Tandy Leather Factory Inc (TLFA) Stock

Data as of May 9, 2025

$5.10 ($0.55) 12.09%

Tandy Leather Factory Inc - Daily Information

Click for more stock information on Tandy Leather Factory Inc.

Daily Information	Data
Date	May 9, 2025
Open	$4.80
Previous Close	$5.10
High	$5.16
Low	$4.80
Adjusted Open	$4.80
Previous Adjusted Close	$5.10
Adjusted High	$5.16
Adjusted Low	$4.80

About Tandy Leather Factory Inc (TLFA)

Tandy Leather Factory, Inc. is a retailer and wholesale distributor of a line of leather and related products, including leather, leatherworking tools, buckles and adornments for belts, leather dyes and finishes, saddle and tack hardware, and do-it-yourself kits. The Company also manufactures leather lacing and some of its do-it-yourself kits. It operates in three divisions: Wholesale Leathercraft, Retail Leathercraft and international leathercraft. As of March 1, 2012, the Retail Leathercraft segment consisted of 77 Tandy Leather retail stores of which 70 are located in the United States and seven are located in Canada. Both of these segments sell leather and leathercraft-related products. The International Leathercraft segment consists of all stores, wholesale or retail, located outside of North America. As of March 1, 2012, the Company had three such stores, one located in the United Kingdom, one located in Australia, and one located in Spain.

Invest in Tandy Leather Factory Inc (TLFA)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Tandy Leather Factory Inc (TLFA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-02	$4.80	$5.16	$4.80	$5.10	$5.10	33,945
2022-09-01	$4.55	$4.55	$4.55	$4.55	$4.55	40
2022-08-31	$4.55	$4.55	$4.55	$4.55	$4.55	1
2022-08-30	$4.55	$4.59	$4.55	$4.55	$4.55	1,566
2022-08-29	$4.69	$4.69	$4.54	$4.54	$4.54	2,200
2022-08-26	$4.65	$4.65	$4.65	$4.65	$4.65	500
2022-08-25	$4.54	$4.54	$4.54	$4.54	$4.54	5
2022-08-24	$4.54	$4.54	$4.54	$4.54	$4.54	2,502
2022-08-23	$4.28	$4.28	$4.28	$4.28	$4.28	35
2022-08-22	$4.50	$4.50	$4.28	$4.28	$4.28	2,650
2022-08-19	$4.55	$4.70	$4.50	$4.70	$4.70	1,350
2022-08-18	$4.50	$4.90	$4.50	$4.90	$4.90	292
2022-08-17	$4.70	$4.98	$4.70	$4.70	$4.70	4,855
2022-08-16	$4.91	$4.91	$4.60	$4.70	$4.70	3,443
2022-08-15	$4.99	$4.99	$4.99	$4.99	$4.99	19
2022-08-12	$4.99	$4.99	$4.99	$4.99	$4.99	5,009
2022-08-11	$4.99	$4.99	$4.99	$4.99	$4.99	51
2022-08-10	$4.99	$4.99	$4.99	$4.99	$4.99	458
2022-08-09	$4.77	$4.85	$4.77	$4.85	$4.85	1,807
2022-08-08	$4.77	$4.77	$4.77	$4.77	$4.77	26,966
2022-08-05	$5.00	$5.00	$5.00	$5.00	$5.00	1
2022-08-04	$5.00	$5.00	$5.00	$5.00	$5.00	1
2022-08-03	$5.00	$5.00	$4.75	$5.00	$5.00	3,100
2022-08-02	$5.10	$5.10	$5.05	$5.05	$5.05	2,975
2022-08-01	$5.00	$5.03	$5.00	$5.03	$5.03	3,518
2022-07-29	$4.99	$5.00	$4.94	$5.00	$5.00	17,516
2022-07-28	$5.00	$5.00	$5.00	$5.00	$5.00	94
2022-07-27	$5.00	$5.00	$5.00	$5.00	$5.00	59
2022-07-26	$5.00	$5.00	$5.00	$5.00	$5.00	194
2022-07-25	$4.70	$4.70	$4.70	$4.70	$4.70	410
2022-07-22	$4.98	$5.00	$4.66	$4.66	$4.66	4,190
2022-07-21	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-07-20	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-07-19	$4.99	$5.00	$4.99	$5.00	$5.00	204
2022-07-18	$4.70	$4.70	$4.70	$4.70	$4.70	0
2022-07-15	$4.77	$4.77	$4.70	$4.70	$4.70	9,650
2022-07-14	$4.99	$4.99	$4.99	$4.99	$4.99	236
2022-07-13	$4.99	$4.99	$4.99	$4.99	$4.99	100
2022-07-12	$4.95	$4.95	$4.95	$4.95	$4.95	0
2022-07-11	$4.95	$4.95	$4.95	$4.95	$4.95	2
2022-07-08	$4.95	$4.95	$4.95	$4.95	$4.95	1
2022-07-07	$4.95	$4.95	$4.95	$4.95	$4.95	443
2022-07-06	$4.77	$4.77	$4.77	$4.77	$4.77	180
2022-07-05	$4.77	$4.77	$4.77	$4.77	$4.77	47
2022-07-01	$4.77	$4.77	$4.77	$4.77	$4.77	204
2022-06-30	$4.77	$4.77	$4.77	$4.77	$4.77	213
2022-06-29	$4.75	$4.75	$4.75	$4.75	$4.75	1
2022-06-28	$4.95	$4.95	$4.75	$4.75	$4.75	18,301
2022-06-27	$5.08	$5.08	$4.80	$4.80	$4.80	565
2022-06-24	$5.00	$5.10	$5.00	$5.10	$5.10	11,295
2022-06-23	$5.00	$5.00	$5.00	$5.00	$5.00	205
2022-06-22	$5.00	$5.00	$5.00	$5.00	$5.00	366
2022-06-21	$4.93	$4.99	$4.66	$4.99	$4.99	4,785
2022-06-17	$5.00	$5.00	$4.91	$4.93	$4.93	2,698
2022-06-16	$5.00	$5.00	$4.91	$4.91	$4.91	6,876
2022-06-15	$5.00	$5.04	$4.93	$5.04	$5.04	1,800
2022-06-14	$4.90	$5.10	$4.90	$5.00	$5.00	10,985
2022-06-13	$4.85	$4.90	$4.85	$4.90	$4.90	2,622
2022-06-10	$5.01	$5.01	$5.00	$5.00	$5.00	3,427
2022-06-09	$5.00	$5.15	$5.00	$5.00	$5.00	4,288
2022-06-08	$5.01	$5.01	$4.70	$5.00	$5.00	13,332
2022-06-07	$5.00	$5.10	$5.00	$5.00	$5.00	6,643
2022-06-06	$5.00	$5.10	$5.00	$5.00	$5.00	9,319
2022-06-03	$5.00	$5.05	$5.00	$5.05	$5.05	1,430
2022-06-02	$4.90	$5.10	$4.90	$5.00	$5.00	6,566
2022-06-01	$4.56	$5.00	$4.56	$5.00	$5.00	12,648
2022-05-31	$4.75	$4.99	$4.75	$4.99	$4.99	1,542
2022-05-27	$4.95	$4.95	$4.71	$4.95	$4.95	3,607
2022-05-26	$4.66	$4.90	$4.30	$4.90	$4.90	9,819
2022-05-25	$4.85	$5.00	$4.65	$5.00	$5.00	1,680
2022-05-24	$4.95	$4.95	$4.95	$4.95	$4.95	34
2022-05-23	$4.95	$4.95	$4.95	$4.95	$4.95	0
2022-05-20	$4.80	$4.95	$4.80	$4.95	$4.95	9,221
2022-05-19	$4.70	$4.70	$4.70	$4.70	$4.70	1,991
2022-05-18	$4.95	$4.95	$4.95	$4.95	$4.95	126
2022-05-17	$4.95	$5.00	$4.89	$4.95	$4.95	16,484
2022-05-16	$4.80	$4.80	$4.80	$4.80	$4.80	716
2022-05-13	$4.80	$4.80	$4.80	$4.80	$4.80	0
2022-05-12	$4.80	$4.80	$4.80	$4.80	$4.80	173
2022-05-11	$4.70	$4.84	$4.34	$4.84	$4.84	2,919
2022-05-10	$4.40	$4.89	$4.39	$4.39	$4.39	13,287
2022-05-09	$4.35	$4.35	$4.35	$4.35	$4.35	605
2022-05-06	$4.43	$4.43	$4.43	$4.43	$4.43	106
2022-05-05	$4.60	$4.60	$4.40	$4.40	$4.40	10,578
2022-05-04	$4.40	$4.40	$4.40	$4.40	$4.40	20
2022-05-03	$4.40	$4.40	$4.40	$4.40	$4.40	38
2022-05-02	$5.00	$5.00	$4.40	$4.40	$4.40	3,702
2022-04-29	$4.70	$5.00	$4.70	$5.00	$5.00	1,361
2022-04-28	$4.85	$4.85	$4.85	$4.85	$4.85	146
2022-04-27	$4.90	$4.90	$4.90	$4.90	$4.90	3,182
2022-04-26	$4.90	$4.90	$4.56	$4.56	$4.56	727
2022-04-25	$4.30	$4.30	$4.30	$4.30	$4.30	600
2022-04-22	$4.50	$4.50	$4.35	$4.35	$4.35	25,112
2022-04-21	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-04-20	$4.50	$4.63	$4.48	$4.49	$4.49	15,256
2022-04-19	$4.50	$4.50	$4.50	$4.50	$4.50	73
2022-04-18	$4.25	$4.50	$4.20	$4.50	$4.50	4,686
2022-04-14	$4.90	$4.90	$4.90	$4.90	$4.90	0
2022-04-13	$4.90	$4.90	$4.90	$4.90	$4.90	1,959
2022-04-12	$4.95	$4.98	$4.85	$4.94	$4.94	2,719
2022-04-11	$4.70	$5.10	$4.50	$5.00	$5.00	34,775
2022-04-08	$4.70	$4.70	$4.55	$4.55	$4.55	750
2022-04-07	$4.95	$5.00	$4.50	$4.90	$4.90	9,956
2022-04-06	$5.00	$5.00	$5.00	$5.00	$5.00	9
2022-04-05	$4.75	$5.00	$4.60	$5.00	$5.00	9,633
2022-04-04	$5.00	$5.00	$4.80	$4.80	$4.80	3,421
2022-04-01	$4.87	$4.87	$4.80	$4.80	$4.80	13,850
2022-03-31	$5.00	$5.00	$5.00	$5.00	$5.00	330
2022-03-30	$5.00	$5.00	$5.00	$5.00	$5.00	74,992
2022-03-29	$5.00	$5.00	$4.99	$4.99	$4.99	1,212
2022-03-28	$4.90	$5.00	$4.90	$5.00	$5.00	600
2022-03-25	$4.95	$4.95	$4.95	$4.95	$4.95	8
