Power Solutions International Inc (PSIX) Stock

Data as of May 3, 2024

$2.20 ($0.05) 2.33%

Power Solutions International Inc - Daily Information

Click for more stock information on Power Solutions International Inc.

Daily Information	Data
Date	May 3, 2024
Open	$2.19
Previous Close	$2.20
High	$2.22
Low	$2.18
Adjusted Open	$2.19
Previous Adjusted Close	$2.20
Adjusted High	$2.22
Adjusted Low	$2.18

About Power Solutions International Inc (PSIX)

Power Solutions International, Inc. is a global producer and distributor of a ranges of high performance, certified low emission, power systems for original equipment manufacturers of off-highway industrial equipment. The Company's power system configurations range from a basic engine block integrated with appropriate fuel system components to completely packaged power systems that include any combination of cooling systems, electronic systems, air intake systems, fuel systems, housings, power takeoff systems, exhaust systems, hydraulic systems, enclosures, brackets, hoses, tubes and other assembled componentry. The Company's power systems are primarily spark-ignited, running on alternative fuels such as natural gas and propane. The Company designs, develops, manufactures, distributes and provides after-market support for its power systems for industrial OEMs in a range of industries with a diversified set of applications.

Invest in Power Solutions International Inc (PSIX)

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

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Power Solutions International Inc (PSIX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$2.19	$2.22	$2.18	$2.20	$2.20	1,794
2024-05-02	$2.15	$2.15	$2.15	$2.15	$2.15	0
2024-05-01	$2.13	$2.18	$2.12	$2.15	$2.15	5,073
2024-04-30	$2.10	$2.15	$2.00	$2.15	$2.15	97,589
2024-04-29	$2.13	$2.15	$2.10	$2.10	$2.10	5,410
2024-04-26	$2.10	$2.15	$2.00	$2.15	$2.15	5,653
2024-04-25	$2.20	$2.24	$2.00	$2.10	$2.10	21,307
2024-04-24	$2.25	$2.35	$2.25	$2.25	$2.25	3,790
2024-04-23	$2.22	$2.22	$2.20	$2.20	$2.20	5,231
2024-04-22	$2.23	$2.23	$2.23	$2.23	$2.23	8
2024-04-19	$2.23	$2.23	$2.23	$2.23	$2.23	142
2024-04-18	$2.21	$2.21	$2.15	$2.15	$2.15	40,500
2024-04-17	$2.21	$2.21	$2.21	$2.21	$2.21	0
2024-04-16	$2.29	$2.35	$2.21	$2.21	$2.21	5,436
2024-04-15	$2.28	$2.29	$2.11	$2.11	$2.11	5,859
2024-04-12	$2.27	$2.27	$2.21	$2.22	$2.22	6,300
2024-04-11	$2.26	$2.26	$2.26	$2.26	$2.26	187
2024-04-10	$2.35	$2.37	$2.25	$2.26	$2.26	8,002
2024-04-09	$2.40	$2.40	$2.38	$2.38	$2.38	3,010
2024-04-08	$2.37	$2.41	$2.37	$2.41	$2.41	607
2024-04-05	$2.32	$2.42	$2.32	$2.42	$2.42	737
2024-04-04	$2.40	$2.50	$2.30	$2.42	$2.42	418
2024-04-03	$2.35	$2.45	$2.35	$2.45	$2.45	17,136
2024-04-02	$2.35	$2.45	$2.29	$2.45	$2.45	17,136
2024-04-01	$2.35	$2.35	$2.22	$2.22	$2.22	3,958
2024-03-28	$2.45	$2.45	$2.29	$2.29	$2.29	300
2024-03-27	$2.45	$2.45	$2.43	$2.43	$2.43	206
2024-03-26	$2.16	$2.45	$2.08	$2.45	$2.45	14,209
2024-03-25	$2.05	$2.15	$2.00	$2.00	$2.00	7,201
2024-03-22	$2.09	$2.09	$2.00	$2.00	$2.00	1,721
2024-03-21	$2.00	$2.00	$2.00	$2.00	$2.00	430
2024-03-20	$2.16	$2.16	$2.00	$2.01	$2.01	21,884
2024-03-19	$2.19	$2.19	$2.19	$2.19	$2.19	1,000
2024-03-18	$2.15	$2.20	$2.10	$2.20	$2.20	16,052
2024-03-15	$2.12	$2.20	$2.12	$2.16	$2.16	10,421
2024-03-14	$2.10	$2.12	$2.10	$2.12	$2.12	1,123
2024-03-13	$2.00	$2.00	$2.00	$2.00	$2.00	11,052
2024-03-12	$2.20	$2.35	$2.00	$2.11	$2.11	7,795
2024-03-11	$2.10	$2.13	$2.08	$2.11	$2.11	7,795
2024-03-08	$2.09	$2.15	$2.08	$2.08	$2.08	1,787
2024-03-07	$2.07	$2.08	$2.07	$2.08	$2.08	7,802
2024-03-06	$2.36	$2.36	$2.07	$2.08	$2.08	9,415
2024-03-05	$2.10	$2.10	$2.07	$2.10	$2.10	8,632
2024-03-04	$2.10	$2.10	$2.08	$2.08	$2.08	1,689
2024-03-01	$2.00	$2.04	$2.00	$2.04	$2.04	5,214
2024-02-29	$2.05	$2.05	$1.89	$2.04	$2.04	55,898
2024-02-28	$2.10	$2.10	$2.10	$2.10	$2.10	0
2024-02-27	$2.16	$2.16	$2.10	$2.10	$2.10	1,548
2024-02-26	$2.20	$2.20	$2.20	$2.20	$2.20	50
2024-02-23	$2.20	$2.20	$2.16	$2.20	$2.20	20,915
2024-02-22	$2.18	$2.20	$2.18	$2.20	$2.20	5,798
2024-02-21	$2.01	$2.01	$2.01	$2.01	$2.01	100
2024-02-20	$2.00	$2.10	$2.00	$2.00	$2.00	1,176
2024-02-16	$2.20	$2.20	$2.20	$2.20	$2.20	102
2024-02-15	$2.22	$2.22	$2.20	$2.20	$2.20	867
2024-02-14	$2.01	$2.25	$2.01	$2.20	$2.20	3,645
2024-02-13	$2.16	$2.16	$1.99	$2.01	$2.01	1,400
2024-02-12	$2.07	$2.07	$1.97	$1.97	$1.97	2,537
2024-02-09	$2.30	$2.30	$2.00	$2.00	$2.00	46,078
2024-02-08	$2.20	$2.30	$2.04	$2.04	$2.04	2,600
2024-02-07	$2.06	$2.06	$2.05	$2.05	$2.05	3,830
2024-02-06	$2.10	$2.12	$2.08	$2.08	$2.08	13,951
2024-02-05	$2.10	$2.13	$2.10	$2.10	$2.10	20,200
2024-02-02	$2.10	$2.10	$2.10	$2.10	$2.10	0
2024-02-01	$2.10	$2.10	$2.10	$2.10	$2.10	0
2024-01-31	$2.10	$2.10	$2.10	$2.10	$2.10	500
2024-01-30	$2.10	$2.15	$2.08	$2.15	$2.15	11,090
2024-01-29	$2.00	$2.30	$2.00	$2.10	$2.10	30,300
2024-01-26	$2.00	$2.04	$2.00	$2.00	$2.00	9,596
2024-01-25	$2.05	$2.05	$1.75	$1.84	$1.84	3,367
2024-01-24	$1.82	$2.05	$1.80	$2.05	$2.05	8,386
2024-01-23	$1.74	$1.82	$1.70	$1.82	$1.82	6,063
2024-01-22	$1.80	$1.95	$1.77	$1.80	$1.80	3,610
2024-01-19	$1.74	$2.00	$1.74	$2.00	$2.00	893
2024-01-18	$1.85	$1.85	$1.70	$1.85	$1.85	8,988
2024-01-17	$1.80	$1.90	$1.80	$1.80	$1.80	2,259
2024-01-16	$1.99	$1.99	$1.80	$1.85	$1.85	5,160
2024-01-12	$2.00	$2.00	$1.99	$2.00	$2.00	1,122
2024-01-11	$2.00	$2.00	$1.98	$1.99	$1.99	6,324
2024-01-10	$1.98	$2.00	$1.95	$1.95	$1.95	6,787
2024-01-09	$2.00	$2.00	$2.00	$2.00	$2.00	241
2024-01-08	$2.00	$2.00	$1.97	$1.98	$1.98	655
2024-01-05	$1.99	$1.99	$1.99	$1.99	$1.99	155
2024-01-04	$1.97	$1.98	$1.97	$1.98	$1.98	240
2024-01-03	$1.99	$1.99	$1.98	$1.98	$1.98	6,200
2024-01-02	$2.07	$2.07	$1.98	$1.98	$1.98	1,900
2023-12-29	$2.10	$2.23	$1.97	$2.05	$2.05	10,770
2023-12-28	$2.10	$2.10	$2.05	$2.10	$2.10	535
2023-12-27	$2.11	$2.11	$2.06	$2.09	$2.09	2,164
2023-12-26	$2.27	$2.27	$2.11	$2.11	$2.11	2,500
2023-12-22	$2.27	$2.27	$2.27	$2.27	$2.27	18
2023-12-21	$2.27	$2.27	$2.27	$2.27	$2.27	305
2023-12-20	$2.27	$2.27	$2.27	$2.27	$2.27	0
2023-12-19	$2.25	$2.27	$2.25	$2.27	$2.27	3,327
2023-12-18	$2.30	$2.30	$2.25	$2.25	$2.25	46,299
2023-12-15	$2.30	$2.30	$2.30	$2.30	$2.30	0
2023-12-14	$2.15	$2.30	$2.15	$2.30	$2.30	3,690
2023-12-13	$2.25	$2.30	$2.05	$2.30	$2.30	2,659
2023-12-12	$2.04	$2.04	$2.04	$2.04	$2.04	140
2023-12-11	$2.20	$2.25	$2.02	$2.04	$2.04	16,786
2023-12-08	$2.50	$2.50	$2.20	$2.20	$2.20	13,419
2023-12-07	$2.26	$2.65	$2.20	$2.50	$2.50	6,717
2023-12-06	$2.46	$2.46	$2.35	$2.40	$2.40	39,541
2023-12-05	$2.61	$2.65	$2.61	$2.65	$2.65	1,000
2023-12-04	$2.55	$2.75	$2.41	$2.60	$2.60	8,380
2023-12-01	$2.70	$2.75	$2.56	$2.56	$2.56	5,650
2023-11-30	$2.63	$2.80	$2.58	$2.80	$2.80	4,962
2023-11-29	$2.63	$2.63	$2.63	$2.63	$2.63	500
2023-11-28	$2.63	$2.67	$2.63	$2.64	$2.64	1,357
2023-11-27	$2.61	$2.64	$2.55	$2.62	$2.62	8,920
2023-11-24	$2.62	$2.66	$2.60	$2.66	$2.66	1,710
2023-11-22	$2.70	$2.70	$2.65	$2.65	$2.65	200
2023-11-21	$2.79	$2.79	$2.60	$2.60	$2.60	5,000
2023-11-20	$2.76	$2.76	$2.60	$2.60	$2.60	5,508
2023-11-17	$2.81	$2.81	$2.79	$2.79	$2.79	351
2023-11-16	$2.85	$2.85	$2.85	$2.85	$2.85	131
2023-11-15	$2.87	$2.87	$2.75	$2.85	$2.85	1,150
2023-11-14	$2.80	$2.89	$2.80	$2.85	$2.85	9,093
2023-11-13	$2.60	$2.60	$2.60	$2.60	$2.60	1,520
2023-11-10	$2.87	$2.89	$2.80	$2.80	$2.80	42,534
2023-11-09	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-08	$2.90	$2.90	$2.90	$2.90	$2.90	2,892
2023-11-07	$2.85	$2.85	$2.85	$2.85	$2.85	0
2023-11-06	$2.85	$2.85	$2.85	$2.85	$2.85	2,394
2023-11-03	$2.80	$2.85	$2.65	$2.85	$2.85	17,912
2023-11-02	$2.85	$2.85	$2.85	$2.85	$2.85	49
2023-11-01	$2.85	$2.85	$2.85	$2.85	$2.85	17,301
2023-10-31	$2.89	$2.95	$2.85	$2.95	$2.95	8,509
2023-10-30	$2.85	$2.85	$2.85	$2.85	$2.85	0
2023-10-27	$2.85	$2.85	$2.85	$2.85	$2.85	6,696
2023-10-26	$2.85	$2.95	$2.85	$2.85	$2.85	8,093
2023-10-25	$2.87	$2.95	$2.85	$2.85	$2.85	9,702
2023-10-24	$2.85	$2.85	$2.85	$2.85	$2.85	0
2023-10-23	$2.84	$2.85	$2.84	$2.85	$2.85	6,245
2023-10-20	$2.87	$2.90	$2.85	$2.85	$2.85	9,913
2023-10-19	$3.00	$3.00	$2.85	$2.85	$2.85	6,400
2023-10-18	$3.07	$3.07	$3.00	$3.00	$3.00	516
2023-10-17	$3.10	$3.10	$3.00	$3.00	$3.00	3,000
2023-10-16	$3.00	$3.00	$3.00	$3.00	$3.00	700
2023-10-13	$3.10	$3.10	$3.10	$3.10	$3.10	438
2023-10-12	$3.25	$3.25	$3.14	$3.14	$3.14	25,649
2023-10-11	$3.25	$3.25	$3.25	$3.25	$3.25	2,680
2023-10-10	$3.25	$3.25	$3.25	$3.25	$3.25	5,720
2023-10-09	$3.25	$3.25	$3.25	$3.25	$3.25	957
2023-10-06	$3.25	$3.25	$3.25	$3.25	$3.25	3,753
2023-10-05	$3.25	$3.30	$3.25	$3.25	$3.25	951
2023-10-04	$3.26	$3.26	$3.26	$3.26	$3.26	1
2023-10-03	$3.27	$3.27	$3.26	$3.26	$3.26	607
2023-10-02	$3.28	$3.28	$3.28	$3.28	$3.28	0
2023-09-29	$3.28	$3.28	$3.28	$3.28	$3.28	0
2023-09-28	$3.25	$3.28	$3.25	$3.28	$3.28	660
2023-09-27	$3.25	$3.25	$3.25	$3.25	$3.25	1,000
2023-09-26	$3.25	$3.30	$3.25	$3.25	$3.25	9,142
2023-09-25	$3.30	$3.30	$3.30	$3.30	$3.30	2,278
2023-09-22	$3.27	$3.27	$3.25	$3.25	$3.25	3,992
2023-09-21	$3.30	$3.30	$3.25	$3.26	$3.26	9,336
2023-09-20	$3.19	$3.30	$3.15	$3.30	$3.30	2,145
2023-09-19	$3.30	$3.30	$3.27	$3.30	$3.30	1,320
2023-09-18	$3.30	$3.30	$3.30	$3.30	$3.30	5,565
2023-09-15	$3.25	$3.28	$3.25	$3.25	$3.25	5,001
2023-09-14	$3.15	$3.25	$3.15	$3.25	$3.25	5,700
2023-09-13	$3.30	$3.30	$3.30	$3.30	$3.30	28
2023-09-12	$3.30	$3.30	$3.14	$3.30	$3.30	825
2023-09-11	$3.40	$3.40	$3.30	$3.30	$3.30	5,446
2023-09-08	$3.55	$3.55	$3.20	$3.30	$3.30	68,645
2023-09-07	$3.45	$3.55	$3.45	$3.55	$3.55	7,828
2023-09-06	$3.28	$3.55	$3.28	$3.40	$3.40	7,488
2023-09-05	$3.15	$3.28	$3.15	$3.28	$3.28	4,000
2023-09-01	$3.05	$3.05	$3.00	$3.00	$3.00	21,580
2023-08-31	$3.00	$3.05	$3.00	$3.05	$3.05	12,612
2023-08-30	$3.00	$3.04	$3.00	$3.04	$3.04	40,186
2023-08-29	$3.00	$3.05	$3.00	$3.05	$3.05	88,239
2023-08-28	$3.00	$3.01	$3.00	$3.01	$3.01	30,100
2023-08-25	$3.00	$3.00	$2.95	$2.95	$2.95	25,420
2023-08-24	$3.00	$3.03	$3.00	$3.03	$3.03	19,600
2023-08-23	$3.00	$3.03	$3.00	$3.03	$3.03	3,140
2023-08-22	$3.00	$3.03	$3.00	$3.03	$3.03	2,590
2023-08-21	$3.05	$3.05	$3.00	$3.03	$3.03	10,380
2023-08-18	$3.00	$3.05	$3.00	$3.05	$3.05	4,100
2023-08-17	$3.00	$3.00	$3.00	$3.00	$3.00	9,025
2023-08-16	$2.83	$3.05	$2.77	$3.05	$3.05	26,110
2023-08-15	$3.01	$3.01	$2.69	$2.86	$2.86	27,251
2023-08-14	$2.80	$2.80	$2.75	$2.75	$2.75	7,030
2023-08-11	$3.00	$3.01	$3.00	$3.00	$3.00	23,808
2023-08-10	$3.00	$3.07	$2.42	$3.07	$3.07	23,158
2023-08-09	$2.60	$3.01	$2.60	$3.00	$3.00	9,200
2023-08-08	$2.45	$2.50	$2.41	$2.41	$2.41	7,500
2023-08-07	$2.45	$2.45	$2.45	$2.45	$2.45	5,000
2023-08-04	$2.50	$2.50	$2.40	$2.40	$2.40	4,685
2023-08-03	$2.55	$2.55	$2.50	$2.50	$2.50	5,000
2023-08-02	$2.55	$2.55	$2.55	$2.55	$2.55	0
2023-08-01	$2.25	$2.60	$2.25	$2.55	$2.55	11,452
2023-07-31	$2.40	$2.75	$2.40	$2.60	$2.60	24,816
2023-07-28	$2.59	$2.59	$2.40	$2.40	$2.40	2,384
2023-07-27	$2.80	$2.80	$2.60	$2.60	$2.60	2,900
2023-07-26	$2.80	$2.80	$2.80	$2.80	$2.80	361
2023-07-25	$3.15	$3.15	$2.90	$2.90	$2.90	2,266
2023-07-24	$3.15	$3.15	$3.15	$3.15	$3.15	5,116
2023-07-21	$3.15	$3.15	$3.15	$3.15	$3.15	4,789
2023-07-20	$3.15	$3.15	$3.14	$3.15	$3.15	16,041
2023-07-19	$3.10	$3.10	$3.10	$3.10	$3.10	726
2023-07-18	$3.10	$3.10	$3.10	$3.10	$3.10	22,000
2023-07-17	$3.13	$3.13	$3.10	$3.10	$3.10	1,141
2023-07-14	$3.00	$3.05	$3.00	$3.05	$3.05	2,655
2023-07-13	$3.01	$3.01	$3.01	$3.01	$3.01	125
2023-07-12	$3.02	$3.19	$3.02	$3.02	$3.02	1,950
2023-07-11	$2.90	$2.90	$2.90	$2.90	$2.90	51
2023-07-10	$2.90	$2.93	$2.90	$2.90	$2.90	3,530
2023-07-07	$2.75	$2.92	$2.75	$2.92	$2.92	3,609
2023-07-06	$2.65	$2.65	$2.65	$2.65	$2.65	50
2023-07-05	$2.65	$2.65	$2.65	$2.65	$2.65	2,000
2023-07-03	$2.76	$2.76	$2.70	$2.70	$2.70	6,983
2023-06-30	$2.70	$2.80	$2.70	$2.80	$2.80	8,885
2023-06-29	$2.50	$2.50	$2.50	$2.50	$2.50	17
2023-06-28	$2.50	$2.50	$2.50	$2.50	$2.50	282
2023-06-27	$2.44	$2.50	$2.44	$2.50	$2.50	920
2023-06-26	$2.50	$2.50	$2.50	$2.50	$2.50	45
2023-06-23	$2.50	$2.50	$2.50	$2.50	$2.50	148
2023-06-22	$2.30	$2.30	$2.30	$2.30	$2.30	16
2023-06-21	$2.40	$2.40	$2.30	$2.30	$2.30	320
2023-06-20	$2.40	$2.40	$2.40	$2.40	$2.40	160
2023-06-16	$2.30	$2.35	$2.30	$2.31	$2.31	8,178
2023-06-15	$2.36	$2.36	$2.35	$2.35	$2.35	1,533
2023-06-14	$2.30	$2.30	$2.30	$2.30	$2.30	3
2023-06-13	$2.30	$2.30	$2.30	$2.30	$2.30	0
2023-06-12	$2.35	$2.35	$2.29	$2.30	$2.30	6,116
2023-06-09	$2.50	$2.63	$2.30	$2.30	$2.30	13,201
2023-06-08	$2.50	$2.54	$2.50	$2.50	$2.50	1,403
2023-06-07	$2.50	$2.50	$2.40	$2.43	$2.43	3,270
2023-06-06	$2.80	$2.80	$2.40	$2.63	$2.63	11,339
2023-06-05	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-06-02	$2.90	$2.90	$2.90	$2.90	$2.90	12
2023-06-01	$2.90	$2.90	$2.85	$2.90	$2.90	4,074
2023-05-31	$2.85	$2.85	$2.85	$2.85	$2.85	1,603
2023-05-30	$2.90	$2.90	$2.90	$2.90	$2.90	83
2023-05-26	$2.85	$2.90	$2.83	$2.90	$2.90	2,666
2023-05-25	$2.85	$2.85	$2.85	$2.85	$2.85	0
2023-05-24	$2.95	$3.00	$2.85	$2.85	$2.85	9,662
2023-05-23	$3.00	$3.20	$2.80	$3.20	$3.20	5,631
2023-05-22	$2.95	$3.00	$2.93	$2.95	$2.95	1,365
2023-05-19	$2.91	$2.95	$2.90	$2.90	$2.90	2,223
2023-05-18	$2.95	$2.95	$2.90	$2.90	$2.90	320
2023-05-17	$2.90	$2.90	$2.90	$2.90	$2.90	113
2023-05-16	$2.90	$2.95	$2.90	$2.90	$2.90	1,893
2023-05-15	$2.95	$3.00	$2.95	$3.00	$3.00	4,238
2023-05-12	$2.95	$3.00	$2.95	$3.00	$3.00	1,343
2023-05-11	$2.85	$2.90	$2.85	$2.90	$2.90	13,313
2023-05-10	$2.85	$2.85	$2.85	$2.85	$2.85	4,846
2023-05-09	$2.90	$2.90	$2.85	$2.90	$2.90	4,485
2023-05-08	$2.95	$2.95	$2.95	$2.95	$2.95	182
2023-05-05	$2.95	$2.95	$2.95	$2.95	$2.95	160
2023-05-04	$2.93	$2.95	$2.93	$2.95	$2.95	200
2023-05-03	$2.95	$2.95	$2.90	$2.90	$2.90	400
