Pioneer Railcorp (PRRR) Stock

Data as of May 2, 2025

$18.80 ($0.04) 0.21%

Pioneer Railcorp - Daily Information

Click for more stock information on Pioneer Railcorp.

Daily Information	Data
Date	May 2, 2025
Open	$18.80
Previous Close	$18.80
High	$18.80
Low	$18.80
Adjusted Open	$18.80
Previous Adjusted Close	$18.80
Adjusted High	$18.80
Adjusted Low	$18.80

About Pioneer Railcorp (PRRR)

Pioneer Railcorp is a railroad holding company that owns short line railroads and several other railroad related businesses, including a railroad equipment company and a contract switching services company. Railroad transportation is provided by the Company's wholly owned short line railroad subsidiaries (Pioneer Lines). Pioneer Lines rail system is primarily devoted to carrying freight and consists of 23 rail operations in 12 states with over 600 miles of track serving over 100 customers. Pioneer Lines are managed by Pioneer Railroad Services, Inc., a wholly owned subsidiary of Pioneer Railcorp. Pioneer Railcorp offers a range of services for the railroad industry, which include switching services, railcar storage, railcar repair, railcar cleaning and railcar leasing. In January 2013, the Company purchased the rail line formerly known as the Maumee & Western Railroad Corporation.

Invest in Pioneer Railcorp (PRRR)

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!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Pioneer Railcorp (PRRR)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-07-31	$18.80	$18.80	$18.80	$18.80	$18.80	1,300
2019-07-30	$18.76	$18.76	$18.75	$18.76	$18.76	9,900
2019-07-29	$18.76	$18.76	$18.75	$18.76	$18.76	9,900
2019-07-26	$18.76	$18.76	$18.75	$18.76	$18.76	9,890
2019-07-25	$18.76	$18.76	$18.76	$18.76	$18.76	0
2019-07-24	$18.76	$18.76	$18.76	$18.76	$18.76	2,000
2019-07-23	$18.76	$18.79	$18.75	$18.75	$18.75	7,809
2019-07-22	$18.75	$18.75	$18.75	$18.75	$18.75	250
2019-07-19	$18.70	$18.70	$18.70	$18.70	$18.70	0
2019-07-18	$18.70	$18.70	$18.70	$18.70	$18.70	780
2019-07-17	$18.65	$18.65	$18.65	$18.65	$18.65	1,530
2019-07-16	$18.65	$18.70	$18.65	$18.70	$18.70	283
2019-07-15	$18.65	$18.70	$18.65	$18.70	$18.70	1,580
2019-07-12	$18.60	$18.60	$18.60	$18.60	$18.60	1,270
2019-07-11	$18.55	$18.55	$18.55	$18.55	$18.55	1,517
2019-07-10	$18.55	$18.55	$18.30	$18.30	$18.30	4,860
2019-07-09	$18.56	$18.56	$18.28	$18.28	$18.28	4,460
2019-07-08	$18.55	$18.55	$18.55	$18.55	$18.55	0
2019-07-05	$18.55	$18.55	$18.55	$18.55	$18.55	0
2019-07-03	$18.55	$18.55	$18.55	$18.55	$18.55	220
2019-07-02	$18.26	$18.26	$18.26	$18.26	$18.26	50
2019-07-01	$18.51	$18.51	$18.26	$18.26	$18.26	3,483
2019-06-28	$18.53	$18.53	$18.53	$18.53	$18.53	0
2019-06-27	$18.53	$18.53	$18.53	$18.53	$18.53	0
2019-06-26	$18.50	$18.53	$18.47	$18.53	$18.53	900
2019-06-25	$18.50	$18.50	$18.50	$18.50	$18.50	1
2019-06-24	$18.50	$18.50	$18.50	$18.50	$18.50	0
2019-06-21	$18.51	$18.51	$18.50	$18.50	$18.50	810
2019-06-20	$18.47	$18.47	$18.47	$18.47	$18.47	250
2019-06-18	$18.48	$18.48	$18.48	$18.48	$18.48	0
2019-06-17	$18.43	$18.48	$18.43	$18.48	$18.48	210
2019-06-14	$18.43	$18.43	$18.43	$18.43	$18.43	0
2019-06-13	$18.42	$18.49	$18.42	$18.43	$18.43	1,473
2019-06-12	$18.37	$18.37	$18.37	$18.37	$18.37	0
2019-06-11	$18.23	$18.37	$18.23	$18.37	$18.37	600
2019-06-10	$18.33	$18.33	$18.23	$18.23	$18.23	500
2019-06-07	$18.28	$18.28	$18.28	$18.28	$18.28	2
2019-06-06	$18.25	$18.31	$18.25	$18.28	$18.28	300
2019-06-05	$18.39	$18.39	$18.20	$18.35	$18.35	1,889
2019-06-04	$18.40	$18.40	$18.30	$18.30	$18.30	6,249
2019-06-03	$18.40	$18.40	$18.23	$18.30	$18.30	4,451
2019-05-31	$18.35	$18.35	$18.30	$18.30	$18.30	998
2019-05-30	$18.38	$18.38	$18.30	$18.30	$18.30	2,592
2019-05-29	$18.30	$18.35	$18.30	$18.35	$18.35	818
2019-05-28	$18.35	$18.38	$18.21	$18.30	$18.30	3,066
2019-05-24	$18.35	$18.35	$18.35	$18.35	$18.35	0
2019-05-23	$18.20	$18.35	$18.20	$18.35	$18.35	2,000
2019-05-22	$18.25	$18.35	$18.25	$18.35	$18.35	2,821
2019-05-21	$18.30	$18.33	$18.20	$18.25	$18.25	5,875
2019-05-20	$18.35	$18.40	$18.30	$18.35	$18.35	1,773
2019-05-17	$18.02	$18.48	$18.02	$18.35	$18.35	16,627
2019-05-16	$9.37	$9.49	$9.37	$9.37	$9.37	624
2019-05-15	$9.25	$9.25	$9.25	$9.25	$9.25	0
2019-05-14	$9.25	$9.25	$9.25	$9.25	$9.25	0
2019-05-13	$9.45	$9.45	$9.25	$9.25	$9.25	400
2019-05-10	$9.35	$9.35	$9.35	$9.35	$9.35	0
2019-05-09	$9.35	$9.35	$9.35	$9.35	$9.35	0
2019-05-08	$9.35	$9.35	$9.30	$9.35	$9.35	2,100
2019-05-07	$9.36	$9.36	$9.36	$9.36	$9.36	107
2019-05-06	$9.45	$9.45	$9.45	$9.45	$9.45	0
2019-05-03	$9.45	$9.45	$9.45	$9.45	$9.45	99
2019-05-02	$9.45	$9.45	$9.45	$9.45	$9.45	0
2019-05-01	$9.45	$9.45	$9.45	$9.45	$9.45	0
2019-04-30	$9.45	$9.45	$9.45	$9.45	$9.45	0
2019-04-29	$9.45	$9.45	$9.45	$9.45	$9.45	0
2019-04-26	$9.85	$9.85	$8.53	$9.45	$9.45	3,205
2019-04-25	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-04-24	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-04-23	$9.89	$9.89	$9.89	$9.89	$9.89	100
2019-04-22	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-04-18	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-04-17	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-04-15	$9.89	$9.93	$9.89	$9.89	$9.89	5,180
2019-04-12	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-04-11	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-04-10	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-04-09	$9.91	$9.91	$9.91	$9.91	$9.91	10
2019-04-08	$10.10	$10.30	$9.91	$9.91	$9.91	915
2019-04-05	$10.25	$10.25	$9.85	$9.85	$9.85	1,000
2019-04-04	$10.38	$10.50	$10.38	$10.50	$10.50	400
2019-04-03	$10.28	$10.28	$10.28	$10.28	$10.28	0
2019-04-02	$10.08	$10.29	$9.10	$10.28	$10.28	4,700
2019-04-01	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-29	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-28	$11.15	$11.15	$11.15	$11.15	$11.15	2
2019-03-27	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-26	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-25	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-22	$11.15	$11.15	$11.15	$11.15	$11.15	90
2019-03-21	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-20	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-03-18	$11.15	$11.15	$11.15	$11.15	$11.15	92
2019-03-15	$10.80	$13.00	$10.80	$11.15	$11.15	3,300