2022-03-24	$4.95	$4.95	$4.95	$4.95	$4.95	1,493
2022-03-23	$5.00	$5.00	$4.77	$5.00	$5.00	5,167
2022-03-22	$5.00	$5.00	$5.00	$5.00	$5.00	595
2022-03-21	$5.00	$5.00	$5.00	$5.00	$5.00	4,404
2022-03-18	$5.00	$5.00	$5.00	$5.00	$5.00	4,404
2022-03-17	$5.00	$5.00	$4.60	$4.60	$4.60	4,163
2022-03-16	$4.55	$4.90	$4.55	$4.90	$4.90	1,406
2022-03-15	$4.95	$5.00	$4.66	$4.66	$4.66	13,880
2022-03-14	$5.10	$5.10	$5.10	$5.10	$5.10	3,801
2022-03-11	$5.00	$5.00	$5.00	$5.00	$5.00	174,124
2022-03-10	$5.10	$5.10	$4.75	$5.00	$5.00	5,400
2022-03-09	$5.00	$5.00	$5.00	$5.00	$5.00	5,905
2022-03-08	$4.75	$5.00	$4.75	$5.00	$5.00	17,289
2022-03-07	$4.70	$4.75	$4.70	$4.75	$4.75	2,161
2022-03-04	$5.00	$5.00	$5.00	$5.00	$5.00	446
2022-03-03	$5.00	$5.00	$5.00	$5.00	$5.00	45
2022-03-02	$5.00	$5.00	$4.60	$5.00	$5.00	3,143
2022-03-01	$4.99	$4.99	$4.99	$4.99	$4.99	324
2022-02-28	$5.01	$5.01	$5.01	$5.01	$5.01	6,995
2022-02-25	$4.75	$5.05	$4.75	$5.00	$5.00	2,817
2022-02-24	$4.65	$4.65	$4.65	$4.65	$4.65	605
2022-02-23	$4.60	$5.10	$4.60	$5.10	$5.10	1,092
2022-02-22	$5.00	$5.00	$5.00	$5.00	$5.00	960
2022-02-18	$5.20	$5.20	$5.01	$5.01	$5.01	765
2022-02-17	$5.20	$5.20	$5.00	$5.00	$5.00	626
2022-02-16	$5.10	$5.10	$5.10	$5.10	$5.10	2,002
2022-02-15	$5.20	$5.20	$5.01	$5.01	$5.01	2,792
2022-02-14	$5.00	$5.01	$5.00	$5.01	$5.01	1,742
2022-02-11	$5.01	$5.01	$5.01	$5.01	$5.01	1,228
2022-02-10	$5.01	$5.01	$5.00	$5.00	$5.00	3,665
2022-02-09	$5.15	$5.15	$4.90	$5.00	$5.00	2,663
2022-02-08	$5.00	$5.10	$5.00	$5.10	$5.10	147,736
2022-02-07	$5.10	$5.10	$4.80	$5.10	$5.10	11,068
2022-02-04	$4.95	$5.00	$4.95	$5.00	$5.00	23,618
2022-02-03	$4.95	$4.95	$4.95	$4.95	$4.95	54
2022-02-02	$4.95	$4.95	$4.90	$4.95	$4.95	1,998
2022-02-01	$4.65	$5.02	$4.55	$5.00	$5.00	3,691
2022-01-31	$4.95	$5.00	$4.60	$5.00	$5.00	17,822
2022-01-28	$5.10	$5.10	$5.01	$5.01	$5.01	336
2022-01-27	$5.10	$5.10	$5.10	$5.10	$5.10	101
2022-01-26	$5.00	$5.00	$4.75	$4.75	$4.75	2,351
2022-01-25	$4.85	$4.85	$4.75	$4.85	$4.85	7,114
2022-01-24	$4.80	$4.87	$4.55	$4.75	$4.75	10,167
2022-01-21	$4.80	$4.80	$4.80	$4.80	$4.80	94
2022-01-20	$5.00	$5.20	$4.80	$4.80	$4.80	17,698
2022-01-19	$4.99	$5.25	$4.80	$4.81	$4.81	708
2022-01-18	$5.00	$5.00	$4.81	$4.81	$4.81	708
2022-01-14	$5.00	$5.00	$5.00	$5.00	$5.00	86
2022-01-13	$5.00	$5.00	$5.00	$5.00	$5.00	29
2022-01-12	$5.10	$5.10	$5.00	$5.00	$5.00	7,191
2022-01-11	$5.10	$5.10	$5.10	$5.10	$5.10	263
2022-01-10	$5.07	$5.07	$5.07	$5.07	$5.07	15,592
2022-01-07	$5.07	$5.07	$5.07	$5.07	$5.07	92
2022-01-06	$4.75	$5.07	$4.75	$5.07	$5.07	836
2022-01-05	$5.20	$5.20	$5.08	$5.08	$5.08	677
2022-01-04	$5.15	$5.20	$5.15	$5.20	$5.20	4,022
2022-01-03	$5.15	$5.15	$5.15	$5.15	$5.15	3,238
2021-12-31	$5.15	$5.15	$5.15	$5.15	$5.15	528
2021-12-30	$5.07	$5.07	$5.07	$5.07	$5.07	67
2021-12-29	$5.07	$5.07	$5.07	$5.07	$5.07	906
2021-12-28	$5.04	$5.04	$5.04	$5.04	$5.04	1,086
2021-12-27	$5.05	$5.05	$5.05	$5.05	$5.05	381
2021-12-23	$5.00	$5.07	$5.00	$5.05	$5.05	8,003
2021-12-22	$5.00	$5.00	$5.00	$5.00	$5.00	2,410
2021-12-21	$5.00	$5.00	$5.00	$5.00	$5.00	8,521
2021-12-20	$5.00	$5.10	$5.00	$5.00	$5.00	4,726
2021-12-17	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-15	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-14	$5.00	$5.00	$5.00	$5.00	$5.00	2,067
2021-12-13	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-10	$5.00	$5.00	$5.00	$5.00	$5.00	2
2021-12-09	$5.00	$5.03	$5.00	$5.00	$5.00	5,413
2021-12-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-07	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-06	$4.80	$5.00	$4.80	$5.00	$5.00	2,000
2021-12-03	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-02	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-12-01	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-30	$4.60	$5.00	$4.60	$5.00	$5.00	2,934
2021-11-29	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-26	$5.00	$5.00	$5.00	$5.00	$5.00	511
2021-11-24	$4.60	$4.60	$4.60	$4.60	$4.60	250
2021-11-23	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-22	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-19	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-18	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-17	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-15	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-11-11	$4.60	$5.00	$4.60	$5.00	$5.00	4,450
2021-11-10	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-11-09	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-11-08	$5.30	$5.30	$5.30	$5.30	$5.30	21
2021-11-05	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-11-04	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-11-03	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-11-02	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-11-01	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-29	$5.30	$5.30	$5.30	$5.30	$5.30	77
2021-10-28	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-27	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-26	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-25	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-22	$5.30	$5.30	$5.30	$5.30	$5.30	100
2021-10-21	$5.30	$5.30	$5.30	$5.30	$5.30	812
2021-10-20	$5.30	$5.30	$5.30	$5.30	$5.30	467
2021-10-19	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-18	$5.30	$5.30	$5.30	$5.30	$5.30	0
2021-10-15	$5.30	$5.30	$5.30	$5.30	$5.30	4,829
2021-10-14	$5.20	$5.20	$5.20	$5.20	$5.20	292
2021-10-13	$5.30	$5.30	$5.30	$5.30	$5.30	1,890
2021-10-12	$5.19	$5.19	$5.19	$5.19	$5.19	743
2021-10-11	$5.00	$5.00	$5.00	$5.00	$5.00	151
2021-10-08	$5.10	$5.10	$5.10	$5.10	$5.10	6,011
2021-10-07	$5.01	$5.01	$5.01	$5.01	$5.01	466
2021-10-06	$5.00	$5.00	$5.00	$5.00	$5.00	1,025
2021-10-05	$5.00	$5.00	$4.97	$5.00	$5.00	5,759
2021-10-04	$5.24	$5.24	$5.00	$5.03	$5.03	2,136
2021-10-01	$5.05	$5.05	$4.92	$5.05	$5.05	5,762
2021-09-30	$5.00	$5.05	$5.00	$5.05	$5.05	390
2021-09-29	$4.99	$5.05	$4.85	$5.00	$5.00	14,190
2021-09-28	$4.99	$4.99	$4.65	$4.99	$4.99	698
2021-09-27	$4.51	$4.99	$4.51	$4.99	$4.99	1,700
2021-09-24	$5.00	$5.00	$5.00	$5.00	$5.00	352
2021-09-23	$5.00	$5.05	$4.90	$4.90	$4.90	4,200
2021-09-22	$4.70	$5.00	$4.70	$5.00	$5.00	6,457
2021-09-21	$4.35	$4.70	$4.35	$4.55	$4.55	1,645
2021-09-20	$4.43	$4.43	$4.35	$4.35	$4.35	2,110
2021-09-17	$4.45	$4.50	$4.25	$4.50	$4.50	5,896
2021-09-16	$4.46	$4.46	$4.46	$4.46	$4.46	162
2021-09-15	$4.75	$4.85	$4.75	$4.85	$4.85	2,900
2021-09-14	$4.45	$4.75	$4.45	$4.75	$4.75	2,757
2021-09-13	$4.30	$4.35	$4.30	$4.35	$4.35	807
2021-09-10	$4.36	$4.36	$4.30	$4.35	$4.35	3,244
2021-09-09	$4.35	$4.35	$4.35	$4.35	$4.35	1,047
2021-09-08	$4.35	$4.36	$4.33	$4.35	$4.35	6,863
2021-09-07	$4.25	$4.45	$4.25	$4.45	$4.45	1,035
2021-09-03	$4.42	$4.42	$4.25	$4.25	$4.25	797
2021-09-02	$4.29	$4.45	$4.25	$4.45	$4.45	3,300
2021-09-01	$4.30	$4.31	$4.15	$4.30	$4.30	12,375
