-09-20	$4.76	$4.84	$4.75	$4.75	$4.75	3,403
2016-09-19	$4.87	$4.90	$4.76	$4.76	$4.76	13,441
2016-09-16	$4.81	$4.90	$4.71	$4.90	$4.90	59,228
2016-09-15	$4.86	$4.86	$4.84	$4.85	$4.85	4,533
2016-09-14	$4.92	$4.92	$4.78	$4.83	$4.83	15,586
2016-09-13	$4.90	$4.96	$4.86	$4.90	$4.90	19,346
2016-09-12	$4.90	$4.96	$4.82	$4.88	$4.88	42,991
2016-09-09	$4.90	$4.95	$4.71	$4.90	$4.90	24,762
2016-09-08	$4.89	$4.94	$4.85	$4.90	$4.90	23,110
2016-09-07	$4.85	$4.98	$4.83	$4.91	$4.91	33,237
2016-09-06	$4.85	$4.90	$4.81	$4.85	$4.85	113,715
2016-09-02	$4.85	$4.91	$4.65	$4.78	$4.78	18,540
2016-09-01	$4.82	$4.88	$4.80	$4.80	$4.80	48,050
2016-08-31	$4.94	$4.94	$4.78	$4.82	$4.82	7,202
2016-08-30	$4.80	$4.85	$4.79	$4.82	$4.82	23,090
2016-08-29	$4.82	$4.91	$4.80	$4.82	$4.82	7,391
2016-08-26	$4.94	$4.97	$4.84	$4.87	$4.87	9,259
2016-08-25	$4.92	$4.92	$4.76	$4.80	$4.80	19,412
2016-08-24	$4.98	$4.98	$4.87	$4.89	$4.89	7,486
2016-08-23	$4.97	$4.98	$4.91	$4.98	$4.98	253,677
2016-08-22	$4.95	$4.98	$4.89	$4.93	$4.93	4,157
2016-08-19	$4.96	$4.98	$4.88	$4.97	$4.97	5,298
2016-08-18	$4.98	$4.99	$4.90	$4.91	$4.91	5,047
2016-08-17	$4.83	$5.23	$4.83	$4.99	$4.99	60,500
2016-08-16	$4.78	$4.89	$4.76	$4.84	$4.84	466,541
2016-08-15	$4.88	$4.89	$4.74	$4.79	$4.79	17,851
2016-08-12	$4.77	$4.94	$4.75	$4.85	$4.85	44,243
2016-08-11	$4.78	$4.79	$4.73	$4.76	$4.76	4,301
2016-08-10	$4.67	$4.73	$4.65	$4.73	$4.73	24,090
2016-08-09	$4.65	$4.68	$4.65	$4.66	$4.66	9,047
2016-08-08	$4.62	$4.67	$4.62	$4.65	$4.65	18,006
2016-08-05	$4.70	$4.70	$4.65	$4.65	$4.65	11,444
2016-08-04	$4.67	$4.81	$4.58	$4.68	$4.68	32,573
2016-08-03	$5.39	$5.39	$4.66	$4.67	$4.67	46,462
2016-08-02	$4.63	$4.75	$4.63	$4.66	$4.66	49,388
2016-08-01	$4.73	$4.76	$4.61	$4.66	$4.66	22,485
2016-07-29	$4.70	$4.78	$4.70	$4.75	$4.75	20,943
2016-07-28	$4.74	$4.79	$4.68	$4.76	$4.76	47,380
2016-07-27	$5.00	$5.14	$4.66	$4.75	$4.75	48,651
2016-07-26	$5.14	$5.14	$4.98	$5.02	$5.02	78,075
2016-07-25	$5.38	$5.38	$4.84	$5.18	$5.18	31,002
2016-07-22	$5.40	$5.49	$5.35	$5.37	$5.37	27,686
2016-07-21	$5.36	$5.50	$5.34	$5.40	$5.40	34,323
2016-07-20	$5.30	$5.50	$5.21	$5.36	$5.36	22,899
2016-07-19	$5.22	$5.28	$5.15	$5.25	$5.25	8,604