2019-03-14	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-03-13	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-03-12	$10.00	$10.00	$9.75	$10.00	$10.00	1,242
2019-03-11	$10.00	$10.00	$10.00	$10.00	$10.00	402
2019-03-08	$11.00	$11.00	$11.00	$11.00	$11.00	0
2019-03-07	$11.00	$11.00	$11.00	$11.00	$11.00	0
2019-03-06	$11.00	$11.00	$11.00	$11.00	$11.00	1
2019-03-05	$11.00	$11.00	$11.00	$11.00	$11.00	0
2019-03-04	$11.00	$11.00	$11.00	$11.00	$11.00	0
2019-03-01	$10.95	$11.00	$10.95	$11.00	$11.00	1,000
2019-02-28	$10.01	$10.01	$10.01	$10.01	$10.01	135
2019-02-27	$10.01	$10.01	$10.01	$10.01	$10.01	55
2019-02-26	$10.01	$10.01	$10.01	$10.01	$10.01	0
2019-02-25	$10.21	$10.21	$10.01	$10.01	$10.01	200
2019-02-21	$10.01	$10.01	$10.01	$10.01	$10.01	40
2019-02-20	$10.01	$10.01	$10.01	$10.01	$10.01	100
2019-02-19	$10.10	$10.10	$10.10	$10.10	$10.10	61
2019-02-15	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-02-14	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-02-13	$11.00	$11.00	$10.10	$10.10	$10.10	1,320
2019-02-12	$10.00	$10.00	$10.00	$10.00	$10.00	49
2019-02-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-07	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-06	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-05	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-04	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-01	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-31	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-30	$10.00	$10.00	$10.00	$10.00	$10.00	60
2019-01-29	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-28	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-25	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-24	$10.00	$10.00	$10.00	$10.00	$10.00	6
2019-01-23	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-22	$10.00	$10.00	$10.00	$10.00	$10.00	36
2019-01-18	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-17	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-16	$10.00	$10.00	$10.00	$10.00	$10.00	1
2019-01-15	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-01-14	$9.85	$10.00	$9.85	$10.00	$10.00	300
2019-01-11	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-01-10	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-01-09	$9.70	$9.70	$9.70	$9.70	$9.70	600
2019-01-08	$9.75	$9.75	$9.75	$9.75	$9.75	70
2019-01-07	$9.75	$9.88	$9.75	$9.75	$9.75	711
2019-01-04	$10.00	$10.00	$10.00	$10.00	$10.00	510
2019-01-03	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-12-28	$9.80	$9.80	$9.80	$9.80	$9.80	5
2018-12-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-12-26	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-12-24	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-12-21	$9.90	$9.90	$9.80	$9.80	$9.80	600
2018-12-20	$9.90	$9.90	$9.75	$9.75	$9.75	400
2018-12-19	$10.01	$10.01	$9.50	$9.50	$9.50	508
2018-12-18	$9.90	$9.90	$9.90	$9.90	$9.90	13
2018-12-17	$10.10	$10.10	$9.90	$9.90	$9.90	1,928
2018-12-14	$10.11	$10.11	$10.11	$10.11	$10.11	130
2018-12-13	$10.30	$10.30	$10.11	$10.11	$10.11	307
2018-12-12	$11.00	$11.00	$11.00	$11.00	$11.00	0
2018-12-11	$11.00	$11.00	$11.00	$11.00	$10.90	415
2018-12-10	$10.65	$10.65	$10.05	$10.25	$10.16	3,830
2018-12-07	$10.89	$10.89	$10.89	$10.89	$10.79	20
2018-12-04	$10.89	$10.89	$10.89	$10.89	$10.79	10
2018-12-03	$10.89	$10.89	$10.89	$10.89	$10.79	0
2018-11-30	$10.89	$10.89	$10.89	$10.89	$10.79	0
2018-11-29	$10.89	$10.89	$10.89	$10.89	$10.79	0
2018-11-28	$10.75	$10.89	$10.63	$10.89	$10.79	1,100
2018-11-27	$10.48	$10.48	$10.48	$10.48	$10.39	0
2018-11-26	$10.55	$10.55	$10.48	$10.48	$10.38	200
2018-11-21	$10.70	$10.70	$10.70	$10.70	$10.60	0
2018-11-20	$10.70	$10.70	$10.70	$10.70	$10.60	46
2018-11-19	$10.70	$10.70	$10.70	$10.70	$10.60	0
2018-11-16	$10.70	$10.70	$10.70	$10.70	$10.60	0
2018-11-15	$10.70	$10.70	$10.60	$10.70	$10.60	1,070
2018-11-14	$10.75	$10.75	$10.75	$10.75	$10.65	0
2018-11-13	$10.10	$10.75	$9.35	$10.75	$10.65	3,645
2018-11-12	$10.88	$11.00	$10.88	$11.00	$10.90	200
2018-11-09	$12.00	$12.00	$10.75	$10.75	$10.65	1,100
2018-11-08	$11.20	$11.20	$11.20	$11.20	$11.10	20
2018-11-07	$11.20	$11.20	$11.20	$11.20	$11.10	0
2018-11-06	$11.20	$11.20	$11.20	$11.20	$11.10	0
2018-11-05	$11.20	$11.20	$11.20	$11.20	$11.10	2
2018-11-02	$11.40	$11.40	$11.20	$11.20	$11.10	1,100
2018-11-01	$11.10	$11.10	$11.10	$11.10	$11.00	0
2018-10-31	$11.10	$11.10	$11.10	$11.10	$11.00	0
2018-10-30	$13.01	$13.01	$11.10	$11.10	$11.00	1,192
2018-10-29	$12.05	$12.05	$12.05	$12.05	$11.94	725
2018-10-26	$12.05	$12.05	$12.05	$12.05	$11.94	0
2018-10-25	$12.05	$12.05	$12.05	$12.05	$11.94	0
2018-10-24	$12.05	$12.05	$12.05	$12.05	$11.94	0
2018-10-23	$12.05	$12.05	$12.05	$12.05	$11.94	0
2018-10-22	$12.05	$12.05	$12.05	$12.05	$11.94	1
2018-10-19	$12.05	$12.05	$12.05	$12.05	$11.94	0
2018-10-18	$12.05	$12.05	$12.05	$12.05	$11.94	0
2018-10-17	$12.05	$12.05	$12.05	$12.05	$11.94	300
2018-10-16	$12.01	$12.01	$12.01	$12.01	$11.90	0
2018-10-15	$12.01	$12.01	$12.01	$12.01	$11.90	100
2018-10-12	$12.05	$12.05	$12.05	$12.05	$11.94	100
2018-10-11	$12.00	$12.00	$12.00	$12.00	$11.89	0
2018-10-10	$12.00	$12.00	$12.00	$12.00	$11.89	0
2018-10-09	$11.85	$12.00	$11.85	$12.00	$11.89	200
2018-10-08	$11.70	$11.70	$11.70	$11.70	$11.59	405
2018-10-05	$11.70	$11.70	$11.70	$11.70	$11.59	400
2018-10-04	$11.35	$11.35	$11.35	$11.35	$11.25	0
2018-10-03	$11.35	$11.35	$11.35	$11.35	$11.25	0
2018-10-02	$11.35	$11.35	$11.35	$11.35	$11.25	96
2018-10-01	$11.35	$11.35	$11.35	$11.35	$11.25	4
2018-09-28	$11.40	$11.40	$11.35	$11.35	$11.25	1,566
2018-09-27	$11.30	$11.30	$11.30	$11.30	$11.20	0
2018-09-26	$11.30	$11.30	$11.30	$11.30	$11.20	30
2018-09-25	$11.30	$11.30	$11.30	$11.30	$11.20	100
2018-09-24	$11.25	$11.25	$11.25	$11.25	$11.15	102
2018-09-21	$11.25	$11.25	$11.25	$11.25	$11.15	0
2018-09-20	$11.25	$11.25	$11.25	$11.25	$11.15	0
2018-09-19	$11.25	$11.25	$11.25	$11.25	$11.15	200
2018-09-18	$11.25	$11.25	$11.25	$11.25	$11.15	0
2018-09-17	$11.25	$11.25	$11.25	$11.25	$11.15	1,004
2018-09-14	$11.25	$11.25	$11.25	$11.25	$11.15	0
2018-09-13	$11.25	$11.25	$11.25	$11.25	$11.15	5
2018-09-12	$11.25	$11.25	$11.25	$11.25	$11.15	200
2018-09-11	$11.30	$11.30	$11.25	$11.25	$11.15	1,000
2018-09-10	$12.00	$12.00	$11.80	$11.80	$11.69	672
2018-09-07	$12.00	$12.00	$12.00	$12.00	$11.89	250
2018-09-06	$12.00	$12.00	$12.00	$12.00	$11.89	400
2018-09-05	$12.00	$12.10	$12.00	$12.10	$11.99	300