2021-08-31	$4.35	$4.35	$4.35	$4.35	$4.35	2,145
2021-08-30	$4.45	$4.45	$4.26	$4.35	$4.35	2,852
2021-08-27	$4.45	$4.50	$4.35	$4.40	$4.40	3,090
2021-08-26	$4.45	$4.45	$4.40	$4.45	$4.45	5,188
2021-08-25	$4.45	$4.45	$4.40	$4.45	$4.45	1,738
2021-08-24	$4.45	$4.45	$4.45	$4.45	$4.45	1,234
2021-08-23	$4.46	$4.46	$4.46	$4.46	$4.46	34
2021-08-20	$4.35	$4.46	$4.35	$4.46	$4.46	4,999
2021-08-19	$4.50	$4.50	$4.26	$4.26	$4.26	3,575
2021-08-18	$4.50	$4.51	$4.50	$4.50	$4.50	3,495
2021-08-17	$4.52	$4.60	$4.50	$4.56	$4.56	3,180
2021-08-16	$4.60	$4.60	$4.50	$4.59	$4.59	1,238
2021-08-13	$4.65	$4.65	$4.65	$4.65	$4.65	5,465
2021-08-12	$4.52	$4.66	$4.52	$4.60	$4.60	1,474
2021-08-11	$4.74	$4.74	$4.70	$4.70	$4.70	867
2021-08-10	$4.60	$4.60	$4.60	$4.60	$4.60	292
2021-08-09	$4.60	$4.70	$4.60	$4.70	$4.70	439
2021-08-06	$4.75	$4.86	$4.45	$4.71	$4.71	3,242
2021-08-05	$4.70	$4.75	$4.70	$4.75	$4.75	726
2021-08-04	$4.48	$4.87	$4.48	$4.85	$4.85	956
2021-08-03	$4.75	$4.85	$4.75	$4.83	$4.83	8,160
2021-08-02	$4.60	$4.79	$4.60	$4.79	$4.79	954
2021-07-30	$4.79	$4.79	$4.79	$4.79	$4.79	266
2021-07-29	$4.80	$4.80	$4.75	$4.75	$4.75	2,323
2021-07-28	$4.65	$4.80	$4.60	$4.80	$4.80	1,565
2021-07-27	$4.76	$4.79	$4.76	$4.76	$4.76	3,881
2021-07-26	$4.78	$4.80	$4.78	$4.80	$4.80	1,422
2021-07-23	$4.77	$4.78	$4.77	$4.78	$4.78	1,268
2021-07-22	$4.80	$4.99	$4.80	$4.85	$4.85	4,159
2021-07-21	$4.80	$4.80	$4.68	$4.72	$4.72	6,455
2021-07-20	$4.78	$4.78	$4.78	$4.78	$4.78	268
2021-07-19	$4.64	$5.09	$4.64	$5.00	$5.00	5,937
2021-07-16	$5.05	$5.07	$5.05	$5.05	$5.05	4,308
2021-07-15	$4.64	$5.09	$4.64	$5.09	$5.09	1,464
2021-07-14	$4.85	$5.00	$4.25	$4.90	$4.90	8,433
2021-07-13	$4.90	$5.10	$4.85	$5.10	$5.10	2,939
2021-07-12	$5.10	$5.10	$5.10	$5.10	$5.10	225
2021-07-09	$5.10	$5.10	$4.85	$5.10	$5.10	2,305
2021-07-08	$4.99	$5.01	$4.99	$5.01	$5.01	4,455
2021-07-07	$4.98	$5.00	$4.91	$5.00	$5.00	3,996
2021-07-06	$5.00	$5.00	$4.93	$4.98	$4.98	7,444
2021-07-02	$4.99	$5.00	$4.90	$5.00	$5.00	6,268
2021-07-01	$5.01	$5.01	$5.00	$5.00	$5.00	2,486
2021-06-30	$4.93	$5.00	$4.93	$5.00	$5.00	2,540
2021-06-29	$5.01	$5.01	$4.93	$5.00	$5.00	1,418
2021-06-28	$5.00	$5.00	$4.89	$5.00	$5.00	5,622
2021-06-25	$5.10	$5.15	$4.86	$4.95	$4.95	6,646
2021-06-24	$5.08	$5.10	$4.15	$4.15	$4.15	5,919
2021-06-23	$5.00	$5.25	$5.00	$5.09	$5.09	6,502
2021-06-22	$4.45	$5.00	$4.45	$5.00	$5.00	12,896
2021-06-21	$4.40	$4.45	$4.40	$4.45	$4.45	6,626
2021-06-18	$4.30	$4.45	$4.15	$4.45	$4.45	6,850
2021-06-17	$4.38	$4.40	$4.30	$4.30	$4.30	6,238
2021-06-16	$4.30	$4.40	$4.18	$4.40	$4.40	28,339
2021-06-15	$4.40	$4.40	$4.40	$4.40	$4.40	100
2021-06-14	$4.40	$4.40	$4.40	$4.40	$4.40	0
2021-06-11	$4.40	$4.40	$4.40	$4.40	$4.40	1,346
2021-06-10	$4.40	$4.40	$4.40	$4.40	$4.40	87
2021-06-09	$4.35	$4.40	$4.13	$4.40	$4.40	10,025
2021-06-08	$4.35	$4.42	$4.20	$4.38	$4.38	8,862
2021-06-07	$4.35	$4.40	$4.25	$4.40	$4.40	4,212
2021-06-04	$4.35	$4.40	$4.34	$4.35	$4.35	2,325
2021-06-03	$4.35	$4.35	$4.35	$4.35	$4.35	2,168
2021-06-02	$4.30	$4.35	$4.20	$4.35	$4.35	22,641
2021-06-01	$4.30	$4.35	$4.20	$4.20	$4.20	17,995
2021-05-28	$4.21	$4.25	$4.20	$4.25	$4.25	24,099
2021-05-27	$4.16	$4.28	$4.11	$4.16	$4.16	39,281
2021-05-26	$4.20	$4.20	$4.16	$4.20	$4.20	4,540
2021-05-25	$4.35	$4.35	$4.13	$4.20	$4.20	19,038
2021-05-24	$4.20	$4.38	$4.20	$4.35	$4.35	27,818
2021-05-21	$4.20	$4.20	$4.20	$4.20	$4.20	5,057
2021-05-20	$4.15	$4.15	$4.15	$4.15	$4.15	554
2021-05-19	$4.12	$4.12	$4.10	$4.10	$4.10	11,124
2021-05-18	$4.20	$4.20	$4.12	$4.12	$4.12	11,290
2021-05-17	$4.15	$4.20	$4.15	$4.18	$4.18	6,033
2021-05-14	$4.12	$4.15	$4.05	$4.15	$4.15	23,109
2021-05-13	$4.08	$4.11	$4.05	$4.09	$4.09	9,996
2021-05-12	$4.12	$4.15	$4.05	$4.09	$4.09	18,546
2021-05-11	$4.01	$4.13	$4.01	$4.08	$4.08	9,997
2021-05-10	$4.25	$4.25	$4.06	$4.10	$4.10	11,690
2021-05-07	$4.30	$4.30	$4.10	$4.10	$4.10	6,247
2021-05-06	$4.23	$4.28	$4.23	$4.28	$4.28	4,073
2021-05-05	$4.20	$4.20	$4.19	$4.19	$4.19	6,170
2021-05-04	$4.20	$4.24	$4.10	$4.20	$4.20	11,864
2021-05-03	$4.15	$4.22	$4.15	$4.20	$4.20	8,346
2021-04-30	$4.13	$4.35	$4.13	$4.13	$4.13	16,463
2021-04-29	$4.11	$4.20	$4.11	$4.13	$4.13	3,238
2021-04-28	$4.02	$4.14	$4.02	$4.14	$4.14	1,873
2021-04-27	$4.35	$4.35	$3.99	$4.15	$4.15	13,000
2021-04-26	$4.34	$4.45	$4.34	$4.35	$4.35	5,056
2021-04-23	$4.37	$4.37	$4.25	$4.25	$4.25	21,990
2021-04-22	$3.90	$4.45	$3.89	$4.32	$4.32	27,671
2021-04-21	$3.80	$3.80	$3.75	$3.80	$3.80	2,303
2021-04-20	$3.75	$3.75	$3.75	$3.75	$3.75	17
2021-04-19	$3.75	$3.75	$3.75	$3.75	$3.75	3,343
2021-04-16	$3.84	$3.85	$3.71	$3.71	$3.71	2,393
2021-04-15	$3.80	$3.80	$3.79	$3.79	$3.79	5,228
2021-04-14	$3.80	$3.90	$3.79	$3.80	$3.80	10,329
2021-04-13	$3.88	$3.90	$3.79	$3.79	$3.79	10,177
2021-04-12	$3.83	$3.95	$3.81	$3.88	$3.88	5,204
2021-04-09	$3.90	$3.90	$3.81	$3.86	$3.86	4,322
2021-04-08	$3.85	$3.85	$3.85	$3.85	$3.85	969
2021-04-07	$3.91	$3.95	$3.87	$3.91	$3.91	1,604
2021-04-06	$3.95	$3.95	$3.95	$3.95	$3.95	968
2021-04-05	$3.90	$4.00	$3.90	$4.00	$4.00	12,166
2021-04-01	$3.82	$3.85	$3.82	$3.85	$3.85	1,522
2021-03-31	$3.85	$3.85	$3.82	$3.84	$3.84	7,324
2021-03-30	$3.81	$3.85	$3.81	$3.85	$3.85	5,325
2021-03-29	$3.90	$3.90	$3.83	$3.83	$3.83	11,399
2021-03-26	$3.78	$3.88	$3.77	$3.82	$3.82	4,021
2021-03-25	$3.76	$3.86	$3.76	$3.86	$3.86	3,900
2021-03-24	$3.80	$3.88	$3.78	$3.85	$3.85	4,765
2021-03-23	$3.90	$3.90	$3.88	$3.88	$3.88	10,191
2021-03-22	$3.80	$4.00	$3.75	$4.00	$4.00	3,584
2021-03-19	$3.84	$4.00	$3.76	$4.00	$4.00	2,606
2021-03-18	$3.80	$3.91	$3.80	$3.91	$3.91	5,868
2021-03-17	$3.78	$3.78	$3.78	$3.78	$3.78	2,123
2021-03-16	$3.80	$3.80	$3.70	$3.75	$3.75	4,060
2021-03-15	$3.79	$3.95	$3.77	$3.89	$3.89	3,018
2021-03-12	$3.72	$3.80	$3.70	$3.77	$3.77	4,001
2021-03-11	$3.99	$3.99	$3.70	$3.70	$3.70	3,297
2021-03-10	$3.99	$3.99	$3.74	$3.75	$3.75	23,197
2021-03-09	$3.93	$4.00	$3.86	$3.92	$3.92	19,127
2021-03-08	$3.85	$3.90	$3.85	$3.85	$3.85	10,814
2021-03-05	$3.97	$3.98	$3.81	$3.96	$3.96	1,726
2021-03-04	$3.91	$4.00	$3.91	$4.00	$4.00	9,458
2021-03-03	$3.89	$3.94	$3.89	$3.93	$3.93	5,527
2021-03-02	$3.80	$3.85	$3.80	$3.82	$3.82	2,812
2021-03-01	$3.83	$3.85	$3.76	$3.85	$3.85	6,757
2021-02-26	$3.81	$3.81	$3.80	$3.80	$3.80	3,564
2021-02-25	$3.88	$3.92	$3.76	$3.85	$3.85	4,777
2021-02-24	$3.83	$3.85	$3.83	$3.85	$3.85	4,777
2021-02-23	$3.85	$3.85	$3.84	$3.85	$3.85	691
2021-02-22	$3.81	$3.90	$3.81	$3.85	$3.85	4,170
2021-02-19	$3.78	$3.96	$3.70	$3.70	$3.70	6,925
2021-02-18	$3.82	$3.82	$3.75	$3.75	$3.75	2,434
2021-02-17	$3.85	$3.87	$3.85	$3.85	$3.85	3,599
2021-02-16	$3.70	$4.00	$3.70	$3.85	$3.85	10,203
2021-02-12	$3.80	$3.99	$3.80	$3.82	$3.82	12,913
2021-02-11	$3.60	$3.60	$3.58	$3.58	$3.58	2,257
2021-02-10	$3.73	$3.73	$3.60	$3.60	$3.60	2,862
2021-02-09	$3.75	$3.80	$3.50	$3.50	$3.50	15,368
2021-02-08	$3.70	$3.70	$3.70	$3.70	$3.70	3,451
2021-02-05	$3.92	$4.01	$3.75	$3.80	$3.80	17,971