2023-05-02	$2.95	$2.95	$2.93	$2.95	$2.95	1,869
2023-05-01	$2.90	$2.90	$2.90	$2.90	$2.90	1,251
2023-04-28	$2.95	$2.95	$2.95	$2.95	$2.95	150
2023-04-27	$2.95	$2.95	$2.95	$2.95	$2.95	6,351
2023-04-26	$2.95	$2.95	$2.95	$2.95	$2.95	43,869
2023-04-25	$3.00	$3.20	$2.99	$2.99	$2.99	4,168
2023-04-24	$2.95	$2.95	$2.95	$2.95	$2.95	2
2023-04-21	$3.00	$3.00	$2.95	$2.95	$2.95	5,288
2023-04-20	$3.00	$3.00	$3.00	$3.00	$3.00	1,000
2023-04-19	$2.99	$2.99	$2.95	$2.95	$2.95	4,868
2023-04-18	$2.93	$2.99	$2.90	$2.99	$2.99	9,934
2023-04-17	$2.90	$2.90	$2.90	$2.90	$2.90	38
2023-04-14	$3.00	$3.00	$2.90	$2.90	$2.90	5,825
2023-04-13	$3.00	$3.03	$2.90	$2.90	$2.90	10,952
2023-04-12	$3.00	$3.04	$3.00	$3.00	$3.00	3,470
2023-04-11	$3.12	$3.12	$2.91	$2.91	$2.91	5,465
2023-04-10	$3.05	$3.10	$3.05	$3.10	$3.10	7,673
2023-04-06	$3.05	$3.07	$3.00	$3.05	$3.05	2,362
2023-04-05	$3.10	$3.10	$3.00	$3.03	$3.03	4,493
2023-04-04	$3.25	$3.30	$3.00	$3.00	$3.00	55,409
2023-04-03	$3.00	$3.40	$2.90	$3.25	$3.25	52,032
2023-03-31	$2.70	$2.75	$2.55	$2.55	$2.55	3,275
2023-03-30	$2.70	$2.90	$2.70	$2.70	$2.70	2,100
2023-03-29	$2.65	$2.80	$2.65	$2.80	$2.80	1,391
2023-03-28	$2.65	$2.86	$2.65	$2.86	$2.86	600
2023-03-27	$2.85	$2.85	$2.85	$2.85	$2.85	10,000
2023-03-24	$2.60	$2.89	$2.60	$2.89	$2.89	2,585
2023-03-23	$2.75	$2.85	$2.75	$2.85	$2.85	8,674
2023-03-22	$2.75	$2.99	$2.75	$2.99	$2.99	1,204
2023-03-21	$2.65	$2.71	$2.65	$2.70	$2.70	1,900
2023-03-20	$2.55	$2.65	$2.45	$2.65	$2.65	813
2023-03-17	$2.50	$2.50	$2.25	$2.25	$2.25	2,960
2023-03-16	$2.55	$2.88	$2.25	$2.25	$2.25	4,360
2023-03-15	$2.55	$2.70	$2.55	$2.70	$2.70	950
2023-03-14	$2.70	$2.70	$2.70	$2.70	$2.70	35
2023-03-13	$2.75	$2.75	$2.70	$2.70	$2.70	3,510
2023-03-10	$2.80	$2.80	$2.51	$2.51	$2.51	359
2023-03-09	$2.80	$2.80	$2.80	$2.80	$2.80	4
2023-03-08	$2.60	$2.80	$2.60	$2.80	$2.80	506
2023-03-07	$2.89	$2.89	$2.89	$2.89	$2.89	100
2023-03-06	$2.50	$2.89	$2.40	$2.88	$2.88	2,791
2023-03-03	$2.88	$2.88	$2.88	$2.88	$2.88	100
2023-03-02	$2.88	$2.88	$2.88	$2.88	$2.88	100
2023-03-01	$2.88	$2.88	$2.88	$2.88	$2.88	0
2023-02-28	$2.59	$2.88	$2.45	$2.69	$2.69	963
2023-02-27	$2.69	$2.69	$2.69	$2.69	$2.69	0
2023-02-24	$2.69	$2.69	$2.69	$2.69	$2.69	0
2023-02-23	$2.71	$2.71	$2.44	$2.69	$2.69	963
2023-02-22	$2.69	$2.89	$2.69	$2.89	$2.89	1,373
2023-02-21	$2.60	$2.95	$2.56	$2.90	$2.90	770
2023-02-17	$2.56	$2.96	$2.55	$2.96	$2.96	859
2023-02-16	$2.50	$2.90	$2.50	$2.90	$2.90	4,399
2023-02-15	$2.60	$2.90	$2.50	$2.90	$2.90	1,055
2023-02-14	$2.90	$2.90	$2.90	$2.90	$2.90	2,200
2023-02-13	$2.75	$2.75	$2.75	$2.75	$2.75	159
2023-02-10	$2.75	$2.75	$2.75	$2.75	$2.75	1,000
2023-02-09	$2.75	$2.99	$2.75	$2.99	$2.99	1,156
2023-02-08	$2.75	$3.04	$2.75	$3.04	$3.04	600
2023-02-07	$2.75	$3.00	$2.75	$3.00	$3.00	1,750
2023-02-06	$2.76	$2.99	$2.75	$2.99	$2.99	659
2023-02-03	$2.75	$3.00	$2.75	$3.00	$3.00	767
2023-02-02	$2.75	$3.00	$2.75	$3.00	$3.00	600
2023-02-01	$2.76	$2.99	$2.75	$2.99	$2.99	1,510
2023-01-31	$3.00	$3.00	$3.00	$3.00	$3.00	220
2023-01-30	$2.80	$3.00	$2.80	$2.80	$2.80	1,842
2023-01-27	$3.04	$3.04	$3.00	$3.00	$3.00	6,250
2023-01-26	$3.00	$3.00	$2.92	$2.92	$2.92	560
2023-01-25	$2.81	$3.05	$2.51	$3.05	$3.05	3,906
2023-01-24	$2.46	$3.04	$2.46	$3.00	$3.00	901
2023-01-23	$2.95	$3.05	$2.35	$3.05	$3.05	1,216
2023-01-20	$3.00	$3.00	$3.00	$3.00	$3.00	62
2023-01-19	$3.00	$3.00	$3.00	$3.00	$3.00	301
2023-01-18	$3.04	$3.04	$3.04	$3.04	$3.04	26
2023-01-17	$3.04	$3.04	$3.04	$3.04	$3.04	140
2023-01-13	$3.05	$3.05	$3.05	$3.05	$3.05	15
2023-01-12	$2.75	$3.05	$2.15	$3.05	$3.05	1,130
2023-01-11	$3.00	$3.00	$3.00	$3.00	$3.00	500
2023-01-10	$3.01	$3.03	$3.00	$3.00	$3.00	8,360
2023-01-09	$3.01	$3.01	$3.01	$3.01	$3.01	130
2023-01-06	$2.94	$3.00	$2.94	$3.00	$3.00	2,412
2023-01-05	$3.00	$3.00	$3.00	$3.00	$3.00	5,000
2023-01-04	$3.01	$3.01	$3.01	$3.01	$3.01	0
2023-01-03	$3.00	$3.01	$3.00	$3.01	$3.01	678
2022-12-30	$2.35	$3.00	$2.16	$3.00	$3.00	3,180
2022-12-29	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-12-28	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-12-27	$2.75	$2.75	$2.10	$2.75	$2.75	1,360
2022-12-23	$2.98	$3.01	$2.92	$2.92	$2.92	1,750
2022-12-22	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-12-21	$2.92	$2.92	$2.92	$2.92	$2.92	1,559
2022-12-20	$2.95	$2.95	$2.95	$2.95	$2.95	1,000
2022-12-19	$3.00	$3.00	$3.00	$3.00	$3.00	1,009
2022-12-16	$3.39	$3.39	$3.39	$3.39	$3.39	100
2022-12-15	$2.99	$2.99	$2.99	$2.99	$2.99	100
2022-12-14	$3.45	$3.45	$3.45	$3.45	$3.45	0
2022-12-13	$3.45	$3.45	$3.45	$3.45	$3.45	0
2022-12-12	$3.45	$3.45	$3.45	$3.45	$3.45	279
2022-12-09	$3.00	$3.40	$3.00	$3.40	$3.40	400
2022-12-08	$3.40	$3.40	$3.40	$3.40	$3.40	40
2022-12-07	$3.40	$3.40	$3.40	$3.40	$3.40	100
2022-12-06	$3.45	$3.45	$3.45	$3.45	$3.45	805
2022-12-05	$3.09	$3.50	$3.06	$3.48	$3.48	9,361
2022-12-02	$3.00	$3.08	$3.00	$3.08	$3.08	5,980
2022-12-01	$3.00	$3.00	$3.00	$3.00	$3.00	3,100
2022-11-30	$3.00	$3.00	$3.00	$3.00	$3.00	214
2022-11-29	$2.95	$3.00	$2.95	$3.00	$3.00	6,471
2022-11-28	$2.75	$3.03	$2.75	$2.95	$2.95	15,336
2022-11-25	$2.75	$2.75	$2.75	$2.75	$2.75	151
2022-11-23	$3.00	$3.08	$3.00	$3.05	$3.05	6,620
2022-11-22	$2.75	$3.03	$2.75	$3.00	$3.00	14,800
2022-11-21	$3.00	$3.05	$3.00	$3.00	$3.00	5,619
2022-11-18	$2.94	$3.00	$2.94	$3.00	$3.00	5,547
2022-11-17	$3.10	$3.10	$2.75	$2.75	$2.75	6,666
2022-11-16	$2.95	$3.00	$2.65	$3.00	$3.00	8,242
2022-11-15	$1.75	$3.06	$1.75	$2.95	$2.95	63,728
2022-11-14	$1.75	$1.75	$1.75	$1.75	$1.75	11
2022-11-11	$1.75	$1.75	$1.75	$1.75	$1.75	159
2022-11-10	$1.94	$1.94	$1.94	$1.94	$1.94	0
2022-11-09	$1.94	$1.94	$1.94	$1.94	$1.94	1
2022-11-08	$1.94	$1.94	$1.94	$1.94	$1.94	140
2022-11-07	$2.00	$2.00	$2.00	$2.00	$2.00	50
2022-11-04	$2.00	$2.00	$2.00	$2.00	$2.00	5
2022-11-03	$2.00	$2.00	$2.00	$2.00	$2.00	4
2022-11-02	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-11-01	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-10-31	$1.75	$2.00	$1.75	$2.00	$2.00	1,843
2022-10-28	$2.00	$2.00	$2.00	$2.00	$2.00	1,534
2022-10-27	$2.00	$2.00	$2.00	$2.00	$2.00	619
2022-10-26	$1.82	$1.82	$1.82	$1.82	$1.82	2
2022-10-25	$1.75	$1.85	$1.75	$1.82	$1.82	790
2022-10-24	$1.82	$1.82	$1.75	$1.75	$1.75	2,411
2022-10-21	$1.80	$1.80	$1.80	$1.80	$1.80	117
2022-10-20	$1.95	$1.95	$1.92	$1.95	$1.95	655
2022-10-19	$1.75	$1.95	$1.75	$1.95	$1.95	900
2022-10-18	$1.79	$1.79	$1.75	$1.75	$1.75	851
2022-10-17	$1.65	$1.94	$1.65	$1.94	$1.94	750
2022-10-14	$1.65	$1.65	$1.65	$1.65	$1.65	425
2022-10-13	$1.65	$1.65	$1.65	$1.65	$1.65	4
2022-10-12	$1.65	$1.65	$1.65	$1.65	$1.65	135
2022-10-11	$1.50	$1.50	$1.50	$1.50	$1.50	1,147
2022-10-10	$1.50	$1.50	$1.50	$1.50	$1.50	0
2022-10-07	$1.50	$1.50	$1.50	$1.50	$1.50	5,691
2022-10-06	$1.54	$1.70	$1.50	$1.70	$1.70	13,073
2022-10-05	$1.60	$1.60	$1.40	$1.60	$1.60	22,310
2022-10-04	$1.60	$1.69	$1.60	$1.60	$1.60	25,821
2022-10-03	$1.70	$1.70	$1.70	$1.70	$1.70	0
2022-09-30	$1.70	$1.70	$1.70	$1.70	$1.70	25,050
2022-09-29	$1.70	$1.70	$1.70	$1.70	$1.70	1,159
2022-09-28	$1.70	$1.70	$1.70	$1.70	$1.70	1
2022-09-27	$1.70	$1.72	$1.70	$1.70	$1.70	1,560
2022-09-26	$1.60	$1.70	$1.60	$1.70	$1.70	13,723
2022-09-23	$1.75	$1.75	$1.65	$1.70	$1.70	6,711
2022-09-22	$1.96	$1.96	$1.96	$1.96	$1.96	110
2022-09-21	$1.80	$1.80	$1.80	$1.80	$1.80	30
2022-09-20	$1.80	$1.80	$1.80	$1.80	$1.80	10,000
2022-09-19	$1.80	$1.80	$1.80	$1.80	$1.80	310
2022-09-16	$1.99	$1.99	$1.99	$1.99	$1.99	550
2022-09-15	$1.80	$1.80	$1.80	$1.80	$1.80	25
2022-09-14	$1.80	$1.80	$1.80	$1.80	$1.80	1,361
2022-09-13	$2.00	$2.00	$2.00	$2.00	$2.00	60
2022-09-12	$2.00	$2.00	$2.00	$2.00	$2.00	500
2022-09-09	$1.80	$1.80	$1.80	$1.80	$1.80	800
2022-09-08	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-09-07	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-09-06	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-09-02	$2.00	$2.00	$2.00	$2.00	$2.00	133
2022-09-01	$2.00	$2.02	$2.00	$2.00	$2.00	4,105
2022-08-31	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-08-30	$1.95	$2.01	$1.95	$2.01	$2.01	527
2022-08-29	$1.80	$1.80	$1.80	$1.80	$1.80	222
2022-08-26	$1.80	$1.80	$1.80	$1.80	$1.80	222
2022-08-25	$1.75	$1.75	$1.75	$1.75	$1.75	122
2022-08-24	$1.69	$1.75	$1.69	$1.75	$1.75	719
2022-08-23	$1.55	$1.69	$1.55	$1.69	$1.69	1,624
2022-08-22	$1.65	$1.65	$1.65	$1.65	$1.65	885
2022-08-19	$1.81	$1.85	$1.72	$1.72	$1.72	2,454
2022-08-18	$2.02	$2.02	$2.02	$2.02	$2.02	152
2022-08-17	$2.08	$2.09	$2.08	$2.09	$2.09	1,001
2022-08-16	$2.13	$2.13	$1.88	$2.08	$2.08	1,075
2022-08-15	$1.75	$2.00	$1.65	$2.00	$2.00	79,099
2022-08-12	$1.75	$1.75	$1.60	$1.60	$1.60	700
2022-08-11	$1.61	$1.61	$1.61	$1.61	$1.61	745
2022-08-10	$1.60	$1.60	$1.60	$1.60	$1.60	9,469
2022-08-09	$1.25	$1.32	$1.25	$1.32	$1.32	2,128
2022-08-08	$1.42	$1.42	$1.25	$1.25	$1.25	3,319
2022-08-05	$1.42	$1.46	$1.42	$1.46	$1.46	745
2022-08-04	$1.45	$1.45	$1.45	$1.45	$1.45	584
2022-08-03	$1.60	$1.60	$1.50	$1.55	$1.55	5,044
2022-08-02	$1.65	$1.65	$1.55	$1.60	$1.60	525
2022-08-01	$1.55	$1.75	$1.55	$1.75	$1.75	967
2022-07-29	$1.75	$1.75	$1.60	$1.60	$1.60	3,206
2022-07-28	$1.95	$1.95	$1.95	$1.95	$1.95	100
2022-07-27	$2.00	$2.00	$2.00	$2.00	$2.00	215
2022-07-26	$2.02	$2.02	$2.00	$2.00	$2.00	5,496
2022-07-25	$2.03	$2.03	$2.03	$2.03	$2.03	0
2022-07-22	$2.05	$2.05	$2.02	$2.03	$2.03	1,500
2022-07-21	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-07-20	$2.05	$2.05	$2.05	$2.05	$2.05	343
2022-07-19	$2.00	$2.00	$2.00	$2.00	$2.00	100
2022-07-18	$2.00	$2.00	$2.00	$2.00	$2.00	200
2022-07-15	$2.00	$2.00	$2.00	$2.00	$2.00	1,725
2022-07-14	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-07-13	$2.25	$2.25	$2.00	$2.00	$2.00	210
2022-07-12	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-07-11	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-07-08	$2.00	$2.00	$2.00	$2.00	$2.00	545
2022-07-07	$2.00	$2.00	$2.00	$2.00	$2.00	173
2022-07-06	$2.00	$2.00	$2.00	$2.00	$2.00	1,000
2022-07-05	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-01	$2.25	$2.25	$2.25	$2.25	$2.25	105
2022-06-30	$1.70	$1.70	$1.70	$1.70	$1.70	80
2022-06-29	$1.72	$1.72	$1.70	$1.70	$1.70	500
2022-06-28	$2.25	$2.25	$2.25	$2.25	$2.25	1,000
2022-06-27	$1.71	$1.71	$1.71	$1.71	$1.71	0
2022-06-24	$1.71	$1.71	$1.71	$1.71	$1.71	100
2022-06-23	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-06-22	$2.00	$2.05	$2.00	$2.05	$2.05	205
2022-06-21	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-06-17	$2.00	$2.00	$2.00	$2.00	$2.00	297
2022-06-16	$1.75	$1.75	$1.75	$1.75	$1.75	0
2022-06-15	$1.77	$1.77	$1.75	$1.75	$1.75	950
2022-06-14	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-06-13	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-06-10	$2.01	$2.01	$2.01	$2.01	$2.01	100
2022-06-09	$2.04	$2.04	$2.04	$2.04	$2.04	250
2022-06-08	$2.10	$2.10	$2.10	$2.10	$2.10	0
2022-06-07	$2.10	$2.10	$2.10	$2.10	$2.10	250
2022-06-06	$2.30	$2.30	$2.30	$2.30	$2.30	500
2022-06-03	$2.20	$2.20	$2.20	$2.20	$2.20	0
2022-06-02	$2.20	$2.20	$2.20	$2.20	$2.20	46
2022-06-01	$2.20	$2.20	$2.20	$2.20	$2.20	454
2022-05-31	$2.20	$2.20	$2.20	$2.20	$2.20	575
2022-05-27	$2.26	$2.26	$2.26	$2.26	$2.26	0
2022-05-26	$2.26	$2.26	$2.26	$2.26	$2.26	0
2022-05-25	$2.26	$2.26	$2.26	$2.26	$2.26	225
2022-05-24	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-05-23	$2.00	$2.00	$2.00	$2.00	$2.00	0
2022-05-20	$2.10	$2.30	$2.00	$2.00	$2.00	2,385
2022-05-19	$1.55	$1.55	$1.55	$1.55	$1.55	100
2022-05-18	$1.75	$1.75	$1.50	$1.50	$1.50	15,187
2022-05-17	$1.53	$1.67	$1.53	$1.67	$1.67	321
2022-05-16	$1.85	$1.85	$1.85	$1.85	$1.85	0
2022-05-13	$1.85	$1.85	$1.85	$1.85	$1.85	0
2022-05-12	$1.85	$1.85	$1.85	$1.85	$1.85	306
2022-05-11	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-05-10	$1.93	$1.93	$1.90	$1.90	$1.90	2,600
2022-05-09	$2.00	$2.23	$2.00	$2.00	$2.00	5,719
2022-05-06	$2.41	$2.41	$1.90	$2.21	$2.21	2,205
2022-05-05	$2.60	$2.60	$2.60	$2.60	$2.60	0
2022-05-04	$2.75	$2.75	$2.21	$2.60	$2.60	1,050
2022-05-03	$2.35	$2.55	$2.25	$2.25	$2.25	2,151
2022-05-02	$2.50	$2.50	$2.50	$2.50	$2.50	3
2022-04-29	$2.50	$2.50	$2.50	$2.50	$2.50	148
2022-04-28	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-04-27	$2.50	$2.50	$2.50	$2.50	$2.50	500
2022-04-26	$2.55	$2.80	$2.55	$2.80	$2.80	1,100
2022-04-25	$2.35	$2.35	$2.35	$2.35	$2.35	0
2022-04-22	$2.35	$2.35	$2.35	$2.35	$2.35	369
2022-04-21	$2.90	$2.90	$2.90	$2.90	$2.90	100
2022-04-20	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-04-19	$2.90	$2.90	$2.90	$2.90	$2.90	100
2022-04-18	$2.80	$2.80	$2.80	$2.80	$2.80	64
2022-04-14	$2.74	$2.80	$2.50	$2.80	$2.80	4,887
2022-04-13	$2.65	$2.65	$2.20	$2.20	$2.20	12,101
2022-04-12	$2.66	$2.66	$2.66	$2.66	$2.66	18
2022-04-11	$2.75	$2.75	$2.65	$2.66	$2.66	1,521
2022-04-08	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-04-07	$2.75	$2.75	$2.75	$2.75	$2.75	198
2022-04-06	$2.75	$2.90	$2.75	$2.90	$2.90	1,409
2022-04-05	$2.90	$3.10	$2.70	$2.99	$2.99	2,775
2022-04-04	$2.80	$3.00	$2.80	$2.95	$2.95	4,408
2022-04-01	$3.13	$3.13	$2.90	$2.90	$2.90	9,868
2022-03-31	$3.00	$3.13	$2.99	$3.13	$3.13	3,925
2022-03-30	$2.90	$2.99	$2.90	$2.99	$2.99	284
2022-03-29	$2.90	$2.96	$2.90	$2.90	$2.90	1,400
2022-03-28	$2.99	$2.99	$2.90	$2.90	$2.90	700
2022-03-25	$3.00	$3.00	$3.00	$3.00	$3.00	200
2022-03-24	$2.95	$3.00	$2.95	$3.00	$3.00	371
2022-03-23	$2.90	$2.90	$2.90	$2.90	$2.90	10
2022-03-22	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-03-21	$2.64	$2.90	$2.64	$2.64	$2.64	2,960
2022-03-18	$2.64	$2.64	$2.64	$2.64	$2.64	2,960
2022-03-17	$2.64	$2.64	$2.64	$2.64	$2.64	200
2022-03-16	$2.85	$2.85	$2.69	$2.69	$2.69	1,186
2022-03-15	$2.91	$2.91	$2.60	$2.89	$2.89	8,138
2022-03-14	$3.00	$3.00	$3.00	$3.00	$3.00	101