2018-09-04	$12.10	$12.10	$12.10	$12.10	$11.99	200
2018-08-31	$11.80	$12.10	$11.80	$12.00	$11.89	2,442
2018-08-30	$11.50	$11.50	$11.40	$11.40	$11.30	300
2018-08-29	$11.05	$11.50	$10.75	$11.50	$11.40	7,701
2018-08-28	$11.05	$11.05	$11.05	$11.05	$10.95	204
2018-08-27	$10.75	$10.75	$10.75	$10.75	$10.65	104
2018-08-24	$12.00	$12.00	$12.00	$12.00	$11.89	10
2018-08-23	$12.00	$12.00	$12.00	$12.00	$11.89	10
2018-08-22	$12.00	$12.00	$12.00	$12.00	$11.89	100
2018-08-21	$10.70	$10.70	$10.70	$10.70	$10.60	300
2018-08-20	$10.55	$10.65	$10.55	$10.65	$10.55	1,500
2018-08-17	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-08-16	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-08-15	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-08-14	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-08-13	$10.40	$10.40	$10.40	$10.40	$10.31	72
2018-08-10	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-08-09	$10.38	$10.40	$10.38	$10.40	$10.31	812
2018-08-08	$10.50	$10.50	$10.50	$10.50	$10.41	114
2018-08-07	$10.33	$10.40	$10.33	$10.40	$10.31	1,200
2018-08-06	$10.35	$10.35	$10.35	$10.35	$10.26	86
2018-08-03	$10.35	$10.35	$10.35	$10.35	$10.26	210
2018-08-02	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-08-01	$10.40	$10.40	$10.40	$10.40	$10.31	95
2018-07-31	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-07-30	$10.40	$10.40	$10.40	$10.40	$10.31	500
2018-07-27	$10.35	$10.35	$10.35	$10.35	$10.26	0
2018-07-26	$10.35	$10.35	$10.35	$10.35	$10.26	0
2018-07-25	$10.35	$10.35	$10.35	$10.35	$10.26	50
2018-07-24	$10.35	$10.35	$10.35	$10.35	$10.26	0
2018-07-23	$10.30	$10.35	$10.30	$10.35	$10.26	2,050
2018-07-20	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-07-19	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-07-18	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-07-17	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-07-16	$10.30	$10.30	$10.30	$10.30	$10.21	8
2018-07-13	$10.30	$10.30	$10.30	$10.30	$10.21	100
2018-07-12	$10.25	$10.25	$10.25	$10.25	$10.16	0
2018-07-11	$10.25	$10.25	$10.25	$10.25	$10.16	0
2018-07-10	$10.25	$10.25	$10.25	$10.25	$10.16	50
2018-07-09	$10.25	$10.25	$10.25	$10.25	$10.16	127
2018-07-06	$10.25	$10.25	$10.25	$10.25	$10.16	0
2018-07-05	$10.25	$10.25	$10.25	$10.25	$10.16	0
2018-07-03	$10.25	$10.25	$10.25	$10.25	$10.16	0
2018-07-02	$10.25	$10.25	$10.25	$10.25	$10.16	2
2018-06-29	$10.25	$10.25	$10.25	$10.25	$10.16	200
2018-06-28	$10.32	$10.32	$10.32	$10.32	$10.23	25
2018-06-27	$10.32	$10.32	$10.32	$10.32	$10.23	0
2018-06-26	$10.32	$10.32	$10.32	$10.32	$10.23	0
2018-06-25	$10.32	$10.32	$10.32	$10.32	$10.23	0
2018-06-22	$10.32	$10.32	$10.32	$10.32	$10.23	100
2018-06-21	$10.32	$10.32	$10.32	$10.32	$10.23	0
2018-06-20	$10.33	$10.33	$10.32	$10.32	$10.23	334
2018-06-19	$10.35	$10.35	$10.35	$10.35	$10.26	0
2018-06-18	$10.35	$10.35	$10.35	$10.35	$10.26	0
2018-06-15	$10.35	$10.35	$10.35	$10.35	$10.26	0
2018-06-14	$10.35	$10.35	$10.35	$10.35	$10.26	1,000
2018-06-13	$10.40	$10.40	$10.40	$10.40	$10.31	8
2018-06-12	$10.40	$10.40	$10.40	$10.40	$10.31	0
2018-06-11	$10.32	$10.45	$10.32	$10.40	$10.31	1,900
2018-06-08	$10.50	$10.50	$10.30	$10.30	$10.21	1,870
2018-06-07	$10.50	$10.50	$10.50	$10.50	$10.41	3,678
2018-06-06	$10.50	$10.50	$10.50	$10.50	$10.41	2,500
2018-06-05	$10.50	$10.50	$10.50	$10.50	$10.41	5
2018-06-04	$10.25	$10.70	$10.25	$10.50	$10.41	3,330
2018-06-01	$10.20	$10.20	$10.20	$10.20	$10.11	0
2018-05-31	$10.20	$10.20	$10.20	$10.20	$10.11	100
2018-05-30	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-05-29	$10.25	$10.30	$10.20	$10.30	$10.21	556
2018-05-25	$10.28	$10.28	$10.28	$10.28	$10.19	0
2018-05-24	$10.28	$10.28	$10.28	$10.28	$10.18	1
2018-05-23	$10.35	$10.35	$10.28	$10.28	$10.18	400
2018-05-22	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-05-21	$10.30	$10.30	$10.30	$10.30	$10.21	39
2018-05-18	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-05-17	$10.30	$10.30	$10.30	$10.30	$10.21	200
2018-05-16	$10.75	$10.75	$10.75	$10.75	$10.65	100
2018-05-15	$10.85	$10.85	$10.85	$10.85	$10.75	127
2018-05-14	$10.15	$10.15	$10.15	$10.15	$10.06	100
2018-05-11	$10.17	$10.17	$10.17	$10.17	$10.08	0
2018-05-10	$10.17	$10.17	$10.17	$10.17	$10.08	100
2018-05-09	$10.05	$10.15	$10.05	$10.15	$10.06	1,000
2018-05-08	$10.05	$10.05	$10.05	$10.05	$9.96	0
2018-05-07	$10.05	$10.05	$10.05	$10.05	$9.96	300
2018-05-04	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-05-03	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-05-02	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-05-01	$10.20	$10.30	$10.20	$10.30	$10.21	733
2018-04-30	$10.00	$10.00	$10.00	$10.00	$9.91	0
2018-04-27	$10.00	$10.00	$10.00	$10.00	$9.91	5
2018-04-26	$10.40	$10.40	$10.00	$10.00	$9.91	1,780
2018-04-25	$10.50	$10.50	$10.50	$10.50	$10.41	1,000
2018-04-24	$10.50	$10.50	$10.50	$10.50	$10.41	0
2018-04-23	$10.50	$10.50	$10.50	$10.50	$10.41	0
2018-04-20	$10.50	$10.50	$10.50	$10.50	$10.41	200
2018-04-19	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-04-18	$10.30	$10.30	$10.30	$10.30	$10.21	100
2018-04-17	$10.30	$10.30	$10.30	$10.30	$10.21	5
2018-04-16	$10.30	$10.30	$10.30	$10.30	$10.21	38
2018-04-13	$10.50	$10.50	$10.30	$10.30	$10.21	200
2018-04-12	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-04-11	$10.30	$10.30	$10.30	$10.30	$10.21	10
2018-04-10	$10.20	$10.30	$9.80	$10.30	$10.21	2,600
2018-04-09	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-04-06	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-04-05	$10.55	$10.55	$10.55	$10.55	$10.45	10
2018-04-04	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-04-03	$10.55	$10.55	$10.55	$10.55	$10.45	1
2018-04-02	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-03-29	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-03-28	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-03-27	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-03-26	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-03-23	$10.55	$10.55	$10.55	$10.55	$10.45	0
2018-03-22	$10.38	$10.55	$10.38	$10.55	$10.45	200
2018-03-21	$10.20	$10.20	$10.20	$10.20	$10.11	408
2018-03-20	$10.20	$10.20	$10.05	$10.05	$9.96	200
2018-03-19	$10.20	$10.20	$10.20	$10.20	$10.11	16
2018-03-16	$10.20	$10.20	$10.20	$10.20	$10.11	0
2018-03-15	$10.20	$10.20	$10.20	$10.20	$10.11	0
2018-03-14	$10.20	$10.20	$10.20	$10.20	$10.11	1,000
