Select Bancorp Inc (SLCT) Stock Profile

Data as of May 2, 2025

$18.88 ($0.00) 0.00%

Select Bancorp Inc - Daily Information

Click for more stock information on Select Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$18.88
Previous Close	$18.88
High	$18.88
Low	$18.88
Adjusted Open	$18.88
Previous Adjusted Close	$18.88
Adjusted High	$18.88
Adjusted Low	$18.88

Invest in Select Bancorp Inc (SLCT)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Key People Select Bancorp Inc

Employee	Position
William L. Hedgepeth	President, Chief Executive Officer & Director
Lynn H. Johnson	Chief Operating Officer & Executive Vice President
Mark A. Jeffries	Chief Financial Officer & Executive Vice President
David Richard Tobin	Chief Credit Officer & Executive Vice President
W. Keith Betts	Chief Banking Officer & Executive Vice President
Brenda B. Bonner	Secretary & Vice President
J. Gary Ciccone	Chairman
Alicia Speight Hawk	Independent Director
V. Parker Overton	Independent Director
K. Clark Stallings	Independent Director
Ronald V. Jackson	Independent Director
Carlie C. McLamb	Independent Director
Sharon Lamb Raynor	Independent Director
W. Lyndo Tippett	Independent Director
Gerald W. Hayes	Independent Director
John W. McCauley	Independent Director