2016-07-18	$5.29	$5.29	$5.15	$5.27	$5.27	15,537
2016-07-15	$5.03	$5.41	$5.03	$5.29	$5.29	49,655
2016-07-14	$5.22	$5.29	$5.16	$5.18	$5.18	16,496
2016-07-13	$5.18	$5.38	$5.14	$5.26	$5.26	48,919
2016-07-12	$5.22	$5.30	$5.12	$5.20	$5.20	11,847
2016-07-11	$5.26	$5.26	$5.12	$5.18	$5.18	21,360
2016-07-08	$5.00	$5.11	$4.96	$5.04	$5.04	17,882
2016-07-07	$5.07	$5.21	$5.00	$5.00	$5.00	6,802
2016-07-06	$5.04	$5.09	$4.92	$5.09	$5.09	16,794
2016-07-05	$5.14	$5.19	$4.98	$5.04	$5.04	21,598
2016-07-01	$5.29	$5.30	$5.18	$5.20	$5.20	10,084
2016-06-30	$4.90	$5.26	$4.90	$5.22	$5.22	15,605
2016-06-29	$5.09	$5.17	$4.93	$5.12	$5.12	16,058
2016-06-28	$5.03	$5.15	$5.01	$5.02	$5.02	9,334
2016-06-27	$5.06	$5.11	$4.99	$5.04	$5.04	37,145
2016-06-24	$5.06	$5.25	$5.06	$5.07	$5.07	60,511
2016-06-23	$5.16	$5.30	$5.15	$5.21	$5.21	17,002
2016-06-22	$5.28	$5.30	$5.19	$5.21	$5.21	17,525
2016-06-21	$5.28	$5.30	$5.19	$5.24	$5.24	20,918
2016-06-20	$5.19	$5.29	$5.15	$5.24	$5.24	11,554
2016-06-17	$5.19	$5.27	$5.15	$5.17	$5.17	25,257
2016-06-16	$5.29	$5.29	$5.04	$5.17	$5.17	20,045
2016-06-15	$5.40	$5.40	$4.94	$5.23	$5.23	35,324
2016-06-14	$5.46	$5.55	$5.37	$5.42	$5.42	25,625
2016-06-13	$5.57	$5.58	$5.40	$5.47	$5.47	27,319
2016-06-10	$5.65	$5.69	$5.47	$5.63	$5.63	22,163
2016-06-09	$5.62	$5.69	$5.45	$5.66	$5.66	21,016
2016-06-08	$5.60	$5.75	$5.58	$5.68	$5.68	30,991
2016-06-07	$5.52	$5.81	$5.30	$5.56	$5.56	78,860
2016-06-06	$5.11	$5.47	$5.11	$5.47	$5.47	91,531
2016-06-03	$4.99	$5.16	$4.98	$5.11	$5.11	40,068
2016-06-02	$4.92	$5.06	$4.92	$4.99	$4.99	71,024
2016-06-01	$4.97	$4.97	$4.87	$4.92	$4.92	14,966
2016-05-31	$4.97	$5.01	$4.96	$4.97	$4.97	31,862
2016-05-27	$4.91	$5.01	$4.91	$4.99	$4.99	38,516
2016-05-26	$4.84	$4.89	$4.84	$4.89	$4.89	38,359
2016-05-25	$4.77	$4.83	$4.77	$4.82	$4.82	24,639
2016-05-24	$4.79	$4.85	$4.76	$4.77	$4.77	30,126
2016-05-23	$4.71	$4.76	$4.71	$4.76	$4.76	24,092
2016-05-20	$4.71	$4.76	$4.71	$4.72	$4.72	25,979
2016-05-19	$4.71	$4.78	$4.71	$4.72	$4.72	10,424
2016-05-18	$4.62	$4.76	$4.62	$4.71	$4.71	12,718
2016-05-17	$4.73	$4.77	$4.70	$4.77	$4.77	36,022
2016-05-16	$4.75	$4.79	$4.73	$4.77	$4.77	8,761
2016-05-13	$4.79	$4.83	$4.64	$4.76	$4.76	14,066