2018-03-13	$10.00	$10.00	$10.00	$10.00	$9.91	25
2018-03-12	$10.00	$10.00	$10.00	$10.00	$9.91	0
2018-03-09	$10.00	$10.00	$10.00	$10.00	$9.91	60
2018-03-08	$10.00	$10.00	$10.00	$10.00	$9.91	47
2018-03-07	$10.00	$10.00	$10.00	$10.00	$9.91	0
2018-03-06	$10.30	$10.30	$10.00	$10.00	$9.91	831
2018-03-05	$10.05	$10.50	$9.98	$10.50	$10.41	11,200
2018-03-02	$10.10	$10.10	$10.10	$10.10	$10.01	0
2018-03-01	$10.00	$10.10	$10.00	$10.10	$10.01	2,000
2018-02-28	$10.00	$10.00	$10.00	$10.00	$9.91	0
2018-02-27	$10.00	$10.00	$10.00	$10.00	$9.91	0
2018-02-26	$10.00	$10.00	$10.00	$10.00	$9.91	50
2018-02-23	$10.00	$10.00	$10.00	$10.00	$9.91	50
2018-02-22	$10.00	$10.00	$10.00	$10.00	$9.91	0
2018-02-21	$10.29	$10.29	$10.00	$10.00	$9.91	2,105
2018-02-20	$9.96	$9.96	$9.95	$9.95	$9.86	1,005
2018-02-16	$10.20	$10.30	$10.20	$10.20	$10.11	2,000
2018-02-15	$10.20	$10.20	$10.20	$10.20	$10.11	0
2018-02-14	$10.05	$10.20	$9.98	$10.20	$10.11	900
2018-02-13	$9.90	$10.05	$9.90	$9.98	$9.89	800
2018-02-12	$9.90	$10.00	$9.90	$10.00	$9.91	4,000
2018-02-09	$9.90	$9.90	$9.90	$9.90	$9.81	1,500
2018-02-08	$9.90	$9.90	$9.90	$9.90	$9.81	0
2018-02-07	$10.10	$10.10	$9.85	$9.90	$9.81	1,000
2018-02-06	$10.50	$10.50	$10.50	$10.50	$10.41	8
2018-02-05	$10.50	$10.50	$10.50	$10.50	$10.41	200
2018-02-02	$9.70	$9.70	$9.70	$9.70	$9.61	0
2018-02-01	$9.80	$9.80	$9.70	$9.70	$9.61	500
2018-01-31	$9.78	$9.85	$9.70	$9.80	$9.71	2,000
2018-01-30	$10.20	$10.30	$9.70	$9.70	$9.61	3,658
2018-01-29	$10.50	$10.50	$10.20	$10.20	$10.11	254
2018-01-26	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-01-25	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-01-24	$10.30	$10.30	$10.30	$10.30	$10.21	300
2018-01-23	$10.20	$10.20	$10.20	$10.20	$10.11	10
2018-01-22	$10.25	$10.40	$10.06	$10.20	$10.11	2,836
2018-01-19	$10.33	$10.33	$10.33	$10.33	$10.23	50
2018-01-18	$10.25	$10.40	$10.25	$10.33	$10.23	1,800
2018-01-17	$10.44	$10.44	$10.44	$10.44	$10.35	200
2018-01-16	$10.25	$10.44	$10.25	$10.44	$10.35	860
2018-01-12	$10.30	$10.30	$10.30	$10.30	$10.21	0
2018-01-11	$10.25	$10.30	$10.25	$10.30	$10.21	2,140
2018-01-10	$10.15	$10.15	$10.15	$10.15	$10.06	0
2018-01-09	$9.95	$10.15	$9.95	$10.15	$10.06	400
2018-01-08	$10.25	$10.25	$10.25	$10.25	$10.16	103
2018-01-05	$10.25	$10.25	$10.25	$10.25	$10.16	0
2018-01-04	$10.00	$11.00	$9.99	$10.25	$10.16	1,000
2018-01-03	$9.65	$9.65	$9.65	$9.65	$9.56	2
2018-01-02	$9.65	$9.65	$9.65	$9.65	$9.56	5
2017-12-29	$9.65	$9.65	$9.65	$9.65	$9.56	130
2017-12-28	$9.85	$9.90	$9.85	$9.90	$9.81	1,784
2017-12-27	$10.00	$10.00	$10.00	$10.00	$9.91	0
2017-12-26	$10.00	$10.00	$10.00	$10.00	$9.91	0
2017-12-22	$10.20	$10.20	$10.00	$10.00	$9.91	200
2017-12-21	$9.50	$9.60	$9.50	$9.60	$9.51	550
2017-12-20	$9.50	$9.50	$9.50	$9.50	$9.41	1,100
2017-12-19	$10.30	$10.30	$10.30	$10.30	$10.21	10
2017-12-18	$10.30	$10.30	$10.30	$10.30	$10.21	75
2017-12-15	$10.30	$10.30	$10.30	$10.30	$10.21	70
2017-12-14	$10.30	$10.30	$10.30	$10.30	$10.21	0
2017-12-13	$10.30	$10.30	$10.30	$10.30	$10.21	0
2017-12-12	$10.50	$10.50	$10.30	$10.30	$10.21	200
2017-12-11	$9.50	$9.70	$9.50	$9.70	$9.61	1,031
2017-12-08	$9.50	$9.50	$9.50	$9.50	$9.41	100
2017-12-07	$10.00	$10.00	$10.00	$10.00	$9.91	0
2017-12-06	$10.00	$10.00	$10.00	$10.00	$9.91	0
2017-12-05	$10.00	$10.00	$10.00	$10.00	$9.91	1,150
2017-12-04	$9.80	$9.80	$9.80	$9.80	$9.71	0
2017-12-01	$9.80	$9.80	$9.80	$9.80	$9.71	8
2017-11-30	$10.00	$10.00	$9.80	$9.80	$9.71	336
2017-11-29	$10.00	$10.00	$9.80	$9.80	$9.71	292
2017-11-28	$9.15	$9.15	$9.15	$9.15	$9.07	0
2017-11-27	$9.15	$9.15	$9.15	$9.15	$9.07	550
2017-11-24	$9.89	$9.89	$9.89	$9.89	$9.69	100
2017-11-22	$9.40	$9.40	$9.40	$9.40	$9.21	0
2017-11-21	$9.40	$9.40	$9.40	$9.40	$9.21	5
2017-11-20	$9.40	$9.40	$9.40	$9.40	$9.21	0
2017-11-17	$9.00	$9.40	$9.00	$9.40	$9.21	15,800
2017-11-16	$9.45	$9.45	$9.45	$9.45	$9.26	5
2017-11-15	$9.40	$9.40	$9.40	$9.40	$9.21	0
2017-11-14	$9.40	$9.40	$9.40	$9.40	$9.21	0
2017-11-13	$9.40	$9.40	$9.40	$9.40	$9.21	0
2017-11-10	$9.40	$9.40	$9.40	$9.40	$9.21	0
2017-11-09	$9.40	$9.40	$9.40	$9.40	$9.21	200
2017-11-08	$9.94	$9.94	$9.26	$9.26	$9.08	225
2017-11-07	$9.11	$9.11	$9.11	$9.11	$8.93	0
2017-11-06	$9.11	$9.11	$9.11	$9.11	$8.93	0
2017-11-03	$9.55	$10.13	$9.11	$9.11	$8.93	3,000
2017-11-02	$9.25	$9.74	$9.22	$9.74	$9.55	8,200
2017-11-01	$9.00	$9.00	$8.95	$8.97	$8.79	1,562
2017-10-31	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-10-30	$9.00	$9.00	$9.00	$9.00	$8.82	500
2017-10-27	$9.10	$9.10	$9.10	$9.10	$8.92	0
2017-10-26	$9.10	$9.10	$9.10	$9.10	$8.92	0
2017-10-25	$9.10	$9.10	$9.10	$9.10	$8.92	0
2017-10-24	$9.10	$9.10	$9.10	$9.10	$8.92	1,000
2017-10-23	$8.85	$8.85	$8.85	$8.85	$8.68	10
2017-10-20	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-10-19	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-10-18	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-10-17	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-10-16	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-10-13	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-10-12	$8.87	$8.87	$8.85	$8.85	$8.68	800
2017-10-11	$8.93	$8.93	$8.93	$8.93	$8.75	1
2017-10-10	$9.00	$9.00	$8.93	$8.93	$8.75	200
2017-10-09	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-10-06	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-10-05	$9.00	$9.00	$9.00	$9.00	$8.82	40
2017-10-04	$9.00	$9.00	$9.00	$9.00	$8.82	700
2017-10-03	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-10-02	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-09-29	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-09-28	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-09-27	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-09-26	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-09-25	$9.00	$9.00	$9.00	$9.00	$8.82	0
2017-09-22	$9.00	$9.00	$9.00	$9.00	$8.82	100
2017-09-21	$9.00	$9.00	$9.00	$9.00	$8.82	100
2017-09-20	$9.11	$9.11	$9.11	$9.11	$8.93	0
2017-09-19	$9.00	$9.11	$8.85	$9.11	$8.93	772
2017-09-18	$9.11	$9.11	$9.11	$9.11	$8.93	0
2017-09-15	$9.00	$9.11	$9.00	$9.11	$8.93	2,000
2017-09-14	$9.10	$9.10	$9.10	$9.10	$8.92	0
2017-09-13	$8.80	$9.20	$8.80	$9.10	$8.92	5,400
2017-09-12	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-09-11	$8.80	$8.80	$8.80	$8.80	$8.63	84
2017-09-08	$8.80	$8.80	$8.80	$8.80	$8.63	5