Company Profile Select Bancorp Inc

Exchange: NASDAQ

IPO Date: Dec. 16, 2003

Employees: 246

Sector: Financial Services

Industry: Banks-Regional

Website: Select Bancorp Inc Website

Address: 700 West Cumberland Street, Dunn, NC, United States, 28334

Historical Stock Data for Select Bancorp Inc (SLCT)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-18	$18.88	$18.88	$18.88	$18.88	$18.88	0
2021-10-15	$19.35	$19.73	$18.71	$18.88	$18.88	980,933
2021-10-14	$19.73	$19.91	$19.24	$19.35	$19.35	22,261
2021-10-13	$20.45	$20.45	$19.55	$19.65	$19.65	23,011
2021-10-12	$20.40	$20.50	$19.96	$20.32	$20.32	61,317
2021-10-11	$19.69	$20.37	$19.65	$20.30	$20.30	95,646
2021-10-08	$19.10	$19.54	$18.92	$19.49	$19.49	48,094
2021-10-07	$18.45	$19.14	$18.45	$19.08	$19.08	137,030
2021-10-06	$17.59	$18.45	$17.33	$18.35	$18.35	175,210
2021-10-05	$17.69	$17.77	$17.46	$17.75	$17.75	17,208
2021-10-04	$17.70	$17.75	$17.45	$17.60	$17.60	9,007
2021-10-01	$17.35	$17.96	$17.35	$17.60	$17.60	20,990
2021-09-30	$17.47	$17.54	$17.25	$17.25	$17.25	5,305
2021-09-29	$17.23	$17.47	$16.45	$17.40	$17.40	19,088
2021-09-28	$17.52	$17.60	$17.09	$17.09	$17.09	14,829
2021-09-27	$16.98	$17.67	$16.98	$17.52	$17.52	44,561
2021-09-24	$16.83	$17.05	$16.77	$16.94	$16.94	5,929
2021-09-23	$16.49	$16.74	$16.46	$16.60	$16.60	12,944
2021-09-22	$15.99	$16.17	$15.94	$16.11	$16.11	7,712
2021-09-21	$15.72	$15.98	$15.69	$15.69	$15.69	11,263
2021-09-20	$15.97	$15.98	$15.40	$15.79	$15.79	25,325
2021-09-17	$15.70	$16.43	$15.70	$16.42	$16.42	73,638
2021-09-16	$15.86	$15.88	$15.65	$15.76	$15.76	19,418
2021-09-15	$15.37	$15.79	$15.37	$15.75	$15.75	31,992
2021-09-14	$15.93	$15.95	$15.46	$15.46	$15.46	17,569
2021-09-13	$15.96	$16.12	$15.92	$16.06	$16.06	18,646
2021-09-10	$16.14	$16.14	$15.89	$15.91	$15.91	20,618
2021-09-09	$16.27	$16.28	$15.98	$16.16	$16.16	10,558
2021-09-08	$16.32	$16.32	$15.96	$16.10	$16.10	11,228
2021-09-07	$16.46	$16.64	$16.29	$16.30	$16.30	23,643
2021-09-03	$16.60	$16.65	$16.39	$16.51	$16.51	18,323
2021-09-02	$16.54	$16.71	$16.52	$16.69	$16.69	21,465
2021-09-01	$16.64	$16.64	$16.35	$16.58	$16.58	114,838
2021-08-31	$16.37	$16.70	$16.37	$16.56	$16.56	21,917
2021-08-30	$16.93	$16.93	$16.28	$16.31	$16.31	12,975
2021-08-27	$16.49	$16.85	$16.41	$16.83	$16.83	40,603
2021-08-26	$16.56	$16.57	$16.20	$16.30	$16.30	50,313
2021-08-25	$16.63	$16.84	$16.49	$16.54	$16.54	58,662
2021-08-24	$16.67	$16.69	$16.50	$16.58	$16.58	13,723
2021-08-23	$16.76	$16.76	$16.51	$16.60	$16.60	40,777
2021-08-20	$16.11	$16.68	$16.11	$16.68	$16.68	47,075
2021-08-19	$16.30	$16.37	$15.99	$16.19	$16.19	25,194
2021-08-18	$16.46	$16.77	$16.36	$16.47	$16.47	29,630
2021-08-17	$16.68	$16.72	$16.32	$16.49	$16.49	25,555
2021-08-16	$16.82	$16.94	$16.64	$16.82	$16.82	26,010
2021-08-13	$17.07	$17.07	$16.90	$16.93	$16.93	14,241
2021-08-12	$17.07	$17.22	$16.98	$17.11	$17.11	21,853
2021-08-11	$17.00	$17.18	$16.94	$17.18	$17.18	39,293
2021-08-10	$16.88	$17.08	$16.78	$17.01	$17.01	108,634
2021-08-09	$16.83	$16.94	$16.56	$16.77	$16.77	26,654
2021-08-06	$16.22	$16.83	$16.22	$16.76	$16.76	35,180
2021-08-05	$15.80	$16.22	$15.80	$16.22	$16.22	19,917
2021-08-04	$15.82	$15.87	$15.73	$15.77	$15.77	17,992
2021-08-03	$15.93	$15.96	$15.79	$15.91	$15.91	55,587
2021-08-02	$16.00	$16.30	$15.81	$16.00	$16.00	40,388
2021-07-30	$15.87	$15.97	$15.76	$15.90	$15.90	25,698
2021-07-29	$15.87	$15.87	$15.59	$15.78	$15.78	45,418
2021-07-28	$15.57	$15.83	$15.31	$15.74	$15.74	74,446
2021-07-27	$15.21	$15.49	$15.00	$15.45	$15.45	27,329
2021-07-26	$15.11	$15.50	$15.11	$15.30	$15.30	42,440
2021-07-23	$15.02	$15.12	$14.87	$15.10	$15.10	47,592
2021-07-22	$15.42	$15.44	$15.01	$15.05	$15.05	21,091
2021-07-21	$15.36	$15.68	$15.31	$15.49	$15.49	25,743
2021-07-20	$14.89	$15.67	$14.89	$15.16	$15.16	52,247
2021-07-19	$15.04	$15.41	$14.80	$14.89	$14.89	47,105
2021-07-16	$15.84	$15.92	$15.50	$15.52	$15.52	46,331
2021-07-15	$15.31	$15.76	$15.30	$15.76	$15.76	107,783
2021-07-14	$15.45	$15.62	$15.31	$15.45	$15.45	44,611
2021-07-13	$15.59	$15.62	$15.29	$15.48	$15.48	35,312
2021-07-12	$15.35	$15.69	$15.16	$15.66	$15.66	43,947
2021-07-09	$15.11	$15.57	$15.04	$15.54	$15.54	105,975
2021-07-08	$15.22	$15.39	$14.84	$14.93	$14.93	54,039
2021-07-07	$15.40	$15.66	$15.28	$15.39	$15.39	82,813
2021-07-06	$15.96	$16.06	$15.44	$15.53	$15.53	77,647
2021-07-02	$16.21	$16.24	$15.95	$16.05	$16.05	97,388
2021-07-01	$16.13	$16.38	$16.08	$16.22	$16.22	71,281
2021-06-30	$16.08	$16.17	$15.91	$16.12	$16.12	145,676
2021-06-29	$16.47	$16.49	$16.07	$16.11	$16.11	161,816
2021-06-28	$17.06	$17.10	$16.25	$16.32	$16.32	304,584
2021-06-25	$17.15	$17.44	$17.00	$17.05	$17.05	2,299,688
2021-06-24	$16.85	$17.09	$16.58	$17.06	$17.06	191,119
2021-06-23	$16.83	$17.07	$16.81	$16.85	$16.85	231,625
2021-06-22	$17.07	$17.10	$16.57	$16.84	$16.84	214,953
2021-06-21	$16.41	$17.20	$16.41	$16.98	$16.98	267,354
2021-06-18	$16.67	$16.73	$16.20	$16.36	$16.36	361,445
2021-06-17	$17.18	$17.38	$16.70	$16.86	$16.86	232,631
2021-06-16	$16.55	$17.29	$16.55	$17.23	$17.23	246,636
2021-06-15	$16.50	$16.71	$16.35	$16.53	$16.53	149,439
2021-06-14	$16.61	$16.70	$16.27	$16.43	$16.43	167,471
2021-06-11	$16.85	$16.85	$16.37	$16.75	$16.75	101,629
2021-06-10	$16.17	$16.53	$16.14	$16.37	$16.37	460,580
2021-06-09	$16.41	$16.41	$16.03	$16.09	$16.09	365,498
2021-06-08	$16.82	$16.91	$16.34	$16.46	$16.46	204,075
2021-06-07	$16.85	$17.02	$16.70	$16.74	$16.74	296,144
2021-06-04	$16.82	$16.97	$16.39	$16.89	$16.89	462,686
2021-06-03	$17.00	$17.05	$16.89	$16.97	$16.97	827,380
2021-06-02	$16.90	$17.23	$16.81	$17.00	$17.00	858,114
2021-06-01	$14.31	$14.42	$14.17	$14.32	$14.32	59,321
2021-05-28	$14.40	$14.47	$14.01	$14.08	$14.08	69,051
2021-05-27	$14.07	$14.40	$13.61	$14.33	$14.33	50,205
2021-05-26	$13.40	$14.48	$13.40	$13.94	$13.94	72,326
2021-05-25	$14.24	$14.40	$13.30	$13.40	$13.40	94,048
2021-05-24	$14.05	$14.45	$14.01	$14.22	$14.22	160,890
2021-05-21	$13.86	$14.02	$13.66	$13.88	$13.88	83,970
2021-05-20	$13.38	$13.80	$13.28	$13.75	$13.75	83,613
2021-05-19	$13.13	$13.50	$13.01	$13.37	$13.37	77,348
2021-05-18	$13.85	$14.30	$13.27	$13.32	$13.32	64,487
2021-05-17	$13.60	$13.95	$13.45	$13.80	$13.80	39,882
2021-05-14	$13.45	$13.94	$13.45	$13.67	$13.67	125,278
2021-05-13	$13.07	$13.37	$13.00	$13.33	$13.33	88,952
2021-05-12	$13.00	$13.10	$13.00	$13.00	$13.00	62,056
2021-05-11	$13.01	$13.94	$12.99	$13.01	$13.01	75,705
2021-05-10	$12.69	$13.20	$12.69	$13.05	$13.05	103,219
2021-05-07	$12.69	$12.75	$12.46	$12.62	$12.62	42,564
2021-05-06	$12.60	$12.69	$12.45	$12.68	$12.68	49,816
2021-05-05	$11.88	$12.71	$11.88	$12.59	$12.59	165,265
2021-05-04	$12.02	$12.07	$11.83	$11.92	$11.92	42,404
2021-05-03	$11.90	$12.11	$11.80	$12.01	$12.01	46,508
2021-04-30	$11.65	$11.91	$11.65	$11.79	$11.79	62,465
2021-04-29	$11.69	$11.70	$11.55	$11.63	$11.63	41,511
2021-04-28	$11.66	$11.73	$11.60	$11.63	$11.63	54,753
2021-04-27	$11.66	$11.76	$11.55	$11.65	$11.65	30,198
2021-04-26	$11.84	$11.99	$11.58	$11.66	$11.66	36,196
2021-04-23	$11.77	$11.89	$11.65	$11.85	$11.85	37,522
2021-04-22	$11.94	$11.94	$11.76	$11.81	$11.81	50,082
2021-04-21	$11.75	$11.97	$11.58	$11.87	$11.87	81,685
2021-04-20	$11.81	$11.81	$11.57	$11.67	$11.67	90,021
2021-04-19	$11.25	$11.91	$11.25	$11.60	$11.60	82,693
2021-04-16	$11.25	$11.39	$11.13	$11.15	$11.15	26,556
2021-04-15	$11.11	$11.39	$11.05	$11.19	$11.19	43,214
2021-04-14	$11.11	$11.19	$11.09	$11.10	$11.10	24,772
2021-04-13	$11.03	$11.23	$11.00	$11.10	$11.10	28,813
2021-04-12	$11.15	$11.34	$11.10	$11.10	$11.10	21,043
2021-04-09	$11.26	$11.27	$11.09	$11.20	$11.20	14,449
2021-04-08	$11.07	$11.22	$11.06	$11.20	$11.20	14,507
2021-04-07	$11.06	$11.16	$11.04	$11.10	$11.10	30,251
2021-04-06	$11.49	$11.49	$11.11	$11.13	$11.13	22,324
2021-04-05	$11.24	$11.44	$10.95	$11.39	$11.39	33,115
2021-04-01	$11.11	$11.38	$10.95	$11.14	$11.14	33,285
2021-03-31	$11.71	$11.71	$11.00	$11.07	$11.07	97,576
2021-03-30	$11.60	$11.81	$11.08	$11.51	$11.51	17,070
2021-03-29	$11.70	$11.93	$11.61	$11.62	$11.62	31,536
2021-03-26	$11.68	$11.77	$11.47	$11.75	$11.75	21,700
2021-03-25	$11.32	$11.72	$11.02	$11.45	$11.45	48,198
2021-03-24	$11.28	$11.76	$10.88	$11.30	$11.30	43,168
2021-03-23	$11.42	$11.62	$11.15	$11.28	$11.28	47,004
2021-03-22	$11.95	$11.95	$11.48	$11.48	$11.48	46,494
2021-03-19	$11.85	$12.04	$11.48	$11.99	$11.99	174,498
2021-03-18	$12.06	$12.12	$11.88	$11.91	$11.91	46,758
2021-03-17	$12.08	$12.13	$11.78	$11.96	$11.96	26,448
2021-03-16	$12.00	$12.14	$11.95	$12.03	$12.03	39,573
2021-03-15	$12.37	$12.47	$11.81	$12.00	$12.00	35,253
2021-03-12	$12.34	$12.60	$12.20	$12.37	$12.37	27,358
2021-03-11	$12.22	$12.41	$12.00	$12.25	$12.25	34,261
2021-03-10	$12.20	$12.30	$11.80	$12.30	$12.30	60,861
2021-03-09	$12.11	$12.25	$12.00	$12.19	$12.19	30,659
2021-03-08	$12.09	$12.18	$11.98	$12.07	$12.07	56,553
2021-03-05	$11.90	$12.23	$11.59	$11.99	$11.99	58,875
2021-03-04	$11.81	$11.97	$11.65	$11.79	$11.79	51,267
2021-03-03	$11.63	$11.98	$11.30	$11.73	$11.73	67,828
2021-03-02	$11.22	$11.39	$11.16	$11.29	$11.29	41,136
2021-03-01	$11.11	$11.38	$11.11	$11.29	$11.29	43,286
2021-02-26	$10.86	$11.24	$10.80	$10.94	$10.94	79,556
2021-02-25	$10.87	$11.11	$10.76	$10.80	$10.80	47,074
2021-02-24	$10.32	$10.83	$10.30	$10.83	$10.83	22,346
2021-02-23	$10.48	$10.98	$10.18	$10.25	$10.25	17,484
2021-02-22	$10.05	$10.50	$10.05	$10.43	$10.43	28,108
2021-02-19	$9.99	$10.17	$9.99	$10.14	$10.14	20,457
2021-02-18	$9.96	$10.25	$9.96	$10.00	$10.00	19,685
2021-02-17	$10.04	$10.19	$9.96	$9.99	$9.99	20,146
2021-02-16	$9.94	$10.31	$9.93	$10.14	$10.14	26,133
2021-02-12	$9.97	$10.01	$9.81	$9.89	$9.89	17,874
2021-02-11	$10.24	$10.30	$9.94	$9.95	$9.95	24,051
2021-02-10	$10.43	$10.43	$10.12	$10.15	$10.15	16,183
2021-02-09	$10.27	$10.49	$10.26	$10.49	$10.49	15,826
2021-02-08	$9.84	$10.68	$9.84	$10.43	$10.43	34,689
2021-02-05	$9.91	$10.00	$9.76	$9.85	$9.85	17,078
2021-02-04	$9.76	$10.05	$9.76	$9.82	$9.82	35,240
2021-02-03	$9.55	$9.73	$9.50	$9.69	$9.69	38,468
2021-02-02	$9.52	$9.77	$9.51	$9.55	$9.55	30,508
2021-02-01	$9.46	$9.61	$9.35	$9.43	$9.43	206,305
2021-01-29	$9.33	$9.53	$9.33	$9.44	$9.44	137,122
2021-01-28	$9.50	$9.50	$9.31	$9.38	$9.38	31,096
2021-01-27	$9.30	$9.71	$9.30	$9.30	$9.30	40,724
2021-01-26	$9.61	$9.61	$9.35	$9.41	$9.41	29,762
2021-01-25	$9.78	$9.78	$9.41	$9.61	$9.61	15,440
2021-01-22	$9.50	$10.07	$9.43	$10.07	$10.07	30,317
2021-01-21	$9.89	$9.89	$9.49	$9.59	$9.59	24,050
2021-01-20	$9.88	$10.08	$9.76	$9.90	$9.90	16,626
2021-01-19	$10.07	$11.40	$9.77	$9.91	$9.91	25,140
2021-01-15	$9.88	$10.07	$9.78	$9.99	$9.99	28,799
2021-01-14	$10.00	$10.10	$9.85	$9.96	$9.96	34,092
2021-01-13	$10.00	$10.07	$9.83	$9.98	$9.98	30,305
2021-01-12	$10.01	$10.18	$9.79	$10.18	$10.18	18,621
2021-01-11	$9.87	$9.96	$9.66	$9.91	$9.91	29,525
2021-01-08	$9.80	$9.93	$9.80	$9.92	$9.92	29,115
2021-01-07	$10.08	$10.17	$9.68	$9.80	$9.80	24,466
2021-01-06	$9.34	$10.25	$9.34	$10.04	$10.04	42,096
2021-01-05	$9.15	$9.41	$9.15	$9.30	$9.30	29,775
2021-01-04	$9.51	$9.52	$9.09	$9.10	$9.10	25,239
2020-12-31	$9.62	$9.73	$9.47	$9.47	$9.47	17,727
2020-12-30	$9.67	$9.72	$9.60	$9.67	$9.67	8,286
2020-12-29	$9.65	$9.79	$9.53	$9.74	$9.74	19,394
2020-12-28	$9.75	$9.94	$9.74	$9.79	$9.79	9,705
2020-12-24	$9.69	$9.79	$9.63	$9.70	$9.70	12,402
2020-12-23	$9.55	$9.64	$9.54	$9.62	$9.62	11,999
2020-12-22	$9.43	$9.44	$9.29	$9.29	$9.29	30,068
2020-12-21	$9.45	$9.55	$9.35	$9.41	$9.41	19,148