2016-05-12	$4.90	$4.90	$4.73	$4.73	$4.73	12,632
2016-05-11	$4.90	$4.90	$4.84	$4.86	$4.86	13,076
2016-05-10	$4.79	$4.95	$4.73	$4.87	$4.87	26,564
2016-05-09	$4.81	$4.81	$4.74	$4.75	$4.75	10,175
2016-05-06	$4.81	$4.88	$4.74	$4.83	$4.83	19,757
2016-05-05	$4.77	$4.82	$4.71	$4.79	$4.79	12,860
2016-05-04	$4.75	$4.84	$4.73	$4.78	$4.78	27,253
2016-05-03	$4.67	$4.79	$4.67	$4.73	$4.73	31,792
2016-05-02	$4.89	$4.90	$4.56	$4.67	$4.67	331,731
2016-04-29	$4.79	$4.87	$4.72	$4.84	$4.84	304,860
2016-04-28	$4.71	$4.83	$4.71	$4.78	$4.78	268,300
2016-04-27	$4.78	$4.81	$4.66	$4.71	$4.71	41,105
2016-04-26	$4.73	$4.80	$4.71	$4.73	$4.73	21,877
2016-04-25	$4.75	$4.79	$4.64	$4.76	$4.76	10,595
2016-04-22	$4.78	$4.80	$4.76	$4.79	$4.79	7,130
2016-04-21	$4.66	$4.78	$4.63	$4.75	$4.75	23,001
2016-04-20	$4.71	$4.73	$4.62	$4.69	$4.69	37,344
2016-04-19	$4.72	$4.81	$4.71	$4.73	$4.73	22,665
2016-04-18	$4.80	$4.80	$4.72	$4.74	$4.74	48,252
2016-04-15	$4.73	$4.81	$4.70	$4.79	$4.79	28,200
2016-04-14	$4.75	$4.75	$4.66	$4.71	$4.71	23,653
2016-04-13	$4.66	$4.73	$4.60	$4.69	$4.69	35,753
2016-04-12	$4.62	$4.74	$4.62	$4.64	$4.64	24,395
2016-04-11	$4.67	$4.73	$4.60	$4.70	$4.70	98,913
2016-04-08	$4.65	$4.79	$4.57	$4.67	$4.67	32,939
2016-04-07	$4.72	$4.72	$4.56	$4.61	$4.61	20,349
2016-04-06	$4.60	$4.78	$4.59	$4.75	$4.75	36,810
2016-04-05	$4.71	$4.79	$4.56	$4.70	$4.70	36,808
2016-04-04	$4.75	$4.79	$4.69	$4.74	$4.74	40,491
2016-04-01	$4.79	$4.79	$4.61	$4.73	$4.73	21,861
2016-03-31	$4.80	$4.80	$4.71	$4.72	$4.72	37,700
2016-03-30	$4.84	$4.84	$4.76	$4.80	$4.80	134,671
2016-03-29	$4.80	$4.80	$4.71	$4.79	$4.79	20,877
2016-03-28	$4.74	$4.90	$4.74	$4.78	$4.78	16,996
2016-03-24	$4.69	$4.88	$4.69	$4.75	$4.75	38,598
2016-03-23	$4.55	$4.74	$4.40	$4.70	$4.70	27,616
2016-03-22	$4.80	$4.90	$4.71	$4.74	$4.74	60,465
2016-03-21	$4.67	$4.82	$4.67	$4.80	$4.80	45,017
2016-03-18	$4.72	$4.82	$4.51	$4.74	$4.74	153,671
2016-03-17	$4.78	$4.82	$4.74	$4.74	$4.74	29,556
2016-03-16	$4.75	$4.82	$4.75	$4.79	$4.79	23,968
2016-03-15	$4.79	$4.82	$4.71	$4.80	$4.80	28,961
2016-03-14	$4.72	$4.85	$4.60	$4.77	$4.77	114,000
2016-03-11	$4.44	$4.71	$4.38	$4.59	$4.59	107,230
2016-03-10	$4.52	$4.61	$4.44	$4.44	$4.44	97,437