2021-02-04	$4.00	$4.20	$3.90	$3.93	$3.93	5,346
2021-02-03	$3.50	$3.95	$3.50	$3.90	$3.90	13,936
2021-02-02	$3.33	$3.40	$3.25	$3.40	$3.40	13,349
2021-02-01	$3.30	$3.37	$3.25	$3.37	$3.37	5,562
2021-01-29	$3.38	$3.38	$3.30	$3.30	$3.30	4,313
2021-01-28	$3.35	$3.35	$3.33	$3.35	$3.35	4,283
2021-01-27	$3.35	$3.35	$3.25	$3.35	$3.35	30,433
2021-01-26	$3.47	$3.47	$3.31	$3.32	$3.32	9,687
2021-01-25	$3.35	$3.35	$3.35	$3.35	$3.35	5,407
2021-01-22	$3.39	$3.39	$3.35	$3.35	$3.35	7,050
2021-01-21	$3.35	$3.44	$3.35	$3.44	$3.44	5,362
2021-01-20	$3.33	$3.34	$3.25	$3.34	$3.34	16,765
2021-01-19	$3.35	$3.35	$3.30	$3.30	$3.30	953
2021-01-15	$3.21	$3.35	$3.15	$3.35	$3.35	10,728
2021-01-14	$3.27	$3.27	$3.27	$3.27	$3.27	258
2021-01-13	$3.50	$3.50	$3.20	$3.25	$3.25	9,771
2021-01-12	$3.26	$3.26	$3.19	$3.19	$3.19	9,807
2021-01-11	$3.35	$3.36	$3.20	$3.26	$3.26	8,441
2021-01-08	$3.33	$3.33	$3.15	$3.31	$3.31	8,075
2021-01-07	$3.30	$3.30	$3.25	$3.30	$3.30	10,285
2021-01-06	$3.34	$3.38	$3.33	$3.38	$3.38	3,018
2021-01-05	$3.26	$3.26	$3.26	$3.26	$3.26	67
2021-01-04	$3.20	$3.78	$3.20	$3.26	$3.26	8,523
2020-12-31	$3.20	$3.30	$3.15	$3.20	$3.20	67,881
2020-12-30	$3.28	$3.28	$3.20	$3.28	$3.28	20,311
2020-12-29	$3.21	$3.21	$3.20	$3.21	$3.21	2,142
2020-12-28	$3.21	$3.32	$3.18	$3.28	$3.28	19,715
2020-12-24	$3.19	$3.20	$3.17	$3.20	$3.20	13,064
2020-12-23	$3.30	$3.30	$3.15	$3.19	$3.19	10,321
2020-12-22	$3.21	$3.21	$3.10	$3.15	$3.15	24,122
2020-12-21	$3.15	$3.19	$3.15	$3.17	$3.17	25,483
2020-12-18	$3.15	$3.65	$3.09	$3.15	$3.15	30,268
2020-12-17	$3.21	$3.30	$3.14	$3.18	$3.18	37,039
2020-12-16	$3.23	$3.25	$3.20	$3.20	$3.20	11,049
2020-12-15	$3.20	$3.25	$3.12	$3.25	$3.25	17,128
2020-12-14	$3.20	$3.33	$3.19	$3.30	$3.30	4,881
2020-12-11	$3.20	$3.20	$3.15	$3.19	$3.19	8,128
2020-12-10	$3.13	$3.20	$3.13	$3.17	$3.17	3,800
2020-12-09	$3.11	$3.20	$3.11	$3.15	$3.15	12,047
2020-12-08	$3.19	$3.20	$3.10	$3.17	$3.17	15,736
2020-12-07	$3.21	$3.25	$3.12	$3.21	$3.21	2,911
2020-12-04	$3.30	$3.30	$3.20	$3.26	$3.26	1,809
2020-12-03	$3.15	$3.29	$3.12	$3.29	$3.29	12,290
2020-12-02	$3.30	$3.30	$3.15	$3.15	$3.15	1,177
2020-12-01	$3.30	$3.47	$3.10	$3.20	$3.20	7,474
2020-11-30	$3.26	$3.30	$3.20	$3.25	$3.25	12,458
2020-11-27	$3.30	$3.50	$3.25	$3.45	$3.45	4,103
2020-11-25	$3.26	$3.40	$3.20	$3.20	$3.20	11,140
2020-11-24	$3.20	$3.30	$3.20	$3.20	$3.20	3,890
2020-11-23	$3.28	$3.35	$3.25	$3.26	$3.26	14,640
2020-11-20	$3.16	$3.17	$3.15	$3.15	$3.15	9,179
2020-11-19	$3.15	$3.17	$3.15	$3.17	$3.17	21,073
2020-11-18	$3.18	$3.25	$3.14	$3.15	$3.15	53,074
2020-11-17	$3.22	$3.27	$3.16	$3.17	$3.17	10,773
2020-11-16	$3.05	$3.40	$3.05	$3.20	$3.20	75,326
2020-11-13	$3.04	$3.05	$3.02	$3.05	$3.05	3,384
2020-11-12	$3.05	$3.07	$3.00	$3.07	$3.07	701
2020-11-11	$3.10	$3.10	$3.00	$3.00	$3.00	2,225
2020-11-10	$3.14	$3.15	$3.14	$3.15	$3.15	1,417
2020-11-09	$3.05	$3.15	$3.05	$3.15	$3.15	2,019
2020-11-06	$2.95	$3.01	$2.95	$3.00	$3.00	1,136
2020-11-05	$2.95	$2.95	$2.95	$2.95	$2.95	1
2020-11-04	$3.00	$3.00	$2.95	$2.95	$2.95	2,558
2020-11-03	$3.00	$3.07	$2.98	$3.00	$3.00	16,157
2020-11-02	$3.04	$3.10	$3.04	$3.04	$3.04	1,358
2020-10-30	$2.99	$3.05	$2.98	$2.99	$2.99	5,588
2020-10-29	$2.95	$2.97	$2.95	$2.95	$2.95	877
2020-10-28	$3.00	$3.03	$2.84	$2.92	$2.92	7,869
2020-10-27	$3.04	$3.05	$2.93	$2.93	$2.93	6,889
2020-10-26	$3.04	$3.04	$3.04	$3.04	$3.04	633
2020-10-23	$3.04	$3.04	$3.04	$3.04	$3.04	786
2020-10-22	$3.04	$3.04	$3.04	$3.04	$3.04	982
2020-10-21	$3.04	$3.04	$3.03	$3.03	$3.03	3,287
2020-10-20	$3.01	$3.03	$3.00	$3.03	$3.03	6,241
2020-10-19	$2.96	$2.96	$2.96	$2.96	$2.96	834
2020-10-16	$3.01	$3.40	$3.00	$3.00	$3.00	8,955
2020-10-15	$3.05	$3.05	$3.02	$3.02	$3.02	14,394
2020-10-14	$3.10	$3.21	$3.05	$3.05	$3.05	10,889
2020-10-13	$3.09	$3.11	$3.09	$3.11	$3.11	219
2020-10-12	$3.16	$3.16	$3.06	$3.06	$3.06	553
2020-10-09	$3.07	$3.25	$3.06	$3.10	$3.10	10,899
2020-10-08	$3.16	$3.19	$3.11	$3.19	$3.19	2,630
2020-10-07	$3.19	$3.21	$3.15	$3.15	$3.15	2,835
2020-10-06	$3.15	$3.19	$3.15	$3.19	$3.19	2,686
2020-10-05	$3.19	$3.19	$3.09	$3.16	$3.16	3,983
2020-10-02	$3.02	$3.20	$3.02	$3.20	$3.20	998
2020-10-01	$3.19	$3.19	$3.19	$3.19	$3.19	114
2020-09-30	$3.19	$3.19	$3.05	$3.19	$3.19	2,188
2020-09-29	$3.19	$3.19	$3.19	$3.19	$3.19	132
2020-09-28	$3.11	$3.19	$3.01	$3.19	$3.19	3,130
2020-09-25	$3.20	$3.20	$3.20	$3.20	$3.20	1,722
2020-09-24	$3.00	$3.13	$3.00	$3.00	$3.00	4,094
2020-09-23	$3.20	$3.25	$2.86	$3.05	$3.05	16,719
2020-09-22	$3.25	$3.25	$3.20	$3.20	$3.20	365
2020-09-21	$3.20	$3.23	$3.20	$3.23	$3.23	944
2020-09-18	$3.20	$3.23	$3.00	$3.23	$3.23	17,437
2020-09-17	$3.10	$3.20	$3.10	$3.20	$3.20	5,706
2020-09-16	$3.15	$3.20	$3.05	$3.20	$3.20	14,259
2020-09-15	$3.10	$3.17	$3.05	$3.05	$3.05	5,112
2020-09-14	$3.18	$3.19	$2.96	$3.05	$3.05	10,908
2020-09-11	$3.01	$3.20	$3.01	$3.20	$3.20	2,006
2020-09-10	$3.03	$3.18	$3.03	$3.18	$3.18	202
2020-09-09	$2.96	$3.19	$2.96	$3.19	$3.19	2,677
2020-09-08	$3.05	$3.07	$3.01	$3.04	$3.04	31,273
2020-09-04	$3.05	$3.05	$3.05	$3.05	$3.05	294
2020-09-03	$3.14	$3.15	$3.14	$3.15	$3.15	2,927
2020-09-02	$2.90	$3.30	$2.90	$3.30	$3.30	4,835
2020-09-01	$2.92	$3.14	$2.85	$2.85	$2.85	26,145
2020-08-31	$2.92	$2.94	$2.90	$2.90	$2.90	20,190
2020-08-28	$2.94	$3.00	$2.90	$2.90	$2.90	5,072
2020-08-27	$3.04	$3.13	$2.93	$2.95	$2.95	20,984
2020-08-26	$2.88	$3.10	$2.88	$3.01	$3.01	2,069
2020-08-25	$2.97	$3.15	$2.85	$2.93	$2.93	3,024
2020-08-24	$3.00	$3.00	$2.90	$2.90	$2.90	12,999
2020-08-21	$3.04	$3.05	$2.90	$3.00	$3.00	31,827
2020-08-20	$3.00	$3.05	$2.98	$3.02	$3.02	25,577
2020-08-19	$3.05	$3.12	$3.00	$3.00	$3.00	7,280
2020-08-18	$3.10	$3.11	$3.05	$3.05	$3.05	45,447
2020-08-17	$3.01	$3.15	$2.95	$3.10	$3.10	32,600
2020-08-14	$2.85	$3.05	$2.85	$3.05	$3.05	170,452
2020-08-13	$2.92	$3.15	$2.60	$2.65	$2.65	229,628
2020-08-12	$3.05	$3.23	$3.00	$3.00	$3.00	53,431
2020-08-11	$3.15	$3.17	$2.98	$3.05	$3.05	83,006
2020-08-10	$3.25	$3.32	$3.24	$3.28	$3.28	28,553
2020-08-07	$3.27	$3.33	$3.19	$3.25	$3.25	17,428
2020-08-06	$3.36	$3.40	$3.25	$3.35	$3.35	13,847
2020-08-05	$3.40	$3.44	$3.33	$3.33	$3.33	6,171
2020-08-04	$3.23	$3.35	$3.23	$3.31	$3.31	20,736
2020-08-03	$3.39	$3.39	$3.15	$3.20	$3.20	14,184
2020-07-31	$3.32	$3.32	$3.10	$3.14	$3.14	2,163
2020-07-30	$3.17	$3.49	$3.13	$3.38	$3.38	19,925
2020-07-29	$3.12	$3.23	$3.12	$3.23	$3.23	889
2020-07-28	$3.10	$3.13	$3.06	$3.13	$3.13	3,047
2020-07-27	$3.13	$3.13	$3.06	$3.06	$3.06	6,403
2020-07-24	$3.15	$3.15	$3.05	$3.13	$3.13	4,912
2020-07-23	$3.12	$3.18	$3.02	$3.05	$3.05	18,543
2020-07-22	$3.26	$3.30	$3.09	$3.11	$3.11	8,157
2020-07-21	$3.30	$3.30	$3.10	$3.10	$3.10	3,216
2020-07-20	$3.15	$3.28	$3.15	$3.20	$3.20	10,666
2020-07-17	$3.21	$3.23	$3.21	$3.22	$3.22	1,200
2020-07-16	$3.33	$3.33	$3.20	$3.30	$3.30	24,200
2020-07-15	$3.11	$3.28	$3.01	$3.27	$3.27	3,000
2020-07-14	$3.11	$3.16	$3.11	$3.16	$3.16	2,300