2022-03-11	$3.00	$3.00	$3.00	$3.00	$3.00	700
2022-03-10	$2.99	$3.15	$2.95	$2.95	$2.95	3,319
2022-03-09	$2.88	$3.00	$2.88	$3.00	$3.00	2,927
2022-03-08	$2.80	$2.80	$2.80	$2.80	$2.80	100
2022-03-07	$2.80	$2.80	$2.80	$2.80	$2.80	111
2022-03-04	$2.80	$2.80	$2.80	$2.80	$2.80	181
2022-03-03	$2.97	$2.97	$2.97	$2.97	$2.97	50
2022-03-02	$2.80	$2.97	$2.80	$2.97	$2.97	3,179
2022-03-01	$2.80	$2.80	$2.80	$2.80	$2.80	1,799
2022-02-28	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-02-25	$2.99	$2.99	$2.99	$2.99	$2.99	150
2022-02-24	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-23	$2.80	$2.89	$2.75	$2.75	$2.75	2,045
2022-02-22	$2.80	$2.80	$2.80	$2.80	$2.80	200
2022-02-18	$2.99	$2.99	$2.99	$2.99	$2.99	133
2022-02-17	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-02-16	$3.00	$3.00	$2.75	$2.99	$2.99	2,958
2022-02-15	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-02-14	$2.87	$2.99	$2.75	$2.99	$2.99	850
2022-02-11	$2.99	$2.99	$2.99	$2.99	$2.99	1,710
2022-02-10	$2.99	$2.99	$2.99	$2.99	$2.99	103
2022-02-09	$2.99	$2.99	$2.99	$2.99	$2.99	100
2022-02-08	$2.75	$3.00	$2.75	$3.00	$3.00	300
2022-02-07	$3.00	$3.05	$2.75	$2.99	$2.99	1,631
2022-02-04	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-02-03	$2.99	$2.99	$2.99	$2.99	$2.99	40
2022-02-02	$3.04	$3.04	$2.99	$2.99	$2.99	400
2022-02-01	$3.00	$3.08	$2.75	$3.08	$3.08	7,655
2022-01-31	$2.99	$3.00	$2.50	$3.00	$3.00	2,050
2022-01-28	$3.00	$3.00	$3.00	$3.00	$3.00	12
2022-01-27	$3.05	$3.05	$3.00	$3.00	$3.00	6,900
2022-01-26	$3.00	$3.00	$3.00	$3.00	$3.00	500
2022-01-25	$2.65	$2.65	$2.65	$2.65	$2.65	238
2022-01-24	$3.06	$3.06	$3.06	$3.06	$3.06	100
2022-01-21	$2.80	$3.09	$2.80	$3.09	$3.09	590
2022-01-20	$3.09	$3.09	$2.80	$2.80	$2.80	1,100
2022-01-19	$3.09	$3.09	$3.09	$3.09	$3.09	0
2022-01-18	$3.09	$3.09	$3.09	$3.09	$3.09	100
2022-01-14	$3.05	$3.05	$3.05	$3.05	$3.05	218
2022-01-13	$3.00	$3.30	$3.00	$3.05	$3.05	1,330
2022-01-12	$3.00	$3.00	$3.00	$3.00	$3.00	100
2022-01-11	$3.00	$3.09	$2.50	$2.99	$2.99	3,202
2022-01-10	$3.04	$3.04	$3.00	$3.00	$3.00	300
2022-01-07	$2.85	$3.04	$2.85	$3.04	$3.04	1,000
2022-01-06	$3.05	$3.05	$3.05	$3.05	$3.05	0
2022-01-05	$3.05	$3.05	$3.05	$3.05	$3.05	282
2022-01-04	$3.10	$3.10	$3.09	$3.09	$3.09	2,284
2022-01-03	$3.00	$3.00	$3.00	$3.00	$3.00	78
2021-12-31	$2.39	$3.00	$2.39	$3.00	$3.00	10,170
2021-12-30	$2.39	$2.39	$2.10	$2.39	$2.39	20,613
2021-12-29	$2.68	$2.68	$2.15	$2.25	$2.25	12,389
2021-12-28	$2.64	$2.70	$2.38	$2.38	$2.38	8,424
2021-12-27	$3.04	$3.16	$2.60	$2.70	$2.70	7,544
2021-12-23	$2.90	$2.95	$2.81	$2.95	$2.95	7,989
2021-12-22	$3.06	$3.20	$3.05	$3.13	$3.13	12,295
2021-12-21	$3.20	$3.20	$3.10	$3.20	$3.20	9,919
2021-12-20	$3.99	$3.99	$2.65	$3.25	$3.25	10,840
2021-12-17	$3.99	$3.99	$3.45	$3.80	$3.80	1,761
2021-12-16	$3.34	$3.99	$3.34	$3.99	$3.99	1,900
2021-12-15	$3.00	$3.40	$3.00	$3.34	$3.34	1,111
2021-12-14	$3.50	$3.85	$3.21	$3.21	$3.21	980
2021-12-13	$3.99	$4.00	$2.24	$3.50	$3.50	8,927
2021-12-10	$3.99	$3.99	$3.70	$3.99	$3.99	1,500
2021-12-09	$3.90	$3.99	$3.50	$3.50	$3.50	6,745
2021-12-08	$3.97	$3.97	$3.06	$3.49	$3.49	3,558
2021-12-07	$3.55	$3.97	$3.35	$3.96	$3.96	4,091
2021-12-06	$3.18	$3.85	$2.00	$3.54	$3.54	21,859
2021-12-03	$3.60	$3.60	$2.90	$3.01	$3.01	16,332
2021-12-02	$3.78	$4.00	$3.78	$4.00	$4.00	286
2021-12-01	$3.90	$4.07	$3.05	$3.55	$3.55	5,900
2021-11-30	$4.20	$4.20	$4.20	$4.20	$4.20	101
2021-11-29	$4.00	$4.05	$3.65	$4.05	$4.05	876
2021-11-26	$4.00	$4.00	$4.00	$4.00	$4.00	50
2021-11-24	$4.05	$4.05	$3.99	$4.00	$4.00	703
2021-11-23	$3.91	$3.91	$3.57	$3.61	$3.61	4,236
2021-11-22	$4.10	$4.10	$3.03	$3.75	$3.75	8,305
2021-11-19	$4.02	$4.38	$3.85	$4.38	$4.38	1,300
2021-11-18	$4.20	$4.38	$4.01	$4.38	$4.38	500
2021-11-17	$4.27	$4.39	$4.00	$4.39	$4.39	700
2021-11-16	$4.30	$4.48	$3.85	$4.39	$4.39	3,057
2021-11-15	$4.48	$4.48	$4.01	$4.48	$4.48	963
2021-11-12	$4.48	$4.48	$4.48	$4.48	$4.48	0
2021-11-11	$4.50	$4.50	$4.48	$4.48	$4.48	2,695
2021-11-10	$4.15	$4.25	$4.15	$4.25	$4.25	821
2021-11-09	$4.35	$4.35	$4.00	$4.15	$4.15	2,658
2021-11-08	$4.50	$4.50	$4.50	$4.50	$4.50	500
2021-11-05	$4.50	$4.50	$4.32	$4.50	$4.50	7,200
2021-11-04	$4.50	$4.50	$4.50	$4.50	$4.50	10,102
2021-11-03	$4.20	$4.35	$4.15	$4.35	$4.35	4,571
2021-11-02	$4.35	$4.35	$4.35	$4.35	$4.35	100
2021-11-01	$4.35	$4.35	$4.35	$4.35	$4.35	100
2021-10-29	$4.30	$4.30	$4.30	$4.30	$4.30	54
2021-10-28	$4.40	$4.40	$4.30	$4.30	$4.30	1,810
2021-10-27	$4.40	$4.40	$4.14	$4.27	$4.27	440
2021-10-26	$4.45	$4.45	$4.33	$4.33	$4.33	630
2021-10-25	$4.49	$4.50	$4.15	$4.15	$4.15	5,476
2021-10-22	$4.01	$4.49	$4.01	$4.49	$4.49	1,110
2021-10-21	$4.25	$4.50	$4.25	$4.50	$4.50	9,122
2021-10-20	$4.20	$4.25	$4.20	$4.20	$4.20	7,346
2021-10-19	$4.20	$4.20	$4.20	$4.20	$4.20	348
2021-10-18	$4.00	$4.00	$4.00	$4.00	$4.00	2,010
2021-10-15	$4.23	$4.40	$4.00	$4.00	$4.00	2,441
2021-10-14	$4.20	$4.50	$4.15	$4.50	$4.50	2,840
2021-10-13	$4.50	$4.50	$4.25	$4.25	$4.25	400
2021-10-12	$4.20	$4.40	$4.02	$4.10	$4.10	2,210
2021-10-11	$4.55	$4.55	$4.48	$4.48	$4.48	2,173
2021-10-08	$4.03	$4.55	$4.03	$4.55	$4.55	1,399
2021-10-07	$4.55	$4.55	$4.55	$4.55	$4.55	602
2021-10-06	$4.55	$4.55	$4.55	$4.55	$4.55	0
2021-10-05	$4.55	$4.55	$4.55	$4.55	$4.55	500
2021-10-04	$4.55	$4.55	$4.55	$4.55	$4.55	583
2021-10-01	$3.95	$4.90	$3.95	$4.63	$4.63	1,100
2021-09-30	$4.50	$4.50	$4.00	$4.00	$4.00	800
2021-09-29	$4.50	$4.50	$4.10	$4.10	$4.10	700
2021-09-28	$4.20	$4.20	$4.20	$4.20	$4.20	1,890
2021-09-27	$4.45	$4.50	$4.30	$4.50	$4.50	801
2021-09-24	$4.50	$4.50	$4.50	$4.50	$4.50	1
2021-09-23	$4.40	$4.50	$4.40	$4.50	$4.50	1,303
2021-09-22	$4.50	$4.50	$4.50	$4.50	$4.50	400
2021-09-21	$4.50	$4.50	$4.50	$4.50	$4.50	99
2021-09-20	$4.60	$4.60	$4.35	$4.50	$4.50	435
2021-09-17	$4.55	$4.55	$4.43	$4.43	$4.43	1,863
2021-09-16	$4.49	$4.67	$4.49	$4.67	$4.67	943
2021-09-15	$4.44	$4.44	$4.25	$4.25	$4.25	200
2021-09-14	$4.60	$4.65	$4.33	$4.33	$4.33	3,630
2021-09-13	$4.75	$4.80	$4.50	$4.75	$4.75	3,446
2021-09-10	$4.85	$4.85	$4.85	$4.85	$4.85	165
2021-09-09	$4.85	$5.10	$4.85	$4.90	$4.90	5,174
2021-09-08	$5.10	$5.10	$4.95	$4.95	$4.95	512
2021-09-07	$4.95	$5.10	$4.95	$5.10	$5.10	5,887
2021-09-03	$4.90	$4.90	$4.90	$4.90	$4.90	2,483
2021-09-02	$4.91	$5.05	$4.91	$5.05	$5.05	10,931
2021-09-01	$5.00	$5.05	$5.00	$5.05	$5.05	11,049
2021-08-31	$5.00	$5.00	$4.91	$5.00	$5.00	22,596
2021-08-30	$5.00	$5.00	$4.90	$4.90	$4.90	935
2021-08-27	$5.25	$5.25	$5.00	$5.00	$5.00	4,455
2021-08-26	$5.00	$5.14	$5.00	$5.14	$5.14	4,942
2021-08-25	$5.30	$5.40	$5.00	$5.30	$5.30	2,948
2021-08-24	$4.80	$5.45	$4.50	$5.45	$5.45	1,210
2021-08-23	$5.50	$5.50	$5.30	$5.30	$5.30	448
2021-08-20	$5.70	$5.70	$5.50	$5.70	$5.70	300
2021-08-19	$5.00	$5.30	$4.95	$5.30	$5.30	1,332
2021-08-18	$4.95	$5.05	$4.95	$5.05	$5.05	363
2021-08-17	$5.15	$5.25	$4.90	$5.00	$5.00	15,833
2021-08-16	$5.65	$5.65	$5.10	$5.10	$5.10	302
2021-08-13	$5.80	$5.80	$5.60	$5.60	$5.60	2,250
2021-08-12	$5.39	$6.00	$5.39	$5.70	$5.70	2,722
2021-08-11	$5.12	$5.12	$5.12	$5.12	$5.12	100
2021-08-10	$5.10	$5.10	$5.00	$5.03	$5.03	3,316
2021-08-09	$5.15	$5.15	$5.14	$5.14	$5.14	2,116
2021-08-06	$5.50	$5.50	$5.13	$5.13	$5.13	500
2021-08-05	$5.90	$5.90	$5.01	$5.08	$5.08	9,080
2021-08-04	$5.25	$7.00	$5.00	$5.20	$5.20	71,702
2021-08-03	$6.80	$6.80	$4.50	$5.00	$5.00	10,860
2021-08-02	$7.00	$7.49	$7.00	$7.00	$7.00	1,023
2021-07-30	$7.50	$7.50	$7.50	$7.50	$7.50	10
2021-07-29	$7.10	$7.80	$7.10	$7.50	$7.50	1,043
2021-07-28	$7.30	$8.00	$7.30	$8.00	$8.00	8,903
2021-07-27	$7.88	$8.00	$7.40	$7.99	$7.99	20,869
2021-07-26	$7.75	$7.75	$7.75	$7.75	$7.75	2,200
2021-07-23	$7.00	$7.40	$7.00	$7.40	$7.40	2,401
2021-07-22	$7.20	$7.35	$7.20	$7.35	$7.35	3,025
2021-07-21	$7.00	$7.40	$7.00	$7.10	$7.10	750
2021-07-20	$6.98	$7.60	$6.98	$7.00	$7.00	9,921
2021-07-19	$6.19	$7.15	$5.27	$6.40	$6.40	7,932
2021-07-16	$5.26	$6.29	$5.26	$6.08	$6.08	3,366
2021-07-15	$6.95	$7.10	$6.51	$7.10	$7.10	15,163
2021-07-14	$6.50	$6.80	$6.50	$6.70	$6.70	1,807
2021-07-13	$6.25	$6.50	$6.25	$6.25	$6.25	12,039
2021-07-12	$6.20	$6.20	$6.16	$6.16	$6.16	2,150
2021-07-09	$6.10	$6.20	$6.10	$6.10	$6.10	8,551
2021-07-08	$6.01	$6.01	$6.01	$6.01	$6.01	1,250
2021-07-07	$6.00	$6.20	$6.00	$6.10	$6.10	3,382
2021-07-06	$5.75	$6.20	$5.75	$6.20	$6.20	2,755
2021-07-02	$5.98	$6.15	$5.50	$5.75	$5.75	4,155
2021-07-01	$6.10	$6.10	$6.10	$6.10	$6.10	0
2021-06-30	$5.98	$6.10	$5.98	$6.10	$6.10	1,767
2021-06-29	$5.71	$5.99	$5.51	$5.99	$5.99	5,520
2021-06-28	$5.90	$6.10	$5.80	$5.94	$5.94	8,944
2021-06-25	$5.22	$5.60	$5.22	$5.60	$5.60	3,660
2021-06-24	$4.90	$5.60	$4.40	$5.00	$5.00	19,379
2021-06-23	$4.50	$4.80	$4.50	$4.80	$4.80	9,295
2021-06-22	$4.20	$4.50	$4.20	$4.26	$4.26	9,887
2021-06-21	$3.80	$4.40	$3.80	$4.30	$4.30	19,830
2021-06-18	$3.80	$3.80	$3.80	$3.80	$3.80	1,634
2021-06-17	$4.09	$4.09	$3.75	$3.75	$3.75	11,348
2021-06-16	$4.09	$4.09	$4.09	$4.09	$4.09	2,508
2021-06-15	$3.95	$4.09	$3.94	$3.97	$3.97	3,953
2021-06-14	$4.25	$4.25	$3.95	$4.20	$4.20	875
2021-06-11	$4.07	$4.30	$4.07	$4.15	$4.15	16,267
2021-06-10	$4.10	$4.10	$3.91	$4.05	$4.05	16,089
2021-06-09	$4.05	$4.20	$3.95	$4.20	$4.20	17,578
2021-06-08	$4.45	$4.45	$4.22	$4.45	$4.45	510
2021-06-07	$4.60	$4.90	$3.95	$4.30	$4.30	46,686
2021-06-04	$4.85	$4.85	$4.70	$4.70	$4.70	565
2021-06-03	$4.35	$5.00	$4.20	$4.80	$4.80	2,313
2021-06-02	$4.80	$4.80	$4.80	$4.80	$4.80	410
2021-06-01	$4.99	$4.99	$4.80	$4.80	$4.80	1,028
2021-05-28	$4.71	$4.99	$4.71	$4.80	$4.80	822
2021-05-27	$5.00	$5.00	$4.70	$4.70	$4.70	1,300
2021-05-26	$4.75	$4.75	$4.75	$4.75	$4.75	7
2021-05-25	$4.80	$5.00	$4.20	$4.75	$4.75	6,402
2021-05-24	$4.96	$5.00	$4.40	$4.75	$4.75	5,333
2021-05-21	$4.55	$5.50	$4.20	$4.21	$4.21	16,320
2021-05-20	$4.75	$5.00	$4.00	$4.00	$4.00	8,718
2021-05-19	$5.40	$5.75	$4.35	$5.00	$5.00	19,808
2021-05-18	$4.75	$5.60	$4.60	$5.00	$5.00	2,479
2021-05-17	$5.39	$5.50	$4.60	$5.50	$5.50	16,400
2021-05-14	$5.70	$5.70	$5.60	$5.60	$5.60	215
2021-05-13	$5.80	$5.90	$5.05	$5.60	$5.60	7,365
2021-05-12	$5.90	$6.05	$5.90	$5.90	$5.90	700
2021-05-11	$5.86	$6.20	$5.86	$6.20	$6.20	12,200
2021-05-10	$5.50	$6.50	$5.50	$5.60	$5.60	10,955
2021-05-07	$6.15	$6.20	$6.10	$6.10	$6.10	300
2021-05-06	$6.10	$6.15	$6.01	$6.15	$6.15	1,349
2021-05-05	$6.20	$6.20	$6.15	$6.15	$6.15	5,224
2021-05-04	$6.88	$6.89	$6.00	$6.15	$6.15	5,554
2021-05-03	$6.90	$6.90	$6.85	$6.90	$6.90	400
2021-04-30	$6.95	$6.95	$6.90	$6.90	$6.90	802
2021-04-29	$6.90	$7.00	$6.85	$6.85	$6.85	1,009
2021-04-28	$6.95	$6.95	$6.70	$6.80	$6.80	909
2021-04-27	$7.00	$7.00	$6.00	$6.99	$6.99	6,210
2021-04-26	$7.00	$7.00	$6.99	$7.00	$7.00	1,260
2021-04-23	$6.60	$7.00	$6.60	$7.00	$7.00	2,727
2021-04-22	$6.90	$6.90	$6.50	$6.50	$6.50	909
2021-04-21	$7.00	$7.00	$6.95	$6.95	$6.95	954
2021-04-20	$7.00	$7.10	$7.00	$7.00	$7.00	1,686
2021-04-19	$6.45	$7.10	$6.00	$7.00	$7.00	6,372
2021-04-16	$7.20	$7.20	$7.00	$7.00	$7.00	817
2021-04-15	$6.90	$7.20	$6.90	$7.20	$7.20	1,383
2021-04-14	$7.10	$7.20	$7.00	$7.00	$7.00	2,919
2021-04-13	$6.80	$7.00	$6.01	$7.00	$7.00	5,945
2021-04-12	$6.50	$7.00	$6.00	$6.00	$6.00	5,612
2021-04-09	$7.00	$7.00	$6.80	$6.80	$6.80	3,158
2021-04-08	$7.00	$7.30	$7.00	$7.10	$7.10	2,419
2021-04-07	$7.30	$7.30	$7.30	$7.30	$7.30	2,110
2021-04-06	$7.30	$7.30	$7.13	$7.25	$7.25	2,282
2021-04-05	$7.25	$7.25	$7.25	$7.25	$7.25	208
2021-04-01	$7.36	$7.87	$7.36	$7.56	$7.56	9,460
2021-03-31	$7.00	$7.40	$7.00	$7.35	$7.35	9,464
2021-03-30	$6.85	$7.00	$5.50	$5.50	$5.50	3,381
2021-03-29	$6.75	$6.75	$6.75	$6.75	$6.75	426
2021-03-26	$7.20	$7.20	$7.00	$7.00	$7.00	410
2021-03-25	$7.00	$7.00	$6.50	$7.00	$7.00	413
2021-03-24	$7.50	$7.50	$7.00	$7.00	$7.00	920
2021-03-23	$7.50	$7.60	$7.00	$7.40	$7.40	2,645
2021-03-22	$6.01	$7.75	$6.01	$6.01	$6.01	10,503
2021-03-19	$6.82	$6.82	$6.82	$6.82	$6.82	333
2021-03-18	$6.66	$6.66	$6.66	$6.66	$6.66	509
2021-03-17	$6.50	$6.66	$6.00	$6.66	$6.66	503
2021-03-16	$6.81	$6.81	$6.81	$6.81	$6.81	165
2021-03-15	$6.64	$6.81	$6.64	$6.81	$6.81	550
2021-03-12	$7.00	$7.50	$6.82	$6.82	$6.82	3,472
2021-03-11	$6.74	$6.75	$6.74	$6.75	$6.75	576
2021-03-10	$6.50	$6.50	$6.50	$6.50	$6.50	77
2021-03-09	$6.50	$6.50	$6.50	$6.50	$6.50	60
2021-03-08	$6.50	$6.50	$6.50	$6.50	$6.50	265
2021-03-05	$6.25	$6.77	$6.25	$6.50	$6.50	645
2021-03-04	$6.80	$6.80	$5.36	$6.25	$6.25	1,487
2021-03-03	$6.76	$6.76	$6.76	$6.76	$6.76	164
2021-03-02	$7.50	$7.50	$7.22	$7.45	$7.45	5,452
2021-03-01	$6.05	$8.00	$6.00	$7.20	$7.20	3,014
2021-02-26	$7.99	$7.99	$6.50	$6.50	$6.50	1,021
2021-02-25	$6.00	$6.50	$5.75	$6.00	$6.00	5,553
2021-02-24	$6.01	$6.06	$6.00	$6.00	$6.00	5,553
2021-02-23	$6.10	$6.10	$5.66	$5.66	$5.66	816
2021-02-22	$8.00	$8.00	$6.15	$6.15	$6.15	1,327
2021-02-19	$5.55	$8.00	$5.50	$8.00	$8.00	8,111
2021-02-18	$5.59	$5.59	$5.25	$5.56	$5.56	6,444
2021-02-17	$5.11	$6.25	$5.11	$5.56	$5.56	6,444
2021-02-16	$6.80	$7.00	$4.76	$5.01	$5.01	7,266
2021-02-12	$7.15	$8.00	$5.65	$6.25	$6.25	8,910
2021-02-11	$8.50	$8.50	$7.50	$8.00	$8.00	8,354
2021-02-10	$8.25	$9.50	$8.25	$8.25	$8.25	11,804
2021-02-09	$6.90	$8.50	$6.90	$8.25	$8.25	11,804
2021-02-08	$6.10	$7.25	$6.10	$6.90	$6.90	3,492
2021-02-05	$6.20	$6.20	$6.10	$6.10	$6.10	517
2021-02-04	$5.45	$6.00	$5.45	$5.55	$5.55	24,177
2021-02-03	$5.08	$5.50	$5.08	$5.50	$5.50	26,585
2021-02-02	$5.01	$5.01	$5.01	$5.01	$5.01	183
2021-02-01	$5.08	$5.08	$5.08	$5.08	$5.08	710
2021-01-29	$5.03	$5.03	$4.80	$4.80	$4.80	1,694
2021-01-28	$5.50	$5.50	$4.80	$4.80	$4.80	1,213
2021-01-27	$5.40	$5.40	$5.01	$5.35	$5.35	1,085
2021-01-26	$6.00	$6.00	$5.35	$5.40	$5.40	2,364
2021-01-25	$5.00	$6.77	$4.75	$6.00	$6.00	15,593
2021-01-22	$4.95	$5.00	$4.85	$5.00	$5.00	1,295
2021-01-21	$4.80	$4.95	$4.80	$4.95	$4.95	896