2016-03-09	$4.42	$4.52	$4.42	$4.47	$4.47	27,849
2016-03-08	$4.35	$4.46	$4.23	$4.37	$4.37	50,253
2016-03-07	$4.10	$4.39	$4.05	$4.35	$4.35	87,473
2016-03-04	$4.27	$4.27	$4.01	$4.14	$4.14	28,744
2016-03-03	$4.16	$4.27	$4.08	$4.21	$4.21	64,587
2016-03-02	$3.99	$4.21	$3.99	$4.11	$4.11	40,362
2016-03-01	$3.97	$4.13	$3.93	$4.08	$4.08	237,927
2016-02-29	$3.71	$3.95	$3.48	$3.62	$3.62	19,383
2016-02-26	$3.64	$3.94	$3.64	$3.71	$3.71	47,258
2016-02-25	$3.46	$3.66	$3.46	$3.65	$3.65	10,984
2016-02-24	$3.59	$3.80	$3.46	$3.63	$3.63	9,629
2016-02-23	$3.59	$3.66	$3.56	$3.59	$3.59	19,512
2016-02-22	$3.35	$3.70	$3.35	$3.63	$3.63	35,495
2016-02-19	$3.39	$3.74	$3.21	$3.34	$3.34	46,839
2016-02-18	$3.42	$3.59	$3.35	$3.43	$3.43	20,357
2016-02-17	$3.37	$3.56	$3.37	$3.44	$3.44	30,822
2016-02-16	$3.28	$3.43	$3.15	$3.35	$3.35	1,075,794
2016-02-12	$3.23	$3.34	$3.04	$3.31	$3.31	80,349
2016-02-11	$3.22	$3.27	$3.18	$3.20	$3.20	26,773
2016-02-10	$3.31	$3.36	$3.25	$3.26	$3.26	113,194
2016-02-09	$3.35	$3.42	$3.30	$3.31	$3.31	100,508
2016-02-08	$3.65	$3.65	$3.35	$3.38	$3.38	81,948
2016-02-05	$3.61	$3.83	$3.56	$3.69	$3.69	25,165
2016-02-04	$3.52	$3.71	$3.47	$3.68	$3.68	26,543
2016-02-03	$3.62	$3.63	$3.49	$3.55	$3.55	165,215
2016-02-02	$3.56	$3.66	$3.51	$3.60	$3.60	53,756
2016-02-01	$3.53	$3.82	$3.53	$3.60	$3.60	44,281
2016-01-29	$3.77	$3.86	$3.77	$3.80	$3.80	36,177
2016-01-28	$3.64	$3.74	$3.64	$3.69	$3.69	16,697
2016-01-27	$3.52	$3.69	$3.50	$3.60	$3.60	18,974
2016-01-26	$3.54	$3.66	$3.45	$3.50	$3.50	34,327
2016-01-25	$3.53	$3.66	$3.53	$3.53	$3.53	34,241
2016-01-22	$3.47	$3.63	$3.45	$3.56	$3.56	69,397
2016-01-21	$3.45	$3.54	$3.42	$3.45	$3.45	59,322
2016-01-20	$3.70	$3.73	$3.40	$3.47	$3.47	179,730
2016-01-19	$3.80	$3.86	$3.70	$3.70	$3.70	25,925
2016-01-15	$3.70	$3.91	$3.70	$3.85	$3.85	24,091
2016-01-14	$3.70	$3.80	$3.70	$3.71	$3.71	29,276
2016-01-13	$3.94	$3.99	$3.72	$3.73	$3.73	20,175
2016-01-12	$3.97	$3.97	$3.87	$3.91	$3.91	5,923
2016-01-11	$3.75	$3.98	$3.73	$3.98	$3.98	15,615
2016-01-08	$3.99	$4.03	$3.90	$3.92	$3.92	16,493
2016-01-07	$3.99	$4.05	$3.80	$3.96	$3.96	26,388
2016-01-06	$4.00	$4.08	$3.86	$3.89	$3.89	93,634
2016-01-05	$3.76	$4.08	$3.76	$4.06	$4.06	154,448