2020-07-13	$3.16	$3.18	$3.11	$3.12	$3.12	6,900
2020-07-10	$3.17	$3.17	$3.10	$3.11	$3.11	3,900
2020-07-09	$3.24	$3.24	$3.10	$3.20	$3.20	9,400
2020-07-08	$3.30	$3.30	$3.16	$3.18	$3.18	5,800
2020-07-07	$3.41	$3.41	$3.15	$3.28	$3.28	15,500
2020-07-06	$3.45	$3.45	$3.25	$3.31	$3.31	3,800
2020-07-02	$3.31	$3.50	$3.28	$3.30	$3.30	13,300
2020-07-01	$3.30	$3.39	$3.20	$3.31	$3.31	10,000
2020-06-30	$3.49	$3.49	$3.15	$3.40	$3.40	10,700
2020-06-29	$3.42	$3.46	$3.25	$3.35	$3.35	8,400
2020-06-26	$3.35	$3.39	$3.30	$3.39	$3.39	5,282
2020-06-25	$3.31	$3.48	$3.31	$3.42	$3.42	1,839
2020-06-24	$3.48	$3.48	$3.30	$3.35	$3.35	4,905
2020-06-23	$3.48	$3.48	$3.29	$3.40	$3.40	13,028
2020-06-22	$3.52	$3.52	$3.43	$3.43	$3.43	4,292
2020-06-19	$3.45	$3.53	$3.24	$3.52	$3.52	4,291
2020-06-18	$3.22	$3.49	$3.22	$3.40	$3.40	7,532
2020-06-17	$3.58	$3.58	$3.45	$3.46	$3.46	6,017
2020-06-16	$3.65	$3.76	$3.45	$3.45	$3.45	9,660
2020-06-15	$3.66	$3.79	$3.66	$3.72	$3.72	1,321
2020-06-12	$3.60	$3.87	$3.46	$3.65	$3.65	4,675
2020-06-11	$3.67	$3.88	$3.60	$3.64	$3.64	4,599
2020-06-10	$3.75	$3.83	$3.64	$3.73	$3.73	25,812
2020-06-09	$3.90	$3.97	$3.66	$3.69	$3.69	7,890
2020-06-08	$3.43	$3.86	$3.40	$3.84	$3.84	20,756
2020-06-05	$3.55	$3.55	$3.12	$3.30	$3.30	26,849
2020-06-04	$3.72	$3.72	$3.37	$3.47	$3.47	8,731
2020-06-03	$3.60	$3.71	$3.35	$3.71	$3.71	12,189
2020-06-02	$3.40	$3.56	$3.40	$3.50	$3.50	10,820
2020-06-01	$3.49	$3.55	$3.35	$3.45	$3.45	9,284
2020-05-29	$3.41	$3.58	$3.41	$3.49	$3.49	3,067
2020-05-28	$3.55	$3.55	$3.40	$3.40	$3.40	5,349
2020-05-27	$3.43	$3.59	$3.43	$3.52	$3.52	16,583
2020-05-26	$3.40	$3.53	$3.31	$3.48	$3.48	9,249
2020-05-22	$3.22	$3.25	$3.20	$3.20	$3.20	10,958
2020-05-21	$3.25	$3.40	$3.25	$3.26	$3.26	7,899
2020-05-20	$3.40	$3.51	$3.16	$3.34	$3.34	15,535
2020-05-19	$3.40	$3.40	$3.39	$3.39	$3.39	3,586
2020-05-18	$3.47	$3.59	$3.31	$3.35	$3.35	14,363
2020-05-15	$3.49	$3.59	$3.47	$3.48	$3.48	3,142
2020-05-14	$3.46	$3.49	$3.17	$3.35	$3.35	11,049
2020-05-13	$3.59	$3.59	$3.49	$3.51	$3.51	5,761
2020-05-12	$3.72	$3.75	$3.64	$3.64	$3.64	3,813
2020-05-11	$3.51	$3.99	$3.51	$3.80	$3.80	19,646
2020-05-08	$3.80	$3.99	$3.80	$3.98	$3.98	1,812
2020-05-07	$3.70	$3.70	$3.70	$3.70	$3.70	40
2020-05-06	$3.78	$3.90	$3.47	$3.70	$3.70	12,865
2020-05-05	$3.89	$3.89	$3.88	$3.88	$3.88	735
2020-05-04	$3.78	$3.88	$3.78	$3.88	$3.88	660
2020-05-01	$3.90	$3.93	$3.78	$3.79	$3.79	6,458
2020-04-30	$4.02	$4.02	$3.96	$3.97	$3.97	2,849
2020-04-29	$3.76	$3.99	$3.76	$3.97	$3.97	18,174
2020-04-28	$3.81	$3.89	$3.64	$3.82	$3.82	10,782
2020-04-27	$3.69	$3.85	$3.69	$3.79	$3.79	4,437
2020-04-24	$3.46	$3.72	$3.45	$3.65	$3.65	5,027
2020-04-23	$3.80	$3.84	$3.16	$3.46	$3.46	27,806
2020-04-22	$3.78	$3.95	$3.72	$3.80	$3.80	8,883
2020-04-21	$3.78	$3.88	$3.75	$3.88	$3.88	1,401
2020-04-20	$3.80	$3.80	$3.78	$3.78	$3.78	702
2020-04-17	$4.08	$4.08	$4.08	$4.08	$4.08	272
2020-04-16	$4.22	$4.22	$3.88	$4.08	$4.08	4,635
2020-04-15	$3.81	$3.99	$3.78	$3.99	$3.99	1,623
2020-04-14	$3.80	$4.00	$3.80	$4.00	$4.00	1,958
2020-04-13	$3.70	$3.81	$3.69	$3.75	$3.75	6,522
2020-04-09	$3.74	$3.87	$3.63	$3.63	$3.63	11,114
2020-04-08	$3.36	$3.69	$3.36	$3.62	$3.62	2,072
2020-04-07	$3.44	$3.59	$3.36	$3.36	$3.36	8,156
2020-04-06	$3.34	$3.46	$3.30	$3.33	$3.33	17,678
2020-04-03	$3.40	$3.40	$3.10	$3.10	$3.10	2,684
2020-04-02	$3.35	$3.38	$3.10	$3.10	$3.10	1,971
2020-04-01	$3.53	$3.60	$3.15	$3.16	$3.16	13,139
2020-03-31	$3.58	$3.60	$3.58	$3.60	$3.60	667
2020-03-30	$3.76	$3.76	$3.52	$3.53	$3.53	8,320
2020-03-27	$3.65	$3.65	$3.65	$3.65	$3.65	326
2020-03-26	$3.96	$3.99	$3.92	$3.96	$3.96	4,664
2020-03-25	$3.66	$4.07	$3.66	$3.76	$3.76	19,183
2020-03-24	$3.08	$3.70	$2.96	$3.57	$3.57	43,862
2020-03-23	$3.13	$3.22	$2.92	$2.97	$2.97	32,815
2020-03-20	$3.84	$3.84	$3.25	$3.25	$3.25	16,451
2020-03-19	$3.43	$3.43	$3.29	$3.40	$3.40	3,895
2020-03-18	$3.77	$3.77	$3.25	$3.25	$3.25	9,425
2020-03-17	$3.64	$3.75	$3.30	$3.67	$3.67	41,192
2020-03-16	$3.58	$3.92	$3.50	$3.66	$3.66	19,697
2020-03-13	$4.11	$4.25	$3.86	$4.06	$4.06	20,522
2020-03-12	$4.02	$4.02	$3.80	$3.99	$3.99	79,092
2020-03-11	$4.29	$4.31	$3.72	$4.19	$4.19	91,618
2020-03-10	$4.35	$4.46	$4.29	$4.29	$4.29	39,779
2020-03-09	$4.48	$4.48	$4.15	$4.25	$4.25	27,088
2020-03-06	$4.70	$4.71	$4.60	$4.60	$4.60	27,484
2020-03-05	$4.94	$4.94	$4.73	$4.73	$4.73	5,165
2020-03-04	$4.91	$4.97	$4.70	$4.93	$4.93	30,521
2020-03-03	$4.80	$5.00	$4.75	$4.90	$4.90	43,268
2020-03-02	$4.92	$5.08	$4.80	$4.80	$4.80	61,935
2020-02-28	$5.39	$5.62	$5.08	$5.08	$5.08	5,067
2020-02-27	$5.36	$5.36	$4.92	$4.92	$4.92	15,303
2020-02-26	$4.71	$5.66	$4.60	$5.46	$5.46	202,155
2020-02-25	$4.82	$4.96	$4.75	$4.79	$4.79	99,554
2020-02-24	$4.98	$4.98	$4.70	$4.97	$4.97	64,270
2020-02-21	$5.16	$5.18	$5.02	$5.02	$5.02	17,695
2020-02-20	$5.22	$5.30	$5.11	$5.15	$5.15	15,662
2020-02-19	$5.18	$5.65	$5.08	$5.13	$5.13	35,926
2020-02-18	$5.20	$5.74	$5.10	$5.74	$5.74	3,985
2020-02-14	$5.14	$5.52	$5.13	$5.19	$5.19	29,539
2020-02-13	$5.34	$5.34	$5.14	$5.16	$5.16	42,211
2020-02-12	$5.26	$5.27	$5.18	$5.23	$5.23	14,315
2020-02-11	$5.40	$5.40	$5.07	$5.14	$5.14	61,172
2020-02-10	$5.40	$5.45	$5.25	$5.25	$5.25	11,169
2020-02-07	$5.48	$5.51	$5.32	$5.38	$5.38	30,583
2020-02-06	$5.51	$5.60	$5.43	$5.48	$5.48	39,363
2020-02-05	$5.52	$5.60	$5.31	$5.50	$5.50	28,868
2020-02-04	$5.53	$5.59	$5.40	$5.47	$5.47	30,659
2020-02-03	$5.65	$5.74	$5.41	$5.42	$5.42	41,848
2020-01-31	$5.60	$5.74	$5.42	$5.65	$5.65	35,187
2020-01-30	$5.71	$5.73	$5.65	$5.68	$5.68	7,916
2020-01-29	$5.69	$5.70	$5.66	$5.68	$5.68	8,819
2020-01-28	$5.62	$5.65	$5.55	$5.65	$5.65	12,495
2020-01-27	$5.37	$5.68	$5.35	$5.56	$5.56	26,846
2020-01-24	$5.40	$5.45	$5.40	$5.43	$5.43	1,079
2020-01-23	$5.36	$5.41	$5.20	$5.35	$5.35	10,438
2020-01-22	$5.31	$5.31	$5.31	$5.31	$5.31	392
2020-01-21	$5.21	$5.29	$5.20	$5.29	$5.29	2,200
2020-01-17	$5.24	$5.24	$5.24	$5.24	$5.24	11
2020-01-16	$5.40	$5.40	$5.24	$5.24	$5.24	10,063
2020-01-15	$5.32	$5.32	$5.32	$5.32	$5.32	379
2020-01-14	$5.41	$5.47	$5.31	$5.32	$5.32	4,192
2020-01-13	$5.79	$5.79	$5.30	$5.32	$5.32	19,315
2020-01-10	$5.75	$5.76	$5.75	$5.76	$5.76	1,013
2020-01-09	$5.75	$5.75	$5.75	$5.75	$5.75	452
2020-01-08	$5.65	$5.79	$5.65	$5.73	$5.73	17,805
2020-01-07	$5.59	$5.69	$5.59	$5.60	$5.60	1,271
2020-01-06	$5.55	$5.80	$5.55	$5.71	$5.71	7,283
2020-01-03	$5.80	$5.81	$5.73	$5.73	$5.73	5,380
2020-01-02	$5.81	$5.82	$5.74	$5.74	$5.74	3,096
2019-12-31	$5.69	$5.81	$5.69	$5.71	$5.71	3,017
2019-12-30	$5.37	$5.69	$5.37	$5.69	$5.69	61,098
2019-12-27	$5.30	$5.39	$5.30	$5.39	$5.39	18,152
2019-12-26	$5.55	$5.55	$5.29	$5.29	$5.29	12,930
2019-12-24	$5.36	$5.55	$5.36	$5.55	$5.55	1,466
2019-12-23	$5.22	$5.34	$5.22	$5.30	$5.30	3,716
2019-12-20	$5.20	$5.25	$5.00	$5.22	$5.22	107,057
2019-12-19	$5.09	$5.18	$5.08	$5.14	$5.14	10,347
2019-12-18	$4.98	$5.38	$4.97	$5.01	$5.01	47,766