2020-12-18	$9.90	$9.96	$9.39	$9.39	$9.39	102,675
2020-12-17	$9.64	$10.00	$9.64	$9.83	$9.83	32,680
2020-12-16	$9.75	$9.80	$9.69	$9.69	$9.69	19,191
2020-12-15	$9.47	$9.88	$9.47	$9.69	$9.69	25,664
2020-12-14	$9.54	$9.54	$9.40	$9.41	$9.41	20,488
2020-12-11	$9.45	$9.55	$9.35	$9.52	$9.52	7,321
2020-12-10	$9.40	$9.47	$9.37	$9.46	$9.46	25,708
2020-12-09	$9.69	$9.69	$9.40	$9.40	$9.40	24,638
2020-12-08	$9.56	$9.70	$9.50	$9.65	$9.65	17,738
2020-12-07	$9.49	$9.69	$9.35	$9.40	$9.40	15,402
2020-12-04	$9.29	$9.70	$9.28	$9.67	$9.67	11,142
2020-12-03	$9.25	$9.36	$9.25	$9.25	$9.25	10,103
2020-12-02	$9.42	$9.42	$9.21	$9.21	$9.21	28,700
2020-12-01	$9.26	$9.40	$9.20	$9.24	$9.24	30,140
2020-11-30	$9.27	$9.28	$9.14	$9.15	$9.15	43,693
2020-11-27	$9.40	$9.43	$9.27	$9.32	$9.32	16,810
2020-11-25	$9.27	$9.52	$9.26	$9.45	$9.45	20,393
2020-11-24	$9.50	$9.57	$9.35	$9.45	$9.45	42,196
2020-11-23	$9.53	$9.53	$9.28	$9.30	$9.30	53,911
2020-11-20	$9.41	$9.48	$9.35	$9.41	$9.41	32,145
2020-11-19	$9.45	$9.52	$9.35	$9.51	$9.51	21,178
2020-11-18	$9.71	$9.71	$9.31	$9.31	$9.31	58,491
2020-11-17	$9.50	$9.70	$9.25	$9.46	$9.46	19,042
2020-11-16	$9.26	$9.65	$9.20	$9.60	$9.60	38,382
2020-11-13	$9.07	$9.52	$9.01	$9.21	$9.21	43,768
2020-11-12	$9.00	$9.13	$8.77	$8.95	$8.95	17,641
2020-11-11	$9.31	$9.40	$8.86	$9.15	$9.15	35,586
2020-11-10	$9.13	$9.44	$8.95	$9.31	$9.31	39,018
2020-11-09	$8.44	$9.56	$8.44	$9.01	$9.01	68,431
2020-11-06	$8.13	$8.13	$8.01	$8.05	$8.05	9,355
2020-11-05	$7.79	$8.10	$7.79	$8.06	$8.06	9,081
2020-11-04	$7.92	$8.08	$7.71	$7.82	$7.82	164,870
2020-11-03	$7.80	$8.10	$7.74	$8.07	$8.07	33,708
2020-11-02	$7.60	$7.79	$7.60	$7.79	$7.79	7,286
2020-10-30	$7.79	$7.79	$7.36	$7.45	$7.45	13,211
2020-10-29	$7.35	$7.83	$7.14	$7.73	$7.73	26,812
2020-10-28	$7.32	$7.64	$7.24	$7.28	$7.28	20,290
2020-10-27	$7.55	$7.64	$7.44	$7.45	$7.45	10,747
2020-10-26	$7.87	$7.87	$7.55	$7.59	$7.59	9,302
2020-10-23	$7.87	$7.98	$7.63	$7.95	$7.95	20,969
2020-10-22	$7.59	$7.93	$7.55	$7.70	$7.70	14,245
2020-10-21	$7.54	$7.70	$7.54	$7.64	$7.64	10,341
2020-10-20	$7.61	$7.69	$7.57	$7.63	$7.63	89,469
2020-10-19	$7.62	$7.62	$7.35	$7.54	$7.54	11,701
2020-10-16	$7.69	$7.79	$7.55	$7.55	$7.55	11,834
2020-10-15	$7.45	$7.73	$7.45	$7.73	$7.73	12,012
2020-10-14	$7.39	$7.71	$7.39	$7.56	$7.56	5,240
2020-10-13	$7.75	$7.76	$7.62	$7.66	$7.66	5,353
2020-10-12	$7.72	$7.85	$7.72	$7.81	$7.81	8,749
2020-10-09	$7.77	$7.89	$7.64	$7.82	$7.82	10,551
2020-10-08	$7.92	$8.00	$7.52	$7.67	$7.67	16,477
2020-10-07	$7.61	$8.00	$7.61	$7.84	$7.84	10,248
2020-10-06	$7.66	$7.85	$7.37	$7.58	$7.58	25,291
2020-10-05	$7.36	$7.75	$7.29	$7.60	$7.60	23,179
2020-10-02	$7.23	$7.46	$7.23	$7.45	$7.45	17,501
2020-10-01	$7.15	$7.45	$7.15	$7.39	$7.39	142,889
2020-09-30	$7.20	$7.20	$7.11	$7.19	$7.19	11,065
2020-09-29	$7.30	$7.30	$7.05	$7.16	$7.16	6,014
2020-09-28	$7.25	$7.49	$7.25	$7.26	$7.26	20,285
2020-09-25	$7.20	$7.27	$7.16	$7.22	$7.22	58,862
2020-09-24	$7.10	$7.24	$7.10	$7.14	$7.14	23,600
2020-09-23	$7.18	$7.18	$7.06	$7.06	$7.06	37,054
2020-09-22	$7.27	$7.27	$6.93	$7.05	$7.05	53,679
2020-09-21	$7.35	$7.45	$7.15	$7.27	$7.27	371,473
2020-09-18	$7.56	$7.56	$7.23	$7.47	$7.47	53,024
2020-09-17	$7.41	$7.60	$7.41	$7.47	$7.47	7,051
2020-09-16	$7.59	$7.67	$7.53	$7.56	$7.56	40,717
2020-09-15	$7.65	$7.73	$7.55	$7.60	$7.60	14,712
2020-09-14	$7.44	$7.63	$7.41	$7.61	$7.61	19,449
2020-09-11	$7.41	$7.50	$7.31	$7.37	$7.37	32,963
2020-09-10	$7.62	$7.62	$7.40	$7.41	$7.41	11,175
2020-09-09	$7.51	$7.69	$7.40	$7.50	$7.50	14,978
2020-09-08	$7.73	$7.80	$7.42	$7.50	$7.50	14,671
2020-09-04	$7.67	$7.72	$7.45	$7.63	$7.63	14,599
2020-09-03	$7.70	$7.90	$7.37	$7.58	$7.58	22,590
2020-09-02	$7.75	$7.88	$7.56	$7.62	$7.62	24,245
2020-09-01	$7.73	$7.79	$7.35	$7.75	$7.75	44,530
2020-08-31	$7.50	$7.73	$7.46	$7.65	$7.65	22,466
2020-08-28	$7.54	$7.70	$7.42	$7.54	$7.54	6,832
2020-08-27	$7.50	$7.54	$7.40	$7.43	$7.43	6,934
2020-08-26	$7.55	$7.55	$7.40	$7.42	$7.42	11,946
2020-08-25	$7.68	$7.68	$7.52	$7.56	$7.56	3,721
2020-08-24	$7.58	$7.73	$7.32	$7.61	$7.61	33,643
2020-08-21	$7.75	$7.80	$7.42	$7.48	$7.48	18,645
2020-08-20	$7.72	$7.88	$7.51	$7.72	$7.72	18,403
2020-08-19	$7.80	$7.80	$7.60	$7.66	$7.66	19,878
2020-08-18	$7.80	$7.80	$7.52	$7.59	$7.59	10,626
2020-08-17	$7.88	$7.88	$7.69	$7.76	$7.76	144,311
2020-08-14	$7.93	$7.96	$7.80	$7.94	$7.94	3,444
2020-08-13	$7.88	$8.00	$7.86	$8.00	$8.00	6,347
2020-08-12	$8.00	$8.11	$7.94	$7.96	$7.96	7,898
2020-08-11	$7.91	$8.11	$7.85	$7.90	$7.90	18,297
2020-08-10	$7.76	$7.95	$7.76	$7.81	$7.81	10,903
2020-08-07	$7.50	$7.91	$7.39	$7.86	$7.86	22,939
2020-08-06	$7.59	$7.66	$7.29	$7.38	$7.38	16,649
2020-08-05	$7.63	$7.66	$7.55	$7.65	$7.65	23,457
2020-08-04	$7.66	$7.69	$7.42	$7.55	$7.55	41,720
2020-08-03	$7.79	$7.83	$7.65	$7.76	$7.76	10,990
2020-07-31	$7.79	$7.82	$7.58	$7.81	$7.81	30,036
2020-07-30	$7.89	$8.02	$7.85	$7.86	$7.86	6,934
2020-07-29	$7.81	$8.07	$7.66	$8.03	$8.03	16,751
2020-07-28	$7.78	$7.90	$7.68	$7.75	$7.75	7,268
2020-07-27	$7.85	$8.04	$7.72	$7.84	$7.84	16,647
2020-07-24	$7.95	$8.00	$7.74	$7.91	$7.91	16,122
2020-07-23	$7.95	$8.00	$7.80	$7.92	$7.92	12,198
2020-07-22	$8.07	$8.17	$7.96	$8.01	$8.01	6,428
2020-07-21	$7.87	$8.23	$7.70	$8.18	$8.18	18,879
2020-07-20	$7.81	$8.02	$7.65	$7.81	$7.81	34,733
2020-07-17	$7.70	$8.02	$7.70	$7.88	$7.88	34,100
2020-07-16	$7.75	$7.87	$7.68	$7.78	$7.78	10,700
2020-07-15	$7.64	$7.97	$7.35	$7.80	$7.80	37,900
2020-07-14	$7.49	$7.61	$7.35	$7.50	$7.50	16,500
2020-07-13	$7.50	$7.68	$7.37	$7.40	$7.40	18,000
2020-07-10	$7.16	$7.54	$7.11	$7.51	$7.51	13,800
2020-07-09	$7.44	$7.55	$7.11	$7.28	$7.28	43,700
2020-07-08	$7.55	$7.63	$7.31	$7.51	$7.51	23,800
2020-07-07	$7.76	$7.83	$7.43	$7.58	$7.58	78,700
2020-07-06	$7.91	$7.94	$7.64	$7.87	$7.87	9,600
2020-07-02	$7.82	$7.98	$7.65	$7.78	$7.78	19,300
2020-07-01	$7.72	$8.06	$7.72	$7.80	$7.80	25,700
2020-06-30	$7.80	$8.16	$7.70	$8.14	$8.14	26,600
2020-06-29	$7.80	$8.01	$7.80	$7.88	$7.88	26,800
2020-06-26	$8.18	$8.44	$7.65	$7.67	$7.67	129,124
2020-06-25	$7.91	$8.36	$7.91	$8.32	$8.32	39,375
2020-06-24	$7.96	$8.03	$7.72	$7.97	$7.97	40,240
2020-06-23	$8.35	$8.35	$8.06	$8.06	$8.06	20,072
2020-06-22	$7.96	$8.32	$7.95	$8.26	$8.26	19,909
2020-06-19	$7.98	$8.04	$7.88	$8.04	$8.04	80,786
2020-06-18	$7.96	$8.19	$7.85	$7.95	$7.95	32,639
2020-06-17	$8.36	$8.68	$8.01	$8.01	$8.01	71,506
2020-06-16	$8.13	$8.35	$7.90	$8.29	$8.29	113,928
2020-06-15	$7.41	$8.58	$7.41	$7.86	$7.86	41,060
2020-06-12	$8.05	$8.12	$7.53	$7.69	$7.69	51,867
2020-06-11	$7.95	$8.36	$7.57	$7.72	$7.72	73,611
2020-06-10	$8.26	$8.67	$8.20	$8.20	$8.20	32,909
2020-06-09	$8.41	$8.63	$8.17	$8.36	$8.36	26,176
2020-06-08	$8.33	$8.62	$8.10	$8.54	$8.54	15,671
2020-06-05	$8.00	$8.42	$7.90	$8.21	$8.21	52,139
2020-06-04	$7.68	$8.13	$7.36	$7.73	$7.73	39,466
2020-06-03	$7.51	$7.98	$7.40	$7.80	$7.80	26,114
2020-06-02	$7.60	$7.61	$7.25	$7.33	$7.33	30,347
2020-06-01	$7.51	$7.70	$7.46	$7.50	$7.50	37,227
2020-05-29	$7.60	$7.62	$7.25	$7.50	$7.50	48,268
2020-05-28	$7.94	$8.07	$7.68	$7.70	$7.70	38,415
2020-05-27	$7.55	$7.83	$7.40	$7.82	$7.82	69,772
2020-05-26	$7.30	$7.47	$7.29	$7.45	$7.45	82,483
2020-05-22	$7.32	$7.32	$7.16	$7.30	$7.30	12,981
2020-05-21	$7.13	$7.32	$7.13	$7.27	$7.27	51,394
2020-05-20	$7.20	$7.30	$7.09	$7.29	$7.29	54,744
2020-05-19	$7.25	$7.28	$6.90	$7.05	$7.05	76,344
2020-05-18	$6.93	$7.34	$6.80	$7.33	$7.33	91,354
2020-05-15	$6.72	$6.80	$6.38	$6.74	$6.74	50,708
2020-05-14	$6.28	$6.67	$5.98	$6.65	$6.65	89,128
2020-05-13	$6.62	$6.82	$6.22	$6.39	$6.39	50,183
2020-05-12	$7.05	$7.05	$6.71	$6.74	$6.74	39,616
2020-05-11	$7.19	$7.43	$6.78	$7.05	$7.05	72,900
2020-05-08	$7.20	$7.30	$7.00	$7.19	$7.19	68,411
2020-05-07	$7.30	$7.50	$7.11	$7.15	$7.15	21,707
2020-05-06	$7.59	$7.63	$7.05	$7.16	$7.16	52,388
2020-05-05	$8.37	$8.90	$7.59	$7.59	$7.59	28,028
2020-05-04	$7.99	$8.22	$7.55	$8.22	$8.22	34,738
2020-05-01	$8.00	$8.10	$7.50	$8.10	$8.10	39,535
2020-04-30	$8.53	$8.53	$8.14	$8.20	$8.20	32,448
2020-04-29	$7.80	$8.89	$7.47	$8.84	$8.84	123,054
2020-04-28	$7.83	$8.02	$7.63	$7.65	$7.65	110,966
2020-04-27	$7.34	$7.83	$7.22	$7.68	$7.68	69,053
2020-04-24	$7.27	$7.50	$7.02	$7.43	$7.43	37,289
2020-04-23	$7.07	$7.34	$7.07	$7.25	$7.25	52,575
2020-04-22	$7.09	$7.13	$6.93	$7.06	$7.06	29,472
2020-04-21	$6.72	$6.93	$6.50	$6.93	$6.93	77,221
2020-04-20	$7.02	$7.02	$6.61	$6.76	$6.76	50,409
2020-04-17	$6.89	$7.24	$6.89	$6.99	$6.99	138,885
2020-04-16	$7.28	$7.38	$6.50	$6.75	$6.75	346,338
2020-04-15	$7.41	$7.44	$7.10	$7.30	$7.30	59,081
2020-04-14	$7.55	$7.72	$7.26	$7.70	$7.70	156,102
2020-04-13	$7.27	$7.49	$7.21	$7.44	$7.44	50,632
2020-04-09	$7.18	$7.40	$6.99	$7.36	$7.36	798,751
2020-04-08	$7.13	$7.19	$6.84	$7.00	$7.00	103,084
2020-04-07	$7.02	$7.35	$6.79	$6.99	$6.99	165,375
2020-04-06	$7.22	$7.41	$6.89	$7.03	$7.03	127,046
2020-04-03	$7.02	$7.21	$6.83	$6.97	$6.97	88,703
2020-04-02	$7.05	$7.61	$6.70	$7.14	$7.14	85,925
2020-04-01	$7.31	$7.59	$6.82	$7.12	$7.12	140,058
2020-03-31	$7.32	$7.63	$7.32	$7.63	$7.63	133,759
2020-03-30	$7.16	$7.45	$6.80	$7.45	$7.45	70,298
2020-03-27	$7.67	$7.67	$6.89	$7.05	$7.05	121,904
2020-03-26	$7.27	$7.74	$6.95	$7.38	$7.38	99,301
2020-03-25	$7.67	$7.67	$6.65	$7.21	$7.21	148,436
2020-03-24	$7.14	$7.50	$6.81	$7.38	$7.38	70,228
2020-03-23	$6.97	$8.00	$6.33	$6.96	$6.96	98,578
2020-03-20	$7.15	$7.74	$6.87	$7.29	$7.29	681,835
2020-03-19	$7.13	$8.09	$6.77	$7.06	$7.06	118,329
2020-03-18	$8.20	$8.20	$7.00	$7.14	$7.14	101,353
2020-03-17	$7.66	$8.50	$7.11	$8.50	$8.50	104,493
2020-03-16	$9.38	$9.38	$7.52	$7.81	$7.81	53,881
2020-03-13	$7.86	$8.81	$7.73	$8.81	$8.81	511,204
2020-03-12	$7.76	$8.33	$7.76	$7.96	$7.96	110,579
2020-03-11	$9.22	$9.46	$8.77	$8.83	$8.83	23,821
2020-03-10	$9.50	$9.51	$9.11	$9.31	$9.31	38,592
2020-03-09	$9.69	$9.69	$8.46	$9.06	$9.06	32,704
2020-03-06	$9.96	$10.18	$9.72	$10.04	$10.04	39,084
2020-03-05	$10.47	$10.55	$9.88	$10.03	$10.03	63,929
2020-03-04	$10.57	$10.78	$10.50	$10.64	$10.64	74,124
2020-03-03	$10.85	$10.95	$10.43	$10.72	$10.72	21,245
2020-03-02	$10.58	$10.95	$10.58	$10.95	$10.95	14,253
2020-02-28	$10.78	$10.78	$10.22	$10.50	$10.50	24,804
2020-02-27	$11.08	$11.22	$10.82	$10.86	$10.86	26,669
2020-02-26	$11.38	$11.38	$11.15	$11.20	$11.20	9,904
2020-02-25	$11.59	$11.60	$11.29	$11.29	$11.29	16,275
2020-02-24	$11.56	$11.66	$11.51	$11.54	$11.54	12,065
2020-02-21	$11.84	$11.84	$11.70	$11.71	$11.71	17,921
2020-02-20	$11.74	$11.89	$11.62	$11.65	$11.65	15,779
2020-02-19	$11.89	$11.91	$11.81	$11.82	$11.82	11,011
2020-02-18	$11.75	$11.81	$11.75	$11.80	$11.80	55,992
2020-02-14	$11.79	$11.82	$11.72	$11.74	$11.74	10,284
2020-02-13	$11.66	$11.75	$11.62	$11.72	$11.72	8,261
2020-02-12	$11.61	$11.72	$11.51	$11.57	$11.57	12,412
2020-02-11	$11.67	$11.72	$11.51	$11.55	$11.55	14,062
2020-02-10	$11.71	$11.71	$11.54	$11.59	$11.59	14,624
2020-02-07	$11.60	$11.70	$11.53	$11.62	$11.62	10,028
2020-02-06	$11.73	$11.75	$11.50	$11.66	$11.66	12,783
2020-02-05	$11.71	$11.78	$11.59	$11.71	$11.71	30,756
2020-02-04	$11.77	$11.79	$11.57	$11.58	$11.58	25,580
2020-02-03	$11.60	$11.67	$11.60	$11.62	$11.62	19,961
2020-01-31	$11.60	$11.74	$11.55	$11.60	$11.60	17,488
2020-01-30	$11.56	$11.71	$11.55	$11.69	$11.69	13,619
2020-01-29	$11.65	$11.75	$11.53	$11.64	$11.64	16,739
2020-01-28	$11.56	$11.76	$11.56	$11.68	$11.68	13,961
2020-01-27	$11.71	$11.88	$11.53	$11.54	$11.54	10,974
2020-01-24	$11.84	$11.89	$11.62	$11.82	$11.82	11,471
2020-01-23	$11.77	$11.89	$11.29	$11.69	$11.69	35,355