2016-01-04	$3.70	$4.00	$3.70	$3.96	$3.96	37,413
2015-12-31	$3.67	$3.85	$3.67	$3.72	$3.72	26,719
2015-12-30	$3.80	$3.89	$3.67	$3.69	$3.69	32,699
2015-12-29	$3.85	$3.86	$3.76	$3.82	$3.82	39,780
2015-12-28	$3.97	$4.01	$3.77	$3.79	$3.79	29,176
2015-12-24	$3.92	$4.10	$3.92	$3.97	$3.97	15,545
2015-12-23	$3.93	$4.08	$3.75	$3.91	$3.91	24,052
2015-12-22	$3.79	$3.99	$3.76	$3.89	$3.89	17,195
2015-12-21	$3.69	$3.87	$3.68	$3.77	$3.77	33,256
2015-12-18	$3.75	$3.80	$3.64	$3.68	$3.68	238,334
2015-12-17	$3.76	$4.11	$3.75	$3.81	$3.81	43,083
2015-12-16	$3.79	$3.92	$3.70	$3.83	$3.83	22,397
2015-12-15	$3.81	$3.84	$3.71	$3.79	$3.79	20,102
2015-12-14	$3.80	$3.87	$3.75	$3.77	$3.77	97,227
2015-12-11	$3.80	$3.85	$3.79	$3.81	$3.81	29,376
2015-12-10	$3.91	$3.97	$3.83	$3.83	$3.83	132,260
2015-12-09	$3.85	$4.00	$3.85	$3.91	$3.91	29,142
2015-12-08	$3.85	$3.92	$3.85	$3.85	$3.85	21,861
2015-12-07	$3.96	$3.99	$3.90	$3.91	$3.91	32,452
2015-12-04	$4.05	$4.05	$3.95	$3.97	$3.97	69,828
2015-12-03	$4.00	$4.11	$3.90	$4.05	$4.05	60,378
2015-12-02	$3.99	$4.09	$3.92	$3.98	$3.98	18,904
2015-12-01	$3.93	$4.12	$3.90	$4.06	$4.06	25,914
2015-11-30	$3.86	$3.94	$3.76	$3.93	$3.93	47,826
2015-11-27	$3.87	$3.87	$3.75	$3.86	$3.86	31,348
2015-11-25	$3.81	$4.07	$3.81	$3.87	$3.87	20,190
2015-11-24	$3.80	$3.87	$3.80	$3.82	$3.82	24,425
2015-11-23	$3.94	$3.95	$3.76	$3.81	$3.81	34,703
2015-11-20	$3.80	$4.00	$3.68	$3.99	$3.99	30,158
2015-11-19	$3.85	$3.85	$3.65	$3.80	$3.80	40,141
2015-11-18	$3.55	$3.93	$3.54	$3.85	$3.85	155,504
2015-11-17	$3.52	$3.64	$3.51	$3.55	$3.55	134,836
2015-11-16	$3.50	$3.52	$3.50	$3.50	$3.50	21,083
2015-11-13	$3.54	$3.54	$3.50	$3.50	$3.50	22,378
2015-11-12	$3.60	$3.63	$3.54	$3.54	$3.54	27,810
2015-11-11	$3.60	$3.61	$3.59	$3.60	$3.60	77,353
2015-11-10	$3.61	$3.63	$3.60	$3.60	$3.60	39,426
2015-11-09	$3.60	$3.62	$3.59	$3.60	$3.60	33,129
2015-11-06	$3.66	$3.66	$3.60	$3.60	$3.60	16,590
2015-11-05	$3.70	$3.73	$3.68	$3.68	$3.68	26,112
2015-11-04	$3.77	$3.77	$3.70	$3.71	$3.71	53,241
2015-11-03	$3.77	$3.80	$3.73	$3.75	$3.75	25,140
2015-11-02	$3.78	$3.82	$3.75	$3.75	$3.75	27,925
2015-10-30	$3.75	$3.80	$3.75	$3.75	$3.75	75,905
2015-10-29	$3.76	$3.80	$3.75	$3.75	$3.75	51,486