2019-12-17	$5.13	$5.14	$4.82	$4.82	$4.82	17,640
2019-12-16	$5.14	$5.23	$5.10	$5.10	$5.10	18,401
2019-12-13	$5.10	$5.20	$5.10	$5.20	$5.20	15,776
2019-12-12	$5.15	$5.21	$5.13	$5.17	$5.17	4,348
2019-12-11	$5.19	$5.19	$5.10	$5.15	$5.15	11,105
2019-12-10	$5.36	$5.36	$5.11	$5.15	$5.15	23,037
2019-12-09	$5.21	$5.29	$5.10	$5.13	$5.13	2,669
2019-12-06	$5.11	$5.19	$5.11	$5.15	$5.15	2,071
2019-12-05	$5.15	$5.15	$5.15	$5.15	$5.15	111
2019-12-04	$5.13	$5.28	$5.10	$5.15	$5.15	3,255
2019-12-03	$5.10	$5.36	$5.10	$5.15	$5.15	13,470
2019-12-02	$5.11	$5.21	$5.10	$5.10	$5.10	22,702
2019-11-29	$5.22	$5.22	$5.22	$5.22	$5.22	308
2019-11-27	$5.19	$5.30	$5.19	$5.30	$5.30	429
2019-11-26	$5.20	$5.42	$5.10	$5.24	$5.24	15,825
2019-11-25	$5.20	$5.30	$5.20	$5.28	$5.28	1,650
2019-11-22	$5.11	$5.20	$5.11	$5.15	$5.15	1,062
2019-11-21	$5.07	$5.18	$5.07	$5.14	$5.14	4,218
2019-11-20	$5.21	$5.27	$5.12	$5.12	$5.12	4,205
2019-11-19	$5.18	$5.26	$5.17	$5.17	$5.17	19,755
2019-11-18	$5.14	$5.16	$5.13	$5.13	$5.13	3,429
2019-11-15	$5.10	$5.20	$5.06	$5.13	$5.13	13,061
2019-11-14	$5.10	$5.15	$5.06	$5.06	$5.06	3,437
2019-11-13	$5.03	$5.05	$5.03	$5.05	$5.05	5,846
2019-11-12	$5.07	$5.09	$5.07	$5.09	$5.09	2,052
2019-11-11	$5.03	$5.06	$5.03	$5.06	$5.06	316
2019-11-08	$5.11	$5.11	$5.04	$5.07	$5.07	10,051
2019-11-07	$5.15	$5.18	$5.03	$5.12	$5.12	2,038
2019-11-06	$4.90	$5.10	$4.90	$5.04	$5.04	9,387
2019-11-05	$5.06	$5.06	$4.88	$4.97	$4.97	10,217
2019-11-04	$5.10	$5.10	$5.06	$5.10	$5.10	2,122
2019-11-01	$5.08	$5.08	$5.08	$5.08	$5.08	991
2019-10-31	$5.09	$5.13	$5.02	$5.08	$5.08	4,771
2019-10-30	$5.14	$5.14	$5.08	$5.08	$5.08	12,629
2019-10-29	$5.06	$5.11	$5.06	$5.07	$5.07	3,412
2019-10-28	$5.06	$5.12	$5.06	$5.12	$5.12	5,273
2019-10-25	$5.02	$5.11	$5.02	$5.11	$5.11	12,307
2019-10-24	$5.03	$5.04	$5.02	$5.02	$5.02	1,710
2019-10-23	$4.99	$5.03	$4.99	$5.03	$5.03	10,358
2019-10-22	$4.81	$5.05	$4.78	$5.02	$5.02	11,168
2019-10-21	$4.35	$4.97	$4.35	$4.83	$4.83	49,678
2019-10-18	$4.52	$4.53	$4.52	$4.53	$4.53	4,680
2019-10-17	$4.59	$4.70	$4.58	$4.60	$4.60	9,407
2019-10-16	$4.71	$4.71	$4.60	$4.60	$4.60	25,321
2019-10-15	$4.70	$4.87	$4.65	$4.76	$4.76	21,123
2019-10-14	$4.68	$4.73	$4.55	$4.60	$4.60	7,286
2019-10-11	$4.50	$4.70	$4.50	$4.70	$4.70	13,762
2019-10-10	$4.45	$4.46	$4.40	$4.42	$4.42	8,166
2019-10-09	$4.45	$4.54	$4.41	$4.45	$4.45	9,412
2019-10-08	$4.51	$4.56	$4.51	$4.53	$4.53	12,892
2019-10-07	$4.53	$4.53	$4.50	$4.51	$4.51	8,651
2019-10-04	$4.51	$4.68	$4.50	$4.50	$4.50	13,878
2019-10-03	$4.53	$4.62	$4.50	$4.51	$4.51	8,167
2019-10-02	$4.60	$4.67	$4.50	$4.50	$4.50	18,682
2019-10-01	$4.60	$4.75	$4.57	$4.61	$4.61	28,876
2019-09-30	$4.74	$4.86	$4.63	$4.65	$4.65	30,164
2019-09-27	$4.68	$5.00	$4.54	$4.55	$4.55	6,119
2019-09-26	$4.52	$4.69	$4.45	$4.50	$4.50	13,737
2019-09-25	$4.53	$4.65	$4.53	$4.65	$4.65	1,968
2019-09-24	$4.53	$4.86	$4.45	$4.45	$4.45	31,268
2019-09-23	$4.11	$4.61	$4.11	$4.37	$4.37	8,914
2019-09-20	$4.17	$4.37	$4.16	$4.37	$4.37	10,021
2019-09-19	$4.28	$4.35	$3.96	$4.05	$4.05	29,728
2019-09-18	$4.04	$4.33	$4.04	$4.28	$4.28	38,811
2019-09-17	$4.36	$4.43	$3.91	$4.04	$4.04	63,372
2019-09-16	$4.35	$4.42	$4.34	$4.37	$4.37	23,614
2019-09-13	$4.37	$4.37	$4.30	$4.30	$4.30	7,410
2019-09-12	$4.42	$4.42	$4.38	$4.38	$4.38	5,850
2019-09-11	$4.35	$4.46	$4.27	$4.45	$4.45	20,977
2019-09-10	$4.38	$4.74	$4.30	$4.30	$4.30	16,919
2019-09-09	$4.21	$4.68	$4.21	$4.50	$4.50	29,184
2019-09-06	$4.34	$4.43	$4.19	$4.28	$4.28	19,786
2019-09-05	$4.36	$4.54	$4.36	$4.37	$4.37	20,522
2019-09-04	$4.58	$4.62	$4.40	$4.40	$4.40	5,687
2019-09-03	$4.50	$4.55	$4.39	$4.40	$4.40	10,665
2019-08-30	$4.76	$4.76	$4.55	$4.55	$4.55	13,707
2019-08-29	$4.44	$4.85	$4.44	$4.79	$4.79	20,088
2019-08-28	$4.62	$4.62	$4.37	$4.47	$4.47	7,392
2019-08-27	$4.92	$4.92	$4.65	$4.65	$4.65	3,140
2019-08-26	$4.63	$4.97	$4.63	$4.96	$4.96	86,437
2019-08-23	$4.63	$4.64	$4.18	$4.60	$4.60	11,082
2019-08-22	$4.68	$4.72	$4.62	$4.68	$4.68	1,950
2019-08-21	$4.74	$4.74	$4.64	$4.72	$4.72	5,093
2019-08-20	$4.61	$4.89	$4.52	$4.57	$4.57	18,796
2019-08-19	$4.52	$4.75	$4.48	$4.68	$4.68	13,149
2019-08-16	$4.94	$4.94	$4.50	$4.50	$4.50	50,957
2019-08-15	$5.18	$5.30	$4.90	$4.90	$4.90	20,954
2019-08-14	$5.20	$5.26	$5.06	$5.20	$5.20	4,786
2019-08-13	$5.52	$5.55	$5.45	$5.45	$5.45	1,868
2019-08-12	$5.42	$5.61	$5.26	$5.48	$5.48	3,905
2019-08-09	$5.77	$5.77	$5.20	$5.53	$5.53	25,830
2019-08-08	$5.84	$5.84	$5.50	$5.51	$5.51	4,164
2019-08-07	$5.76	$5.76	$5.59	$5.75	$5.75	4,448
2019-08-06	$5.93	$5.93	$5.80	$5.80	$5.80	1,958
2019-08-05	$5.80	$6.05	$5.63	$5.87	$5.87	13,314
2019-08-02	$5.95	$5.95	$5.50	$5.90	$5.90	10,451
2019-08-01	$5.89	$6.05	$5.76	$5.76	$5.76	6,310
2019-07-31	$6.00	$6.00	$5.93	$5.93	$5.93	6,735
2019-07-30	$5.94	$5.94	$5.85	$5.94	$5.94	2,463
2019-07-29	$5.84	$5.94	$5.81	$5.85	$5.85	3,269
2019-07-26	$6.02	$6.02	$5.87	$5.87	$5.87	2,126
2019-07-25	$5.92	$5.96	$5.86	$5.86	$5.86	2,244
2019-07-24	$5.91	$6.00	$5.85	$6.00	$6.00	6,749
2019-07-23	$5.98	$6.00	$5.88	$5.97	$5.97	6,209
2019-07-22	$5.85	$5.99	$5.80	$5.98	$5.98	6,472
2019-07-19	$5.75	$5.75	$5.75	$5.75	$5.75	158
2019-07-18	$5.77	$5.77	$5.50	$5.75	$5.75	3,568
2019-07-17	$5.83	$5.83	$5.83	$5.83	$5.83	315
2019-07-16	$5.77	$5.90	$5.77	$5.90	$5.90	2,715
2019-07-15	$5.79	$5.79	$5.79	$5.79	$5.79	147
2019-07-12	$5.82	$5.99	$5.75	$5.99	$5.99	8,479
2019-07-11	$5.78	$5.99	$5.78	$5.99	$5.99	10,904
2019-07-10	$5.80	$5.98	$5.75	$5.98	$5.98	16,263
2019-07-09	$5.69	$5.90	$5.69	$5.90	$5.90	2,715
2019-07-08	$5.68	$5.77	$5.55	$5.69	$5.69	6,473
2019-07-05	$5.56	$5.71	$5.56	$5.69	$5.69	741
2019-07-03	$5.87	$5.87	$5.55	$5.56	$5.56	3,268
2019-07-02	$5.85	$5.93	$5.55	$5.93	$5.93	9,706
2019-07-01	$5.92	$5.98	$5.87	$5.96	$5.96	11,860
2019-06-28	$5.45	$5.50	$5.45	$5.50	$5.50	4,407
2019-06-27	$5.52	$5.52	$5.31	$5.45	$5.45	6,112
2019-06-26	$5.36	$5.70	$5.36	$5.62	$5.62	5,929
2019-06-25	$5.86	$5.86	$5.86	$5.86	$5.86	1,077
2019-06-24	$5.99	$5.99	$5.87	$5.88	$5.88	4,004
2019-06-21	$5.80	$5.99	$5.80	$5.99	$5.99	2,743
2019-06-20	$5.85	$5.93	$5.73	$5.82	$5.82	10,852
2019-06-19	$5.92	$5.92	$5.75	$5.82	$5.82	693
2019-06-18	$5.80	$5.97	$5.74	$5.82	$5.82	5,964
2019-06-17	$5.96	$5.96	$5.63	$5.81	$5.81	7,197
2019-06-14	$5.81	$5.96	$5.80	$5.80	$5.80	6,938
2019-06-13	$5.93	$5.96	$5.63	$5.80	$5.80	8,603
2019-06-12	$5.60	$6.14	$5.49	$5.49	$5.49	15,190
2019-06-11	$5.08	$6.16	$5.08	$5.51	$5.51	50,763
2019-06-10	$5.68	$5.68	$5.02	$5.21	$5.21	14,206
2019-06-07	$5.09	$5.33	$5.09	$5.10	$5.10	11,984
2019-06-06	$5.00	$5.14	$4.90	$5.14	$5.14	37,075
2019-06-05	$5.80	$5.80	$4.92	$4.93	$4.93	88,056
2019-06-04	$5.52	$6.00	$5.51	$5.54	$5.54	8,486
2019-06-03	$5.19	$5.49	$5.19	$5.38	$5.38	18,327
2019-05-31	$5.72	$5.72	$5.01	$5.18	$5.18	54,408
2019-05-30	$5.75	$5.76	$5.50	$5.50	$5.50	38,543
2019-05-29	$5.75	$5.75	$5.75	$5.75	$5.75	581
2019-05-28	$5.77	$5.77	$5.57	$5.76	$5.76	15,649