2021-01-20	$4.75	$4.95	$4.40	$4.95	$4.95	14,178
2021-01-19	$4.65	$4.85	$4.65	$4.85	$4.85	441
2021-01-15	$4.70	$4.90	$4.70	$4.90	$4.90	1,335
2021-01-14	$5.05	$5.05	$4.50	$4.80	$4.80	13,929
2021-01-13	$4.60	$5.25	$4.14	$5.00	$5.00	18,712
2021-01-12	$5.45	$5.45	$3.51	$4.60	$4.60	29,286
2021-01-11	$4.80	$5.35	$4.31	$4.81	$4.81	11,275
2021-01-08	$4.51	$5.40	$3.25	$4.30	$4.30	12,924
2021-01-07	$3.35	$5.95	$3.35	$5.50	$5.50	118,790
2021-01-06	$3.21	$4.00	$3.21	$3.60	$3.60	2,415
2021-01-05	$3.20	$3.21	$3.20	$3.21	$3.21	5,721
2021-01-04	$3.23	$3.25	$3.21	$3.25	$3.25	1,922
2020-12-31	$3.04	$3.30	$2.81	$3.30	$3.30	20,763
2020-12-30	$3.00	$3.20	$3.00	$3.10	$3.10	12,590
2020-12-29	$3.10	$3.20	$3.00	$3.20	$3.20	19,884
2020-12-28	$3.50	$3.50	$3.17	$3.18	$3.18	8,871
2020-12-24	$3.25	$3.50	$3.25	$3.26	$3.26	6,115
2020-12-23	$3.66	$3.67	$3.55	$3.67	$3.67	15,751
2020-12-22	$3.45	$3.50	$3.25	$3.30	$3.30	35,558
2020-12-21	$3.10	$3.48	$3.05	$3.45	$3.45	30,567
2020-12-18	$3.45	$3.45	$3.40	$3.40	$3.40	504
2020-12-17	$3.00	$3.36	$3.00	$3.36	$3.36	12,636
2020-12-16	$3.00	$3.07	$3.00	$3.06	$3.06	549
2020-12-15	$3.25	$3.25	$3.00	$3.10	$3.10	14,594
2020-12-14	$3.30	$3.30	$3.20	$3.25	$3.25	24,995
2020-12-11	$3.20	$3.25	$3.15	$3.22	$3.22	16,659
2020-12-10	$3.10	$3.25	$3.10	$3.25	$3.25	3,897
2020-12-09	$3.00	$3.21	$2.90	$3.19	$3.19	20,629
2020-12-08	$3.05	$3.15	$2.90	$3.05	$3.05	11,250
2020-12-07	$3.15	$3.40	$3.10	$3.15	$3.15	18,322
2020-12-04	$3.05	$3.36	$2.95	$3.36	$3.36	20,520
2020-12-03	$3.18	$3.18	$3.15	$3.16	$3.16	2,991
2020-12-02	$3.17	$3.40	$3.17	$3.40	$3.40	8,196
2020-12-01	$3.10	$3.13	$2.95	$3.12	$3.12	8,547
2020-11-30	$3.12	$3.12	$3.12	$3.12	$3.12	27
2020-11-27	$3.10	$3.15	$3.08	$3.12	$3.12	1,744
2020-11-25	$3.11	$3.20	$2.95	$3.20	$3.20	4,816
2020-11-24	$3.25	$3.25	$2.66	$3.00	$3.00	3,493
2020-11-23	$3.25	$3.41	$3.11	$3.11	$3.11	7,723
2020-11-20	$3.21	$3.30	$3.21	$3.25	$3.25	2,203
2020-11-19	$3.40	$5.36	$3.25	$3.25	$3.25	45,230
2020-11-18	$3.55	$3.62	$2.40	$3.30	$3.30	101,256
2020-11-17	$3.66	$3.66	$3.65	$3.66	$3.66	600
2020-11-16	$3.65	$3.68	$3.65	$3.67	$3.67	1,059
2020-11-13	$3.65	$3.66	$3.65	$3.66	$3.66	400
2020-11-12	$3.60	$3.80	$3.51	$3.65	$3.65	2,389
2020-11-11	$3.70	$3.79	$3.70	$3.79	$3.79	658
2020-11-10	$3.75	$3.80	$3.60	$3.80	$3.80	3,108
2020-11-09	$3.80	$3.80	$3.75	$3.75	$3.75	2,270
2020-11-06	$3.95	$3.95	$3.90	$3.90	$3.90	1,300
2020-11-05	$4.00	$4.00	$4.00	$4.00	$4.00	5
2020-11-04	$4.00	$4.00	$4.00	$4.00	$4.00	4
2020-11-03	$3.95	$4.00	$3.95	$4.00	$4.00	4,126
2020-11-02	$3.99	$3.99	$3.94	$3.95	$3.95	3,881
2020-10-30	$3.80	$3.90	$3.80	$3.89	$3.89	2,826
2020-10-29	$3.90	$3.90	$3.76	$3.76	$3.76	1,973
2020-10-28	$3.99	$3.99	$3.90	$3.95	$3.95	426
2020-10-27	$3.97	$3.99	$3.97	$3.99	$3.99	737
2020-10-26	$3.90	$3.95	$3.90	$3.95	$3.95	220
2020-10-23	$3.90	$3.90	$3.90	$3.90	$3.90	52
2020-10-22	$3.90	$3.90	$3.90	$3.90	$3.90	0
2020-10-21	$3.90	$3.90	$3.90	$3.90	$3.90	100
2020-10-20	$3.97	$3.97	$3.97	$3.97	$3.97	33
2020-10-19	$3.97	$3.97	$3.97	$3.97	$3.97	0
2020-10-16	$3.75	$3.97	$3.71	$3.97	$3.97	2,825
2020-10-15	$4.00	$4.00	$4.00	$4.00	$4.00	300
2020-10-14	$4.12	$4.12	$4.12	$4.12	$4.12	136
2020-10-13	$4.20	$4.20	$4.12	$4.12	$4.12	424
2020-10-12	$4.35	$4.35	$4.16	$4.20	$4.20	4,365
2020-10-09	$4.35	$4.40	$4.30	$4.35	$4.35	13,247
2020-10-08	$4.10	$4.20	$4.10	$4.20	$4.20	706
2020-10-07	$3.95	$4.49	$3.95	$4.00	$4.00	11,795
2020-10-06	$3.45	$3.90	$3.37	$3.80	$3.80	4,789
2020-10-05	$3.50	$3.50	$3.50	$3.50	$3.50	1,001
2020-10-02	$3.49	$3.49	$3.37	$3.37	$3.37	200
2020-10-01	$3.20	$3.24	$3.20	$3.24	$3.24	2,320
2020-09-30	$3.00	$3.05	$3.00	$3.05	$3.05	459,081
2020-09-29	$2.97	$3.00	$2.96	$3.00	$3.00	687
2020-09-28	$3.03	$3.03	$2.76	$2.76	$2.76	3,168
2020-09-25	$2.91	$3.09	$2.91	$3.05	$3.05	8,037
2020-09-24	$2.90	$2.90	$2.90	$2.90	$2.90	300
2020-09-23	$2.90	$2.90	$2.90	$2.90	$2.90	586
2020-09-22	$2.80	$2.90	$2.80	$2.90	$2.90	106,555
2020-09-21	$2.80	$2.85	$2.80	$2.85	$2.85	2,203
2020-09-18	$2.83	$2.85	$2.80	$2.80	$2.80	6,500
2020-09-17	$3.00	$3.00	$2.81	$2.86	$2.86	4,267
2020-09-16	$2.90	$2.95	$2.50	$2.95	$2.95	14,991
2020-09-15	$2.95	$2.95	$2.95	$2.95	$2.95	550
2020-09-14	$3.05	$3.05	$2.95	$2.95	$2.95	456
2020-09-11	$3.00	$3.05	$3.00	$3.00	$3.00	6,339
2020-09-10	$3.00	$3.05	$2.95	$3.00	$3.00	8,234
2020-09-09	$3.00	$3.00	$2.99	$2.99	$2.99	2,852
2020-09-08	$3.02	$3.05	$3.00	$3.00	$3.00	1,890
2020-09-04	$3.01	$3.05	$3.00	$3.02	$3.02	8,517
2020-09-03	$3.15	$3.26	$3.15	$3.21	$3.21	673
2020-09-02	$3.51	$3.55	$3.10	$3.15	$3.15	13,985
2020-09-01	$3.58	$3.58	$3.51	$3.51	$3.51	2,886
2020-08-31	$3.58	$3.58	$3.58	$3.58	$3.58	397
2020-08-28	$3.60	$3.60	$3.56	$3.59	$3.59	810
2020-08-27	$3.58	$3.58	$3.58	$3.58	$3.58	200
2020-08-26	$3.56	$3.57	$3.56	$3.57	$3.57	2,170
2020-08-25	$3.62	$3.62	$3.60	$3.60	$3.60	1,350
2020-08-24	$3.85	$3.85	$3.55	$3.62	$3.62	441,920
2020-08-21	$3.75	$3.85	$3.00	$3.65	$3.65	113,313
2020-08-20	$3.85	$3.85	$3.85	$3.85	$3.85	10
2020-08-19	$3.81	$3.85	$3.75	$3.85	$3.85	1,419
2020-08-18	$3.85	$3.89	$3.80	$3.80	$3.80	905
2020-08-17	$3.75	$3.75	$3.75	$3.75	$3.75	4,100
2020-08-14	$3.92	$3.92	$3.83	$3.90	$3.90	12,960
2020-08-13	$4.25	$4.25	$4.00	$4.00	$4.00	304
2020-08-12	$4.15	$4.15	$4.00	$4.00	$4.00	1,268
2020-08-11	$4.00	$4.20	$4.00	$4.15	$4.15	9,602
2020-08-10	$3.95	$4.00	$3.95	$4.00	$4.00	889
2020-08-07	$4.00	$4.13	$3.95	$3.95	$3.95	3,131
2020-08-06	$4.00	$4.00	$4.00	$4.00	$4.00	334
2020-08-05	$3.95	$4.05	$3.95	$4.05	$4.05	1,825
2020-08-04	$4.02	$4.15	$4.02	$4.07	$4.07	2,674
2020-08-03	$4.03	$4.03	$4.00	$4.00	$4.00	272
2020-07-31	$3.95	$3.95	$3.95	$3.95	$3.95	10
2020-07-30	$3.95	$3.95	$3.95	$3.95	$3.95	25
2020-07-29	$3.99	$4.05	$3.95	$3.95	$3.95	14,790
2020-07-28	$3.98	$4.00	$3.98	$4.00	$4.00	600
2020-07-27	$4.04	$4.04	$4.04	$4.04	$4.04	100
2020-07-24	$3.95	$4.05	$3.95	$4.05	$4.05	950
2020-07-23	$4.05	$4.10	$3.92	$3.95	$3.95	5,786
2020-07-22	$4.10	$4.20	$4.10	$4.15	$4.15	8,634
2020-07-21	$4.01	$4.01	$4.01	$4.01	$4.01	350
2020-07-20	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-07-17	$4.20	$4.20	$4.00	$4.00	$4.00	1,800
2020-07-16	$4.05	$4.06	$4.05	$4.06	$4.06	340
2020-07-15	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-07-14	$4.05	$4.05	$4.00	$4.00	$4.00	290
2020-07-13	$4.18	$4.20	$4.05	$4.18	$4.18	2,400
2020-07-10	$4.22	$4.22	$4.22	$4.22	$4.22	1,400
2020-07-09	$4.25	$4.30	$4.05	$4.05	$4.05	10,200
2020-07-08	$4.06	$4.25	$4.06	$4.25	$4.25	14,100
2020-07-07	$3.98	$4.06	$3.98	$4.06	$4.06	7,700
2020-07-06	$3.96	$3.96	$3.90	$3.95	$3.95	2,100
2020-07-02	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-07-01	$4.00	$4.10	$4.00	$4.00	$4.00	1,100
2020-06-30	$4.25	$4.25	$4.00	$4.00	$4.00	3,000
2020-06-29	$4.38	$4.38	$4.31	$4.31	$4.31	650
2020-06-26	$4.40	$4.40	$4.28	$4.40	$4.40	5,200
2020-06-25	$4.10	$4.40	$3.92	$4.10	$4.10	1,425
2020-06-24	$4.41	$4.41	$4.26	$4.30	$4.30	1,346
2020-06-23	$4.45	$4.45	$4.40	$4.40	$4.40	234
2020-06-22	$4.40	$4.50	$4.40	$4.50	$4.50	1,287
2020-06-19	$4.50	$4.50	$4.26	$4.40	$4.40	553
2020-06-18	$4.56	$4.56	$4.50	$4.50	$4.50	552
2020-06-17	$4.50	$4.50	$4.50	$4.50	$4.50	400
2020-06-16	$4.60	$4.65	$4.50	$4.65	$4.65	2,700
2020-06-15	$4.60	$4.60	$4.60	$4.60	$4.60	220
2020-06-12	$4.55	$4.63	$3.95	$4.63	$4.63	2,118
2020-06-11	$4.60	$4.60	$4.58	$4.60	$4.60	10,656
2020-06-10	$4.60	$4.60	$4.55	$4.60	$4.60	2,885
2020-06-09	$4.54	$4.60	$4.54	$4.55	$4.55	2,383
2020-06-08	$4.50	$4.54	$4.50	$4.54	$4.54	893
2020-06-05	$4.60	$4.60	$4.40	$4.40	$4.40	14,360
2020-06-04	$4.74	$4.74	$4.53	$4.53	$4.53	4,271
2020-06-03	$4.80	$4.80	$4.74	$4.75	$4.75	16,562
2020-06-02	$4.80	$4.80	$4.80	$4.80	$4.80	1,500
2020-06-01	$4.80	$4.80	$4.80	$4.80	$4.80	0
2020-05-29	$4.80	$4.80	$4.80	$4.80	$4.80	406
2020-05-28	$4.80	$4.80	$4.75	$4.80	$4.80	10,580
2020-05-27	$4.80	$4.80	$4.80	$4.80	$4.80	27,139
2020-05-26	$4.80	$4.83	$4.75	$4.78	$4.78	20,969
2020-05-22	$4.80	$4.80	$4.78	$4.78	$4.78	200
2020-05-21	$4.75	$4.80	$4.75	$4.80	$4.80	982
2020-05-20	$4.95	$4.95	$4.75	$4.75	$4.75	5,695
2020-05-19	$5.00	$5.00	$4.95	$5.00	$5.00	83,594
2020-05-18	$5.00	$5.00	$4.95	$4.98	$4.98	8,157
2020-05-15	$4.95	$5.00	$4.95	$4.98	$4.98	2,912
2020-05-14	$5.00	$5.00	$4.90	$4.95	$4.95	5,301
2020-05-13	$5.00	$5.00	$4.94	$4.94	$4.94	1,655
2020-05-12	$4.75	$5.14	$4.75	$5.14	$5.14	115,073
2020-05-11	$5.00	$5.00	$4.32	$4.75	$4.75	89,374
2020-05-08	$6.25	$6.30	$5.00	$5.00	$5.00	8,124
2020-05-07	$6.00	$7.00	$6.00	$6.25	$6.25	5,047
2020-05-06	$4.70	$5.70	$4.70	$5.70	$5.70	2,240
2020-05-05	$3.85	$4.69	$3.85	$4.60	$4.60	259,004
2020-05-04	$3.81	$3.81	$3.80	$3.80	$3.80	2,997
2020-05-01	$3.85	$3.85	$3.85	$3.85	$3.85	4,716
2020-04-30	$3.89	$3.89	$3.85	$3.85	$3.85	40,198
2020-04-29	$3.75	$3.90	$3.75	$3.90	$3.90	533
2020-04-28	$3.75	$3.75	$3.75	$3.75	$3.75	7,990
2020-04-27	$3.75	$3.80	$3.70	$3.75	$3.75	13,065
2020-04-24	$3.80	$3.80	$3.80	$3.80	$3.80	450
2020-04-23	$3.80	$3.85	$3.80	$3.85	$3.85	9,685
2020-04-22	$3.75	$3.90	$3.75	$3.80	$3.80	5,769
2020-04-21	$3.75	$3.75	$3.70	$3.75	$3.75	1,513
2020-04-20	$3.75	$3.95	$3.75	$3.80	$3.80	12,257
2020-04-17	$3.75	$3.75	$3.70	$3.71	$3.71	10,875
2020-04-16	$3.75	$3.75	$3.70	$3.70	$3.70	5,465
2020-04-15	$3.75	$3.75	$3.70	$3.75	$3.75	17,431
2020-04-14	$3.80	$3.80	$3.65	$3.75	$3.75	21,839
2020-04-13	$4.00	$4.00	$3.64	$3.64	$3.64	14,337
2020-04-09	$4.00	$4.04	$4.00	$4.00	$4.00	3,334
2020-04-08	$4.25	$4.25	$3.70	$3.80	$3.80	17,539
2020-04-07	$4.60	$4.60	$4.15	$4.20	$4.20	11,400
2020-04-06	$4.49	$4.97	$4.49	$4.97	$4.97	3,739
2020-04-03	$4.25	$4.40	$4.06	$4.40	$4.40	1,455
2020-04-02	$4.11	$4.11	$4.11	$4.11	$4.11	98
2020-04-01	$4.60	$4.60	$4.01	$4.11	$4.11	7,060
2020-03-31	$4.60	$4.75	$4.60	$4.60	$4.60	1,501
2020-03-30	$4.60	$4.60	$4.60	$4.60	$4.60	663
2020-03-27	$4.50	$4.50	$4.50	$4.50	$4.50	6
2020-03-26	$4.85	$4.85	$4.50	$4.50	$4.50	6,311
2020-03-25	$4.50	$4.84	$4.50	$4.80	$4.80	2,548
2020-03-24	$4.00	$5.00	$4.00	$4.79	$4.79	25,243
2020-03-23	$5.50	$5.50	$4.00	$4.00	$4.00	11,328
2020-03-20	$5.00	$5.50	$5.00	$5.30	$5.30	11,368
2020-03-19	$5.50	$5.50	$4.10	$4.10	$4.10	18,146
2020-03-18	$5.60	$5.98	$5.25	$5.25	$5.25	2,273
2020-03-17	$6.10	$6.10	$5.00	$5.10	$5.10	15,502
2020-03-16	$6.25	$6.25	$6.00	$6.00	$6.00	424
2020-03-13	$7.02	$7.10	$6.50	$6.50	$6.50	3,434
2020-03-12	$7.53	$7.53	$7.10	$7.10	$7.10	4,634
2020-03-11	$7.55	$7.55	$7.55	$7.55	$7.55	250
2020-03-10	$7.55	$7.55	$7.55	$7.55	$7.55	395
2020-03-09	$8.00	$8.00	$7.55	$7.55	$7.55	3,458
2020-03-06	$8.00	$8.00	$7.75	$7.75	$7.75	551
2020-03-05	$8.25	$8.25	$8.00	$8.00	$8.00	1,034
2020-03-04	$8.35	$8.35	$8.35	$8.35	$8.35	1,222
2020-03-03	$8.23	$8.35	$8.00	$8.35	$8.35	3,298
2020-03-02	$8.35	$8.35	$8.00	$8.00	$8.00	1,955
2020-02-28	$8.50	$8.50	$8.27	$8.27	$8.27	1,148
2020-02-27	$8.75	$8.75	$8.50	$8.51	$8.51	4,325
2020-02-26	$8.50	$8.50	$8.50	$8.50	$8.50	20
2020-02-25	$8.60	$8.60	$8.50	$8.50	$8.50	600
2020-02-24	$9.00	$9.00	$9.00	$9.00	$9.00	0
2020-02-21	$9.00	$9.00	$9.00	$9.00	$9.00	261
2020-02-20	$8.65	$8.65	$8.65	$8.65	$8.65	200
2020-02-19	$8.65	$8.65	$8.65	$8.65	$8.65	3,847
2020-02-18	$9.25	$9.25	$8.65	$8.65	$8.65	1,581
2020-02-14	$9.25	$9.25	$9.25	$9.25	$9.25	500
2020-02-13	$9.80	$9.80	$9.80	$9.80	$9.80	0
2020-02-12	$9.80	$9.80	$9.80	$9.80	$9.80	1,601
2020-02-11	$9.75	$9.75	$9.75	$9.75	$9.75	3,472
2020-02-10	$9.60	$9.75	$9.01	$9.75	$9.75	6,088
2020-02-07	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-02-06	$9.50	$9.80	$9.50	$9.75	$9.75	1,700
2020-02-05	$9.50	$9.50	$9.50	$9.50	$9.50	477
2020-02-04	$9.10	$9.60	$9.10	$9.50	$9.50	8,427
2020-02-03	$9.30	$9.75	$9.25	$9.70	$9.70	5,366
2020-01-31	$9.10	$9.10	$9.10	$9.10	$9.10	181
2020-01-30	$9.25	$9.25	$9.10	$9.10	$9.10	1,618
2020-01-29	$9.30	$9.30	$9.25	$9.30	$9.30	4,059
2020-01-28	$9.10	$9.25	$9.00	$9.25	$9.25	1,863
2020-01-27	$9.40	$9.40	$9.00	$9.00	$9.00	210
2020-01-24	$9.60	$9.60	$9.40	$9.40	$9.40	304
2020-01-23	$9.41	$10.00	$9.41	$10.00	$10.00	2,260
2020-01-22	$8.97	$10.05	$8.97	$9.40	$9.40	3,652
2020-01-21	$9.25	$9.25	$8.95	$8.95	$8.95	1,188
2020-01-17	$9.50	$9.60	$9.40	$9.60	$9.60	10,055
2020-01-16	$9.51	$10.05	$9.35	$9.35	$9.35	5,589
2020-01-15	$9.80	$9.80	$9.50	$9.50	$9.50	900
2020-01-14	$10.29	$10.29	$9.80	$9.80	$9.80	3,520
2020-01-13	$10.50	$10.70	$10.50	$10.70	$10.70	201
2020-01-10	$11.44	$11.44	$10.88	$10.88	$10.88	1,400
2020-01-09	$11.80	$11.80	$11.44	$11.44	$11.44	3,145
2020-01-08	$10.00	$13.25	$10.00	$11.80	$11.80	9,455
2020-01-07	$9.25	$10.00	$9.25	$10.00	$10.00	5,244
2020-01-06	$9.10	$9.25	$9.10	$9.10	$9.10	1,656
2020-01-03	$9.05	$9.99	$9.00	$9.00	$9.00	12,906
2020-01-02	$8.00	$9.24	$8.00	$9.24	$9.24	8,674
2019-12-31	$6.70	$8.00	$6.70	$7.90	$7.90	3,009
2019-12-30	$4.27	$6.45	$4.27	$6.45	$6.45	67,263
2019-12-27	$4.25	$4.25	$4.25	$4.25	$4.25	3,377
2019-12-26	$4.20	$4.29	$4.20	$4.25	$4.25	10,365
2019-12-24	$4.30	$4.50	$4.25	$4.25	$4.25	21,677
2019-12-23	$4.20	$4.30	$4.11	$4.30	$4.30	6,584
2019-12-20	$4.14	$4.89	$4.10	$4.20	$4.20	4,564
2019-12-19	$4.10	$4.15	$3.55	$4.10	$4.10	10,449
2019-12-18	$4.21	$4.26	$4.02	$4.05	$4.05	4,040
2019-12-17	$4.35	$4.35	$4.22	$4.22	$4.22	494
2019-12-16	$4.75	$4.75	$4.25	$4.51	$4.51	15,057
2019-12-13	$4.81	$4.85	$4.80	$4.80	$4.80	5,527
2019-12-12	$4.83	$4.95	$4.82	$4.82	$4.82	2,161
2019-12-11	$4.90	$4.95	$4.90	$4.90	$4.90	2,628
2019-12-10	$4.85	$4.85	$4.82	$4.83	$4.83	2,100
2019-12-09	$4.98	$4.99	$4.82	$4.83	$4.83	1,009
2019-12-06	$4.89	$4.89	$4.89	$4.89	$4.89	0
2019-12-05	$4.99	$5.00	$4.85	$4.89	$4.89	5,236
2019-12-04	$5.03	$5.03	$4.86	$4.99	$4.99	7,366
2019-12-03	$5.05	$5.05	$5.00	$5.00	$5.00	8,481