2017-09-07	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-09-06	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-09-05	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-09-01	$8.45	$8.90	$8.45	$8.80	$8.63	7,000
2017-08-31	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-08-30	$8.80	$8.80	$8.80	$8.80	$8.63	1,000
2017-08-29	$8.56	$8.56	$8.50	$8.56	$8.39	845
2017-08-28	$8.55	$8.55	$8.55	$8.55	$8.38	0
2017-08-25	$8.45	$8.55	$8.45	$8.55	$8.38	918
2017-08-24	$8.57	$8.57	$8.57	$8.57	$8.40	0
2017-08-23	$8.57	$8.57	$8.57	$8.57	$8.40	0
2017-08-22	$8.57	$8.57	$8.57	$8.57	$8.40	500
2017-08-21	$8.30	$8.30	$8.30	$8.30	$8.14	0
2017-08-18	$8.30	$8.30	$8.30	$8.30	$8.14	0
2017-08-17	$8.30	$8.30	$8.30	$8.30	$8.14	20
2017-08-16	$8.30	$8.30	$8.30	$8.30	$8.14	0
2017-08-15	$8.30	$8.30	$8.30	$8.30	$8.14	0
2017-08-14	$8.30	$8.30	$8.30	$8.30	$8.14	300
2017-08-11	$8.50	$8.50	$8.50	$8.50	$8.33	10
2017-08-10	$8.25	$8.50	$8.22	$8.50	$8.33	6,400
2017-08-09	$8.31	$8.31	$8.31	$8.31	$8.15	300
2017-08-08	$8.40	$8.40	$8.40	$8.40	$8.23	50
2017-08-07	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-08-04	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-08-03	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-08-02	$8.40	$8.40	$8.40	$8.40	$8.23	100
2017-08-01	$8.21	$8.25	$8.21	$8.25	$8.09	300
2017-07-31	$8.40	$8.40	$8.40	$8.40	$8.23	4
2017-07-28	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-07-27	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-07-26	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-07-25	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-07-24	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-07-21	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-07-20	$8.44	$8.44	$8.40	$8.40	$8.23	300
2017-07-19	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-07-18	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-07-17	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-07-14	$8.25	$8.25	$8.19	$8.25	$8.09	5,000
2017-07-13	$8.35	$8.35	$8.35	$8.35	$8.19	0
2017-07-12	$8.25	$8.35	$8.25	$8.35	$8.19	1,501
2017-07-11	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-07-10	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-07-07	$8.25	$8.25	$8.25	$8.25	$8.09	100
2017-07-06	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-07-05	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-07-03	$8.15	$8.15	$8.15	$8.15	$7.99	10
2017-06-30	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-06-29	$8.15	$8.15	$8.15	$8.15	$7.99	32
2017-06-28	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-06-27	$8.20	$8.20	$8.15	$8.15	$7.99	602
2017-06-26	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-06-23	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-06-22	$8.30	$8.30	$8.25	$8.25	$8.09	304
2017-06-21	$8.25	$8.30	$8.00	$8.30	$8.14	4,500
2017-06-20	$8.25	$8.25	$8.25	$8.25	$8.09	200
2017-06-19	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-06-16	$8.25	$8.25	$8.25	$8.25	$8.09	749
2017-06-15	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-06-14	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-06-13	$8.25	$8.25	$8.25	$8.25	$8.09	400
2017-06-12	$8.25	$8.25	$8.25	$8.25	$8.09	100
2017-06-09	$8.25	$8.70	$8.25	$8.60	$8.43	800
2017-06-08	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-06-07	$8.25	$8.25	$8.25	$8.25	$8.09	400
2017-06-06	$8.25	$8.25	$8.25	$8.25	$8.09	1,300
2017-06-05	$8.65	$8.65	$8.65	$8.65	$8.48	0
2017-06-02	$8.65	$8.65	$8.65	$8.65	$8.48	20
2017-06-01	$8.65	$8.65	$8.65	$8.65	$8.48	100
2017-05-31	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-05-30	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-05-26	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-05-25	$8.25	$8.25	$8.25	$8.25	$8.09	1,000
2017-05-24	$8.20	$8.20	$8.20	$8.20	$8.04	0
2017-05-23	$8.20	$8.20	$8.20	$8.20	$8.04	4
2017-05-22	$8.20	$8.20	$8.20	$8.20	$8.04	0
2017-05-19	$8.20	$8.20	$8.20	$8.20	$8.04	0
2017-05-18	$8.20	$8.20	$8.20	$8.20	$8.04	48
2017-05-17	$8.20	$8.20	$8.20	$8.20	$8.04	0
2017-05-16	$8.20	$8.20	$8.20	$8.20	$8.04	500
2017-05-15	$8.20	$8.20	$8.20	$8.20	$8.04	300
2017-05-12	$9.05	$9.05	$9.00	$9.00	$8.82	200
2017-05-11	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-05-10	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-05-09	$8.30	$8.40	$8.30	$8.40	$8.23	205
2017-05-08	$8.36	$8.36	$8.36	$8.36	$8.20	0
2017-05-05	$8.36	$8.36	$8.36	$8.36	$8.20	25
2017-05-04	$8.82	$8.82	$8.36	$8.36	$8.20	2,100
2017-05-03	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-05-02	$8.80	$8.80	$8.80	$8.80	$8.63	10
2017-05-01	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-04-28	$8.80	$8.80	$8.80	$8.80	$8.63	10
2017-04-27	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-04-26	$8.80	$8.80	$8.80	$8.80	$8.63	0
2017-04-25	$8.80	$8.80	$8.80	$8.80	$8.63	100
2017-04-24	$8.61	$8.61	$8.61	$8.61	$8.44	7
2017-04-21	$8.61	$8.61	$8.61	$8.61	$8.44	0
2017-04-20	$8.61	$8.61	$8.61	$8.61	$8.44	0
2017-04-19	$8.61	$8.61	$8.61	$8.61	$8.44	0
2017-04-18	$8.41	$8.61	$8.41	$8.61	$8.44	3,000
2017-04-17	$8.41	$8.41	$8.41	$8.41	$8.24	0
2017-04-13	$8.41	$8.41	$8.41	$8.41	$8.24	58
2017-04-12	$8.41	$8.41	$8.41	$8.41	$8.24	0
2017-04-11	$8.41	$8.41	$8.41	$8.41	$8.24	0
2017-04-10	$8.41	$8.41	$8.41	$8.41	$8.24	100
2017-04-07	$8.25	$8.25	$8.25	$8.25	$8.09	10
2017-04-06	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-04-05	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-04-04	$8.25	$8.25	$8.25	$8.25	$8.09	10
2017-04-03	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-03-31	$8.25	$8.25	$8.25	$8.25	$8.09	0
2017-03-30	$8.25	$8.25	$8.25	$8.25	$8.09	8,600
2017-03-29	$8.20	$8.20	$8.20	$8.20	$8.04	0
2017-03-28	$8.20	$8.20	$8.20	$8.20	$8.04	50
2017-03-27	$8.20	$8.20	$8.20	$8.20	$8.04	100
2017-03-24	$8.40	$8.40	$8.40	$8.40	$8.23	100
2017-03-23	$8.20	$8.20	$8.20	$8.20	$8.04	6,600
2017-03-22	$8.82	$8.82	$8.82	$8.82	$8.65	0
2017-03-21	$8.75	$8.82	$8.75	$8.82	$8.65	200
2017-03-20	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-03-17	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-03-16	$8.15	$8.15	$8.15	$8.15	$7.99	45
2017-03-15	$8.15	$8.15	$8.15	$8.15	$7.99	25
2017-03-14	$8.15	$8.15	$8.15	$8.15	$7.99	600
2017-03-13	$8.85	$8.85	$8.85	$8.85	$8.68	10
2017-03-10	$8.85	$8.85	$8.85	$8.85	$8.68	0
2017-03-09	$8.85	$8.85	$8.85	$8.85	$8.68	3