2019-05-24	$5.85	$5.85	$5.75	$5.75	$5.75	1,869
2019-05-23	$5.75	$5.79	$5.75	$5.77	$5.77	7,056
2019-05-22	$5.86	$5.86	$5.75	$5.79	$5.79	3,577
2019-05-21	$5.79	$5.86	$5.75	$5.86	$5.86	2,238
2019-05-20	$5.86	$5.86	$5.86	$5.86	$5.86	324
2019-05-17	$5.79	$5.86	$5.79	$5.86	$5.86	654
2019-05-16	$5.81	$5.81	$5.81	$5.81	$5.81	27
2019-05-15	$5.80	$5.85	$5.77	$5.81	$5.81	34,274
2019-05-14	$5.87	$5.87	$5.85	$5.86	$5.86	896
2019-05-13	$5.68	$5.97	$5.68	$5.85	$5.85	5,478
2019-05-10	$5.85	$5.86	$5.69	$5.80	$5.80	938
2019-05-09	$5.75	$5.80	$5.74	$5.80	$5.80	5,174
2019-05-08	$5.69	$5.81	$5.67	$5.73	$5.73	9,815
2019-05-07	$5.73	$5.99	$5.73	$5.99	$5.99	1,645
2019-05-06	$5.99	$5.99	$5.64	$5.99	$5.99	797
2019-05-03	$5.99	$5.99	$5.99	$5.99	$5.99	100
2019-05-02	$5.99	$5.99	$5.72	$5.99	$5.99	13,442
2019-05-01	$5.96	$5.99	$5.85	$5.85	$5.85	1,708
2019-04-30	$5.66	$6.10	$5.65	$6.05	$6.05	10,831
2019-04-29	$5.51	$5.69	$5.51	$5.69	$5.69	1,558
2019-04-26	$5.68	$5.72	$5.50	$5.57	$5.57	16,409
2019-04-25	$5.64	$5.75	$5.64	$5.68	$5.68	15,340
2019-04-24	$5.63	$5.77	$5.61	$5.61	$5.61	33,999
2019-04-23	$5.65	$5.91	$5.61	$5.66	$5.66	30,155
2019-04-22	$5.81	$5.81	$5.80	$5.80	$5.80	1,563
2019-04-18	$5.91	$5.91	$5.91	$5.91	$5.91	479
2019-04-17	$5.53	$5.79	$5.53	$5.61	$5.61	22,323
2019-04-16	$5.70	$5.76	$5.53	$5.56	$5.56	51,887
2019-04-15	$5.70	$5.70	$5.61	$5.62	$5.62	6,201
2019-04-12	$5.78	$5.82	$5.78	$5.79	$5.79	2,189
2019-04-11	$5.85	$5.85	$5.85	$5.85	$5.85	1,366
2019-04-10	$5.85	$5.85	$5.81	$5.82	$5.82	1,702
2019-04-09	$6.01	$6.03	$5.82	$5.82	$5.82	1,549
2019-04-08	$5.90	$5.90	$5.75	$5.75	$5.75	1,229
2019-04-05	$5.52	$6.00	$5.52	$6.00	$6.00	5,523
2019-04-04	$5.93	$5.93	$5.15	$5.59	$5.59	27,085
2019-04-03	$5.94	$6.00	$5.90	$5.90	$5.90	1,801
2019-04-02	$5.94	$6.00	$5.90	$5.91	$5.91	2,523
2019-04-01	$6.04	$6.04	$5.93	$5.99	$5.99	1,991
2019-03-29	$5.84	$6.01	$5.84	$6.00	$6.00	2,973
2019-03-28	$6.03	$6.03	$5.75	$5.75	$5.75	684
2019-03-27	$6.12	$6.12	$5.94	$5.95	$5.95	4,105
2019-03-26	$6.28	$6.28	$6.12	$6.15	$6.15	3,248
2019-03-25	$6.16	$6.16	$6.16	$6.16	$6.16	155
2019-03-22	$6.16	$6.25	$6.15	$6.25	$6.25	1,403
2019-03-21	$6.14	$6.15	$6.14	$6.15	$6.15	1,492
2019-03-20	$6.70	$6.95	$6.29	$6.29	$6.29	4,120
2019-03-19	$6.35	$6.35	$6.35	$6.35	$6.35	58
2019-03-18	$6.36	$6.49	$6.35	$6.35	$6.35	2,629
2019-03-15	$6.21	$6.21	$6.21	$6.21	$6.21	88
2019-03-14	$6.15	$6.60	$6.15	$6.21	$6.21	20,662
2019-03-13	$5.69	$6.29	$5.68	$6.10	$6.10	26,375
2019-03-12	$5.52	$5.68	$5.51	$5.65	$5.65	10,846
2019-03-11	$5.50	$5.53	$5.48	$5.51	$5.51	9,889
2019-03-08	$5.52	$5.68	$5.27	$5.50	$5.50	16,825
2019-03-07	$5.84	$5.84	$5.50	$5.52	$5.52	76,253
2019-03-06	$5.72	$5.72	$5.50	$5.53	$5.53	9,173
2019-03-05	$5.60	$5.60	$5.58	$5.58	$5.58	8,427
2019-03-04	$5.64	$5.64	$5.64	$5.64	$5.64	147
2019-03-01	$5.70	$5.76	$5.58	$5.64	$5.64	2,169
2019-02-28	$5.63	$5.65	$5.63	$5.65	$5.65	418
2019-02-27	$5.60	$5.72	$5.60	$5.72	$5.72	1,570
2019-02-26	$5.64	$5.65	$5.60	$5.60	$5.60	2,170
2019-02-25	$5.58	$5.65	$5.58	$5.64	$5.64	12,805
2019-02-22	$5.62	$5.62	$5.57	$5.60	$5.60	17,903
2019-02-21	$5.60	$5.63	$5.60	$5.60	$5.60	2,277
2019-02-20	$5.71	$5.71	$5.60	$5.60	$5.60	36,711
2019-02-19	$5.63	$5.99	$5.60	$5.99	$5.99	24,691
2019-02-15	$5.67	$5.67	$5.60	$5.60	$5.60	11,266
2019-02-14	$5.63	$5.65	$5.60	$5.60	$5.60	6,795
2019-02-13	$5.62	$5.64	$5.61	$5.63	$5.63	15,525
2019-02-12	$5.70	$5.75	$5.67	$5.67	$5.67	3,091
2019-02-11	$5.66	$5.66	$5.65	$5.65	$5.65	1,086
2019-02-08	$5.67	$5.69	$5.65	$5.65	$5.65	912
2019-02-07	$5.65	$5.65	$5.65	$5.65	$5.65	192
2019-02-06	$5.65	$5.69	$5.65	$5.65	$5.65	2,426
2019-02-05	$5.74	$5.74	$5.65	$5.65	$5.65	12,069
2019-02-04	$5.74	$6.00	$5.70	$5.72	$5.72	22,412
2019-02-01	$5.75	$5.75	$5.63	$5.75	$5.75	2,058
2019-01-31	$5.81	$5.81	$5.81	$5.81	$5.81	626
2019-01-30	$5.75	$5.80	$5.71	$5.75	$5.75	3,628
2019-01-29	$5.77	$5.80	$5.55	$5.76	$5.76	20,976
2019-01-28	$5.77	$6.06	$5.77	$5.79	$5.79	16,917
2019-01-25	$5.79	$5.92	$5.77	$5.77	$5.77	32,853
2019-01-24	$5.83	$6.19	$5.72	$5.80	$5.80	18,830
2019-01-23	$5.82	$5.90	$5.82	$5.90	$5.90	8,235
2019-01-22	$5.80	$6.36	$5.80	$5.85	$5.85	19,788
2019-01-18	$5.75	$5.83	$5.75	$5.80	$5.80	32,196
2019-01-17	$5.70	$5.78	$5.70	$5.71	$5.71	7,598
2019-01-16	$5.78	$5.80	$5.70	$5.70	$5.70	15,094
2019-01-15	$5.64	$5.81	$5.64	$5.70	$5.70	20,319
2019-01-14	$5.72	$5.90	$5.60	$5.60	$5.60	18,102
2019-01-11	$5.58	$5.90	$5.58	$5.85	$5.85	14,417
2019-01-10	$5.96	$5.98	$5.55	$5.55	$5.55	5,039
2019-01-09	$5.76	$5.76	$5.76	$5.76	$5.76	218
2019-01-08	$5.76	$5.83	$5.75	$5.79	$5.79	4,376
2019-01-07	$5.90	$5.90	$5.76	$5.76	$5.76	2,926
2019-01-04	$5.55	$5.99	$5.55	$5.99	$5.99	58,905
2019-01-03	$5.81	$5.81	$5.51	$5.51	$5.51	630
2019-01-02	$5.65	$5.99	$5.60	$5.99	$5.99	4,646
2018-12-31	$5.57	$5.75	$5.57	$5.68	$5.68	4,407
2018-12-28	$5.39	$5.74	$5.38	$5.74	$5.74	12,527
2018-12-27	$5.78	$6.00	$5.40	$5.40	$5.40	11,289
2018-12-26	$5.87	$5.99	$5.85	$5.91	$5.91	14,905
2018-12-24	$5.95	$5.99	$5.82	$5.83	$5.83	17,018
2018-12-21	$5.95	$6.08	$5.95	$5.95	$5.95	17,129
2018-12-20	$6.17	$6.23	$5.95	$5.95	$5.95	4,412
2018-12-19	$5.98	$6.17	$5.95	$6.17	$6.17	4,123
2018-12-18	$5.99	$5.99	$5.95	$5.95	$5.95	4,429
2018-12-17	$5.99	$6.06	$5.96	$5.99	$5.99	3,485
2018-12-14	$6.21	$6.30	$5.96	$6.05	$6.05	101,163
2018-12-13	$6.13	$6.15	$6.01	$6.05	$6.05	9,331
2018-12-12	$6.19	$6.19	$6.11	$6.14	$6.14	2,489
2018-12-11	$6.20	$6.22	$6.05	$6.20	$6.20	10,806
2018-12-10	$6.06	$6.25	$6.06	$6.15	$6.15	6,670
2018-12-07	$6.30	$6.33	$6.05	$6.16	$6.16	8,530
2018-12-06	$6.20	$6.21	$6.15	$6.20	$6.20	9,480
2018-12-04	$6.24	$6.86	$6.24	$6.30	$6.30	3,825
2018-12-03	$6.65	$6.65	$6.26	$6.26	$6.26	1,113
2018-11-30	$6.49	$6.80	$6.42	$6.59	$6.59	2,202
2018-11-29	$6.38	$6.50	$6.32	$6.34	$6.34	4,442
2018-11-28	$6.34	$6.40	$6.23	$6.40	$6.40	9,087
2018-11-27	$6.14	$6.24	$6.14	$6.23	$6.23	10,914
2018-11-26	$6.50	$6.50	$5.73	$6.10	$6.10	148,971
2018-11-23	$6.37	$6.37	$6.37	$6.37	$6.37	1,011
2018-11-21	$6.30	$6.50	$6.30	$6.50	$6.50	11,500
2018-11-20	$6.50	$6.58	$6.25	$6.27	$6.27	33,899
2018-11-19	$6.77	$6.77	$6.41	$6.68	$6.68	14,351
2018-11-16	$6.65	$6.82	$6.55	$6.70	$6.70	22,517
2018-11-15	$6.73	$6.84	$6.71	$6.71	$6.71	9,583
2018-11-14	$6.93	$6.93	$6.70	$6.82	$6.82	16,075
2018-11-13	$7.01	$7.08	$6.86	$6.97	$6.97	9,679
2018-11-12	$7.10	$7.12	$7.02	$7.02	$7.02	15,357
2018-11-09	$7.19	$7.22	$7.19	$7.20	$7.20	8,747
2018-11-08	$7.18	$7.20	$7.15	$7.20	$7.20	4,748
2018-11-07	$7.15	$7.15	$7.15	$7.15	$7.15	2,585
2018-11-06	$7.15	$7.15	$7.15	$7.15	$7.15	83
2018-11-05	$7.10	$7.31	$7.10	$7.15	$7.15	968
2018-11-02	$7.23	$7.27	$7.15	$7.16	$7.16	3,216
2018-11-01	$7.24	$7.24	$7.24	$7.24	$7.24	554
2018-10-31	$7.50	$7.50	$7.10	$7.10	$7.10	3,741
2018-10-30	$7.33	$7.36	$7.25	$7.27	$7.27	7,103
2018-10-29	$7.51	$7.51	$7.26	$7.28	$7.28	3,566