2019-12-02	$5.05	$5.05	$5.00	$5.00	$5.00	2,120
2019-11-29	$4.91	$4.91	$4.91	$4.91	$4.91	0
2019-11-27	$5.02	$5.05	$4.91	$4.91	$4.91	7,382
2019-11-26	$5.10	$5.10	$5.00	$5.01	$5.01	16,010
2019-11-25	$5.38	$5.50	$4.92	$5.05	$5.05	8,273
2019-11-22	$5.70	$5.70	$5.40	$5.40	$5.40	7,291
2019-11-21	$5.90	$5.90	$5.90	$5.90	$5.90	68
2019-11-20	$5.95	$5.95	$5.52	$5.90	$5.90	12,133
2019-11-19	$5.90	$5.95	$5.90	$5.90	$5.90	20,188
2019-11-18	$6.00	$6.01	$5.90	$5.90	$5.90	5,618
2019-11-15	$6.01	$6.01	$6.00	$6.00	$6.00	5,000
2019-11-14	$6.30	$6.30	$6.30	$6.30	$6.30	0
2019-11-13	$6.30	$6.30	$6.30	$6.30	$6.30	413
2019-11-12	$6.24	$6.35	$6.24	$6.35	$6.35	2,500
2019-11-11	$6.00	$6.05	$5.90	$5.90	$5.90	6,342
2019-11-08	$6.05	$6.05	$6.00	$6.00	$6.00	5,276
2019-11-07	$6.05	$6.05	$6.05	$6.05	$6.05	66
2019-11-06	$6.05	$6.05	$6.05	$6.05	$6.05	0
2019-11-05	$6.05	$6.05	$6.05	$6.05	$6.05	102
2019-11-04	$6.25	$6.25	$6.19	$6.19	$6.19	900
2019-11-01	$6.00	$6.00	$6.00	$6.00	$6.00	0
2019-10-31	$6.00	$6.05	$6.00	$6.00	$6.00	4,575
2019-10-30	$6.40	$6.40	$6.10	$6.10	$6.10	300
2019-10-29	$5.60	$6.10	$5.60	$6.00	$6.00	28,385
2019-10-28	$6.00	$6.00	$6.00	$6.00	$6.00	3,200
2019-10-25	$6.00	$6.00	$6.00	$6.00	$6.00	5,034
2019-10-24	$6.00	$6.00	$6.00	$6.00	$6.00	5,000
2019-10-23	$6.50	$6.50	$5.50	$6.00	$6.00	11,100
2019-10-22	$6.50	$6.50	$5.50	$5.80	$5.80	1,385
2019-10-21	$6.70	$6.70	$6.50	$6.50	$6.50	765
2019-10-18	$6.75	$6.75	$6.70	$6.70	$6.70	4,504
2019-10-17	$6.71	$6.71	$6.61	$6.71	$6.71	1,200
2019-10-16	$6.79	$6.79	$6.79	$6.79	$6.79	213
2019-10-15	$6.90	$6.90	$6.79	$6.80	$6.80	526
2019-10-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2019-10-11	$7.00	$7.00	$7.00	$7.00	$7.00	25
2019-10-10	$7.00	$7.00	$7.00	$7.00	$7.00	35
2019-10-09	$7.00	$7.00	$7.00	$7.00	$7.00	66
2019-10-08	$7.10	$7.10	$6.85	$7.00	$7.00	5,300
2019-10-07	$7.00	$7.10	$6.95	$7.00	$7.00	25,064
2019-10-04	$6.85	$6.85	$6.85	$6.85	$6.85	0
2019-10-03	$6.85	$6.85	$6.85	$6.85	$6.85	260
2019-10-02	$7.00	$7.00	$6.85	$6.85	$6.85	3,100
2019-10-01	$7.25	$7.49	$7.10	$7.10	$7.10	2,823
2019-09-30	$7.40	$7.40	$7.30	$7.30	$7.30	11,175
2019-09-27	$7.45	$7.45	$7.45	$7.45	$7.45	401
2019-09-26	$7.45	$7.45	$7.45	$7.45	$7.45	0
2019-09-25	$7.45	$7.45	$7.45	$7.45	$7.45	17,603
2019-09-24	$7.40	$7.45	$7.40	$7.45	$7.45	18,078
2019-09-23	$7.58	$7.58	$7.40	$7.40	$7.40	857
2019-09-20	$7.55	$7.55	$7.55	$7.55	$7.55	7,287
2019-09-19	$7.60	$7.60	$7.55	$7.55	$7.55	200
2019-09-18	$7.55	$7.55	$7.55	$7.55	$7.55	0
2019-09-17	$7.55	$7.55	$7.55	$7.55	$7.55	252
2019-09-16	$7.65	$7.65	$7.55	$7.55	$7.55	1,057
2019-09-13	$7.51	$7.60	$7.51	$7.60	$7.60	561
2019-09-12	$7.00	$7.51	$7.00	$7.51	$7.51	1,140
2019-09-11	$7.50	$7.60	$6.70	$7.50	$7.50	2,173
2019-09-10	$8.00	$8.00	$8.00	$8.00	$8.00	193
2019-09-09	$8.76	$8.76	$8.00	$8.00	$8.00	3,700
2019-09-06	$9.10	$9.10	$9.10	$9.10	$9.10	0
2019-09-05	$9.10	$9.10	$9.10	$9.10	$9.10	103
2019-09-04	$9.10	$9.10	$9.10	$9.10	$9.10	50
2019-09-03	$9.13	$9.13	$9.10	$9.10	$9.10	745
2019-08-30	$9.80	$9.80	$9.80	$9.80	$9.80	3,348
2019-08-29	$9.22	$10.00	$9.22	$10.00	$10.00	700
2019-08-28	$9.50	$9.50	$9.50	$9.50	$9.50	81
2019-08-27	$9.75	$9.75	$9.50	$9.50	$9.50	11,813
2019-08-26	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-08-23	$9.65	$9.75	$9.65	$9.75	$9.75	3,744
2019-08-22	$9.75	$9.75	$9.75	$9.75	$9.75	17
2019-08-21	$9.75	$9.75	$9.75	$9.75	$9.75	220
2019-08-20	$10.00	$10.00	$9.50	$9.76	$9.76	29,391
2019-08-19	$10.00	$10.00	$10.00	$10.00	$10.00	837
2019-08-16	$10.39	$10.39	$10.00	$10.00	$10.00	2,917
2019-08-15	$10.05	$10.05	$10.00	$10.05	$10.05	2,789
2019-08-14	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-08-13	$9.75	$9.75	$9.75	$9.75	$9.75	3
2019-08-12	$9.75	$9.95	$9.75	$9.75	$9.75	1,736
2019-08-09	$9.75	$9.75	$9.75	$9.75	$9.75	500
2019-08-08	$9.75	$9.75	$9.75	$9.75	$9.75	1,491
2019-08-07	$10.00	$10.00	$9.75	$9.75	$9.75	3,222
2019-08-06	$10.00	$10.00	$10.00	$10.00	$10.00	1,033
2019-08-05	$10.00	$10.25	$10.00	$10.00	$10.00	989
2019-08-02	$9.75	$9.75	$9.75	$9.75	$9.75	523
2019-08-01	$9.75	$9.75	$9.75	$9.75	$9.75	200
2019-07-31	$9.75	$9.75	$9.75	$9.75	$9.75	1
2019-07-30	$9.75	$9.75	$9.75	$9.75	$9.75	200
2019-07-29	$9.75	$9.75	$9.75	$9.75	$9.75	200
2019-07-26	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-07-25	$9.85	$9.85	$9.85	$9.85	$9.85	30
2019-07-24	$9.75	$9.85	$9.75	$9.85	$9.85	9,257
2019-07-23	$9.75	$9.90	$9.75	$9.75	$9.75	1,348
2019-07-22	$10.00	$10.00	$10.00	$10.00	$10.00	1,510
2019-07-19	$10.00	$10.00	$10.00	$10.00	$10.00	1,150
2019-07-18	$10.00	$10.00	$10.00	$10.00	$10.00	290
2019-07-17	$10.00	$10.00	$10.00	$10.00	$10.00	350
2019-07-16	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-07-15	$10.00	$10.00	$9.75	$9.75	$9.75	27,356
2019-07-12	$9.75	$10.20	$9.75	$10.00	$10.00	3,285
2019-07-11	$10.00	$10.00	$10.00	$10.00	$10.00	100
2019-07-10	$9.75	$10.00	$9.75	$10.00	$10.00	1,822
2019-07-09	$10.00	$10.00	$10.00	$10.00	$10.00	185
2019-07-08	$10.00	$10.05	$10.00	$10.00	$10.00	5,022
2019-07-05	$9.88	$9.88	$9.75	$9.75	$9.75	480
2019-07-03	$10.75	$10.75	$10.75	$10.75	$10.75	102
2019-07-02	$9.75	$9.75	$9.70	$9.75	$9.75	1,200
2019-07-01	$9.75	$9.75	$9.75	$9.75	$9.75	175
2019-06-28	$9.75	$9.75	$9.75	$9.75	$9.75	153
2019-06-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-06-26	$9.75	$9.80	$9.75	$9.80	$9.80	1,597
2019-06-25	$9.75	$9.75	$9.75	$9.75	$9.75	87
2019-06-24	$9.75	$9.75	$9.75	$9.75	$9.75	216
2019-06-21	$9.75	$9.75	$9.75	$9.75	$9.75	201
2019-06-19	$10.00	$10.00	$10.00	$10.00	$10.00	600
2019-06-18	$9.75	$9.75	$9.75	$9.75	$9.75	150
2019-06-17	$9.75	$9.75	$9.75	$9.75	$9.75	420
2019-06-14	$9.60	$9.60	$9.60	$9.60	$9.60	11
2019-06-13	$9.60	$9.60	$9.60	$9.60	$9.60	0
2019-06-12	$9.85	$9.85	$9.60	$9.60	$9.60	1,050
2019-06-11	$9.75	$9.75	$9.75	$9.75	$9.75	7
2019-06-10	$9.95	$9.95	$9.55	$9.75	$9.75	3,016
2019-06-07	$10.00	$10.00	$10.00	$10.00	$10.00	452
2019-06-06	$9.75	$10.00	$9.75	$10.00	$10.00	5,334
2019-06-05	$9.95	$9.95	$9.75	$9.75	$9.75	800
2019-06-04	$9.95	$9.95	$9.75	$9.75	$9.75	800
2019-06-03	$9.75	$9.75	$9.75	$9.75	$9.75	700
2019-05-31	$9.75	$9.75	$9.75	$9.75	$9.75	2
2019-05-30	$9.75	$9.75	$9.70	$9.75	$9.75	2,605
2019-05-29	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-05-28	$9.75	$9.75	$9.75	$9.75	$9.75	1,200
2019-05-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-05-23	$10.00	$10.00	$10.00	$10.00	$10.00	23,628
2019-05-22	$10.00	$10.00	$10.00	$10.00	$10.00	114
2019-05-21	$10.00	$10.00	$9.75	$10.00	$10.00	1,000
2019-05-20	$9.98	$10.00	$9.98	$10.00	$10.00	1,221
2019-05-17	$10.00	$10.82	$10.00	$10.02	$10.02	11,074
2019-05-16	$8.99	$9.99	$8.99	$9.30	$9.30	4,374
2019-05-15	$9.35	$9.35	$9.35	$9.35	$9.35	360
2019-05-14	$9.35	$9.35	$9.35	$9.35	$9.35	130
2019-05-13	$9.36	$9.56	$9.00	$9.35	$9.35	18,977
2019-05-10	$9.50	$9.50	$9.50	$9.50	$9.50	26
2019-05-09	$9.90	$9.90	$9.50	$9.50	$9.50	11,835
2019-05-08	$9.99	$9.99	$9.99	$9.99	$9.99	436
2019-05-07	$10.10	$10.10	$9.99	$9.99	$9.99	717
2019-05-06	$10.10	$10.10	$10.10	$10.10	$10.10	304
2019-05-03	$10.20	$10.20	$10.20	$10.20	$10.20	140
2019-05-02	$10.20	$10.25	$10.10	$10.20	$10.20	1,767
2019-05-01	$9.99	$11.49	$9.99	$10.00	$10.00	4,136
2019-04-30	$9.70	$9.90	$9.50	$9.50	$9.50	2,409
2019-04-29	$9.50	$9.65	$9.50	$9.65	$9.65	784
2019-04-26	$9.58	$9.58	$9.50	$9.50	$9.50	972
2019-04-25	$9.50	$9.58	$9.30	$9.50	$9.50	2,248
2019-04-24	$9.40	$9.40	$9.40	$9.40	$9.40	100
2019-04-23	$9.25	$9.40	$9.25	$9.40	$9.40	1,266
2019-04-22	$9.20	$9.23	$9.00	$9.00	$9.00	900
2019-04-18	$9.35	$9.35	$9.35	$9.35	$9.35	0
2019-04-17	$9.00	$9.35	$9.00	$9.35	$9.35	3,194
2019-04-16	$9.00	$9.00	$9.00	$9.00	$9.00	1,414
2019-04-15	$8.80	$9.30	$8.80	$9.30	$9.30	4,558
2019-04-12	$8.85	$8.85	$8.85	$8.85	$8.85	2,708
2019-04-11	$9.00	$9.00	$9.00	$9.00	$9.00	1,260
2019-04-10	$8.54	$9.00	$8.30	$9.00	$9.00	3,283
2019-04-09	$8.50	$8.50	$8.50	$8.50	$8.50	127
2019-04-08	$8.01	$8.01	$8.01	$8.01	$8.01	0
2019-04-05	$8.01	$8.26	$8.01	$8.01	$8.01	675
2019-04-04	$8.05	$8.50	$8.05	$8.15	$8.15	4,638
2019-04-03	$7.95	$8.04	$7.95	$8.00	$8.00	7,820
2019-04-02	$7.18	$7.18	$7.18	$7.18	$7.18	90
2019-04-01	$7.15	$7.65	$7.03	$7.18	$7.18	2,344
2019-03-29	$7.50	$7.50	$7.49	$7.49	$7.49	2,446
2019-03-28	$7.29	$7.49	$6.91	$7.20	$7.20	5,104
2019-03-27	$7.30	$7.30	$7.30	$7.30	$7.30	500
2019-03-26	$7.20	$7.20	$7.20	$7.20	$7.20	500
2019-03-25	$7.15	$7.50	$7.10	$7.24	$7.24	3,750
2019-03-22	$8.05	$8.05	$7.00	$7.15	$7.15	6,042
2019-03-21	$7.75	$8.00	$7.75	$8.00	$8.00	610
2019-03-20	$7.74	$8.00	$7.74	$7.75	$7.75	2,740
2019-03-19	$7.50	$7.50	$7.49	$7.50	$7.50	1,284
2019-03-18	$7.50	$7.50	$7.26	$7.26	$7.26	1,251
2019-03-14	$7.50	$7.50	$7.50	$7.50	$7.50	84
2019-03-13	$7.50	$7.50	$7.50	$7.50	$7.50	224
2019-03-12	$7.25	$8.00	$7.25	$7.63	$7.63	1,780
2019-03-11	$7.25	$7.25	$7.25	$7.25	$7.25	200
2019-03-08	$7.78	$7.78	$7.25	$7.25	$7.25	1,462
2019-03-07	$8.25	$8.25	$7.81	$7.81	$7.81	1,421
2019-03-06	$8.75	$8.75	$8.25	$8.25	$8.25	5,000
2019-03-05	$9.00	$9.00	$8.75	$8.88	$8.88	631
2019-03-04	$8.75	$9.00	$8.75	$9.00	$9.00	2,450
2019-03-01	$8.60	$8.75	$8.60	$8.75	$8.75	222
2019-02-28	$7.62	$8.55	$7.62	$8.55	$8.55	4,637
2019-02-27	$7.73	$7.73	$7.73	$7.73	$7.73	210
2019-02-26	$7.70	$7.70	$7.70	$7.70	$7.70	310
2019-02-25	$7.00	$7.30	$7.00	$7.30	$7.30	2,469
2019-02-22	$7.05	$7.05	$7.00	$7.00	$7.00	3,768
2019-02-21	$6.69	$7.04	$6.69	$7.04	$7.04	1,862
2019-02-20	$7.14	$7.15	$6.69	$6.69	$6.69	15,558
2019-02-19	$7.10	$7.10	$7.10	$7.10	$7.10	273
2019-02-15	$7.20	$7.30	$7.04	$7.04	$7.04	2,021
2019-02-14	$7.30	$7.30	$7.00	$7.00	$7.00	1,800
2019-02-13	$7.65	$7.65	$7.35	$7.35	$7.35	3,385
2019-02-12	$7.35	$7.35	$7.25	$7.35	$7.35	12,810
2019-02-11	$7.27	$7.35	$7.27	$7.35	$7.35	2,513
2019-02-08	$7.35	$7.35	$7.35	$7.35	$7.35	500
2019-02-07	$7.25	$7.45	$7.25	$7.45	$7.45	2,398
2019-02-06	$8.00	$8.00	$7.01	$7.45	$7.45	7,715
2019-02-05	$7.99	$8.05	$7.99	$8.00	$8.00	7,133
2019-02-04	$8.00	$8.00	$8.00	$8.00	$8.00	1,497
2019-02-01	$7.95	$8.00	$7.91	$8.00	$8.00	1,443
2019-01-31	$7.88	$7.88	$7.80	$7.80	$7.80	1,000
2019-01-30	$7.80	$7.90	$7.80	$7.90	$7.90	280
2019-01-29	$7.91	$7.91	$7.82	$7.82	$7.82	503
2019-01-28	$8.00	$8.00	$8.00	$8.00	$8.00	2
2019-01-25	$8.00	$8.00	$8.00	$8.00	$8.00	625
2019-01-24	$7.80	$7.80	$7.80	$7.80	$7.80	152
2019-01-23	$7.76	$7.76	$7.76	$7.76	$7.76	0
2019-01-22	$8.05	$8.10	$7.75	$7.76	$7.76	57,130
2019-01-18	$8.06	$8.06	$8.05	$8.05	$8.05	323
2019-01-17	$8.05	$8.25	$8.00	$8.25	$8.25	4,462
2019-01-16	$8.05	$8.05	$8.05	$8.05	$8.05	100
2019-01-15	$8.00	$8.05	$8.00	$8.05	$8.05	3,027
2019-01-14	$8.25	$8.25	$8.00	$8.05	$8.05	25,772
2019-01-11	$8.10	$8.10	$8.00	$8.10	$8.10	9,633
2019-01-10	$8.00	$8.10	$8.00	$8.10	$8.10	700
2019-01-09	$8.48	$8.48	$8.48	$8.48	$8.48	101
2019-01-08	$8.65	$8.65	$7.51	$8.25	$8.25	3,762
2019-01-07	$8.61	$8.62	$8.61	$8.62	$8.62	856
2019-01-04	$9.00	$9.00	$8.90	$8.90	$8.90	6,905
2019-01-03	$9.20	$9.20	$8.80	$8.80	$8.80	2,159
2019-01-02	$9.20	$9.20	$9.00	$9.00	$9.00	4,123
2018-12-31	$9.20	$9.30	$9.20	$9.25	$9.25	1,798
2018-12-28	$8.99	$9.05	$8.80	$8.90	$8.90	8,119
2018-12-27	$9.25	$9.25	$8.53	$8.80	$8.80	8,425
2018-12-26	$9.25	$9.25	$9.25	$9.25	$9.25	16,944
2018-12-24	$9.20	$9.20	$9.20	$9.20	$9.20	1
2018-12-21	$9.50	$9.50	$9.01	$9.20	$9.20	9,251
2018-12-20	$9.55	$9.55	$9.45	$9.50	$9.50	12,268
2018-12-19	$9.55	$9.60	$9.50	$9.50	$9.50	9,964
2018-12-18	$9.60	$9.60	$9.55	$9.55	$9.55	10,880
2018-12-17	$9.60	$9.60	$9.50	$9.50	$9.50	509
2018-12-14	$9.75	$9.75	$9.75	$9.75	$9.75	197
2018-12-13	$9.65	$9.65	$9.41	$9.50	$9.50	1,014
2018-12-12	$9.63	$9.75	$9.50	$9.50	$9.50	2,108
2018-12-11	$9.40	$10.00	$9.40	$9.60	$9.60	1,300
2018-12-10	$9.45	$9.58	$9.20	$9.25	$9.25	10,180
2018-12-07	$9.00	$9.20	$9.00	$9.20	$9.20	1,682
2018-12-06	$8.80	$9.09	$7.01	$9.09	$9.09	3,958
2018-12-04	$9.00	$9.00	$8.90	$9.00	$9.00	1,499
2018-12-03	$9.20	$9.20	$8.70	$9.00	$9.00	5,500
2018-11-30	$9.20	$9.20	$9.20	$9.20	$9.20	548
2018-11-29	$9.20	$9.20	$9.19	$9.20	$9.20	1,600
2018-11-28	$9.50	$9.50	$9.30	$9.30	$9.30	1,592
2018-11-27	$9.50	$9.50	$9.40	$9.40	$9.40	2,000
2018-11-26	$9.10	$9.10	$9.10	$9.10	$9.10	13
2018-11-23	$9.25	$9.25	$9.05	$9.10	$9.10	2,265
2018-11-21	$9.73	$9.73	$9.00	$9.00	$9.00	750
2018-11-20	$9.90	$9.90	$9.60	$9.60	$9.60	1,067
2018-11-19	$11.00	$11.00	$9.60	$10.10	$10.10	10,703
2018-11-16	$11.58	$11.58	$11.00	$11.00	$11.00	2,716
2018-11-15	$11.79	$11.79	$11.79	$11.79	$11.79	250
2018-11-14	$12.00	$12.00	$12.00	$12.00	$12.00	274
2018-11-13	$12.00	$12.00	$12.00	$12.00	$12.00	100
2018-11-12	$12.00	$12.08	$12.00	$12.00	$12.00	12,832
2018-11-09	$12.00	$12.00	$12.00	$12.00	$12.00	10,439
2018-11-08	$12.00	$12.00	$12.00	$12.00	$12.00	1,629
2018-11-07	$12.00	$12.00	$12.00	$12.00	$12.00	2,972
2018-11-06	$12.00	$12.00	$12.00	$12.00	$12.00	80
2018-11-05	$12.13	$12.13	$12.00	$12.00	$12.00	3,853
2018-11-02	$12.00	$12.13	$12.00	$12.00	$12.00	1,506
2018-11-01	$12.03	$12.03	$12.00	$12.00	$12.00	4,373
2018-10-31	$12.00	$12.00	$12.00	$12.00	$12.00	2,174
2018-10-30	$12.00	$12.20	$12.00	$12.00	$12.00	26,748
2018-10-29	$12.00	$12.05	$11.51	$12.00	$12.00	14,572
2018-10-26	$12.00	$12.00	$12.00	$12.00	$12.00	3,511
2018-10-25	$12.00	$12.10	$12.00	$12.10	$12.10	1,410
2018-10-24	$12.01	$12.01	$12.00	$12.00	$12.00	2,054
2018-10-23	$12.00	$12.01	$12.00	$12.00	$12.00	10,673
2018-10-22	$12.00	$12.01	$12.00	$12.00	$12.00	4,175
2018-10-19	$12.00	$12.00	$12.00	$12.00	$12.00	41
2018-10-18	$12.00	$12.00	$12.00	$12.00	$12.00	500
2018-10-17	$12.02	$12.02	$12.02	$12.02	$12.02	500
2018-10-16	$12.00	$12.00	$12.00	$12.00	$12.00	2,827
2018-10-15	$12.00	$12.00	$12.00	$12.00	$12.00	7,100