2017-03-08	$8.85	$8.85	$8.85	$8.85	$8.68	5
2017-03-07	$8.85	$8.85	$8.85	$8.85	$8.68	100
2017-03-06	$8.15	$8.20	$8.15	$8.20	$8.04	8,404
2017-03-03	$8.15	$8.15	$8.15	$8.15	$7.99	10
2017-03-02	$8.15	$8.15	$8.15	$8.15	$7.99	300
2017-03-01	$8.60	$8.60	$8.15	$8.15	$7.99	2,400
2017-02-28	$8.55	$8.55	$8.55	$8.55	$8.38	0
2017-02-27	$8.55	$8.55	$8.55	$8.55	$8.38	0
2017-02-24	$8.55	$8.55	$8.55	$8.55	$8.38	400
2017-02-23	$8.61	$8.65	$8.60	$8.60	$8.43	4,000
2017-02-22	$8.61	$8.61	$8.61	$8.61	$8.44	0
2017-02-21	$8.61	$8.61	$8.61	$8.61	$8.44	43
2017-02-17	$8.61	$8.61	$8.61	$8.61	$8.44	200
2017-02-16	$8.61	$8.61	$8.61	$8.61	$8.44	1
2017-02-15	$8.61	$8.61	$8.61	$8.61	$8.44	0
2017-02-14	$9.05	$9.10	$8.61	$8.61	$8.44	400
2017-02-13	$8.65	$8.65	$8.65	$8.65	$8.48	14
2017-02-10	$8.65	$8.65	$8.65	$8.65	$8.48	35
2017-02-09	$8.65	$8.65	$8.65	$8.65	$8.48	200
2017-02-08	$8.89	$8.89	$8.89	$8.89	$8.71	0
2017-02-07	$8.89	$8.89	$8.89	$8.89	$8.71	300
2017-02-06	$8.71	$8.71	$8.71	$8.71	$8.54	0
2017-02-03	$8.71	$8.71	$8.71	$8.71	$8.54	100
2017-02-02	$8.68	$8.68	$8.68	$8.68	$8.51	100
2017-02-01	$8.50	$8.50	$8.50	$8.50	$8.33	10
2017-01-31	$8.50	$8.50	$8.50	$8.50	$8.33	0
2017-01-30	$8.50	$8.50	$8.50	$8.50	$8.33	50
2017-01-27	$8.50	$8.50	$8.50	$8.50	$8.33	0
2017-01-26	$8.50	$8.50	$8.50	$8.50	$8.33	102
2017-01-25	$8.40	$8.40	$8.40	$8.40	$8.23	0
2017-01-24	$8.40	$8.40	$8.35	$8.40	$8.23	460
2017-01-23	$8.40	$8.40	$8.40	$8.40	$8.23	600
2017-01-20	$8.50	$8.50	$8.50	$8.50	$8.33	721
2017-01-19	$8.30	$8.34	$8.30	$8.34	$8.18	1,401
2017-01-18	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-01-17	$8.15	$8.15	$8.15	$8.15	$7.99	0
2017-01-13	$8.00	$8.15	$8.00	$8.15	$7.99	1,413
2017-01-12	$8.18	$8.18	$8.18	$8.18	$8.02	0
2017-01-11	$8.18	$8.18	$8.18	$8.18	$8.02	600
2017-01-10	$8.34	$8.34	$8.34	$8.34	$8.18	0
2017-01-09	$8.34	$8.34	$8.34	$8.34	$8.18	0
2017-01-06	$8.34	$8.34	$8.34	$8.34	$8.18	20
2017-01-05	$8.34	$8.34	$8.34	$8.34	$8.18	0
2017-01-04	$8.34	$8.34	$8.34	$8.34	$8.18	0
2017-01-03	$8.34	$8.34	$8.34	$8.34	$8.18	0
2016-12-30	$8.34	$8.34	$8.34	$8.34	$8.18	0
2016-12-29	$8.34	$8.34	$8.34	$8.34	$8.18	0
2016-12-28	$8.34	$8.34	$8.34	$8.34	$8.18	112
2016-12-27	$8.34	$8.34	$8.34	$8.34	$8.18	24
2016-12-23	$8.34	$8.34	$8.34	$8.34	$8.18	0
2016-12-22	$8.34	$8.34	$8.34	$8.34	$8.18	0
2016-12-21	$8.00	$8.49	$8.00	$8.34	$8.18	1,550
2016-12-20	$7.78	$7.78	$7.55	$7.65	$7.50	6,800
2016-12-19	$8.10	$8.10	$7.76	$7.76	$7.61	1,200
2016-12-16	$7.80	$7.80	$7.80	$7.80	$7.65	0
2016-12-15	$7.80	$7.80	$7.80	$7.80	$7.65	0
2016-12-14	$7.80	$7.80	$7.80	$7.80	$7.65	8
2016-12-13	$8.50	$8.50	$7.80	$7.80	$7.65	1,809
2016-12-12	$7.95	$7.95	$7.95	$7.95	$7.79	0
2016-12-09	$8.00	$8.00	$7.95	$7.95	$7.79	2,865
2016-12-08	$8.10	$8.10	$8.10	$8.10	$7.94	43
2016-12-07	$8.10	$8.10	$8.10	$8.10	$7.94	0
2016-12-06	$8.10	$8.10	$8.10	$8.10	$7.94	204
2016-12-05	$8.09	$8.09	$8.09	$8.09	$7.93	300
2016-12-02	$8.09	$8.09	$8.09	$8.09	$7.93	56
2016-12-01	$8.09	$8.09	$8.09	$8.09	$7.93	115
2016-11-30	$7.83	$7.83	$7.83	$7.83	$7.68	0
2016-11-29	$7.83	$7.83	$7.83	$7.83	$7.68	0
2016-11-28	$7.83	$7.83	$7.83	$7.83	$7.68	0
2016-11-25	$7.83	$7.83	$7.83	$7.83	$7.58	0
2016-11-23	$7.83	$7.83	$7.83	$7.83	$7.58	100
2016-11-22	$7.85	$7.85	$7.85	$7.85	$7.60	400
2016-11-21	$8.10	$8.10	$8.10	$8.10	$7.84	0
2016-11-18	$7.81	$8.10	$7.81	$8.10	$7.84	300
2016-11-17	$8.00	$8.00	$8.00	$8.00	$7.74	15
2016-11-16	$8.00	$8.00	$8.00	$8.00	$7.74	0
2016-11-15	$7.72	$8.00	$7.72	$8.00	$7.74	2,075
2016-11-14	$7.96	$8.00	$7.96	$8.00	$7.74	1,067
2016-11-11	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-11-10	$7.85	$7.85	$7.85	$7.85	$7.60	12
2016-11-09	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-11-08	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-11-07	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-11-04	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-11-03	$7.85	$7.85	$7.85	$7.85	$7.60	11
2016-11-02	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-11-01	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-10-31	$7.85	$7.85	$7.85	$7.85	$7.60	132
2016-10-28	$7.65	$7.65	$7.65	$7.65	$7.40	0
2016-10-27	$7.65	$7.65	$7.65	$7.65	$7.40	0
2016-10-26	$7.65	$7.65	$7.65	$7.65	$7.40	100
2016-10-25	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-24	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-21	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-20	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-19	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-18	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-17	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-14	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-13	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-12	$7.70	$7.70	$7.70	$7.70	$7.45	0
2016-10-11	$7.70	$7.70	$7.70	$7.70	$7.45	500
2016-10-10	$7.95	$7.95	$7.95	$7.95	$7.69	595
2016-10-07	$8.00	$8.00	$8.00	$8.00	$7.74	0
2016-10-06	$8.00	$8.00	$8.00	$8.00	$7.74	100
2016-10-05	$7.80	$7.80	$7.80	$7.80	$7.55	0
2016-10-04	$7.70	$7.80	$7.70	$7.80	$7.55	1,350
2016-10-03	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-30	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-29	$7.75	$7.75	$7.75	$7.75	$7.50	25
2016-09-28	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-27	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-26	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-23	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-22	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-21	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-20	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-19	$7.75	$7.75	$7.75	$7.75	$7.50	70
2016-09-16	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-15	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-14	$7.75	$7.75	$7.75	$7.75	$7.50	0
2016-09-13	$7.75	$7.75	$7.75	$7.75	$7.50	130
2016-09-12	$7.79	$7.79	$7.79	$7.79	$7.54	0
2016-09-09	$7.79	$7.79	$7.79	$7.79	$7.54	195
2016-09-08	$7.51	$7.51	$7.51	$7.51	$7.27	0
2016-09-07	$7.51	$7.51	$7.51	$7.51	$7.27	0
2016-09-06	$7.51	$7.51	$7.51	$7.51	$7.27	0
2016-09-02	$7.51	$7.51	$7.51	$7.51	$7.27	0
2016-09-01	$7.51	$7.51	$7.51	$7.51	$7.27	0
2016-08-31	$7.51	$7.51	$7.51	$7.51	$7.27	210
2016-08-30	$7.95	$8.00	$7.95	$8.00	$7.74	450
2016-08-29	$8.00	$8.00	$8.00	$8.00	$7.74	0
2016-08-26	$8.00	$8.00	$8.00	$8.00	$7.74	150