2020-01-22	$11.97	$11.97	$11.77	$11.81	$11.81	4,251
2020-01-21	$11.93	$11.98	$11.82	$11.84	$11.84	11,631
2020-01-17	$12.01	$12.01	$11.82	$11.97	$11.97	14,441
2020-01-16	$11.88	$12.00	$11.88	$11.93	$11.93	7,316
2020-01-15	$11.86	$12.00	$11.77	$11.82	$11.82	7,474
2020-01-14	$11.92	$11.98	$11.79	$11.83	$11.83	9,679
2020-01-13	$11.94	$12.00	$11.88	$11.99	$11.99	10,687
2020-01-10	$11.77	$12.09	$11.61	$11.93	$11.93	85,144
2020-01-09	$11.66	$11.77	$11.53	$11.65	$11.65	14,327
2020-01-08	$11.87	$12.00	$11.60	$11.62	$11.62	35,038
2020-01-07	$12.00	$12.00	$11.85	$11.85	$11.85	4,374
2020-01-06	$12.04	$12.14	$12.00	$12.02	$12.02	12,381
2020-01-03	$12.26	$12.31	$12.04	$12.11	$12.11	8,121
2020-01-02	$12.16	$12.38	$12.13	$12.34	$12.34	9,612
2019-12-31	$12.23	$12.37	$12.23	$12.30	$12.30	8,536
2019-12-30	$12.35	$12.35	$12.16	$12.16	$12.16	26,705
2019-12-27	$12.39	$12.40	$12.23	$12.29	$12.29	43,841
2019-12-26	$12.30	$12.40	$12.29	$12.35	$12.35	37,658
2019-12-24	$12.30	$12.33	$12.30	$12.33	$12.33	2,822
2019-12-23	$11.40	$12.44	$11.40	$12.24	$12.24	9,959
2019-12-20	$12.23	$12.47	$12.10	$12.47	$12.47	126,351
2019-12-19	$12.32	$12.32	$12.21	$12.24	$12.24	9,538
2019-12-18	$12.35	$12.39	$12.30	$12.34	$12.34	19,318
2019-12-17	$12.35	$12.35	$12.26	$12.30	$12.30	20,886
2019-12-16	$12.33	$12.40	$12.16	$12.35	$12.35	15,880
2019-12-13	$12.05	$12.35	$12.05	$12.20	$12.20	26,151
2019-12-12	$12.02	$12.14	$12.01	$12.05	$12.05	17,552
2019-12-11	$11.98	$12.16	$11.98	$12.15	$12.15	34,698
2019-12-10	$11.98	$12.16	$11.96	$12.14	$12.14	13,422
2019-12-09	$12.15	$12.22	$12.10	$12.10	$12.10	7,121
2019-12-06	$12.02	$12.25	$11.96	$12.20	$12.20	31,110
2019-12-05	$11.98	$12.00	$11.89	$11.93	$11.93	14,561
2019-12-04	$11.96	$12.03	$11.96	$11.97	$11.97	13,391
2019-12-03	$11.88	$12.00	$11.85	$11.90	$11.90	11,495
2019-12-02	$11.90	$11.99	$11.67	$11.86	$11.86	15,480
2019-11-29	$11.86	$11.94	$11.71	$11.93	$11.93	3,553
2019-11-27	$11.93	$12.04	$11.85	$11.93	$11.93	13,782
2019-11-26	$11.92	$12.04	$11.92	$11.92	$11.92	18,469
2019-11-25	$11.95	$12.00	$11.91	$11.99	$11.99	30,127
2019-11-22	$11.92	$11.95	$11.90	$11.92	$11.92	15,841
2019-11-21	$11.82	$11.89	$11.74	$11.86	$11.86	24,714
2019-11-20	$11.79	$11.96	$11.74	$11.76	$11.76	38,247
2019-11-19	$11.84	$12.00	$11.80	$11.85	$11.85	24,289
2019-11-18	$11.89	$11.99	$11.86	$11.89	$11.89	13,586
2019-11-15	$12.03	$12.03	$11.95	$11.97	$11.97	41,860
2019-11-14	$11.81	$12.04	$11.81	$11.98	$11.98	23,360
2019-11-13	$11.79	$11.99	$11.79	$11.99	$11.99	26,133
2019-11-12	$11.71	$11.95	$11.70	$11.87	$11.87	12,010
2019-11-11	$11.83	$11.83	$11.75	$11.78	$11.78	5,397
2019-11-08	$11.93	$11.93	$11.80	$11.80	$11.80	11,343
2019-11-07	$11.75	$11.95	$11.71	$11.88	$11.88	27,976
2019-11-06	$11.94	$11.94	$11.70	$11.75	$11.75	202,947
2019-11-05	$11.61	$11.88	$11.61	$11.88	$11.88	24,026
2019-11-04	$11.40	$11.62	$11.35	$11.54	$11.54	28,477
2019-11-01	$11.27	$11.42	$11.25	$11.38	$11.38	11,527
2019-10-31	$11.22	$11.40	$11.22	$11.30	$11.30	18,345
2019-10-30	$11.31	$11.40	$11.25	$11.39	$11.39	101,200
2019-10-29	$11.20	$11.29	$11.10	$11.24	$11.24	50,323
2019-10-28	$11.18	$11.30	$11.07	$11.23	$11.23	7,763
2019-10-25	$11.25	$11.25	$11.11	$11.18	$11.18	8,880
2019-10-24	$11.37	$11.37	$11.02	$11.02	$11.02	7,963
2019-10-23	$11.38	$11.42	$11.30	$11.30	$11.30	3,018
2019-10-22	$11.39	$11.41	$11.10	$11.35	$11.35	12,416
2019-10-21	$11.11	$11.40	$11.07	$11.40	$11.40	16,822
2019-10-18	$11.03	$11.06	$10.81	$11.06	$11.06	8,422
2019-10-17	$11.11	$11.11	$11.08	$11.10	$11.10	7,017
2019-10-16	$11.23	$11.23	$11.16	$11.16	$11.16	4,095
2019-10-15	$11.23	$11.27	$10.98	$11.24	$11.24	9,373
2019-10-14	$11.21	$11.34	$11.09	$11.24	$11.24	5,000
2019-10-11	$11.23	$11.40	$11.16	$11.26	$11.26	17,959
2019-10-10	$11.34	$11.50	$11.17	$11.18	$11.18	10,373
2019-10-09	$11.44	$11.44	$11.28	$11.34	$11.34	8,216
2019-10-08	$11.39	$11.49	$11.30	$11.36	$11.36	14,259
2019-10-07	$11.46	$11.51	$11.34	$11.44	$11.44	10,425
2019-10-04	$11.52	$11.54	$11.43	$11.48	$11.48	6,643
2019-10-03	$11.49	$11.65	$11.20	$11.58	$11.58	13,896
2019-10-02	$11.87	$11.87	$11.29	$11.52	$11.52	25,007
2019-10-01	$11.67	$11.71	$11.45	$11.45	$11.45	11,173
2019-09-30	$11.54	$11.70	$11.48	$11.60	$11.60	12,411
2019-09-27	$11.44	$11.61	$11.40	$11.58	$11.58	9,672
2019-09-26	$11.40	$11.51	$11.40	$11.43	$11.43	12,910
2019-09-25	$11.45	$11.54	$11.30	$11.46	$11.46	34,738
2019-09-24	$11.08	$11.48	$11.08	$11.39	$11.39	216,170
2019-09-23	$11.16	$11.50	$11.05	$11.46	$11.46	44,168
2019-09-20	$11.01	$11.29	$10.94	$11.16	$11.16	177,056
2019-09-19	$11.08	$11.13	$10.95	$11.06	$11.06	18,303
2019-09-18	$10.98	$11.13	$10.65	$11.02	$11.02	180,748
2019-09-17	$10.97	$11.11	$10.86	$10.92	$10.92	26,749
2019-09-16	$10.95	$11.12	$10.92	$11.04	$11.04	75,544
2019-09-13	$11.14	$11.14	$10.84	$10.94	$10.94	41,391
2019-09-12	$11.03	$11.17	$10.92	$11.12	$11.12	28,654
2019-09-11	$11.15	$11.15	$10.83	$11.11	$11.11	204,111
2019-09-10	$10.84	$11.28	$10.84	$11.14	$11.14	68,009
2019-09-09	$10.82	$10.92	$10.70	$10.86	$10.86	36,615
2019-09-06	$10.83	$10.83	$10.71	$10.77	$10.77	54,599
2019-09-05	$10.91	$10.91	$10.71	$10.79	$10.79	60,200
2019-09-04	$10.82	$10.84	$10.75	$10.84	$10.84	3,723
2019-09-03	$10.88	$10.88	$10.65	$10.75	$10.75	13,448
2019-08-30	$10.81	$10.90	$10.81	$10.90	$10.90	46,363
2019-08-29	$10.95	$10.96	$10.84	$10.84	$10.84	25,476
2019-08-28	$10.90	$10.96	$10.81	$10.88	$10.88	206,044
2019-08-27	$11.00	$11.00	$10.85	$10.96	$10.96	158,924
2019-08-26	$10.77	$10.97	$10.77	$10.91	$10.91	15,589
2019-08-23	$10.85	$11.00	$10.65	$10.65	$10.65	28,214
2019-08-22	$11.03	$11.06	$10.93	$10.93	$10.93	10,886
2019-08-21	$10.96	$11.10	$10.96	$10.96	$10.96	38,002
2019-08-20	$10.96	$11.04	$10.95	$11.00	$11.00	12,433
2019-08-19	$10.75	$11.09	$10.70	$11.06	$11.06	441,193
2019-08-16	$10.65	$10.71	$10.64	$10.70	$10.70	13,862
2019-08-15	$10.98	$10.99	$10.61	$10.61	$10.61	9,773
2019-08-14	$10.87	$10.87	$10.77	$10.77	$10.77	15,805
2019-08-13	$10.98	$11.18	$10.79	$10.96	$10.96	13,803
2019-08-12	$10.83	$10.99	$10.75	$10.90	$10.90	99,744
2019-08-09	$10.78	$10.98	$10.67	$10.85	$10.85	11,789
2019-08-08	$10.99	$11.10	$10.71	$10.71	$10.71	20,715
2019-08-07	$10.91	$11.03	$10.79	$10.81	$10.81	13,843
2019-08-06	$11.03	$11.10	$10.91	$10.98	$10.98	12,416
2019-08-05	$10.96	$11.37	$10.96	$11.00	$11.00	47,328
2019-08-02	$11.11	$11.31	$10.88	$11.02	$11.02	18,619
2019-08-01	$11.32	$11.32	$11.16	$11.16	$11.16	21,520
2019-07-31	$11.30	$11.50	$11.30	$11.35	$11.35	23,785
2019-07-30	$11.20	$11.64	$11.19	$11.36	$11.36	14,552
2019-07-29	$11.11	$11.48	$11.11	$11.21	$11.21	16,970
2019-07-26	$11.39	$11.47	$11.20	$11.29	$11.29	23,175
2019-07-25	$11.31	$11.40	$11.25	$11.34	$11.34	16,912
2019-07-24	$11.33	$11.41	$11.31	$11.31	$11.31	12,522
2019-07-23	$11.45	$11.49	$11.33	$11.33	$11.33	3,652
2019-07-22	$11.39	$11.39	$11.31	$11.36	$11.36	5,574
2019-07-19	$11.12	$11.45	$11.12	$11.31	$11.31	8,607
2019-07-18	$11.39	$11.41	$11.31	$11.41	$11.41	7,269
2019-07-17	$11.40	$11.49	$11.36	$11.36	$11.36	7,714
2019-07-16	$11.45	$11.49	$11.31	$11.49	$11.49	4,620
2019-07-15	$11.41	$11.42	$11.35	$11.40	$11.40	3,691
2019-07-12	$11.41	$11.50	$11.38	$11.47	$11.47	19,768
2019-07-11	$11.48	$11.50	$11.37	$11.50	$11.50	7,424
2019-07-10	$11.49	$11.50	$11.36	$11.36	$11.36	8,753
2019-07-09	$11.36	$11.49	$11.36	$11.48	$11.48	7,427
2019-07-08	$11.43	$11.49	$11.36	$11.42	$11.42	5,268
2019-07-05	$11.65	$11.65	$11.45	$11.50	$11.50	11,622
2019-07-03	$11.62	$11.65	$11.48	$11.65	$11.65	2,862
2019-07-02	$11.39	$11.65	$11.37	$11.55	$11.55	5,872
2019-07-01	$11.49	$11.64	$11.36	$11.54	$11.54	28,086
2019-06-28	$11.30	$11.55	$11.29	$11.44	$11.44	238,053
2019-06-27	$11.30	$11.44	$11.28	$11.38	$11.38	29,109
2019-06-26	$11.50	$11.50	$11.30	$11.31	$11.31	5,710
2019-06-25	$11.59	$11.59	$11.34	$11.40	$11.40	15,297
2019-06-24	$11.50	$11.55	$11.35	$11.50	$11.50	11,943
2019-06-21	$11.21	$11.40	$11.21	$11.40	$11.40	41,328
2019-06-20	$11.62	$11.62	$11.17	$11.35	$11.35	16,660
2019-06-19	$11.20	$11.41	$11.19	$11.37	$11.37	42,334
2019-06-18	$11.20	$11.41	$11.17	$11.20	$11.20	23,301
2019-06-17	$11.23	$11.23	$11.20	$11.23	$11.23	13,240
2019-06-14	$11.25	$11.28	$11.12	$11.16	$11.16	12,060
2019-06-13	$11.24	$11.31	$11.04	$11.22	$11.22	22,708
2019-06-12	$11.01	$11.27	$11.01	$11.08	$11.08	28,134
2019-06-11	$11.25	$11.28	$11.01	$11.19	$11.19	13,320
2019-06-10	$11.18	$11.26	$11.01	$11.15	$11.15	35,586
2019-06-07	$11.15	$11.17	$11.10	$11.10	$11.10	8,261
2019-06-06	$11.15	$11.39	$11.01	$11.01	$11.01	11,957
2019-06-05	$11.11	$11.58	$11.11	$11.15	$11.15	12,972
2019-06-04	$11.43	$11.43	$11.12	$11.12	$11.12	6,746
2019-06-03	$11.07	$11.20	$11.01	$11.15	$11.15	14,278
2019-05-31	$11.15	$11.15	$11.03	$11.05	$11.05	10,340
2019-05-30	$11.12	$11.15	$11.01	$11.13	$11.13	10,676
2019-05-29	$11.06	$11.12	$11.00	$11.06	$11.06	23,722
2019-05-28	$11.11	$11.17	$11.06	$11.06	$11.06	10,968
2019-05-24	$11.16	$11.36	$10.98	$11.18	$11.18	25,576
2019-05-23	$11.37	$11.50	$11.22	$11.23	$11.23	15,518
2019-05-22	$11.63	$11.63	$11.39	$11.39	$11.39	4,736
2019-05-21	$11.62	$11.65	$11.60	$11.65	$11.65	5,744
2019-05-20	$11.64	$11.68	$11.51	$11.58	$11.58	5,205
2019-05-17	$11.67	$11.75	$11.62	$11.62	$11.62	9,200
2019-05-16	$11.72	$11.75	$11.68	$11.69	$11.69	12,166
2019-05-15	$11.71	$11.82	$11.70	$11.72	$11.72	10,784
2019-05-14	$11.79	$11.85	$11.74	$11.85	$11.85	6,082
2019-05-13	$11.67	$11.83	$11.67	$11.71	$11.71	12,851
2019-05-10	$11.68	$11.85	$11.66	$11.78	$11.78	5,116
2019-05-09	$11.79	$11.84	$11.77	$11.77	$11.77	3,328
2019-05-08	$11.69	$11.85	$11.69	$11.73	$11.73	6,102
2019-05-07	$11.43	$11.75	$11.43	$11.61	$11.61	8,917
2019-05-06	$11.74	$12.18	$11.69	$11.70	$11.70	12,466
2019-05-03	$11.84	$12.14	$11.84	$12.00	$12.00	6,388
2019-05-02	$12.00	$12.10	$11.79	$12.00	$12.00	9,194
2019-05-01	$12.07	$12.36	$11.92	$11.96	$11.96	8,655
2019-04-30	$12.38	$12.38	$11.78	$12.28	$12.28	50,539
2019-04-29	$11.96	$12.44	$11.96	$12.24	$12.24	41,795
2019-04-26	$11.95	$12.20	$11.95	$12.18	$12.18	4,160
2019-04-25	$11.84	$12.00	$11.84	$11.96	$11.96	9,521
2019-04-24	$12.00	$12.00	$11.91	$11.91	$11.91	2,648
2019-04-23	$11.82	$12.15	$11.43	$11.94	$11.94	23,870
2019-04-22	$11.85	$11.85	$11.85	$11.85	$11.85	1,070
2019-04-18	$12.12	$12.12	$11.98	$12.05	$12.05	20,494
2019-04-17	$12.09	$12.24	$12.09	$12.20	$12.20	4,385
2019-04-16	$11.95	$12.24	$11.95	$12.09	$12.09	7,206
2019-04-15	$12.14	$12.14	$11.92	$11.98	$11.98	6,487
2019-04-12	$11.98	$12.06	$11.85	$11.85	$11.85	25,524
2019-04-11	$11.98	$12.18	$11.91	$11.91	$11.91	92,809
2019-04-10	$11.99	$11.99	$11.93	$11.98	$11.98	4,532
2019-04-09	$11.99	$11.99	$11.67	$11.85	$11.85	5,951
2019-04-08	$11.61	$11.99	$11.56	$11.89	$11.89	9,278
2019-04-05	$11.74	$11.80	$11.60	$11.66	$11.66	7,309
2019-04-04	$11.30	$11.49	$11.30	$11.49	$11.49	5,962
2019-04-03	$11.68	$11.68	$11.35	$11.45	$11.45	6,909
2019-04-02	$11.37	$11.57	$11.25	$11.56	$11.56	5,642
2019-04-01	$11.37	$11.37	$11.27	$11.30	$11.30	5,803
2019-03-29	$11.42	$11.55	$11.22	$11.37	$11.37	94,732
2019-03-28	$11.49	$11.50	$11.22	$11.30	$11.30	10,138
2019-03-27	$11.31	$11.31	$11.15	$11.28	$11.28	7,609
2019-03-26	$11.10	$11.35	$11.10	$11.23	$11.23	4,944
2019-03-25	$10.82	$11.26	$10.14	$11.15	$11.15	10,955
2019-03-22	$11.25	$11.47	$10.83	$10.83	$10.83	27,381
2019-03-21	$11.28	$11.37	$11.22	$11.30	$11.30	15,073
2019-03-20	$11.36	$11.47	$11.30	$11.30	$11.30	4,973
2019-03-19	$11.53	$11.53	$11.29	$11.29	$11.29	3,915