2018-10-12	$12.12	$12.12	$12.12	$12.12	$12.12	312
2018-10-11	$12.00	$12.03	$12.00	$12.00	$12.00	5,115
2018-10-10	$12.02	$12.02	$12.00	$12.00	$12.00	1,200
2018-10-09	$12.10	$12.10	$12.00	$12.00	$12.00	2,000
2018-10-08	$12.00	$12.10	$12.00	$12.10	$12.10	7,621
2018-10-05	$12.00	$12.03	$12.00	$12.00	$12.00	1,100
2018-10-04	$12.00	$12.06	$12.00	$12.00	$12.00	4,540
2018-10-03	$12.15	$12.15	$12.00	$12.00	$12.00	1,317
2018-10-02	$12.20	$12.20	$12.00	$12.00	$12.00	39,814
2018-10-01	$11.75	$12.15	$11.75	$12.00	$12.00	15,617
2018-09-28	$11.50	$11.75	$11.50	$11.75	$11.75	1,416
2018-09-27	$11.35	$11.35	$11.25	$11.26	$11.26	5,336
2018-09-26	$11.35	$11.74	$11.25	$11.50	$11.50	6,109
2018-09-25	$11.50	$11.50	$11.25	$11.25	$11.25	8,351
2018-09-24	$11.25	$11.35	$11.25	$11.35	$11.35	722
2018-09-21	$11.50	$11.50	$11.50	$11.50	$11.50	850
2018-09-20	$11.52	$11.55	$11.50	$11.50	$11.50	1,110
2018-09-19	$11.63	$11.64	$11.60	$11.60	$11.60	870
2018-09-18	$11.51	$11.63	$11.50	$11.50	$11.50	2,750
2018-09-17	$11.50	$11.50	$11.50	$11.50	$11.50	1,003
2018-09-14	$11.75	$11.88	$11.75	$11.75	$11.75	1,892
2018-09-13	$11.75	$11.75	$11.74	$11.74	$11.74	5,550
2018-09-12	$12.00	$12.00	$11.87	$11.87	$11.87	2,967
2018-09-11	$11.74	$11.85	$11.74	$11.85	$11.85	3,876
2018-09-10	$12.00	$12.00	$12.00	$12.00	$12.00	1,160
2018-09-07	$11.70	$11.99	$11.70	$11.99	$11.99	9,467
2018-09-06	$11.51	$11.99	$11.51	$11.99	$11.99	4,294
2018-09-05	$11.50	$11.50	$11.50	$11.50	$11.50	625
2018-09-04	$11.87	$11.87	$11.50	$11.50	$11.50	1,330
2018-08-31	$11.99	$11.99	$11.75	$11.75	$11.75	5,555
2018-08-30	$11.75	$11.90	$11.75	$11.90	$11.90	3,435
2018-08-29	$11.95	$11.95	$11.75	$11.75	$11.75	2,250
2018-08-28	$11.75	$11.90	$11.75	$11.90	$11.90	6,583
2018-08-27	$11.50	$11.90	$11.50	$11.90	$11.90	1,726
2018-08-24	$11.50	$11.50	$11.50	$11.50	$11.50	1,195
2018-08-23	$11.50	$11.50	$11.50	$11.50	$11.50	1,145
2018-08-22	$11.50	$11.50	$11.50	$11.50	$11.50	3,300
2018-08-21	$11.70	$11.70	$11.70	$11.70	$11.70	575
2018-08-20	$12.00	$12.00	$11.02	$12.00	$12.00	24,312
2018-08-17	$11.90	$11.90	$11.90	$11.90	$11.90	7
2018-08-16	$12.20	$12.20	$11.90	$11.90	$11.90	1,435
2018-08-15	$12.10	$12.10	$12.10	$12.10	$12.10	242
2018-08-14	$12.75	$12.75	$12.10	$12.10	$12.10	23,570
2018-08-13	$12.80	$12.80	$12.77	$12.77	$12.77	310
2018-08-10	$12.90	$12.90	$12.83	$12.83	$12.83	1,616
2018-08-09	$12.80	$12.90	$12.75	$12.89	$12.89	6,173
2018-08-08	$12.60	$12.80	$12.60	$12.70	$12.70	4,644
2018-08-07	$12.97	$12.97	$12.00	$12.80	$12.80	13,704
2018-08-06	$12.00	$12.97	$11.56	$12.97	$12.97	14,891
2018-08-03	$11.75	$12.05	$11.75	$12.05	$12.05	5,094
2018-08-02	$11.80	$11.80	$11.80	$11.80	$11.80	1,336
2018-08-01	$11.66	$11.66	$11.66	$11.66	$11.66	213
2018-07-31	$11.70	$11.82	$11.66	$11.80	$11.80	1,158
2018-07-30	$12.00	$12.25	$11.55	$11.90	$11.90	9,448
2018-07-27	$11.85	$12.00	$11.84	$11.95	$11.95	2,266
2018-07-26	$12.00	$12.02	$11.95	$11.95	$11.95	1,875
2018-07-25	$12.00	$12.25	$12.00	$12.10	$12.10	9,600
2018-07-24	$12.00	$12.00	$12.00	$12.00	$12.00	2,994
2018-07-23	$11.75	$12.00	$11.75	$12.00	$12.00	2,910
2018-07-20	$11.50	$11.75	$11.50	$11.75	$11.75	4,363
2018-07-19	$11.07	$12.25	$10.80	$11.50	$11.50	22,887
2018-07-18	$10.35	$10.63	$10.35	$10.63	$10.63	2,932
2018-07-17	$10.30	$10.30	$10.29	$10.30	$10.30	1,864
2018-07-16	$10.30	$10.30	$10.30	$10.30	$10.30	3,335
2018-07-13	$10.11	$10.63	$10.11	$10.63	$10.63	1,296
2018-07-12	$10.15	$10.20	$10.11	$10.20	$10.20	9,643
2018-07-11	$10.15	$10.15	$10.15	$10.15	$10.15	4
2018-07-10	$10.25	$10.25	$10.15	$10.15	$10.15	1,144
2018-07-09	$10.20	$10.29	$9.85	$10.20	$10.20	14,315
2018-07-06	$10.03	$10.30	$10.03	$10.25	$10.25	6,513
2018-07-05	$9.50	$10.00	$9.50	$10.00	$10.00	15,950
2018-07-03	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-07-02	$9.60	$9.60	$9.60	$9.60	$9.60	75
2018-06-29	$9.60	$9.80	$9.60	$9.60	$9.60	758
2018-06-28	$9.24	$9.50	$9.00	$9.50	$9.50	15,777
2018-06-27	$9.30	$9.30	$9.23	$9.30	$9.30	18,708
2018-06-26	$9.40	$9.40	$9.17	$9.30	$9.30	3,770
2018-06-25	$9.30	$9.37	$9.30	$9.37	$9.37	1,834
2018-06-22	$9.29	$9.29	$9.29	$9.29	$9.29	90
2018-06-21	$9.15	$9.29	$9.15	$9.29	$9.29	811
2018-06-20	$9.10	$9.44	$9.10	$9.44	$9.44	1,321
2018-06-19	$9.45	$9.45	$9.00	$9.25	$9.25	2,615
2018-06-18	$9.20	$9.40	$9.20	$9.40	$9.40	3,384
2018-06-15	$9.14	$9.15	$9.13	$9.15	$9.15	2,779
2018-06-14	$9.17	$9.17	$9.14	$9.14	$9.14	1,068
2018-06-13	$9.15	$9.15	$9.00	$9.12	$9.12	35,528
2018-06-12	$9.25	$9.45	$9.25	$9.45	$9.45	1,251
2018-06-11	$9.30	$9.30	$9.30	$9.30	$9.30	1,011
2018-06-08	$9.15	$9.15	$9.15	$9.15	$9.15	264
2018-06-07	$9.45	$9.45	$9.15	$9.15	$9.15	2,400
2018-06-06	$9.41	$9.41	$9.41	$9.41	$9.41	4
2018-06-05	$9.40	$9.41	$9.40	$9.41	$9.41	1,065
2018-06-04	$9.45	$9.75	$9.39	$9.45	$9.45	3,519
2018-06-01	$9.25	$9.40	$9.25	$9.40	$9.40	500
2018-05-31	$9.15	$9.25	$9.15	$9.25	$9.25	2,022
2018-05-30	$8.85	$9.30	$8.85	$9.13	$9.13	9,905
2018-05-29	$8.65	$8.65	$8.65	$8.65	$8.65	6,762
2018-05-25	$8.76	$9.00	$8.65	$8.65	$8.65	1,912
2018-05-24	$8.65	$8.84	$8.65	$8.65	$8.65	1,680
2018-05-23	$8.50	$8.50	$8.50	$8.50	$8.50	1,120
2018-05-22	$8.38	$8.50	$8.38	$8.50	$8.50	4,025
2018-05-21	$8.33	$8.40	$8.25	$8.25	$8.25	6,847
2018-05-18	$8.20	$8.25	$8.20	$8.20	$8.20	9,354
2018-05-17	$8.12	$8.12	$8.00	$8.00	$8.00	200
2018-05-16	$8.40	$8.42	$8.00	$8.40	$8.40	1,182
2018-05-15	$8.10	$8.40	$8.10	$8.40	$8.40	3,360
2018-05-14	$7.98	$8.00	$7.85	$8.00	$8.00	1,005
2018-05-11	$7.85	$8.10	$7.85	$8.10	$8.10	391
2018-05-10	$7.85	$8.10	$7.85	$8.10	$8.10	14,900
2018-05-09	$7.75	$7.75	$7.75	$7.75	$7.75	283
2018-05-08	$7.85	$7.85	$7.85	$7.85	$7.85	0
2018-05-07	$7.94	$8.10	$7.75	$7.85	$7.85	4,139
2018-05-04	$8.04	$8.04	$7.99	$7.99	$7.99	307
2018-05-03	$8.13	$8.13	$8.00	$8.04	$8.04	3,937
2018-05-02	$7.55	$8.35	$7.55	$8.35	$8.35	5,210
2018-05-01	$7.50	$7.50	$7.50	$7.50	$7.50	4,866
2018-04-30	$7.50	$7.50	$7.50	$7.50	$7.50	520
2018-04-27	$7.50	$7.50	$7.50	$7.50	$7.50	3,262
2018-04-26	$7.54	$7.54	$7.54	$7.54	$7.54	4,687
2018-04-25	$7.58	$7.58	$7.50	$7.50	$7.50	800
2018-04-24	$7.50	$7.50	$7.50	$7.50	$7.50	100
2018-04-23	$7.58	$7.58	$7.58	$7.58	$7.58	0
2018-04-20	$7.58	$7.58	$7.55	$7.58	$7.58	885
2018-04-19	$7.45	$7.50	$7.40	$7.50	$7.50	4,883
2018-04-18	$8.00	$8.00	$8.00	$8.00	$8.00	963
2018-04-17	$7.60	$7.90	$7.60	$7.90	$7.90	1,715
2018-04-16	$7.64	$7.64	$7.60	$7.60	$7.60	761
2018-04-13	$8.00	$8.00	$8.00	$8.00	$8.00	0
2018-04-12	$7.99	$8.00	$7.99	$8.00	$8.00	1,400
2018-04-11	$8.10	$8.10	$7.56	$8.09	$8.09	1,388
2018-04-10	$8.10	$8.10	$7.51	$7.51	$7.51	950
2018-04-09	$8.10	$8.10	$8.10	$8.10	$8.10	854
2018-04-06	$8.02	$8.09	$7.41	$8.09	$8.09	2,700
2018-04-05	$7.75	$8.05	$7.75	$8.05	$8.05	3,507
2018-04-04	$7.25	$7.40	$7.25	$7.40	$7.40	4,100
2018-04-03	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-04-02	$7.00	$7.40	$7.00	$7.40	$7.40	4,282
2018-03-29	$7.15	$7.41	$7.15	$7.40	$7.40	6,832
2018-03-28	$7.40	$7.40	$7.40	$7.40	$7.40	5,535
2018-03-27	$7.60	$7.60	$7.45	$7.45	$7.45	300
2018-03-26	$7.75	$7.85	$7.60	$7.60	$7.60	1,393
2018-03-23	$7.73	$8.00	$7.73	$7.75	$7.75	17,084
2018-03-22	$7.51	$7.90	$7.50	$7.90	$7.90	2,450
2018-03-21	$7.50	$7.60	$7.50	$7.50	$7.50	1,942
2018-03-20	$7.00	$7.56	$6.97	$7.50	$7.50	8,998
2018-03-19	$6.70	$7.00	$6.70	$7.00	$7.00	33,950
2018-03-16	$6.65	$6.65	$6.65	$6.65	$6.65	4,016
2018-03-15	$6.65	$6.65	$6.65	$6.65	$6.65	3,000
2018-03-14	$6.65	$6.65	$6.60	$6.60	$6.60	1,535
2018-03-13	$6.65	$6.68	$6.65	$6.68	$6.68	5,035
2018-03-12	$6.70	$6.85	$6.65	$6.65	$6.65	5,532
2018-03-09	$6.75	$6.78	$6.60	$6.70	$6.70	9,621
2018-03-08	$6.74	$6.75	$6.50	$6.70	$6.70	36,128
2018-03-07	$6.70	$6.96	$6.60	$6.65	$6.65	13,527
2018-03-06	$6.60	$6.65	$6.55	$6.60	$6.60	8,600
2018-03-05	$6.60	$6.65	$6.55	$6.60	$6.60	6,500
2018-03-02	$6.60	$6.65	$6.55	$6.65	$6.65	4,265
2018-03-01	$6.57	$6.57	$6.55	$6.55	$6.55	2,455
2018-02-28	$6.52	$6.60	$6.40	$6.55	$6.55	54,582
2018-02-27	$6.60	$6.61	$6.60	$6.60	$6.60	8,245
2018-02-26	$6.61	$6.78	$6.55	$6.60	$6.60	31,875
2018-02-23	$6.62	$6.80	$6.62	$6.71	$6.71	3,945
2018-02-22	$6.85	$7.00	$6.50	$6.61	$6.61	8,335
2018-02-21	$6.50	$6.70	$6.50	$6.70	$6.70	4,675
2018-02-20	$6.30	$6.49	$6.25	$6.40	$6.40	3,998
2018-02-16	$6.55	$6.55	$6.42	$6.42	$6.42	663
2018-02-15	$6.71	$6.71	$6.55	$6.55	$6.55	350
2018-02-14	$6.75	$6.75	$6.25	$6.70	$6.70	16,113
2018-02-13	$6.75	$7.00	$6.50	$7.00	$7.00	4,843
2018-02-12	$6.75	$6.78	$6.75	$6.78	$6.78	2,263
2018-02-09	$6.80	$6.80	$6.55	$6.55	$6.55	12,139
2018-02-08	$6.90	$6.90	$6.90	$6.90	$6.90	100
2018-02-07	$6.75	$6.95	$6.57	$6.95	$6.95	9,600
2018-02-06	$7.00	$7.00	$6.95	$6.95	$6.95	5,206
2018-02-05	$6.50	$7.04	$6.50	$7.04	$7.04	2,157
2018-02-02	$7.01	$7.10	$6.90	$6.99	$6.99	5,389
2018-02-01	$7.00	$7.25	$7.00	$7.25	$7.25	7,135
2018-01-31	$6.91	$7.00	$6.90	$7.00	$7.00	7,501
2018-01-30	$6.95	$6.95	$6.95	$6.95	$6.95	550
2018-01-29	$6.95	$7.00	$6.90	$7.00	$7.00	3,030
2018-01-26	$6.97	$6.98	$6.51	$6.98	$6.98	8,991
2018-01-25	$7.01	$7.05	$6.90	$6.99	$6.99	7,837
2018-01-24	$7.25	$7.25	$7.01	$7.05	$7.05	3,057
2018-01-23	$7.60	$7.75	$7.05	$7.15	$7.15	4,084
2018-01-22	$7.80	$7.80	$7.25	$7.40	$7.40	2,792
2018-01-19	$8.00	$8.00	$8.00	$8.00	$8.00	0
2018-01-18	$8.00	$8.00	$8.00	$8.00	$8.00	93
2018-01-17	$8.05	$8.05	$8.00	$8.00	$8.00	3,240
2018-01-16	$8.00	$8.35	$8.00	$8.35	$8.35	1,190
2018-01-12	$7.61	$7.61	$7.61	$7.61	$7.61	0
2018-01-11	$7.35	$8.30	$7.06	$7.61	$7.61	8,635
2018-01-10	$7.50	$7.50	$7.50	$7.50	$7.50	105
2018-01-09	$7.77	$7.77	$7.01	$7.75	$7.75	8,285
2018-01-08	$7.80	$7.80	$7.80	$7.80	$7.80	6
2018-01-05	$7.50	$7.80	$7.50	$7.80	$7.80	744
2018-01-04	$7.80	$7.80	$7.80	$7.80	$7.80	69
2018-01-03	$7.75	$7.80	$7.50	$7.80	$7.80	967
2018-01-02	$7.50	$7.63	$7.50	$7.63	$7.63	500
2017-12-29	$7.51	$8.00	$7.00	$7.50	$7.50	3,280
2017-12-28	$6.70	$7.51	$6.70	$7.50	$7.50	5,178
2017-12-27	$6.70	$6.86	$6.70	$6.70	$6.70	3,345
2017-12-26	$6.25	$6.70	$6.00	$6.70	$6.70	2,462
2017-12-22	$6.25	$6.45	$6.15	$6.45	$6.45	10,787
2017-12-21	$6.42	$6.45	$6.25	$6.35	$6.35	20,354
2017-12-20	$6.50	$6.50	$6.44	$6.44	$6.44	3,817
2017-12-19	$6.70	$7.10	$6.50	$6.50	$6.50	10,961
2017-12-18	$7.20	$7.20	$5.85	$6.50	$6.50	16,362
2017-12-15	$7.10	$7.40	$7.10	$7.30	$7.30	5,418
2017-12-14	$7.03	$7.30	$6.90	$7.30	$7.30	7,131
2017-12-13	$7.18	$7.30	$7.00	$7.00	$7.00	6,800
2017-12-12	$7.28	$7.28	$7.00	$7.05	$7.05	7,584
2017-12-11	$7.35	$7.35	$7.15	$7.25	$7.25	8,371
2017-12-08	$7.41	$7.76	$7.25	$7.41	$7.41	13,744
2017-12-07	$7.48	$7.56	$6.60	$7.10	$7.10	24,226
2017-12-06	$7.50	$7.60	$7.41	$7.50	$7.50	23,072
2017-12-05	$8.17	$8.17	$6.97	$8.00	$8.00	9,160
2017-12-04	$8.18	$8.25	$8.17	$8.20	$8.20	10,780
2017-12-01	$8.45	$8.45	$8.01	$8.16	$8.16	7,475
2017-11-30	$8.85	$8.85	$8.01	$8.50	$8.50	13,115
2017-11-29	$8.75	$8.85	$8.30	$8.60	$8.60	12,812
2017-11-28	$8.75	$9.00	$8.75	$8.90	$8.90	4,412
2017-11-27	$9.76	$9.76	$9.75	$9.75	$9.75	1,276
2017-11-24	$9.75	$9.75	$9.75	$9.75	$9.75	3,595
2017-11-22	$9.30	$9.75	$9.01	$9.75	$9.75	21,694
2017-11-21	$9.74	$9.75	$9.25	$9.49	$9.49	10,629
2017-11-20	$10.00	$10.00	$9.10	$9.50	$9.50	14,507
2017-11-17	$10.00	$10.00	$9.90	$9.90	$9.90	4,025
2017-11-16	$10.00	$10.10	$9.70	$9.90	$9.90	6,939
2017-11-15	$10.13	$10.13	$9.76	$10.00	$10.00	7,349
2017-11-14	$10.30	$10.30	$8.76	$10.13	$10.13	9,081
2017-11-13	$10.20	$10.30	$10.16	$10.30	$10.30	5,691
2017-11-10	$10.30	$10.30	$10.25	$10.30	$10.30	2,831
2017-11-09	$10.25	$10.25	$10.25	$10.25	$10.25	12,802
2017-11-08	$10.00	$10.25	$9.95	$10.25	$10.25	5,617
2017-11-07	$9.47	$10.15	$9.47	$10.15	$10.15	10,537
2017-11-06	$10.07	$10.07	$9.90	$10.00	$10.00	2,231
2017-11-03	$10.00	$10.00	$9.90	$10.00	$10.00	11,333
2017-11-02	$10.00	$10.00	$9.80	$10.00	$10.00	4,102
2017-11-01	$9.75	$9.97	$9.50	$9.97	$9.97	2,502
2017-10-31	$9.60	$9.75	$9.60	$9.75	$9.75	1,417
2017-10-30	$9.80	$9.90	$9.80	$9.90	$9.90	5,461
2017-10-27	$9.75	$10.00	$9.75	$10.00	$10.00	7,650
2017-10-26	$9.75	$9.75	$9.50	$9.75	$9.75	4,467
2017-10-25	$9.75	$9.75	$9.50	$9.75	$9.75	10,717
2017-10-24	$9.99	$10.00	$9.75	$9.75	$9.75	5,200
2017-10-23	$10.00	$10.00	$9.85	$9.90	$9.90	5,750
2017-10-20	$9.75	$10.00	$9.75	$10.00	$10.00	10,015
2017-10-19	$9.60	$9.75	$9.35	$9.65	$9.65	20,243
2017-10-18	$9.30	$9.55	$9.30	$9.55	$9.55	5,179
2017-10-17	$9.15	$9.30	$9.05	$9.15	$9.15	9,761
2017-10-16	$8.99	$9.30	$8.99	$9.23	$9.23	1,973
2017-10-13	$9.09	$9.10	$8.99	$8.99	$8.99	9,021
2017-10-12	$9.20	$9.20	$8.85	$9.01	$9.01	3,303
2017-10-11	$9.16	$9.25	$9.15	$9.25	$9.25	3,103
2017-10-10	$8.80	$9.03	$8.80	$9.03	$9.03	7,698
2017-10-09	$9.20	$9.20	$9.00	$9.00	$9.00	3,331
2017-10-06	$9.00	$9.30	$8.90	$9.20	$9.20	4,750
2017-10-05	$9.23	$9.23	$9.01	$9.10	$9.10	650
2017-10-04	$8.85	$9.25	$8.85	$8.95	$8.95	7,870
2017-10-03	$8.70	$8.85	$8.55	$8.80	$8.80	1,093
2017-10-02	$8.70	$8.70	$8.70	$8.70	$8.70	149
2017-09-29	$8.52	$8.85	$8.50	$8.70	$8.70	2,310
2017-09-28	$9.10	$9.10	$8.51	$8.85	$8.85	4,736
2017-09-27	$9.50	$9.70	$8.01	$9.10	$9.10	7,126
2017-09-26	$9.50	$9.50	$9.35	$9.50	$9.50	7,115
2017-09-25	$9.35	$9.35	$9.35	$9.35	$9.35	940
2017-09-22	$9.70	$9.97	$9.70	$9.96	$9.96	5,114
2017-09-21	$9.31	$9.50	$9.30	$9.50	$9.50	4,830
2017-09-20	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-09-19	$9.50	$9.50	$9.50	$9.50	$9.50	12
2017-09-18	$9.50	$9.50	$9.50	$9.50	$9.50	1,707
2017-09-15	$9.00	$9.70	$9.00	$9.50	$9.50	3,715
2017-09-14	$9.88	$9.88	$9.75	$9.75	$9.75	844
2017-09-13	$8.81	$10.00	$8.81	$10.00	$10.00	13,119
2017-09-12	$8.35	$8.95	$8.35	$8.80	$8.80	6,526
2017-09-11	$8.36	$8.36	$8.25	$8.25	$8.25	404
2017-09-08	$8.23	$8.36	$8.15	$8.36	$8.36	1,691