2016-08-25	$8.00	$8.00	$8.00	$8.00	$7.74	0
2016-08-24	$8.00	$8.00	$8.00	$8.00	$7.74	100
2016-08-23	$8.00	$8.00	$8.00	$8.00	$7.74	150
2016-08-22	$7.45	$7.45	$7.45	$7.45	$7.21	0
2016-08-19	$7.45	$7.45	$7.45	$7.45	$7.21	3,307
2016-08-18	$7.00	$7.40	$7.00	$7.40	$7.16	200
2016-08-17	$7.00	$7.00	$7.00	$7.00	$6.78	0
2016-08-16	$7.00	$7.00	$7.00	$7.00	$6.78	50
2016-08-15	$7.60	$7.60	$6.41	$7.00	$6.78	4,915
2016-08-12	$8.20	$8.20	$8.20	$8.20	$7.94	1,025
2016-08-11	$8.50	$8.50	$8.50	$8.50	$8.23	0
2016-08-10	$8.50	$8.50	$8.50	$8.50	$8.23	210
2016-08-09	$7.55	$7.55	$7.55	$7.55	$7.31	100
2016-08-08	$7.60	$7.60	$7.60	$7.60	$7.36	10
2016-08-05	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-08-04	$7.50	$7.60	$7.50	$7.60	$7.36	835
2016-08-03	$7.50	$7.50	$7.50	$7.50	$7.26	5
2016-08-02	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-08-01	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-07-29	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-07-28	$7.50	$7.50	$7.50	$7.50	$7.26	3,500
2016-07-27	$7.40	$7.40	$7.40	$7.40	$7.16	0
2016-07-26	$7.40	$7.40	$7.40	$7.40	$7.16	55
2016-07-25	$7.40	$7.40	$7.40	$7.40	$7.16	0
2016-07-22	$7.40	$7.40	$7.40	$7.40	$7.16	0
2016-07-21	$7.45	$7.45	$7.40	$7.40	$7.16	2,600
2016-07-20	$7.41	$7.41	$7.41	$7.41	$7.17	0
2016-07-19	$7.41	$7.60	$7.41	$7.41	$7.17	700
2016-07-18	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-15	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-14	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-13	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-12	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-11	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-08	$7.38	$7.38	$7.38	$7.38	$7.14	0
2016-07-07	$7.38	$7.38	$7.38	$7.38	$7.14	500
2016-07-06	$7.40	$7.40	$7.40	$7.40	$7.16	0
2016-07-05	$7.40	$7.40	$7.40	$7.40	$7.16	15
2016-07-01	$7.40	$7.40	$7.40	$7.40	$7.16	0
2016-06-30	$7.40	$7.40	$7.40	$7.40	$7.16	19
2016-06-29	$7.40	$7.40	$7.40	$7.40	$7.16	0
2016-06-28	$7.40	$7.40	$7.40	$7.40	$7.16	2,000
2016-06-27	$7.45	$7.45	$7.45	$7.45	$7.21	0
2016-06-24	$7.45	$7.45	$7.45	$7.45	$7.21	0
2016-06-23	$7.45	$7.48	$7.45	$7.45	$7.21	12,428
2016-06-22	$7.89	$7.89	$7.45	$7.45	$7.21	690
2016-06-21	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-20	$7.52	$7.52	$7.52	$7.52	$7.28	5
2016-06-17	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-16	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-15	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-14	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-13	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-10	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-09	$7.52	$7.52	$7.52	$7.52	$7.28	7
2016-06-08	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-07	$7.55	$7.55	$7.52	$7.52	$7.28	2,004
2016-06-06	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-03	$7.52	$7.52	$7.52	$7.52	$7.28	0
2016-06-02	$7.52	$7.52	$7.52	$7.52	$7.28	109
2016-06-01	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-31	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-27	$7.53	$7.53	$7.53	$7.53	$7.29	18
2016-05-26	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-25	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-24	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-23	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-20	$7.53	$7.53	$7.53	$7.53	$7.29	35
2016-05-19	$7.53	$7.53	$7.53	$7.53	$7.29	0
2016-05-18	$7.50	$7.53	$7.50	$7.53	$7.29	5,627
2016-05-17	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-05-16	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-05-13	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-05-12	$7.50	$7.50	$7.50	$7.50	$7.26	1,012
2016-05-11	$7.40	$7.40	$7.40	$7.40	$7.16	1,000
2016-05-10	$7.50	$7.50	$7.50	$7.50	$7.26	750
2016-05-09	$7.57	$7.57	$7.35	$7.35	$7.11	1,000
2016-05-06	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-05-05	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-05-04	$7.60	$7.60	$7.60	$7.60	$7.36	73
2016-05-03	$7.60	$7.60	$7.60	$7.60	$7.36	808
2016-05-02	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-04-29	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-04-28	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-04-27	$7.60	$7.60	$7.60	$7.60	$7.36	1,000
2016-04-26	$7.64	$7.64	$7.64	$7.64	$7.39	265
2016-04-25	$7.50	$7.50	$7.50	$7.50	$7.26	1,124
2016-04-22	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-04-21	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-04-20	$7.50	$7.50	$7.50	$7.50	$7.26	2
2016-04-19	$7.50	$7.50	$7.50	$7.50	$7.26	68
2016-04-18	$7.50	$7.50	$7.50	$7.50	$7.26	47
2016-04-15	$7.50	$7.50	$7.25	$7.50	$7.26	1,600
2016-04-14	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-04-13	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-04-12	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-04-11	$7.63	$7.63	$7.50	$7.50	$7.26	2,100
2016-04-08	$7.68	$7.68	$7.68	$7.68	$7.43	100
2016-04-07	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-04-06	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-04-05	$7.60	$7.60	$7.60	$7.60	$7.36	10
2016-04-04	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-04-01	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-03-31	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-03-30	$7.60	$7.60	$7.60	$7.60	$7.36	25
2016-03-29	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-03-28	$7.65	$7.65	$7.60	$7.60	$7.36	465
2016-03-24	$7.61	$7.61	$7.61	$7.61	$7.37	68
2016-03-23	$7.61	$7.61	$7.61	$7.61	$7.37	0
2016-03-22	$7.68	$7.68	$7.61	$7.61	$7.37	500
2016-03-21	$8.10	$8.10	$8.10	$8.10	$7.84	0
2016-03-18	$8.10	$8.10	$8.10	$8.10	$7.84	0
2016-03-17	$8.10	$8.10	$8.10	$8.10	$7.84	0
2016-03-16	$8.10	$8.10	$8.10	$8.10	$7.84	0
2016-03-15	$8.10	$8.10	$8.10	$8.10	$7.84	10
2016-03-14	$8.10	$8.10	$8.10	$8.10	$7.84	0
2016-03-11	$8.10	$8.10	$8.10	$8.10	$7.84	600
2016-03-10	$8.00	$8.00	$8.00	$8.00	$7.74	0
2016-03-09	$8.00	$8.00	$8.00	$8.00	$7.74	25
2016-03-08	$7.55	$8.00	$7.30	$8.00	$7.74	1,707
2016-03-07	$7.70	$8.39	$7.70	$8.39	$8.12	1,300
2016-03-04	$7.70	$7.70	$7.70	$7.70	$7.45	200
2016-03-03	$7.79	$7.79	$7.79	$7.79	$7.54	0
2016-03-02	$7.77	$7.79	$7.77	$7.79	$7.54	800
2016-03-01	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-02-29	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-02-26	$7.21	$7.50	$7.21	$7.50	$7.26	675