2019-03-18	$11.48	$11.49	$11.41	$11.43	$11.43	4,403
2019-03-15	$11.41	$11.57	$11.28	$11.29	$11.29	80,406
2019-03-14	$11.57	$11.57	$11.37	$11.43	$11.43	12,763
2019-03-13	$11.43	$11.59	$11.40	$11.46	$11.46	8,288
2019-03-12	$11.47	$11.55	$11.33	$11.33	$11.33	9,017
2019-03-11	$11.31	$11.48	$11.27	$11.48	$11.48	15,664
2019-03-08	$11.36	$11.36	$11.10	$11.16	$11.16	16,043
2019-03-07	$11.49	$11.49	$11.40	$11.42	$11.42	10,182
2019-03-06	$11.60	$11.60	$11.44	$11.46	$11.46	14,896
2019-03-05	$11.76	$11.76	$11.52	$11.61	$11.61	21,815
2019-03-04	$11.72	$11.83	$11.72	$11.75	$11.75	10,711
2019-03-01	$11.67	$11.80	$11.52	$11.79	$11.79	14,710
2019-02-28	$11.84	$11.84	$11.55	$11.57	$11.57	19,844
2019-02-27	$11.72	$11.76	$11.59	$11.63	$11.63	18,618
2019-02-26	$11.64	$11.90	$11.62	$11.63	$11.63	14,812
2019-02-25	$11.75	$11.88	$11.62	$11.63	$11.63	25,129
2019-02-22	$11.89	$12.03	$11.55	$11.69	$11.69	51,770
2019-02-21	$11.89	$12.00	$11.87	$12.00	$12.00	18,891
2019-02-20	$12.12	$12.37	$11.92	$11.94	$11.94	35,810
2019-02-19	$11.96	$12.05	$11.93	$12.03	$12.03	21,824
2019-02-15	$11.95	$12.04	$11.80	$11.91	$11.91	64,964
2019-02-14	$11.94	$11.95	$11.87	$11.93	$11.93	37,911
2019-02-13	$11.80	$11.88	$11.73	$11.86	$11.86	13,169
2019-02-12	$11.71	$11.85	$11.71	$11.80	$11.80	12,253
2019-02-11	$11.77	$11.85	$11.72	$11.72	$11.72	10,707
2019-02-08	$11.85	$11.87	$11.67	$11.80	$11.80	8,918
2019-02-07	$12.00	$12.02	$11.88	$11.88	$11.88	14,206
2019-02-06	$12.09	$12.15	$11.96	$11.99	$11.99	14,260
2019-02-05	$12.34	$12.46	$12.14	$12.14	$12.14	19,566
2019-02-04	$12.44	$12.44	$12.12	$12.23	$12.23	28,245
2019-02-01	$12.10	$12.44	$12.10	$12.44	$12.44	15,294
2019-01-31	$12.36	$12.36	$11.96	$12.10	$12.10	11,055
2019-01-30	$12.19	$12.52	$12.00	$12.26	$12.26	33,083
2019-01-29	$11.93	$12.28	$11.93	$12.17	$12.17	6,694
2019-01-28	$12.02	$12.02	$11.73	$11.86	$11.86	18,724
2019-01-25	$11.81	$12.02	$11.81	$11.97	$11.97	6,601
2019-01-24	$12.00	$12.00	$11.81	$11.89	$11.89	7,925
2019-01-23	$11.88	$12.12	$11.81	$12.00	$12.00	8,333
2019-01-22	$12.24	$12.40	$11.84	$11.84	$11.84	10,166
2019-01-18	$12.13	$12.30	$12.11	$12.26	$12.26	32,091
2019-01-17	$12.06	$12.41	$12.06	$12.13	$12.13	13,652
2019-01-16	$12.22	$12.30	$12.06	$12.06	$12.06	17,713
2019-01-15	$11.72	$12.25	$11.72	$12.20	$12.20	24,125
2019-01-14	$12.00	$12.04	$11.69	$11.71	$11.71	15,740
2019-01-11	$12.08	$12.24	$11.95	$12.02	$12.02	9,809
2019-01-10	$12.12	$12.40	$12.03	$12.11	$12.11	22,860
2019-01-09	$12.33	$12.39	$12.15	$12.23	$12.23	20,074
2019-01-08	$12.34	$12.39	$12.10	$12.34	$12.34	14,378
2019-01-07	$12.46	$12.48	$12.19	$12.31	$12.31	22,125
2019-01-04	$12.40	$12.52	$12.40	$12.47	$12.47	15,559
2019-01-03	$12.48	$12.52	$12.21	$12.35	$12.35	14,633
2019-01-02	$12.30	$12.53	$12.30	$12.48	$12.48	17,603
2018-12-31	$12.15	$12.38	$12.02	$12.38	$12.38	50,161
2018-12-28	$11.77	$12.29	$11.67	$12.16	$12.16	27,019
2018-12-27	$11.72	$11.82	$11.48	$11.77	$11.77	44,888
2018-12-26	$11.77	$11.88	$11.69	$11.84	$11.84	28,951
2018-12-24	$11.84	$11.96	$11.57	$11.73	$11.73	11,808
2018-12-21	$11.91	$12.02	$11.20	$11.84	$11.84	436,263
2018-12-20	$12.12	$12.13	$11.84	$11.90	$11.90	42,234
2018-12-19	$12.05	$12.13	$11.90	$12.07	$12.07	20,965
2018-12-18	$12.07	$12.12	$11.91	$12.02	$12.02	35,862
2018-12-17	$12.09	$12.10	$11.52	$11.96	$11.96	39,648
2018-12-14	$12.01	$12.20	$11.38	$12.05	$12.05	22,207
2018-12-13	$12.16	$12.16	$11.99	$12.02	$12.02	20,780
2018-12-12	$12.04	$12.22	$12.04	$12.13	$12.13	32,273
2018-12-11	$12.04	$12.18	$11.91	$11.96	$11.96	17,809
2018-12-10	$12.01	$12.20	$11.95	$11.98	$11.98	26,594
2018-12-07	$12.00	$12.17	$11.86	$12.01	$12.01	22,492
2018-12-06	$12.16	$12.29	$11.99	$11.99	$11.99	44,008
2018-12-04	$12.41	$12.62	$12.16	$12.27	$12.27	21,191
2018-12-03	$12.72	$12.82	$12.40	$12.44	$12.44	36,676
2018-11-30	$12.71	$12.91	$12.55	$12.64	$12.64	75,846
2018-11-29	$12.38	$12.73	$12.31	$12.69	$12.69	40,317
2018-11-28	$12.21	$12.45	$12.19	$12.39	$12.39	50,184
2018-11-27	$12.04	$12.25	$12.04	$12.14	$12.14	28,318
2018-11-26	$11.98	$12.30	$11.98	$12.25	$12.25	115,461
2018-11-23	$11.85	$11.99	$11.85	$11.96	$11.96	9,848
2018-11-21	$11.98	$12.02	$11.90	$11.97	$11.97	11,947
2018-11-20	$11.99	$12.06	$11.94	$11.97	$11.97	10,673
2018-11-19	$12.08	$12.10	$11.90	$11.98	$11.98	13,455
2018-11-16	$12.13	$12.14	$12.00	$12.05	$12.05	18,578
2018-11-15	$12.04	$12.20	$12.00	$12.16	$12.16	29,489
2018-11-14	$12.15	$12.15	$12.01	$12.03	$12.03	26,117
2018-11-13	$12.15	$12.25	$12.02	$12.05	$12.05	28,573
2018-11-12	$12.10	$12.17	$12.09	$12.12	$12.12	30,763
2018-11-09	$12.34	$12.34	$12.05	$12.09	$12.09	25,309
2018-11-08	$12.25	$12.33	$12.20	$12.33	$12.33	12,743
2018-11-07	$12.18	$12.29	$12.10	$12.24	$12.24	14,285
2018-11-06	$12.20	$12.20	$12.04	$12.17	$12.17	9,328
2018-11-05	$12.23	$12.36	$12.08	$12.18	$12.18	22,540
2018-11-02	$12.32	$12.43	$12.22	$12.22	$12.22	15,747
2018-11-01	$12.39	$12.39	$12.25	$12.26	$12.26	12,817
2018-10-31	$12.42	$12.42	$11.65	$12.32	$12.32	62,533
2018-10-30	$12.34	$12.39	$12.15	$12.31	$12.31	32,677
2018-10-29	$12.24	$12.39	$12.06	$12.30	$12.30	90,717
2018-10-26	$12.33	$12.57	$12.10	$12.19	$12.19	43,974
2018-10-25	$11.98	$12.40	$11.98	$12.39	$12.39	93,524
2018-10-24	$12.07	$12.11	$12.00	$12.00	$12.00	104,006
2018-10-23	$11.96	$12.13	$11.96	$12.06	$12.06	7,514
2018-10-22	$12.02	$12.18	$11.95	$12.00	$12.00	55,280
2018-10-19	$12.01	$12.17	$11.99	$12.07	$12.07	23,958
2018-10-18	$12.16	$12.22	$12.05	$12.05	$12.05	78,363
2018-10-17	$12.15	$12.23	$12.12	$12.16	$12.16	15,957
2018-10-16	$12.17	$12.23	$12.03	$12.16	$12.16	35,716
2018-10-15	$12.04	$12.23	$12.04	$12.15	$12.15	50,185
2018-10-12	$12.28	$12.33	$11.89	$12.04	$12.04	171,059
2018-10-11	$12.14	$12.36	$12.14	$12.22	$12.22	65,928
2018-10-10	$12.44	$12.48	$12.31	$12.31	$12.31	24,194
2018-10-09	$12.44	$12.44	$12.37	$12.39	$12.39	24,533
2018-10-08	$12.46	$12.46	$12.31	$12.37	$12.37	17,118
2018-10-05	$12.32	$12.49	$12.30	$12.33	$12.33	24,800
2018-10-04	$12.44	$12.57	$12.35	$12.35	$12.35	26,207
2018-10-03	$12.37	$12.45	$12.30	$12.43	$12.43	22,808
2018-10-02	$12.30	$12.40	$12.30	$12.33	$12.33	54,315
2018-10-01	$12.47	$12.62	$12.28	$12.34	$12.34	29,162
2018-09-28	$12.68	$12.85	$12.40	$12.40	$12.40	366,500
2018-09-27	$12.68	$12.69	$12.63	$12.67	$12.67	142,117
2018-09-26	$12.65	$12.70	$12.56	$12.63	$12.63	51,187
2018-09-25	$12.53	$12.70	$12.49	$12.63	$12.63	55,087
2018-09-24	$12.50	$12.53	$12.43	$12.50	$12.50	65,721
2018-09-21	$12.55	$12.64	$12.45	$12.45	$12.45	377,667
2018-09-20	$12.52	$12.64	$12.50	$12.57	$12.57	10,120
2018-09-19	$12.69	$12.71	$12.50	$12.53	$12.53	37,772
2018-09-18	$12.76	$12.76	$12.69	$12.69	$12.69	13,739
2018-09-17	$12.80	$12.82	$12.75	$12.76	$12.76	7,211
2018-09-14	$12.81	$12.84	$12.75	$12.75	$12.75	26,931
2018-09-13	$12.89	$12.90	$12.74	$12.80	$12.80	11,621
2018-09-12	$12.87	$12.90	$12.85	$12.87	$12.87	15,991
2018-09-11	$12.91	$12.97	$12.88	$12.89	$12.89	6,147
2018-09-10	$12.97	$13.02	$12.88	$12.94	$12.94	25,377
2018-09-07	$12.92	$12.93	$12.85	$12.89	$12.89	19,659
2018-09-06	$12.88	$12.94	$12.88	$12.90	$12.90	28,327
2018-09-05	$12.91	$12.93	$12.81	$12.88	$12.88	55,116
2018-09-04	$12.90	$13.00	$12.84	$12.90	$12.90	68,736
2018-08-31	$12.53	$12.88	$12.53	$12.81	$12.81	30,088
2018-08-30	$12.50	$12.70	$12.50	$12.52	$12.52	69,314
2018-08-29	$12.38	$12.55	$12.38	$12.50	$12.50	143,270
2018-08-28	$12.45	$12.76	$12.44	$12.55	$12.55	408,932
2018-08-27	$11.50	$12.74	$11.50	$12.21	$12.21	47,100
2018-08-24	$13.53	$14.25	$12.97	$13.07	$13.07	10,195
2018-08-23	$13.14	$13.38	$13.14	$13.35	$13.35	3,054
2018-08-22	$13.48	$13.72	$12.98	$12.98	$12.98	8,366
2018-08-21	$12.99	$13.84	$12.80	$12.95	$12.95	10,600
2018-08-20	$12.82	$12.94	$12.82	$12.88	$12.88	3,202
2018-08-17	$12.83	$12.93	$12.75	$12.85	$12.85	9,340
2018-08-16	$12.82	$12.93	$12.74	$12.85	$12.85	4,808
2018-08-15	$12.95	$12.95	$12.71	$12.82	$12.82	10,296
2018-08-14	$12.81	$12.98	$12.81	$12.95	$12.95	6,258
2018-08-13	$12.79	$13.01	$12.72	$13.01	$13.01	14,334
2018-08-10	$12.70	$12.78	$12.70	$12.78	$12.78	1,245
2018-08-09	$12.65	$12.76	$12.62	$12.69	$12.69	4,138
2018-08-08	$12.87	$12.95	$12.65	$12.65	$12.65	1,844
2018-08-07	$13.19	$13.19	$12.74	$12.99	$12.99	6,644
2018-08-06	$13.04	$13.08	$12.84	$13.08	$13.08	14,350
2018-08-03	$12.97	$13.00	$12.84	$12.94	$12.94	4,308
2018-08-02	$13.15	$13.15	$12.84	$12.84	$12.84	5,777
2018-08-01	$13.04	$13.10	$12.95	$13.02	$13.02	7,613
2018-07-31	$12.85	$13.28	$12.70	$13.01	$13.01	16,419
2018-07-30	$12.92	$12.93	$12.76	$12.77	$12.77	9,009
2018-07-27	$12.87	$12.87	$12.71	$12.73	$12.73	8,193
2018-07-26	$12.96	$12.98	$12.77	$12.89	$12.89	5,129
2018-07-25	$13.00	$13.00	$12.83	$12.83	$12.83	2,812
2018-07-24	$13.12	$13.12	$12.92	$12.95	$12.95	13,302
2018-07-23	$13.18	$13.18	$13.03	$13.05	$13.05	8,366
2018-07-20	$13.17	$13.33	$13.04	$13.18	$13.18	6,507
2018-07-19	$13.07	$13.28	$13.07	$13.15	$13.15	11,066
2018-07-18	$13.13	$13.34	$13.06	$13.06	$13.06	9,481
2018-07-17	$13.43	$13.46	$13.13	$13.15	$13.15	8,520
2018-07-16	$13.43	$13.50	$13.24	$13.47	$13.47	5,617
2018-07-13	$13.33	$13.64	$13.33	$13.41	$13.41	7,396
2018-07-12	$13.50	$13.50	$13.27	$13.32	$13.32	5,635
2018-07-11	$13.54	$13.80	$13.44	$13.53	$13.53	5,498
2018-07-10	$14.00	$14.05	$13.52	$13.55	$13.55	13,746
2018-07-09	$14.00	$14.14	$13.91	$14.05	$14.05	28,612
2018-07-06	$13.74	$14.02	$13.72	$13.94	$13.94	15,960
2018-07-05	$13.47	$13.75	$13.42	$13.73	$13.73	20,809
2018-07-03	$13.41	$13.52	$12.82	$13.48	$13.48	14,354
2018-07-02	$13.41	$13.50	$13.18	$13.50	$13.50	9,288
2018-06-29	$13.42	$13.50	$13.29	$13.47	$13.47	29,174
2018-06-28	$13.25	$13.42	$13.25	$13.42	$13.42	24,990
2018-06-27	$13.22	$13.30	$13.16	$13.21	$13.21	35,070
2018-06-26	$13.24	$13.25	$13.00	$13.21	$13.21	13,026
2018-06-25	$13.27	$13.27	$13.05	$13.22	$13.22	28,818
2018-06-22	$13.18	$13.50	$12.68	$13.27	$13.27	1,146,997
2018-06-21	$12.92	$13.23	$12.89	$13.07	$13.07	47,275
2018-06-20	$13.34	$13.39	$12.81	$12.91	$12.91	43,514
2018-06-19	$12.78	$13.47	$12.64	$13.34	$13.34	43,658
2018-06-18	$13.30	$13.32	$12.90	$12.99	$12.99	35,450
2018-06-15	$13.24	$13.28	$13.02	$13.24	$13.24	31,776
2018-06-14	$13.19	$13.23	$12.86	$13.18	$13.18	14,147
2018-06-13	$12.86	$13.20	$12.86	$13.04	$13.04	27,521
2018-06-12	$13.03	$13.15	$12.88	$13.09	$13.09	19,913
2018-06-11	$13.12	$13.23	$13.06	$13.06	$13.06	22,239
2018-06-08	$13.40	$13.48	$13.00	$13.05	$13.05	22,884
2018-06-07	$13.19	$13.51	$13.09	$13.28	$13.28	109,845
2018-06-06	$13.17	$13.23	$13.05	$13.17	$13.17	8,006
2018-06-05	$13.00	$13.19	$12.81	$13.06	$13.06	8,511
2018-06-04	$12.99	$13.23	$12.85	$12.98	$12.98	9,225
2018-06-01	$12.94	$13.29	$12.81	$13.28	$13.28	14,520
2018-05-31	$12.95	$13.44	$12.81	$13.13	$13.13	16,273
2018-05-30	$12.74	$12.98	$12.67	$12.72	$12.72	9,602
2018-05-29	$12.95	$12.95	$12.62	$12.75	$12.75	12,633
2018-05-25	$12.62	$13.04	$12.62	$13.01	$13.01	6,578
2018-05-24	$12.87	$13.03	$12.61	$12.96	$12.96	9,940
2018-05-23	$12.67	$12.94	$12.63	$12.93	$12.93	2,433
2018-05-22	$12.70	$13.00	$12.70	$12.92	$12.92	9,984
2018-05-21	$12.83	$12.97	$12.70	$12.97	$12.97	12,542
2018-05-18	$12.78	$12.83	$12.62	$12.66	$12.66	7,478
2018-05-17	$12.78	$12.78	$12.62	$12.63	$12.63	4,605
2018-05-16	$12.96	$13.00	$12.64	$12.64	$12.64	11,389
2018-05-15	$12.99	$13.00	$12.95	$13.00	$13.00	4,871
2018-05-14	$13.06	$13.14	$13.00	$13.01	$13.01	5,298
2018-05-11	$13.45	$13.45	$12.96	$13.13	$13.13	5,934