2015-10-28	$3.75	$3.81	$3.75	$3.77	$3.77	87,444
2015-10-27	$3.86	$3.90	$3.75	$3.76	$3.76	174,962
2015-10-26	$3.91	$3.98	$3.87	$3.94	$3.94	51,070
2015-10-23	$3.95	$4.02	$3.91	$3.94	$3.94	15,368
2015-10-22	$3.98	$3.98	$3.86	$3.92	$3.92	67,298
2015-10-21	$3.89	$3.95	$3.84	$3.94	$3.94	55,427
2015-10-20	$3.83	$3.91	$3.79	$3.86	$3.86	33,946
2015-10-19	$3.88	$3.90	$3.83	$3.86	$3.86	31,309
2015-10-16	$3.96	$3.96	$3.90	$3.91	$3.91	37,989
2015-10-15	$3.92	$4.02	$3.88	$4.00	$4.00	31,369
2015-10-14	$4.07	$4.07	$3.90	$3.92	$3.92	7,337
2015-10-13	$3.94	$4.14	$3.90	$3.93	$3.93	47,877
2015-10-12	$3.96	$3.98	$3.88	$3.92	$3.92	14,929
2015-10-09	$4.00	$4.08	$3.90	$3.98	$3.98	21,335
2015-10-08	$4.02	$4.08	$3.99	$4.00	$4.00	30,457
2015-10-07	$3.93	$4.11	$3.93	$4.05	$4.05	21,168
2015-10-06	$4.00	$4.04	$3.90	$3.96	$3.96	23,422
2015-10-05	$4.05	$4.10	$3.99	$4.03	$4.03	18,464
2015-10-02	$4.08	$4.28	$3.93	$4.05	$4.05	39,295
2015-10-01	$3.75	$4.42	$3.74	$4.28	$4.28	101,733
2015-09-30	$3.94	$3.94	$3.72	$3.77	$3.77	41,342
2015-09-29	$3.97	$4.01	$3.87	$3.90	$3.90	19,320
2015-09-28	$3.97	$4.02	$3.91	$3.98	$3.98	56,228
2015-09-25	$4.04	$4.04	$3.93	$3.97	$3.97	57,205
2015-09-24	$4.02	$4.05	$3.93	$3.98	$3.98	113,484
2015-09-23	$4.05	$4.12	$3.99	$4.06	$4.06	53,715
2015-09-22	$4.18	$4.23	$4.00	$4.02	$4.02	144,336
2015-09-21	$4.28	$4.33	$4.17	$4.18	$4.18	48,990
2015-09-18	$4.09	$4.29	$4.01	$4.28	$4.28	96,797
2015-09-17	$4.27	$4.27	$4.16	$4.17	$4.17	75,534
2015-09-16	$4.21	$4.27	$4.21	$4.22	$4.22	43,617
2015-09-15	$3.82	$4.27	$3.71	$4.21	$4.21	133,017
2015-09-14	$3.95	$3.97	$3.87	$3.87	$3.87	78,609
2015-09-11	$3.88	$4.05	$3.74	$3.94	$3.94	61,284
2015-09-10	$3.82	$4.09	$3.68	$3.92	$3.92	357,467
2015-09-09	$3.72	$4.00	$3.61	$3.87	$3.87	269,768
2015-09-08	$3.76	$3.76	$3.65	$3.68	$3.68	93,626
2015-09-04	$3.50	$3.72	$3.50	$3.70	$3.70	51,206
2015-09-03	$3.52	$3.63	$3.50	$3.51	$3.51	319,223
2015-09-02	$3.60	$3.63	$3.50	$3.53	$3.53	87,874

PRGX Global Inc (PRGX) News Headlines

Recent PRGX Global Inc (PRGX) News

Similar Companies to PRGX Global Inc (PRGX) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

PRGX Global Inc (PRGX) Exchange: NYSE