2016-02-25	$7.86	$7.86	$7.20	$7.20	$6.97	600
2016-02-24	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-02-23	$7.85	$7.85	$7.85	$7.85	$7.60	30
2016-02-22	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-02-19	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-02-18	$7.85	$7.85	$7.85	$7.85	$7.60	0
2016-02-17	$7.64	$7.85	$7.25	$7.85	$7.60	3,827
2016-02-16	$7.65	$7.65	$7.65	$7.65	$7.40	0
2016-02-12	$7.65	$7.65	$7.65	$7.65	$7.40	60
2016-02-11	$7.65	$7.65	$7.65	$7.65	$7.40	233
2016-02-10	$7.55	$7.55	$7.55	$7.55	$7.31	0
2016-02-09	$7.50	$7.55	$7.24	$7.55	$7.31	3,040
2016-02-08	$7.61	$7.61	$7.61	$7.61	$7.37	0
2016-02-05	$7.50	$7.61	$7.50	$7.61	$7.37	1,500
2016-02-04	$7.69	$7.69	$7.69	$7.69	$7.44	0
2016-02-03	$7.69	$7.69	$7.69	$7.69	$7.44	100
2016-02-02	$7.69	$7.69	$7.69	$7.69	$7.44	300
2016-02-01	$7.62	$7.62	$7.50	$7.50	$7.26	1,457
2016-01-29	$7.48	$7.48	$7.48	$7.48	$7.24	37
2016-01-28	$7.48	$7.48	$7.48	$7.48	$7.24	7
2016-01-27	$7.48	$7.48	$7.48	$7.48	$7.24	10
2016-01-26	$7.48	$7.48	$7.48	$7.48	$7.24	0
2016-01-25	$7.48	$7.48	$7.48	$7.48	$7.24	0
2016-01-22	$7.45	$7.48	$7.45	$7.48	$7.24	563
2016-01-21	$7.79	$7.79	$7.79	$7.79	$7.54	0
2016-01-20	$7.79	$7.79	$7.79	$7.79	$7.54	193
2016-01-19	$7.79	$7.79	$7.79	$7.79	$7.54	132
2016-01-15	$7.45	$7.45	$7.45	$7.45	$7.21	0
2016-01-14	$7.45	$7.45	$7.45	$7.45	$7.21	1
2016-01-13	$7.50	$7.50	$7.45	$7.45	$7.21	2,100
2016-01-12	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-01-11	$7.60	$7.60	$7.60	$7.60	$7.36	0
2016-01-08	$7.60	$7.60	$7.60	$7.60	$7.36	101
2016-01-07	$7.50	$7.50	$7.50	$7.50	$7.26	300
2016-01-06	$7.50	$7.50	$7.50	$7.50	$7.26	1
2016-01-05	$7.50	$7.50	$7.50	$7.50	$7.26	0
2016-01-04	$7.50	$7.50	$7.50	$7.50	$7.26	3
2015-12-31	$7.45	$7.50	$7.45	$7.50	$7.26	510
2015-12-30	$7.40	$7.40	$7.40	$7.40	$7.16	100
2015-12-29	$7.20	$7.20	$7.20	$7.20	$6.97	0
2015-12-28	$7.20	$7.20	$7.20	$7.20	$6.97	60
2015-12-24	$7.20	$7.20	$7.20	$7.20	$6.97	0
2015-12-23	$7.20	$7.20	$7.20	$7.20	$6.97	800
2015-12-22	$7.80	$7.80	$7.20	$7.20	$6.97	800
2015-12-21	$7.66	$7.70	$7.16	$7.70	$7.45	4,900
2015-12-18	$8.20	$8.20	$7.66	$7.66	$7.41	500
2015-12-17	$8.30	$8.30	$8.30	$8.30	$8.03	0
2015-12-16	$8.30	$8.30	$8.30	$8.30	$8.03	10
2015-12-15	$8.30	$8.30	$8.30	$8.30	$8.03	7
2015-12-14	$8.30	$8.30	$8.30	$8.30	$8.03	370
2015-12-11	$7.95	$7.95	$7.95	$7.95	$7.69	60
2015-12-10	$8.00	$8.00	$7.75	$7.95	$7.69	5,723
2015-12-09	$7.66	$8.00	$7.66	$8.00	$7.74	521
2015-12-08	$7.66	$7.66	$7.66	$7.66	$7.41	0
2015-12-07	$7.66	$7.66	$7.66	$7.66	$7.41	0
2015-12-04	$7.66	$7.66	$7.66	$7.66	$7.41	0
2015-12-03	$7.66	$7.66	$7.66	$7.66	$7.41	15
2015-12-02	$8.34	$8.34	$7.66	$7.66	$7.41	853
2015-12-01	$8.39	$8.39	$8.39	$8.39	$8.12	404
2015-11-30	$8.31	$8.31	$8.31	$8.31	$8.04	80
2015-11-27	$8.31	$8.31	$8.31	$8.31	$8.04	0
2015-11-25	$8.31	$8.31	$8.31	$8.31	$8.04	150
2015-11-24	$8.41	$8.41	$8.41	$8.41	$8.04	0
2015-11-23	$8.41	$8.41	$8.41	$8.41	$8.04	150
2015-11-20	$8.32	$8.32	$8.32	$8.32	$7.96	200
2015-11-19	$8.30	$8.30	$8.30	$8.30	$7.94	0
2015-11-18	$8.30	$8.30	$8.30	$8.30	$7.94	0
2015-11-17	$8.30	$8.30	$8.30	$8.30	$7.94	590
2015-11-16	$8.19	$8.19	$8.19	$8.19	$7.83	40
2015-11-13	$8.19	$8.19	$8.19	$8.19	$7.83	109
2015-11-12	$8.19	$8.19	$8.19	$8.19	$7.83	100
2015-11-11	$8.05	$8.05	$8.05	$8.05	$7.70	210
2015-11-10	$8.15	$8.15	$8.15	$8.15	$7.79	100
2015-11-09	$8.05	$8.05	$8.05	$8.05	$7.70	0
2015-11-06	$8.05	$8.05	$8.05	$8.05	$7.70	277
2015-11-05	$8.19	$8.19	$8.19	$8.19	$7.83	500
2015-11-04	$8.15	$8.15	$8.15	$8.15	$7.79	0
2015-11-03	$8.15	$8.15	$8.15	$8.15	$7.79	311
2015-11-02	$8.15	$8.15	$8.15	$8.15	$7.79	500
2015-10-30	$8.10	$8.10	$8.10	$8.10	$7.75	100
2015-10-29	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-28	$8.00	$8.00	$8.00	$8.00	$7.65	100
2015-10-27	$8.02	$8.02	$8.00	$8.00	$7.65	0
2015-10-26	$8.02	$8.02	$8.00	$8.00	$7.65	277
2015-10-23	$8.05	$8.05	$8.05	$8.05	$7.70	495
2015-10-22	$7.99	$7.99	$7.99	$7.99	$7.64	1,770
2015-10-21	$7.99	$7.99	$7.99	$7.99	$7.64	510
2015-10-20	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-19	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-16	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-15	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-14	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-13	$8.00	$8.00	$8.00	$8.00	$7.65	0
2015-10-12	$8.00	$8.00	$8.00	$8.00	$7.65	135
2015-10-09	$8.00	$8.00	$8.00	$8.00	$7.65	288
2015-10-08	$8.00	$8.00	$8.00	$8.00	$7.65	200
2015-10-07	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-10-06	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-10-05	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-10-02	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-10-01	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-30	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-29	$7.80	$7.80	$7.80	$7.80	$7.46	100
2015-09-28	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-25	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-24	$7.80	$7.80	$7.80	$7.80	$7.46	400
2015-09-23	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-22	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-21	$7.80	$7.80	$7.80	$7.80	$7.46	0
2015-09-18	$7.80	$7.80	$7.80	$7.80	$7.46	50
2015-09-17	$7.80	$7.80	$7.80	$7.80	$7.46	155
2015-09-16	$7.90	$7.90	$7.90	$7.90	$7.56	845
2015-09-15	$7.90	$7.90	$7.90	$7.90	$7.56	150
2015-09-14	$7.90	$7.90	$7.90	$7.90	$7.56	155
2015-09-11	$7.90	$7.90	$7.90	$7.90	$7.56	0
2015-09-10	$7.90	$7.90	$7.90	$7.90	$7.56	1,395
2015-09-09	$7.90	$7.90	$7.90	$7.90	$7.56	1,100
2015-09-08	$8.00	$8.00	$8.00	$8.00	$7.65	132
2015-09-04	$7.90	$7.90	$7.90	$7.90	$7.56	0
2015-09-03	$7.90	$7.90	$7.90	$7.90	$7.56	100
2015-09-02	$7.92	$7.92	$7.92	$7.92	$7.57	1,505
2015-09-01	$7.92	$7.92	$7.92	$7.92	$7.57	480
2015-08-31	$7.92	$7.92	$7.92	$7.92	$7.57	900
2015-08-28	$7.95	$7.95	$7.95	$7.95	$7.60	5
2015-08-27	$7.95	$7.95	$7.95	$7.95	$7.60	0
2015-08-26	$7.95	$7.95	$7.95	$7.95	$7.60	100
2015-08-25	$7.95	$7.95	$7.95	$7.95	$7.60	705
2015-08-24	$7.92	$7.92	$7.92	$7.92	$7.57	0

Pioneer Railcorp (PRRR) News Headlines

Recent Pioneer Railcorp (PRRR) News

Similar Companies to Pioneer Railcorp (PRRR) 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	--	--	--

Pioneer Railcorp (PRRR) Exchange: PINK