2018-05-10	$13.35	$13.49	$13.24	$13.45	$13.45	3,796
2018-05-09	$13.14	$13.40	$13.01	$13.39	$13.39	45,638
2018-05-08	$13.17	$13.22	$13.17	$13.19	$13.19	1,847
2018-05-07	$12.98	$13.28	$12.98	$13.12	$13.12	2,952
2018-05-04	$13.06	$13.16	$13.02	$13.02	$13.02	1,639
2018-05-03	$13.25	$13.25	$13.04	$13.04	$13.04	6,658
2018-05-02	$13.37	$13.38	$13.03	$13.18	$13.18	3,711
2018-05-01	$13.02	$13.37	$13.02	$13.21	$13.21	4,522
2018-04-30	$13.11	$13.11	$13.02	$13.04	$13.04	3,794
2018-04-27	$13.13	$13.17	$12.76	$13.14	$13.14	18,587
2018-04-26	$13.25	$13.44	$13.17	$13.17	$13.17	15,167
2018-04-25	$13.36	$13.44	$13.28	$13.28	$13.28	3,883
2018-04-24	$13.26	$13.45	$13.22	$13.45	$13.45	7,356
2018-04-23	$13.49	$13.49	$13.27	$13.30	$13.30	8,285
2018-04-20	$13.29	$13.37	$13.29	$13.33	$13.33	2,246
2018-04-19	$13.25	$13.40	$13.25	$13.37	$13.37	3,685
2018-04-18	$13.25	$13.30	$13.25	$13.28	$13.28	2,441
2018-04-17	$13.30	$13.36	$13.30	$13.31	$13.31	7,017
2018-04-16	$13.27	$13.32	$13.19	$13.32	$13.32	46,874
2018-04-13	$13.23	$13.30	$13.16	$13.25	$13.25	12,714
2018-04-12	$13.26	$13.26	$13.16	$13.19	$13.19	7,439
2018-04-11	$13.21	$13.36	$13.18	$13.18	$13.18	9,859
2018-04-10	$13.25	$13.33	$13.14	$13.30	$13.30	36,001
2018-04-09	$13.22	$13.39	$13.12	$13.12	$13.12	19,932
2018-04-06	$13.30	$13.32	$13.20	$13.24	$13.24	20,870
2018-04-05	$13.22	$13.40	$13.18	$13.38	$13.38	18,474
2018-04-04	$13.28	$13.28	$13.19	$13.21	$13.21	10,681
2018-04-03	$13.35	$13.35	$13.22	$13.28	$13.28	19,298
2018-04-02	$13.36	$13.36	$13.20	$13.29	$13.29	10,775
2018-03-29	$13.30	$13.39	$13.27	$13.36	$13.36	15,383
2018-03-28	$13.44	$13.44	$13.11	$13.26	$13.26	95,053
2018-03-27	$13.30	$13.45	$13.09	$13.44	$13.44	19,189
2018-03-26	$13.45	$13.45	$13.10	$13.31	$13.31	14,685
2018-03-23	$13.48	$13.50	$13.23	$13.36	$13.36	4,052
2018-03-22	$13.34	$13.50	$13.34	$13.50	$13.50	20,347
2018-03-21	$13.18	$13.40	$13.13	$13.33	$13.33	7,444
2018-03-20	$13.39	$13.40	$13.21	$13.27	$13.27	24,241
2018-03-19	$13.39	$13.49	$13.21	$13.21	$13.21	43,412
2018-03-16	$13.24	$13.28	$13.11	$13.20	$13.20	24,964
2018-03-15	$13.34	$13.40	$13.23	$13.24	$13.24	16,372
2018-03-14	$13.30	$13.40	$13.23	$13.25	$13.25	22,073
2018-03-13	$13.40	$13.42	$13.27	$13.29	$13.29	42,122
2018-03-12	$13.40	$13.40	$13.30	$13.35	$13.35	12,448
2018-03-09	$13.12	$13.40	$13.12	$13.40	$13.40	13,324
2018-03-08	$13.20	$13.25	$13.12	$13.23	$13.23	29,571
2018-03-07	$13.20	$13.31	$13.10	$13.23	$13.23	35,715
2018-03-06	$13.38	$13.38	$13.09	$13.20	$13.20	53,559
2018-03-05	$13.19	$13.39	$13.19	$13.29	$13.29	186,902
2018-03-02	$13.21	$13.40	$13.19	$13.33	$13.33	51,180
2018-03-01	$13.25	$13.40	$13.20	$13.39	$13.39	32,566
2018-02-28	$13.26	$13.26	$13.01	$13.05	$13.05	15,173
2018-02-27	$13.24	$13.25	$13.05	$13.18	$13.18	12,887
2018-02-26	$13.00	$13.16	$13.00	$13.00	$13.00	6,817
2018-02-23	$13.14	$13.26	$13.10	$13.19	$13.19	9,290
2018-02-22	$13.23	$13.23	$13.00	$13.14	$13.14	9,211
2018-02-21	$13.40	$13.40	$13.13	$13.27	$13.27	7,669
2018-02-20	$13.22	$13.45	$13.10	$13.29	$13.29	9,703
2018-02-16	$13.04	$13.45	$13.00	$13.45	$13.45	17,508
2018-02-15	$13.20	$13.45	$13.01	$13.26	$13.26	15,290
2018-02-14	$13.20	$13.20	$13.15	$13.18	$13.18	11,487
2018-02-13	$13.00	$13.20	$12.95	$13.20	$13.20	8,187
2018-02-12	$13.11	$13.11	$12.98	$13.00	$13.00	18,551
2018-02-09	$13.13	$13.25	$13.00	$13.19	$13.19	3,933
2018-02-08	$13.00	$13.24	$13.00	$13.21	$13.21	13,778
2018-02-07	$12.56	$13.44	$12.56	$13.02	$13.02	15,728
2018-02-06	$12.86	$12.87	$12.51	$12.75	$12.75	11,726
2018-02-05	$12.87	$13.05	$12.87	$12.91	$12.91	5,730
2018-02-02	$12.73	$13.09	$12.66	$12.88	$12.88	3,720
2018-02-01	$13.12	$13.12	$12.84	$13.11	$13.11	1,886
2018-01-31	$12.87	$13.04	$12.85	$12.90	$12.90	4,404
2018-01-30	$12.96	$13.10	$12.84	$12.98	$12.98	8,471
2018-01-29	$12.50	$13.38	$12.50	$13.11	$13.11	7,271
2018-01-26	$13.45	$13.45	$13.33	$13.40	$13.40	3,295
2018-01-25	$13.38	$13.41	$13.21	$13.41	$13.41	5,967
2018-01-24	$13.59	$13.59	$13.24	$13.41	$13.41	9,318
2018-01-23	$13.50	$13.50	$13.47	$13.50	$13.50	1,584
2018-01-22	$13.75	$13.75	$13.51	$13.52	$13.52	6,568
2018-01-19	$13.03	$13.50	$13.03	$13.11	$13.11	7,660
2018-01-18	$13.20	$13.39	$13.20	$13.26	$13.26	3,792
2018-01-17	$13.36	$13.46	$13.22	$13.27	$13.27	4,446
2018-01-16	$13.82	$13.82	$13.14	$13.41	$13.41	4,011
2018-01-12	$13.79	$13.79	$13.30	$13.51	$13.51	4,350
2018-01-11	$13.38	$14.06	$13.20	$13.58	$13.58	87,163
2018-01-10	$12.69	$13.75	$12.52	$13.49	$13.49	22,704
2018-01-09	$12.70	$12.70	$12.60	$12.69	$12.69	5,947
2018-01-08	$12.51	$12.70	$12.50	$12.67	$12.67	3,786
2018-01-05	$12.50	$12.70	$12.50	$12.54	$12.54	19,155
2018-01-04	$12.55	$12.70	$12.50	$12.56	$12.56	13,465
2018-01-03	$12.51	$12.69	$12.50	$12.52	$12.52	8,390
2018-01-02	$12.63	$12.71	$12.61	$12.63	$12.63	3,704
2017-12-29	$12.56	$12.68	$12.55	$12.64	$12.64	1,937
2017-12-28	$12.52	$12.70	$12.51	$12.51	$12.51	4,081
2017-12-27	$12.50	$12.69	$12.50	$12.53	$12.53	10,317
2017-12-26	$12.59	$12.69	$12.50	$12.50	$12.50	6,334
2017-12-22	$12.25	$12.59	$12.22	$12.58	$12.58	16,974
2017-12-21	$12.33	$12.49	$12.24	$12.49	$12.49	2,871
2017-12-20	$12.30	$12.49	$12.30	$12.39	$12.39	3,331
2017-12-19	$12.15	$12.37	$12.15	$12.19	$12.19	7,253
2017-12-18	$12.17	$12.49	$12.15	$12.37	$12.37	10,358
2017-12-15	$12.14	$12.23	$12.14	$12.23	$12.23	12,632
2017-12-14	$12.14	$12.18	$12.08	$12.08	$12.08	24,926
2017-12-13	$12.18	$12.43	$12.18	$12.23	$12.23	5,092
2017-12-12	$12.28	$12.40	$12.26	$12.33	$12.33	4,684
2017-12-11	$12.15	$12.55	$12.15	$12.35	$12.35	4,823
2017-12-08	$12.41	$12.62	$12.33	$12.42	$12.42	9,587
2017-12-07	$12.28	$12.41	$12.26	$12.41	$12.41	3,526
2017-12-06	$12.03	$12.30	$12.03	$12.07	$12.07	5,732
2017-12-05	$12.27	$12.29	$12.19	$12.28	$12.28	3,996
2017-12-04	$12.02	$12.29	$12.02	$12.28	$12.28	10,551
2017-12-01	$11.90	$12.01	$11.86	$12.01	$12.01	6,656
2017-11-30	$12.06	$12.19	$12.05	$12.19	$12.19	2,556
2017-11-29	$12.25	$12.25	$12.01	$12.01	$12.01	7,361
2017-11-28	$12.20	$12.25	$12.00	$12.14	$12.14	10,533
2017-11-27	$11.97	$12.20	$11.86	$12.05	$12.05	26,936
2017-11-24	$11.84	$11.84	$11.63	$11.83	$11.83	723
2017-11-22	$11.80	$11.84	$11.75	$11.84	$11.84	2,409
2017-11-21	$11.75	$11.80	$11.65	$11.66	$11.66	7,456
2017-11-20	$11.67	$11.75	$11.60	$11.74	$11.74	3,969
2017-11-17	$11.65	$11.73	$11.56	$11.64	$11.64	4,631
2017-11-16	$11.70	$11.70	$11.60	$11.61	$11.61	2,976
2017-11-15	$11.59	$11.59	$11.59	$11.59	$11.59	22
2017-11-14	$11.55	$11.59	$11.55	$11.59	$11.59	1,803
2017-11-13	$11.61	$11.61	$11.61	$11.61	$11.61	8
2017-11-10	$11.55	$11.66	$11.55	$11.61	$11.61	8,910
2017-11-09	$11.56	$11.58	$11.56	$11.58	$11.58	514
2017-11-08	$11.63	$11.63	$11.55	$11.58	$11.58	5,950
2017-11-07	$11.65	$11.65	$11.56	$11.56	$11.56	1,193
2017-11-06	$11.66	$11.68	$11.60	$11.62	$11.62	6,420
2017-11-03	$11.61	$11.61	$11.50	$11.55	$11.55	17,554
2017-11-02	$11.61	$11.71	$11.61	$11.70	$11.70	4,207
2017-11-01	$11.72	$11.79	$11.72	$11.74	$11.74	3,417
2017-10-31	$11.66	$11.70	$11.66	$11.69	$11.69	1,950
2017-10-30	$11.44	$11.85	$11.44	$11.69	$11.69	3,263
2017-10-27	$11.67	$11.77	$11.60	$11.72	$11.72	2,827
2017-10-26	$11.62	$11.65	$11.62	$11.65	$11.65	1,788
2017-10-25	$11.62	$11.68	$11.50	$11.68	$11.68	2,738
2017-10-24	$11.55	$11.79	$11.55	$11.60	$11.60	22,693
2017-10-23	$11.62	$11.62	$11.60	$11.60	$11.60	1,350
2017-10-20	$11.57	$11.57	$11.55	$11.55	$11.55	826
2017-10-19	$11.59	$11.88	$11.59	$11.88	$11.88	7,104
2017-10-18	$11.52	$11.65	$11.50	$11.58	$11.58	7,830
2017-10-17	$11.56	$11.67	$11.56	$11.61	$11.61	4,603
2017-10-16	$11.74	$11.79	$11.73	$11.75	$11.75	1,757
2017-10-13	$11.50	$11.78	$11.50	$11.74	$11.74	3,270
2017-10-12	$11.63	$11.79	$11.60	$11.61	$11.61	4,174
2017-10-11	$11.57	$11.85	$11.57	$11.65	$11.65	7,955
2017-10-10	$11.65	$11.69	$11.61	$11.65	$11.65	6,312
2017-10-09	$11.53	$11.82	$11.53	$11.65	$11.65	14,792
2017-10-06	$11.72	$11.78	$11.72	$11.78	$11.78	1,940
2017-10-05	$11.79	$11.79	$11.79	$11.79	$11.79	395
2017-10-04	$11.76	$11.76	$11.76	$11.76	$11.76	221
2017-10-03	$11.61	$11.85	$11.60	$11.77	$11.77	12,555
2017-10-02	$11.73	$11.84	$11.60	$11.76	$11.76	9,413
2017-09-29	$11.71	$11.82	$11.70	$11.71	$11.71	4,401
2017-09-28	$11.70	$11.89	$11.70	$11.78	$11.78	25,688
2017-09-27	$11.74	$11.78	$11.64	$11.71	$11.71	6,932
2017-09-26	$11.44	$11.75	$11.44	$11.75	$11.75	606
2017-09-25	$11.39	$11.95	$11.39	$11.87	$11.87	2,276
2017-09-22	$11.67	$12.00	$11.67	$12.00	$12.00	4,028
2017-09-21	$11.51	$11.70	$11.41	$11.70	$11.70	14,822
2017-09-20	$11.52	$11.65	$11.24	$11.65	$11.65	13,333
2017-09-19	$11.41	$11.66	$11.41	$11.66	$11.66	12,206
2017-09-18	$11.38	$11.50	$11.38	$11.50	$11.50	1,025
2017-09-15	$11.19	$11.87	$11.18	$11.86	$11.86	23,131
2017-09-14	$11.34	$11.34	$11.27	$11.29	$11.29	3,586
2017-09-13	$11.30	$11.31	$11.03	$11.29	$11.29	12,746
2017-09-12	$10.95	$11.27	$10.90	$11.25	$11.25	7,620
2017-09-11	$11.28	$11.44	$11.28	$11.35	$11.35	11,244
2017-09-08	$11.52	$11.55	$11.00	$11.50	$11.50	28,698
2017-09-07	$11.49	$11.70	$11.31	$11.69	$11.69	35,848
2017-09-06	$11.63	$11.63	$11.27	$11.27	$11.27	18,842
2017-09-05	$11.70	$11.72	$11.56	$11.70	$11.70	9,166
2017-09-01	$11.67	$11.67	$11.67	$11.67	$11.67	12
2017-08-31	$11.81	$11.81	$11.66	$11.67	$11.67	10,919
2017-08-30	$11.59	$11.81	$11.47	$11.81	$11.81	17,010
2017-08-29	$11.55	$11.70	$11.19	$11.37	$11.37	15,640
2017-08-28	$11.39	$11.79	$11.39	$11.50	$11.50	7,598
2017-08-25	$11.16	$11.47	$11.16	$11.46	$11.46	1,589
2017-08-24	$11.40	$11.41	$11.36	$11.41	$11.41	15,107
2017-08-23	$11.50	$11.50	$11.40	$11.40	$11.40	8,222
2017-08-22	$11.41	$11.49	$11.36	$11.45	$11.45	5,999
2017-08-21	$11.40	$11.41	$11.40	$11.41	$11.41	1,983
2017-08-18	$11.32	$11.46	$11.15	$11.46	$11.46	8,008
2017-08-17	$11.40	$11.40	$11.39	$11.40	$11.40	645
2017-08-16	$11.40	$11.46	$11.35	$11.46	$11.46	10,843
2017-08-15	$11.35	$11.40	$11.30	$11.30	$11.30	4,112
2017-08-14	$11.48	$11.48	$11.30	$11.35	$11.35	8,980
2017-08-11	$11.46	$11.47	$11.20	$11.26	$11.26	18,831
2017-08-10	$11.65	$11.65	$11.45	$11.45	$11.45	10,702
2017-08-09	$11.50	$11.82	$11.50	$11.58	$11.58	5,535
2017-08-08	$11.53	$11.54	$11.52	$11.54	$11.54	870
2017-08-07	$11.45	$11.75	$11.45	$11.75	$11.75	10,656
2017-08-04	$11.46	$11.54	$11.45	$11.53	$11.53	1,054
2017-08-03	$12.02	$12.02	$11.40	$11.45	$11.45	11,462
2017-08-02	$11.62	$11.62	$11.41	$11.43	$11.43	6,820
2017-08-01	$11.85	$11.88	$11.62	$11.68	$11.68	3,737
2017-07-31	$11.87	$11.93	$11.63	$11.84	$11.84	28,736
2017-07-28	$11.90	$12.08	$11.80	$11.95	$11.95	11,744
2017-07-27	$12.25	$12.25	$12.05	$12.07	$12.07	4,192
2017-07-26	$12.25	$12.26	$12.25	$12.25	$12.25	17,841
2017-07-25	$12.45	$12.45	$12.10	$12.30	$12.30	30,537
2017-07-24	$12.40	$12.45	$12.25	$12.36	$12.36	36,031
2017-07-21	$11.86	$12.55	$11.82	$12.47	$12.47	121,129
2017-07-20	$11.82	$11.90	$11.82	$11.89	$11.89	943
2017-07-19	$11.92	$11.92	$11.92	$11.92	$11.92	379
2017-07-18	$11.70	$11.82	$11.61	$11.82	$11.82	7,085
2017-07-17	$12.08	$12.08	$11.81	$11.86	$11.86	7,932
2017-07-14	$11.75	$11.86	$11.72	$11.86	$11.86	377
2017-07-13	$12.00	$12.00	$11.90	$12.00	$12.00	3,300
2017-07-12	$12.37	$12.40	$12.01	$12.17	$12.17	6,105
2017-07-11	$12.65	$12.65	$11.90	$12.20	$12.20	20,303
2017-07-10	$12.75	$12.75	$12.61	$12.65	$12.65	3,362
2017-07-07	$12.65	$12.70	$12.47	$12.70	$12.70	3,538
2017-07-06	$12.11	$12.61	$12.11	$12.60	$12.60	8,465
2017-07-05	$12.28	$12.51	$12.16	$12.16	$12.16	20,318