2017-09-07	$8.55	$8.55	$8.21	$8.21	$8.21	1,848
2017-09-06	$8.56	$8.56	$8.55	$8.55	$8.55	1,380
2017-09-05	$8.55	$8.60	$8.55	$8.60	$8.60	6,151
2017-09-01	$8.60	$8.60	$8.50	$8.50	$8.50	2,241
2017-08-31	$8.45	$8.50	$8.45	$8.50	$8.50	5,696
2017-08-30	$8.45	$8.45	$8.45	$8.45	$8.45	1,635
2017-08-29	$8.30	$8.56	$8.30	$8.50	$8.50	5,943
2017-08-28	$8.42	$8.50	$8.37	$8.50	$8.50	22,489
2017-08-25	$8.40	$8.50	$8.40	$8.42	$8.42	2,309
2017-08-24	$8.50	$8.50	$8.30	$8.40	$8.40	5,989
2017-08-23	$8.50	$8.50	$8.50	$8.50	$8.50	153
2017-08-22	$8.66	$8.66	$8.26	$8.50	$8.50	2,435
2017-08-21	$8.70	$8.70	$8.35	$8.35	$8.35	841
2017-08-18	$8.88	$8.88	$8.25	$8.75	$8.75	6,491
2017-08-17	$9.00	$9.00	$8.80	$8.90	$8.90	6,003
2017-08-16	$8.96	$8.98	$8.95	$8.95	$8.95	1,393
2017-08-15	$9.00	$9.00	$8.95	$8.95	$8.95	7,871
2017-08-14	$9.05	$9.05	$9.00	$9.00	$9.00	4,800
2017-08-11	$9.10	$9.15	$9.10	$9.10	$9.10	1,100
2017-08-10	$9.05	$9.15	$9.05	$9.10	$9.10	2,391
2017-08-09	$9.10	$9.20	$9.05	$9.05	$9.05	3,768
2017-08-08	$9.15	$9.20	$8.95	$9.05	$9.05	2,850
2017-08-07	$9.65	$9.65	$9.65	$9.65	$9.65	1,448
2017-08-04	$10.10	$10.10	$9.15	$9.60	$9.60	2,245
2017-08-03	$10.05	$10.05	$9.70	$9.70	$9.70	1,612
2017-08-02	$9.90	$10.10	$9.85	$10.10	$10.10	15,728
2017-08-01	$9.75	$9.80	$9.75	$9.80	$9.80	483
2017-07-31	$10.18	$10.25	$9.75	$10.00	$10.00	3,559
2017-07-28	$9.88	$10.09	$9.76	$10.09	$10.09	3,303
2017-07-27	$9.95	$10.00	$9.85	$9.88	$9.88	7,305
2017-07-26	$9.88	$9.91	$9.05	$9.91	$9.91	5,025
2017-07-25	$9.74	$9.88	$9.61	$9.88	$9.88	4,203
2017-07-24	$9.88	$9.88	$9.00	$9.75	$9.75	11,911
2017-07-21	$9.25	$9.88	$9.04	$9.88	$9.88	2,691
2017-07-20	$9.65	$9.75	$9.25	$9.75	$9.75	2,915
2017-07-19	$9.45	$9.85	$9.45	$9.85	$9.85	7,456
2017-07-18	$8.90	$9.45	$8.80	$9.45	$9.45	10,061
2017-07-17	$8.00	$8.80	$7.95	$8.80	$8.80	7,125
2017-07-14	$7.66	$8.00	$7.66	$7.92	$7.92	4,571
2017-07-13	$7.80	$7.85	$7.65	$7.66	$7.66	7,575
2017-07-12	$7.91	$7.91	$7.66	$7.70	$7.70	6,861
2017-07-11	$8.01	$8.01	$7.67	$8.00	$8.00	22,232
2017-07-10	$8.20	$8.75	$8.01	$8.01	$8.01	8,706
2017-07-07	$8.02	$8.30	$7.95	$8.15	$8.15	2,562
2017-07-06	$8.20	$8.20	$8.01	$8.01	$8.01	1,602
2017-07-05	$8.35	$8.56	$7.82	$8.20	$8.20	6,860
2017-07-03	$8.35	$8.63	$8.35	$8.60	$8.60	2,354
2017-06-30	$8.19	$8.90	$8.19	$8.90	$8.90	6,258
2017-06-29	$8.15	$8.25	$8.15	$8.25	$8.25	4,994
2017-06-28	$8.40	$8.50	$8.25	$8.25	$8.25	10,314
2017-06-27	$8.60	$8.70	$8.40	$8.65	$8.65	17,500
2017-06-26	$9.10	$9.10	$8.70	$8.70	$8.70	7,400
2017-06-23	$9.10	$9.30	$9.05	$9.10	$9.10	18,200
2017-06-22	$9.24	$9.24	$9.24	$9.24	$9.24	200
2017-06-21	$9.10	$9.25	$9.10	$9.25	$9.25	1,000
2017-06-20	$8.45	$9.36	$8.45	$9.25	$9.25	6,200
2017-06-19	$8.78	$8.90	$8.28	$8.80	$8.80	10,400
2017-06-16	$9.25	$9.25	$8.30	$8.80	$8.80	15,500
2017-06-15	$9.36	$9.36	$8.85	$8.85	$8.85	5,000
2017-06-14	$9.65	$9.66	$9.25	$9.26	$9.26	9,870
2017-06-13	$9.90	$9.95	$9.40	$9.61	$9.61	27,060
2017-06-12	$10.08	$10.08	$10.00	$10.00	$10.00	4,192
2017-06-09	$9.40	$10.40	$9.40	$10.09	$10.09	8,306
2017-06-08	$10.91	$10.91	$9.26	$9.31	$9.31	11,018
2017-06-07	$11.15	$11.21	$10.80	$10.80	$10.80	4,535
2017-06-06	$11.15	$11.24	$11.11	$11.15	$11.15	6,842
2017-06-05	$11.10	$11.11	$11.00	$11.11	$11.11	2,975
2017-06-02	$11.10	$11.30	$11.00	$11.00	$11.00	10,087
2017-06-01	$11.45	$11.45	$10.80	$10.82	$10.82	11,425
2017-05-31	$11.35	$11.50	$11.15	$11.45	$11.45	12,630
2017-05-30	$11.25	$11.51	$11.00	$11.15	$11.15	5,939
2017-05-26	$10.77	$11.50	$10.77	$11.30	$11.30	15,432
2017-05-25	$10.05	$10.98	$9.99	$10.77	$10.77	21,647
2017-05-24	$9.94	$10.13	$9.49	$10.04	$10.04	22,197
2017-05-23	$9.25	$9.98	$9.25	$9.96	$9.96	9,419
2017-05-22	$9.40	$10.00	$9.08	$10.00	$10.00	21,989
2017-05-19	$9.35	$9.95	$9.06	$9.06	$9.06	21,826
2017-05-18	$9.90	$9.90	$9.00	$9.00	$9.00	60,477
2017-05-17	$9.50	$10.10	$9.50	$9.96	$9.96	13,977
2017-05-16	$10.10	$10.25	$9.45	$9.45	$9.45	21,427
2017-05-15	$10.00	$10.20	$10.00	$10.00	$10.00	11,412
2017-05-12	$10.00	$10.25	$9.65	$10.00	$10.00	10,200
2017-05-11	$9.45	$10.20	$9.45	$10.00	$10.00	35,100
2017-05-10	$9.30	$9.45	$9.30	$9.39	$9.39	15,100
2017-05-09	$9.10	$9.30	$9.00	$9.22	$9.22	53,300
2017-05-08	$8.89	$9.15	$8.75	$9.15	$9.15	11,700
2017-05-05	$8.77	$9.05	$8.77	$9.05	$9.05	15,700
2017-05-04	$8.75	$9.00	$8.75	$9.00	$9.00	33,600
2017-05-03	$9.01	$9.16	$8.68	$8.85	$8.85	53,500
2017-05-02	$9.00	$9.04	$8.88	$9.00	$9.00	47,400
2017-05-01	$8.60	$9.15	$8.48	$9.05	$9.05	30,300
2017-04-28	$8.19	$8.50	$8.02	$8.50	$8.50	47,600
2017-04-27	$7.73	$8.15	$7.66	$8.15	$8.15	80,300
2017-04-26	$7.47	$7.90	$7.47	$7.73	$7.73	52,200
2017-04-25	$7.10	$7.49	$7.06	$7.49	$7.49	44,600
2017-04-24	$7.10	$7.30	$7.05	$7.10	$7.10	100,700
2017-04-21	$7.25	$7.70	$7.00	$7.00	$7.00	128,800
2017-04-20	$7.45	$7.49	$6.99	$7.32	$7.32	187,100
2017-04-19	$5.68	$7.47	$5.60	$7.25	$7.25	1,305,900
2017-04-18	$9.10	$9.10	$5.83	$6.29	$6.29	2,139,686
2017-04-17	$9.01	$9.15	$8.94	$9.14	$9.14	50,666
2017-04-13	$9.00	$9.10	$8.87	$9.03	$9.03	34,488
2017-04-12	$8.97	$9.15	$8.61	$9.00	$9.00	104,365
2017-04-11	$8.96	$9.18	$8.78	$9.05	$9.05	47,836
2017-04-10	$9.29	$9.50	$8.94	$9.02	$9.02	103,580
2017-04-07	$9.07	$9.50	$8.83	$9.39	$9.39	161,993
2017-04-06	$9.75	$9.81	$9.04	$9.35	$9.35	108,162
2017-04-05	$10.12	$10.26	$9.68	$9.84	$9.84	71,465
2017-04-04	$10.84	$11.20	$9.59	$10.14	$10.14	189,076
2017-04-03	$10.15	$11.88	$10.15	$11.01	$11.01	476,609
2017-03-31	$9.14	$11.18	$8.80	$10.09	$10.09	805,149
2017-03-30	$8.31	$9.39	$8.05	$9.33	$9.33	249,998
2017-03-29	$8.25	$8.92	$7.66	$8.59	$8.59	317,400
2017-03-28	$10.24	$10.78	$7.80	$8.50	$8.50	2,229,314
2017-03-27	$6.35	$6.55	$6.25	$6.40	$6.40	75,350
2017-03-24	$6.67	$6.75	$6.31	$6.33	$6.33	145,506
2017-03-23	$5.77	$6.50	$5.74	$6.48	$6.48	135,776
2017-03-22	$6.10	$6.10	$5.75	$5.79	$5.79	42,397
2017-03-21	$6.10	$6.10	$5.72	$5.97	$5.97	81,059
2017-03-20	$5.63	$6.11	$5.62	$5.95	$5.95	82,215
2017-03-17	$6.03	$6.05	$5.58	$5.58	$5.58	139,773
2017-03-16	$5.80	$6.05	$5.62	$6.05	$6.05	85,172
2017-03-15	$5.68	$5.84	$5.48	$5.81	$5.81	58,829
2017-03-14	$5.59	$5.82	$5.39	$5.75	$5.75	51,194
2017-03-13	$5.76	$5.89	$5.42	$5.65	$5.65	48,090
2017-03-10	$5.39	$5.97	$5.39	$5.74	$5.74	80,035
2017-03-09	$5.46	$5.69	$5.32	$5.38	$5.38	67,961
2017-03-08	$6.23	$6.23	$5.50	$5.51	$5.51	60,725
2017-03-07	$5.45	$5.87	$5.41	$5.74	$5.74	65,609
2017-03-06	$5.90	$6.25	$5.45	$5.50	$5.50	207,639
2017-03-03	$5.78	$6.08	$5.73	$5.94	$5.94	178,706
2017-03-02	$5.55	$5.75	$5.39	$5.67	$5.67	122,349
2017-03-01	$5.50	$5.61	$5.12	$5.38	$5.38	172,530
2017-02-28	$5.20	$5.45	$5.00	$5.30	$5.30	101,334
2017-02-27	$5.32	$5.47	$4.80	$5.31	$5.31	209,590
2017-02-24	$4.72	$5.07	$4.70	$5.05	$5.05	73,703
2017-02-23	$4.91	$5.12	$4.56	$4.79	$4.79	146,334
2017-02-22	$5.54	$5.54	$4.85	$4.98	$4.98	224,214
2017-02-21	$6.35	$6.38	$5.00	$5.10	$5.10	349,838
2017-02-17	$5.83	$6.73	$5.40	$6.38	$6.38	670,578
2017-02-16	$4.25	$7.85	$4.15	$6.24	$6.24	4,192,794
2017-02-15	$3.52	$3.80	$3.51	$3.80	$3.80	241,958
2017-02-14	$3.68	$3.82	$3.41	$3.58	$3.58	195,951
2017-02-13	$3.07	$3.75	$3.05	$3.63	$3.63	303,755
2017-02-10	$3.23	$3.27	$2.87	$3.07	$3.07	277,457
2017-02-09	$3.38	$3.45	$3.22	$3.23	$3.23	280,219
2017-02-08	$3.70	$3.79	$3.35	$3.41	$3.41	166,655
2017-02-07	$3.65	$3.80	$3.32	$3.75	$3.75	445,103
2017-02-06	$4.22	$4.25	$3.25	$3.70	$3.70	1,832,955
2017-02-03	$7.54	$7.65	$2.76	$2.80	$2.80	1,572,521
2017-02-02	$7.51	$7.60	$7.25	$7.45	$7.45	39,182
2017-02-01	$7.50	$7.60	$7.34	$7.58	$7.58	65,736
2017-01-31	$7.13	$7.47	$7.08	$7.40	$7.40	23,793
2017-01-30	$7.43	$7.47	$6.99	$7.09	$7.09	32,940
2017-01-27	$7.45	$7.53	$7.30	$7.44	$7.44	16,646
2017-01-26	$7.39	$7.54	$7.11	$7.27	$7.27	27,831
2017-01-25	$7.10	$7.61	$7.10	$7.37	$7.37	118,494
2017-01-24	$7.01	$7.19	$6.92	$7.00	$7.00	48,755
2017-01-23	$7.32	$7.52	$6.83	$6.98	$6.98	61,549
2017-01-20	$7.43	$7.65	$7.24	$7.32	$7.32	49,621
2017-01-19	$7.95	$7.98	$7.35	$7.49	$7.49	98,818
2017-01-18	$7.50	$7.93	$7.32	$7.79	$7.79	113,915
2017-01-17	$8.00	$8.01	$7.51	$7.62	$7.62	217,489
2017-01-13	$7.40	$7.53	$7.04	$7.50	$7.50	41,939
2017-01-12	$7.16	$7.43	$6.88	$7.33	$7.33	56,249
2017-01-11	$7.28	$7.46	$7.11	$7.14	$7.14	25,408
2017-01-10	$7.13	$7.28	$7.00	$7.27	$7.27	50,199
2017-01-09	$7.50	$7.50	$7.00	$7.08	$7.08	71,124
2017-01-06	$7.35	$7.62	$7.25	$7.43	$7.43	90,254
2017-01-05	$8.30	$8.38	$6.71	$7.32	$7.32	257,290
2017-01-04	$8.75	$8.98	$7.86	$8.28	$8.28	129,205
2017-01-03	$7.70	$8.37	$7.70	$8.25	$8.25	84,934
2016-12-30	$8.14	$8.25	$7.39	$7.50	$7.50	166,056
2016-12-29	$8.39	$8.85	$8.05	$8.10	$8.10	125,263
2016-12-28	$9.13	$9.27	$8.17	$8.18	$8.18	99,502
2016-12-27	$9.55	$9.57	$9.09	$9.14	$9.14	80,128
2016-12-23	$9.91	$10.27	$9.04	$9.58	$9.58	287,029
2016-12-22	$10.34	$11.00	$10.34	$10.88	$10.88	35,991
2016-12-21	$10.26	$10.89	$9.92	$10.19	$10.19	84,783
2016-12-20	$10.61	$10.99	$10.06	$10.14	$10.14	60,427
2016-12-19	$10.78	$10.99	$10.22	$10.44	$10.44	61,401
2016-12-16	$11.01	$11.05	$10.70	$10.80	$10.80	34,908
2016-12-15	$11.01	$11.34	$10.81	$10.91	$10.91	44,949
2016-12-14	$11.74	$11.98	$10.87	$10.99	$10.99	48,704
2016-12-13	$11.90	$12.06	$11.68	$11.85	$11.85	58,776
2016-12-12	$12.09	$12.50	$11.83	$11.93	$11.93	62,266
2016-12-09	$12.05	$12.43	$11.85	$11.99	$11.99	18,093
2016-12-08	$12.03	$12.22	$11.89	$12.01	$12.01	38,677
2016-12-07	$12.31	$12.38	$11.91	$12.01	$12.01	48,562
2016-12-06	$12.00	$12.40	$12.00	$12.22	$12.22	25,005
2016-12-05	$12.25	$12.47	$11.85	$11.99	$11.99	46,397
2016-12-02	$12.51	$12.89	$11.80	$12.20	$12.20	52,605
2016-12-01	$13.25	$13.58	$12.30	$12.49	$12.49	46,786
2016-11-30	$13.06	$13.34	$12.88	$12.91	$12.91	18,629
2016-11-29	$14.00	$14.00	$12.49	$12.86	$12.86	83,711
2016-11-28	$14.17	$14.20	$13.81	$13.97	$13.97	41,696
2016-11-25	$14.01	$14.30	$13.68	$13.98	$13.98	28,711
2016-11-23	$13.46	$14.15	$13.20	$14.04	$14.04	29,081
2016-11-22	$13.29	$13.49	$13.13	$13.35	$13.35	41,292
2016-11-21	$12.66	$13.32	$12.26	$13.03	$13.03	53,920
2016-11-18	$11.91	$12.52	$11.80	$12.43	$12.43	31,009
2016-11-17	$12.47	$12.55	$11.72	$11.80	$11.80	35,920
2016-11-16	$12.93	$13.42	$11.83	$12.06	$12.06	78,640
2016-11-15	$14.26	$14.60	$12.85	$12.93	$12.93	88,908
2016-11-14	$13.10	$14.91	$12.82	$13.99	$13.99	191,180
2016-11-11	$11.64	$12.45	$11.57	$12.44	$12.44	62,779
2016-11-10	$10.86	$11.87	$10.46	$11.75	$11.75	89,206
2016-11-09	$10.26	$11.02	$9.07	$10.70	$10.70	72,437
2016-11-08	$11.09	$11.09	$10.31	$10.50	$10.50	23,700
2016-11-07	$9.59	$10.99	$9.51	$10.68	$10.68	94,435
2016-11-04	$8.56	$9.40	$8.56	$9.20	$9.20	45,817
2016-11-03	$8.39	$8.95	$8.39	$8.45	$8.45	36,041
2016-11-02	$8.76	$9.27	$8.32	$8.45	$8.45	174,016
2016-11-01	$9.69	$9.97	$9.13	$9.34	$9.34	38,934
2016-10-31	$9.37	$10.09	$9.37	$9.55	$9.55	39,176
2016-10-28	$9.11	$10.02	$9.11	$9.43	$9.43	23,698
2016-10-27	$9.67	$9.67	$9.06	$9.20	$9.20	53,363
2016-10-26	$9.68	$9.98	$9.53	$9.59	$9.59	29,142
2016-10-25	$9.88	$10.53	$9.52	$9.87	$9.87	77,593
2016-10-24	$10.10	$10.99	$9.93	$9.97	$9.97	25,504
2016-10-21	$10.24	$10.36	$9.99	$10.04	$10.04	39,009
2016-10-20	$10.42	$10.70	$10.14	$10.48	$10.48	53,985
2016-10-19	$10.50	$10.67	$10.30	$10.48	$10.48	41,177
2016-10-18	$10.50	$11.17	$10.42	$10.49	$10.49	28,480
2016-10-17	$10.58	$10.73	$10.37	$10.46	$10.46	14,472
2016-10-14	$11.74	$11.74	$10.36	$10.55	$10.55	83,324
2016-10-13	$9.95	$10.37	$9.84	$10.24	$10.24	72,808
2016-10-12	$10.05	$10.28	$9.76	$9.91	$9.91	43,757
2016-10-11	$10.90	$11.10	$9.85	$10.01	$10.01	101,386
2016-10-10	$11.13	$11.27	$10.79	$10.97	$10.97	28,260
2016-10-07	$11.36	$12.46	$10.58	$11.06	$11.06	28,431
2016-10-06	$11.08	$11.53	$10.92	$11.47	$11.47	25,993
2016-10-05	$11.01	$11.50	$10.84	$11.00	$11.00	62,679
2016-10-04	$10.82	$11.07	$10.57	$10.87	$10.87	47,748
2016-10-03	$10.25	$10.68	$10.08	$10.64	$10.64	38,568
2016-09-30	$10.49	$10.78	$10.16	$10.25	$10.25	68,432
2016-09-29	$10.45	$10.94	$10.35	$10.49	$10.49	55,284
2016-09-28	$10.30	$10.70	$10.16	$10.45	$10.45	36,926
2016-09-27	$10.36	$10.58	$10.24	$10.36	$10.36	19,107
2016-09-26	$10.67	$11.24	$10.32	$10.48	$10.48	27,109
2016-09-23	$10.90	$11.33	$10.75	$10.89	$10.89	48,422
2016-09-22	$10.62	$11.18	$10.62	$10.90	$10.90	91,008
2016-09-21	$10.95	$11.06	$10.31	$10.36	$10.36	53,955
2016-09-20	$11.16	$11.32	$10.86	$10.86	$10.86	57,032
2016-09-19	$11.10	$11.49	$10.75	$10.98	$10.98	32,192
2016-09-16	$11.21	$11.44	$10.91	$10.97	$10.97	51,503
2016-09-15	$10.95	$12.41	$10.95	$11.23	$11.23	33,112
2016-09-14	$11.39	$11.64	$10.83	$10.95	$10.95	37,301
2016-09-13	$11.65	$12.69	$11.12	$11.12	$11.12	63,558
2016-09-12	$11.27	$11.93	$11.27	$11.69	$11.69	67,787
2016-09-09	$12.21	$12.59	$11.54	$11.54	$11.54	61,788
2016-09-08	$12.53	$12.78	$12.28	$12.38	$12.38	40,810
2016-09-07	$12.76	$13.42	$12.39	$12.44	$12.44	37,927
2016-09-06	$12.57	$12.96	$12.15	$12.76	$12.76	52,058
2016-09-02	$12.12	$12.49	$11.91	$12.41	$12.41	36,126
2016-09-01	$11.68	$11.93	$11.28	$11.88	$11.88	37,536
2016-08-31	$11.82	$12.93	$11.44	$11.64	$11.64	55,153
2016-08-30	$12.31	$12.31	$11.58	$11.84	$11.84	49,695
2016-08-29	$12.15	$12.71	$11.93	$12.17	$12.17	71,909
2016-08-26	$12.00	$12.38	$11.61	$12.10	$12.10	165,523
2016-08-25	$11.41	$12.09	$11.25	$11.35	$11.35	67,316
2016-08-24	$11.50	$11.93	$11.39	$11.55	$11.55	64,156
2016-08-23	$12.02	$12.21	$11.24	$11.45	$11.45	116,557
2016-08-22	$12.00	$12.56	$11.77	$11.96	$11.96	82,716
2016-08-19	$13.53	$14.69	$11.73	$12.01	$12.01	84,489
2016-08-18	$13.65	$14.20	$13.52	$13.59	$13.59	53,215
2016-08-17	$13.79	$13.91	$13.50	$13.78	$13.78	111,084
2016-08-16	$14.98	$15.50	$13.00	$13.91	$13.91	251,626