2017-07-03	$12.22	$12.22	$12.22	$12.22	$12.22	234
2017-06-30	$12.35	$12.45	$12.07	$12.22	$12.22	7,725
2017-06-29	$12.21	$12.35	$12.01	$12.25	$12.25	11,091
2017-06-28	$12.04	$12.24	$11.83	$11.99	$11.99	5,530
2017-06-27	$11.54	$12.21	$11.54	$12.04	$12.04	11,473
2017-06-26	$11.57	$11.70	$11.43	$11.43	$11.43	2,373
2017-06-23	$11.63	$11.90	$11.56	$11.65	$11.65	9,743
2017-06-22	$12.19	$12.20	$11.92	$11.96	$11.96	5,637
2017-06-21	$12.00	$12.20	$12.00	$12.14	$12.14	4,931
2017-06-20	$11.97	$12.00	$11.88	$11.98	$11.98	19,807
2017-06-19	$11.95	$12.24	$11.73	$12.01	$12.01	8,503
2017-06-16	$12.01	$12.01	$11.66	$11.81	$11.81	19,640
2017-06-15	$11.86	$12.21	$11.65	$12.03	$12.03	9,797
2017-06-14	$12.11	$12.35	$11.80	$11.80	$11.80	17,978
2017-06-13	$11.89	$12.52	$11.83	$11.85	$11.85	40,658
2017-06-12	$11.99	$12.24	$11.81	$11.81	$11.81	3,437
2017-06-09	$12.01	$12.25	$12.01	$12.19	$12.19	3,823
2017-06-08	$11.83	$12.05	$11.81	$12.05	$12.05	5,688
2017-06-07	$11.98	$12.04	$11.84	$11.88	$11.88	3,058
2017-06-06	$11.48	$11.94	$11.43	$11.94	$11.94	1,359
2017-06-05	$11.86	$11.99	$11.77	$11.95	$11.95	6,521
2017-06-02	$11.75	$11.82	$11.20	$11.81	$11.81	52,566
2017-06-01	$11.91	$11.91	$11.75	$11.75	$11.75	6,911
2017-05-31	$11.80	$11.99	$11.76	$11.92	$11.92	4,377
2017-05-30	$11.88	$11.96	$11.61	$11.61	$11.61	9,491
2017-05-26	$11.78	$11.85	$11.63	$11.85	$11.85	836
2017-05-25	$11.85	$11.99	$11.80	$11.85	$11.85	3,987
2017-05-24	$11.65	$11.86	$11.65	$11.86	$11.86	3,855
2017-05-23	$11.75	$11.75	$11.63	$11.65	$11.65	4,593
2017-05-22	$11.74	$11.74	$11.51	$11.62	$11.62	4,203
2017-05-19	$11.89	$11.89	$11.61	$11.81	$11.81	2,075
2017-05-18	$11.90	$11.90	$11.78	$11.84	$11.84	4,542
2017-05-17	$12.24	$12.24	$11.80	$11.82	$11.82	4,741
2017-05-16	$12.15	$12.25	$12.12	$12.25	$12.25	6,057
2017-05-15	$12.25	$12.25	$12.11	$12.24	$12.24	4,279
2017-05-12	$12.25	$12.25	$12.25	$12.25	$12.25	738
2017-05-11	$11.96	$12.25	$11.96	$12.24	$12.24	113,044
2017-05-10	$12.18	$12.24	$11.94	$11.98	$11.98	22,146
2017-05-09	$12.10	$12.19	$12.10	$12.12	$12.12	2,028
2017-05-08	$12.08	$12.12	$12.05	$12.10	$12.10	2,257
2017-05-05	$11.73	$12.01	$11.73	$11.96	$11.96	4,960
2017-05-04	$11.51	$11.73	$11.51	$11.73	$11.73	1,646
2017-05-03	$11.38	$11.60	$11.38	$11.60	$11.60	45,670
2017-05-02	$11.16	$11.40	$11.16	$11.32	$11.32	4,190
2017-05-01	$11.53	$11.53	$11.19	$11.19	$11.19	3,190
2017-04-28	$11.29	$11.42	$11.00	$11.26	$11.26	8,476
2017-04-27	$11.35	$11.35	$11.35	$11.35	$11.35	21
2017-04-26	$11.39	$11.44	$11.35	$11.35	$11.35	2,007
2017-04-25	$10.98	$11.25	$10.98	$11.17	$11.17	9,192
2017-04-24	$10.98	$11.06	$10.97	$10.99	$10.99	6,564
2017-04-21	$10.98	$11.00	$10.98	$11.00	$11.00	1,615
2017-04-20	$11.19	$11.19	$10.95	$10.96	$10.96	1,955
2017-04-19	$11.15	$11.20	$11.15	$11.18	$11.18	901
2017-04-18	$10.91	$11.05	$10.58	$11.02	$11.02	6,135
2017-04-17	$10.95	$11.14	$10.95	$10.97	$10.97	27,073
2017-04-13	$11.01	$11.01	$10.91	$10.91	$10.91	652
2017-04-12	$11.02	$11.08	$10.98	$11.08	$11.08	3,167
2017-04-11	$11.02	$11.34	$11.02	$11.08	$11.08	15,798
2017-04-10	$10.61	$11.00	$10.61	$11.00	$11.00	3,921
2017-04-07	$11.10	$11.20	$11.04	$11.20	$11.20	6,292
2017-04-06	$11.01	$11.48	$11.00	$11.00	$11.00	21,244
2017-04-05	$11.18	$11.19	$10.93	$10.95	$10.95	12,968
2017-04-04	$10.98	$11.14	$10.95	$10.97	$10.97	1,705
2017-04-03	$11.28	$11.28	$10.93	$10.93	$10.93	4,158
2017-03-31	$10.90	$10.90	$10.90	$10.90	$10.90	88
2017-03-30	$10.98	$11.02	$10.90	$10.90	$10.90	2,841
2017-03-29	$10.96	$11.00	$10.95	$10.98	$10.98	12,655
2017-03-28	$10.86	$11.10	$10.86	$10.99	$10.99	2,500
2017-03-27	$10.91	$10.91	$10.91	$10.91	$10.91	0
2017-03-24	$10.87	$10.97	$10.84	$10.91	$10.91	1,913
2017-03-23	$10.87	$10.87	$10.87	$10.87	$10.87	0
2017-03-22	$10.75	$11.04	$10.74	$10.87	$10.87	3,763
2017-03-21	$10.91	$11.08	$10.90	$10.90	$10.90	7,984
2017-03-20	$11.05	$11.12	$11.03	$11.06	$11.06	2,637
2017-03-17	$10.97	$11.22	$10.97	$11.22	$11.22	13,887
2017-03-16	$10.89	$11.00	$10.89	$10.96	$10.96	5,104
2017-03-15	$11.00	$11.00	$10.95	$10.95	$10.95	894
2017-03-14	$10.99	$11.00	$10.99	$11.00	$11.00	782
2017-03-13	$10.89	$10.99	$10.89	$10.99	$10.99	3,056
2017-03-10	$10.91	$10.99	$10.91	$10.96	$10.96	2,842
2017-03-09	$10.98	$10.98	$10.98	$10.98	$10.98	5
2017-03-08	$10.95	$10.99	$10.95	$10.98	$10.98	1,848
2017-03-07	$10.81	$10.95	$10.81	$10.95	$10.95	200
2017-03-06	$10.92	$11.00	$10.92	$10.98	$10.98	1,736
2017-03-03	$10.96	$11.00	$10.95	$10.96	$10.96	2,026
2017-03-02	$10.95	$11.00	$10.95	$11.00	$11.00	5,232
2017-03-01	$11.00	$11.00	$10.90	$10.95	$10.95	12,642
2017-02-28	$10.96	$11.00	$10.95	$10.95	$10.95	2,601
2017-02-27	$10.95	$11.00	$10.95	$11.00	$11.00	2,785
2017-02-24	$11.00	$11.00	$10.72	$10.88	$10.88	3,475
2017-02-23	$10.99	$10.99	$10.99	$10.99	$10.99	9
2017-02-22	$11.10	$11.10	$10.88	$10.99	$10.99	9,842
2017-02-21	$10.90	$11.05	$10.90	$11.05	$11.05	2,314
2017-02-17	$11.04	$11.04	$10.96	$10.98	$10.98	2,415
2017-02-16	$11.00	$11.01	$10.91	$11.01	$11.01	2,153
2017-02-15	$10.93	$11.03	$10.93	$10.95	$10.95	9,350
2017-02-14	$10.97	$11.05	$10.93	$10.96	$10.96	12,877
2017-02-13	$11.12	$11.12	$11.05	$11.05	$11.05	2,224
2017-02-10	$10.93	$11.04	$10.93	$11.04	$11.04	4,095
2017-02-09	$10.91	$11.05	$10.85	$10.87	$10.87	32,982
2017-02-08	$10.91	$10.94	$10.89	$10.89	$10.89	5,251
2017-02-07	$10.63	$10.90	$10.63	$10.77	$10.77	6,595
2017-02-06	$10.64	$10.70	$10.64	$10.69	$10.69	2,765
2017-02-03	$10.53	$10.53	$10.07	$10.51	$10.51	7,002
2017-02-02	$10.55	$10.69	$10.55	$10.60	$10.60	2,879
2017-02-01	$10.45	$10.60	$10.43	$10.60	$10.60	17,608
2017-01-31	$10.48	$10.48	$10.31	$10.33	$10.33	4,301
2017-01-30	$10.40	$10.40	$10.25	$10.29	$10.29	4,627
2017-01-27	$10.53	$10.53	$10.37	$10.37	$10.37	2,747
2017-01-26	$10.15	$10.48	$9.90	$10.41	$10.41	37,656
2017-01-25	$10.20	$10.20	$9.82	$10.20	$10.20	2,939
2017-01-24	$10.15	$10.15	$9.95	$10.15	$10.15	2,823
2017-01-23	$10.00	$10.15	$9.97	$10.15	$10.15	17,492
2017-01-20	$9.98	$10.00	$9.98	$10.00	$10.00	2,514
2017-01-19	$10.18	$10.20	$9.81	$10.05	$10.05	44,105
2017-01-18	$10.00	$10.25	$9.82	$10.18	$10.18	34,676
2017-01-17	$9.90	$10.10	$9.81	$10.06	$10.06	24,530
2017-01-13	$9.80	$9.95	$9.80	$9.95	$9.95	4,962
2017-01-12	$9.81	$9.85	$9.69	$9.71	$9.71	1,756
2017-01-11	$9.95	$9.95	$9.85	$9.93	$9.93	6,186
2017-01-10	$9.95	$9.95	$9.71	$9.71	$9.71	781
2017-01-09	$9.72	$10.00	$9.72	$9.92	$9.92	13,233
2017-01-06	$9.60	$9.95	$9.60	$9.95	$9.95	256
2017-01-05	$9.91	$9.91	$9.90	$9.91	$9.91	709
2017-01-04	$9.90	$10.20	$9.90	$9.94	$9.94	4,775
2017-01-03	$9.89	$10.00	$9.67	$9.91	$9.91	8,469
2016-12-30	$9.91	$10.13	$9.65	$9.85	$9.85	23,677
2016-12-29	$9.88	$10.00	$9.85	$9.91	$9.91	16,039
2016-12-28	$10.08	$10.08	$9.87	$9.93	$9.93	12,141
2016-12-27	$10.14	$10.20	$10.08	$10.11	$10.11	10,523
2016-12-23	$9.95	$10.20	$9.78	$10.20	$10.20	8,821
2016-12-22	$9.83	$10.07	$9.23	$9.95	$9.95	26,707
2016-12-21	$10.03	$10.16	$9.67	$9.88	$9.88	36,294
2016-12-20	$10.00	$10.20	$9.77	$10.08	$10.08	33,263
2016-12-19	$9.82	$10.00	$9.82	$10.00	$10.00	16,679
2016-12-16	$9.89	$9.98	$9.76	$9.94	$9.94	107,180
2016-12-15	$9.75	$10.00	$9.75	$9.84	$9.84	17,749
2016-12-14	$9.72	$10.00	$9.54	$9.70	$9.70	7,992
2016-12-13	$9.89	$9.89	$9.06	$9.80	$9.80	24,939
2016-12-12	$10.00	$10.07	$9.69	$9.84	$9.84	28,146
2016-12-09	$10.09	$10.19	$9.76	$9.99	$9.99	52,607
2016-12-08	$10.20	$10.20	$10.04	$10.07	$10.07	20,757
2016-12-07	$10.45	$10.50	$10.20	$10.37	$10.37	29,452
2016-12-06	$10.38	$10.50	$10.26	$10.48	$10.48	38,698
2016-12-05	$9.39	$10.86	$9.36	$10.35	$10.35	82,028
2016-12-02	$9.38	$9.43	$9.37	$9.38	$9.38	1,054
2016-12-01	$9.30	$9.59	$9.30	$9.33	$9.33	9,462
2016-11-30	$9.34	$9.39	$8.97	$9.33	$9.33	15,105
2016-11-29	$9.22	$9.49	$8.83	$9.44	$9.44	21,989
2016-11-28	$9.00	$9.25	$8.89	$9.24	$9.24	15,176
2016-11-25	$8.88	$9.00	$8.87	$9.00	$9.00	12,652
2016-11-23	$8.87	$8.90	$8.82	$8.90	$8.90	10,470
2016-11-22	$8.86	$8.88	$8.71	$8.86	$8.86	16,481
2016-11-21	$8.85	$8.88	$8.75	$8.85	$8.85	9,961
2016-11-18	$8.71	$8.78	$8.66	$8.78	$8.78	8,459
2016-11-17	$8.71	$8.75	$8.36	$8.75	$8.75	11,826
2016-11-16	$8.65	$8.90	$8.65	$8.82	$8.82	13,200
2016-11-15	$8.57	$8.68	$8.57	$8.68	$8.68	482
2016-11-14	$8.30	$8.68	$8.23	$8.68	$8.68	120,128
2016-11-11	$8.30	$8.33	$8.13	$8.26	$8.26	45,569
2016-11-10	$8.30	$8.32	$8.23	$8.27	$8.27	21,855
2016-11-09	$8.29	$8.34	$8.26	$8.34	$8.34	10,188
2016-11-08	$8.14	$8.29	$8.14	$8.25	$8.25	8,500
2016-11-07	$8.35	$8.35	$8.20	$8.22	$8.22	49,776
2016-11-04	$8.18	$8.29	$8.18	$8.26	$8.26	12,552
2016-11-03	$8.03	$8.20	$7.89	$8.18	$8.18	22,349
2016-11-02	$8.04	$8.06	$8.04	$8.05	$8.05	1,043
2016-11-01	$8.05	$8.06	$8.05	$8.06	$8.06	1,041
2016-10-31	$8.02	$8.20	$8.02	$8.10	$8.10	32,976
2016-10-28	$8.19	$8.21	$8.01	$8.14	$8.14	12,210
2016-10-27	$8.17	$8.24	$8.10	$8.11	$8.11	18,989
2016-10-26	$8.20	$8.20	$8.16	$8.16	$8.16	3,685
2016-10-25	$8.30	$8.30	$8.10	$8.15	$8.15	9,972
2016-10-24	$8.25	$8.40	$8.18	$8.30	$8.30	15,653
2016-10-21	$8.28	$8.28	$8.28	$8.28	$8.28	0
2016-10-20	$8.21	$8.30	$8.18	$8.28	$8.28	18,678
2016-10-19	$8.21	$8.21	$8.18	$8.20	$8.20	1,343
2016-10-18	$8.20	$8.21	$8.02	$8.20	$8.20	207,274
2016-10-17	$8.09	$8.15	$8.03	$8.15	$8.15	1,722
2016-10-14	$8.02	$8.15	$7.99	$8.02	$8.02	1,373
2016-10-13	$8.14	$8.24	$8.11	$8.19	$8.19	4,870
2016-10-12	$8.22	$8.22	$8.10	$8.14	$8.14	1,054
2016-10-11	$8.23	$8.24	$8.10	$8.13	$8.13	40,469
2016-10-10	$8.16	$8.33	$8.04	$8.16	$8.16	20,754
2016-10-07	$8.11	$8.24	$7.93	$8.23	$8.23	14,889
2016-10-06	$8.11	$8.11	$8.11	$8.11	$8.11	4
2016-10-05	$8.04	$8.11	$8.04	$8.11	$8.11	645
2016-10-04	$8.05	$8.08	$7.95	$8.05	$8.05	7,419
2016-10-03	$8.04	$8.12	$7.91	$8.03	$8.03	20,891
2016-09-30	$8.00	$8.05	$7.91	$8.00	$8.00	50,786
2016-09-29	$7.99	$8.04	$7.92	$8.04	$8.04	7,075
2016-09-28	$7.99	$8.19	$7.94	$8.05	$8.05	6,461
2016-09-27	$8.01	$8.05	$7.92	$8.03	$8.03	23,634
2016-09-26	$8.13	$8.15	$7.78	$8.00	$8.00	120,501
2016-09-23	$8.30	$8.36	$8.19	$8.33	$8.33	18,033
2016-09-22	$8.34	$8.40	$8.32	$8.33	$8.33	18,615
2016-09-21	$8.35	$8.35	$8.31	$8.32	$8.32	1,087
2016-09-20	$8.37	$8.40	$8.26	$8.29	$8.29	9,196
2016-09-19	$8.35	$8.44	$8.28	$8.36	$8.36	87,786
2016-09-16	$8.23	$8.37	$8.15	$8.28	$8.28	43,745
2016-09-15	$8.36	$8.38	$8.15	$8.21	$8.21	5,329
2016-09-14	$8.92	$9.05	$8.18	$8.32	$8.32	37,533
2016-09-13	$8.60	$8.87	$8.49	$8.72	$8.72	35,019
2016-09-12	$8.66	$8.99	$8.37	$8.49	$8.49	19,704
2016-09-09	$8.27	$8.77	$8.16	$8.54	$8.54	43,518
2016-09-08	$8.26	$8.26	$8.26	$8.26	$8.26	141
2016-09-07	$8.27	$8.34	$8.13	$8.13	$8.13	12,036
2016-09-06	$8.23	$8.28	$8.10	$8.26	$8.26	26,546
2016-09-02	$8.15	$8.23	$8.04	$8.04	$8.04	8,519
2016-09-01	$8.03	$8.06	$8.03	$8.03	$8.03	3,948
2016-08-31	$8.15	$8.15	$8.02	$8.02	$8.02	8,375
2016-08-30	$8.15	$8.15	$8.01	$8.01	$8.01	5,943
2016-08-29	$8.15	$8.15	$8.06	$8.12	$8.12	7,476
2016-08-26	$8.14	$8.14	$8.14	$8.14	$8.14	3,719
2016-08-25	$8.10	$8.10	$8.10	$8.10	$8.10	85
2016-08-24	$8.14	$8.14	$8.07	$8.10	$8.10	4,862
2016-08-23	$8.02	$8.06	$8.02	$8.06	$8.06	2,408
2016-08-22	$8.00	$8.05	$8.00	$8.05	$8.05	1,832
2016-08-19	$8.03	$8.03	$8.00	$8.01	$8.01	438
2016-08-18	$8.14	$8.14	$8.13	$8.14	$8.14	5,437
2016-08-17	$8.02	$8.02	$8.02	$8.02	$8.02	5
2016-08-16	$8.04	$8.06	$8.02	$8.02	$8.02	5,555
2016-08-15	$8.07	$8.07	$8.07	$8.07	$8.07	5,823
2016-08-12	$8.05	$8.05	$8.01	$8.01	$8.01	1,331
2016-08-11	$8.11	$8.13	$8.11	$8.11	$8.11	3,158
2016-08-10	$8.10	$8.10	$8.10	$8.10	$8.10	1,172
2016-08-09	$8.01	$8.05	$8.01	$8.05	$8.05	1,996
2016-08-08	$8.09	$8.13	$8.09	$8.13	$8.13	1,823
2016-08-05	$8.09	$8.14	$8.00	$8.13	$8.13	17,147
2016-08-04	$8.06	$8.06	$8.06	$8.06	$8.06	1,744
2016-08-03	$8.05	$8.05	$8.05	$8.05	$8.05	35
2016-08-02	$8.06	$8.06	$8.05	$8.05	$8.05	100
2016-08-01	$8.05	$8.10	$8.05	$8.06	$8.06	4,638
2016-07-29	$8.08	$8.11	$8.08	$8.08	$8.08	11,024
2016-07-28	$8.08	$8.09	$8.08	$8.08	$8.08	2,778
2016-07-27	$8.05	$8.16	$8.05	$8.09	$8.09	4,747
2016-07-26	$8.28	$8.28	$7.96	$8.03	$8.03	3,723
2016-07-25	$7.97	$8.25	$7.97	$8.20	$8.20	26,122
2016-07-22	$7.83	$7.93	$7.81	$7.89	$7.89	8,557
2016-07-21	$7.92	$7.92	$7.90	$7.90	$7.90	2,229
2016-07-20	$8.02	$8.06	$7.94	$8.06	$8.06	7,322
2016-07-19	$8.05	$8.07	$8.05	$8.06	$8.06	17,259
2016-07-18	$8.08	$8.08	$8.06	$8.06	$8.06	2,267
2016-07-15	$8.06	$8.07	$8.05	$8.07	$8.07	4,290
2016-07-14	$8.06	$8.06	$8.06	$8.06	$8.06	101
2016-07-13	$8.10	$8.10	$8.06	$8.06	$8.06	11,902
2016-07-12	$8.12	$8.12	$8.10	$8.12	$8.12	2,460
2016-07-11	$8.10	$8.14	$8.10	$8.12	$8.12	3,068
2016-07-08	$8.05	$8.05	$8.05	$8.05	$8.05	260
2016-07-07	$8.20	$8.20	$8.12	$8.12	$8.12	2,811
2016-07-06	$8.05	$8.05	$8.05	$8.05	$8.05	136
2016-07-05	$8.14	$8.14	$8.14	$8.14	$8.14	313
2016-07-01	$8.07	$8.07	$8.05	$8.06	$8.06	991
2016-06-30	$8.09	$8.20	$8.07	$8.08	$8.08	12,687
2016-06-29	$8.18	$8.18	$8.18	$8.18	$8.18	586
2016-06-28	$8.05	$8.05	$8.05	$8.05	$8.05	1,778
2016-06-27	$8.09	$8.09	$8.09	$8.09	$8.09	101
2016-06-24	$8.09	$8.09	$8.09	$8.09	$8.09	333
2016-06-23	$8.20	$8.20	$8.10	$8.10	$8.10	1,542
2016-06-22	$8.22	$8.22	$8.22	$8.22	$8.22	191
2016-06-21	$8.23	$8.25	$8.23	$8.25	$8.25	10,550
2016-06-20	$8.25	$8.25	$8.21	$8.25	$8.25	9,500
2016-06-17	$8.19	$8.19	$8.19	$8.19	$8.19	26
2016-06-16	$8.18	$8.20	$8.18	$8.20	$8.20	2,426
2016-06-15	$8.00	$8.00	$8.00	$8.00	$8.00	3,083
2016-06-14	$8.11	$8.11	$8.10	$8.11	$8.11	15,102
2016-06-13	$8.12	$8.12	$8.11	$8.11	$8.11	714
2016-06-10	$8.17	$8.17	$8.17	$8.17	$8.17	30
2016-06-09	$8.17	$8.17	$8.17	$8.17	$8.17	61
2016-06-08	$8.14	$8.17	$8.14	$8.17	$8.17	2,300
2016-06-07	$8.15	$8.15	$8.15	$8.15	$8.15	0
2016-06-06	$8.15	$8.15	$8.15	$8.15	$8.15	0
2016-06-03	$8.15	$8.15	$8.15	$8.15	$8.15	133
2016-06-02	$8.13	$8.24	$8.13	$8.15	$8.15	10,380
2016-06-01	$8.12	$8.13	$8.09	$8.09	$8.09	10,881
2016-05-31	$8.11	$8.11	$8.09	$8.09	$8.09	900
2016-05-27	$8.09	$8.09	$8.09	$8.09	$8.09	87
2016-05-26	$8.13	$8.13	$8.09	$8.09	$8.09	28,941
2016-05-25	$8.13	$8.13	$8.09	$8.13	$8.13	5,600
2016-05-24	$8.10	$8.13	$8.06	$8.13	$8.13	19,453
2016-05-23	$8.12	$8.12	$8.12	$8.12	$8.12	559
2016-05-20	$8.16	$8.16	$8.10	$8.10	$8.10	1,575
2016-05-19	$8.12	$8.12	$8.12	$8.12	$8.12	190
2016-05-18	$8.14	$8.17	$8.10	$8.11	$8.11	2,064
2016-05-17	$8.12	$8.12	$8.12	$8.12	$8.12	510
2016-05-16	$8.10	$8.19	$8.10	$8.19	$8.19	1,676
2016-05-13	$8.15	$8.18	$8.15	$8.18	$8.18	328
2016-05-12	$8.11	$8.11	$8.11	$8.11	$8.11	253
2016-05-11	$8.08	$8.15	$8.07	$8.08	$8.08	17,041
2016-05-10	$8.11	$8.11	$8.11	$8.11	$8.11	0
2016-05-09	$8.09	$8.20	$8.08	$8.11	$8.11	7,214
2016-05-06	$8.12	$8.20	$8.10	$8.20	$8.20	10,128
2016-05-05	$8.00	$8.13	$8.00	$8.12	$8.12	15,747
2016-05-04	$8.11	$8.11	$8.01	$8.05	$8.05	97,446
2016-05-03	$8.10	$8.25	$8.10	$8.16	$8.16	5,083
2016-05-02	$8.17	$8.23	$8.10	$8.10	$8.10	2,865
2016-04-29	$8.19	$8.20	$8.19	$8.20	$8.20	665
2016-04-28	$8.20	$8.31	$8.20	$8.23	$8.23	4,306
2016-04-27	$8.15	$8.18	$8.15	$8.15	$8.15	4,549
2016-04-26	$8.07	$8.07	$8.07	$8.07	$8.07	0
2016-04-25	$8.15	$8.15	$8.06	$8.07	$8.07	3,608
2016-04-22	$8.07	$8.07	$8.07	$8.07	$8.07	195
2016-04-21	$8.06	$8.14	$8.06	$8.12	$8.12	663
2016-04-20	$8.15	$8.15	$8.15	$8.15	$8.15	0
2016-04-19	$8.06	$8.15	$8.06	$8.15	$8.15	2,441
2016-04-18	$8.07	$8.07	$8.07	$8.07	$8.07	2,264
2016-04-15	$8.11	$8.12	$8.08	$8.08	$8.08	1,771
2016-04-14	$8.08	$8.12	$8.08	$8.12	$8.12	15,267
2016-04-13	$8.11	$8.11	$8.06	$8.06	$8.06	675
2016-04-12	$8.10	$8.10	$8.10	$8.10	$8.10	228
2016-04-11	$8.10	$8.12	$8.10	$8.11	$8.11	5,062
2016-04-08	$8.10	$8.10	$8.06	$8.10	$8.10	923
2016-04-07	$8.10	$8.10	$8.05	$8.07	$8.07	9,868
2016-04-06	$8.12	$8.12	$8.12	$8.12	$8.12	166
2016-04-05	$8.05	$8.12	$8.05	$8.12	$8.12	9,319
2016-04-04	$8.08	$8.17	$8.08	$8.08	$8.08	13,915
2016-04-01	$8.00	$8.25	$8.00	$8.02	$8.02	105,785
2016-03-31	$8.05	$8.05	$8.00	$8.00	$8.00	5,171
2016-03-30	$8.05	$8.07	$8.05	$8.07	$8.07	1,220
2016-03-29	$8.05	$8.10	$8.05	$8.05	$8.05	7,440
2016-03-28	$8.05	$8.13	$8.05	$8.07	$8.07	11,893
2016-03-24	$8.06	$8.12	$7.91	$8.10	$8.10	22,715
2016-03-23	$8.05	$8.12	$8.04	$8.06	$8.06	22,995
2016-03-22	$8.06	$8.10	$8.06	$8.10	$8.10	2,103
2016-03-21	$8.09	$8.10	$8.09	$8.10	$8.10	1,064
2016-03-18	$8.10	$8.10	$8.06	$8.06	$8.06	1,417
2016-03-17	$8.05	$8.10	$8.05	$8.06	$8.06	4,028
2016-03-16	$8.10	$8.12	$8.05	$8.05	$8.05	40,670
2016-03-15	$8.05	$8.14	$8.05	$8.07	$8.07	1,301
2016-03-14	$8.22	$8.22	$8.06	$8.06	$8.06	1,112
2016-03-11	$8.10	$8.10	$8.05	$8.05	$8.05	3,412
2016-03-10	$8.26	$8.26	$8.06	$8.11	$8.11	520
2016-03-09	$8.13	$8.14	$8.06	$8.07	$8.07	2,358
2016-03-08	$8.13	$8.13	$8.13	$8.13	$8.13	204
2016-03-07	$8.01	$8.30	$8.01	$8.12	$8.12	1,697
2016-03-04	$8.13	$8.29	$8.11	$8.11	$8.11	4,630
2016-03-03	$8.09	$8.10	$8.01	$8.05	$8.05	12,425
2016-03-02	$8.02	$8.10	$8.01	$8.01	$8.01	7,188
2016-03-01	$8.02	$8.03	$8.02	$8.03	$8.03	685
2016-02-29	$8.15	$8.15	$8.01	$8.01	$8.01	4,534
2016-02-26	$8.10	$8.11	$8.10	$8.11	$8.11	16,894
2016-02-25	$8.09	$8.11	$8.00	$8.03	$8.03	7,825
2016-02-24	$8.09	$8.09	$8.09	$8.09	$8.09	2,542
2016-02-23	$8.04	$8.06	$8.03	$8.04	$8.04	2,530
2016-02-22	$8.11	$8.29	$8.09	$8.09	$8.09	2,958
2016-02-19	$8.09	$8.09	$8.01	$8.01	$8.01	11,322
2016-02-18	$8.05	$8.11	$8.05	$8.11	$8.11	6,441
2016-02-17	$8.09	$8.19	$8.08	$8.11	$8.11	5,530
2016-02-16	$8.10	$8.10	$8.10	$8.10	$8.10	369
2016-02-12	$8.11	$8.11	$8.11	$8.11	$8.11	168
2016-02-11	$8.01	$8.06	$8.01	$8.06	$8.06	8,404
2016-02-10	$8.09	$8.09	$8.01	$8.05	$8.05	7,360
2016-02-09	$8.03	$8.03	$8.01	$8.01	$8.01	426
2016-02-08	$8.00	$8.03	$7.78	$8.03	$8.03	6,872
2016-02-05	$8.00	$8.06	$8.00	$8.06	$8.06	2,453
2016-02-04	$7.98	$8.06	$7.95	$7.99	$7.99	23,538
2016-02-03	$8.05	$8.05	$7.95	$7.96	$7.96	7,310
2016-02-02	$8.05	$8.41	$8.05	$8.05	$8.05	3,372
2016-02-01	$8.41	$8.41	$8.05	$8.05	$8.05	8,847
2016-01-29	$8.23	$8.23	$8.05	$8.14	$8.14	7,778
2016-01-28	$8.10	$8.11	$8.03	$8.11	$8.11	24,858
2016-01-27	$8.09	$8.09	$8.01	$8.01	$8.01	8,758
2016-01-26	$8.02	$8.08	$8.00	$8.01	$8.01	3,143
2016-01-25	$8.04	$8.09	$8.00	$8.00	$8.00	5,207
2016-01-22	$8.45	$8.45	$8.02	$8.10	$8.10	7,007
2016-01-21	$7.96	$8.05	$7.96	$8.05	$8.05	14,663
2016-01-20	$7.95	$8.00	$7.82	$7.94	$7.94	64,858
2016-01-19	$8.00	$8.00	$8.00	$8.00	$8.00	2,010
2016-01-15	$7.95	$8.49	$7.95	$8.00	$8.00	20,209
2016-01-14	$8.04	$8.04	$8.03	$8.04	$8.04	3,573
2016-01-13	$8.18	$8.18	$8.18	$8.18	$8.18	5
2016-01-12	$7.95	$8.18	$7.95	$8.18	$8.18	20,258
2016-01-11	$7.83	$8.03	$7.67	$8.00	$8.00	10,609
2016-01-08	$8.13	$8.14	$7.95	$8.04	$8.04	63,811
2016-01-07	$7.85	$8.00	$7.82	$7.85	$7.85	45,465
2016-01-06	$7.60	$7.85	$7.60	$7.85	$7.85	1,689
2016-01-05	$7.62	$7.86	$7.58	$7.70	$7.70	6,189
2016-01-04	$8.00	$8.05	$7.58	$7.70	$7.70	3,719
2015-12-31	$7.91	$8.41	$7.91	$8.09	$8.09	1,781
2015-12-30	$7.99	$8.17	$7.64	$7.85	$7.85	7,302
2015-12-29	$8.00	$8.02	$7.90	$7.90	$7.90	1,879
2015-12-28	$7.90	$7.90	$7.88	$7.89	$7.89	590
2015-12-24	$7.90	$7.95	$7.90	$7.90	$7.90	3,170
2015-12-23	$7.90	$7.95	$7.90	$7.95	$7.95	1,701
2015-12-22	$7.57	$7.97	$7.57	$7.90	$7.90	3,691
2015-12-21	$7.93	$7.93	$7.75	$7.87	$7.87	2,800
2015-12-18	$7.83	$7.86	$7.83	$7.86	$7.86	1,489
2015-12-17	$8.04	$8.04	$7.86	$7.90	$7.90	2,199
2015-12-16	$7.90	$7.90	$7.75	$7.90	$7.90	4,911
2015-12-15	$7.73	$8.05	$7.73	$7.95	$7.95	872
2015-12-14	$7.72	$7.75	$7.72	$7.75	$7.75	1,378
2015-12-11	$7.70	$7.92	$7.70	$7.81	$7.81	7,356
2015-12-10	$7.32	$8.03	$7.32	$7.65	$7.65	4,482
2015-12-09	$7.66	$7.80	$7.40	$7.40	$7.40	7,136
2015-12-08	$7.80	$7.90	$7.67	$7.67	$7.67	18,817
2015-12-07	$7.69	$7.79	$7.69	$7.76	$7.76	5,242
2015-12-04	$7.52	$7.79	$7.52	$7.66	$7.66	6,529
2015-12-03	$7.80	$7.80	$7.39	$7.64	$7.64	15,857
2015-12-02	$7.97	$8.16	$7.93	$7.95	$7.95	1,807
2015-12-01	$9.44	$9.44	$7.98	$7.98	$7.98	10,163
2015-11-30	$7.95	$8.53	$7.95	$8.33	$8.33	15,728
2015-11-27	$7.95	$7.95	$7.95	$7.95	$7.95	0
2015-11-25	$7.95	$7.95	$7.95	$7.95	$7.95	1,520
2015-11-24	$7.86	$7.93	$7.70	$7.90	$7.90	7,256
2015-11-23	$7.92	$7.92	$7.92	$7.92	$7.92	0
2015-11-20	$7.96	$7.96	$7.92	$7.92	$7.92	690
2015-11-19	$7.89	$8.01	$7.70	$7.84	$7.84	3,235
2015-11-18	$8.00	$8.15	$7.90	$7.95	$7.95	11,921
2015-11-17	$7.77	$7.92	$7.77	$7.92	$7.92	242
2015-11-16	$7.75	$7.78	$7.75	$7.78	$7.78	1,622
2015-11-13	$7.81	$7.98	$7.81	$7.98	$7.98	317
2015-11-12	$7.82	$7.90	$7.51	$7.75	$7.75	37,712
2015-11-11	$8.05	$8.36	$7.84	$7.84	$7.84	6,815
2015-11-10	$8.05	$8.47	$8.05	$8.47	$8.47	3,710
2015-11-09	$8.00	$8.00	$8.00	$8.00	$8.00	63
2015-11-06	$7.88	$8.10	$7.85	$8.00	$8.00	20,270
2015-11-05	$7.86	$7.88	$7.80	$7.86	$7.86	13,532
2015-11-04	$7.81	$7.81	$7.81	$7.81	$7.81	0
2015-11-03	$7.81	$7.81	$7.81	$7.81	$7.81	0
2015-11-02	$7.75	$7.84	$7.75	$7.81	$7.81	4,394
2015-10-30	$7.82	$7.82	$7.77	$7.77	$7.77	389
2015-10-29	$7.75	$7.75	$7.75	$7.75	$7.75	244
2015-10-28	$7.73	$7.74	$7.65	$7.74	$7.74	6,758
2015-10-27	$7.34	$7.70	$7.34	$7.58	$7.58	1,441
2015-10-26	$7.65	$7.70	$7.65	$7.70	$7.70	1,539
2015-10-23	$7.32	$7.60	$7.32	$7.60	$7.60	521
2015-10-22	$7.60	$7.70	$7.55	$7.56	$7.56	7,792
2015-10-21	$7.60	$7.60	$7.60	$7.60	$7.60	0
2015-10-20	$7.60	$7.62	$7.60	$7.60	$7.60	1,645
2015-10-19	$7.61	$7.89	$7.60	$7.61	$7.61	2,328
2015-10-16	$7.59	$7.75	$7.59	$7.71	$7.71	3,918
2015-10-15	$7.58	$7.96	$7.58	$7.96	$7.96	3,331
2015-10-14	$7.32	$7.49	$7.32	$7.49	$7.49	841
2015-10-13	$7.35	$7.59	$7.10	$7.32	$7.32	12,882
2015-10-12	$7.34	$7.35	$7.32	$7.32	$7.32	1,342
2015-10-09	$7.49	$7.49	$7.32	$7.32	$7.32	2,750
2015-10-08	$7.55	$7.56	$7.55	$7.56	$7.56	293
2015-10-07	$7.71	$7.71	$7.45	$7.45	$7.45	946
2015-10-06	$7.50	$7.70	$7.50	$7.70	$7.70	2,317
2015-10-05	$7.18	$7.74	$7.12	$7.53	$7.53	6,212
2015-10-02	$7.30	$7.30	$7.30	$7.30	$7.30	1
2015-10-01	$7.30	$7.34	$7.30	$7.30	$7.30	12,753
2015-09-30	$7.32	$7.32	$7.32	$7.32	$7.32	25
2015-09-29	$7.58	$7.58	$7.31	$7.32	$7.32	961
2015-09-28	$7.58	$7.58	$7.30	$7.30	$7.30	4,773
2015-09-25	$7.48	$7.80	$7.40	$7.70	$7.70	1,848
2015-09-24	$7.33	$7.48	$7.33	$7.40	$7.40	4,303
2015-09-23	$7.27	$7.39	$7.27	$7.37	$7.37	10,178
2015-09-22	$7.13	$7.33	$7.13	$7.29	$7.29	9,556
2015-09-21	$7.42	$7.44	$7.15	$7.30	$7.30	25,600
2015-09-18	$7.11	$7.50	$7.11	$7.49	$7.49	17,064
2015-09-17	$7.27	$7.89	$7.25	$7.30	$7.30	3,168
2015-09-16	$7.29	$7.35	$7.22	$7.25	$7.25	6,694
2015-09-15	$7.25	$7.27	$7.25	$7.25	$7.25	2,950
2015-09-14	$7.23	$7.28	$7.23	$7.25	$7.25	1,239
2015-09-11	$7.28	$7.28	$7.23	$7.25	$7.25	1,350
2015-09-10	$7.31	$7.33	$7.26	$7.26	$7.26	2,083
2015-09-09	$7.32	$7.32	$7.31	$7.31	$7.31	891
2015-09-08	$7.46	$7.46	$7.30	$7.30	$7.30	2,851
2015-09-04	$7.31	$7.44	$7.31	$7.37	$7.37	2,150
2015-09-03	$7.31	$7.35	$7.31	$7.35	$7.35	3,251
2015-09-02	$7.34	$7.50	$7.27	$7.29	$7.29	5,460
2015-09-01	$7.52	$7.66	$7.37	$7.38	$7.38	3,159
2015-08-31	$7.75	$7.75	$7.75	$7.75	$7.75	850
2015-08-28	$7.80	$7.90	$7.66	$7.77	$7.77	2,252
2015-08-27	$7.73	$7.73	$7.71	$7.71	$7.71	303
2015-08-26	$7.71	$7.99	$7.65	$7.99	$7.99	3,678

Select Bancorp Inc (SLCT) Exchange: NASDAQ