2016-08-15	$15.30	$15.81	$15.30	$15.43	$15.43	35,433
2016-08-12	$14.97	$15.32	$14.65	$15.31	$15.31	65,944
2016-08-11	$14.54	$15.17	$14.29	$14.85	$14.85	56,308
2016-08-10	$14.80	$15.21	$14.35	$14.54	$14.54	42,661
2016-08-09	$15.76	$15.90	$14.78	$14.91	$14.91	44,101
2016-08-08	$13.99	$16.28	$13.10	$15.80	$15.80	76,216
2016-08-05	$14.41	$14.75	$13.29	$13.84	$13.84	73,755
2016-08-04	$16.44	$16.44	$12.91	$14.30	$14.30	139,937
2016-08-03	$16.11	$16.48	$15.63	$15.96	$15.96	80,729
2016-08-02	$16.82	$17.51	$16.00	$16.00	$16.00	51,748
2016-08-01	$17.75	$17.75	$17.27	$17.68	$17.68	36,960
2016-07-29	$17.41	$18.19	$16.82	$17.59	$17.59	24,576
2016-07-28	$17.69	$17.79	$17.34	$17.55	$17.55	9,816
2016-07-27	$17.86	$17.90	$17.38	$17.75	$17.75	19,310
2016-07-26	$16.75	$17.37	$16.71	$17.28	$17.28	39,119
2016-07-25	$17.35	$17.54	$16.75	$16.78	$16.78	18,108
2016-07-22	$17.21	$17.44	$17.08	$17.34	$17.34	7,785
2016-07-21	$18.45	$18.45	$17.10	$17.21	$17.21	29,483
2016-07-20	$19.06	$19.10	$18.16	$18.40	$18.40	29,178
2016-07-19	$19.67	$19.67	$19.00	$19.03	$19.03	25,287
2016-07-18	$19.24	$20.34	$18.98	$19.68	$19.68	27,585
2016-07-15	$19.89	$19.89	$19.05	$19.26	$19.26	36,056
2016-07-14	$19.94	$20.30	$18.70	$19.77	$19.77	21,473
2016-07-13	$20.20	$20.97	$19.28	$19.68	$19.68	24,273
2016-07-12	$19.76	$20.85	$19.73	$20.07	$20.07	27,280
2016-07-11	$19.73	$19.80	$19.11	$19.37	$19.37	17,744
2016-07-08	$17.85	$19.64	$17.30	$19.57	$19.57	67,474
2016-07-07	$17.99	$19.04	$16.92	$17.17	$17.17	37,660
2016-07-06	$17.28	$17.87	$17.22	$17.82	$17.82	24,924
2016-07-05	$18.36	$18.36	$17.43	$17.44	$17.44	21,398
2016-07-01	$17.78	$19.15	$17.25	$18.46	$18.46	29,155
2016-06-30	$17.25	$18.00	$17.25	$17.85	$17.85	33,467
2016-06-29	$17.04	$17.36	$16.45	$17.09	$17.09	22,307
2016-06-28	$16.79	$17.16	$16.11	$16.73	$16.73	18,196
2016-06-27	$17.22	$17.63	$15.75	$16.54	$16.54	77,084
2016-06-24	$16.77	$17.79	$16.17	$17.63	$17.63	149,159
2016-06-23	$16.99	$17.99	$16.55	$17.88	$17.88	91,246
2016-06-22	$16.90	$16.99	$16.50	$16.68	$16.68	69,364
2016-06-21	$17.64	$17.64	$16.80	$17.00	$17.00	65,386
2016-06-20	$17.25	$17.86	$17.20	$17.47	$17.47	50,769
2016-06-17	$17.65	$18.49	$16.88	$17.08	$17.08	54,272
2016-06-16	$16.78	$17.68	$16.18	$17.59	$17.59	98,799
2016-06-15	$16.64	$17.33	$16.29	$16.77	$16.77	30,479
2016-06-14	$15.82	$16.65	$15.82	$16.60	$16.60	42,210
2016-06-13	$16.28	$16.39	$15.87	$16.06	$16.06	36,757
2016-06-10	$16.66	$17.04	$16.40	$16.47	$16.47	93,133
2016-06-09	$17.11	$17.30	$16.39	$16.93	$16.93	63,873
2016-06-08	$18.07	$18.95	$16.98	$17.18	$17.18	62,376
2016-06-07	$18.45	$19.50	$17.54	$17.64	$17.64	88,280
2016-06-06	$17.68	$18.70	$17.57	$18.50	$18.50	61,787
2016-06-03	$17.22	$17.81	$17.05	$17.55	$17.55	46,144
2016-06-02	$16.53	$17.75	$16.53	$17.18	$17.18	64,661
2016-06-01	$16.10	$16.90	$16.00	$16.77	$16.77	70,661
2016-05-31	$15.73	$16.66	$15.73	$16.22	$16.22	83,167
2016-05-27	$15.00	$15.77	$14.12	$15.76	$15.76	44,179
2016-05-26	$15.46	$15.66	$14.71	$15.11	$15.11	27,673
2016-05-25	$15.44	$15.69	$15.13	$15.38	$15.38	91,992
2016-05-24	$14.29	$15.83	$13.48	$15.32	$15.32	78,988
2016-05-23	$14.04	$14.18	$13.99	$14.15	$14.15	39,247
2016-05-20	$13.25	$14.35	$13.09	$13.97	$13.97	62,219
2016-05-19	$13.08	$13.29	$12.54	$13.18	$13.18	18,168
2016-05-18	$12.74	$13.75	$12.67	$13.08	$13.08	44,505
2016-05-17	$13.05	$13.59	$12.66	$12.83	$12.83	39,835
2016-05-16	$13.41	$13.54	$12.93	$13.12	$13.12	45,498
2016-05-13	$12.79	$13.70	$12.70	$13.24	$13.24	57,592
2016-05-12	$13.41	$13.49	$12.49	$12.66	$12.66	37,413
2016-05-11	$13.14	$13.65	$12.60	$13.25	$13.25	54,726
2016-05-10	$10.00	$13.49	$10.00	$13.45	$13.45	111,430
2016-05-09	$11.15	$11.69	$10.71	$10.92	$10.92	42,758
2016-05-06	$11.75	$11.75	$10.71	$11.03	$11.03	47,234
2016-05-05	$11.62	$11.99	$11.60	$11.76	$11.76	35,337
2016-05-04	$11.52	$12.00	$11.20	$11.48	$11.48	64,486
2016-05-03	$12.49	$12.49	$11.58	$11.64	$11.64	40,155
2016-05-02	$13.05	$13.06	$12.45	$12.65	$12.65	56,706
2016-04-29	$12.90	$13.15	$12.70	$12.95	$12.95	52,860
2016-04-28	$13.50	$13.65	$12.75	$12.77	$12.77	37,513
2016-04-27	$13.55	$13.76	$13.25	$13.51	$13.51	43,188
2016-04-26	$13.50	$13.80	$13.19	$13.52	$13.52	70,667
2016-04-25	$13.95	$13.95	$13.16	$13.33	$13.33	32,020
2016-04-22	$13.97	$14.19	$13.86	$13.96	$13.96	31,546
2016-04-21	$14.10	$14.54	$13.80	$13.95	$13.95	73,260
2016-04-20	$13.81	$14.13	$13.50	$13.96	$13.96	23,373
2016-04-19	$14.27	$14.27	$13.77	$13.89	$13.89	38,590
2016-04-18	$14.00	$14.14	$13.80	$13.97	$13.97	60,651
2016-04-15	$13.78	$14.48	$12.88	$13.96	$13.96	65,370
2016-04-14	$14.02	$14.02	$12.77	$13.65	$13.65	90,442
2016-04-13	$12.53	$14.38	$12.44	$13.89	$13.89	58,969
2016-04-12	$12.00	$12.59	$11.91	$12.44	$12.44	24,191
2016-04-11	$12.50	$12.50	$12.00	$12.06	$12.06	25,366
2016-04-08	$12.59	$12.94	$12.00	$12.33	$12.33	48,280
2016-04-07	$13.22	$13.22	$12.26	$12.33	$12.33	36,279
2016-04-06	$12.98	$13.30	$12.65	$13.25	$13.25	33,465
2016-04-05	$13.24	$13.30	$12.80	$12.93	$12.93	27,184
2016-04-04	$13.27	$13.54	$13.15	$13.41	$13.41	45,028
2016-04-01	$13.81	$13.81	$12.99	$13.03	$13.03	55,203
2016-03-31	$12.45	$14.56	$12.21	$13.80	$13.80	102,422
2016-03-30	$12.64	$12.87	$12.18	$12.34	$12.34	54,969
2016-03-29	$11.46	$12.49	$11.25	$12.42	$12.42	52,155
2016-03-28	$11.10	$11.63	$10.96	$11.56	$11.56	29,171
2016-03-24	$10.17	$10.84	$10.17	$10.80	$10.80	26,694
2016-03-23	$10.84	$11.90	$10.17	$10.23	$10.23	108,242
2016-03-22	$11.11	$11.40	$10.92	$11.00	$11.00	48,373
2016-03-21	$11.17	$11.49	$11.02	$11.16	$11.16	67,074
2016-03-18	$10.95	$11.47	$10.66	$11.15	$11.15	78,709
2016-03-17	$10.83	$11.60	$10.49	$10.96	$10.96	55,089
2016-03-16	$10.58	$11.08	$10.35	$10.80	$10.80	38,132
2016-03-15	$10.84	$11.05	$10.18	$10.57	$10.57	76,280
2016-03-14	$10.98	$11.57	$10.26	$11.02	$11.02	152,472
2016-03-11	$11.92	$11.92	$10.80	$10.87	$10.87	107,709
2016-03-10	$12.18	$12.62	$11.86	$12.00	$12.00	97,541
2016-03-09	$11.91	$12.65	$11.01	$12.06	$12.06	99,168
2016-03-08	$11.86	$12.09	$11.51	$11.82	$11.82	72,886
2016-03-07	$11.09	$12.22	$11.09	$11.99	$11.99	122,086
2016-03-04	$11.24	$12.27	$10.89	$10.97	$10.97	154,639
2016-03-03	$10.76	$11.31	$10.69	$11.00	$11.00	95,002
2016-03-02	$10.39	$10.76	$10.04	$10.65	$10.65	125,350
2016-03-01	$10.10	$10.61	$10.00	$10.31	$10.31	141,270
2016-02-29	$9.66	$10.35	$9.66	$10.00	$10.00	124,201
2016-02-26	$9.49	$12.13	$9.24	$9.51	$9.51	231,143
2016-02-25	$9.06	$9.47	$8.79	$9.21	$9.21	141,741
2016-02-24	$9.00	$9.41	$8.40	$9.08	$9.08	168,761
2016-02-23	$9.50	$9.55	$7.63	$8.83	$8.83	309,887
2016-02-22	$11.65	$11.65	$10.59	$10.76	$10.76	90,668
2016-02-19	$11.50	$11.99	$11.00	$11.37	$11.37	75,475
2016-02-18	$11.35	$11.54	$10.90	$11.38	$11.38	59,845
2016-02-17	$10.13	$11.36	$9.78	$11.14	$11.14	86,180
2016-02-16	$10.22	$10.93	$9.79	$9.99	$9.99	75,327
2016-02-12	$10.64	$11.45	$9.80	$9.95	$9.95	73,649
2016-02-11	$10.47	$11.00	$10.16	$10.46	$10.46	51,207
2016-02-10	$10.71	$10.79	$10.43	$10.52	$10.52	61,525
2016-02-09	$10.59	$11.36	$10.52	$10.69	$10.69	51,753
2016-02-08	$11.66	$11.66	$10.75	$10.96	$10.96	30,702
2016-02-05	$11.96	$12.41	$11.72	$11.74	$11.74	87,408
2016-02-04	$11.39	$12.61	$11.29	$11.97	$11.97	85,057
2016-02-03	$11.26	$11.35	$10.75	$11.25	$11.25	142,113
2016-02-02	$11.63	$12.22	$10.96	$11.07	$11.07	33,679
2016-02-01	$11.80	$12.09	$11.46	$11.84	$11.84	57,161
2016-01-29	$11.92	$12.77	$11.80	$11.95	$11.95	68,934
2016-01-28	$12.38	$12.53	$11.82	$11.90	$11.90	32,597
2016-01-27	$12.23	$12.29	$11.80	$11.85	$11.85	93,708
2016-01-26	$12.32	$12.51	$12.02	$12.22	$12.22	100,294
2016-01-25	$14.23	$14.23	$12.12	$12.26	$12.26	105,494
2016-01-22	$14.58	$14.95	$14.24	$14.52	$14.52	94,442
2016-01-21	$13.93	$14.51	$13.13	$14.15	$14.15	74,025
2016-01-20	$12.00	$14.12	$12.00	$13.81	$13.81	102,032
2016-01-19	$13.41	$13.41	$12.17	$12.20	$12.20	130,216
2016-01-15	$13.50	$13.58	$12.94	$13.23	$13.23	182,059
2016-01-14	$13.57	$14.22	$13.00	$13.90	$13.90	35,421
2016-01-13	$13.45	$14.00	$13.23	$13.43	$13.43	75,191
2016-01-12	$14.73	$15.50	$13.25	$13.27	$13.27	141,805
2016-01-11	$14.46	$14.69	$13.81	$14.45	$14.45	88,032
2016-01-08	$15.58	$16.10	$14.16	$14.28	$14.28	102,561
2016-01-07	$16.45	$16.62	$15.40	$15.50	$15.50	103,721
2016-01-06	$17.86	$18.95	$16.54	$16.80	$16.80	59,135
2016-01-05	$17.99	$19.52	$17.30	$18.05	$18.05	90,671
2016-01-04	$18.17	$18.50	$16.89	$17.91	$17.91	107,429
2015-12-31	$17.58	$18.25	$16.76	$18.25	$18.25	101,200
2015-12-30	$17.93	$18.62	$17.16	$17.57	$17.57	119,800
2015-12-29	$18.85	$19.38	$18.00	$18.06	$18.06	102,500
2015-12-28	$20.70	$20.84	$18.47	$18.66	$18.66	205,300
2015-12-24	$21.12	$21.12	$20.01	$20.84	$20.84	63,000
2015-12-23	$20.29	$21.13	$20.16	$20.91	$20.91	117,600
2015-12-22	$20.24	$21.50	$19.57	$19.98	$19.98	118,200
2015-12-21	$21.62	$22.06	$20.14	$20.27	$20.27	89,600
2015-12-18	$21.69	$21.99	$21.03	$21.40	$21.40	60,800
2015-12-17	$21.96	$22.05	$21.05	$21.73	$21.73	85,000
2015-12-16	$21.03	$22.70	$20.15	$21.71	$21.71	46,900
2015-12-15	$21.39	$21.96	$19.12	$20.97	$20.97	96,300
2015-12-14	$22.42	$22.70	$21.16	$21.32	$21.32	91,900
2015-12-11	$22.51	$22.95	$21.55	$22.46	$22.46	41,500
2015-12-10	$21.32	$23.10	$21.25	$23.01	$23.01	58,800
2015-12-09	$21.14	$21.54	$20.63	$21.35	$21.35	77,900
2015-12-08	$21.17	$21.50	$20.78	$21.03	$21.03	35,300
2015-12-07	$23.28	$23.28	$21.35	$21.43	$21.43	83,300
2015-12-04	$23.20	$24.10	$22.91	$23.53	$23.53	93,900
2015-12-03	$23.23	$24.20	$22.86	$23.18	$23.18	57,800
2015-12-02	$23.98	$24.50	$22.32	$23.20	$23.20	76,000
2015-12-01	$23.62	$24.52	$23.48	$23.99	$23.99	68,300
2015-11-30	$23.53	$24.93	$23.17	$23.54	$23.54	103,900
2015-11-27	$21.61	$23.70	$21.61	$23.40	$23.40	134,500
2015-11-25	$21.32	$22.15	$21.02	$21.79	$21.79	71,900
2015-11-24	$21.59	$22.61	$21.28	$21.45	$21.45	75,800
2015-11-23	$21.44	$22.48	$20.74	$21.56	$21.56	56,200
2015-11-20	$20.25	$22.26	$20.22	$21.37	$21.37	97,100
2015-11-19	$20.69	$20.93	$19.40	$20.15	$20.15	113,800
2015-11-18	$19.40	$20.56	$19.17	$20.24	$20.24	232,000
2015-11-17	$19.10	$19.53	$18.86	$19.20	$19.20	142,600
2015-11-16	$18.54	$19.34	$18.54	$19.03	$19.03	75,200
2015-11-13	$18.31	$19.16	$18.20	$18.56	$18.56	82,600
2015-11-12	$18.56	$19.71	$18.16	$18.31	$18.31	182,200
2015-11-11	$19.32	$19.32	$17.97	$18.83	$18.83	133,900
2015-11-10	$17.65	$19.69	$17.50	$19.31	$19.31	375,100
2015-11-09	$18.48	$18.85	$17.09	$17.65	$17.65	88,800
2015-11-06	$17.59	$19.14	$17.21	$18.46	$18.46	67,900
2015-11-05	$17.72	$18.09	$16.75	$17.81	$17.81	117,400
2015-11-04	$18.70	$19.22	$17.66	$17.75	$17.75	106,000
2015-11-03	$17.91	$18.89	$17.90	$18.60	$18.60	222,800
2015-11-02	$18.02	$18.58	$17.80	$18.04	$18.04	191,300
2015-10-30	$17.98	$18.49	$17.70	$18.04	$18.04	182,500
2015-10-29	$18.47	$18.50	$17.60	$18.01	$18.01	188,900
2015-10-28	$20.21	$20.24	$17.86	$18.59	$18.59	365,700
2015-10-27	$24.12	$24.91	$20.71	$21.36	$21.36	195,600
2015-10-26	$24.31	$25.60	$22.75	$24.23	$24.23	86,900
2015-10-23	$22.83	$24.51	$22.44	$24.46	$24.46	99,700
2015-10-22	$23.66	$24.11	$22.57	$22.76	$22.76	88,800
2015-10-21	$24.47	$25.07	$23.57	$23.63	$23.63	99,400
2015-10-20	$24.42	$26.19	$24.07	$24.27	$24.27	53,400
2015-10-19	$24.30	$24.93	$23.70	$24.41	$24.41	72,400
2015-10-16	$26.11	$27.33	$24.00	$24.48	$24.48	107,900
2015-10-15	$25.57	$27.52	$24.19	$25.96	$25.96	125,600
2015-10-14	$24.42	$27.92	$24.41	$25.54	$25.54	128,400
2015-10-13	$24.96	$26.82	$24.32	$24.35	$24.35	80,700
2015-10-12	$27.40	$27.74	$24.94	$25.03	$25.03	80,400
2015-10-09	$28.44	$28.92	$27.01	$27.39	$27.39	95,700
2015-10-08	$25.42	$28.51	$25.42	$28.17	$28.17	136,200
2015-10-07	$24.75	$26.15	$24.75	$25.53	$25.53	175,800
2015-10-06	$24.60	$25.56	$23.99	$24.33	$24.33	94,400
2015-10-05	$22.98	$24.85	$22.98	$24.37	$24.37	176,100
2015-10-02	$22.70	$24.40	$22.08	$22.70	$22.70	170,700
2015-10-01	$23.12	$25.00	$22.52	$22.83	$22.83	111,100
2015-09-30	$22.71	$23.26	$22.09	$22.71	$22.71	76,800
2015-09-29	$22.82	$23.18	$22.43	$22.67	$22.67	77,000
2015-09-28	$23.89	$23.89	$22.73	$22.87	$22.87	83,400
2015-09-25	$26.06	$26.93	$24.08	$24.10	$24.10	63,600
2015-09-24	$25.51	$26.13	$24.28	$25.85	$25.85	115,500
2015-09-23	$28.19	$28.19	$25.42	$25.80	$25.80	229,300
2015-09-22	$28.18	$28.28	$27.26	$28.01	$28.01	153,000
2015-09-21	$28.36	$28.84	$27.92	$28.48	$28.48	173,800
2015-09-18	$28.89	$28.89	$27.48	$27.99	$27.99	196,500
2015-09-17	$30.69	$30.69	$28.91	$29.01	$29.01	180,800
2015-09-16	$30.40	$31.25	$29.90	$30.90	$30.90	92,300
2015-09-15	$29.14	$31.92	$29.12	$30.44	$30.44	142,000
2015-09-14	$29.25	$29.81	$28.64	$29.07	$29.07	103,700
2015-09-11	$29.29	$29.78	$28.65	$29.29	$29.29	94,700
2015-09-10	$28.17	$29.85	$28.09	$29.35	$29.35	146,200
2015-09-09	$29.56	$29.98	$28.06	$28.30	$28.30	98,200
2015-09-08	$30.90	$30.90	$29.16	$29.36	$29.36	126,400
2015-09-04	$28.81	$30.58	$28.81	$30.46	$30.46	130,000
2015-09-03	$29.85	$30.26	$28.86	$29.10	$29.10	97,900
2015-09-02	$31.33	$31.74	$29.61	$29.83	$29.83	157,800
2015-09-01	$30.93	$31.97	$30.58	$30.91	$30.91	184,000
2015-08-31	$30.48	$31.65	$30.12	$31.44	$31.44	64,000
2015-08-28	$29.11	$30.85	$29.09	$30.65	$30.65	61,800
2015-08-27	$29.38	$30.36	$28.95	$29.36	$29.36	63,800
2015-08-26	$29.36	$29.95	$28.10	$29.10	$29.10	150,400
2015-08-25	$30.01	$30.40	$28.76	$28.84	$28.84	226,700
2015-08-24	$28.00	$29.89	$27.19	$28.64	$28.64	84,700
2015-08-21	$30.35	$31.50	$29.54	$29.73	$29.73	58,400
2015-08-20	$30.67	$31.61	$30.55	$30.82	$30.82	150,100
2015-08-19	$30.77	$31.96	$29.96	$30.97	$30.97	163,700

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	--	--	--

Power Solutions International Inc (PSIX) Exchange: PINK