2018-10-26	$7.57	$7.57	$7.26	$7.26	$7.26	4,149
2018-10-25	$7.77	$7.79	$7.29	$7.30	$7.30	11,701
2018-10-24	$7.31	$7.45	$7.31	$7.37	$7.37	5,664
2018-10-23	$7.56	$7.56	$7.30	$7.32	$7.32	4,347
2018-10-22	$7.60	$7.75	$7.56	$7.64	$7.64	2,237
2018-10-19	$7.80	$7.80	$7.51	$7.54	$7.54	3,036
2018-10-18	$7.83	$7.83	$7.45	$7.79	$7.79	13,712
2018-10-17	$8.00	$8.01	$7.51	$7.73	$7.73	36,364
2018-10-16	$7.19	$7.27	$6.79	$7.27	$7.27	41,261
2018-10-15	$7.22	$7.24	$6.85	$7.07	$7.07	10,952
2018-10-12	$7.27	$7.32	$7.20	$7.28	$7.28	7,220
2018-10-11	$7.28	$7.32	$7.17	$7.24	$7.24	13,048
2018-10-10	$7.30	$7.38	$7.20	$7.20	$7.20	16,046
2018-10-09	$7.26	$7.32	$7.20	$7.20	$7.20	5,553
2018-10-08	$7.35	$7.35	$7.01	$7.01	$7.01	1,870
2018-10-05	$7.30	$7.34	$7.30	$7.30	$7.30	3,790
2018-10-04	$7.26	$7.29	$7.17	$7.24	$7.24	3,042
2018-10-03	$7.19	$7.35	$7.19	$7.34	$7.34	7,452
2018-10-02	$7.40	$7.40	$7.10	$7.39	$7.39	30,612
2018-10-01	$7.56	$7.70	$7.56	$7.69	$7.69	547
2018-09-28	$7.40	$7.75	$7.35	$7.35	$7.35	2,174
2018-09-27	$7.66	$7.66	$7.45	$7.45	$7.45	2,844
2018-09-26	$7.45	$7.45	$7.35	$7.35	$7.35	4,953
2018-09-25	$7.60	$7.60	$7.35	$7.35	$7.35	21,567
2018-09-24	$7.40	$7.61	$7.40	$7.57	$7.57	8,656
2018-09-21	$7.55	$7.55	$7.45	$7.50	$7.50	9,863
2018-09-20	$7.45	$7.70	$7.45	$7.51	$7.51	1,443
2018-09-19	$7.45	$7.45	$7.45	$7.45	$7.45	393
2018-09-18	$7.45	$7.50	$7.45	$7.50	$7.50	1,311
2018-09-17	$7.65	$7.65	$7.45	$7.45	$7.45	2,017
2018-09-14	$7.50	$7.65	$7.50	$7.50	$7.50	1,228
2018-09-13	$7.50	$7.65	$7.50	$7.55	$7.55	671
2018-09-12	$7.45	$7.70	$7.45	$7.69	$7.69	1,355
2018-09-11	$7.80	$7.80	$7.45	$7.45	$7.45	1,457
2018-09-10	$7.45	$7.50	$7.45	$7.50	$7.50	708
2018-09-07	$7.70	$7.70	$7.45	$7.55	$7.55	612
2018-09-06	$7.52	$7.63	$7.50	$7.50	$7.50	3,187
2018-09-05	$7.60	$7.70	$7.60	$7.70	$7.70	4,991
2018-09-04	$7.55	$7.70	$7.55	$7.60	$7.60	7,004
2018-08-31	$7.40	$7.60	$7.40	$7.60	$7.60	1,157
2018-08-30	$7.67	$7.70	$7.60	$7.60	$7.60	25,852
2018-08-29	$7.55	$7.80	$7.55	$7.80	$7.80	789
2018-08-28	$7.70	$7.70	$7.65	$7.65	$7.65	2,732
2018-08-27	$7.70	$7.80	$7.70	$7.70	$7.70	8,365
2018-08-24	$7.65	$7.65	$7.62	$7.65	$7.65	638
2018-08-23	$7.65	$7.65	$7.65	$7.65	$7.65	270
2018-08-22	$7.80	$7.80	$7.62	$7.62	$7.62	608
2018-08-21	$7.70	$7.70	$7.60	$7.60	$7.60	531
2018-08-20	$7.68	$7.68	$7.68	$7.68	$7.68	343
2018-08-17	$7.58	$7.75	$7.58	$7.60	$7.60	1,510
2018-08-16	$7.62	$7.62	$7.62	$7.62	$7.62	1,059
2018-08-15	$7.75	$7.75	$7.64	$7.68	$7.68	1,729
2018-08-14	$7.75	$7.75	$7.70	$7.70	$7.70	906
2018-08-13	$7.75	$7.75	$7.75	$7.75	$7.75	51
2018-08-10	$7.75	$7.75	$7.75	$7.75	$7.75	154
2018-08-09	$7.55	$7.70	$7.55	$7.70	$7.70	714
2018-08-08	$7.80	$7.80	$7.80	$7.80	$7.80	615
2018-08-07	$7.85	$7.85	$7.85	$7.85	$7.85	1,205
2018-08-06	$7.77	$7.99	$7.70	$7.85	$7.85	3,952
2018-08-03	$7.80	$7.85	$7.50	$7.71	$7.71	6,477
2018-08-02	$7.80	$7.80	$7.75	$7.80	$7.80	2,663
2018-08-01	$7.99	$7.99	$7.80	$7.80	$7.80	2,731
2018-07-31	$8.01	$8.01	$7.75	$7.80	$7.80	3,755
2018-07-30	$7.65	$7.85	$7.65	$7.75	$7.75	3,871
2018-07-27	$7.80	$7.80	$7.78	$7.80	$7.80	2,614
2018-07-26	$7.80	$7.80	$7.50	$7.60	$7.60	7,579
2018-07-25	$7.75	$7.75	$7.74	$7.75	$7.75	592
2018-07-24	$7.80	$7.80	$7.55	$7.60	$7.60	2,455
2018-07-23	$7.84	$7.84	$7.84	$7.84	$7.84	101
2018-07-20	$7.75	$7.89	$7.75	$7.84	$7.84	1,652
2018-07-19	$7.75	$8.05	$7.75	$7.90	$7.90	2,097
2018-07-18	$7.77	$7.80	$7.70	$7.80	$7.80	1,957
2018-07-17	$7.85	$7.85	$7.75	$7.75	$7.75	5,815
2018-07-16	$7.50	$7.92	$7.50	$7.92	$7.92	493
2018-07-13	$7.69	$7.78	$7.67	$7.78	$7.78	2,046
2018-07-12	$7.59	$7.60	$7.59	$7.60	$7.60	820
2018-07-11	$7.40	$7.74	$7.40	$7.60	$7.60	7,856
2018-07-10	$7.74	$7.80	$7.55	$7.55	$7.55	982
2018-07-09	$7.80	$7.80	$7.80	$7.80	$7.80	2,789
2018-07-06	$7.57	$7.57	$7.57	$7.57	$7.57	222
2018-07-05	$7.54	$7.60	$7.52	$7.60	$7.60	1,049
2018-07-03	$7.60	$7.60	$7.60	$7.60	$7.60	23
2018-07-02	$7.51	$7.60	$7.51	$7.60	$7.60	1,635
2018-06-29	$7.70	$7.83	$7.70	$7.80	$7.80	933
2018-06-28	$7.65	$7.80	$7.61	$7.80	$7.80	7,130
2018-06-27	$7.68	$7.75	$7.50	$7.65	$7.65	12,965
2018-06-26	$7.90	$7.90	$7.73	$7.73	$7.73	952
2018-06-25	$7.70	$7.70	$7.70	$7.70	$7.70	105
2018-06-22	$7.90	$7.90	$7.56	$7.70	$7.70	5,947
2018-06-21	$7.65	$7.70	$7.65	$7.70	$7.70	5,608
2018-06-20	$7.70	$7.70	$7.68	$7.70	$7.70	668
2018-06-19	$7.95	$7.95	$7.60	$7.60	$7.60	9,355
2018-06-18	$7.83	$7.83	$7.63	$7.70	$7.70	10,297
2018-06-15	$7.79	$7.79	$7.70	$7.70	$7.70	8,929
2018-06-14	$7.60	$7.70	$7.54	$7.68	$7.68	7,254
2018-06-13	$7.75	$7.75	$7.55	$7.65	$7.65	11,196
2018-06-12	$7.55	$7.75	$7.35	$7.75	$7.75	17,648
2018-06-11	$7.30	$7.55	$7.30	$7.55	$7.55	2,210
2018-06-08	$7.50	$7.60	$7.35	$7.35	$7.35	7,028
2018-06-07	$7.45	$7.55	$7.40	$7.50	$7.50	28,643
2018-06-06	$7.60	$7.73	$7.42	$7.45	$7.45	7,660
2018-06-05	$7.60	$7.95	$7.55	$7.70	$7.70	4,885
2018-06-04	$7.50	$7.55	$7.46	$7.55	$7.55	2,526
2018-06-01	$7.44	$7.45	$7.35	$7.35	$7.35	1,337
2018-05-31	$7.55	$7.62	$7.30	$7.30	$7.30	5,045
2018-05-30	$7.64	$7.70	$7.50	$7.55	$7.55	3,366
2018-05-29	$7.65	$7.65	$7.37	$7.60	$7.60	3,244
2018-05-25	$7.60	$7.70	$7.60	$7.70	$7.70	494
2018-05-24	$7.55	$7.60	$7.55	$7.60	$7.60	1,502
2018-05-23	$7.70	$7.70	$7.30	$7.45	$7.45	15,996
2018-05-22	$7.75	$7.84	$7.75	$7.75	$7.75	4,321
2018-05-21	$7.90	$7.90	$7.85	$7.85	$7.85	1,820
2018-05-18	$7.85	$7.86	$7.75	$7.80	$7.80	5,899
2018-05-17	$7.80	$7.85	$7.70	$7.82	$7.82	23,324
2018-05-16	$7.85	$7.90	$7.80	$7.80	$7.80	1,384
2018-05-15	$7.86	$7.86	$7.80	$7.85	$7.85	5,043
2018-05-14	$7.90	$7.97	$7.50	$7.90	$7.90	23,583
2018-05-11	$8.00	$8.00	$7.90	$7.90	$7.90	19,529
2018-05-10	$7.40	$7.85	$7.40	$7.85	$7.85	10,634
2018-05-09	$7.50	$7.60	$7.30	$7.45	$7.45	21,168
2018-05-08	$7.40	$7.45	$7.35	$7.40	$7.40	12,515
2018-05-07	$7.40	$7.45	$7.31	$7.45	$7.45	47,844
2018-05-04	$7.45	$7.45	$7.25	$7.25	$7.25	8,893
2018-05-03	$7.40	$7.45	$7.40	$7.41	$7.41	2,444
2018-05-02	$7.40	$7.63	$7.40	$7.50	$7.50	13,022
2018-05-01	$7.35	$7.40	$7.10	$7.40	$7.40	15,779
2018-04-30	$7.25	$7.55	$7.23	$7.30	$7.30	20,339
2018-04-27	$7.35	$7.55	$7.30	$7.32	$7.32	19,783
2018-04-26	$7.50	$7.50	$7.22	$7.45	$7.45	16,907
2018-04-25	$7.35	$7.40	$7.35	$7.40	$7.40	879
2018-04-24	$7.50	$7.50	$7.40	$7.40	$7.40	1,332
2018-04-23	$7.45	$7.63	$7.45	$7.62	$7.62	598
2018-04-20	$7.52	$7.60	$7.50	$7.50	$7.50	1,107
2018-04-19	$7.55	$7.65	$7.55	$7.65	$7.65	428
2018-04-18	$7.55	$7.65	$7.50	$7.50	$7.50	19,417
2018-04-17	$7.35	$7.65	$7.35	$7.60	$7.60	4,848
2018-04-16	$7.20	$7.50	$7.20	$7.40	$7.40	17,914
2018-04-13	$7.25	$7.30	$7.15	$7.25	$7.25	17,317
2018-04-12	$7.25	$7.35	$7.25	$7.30	$7.30	15,189
2018-04-11	$7.20	$7.35	$7.20	$7.35	$7.35	3,096
2018-04-10	$7.10	$7.35	$7.10	$7.33	$7.33	6,554
2018-04-09	$7.15	$7.18	$7.05	$7.16	$7.16	3,503
2018-04-06	$7.15	$7.20	$7.14	$7.18	$7.18	5,659
2018-04-05	$7.25	$7.25	$7.10	$7.10	$7.10	4,694
2018-04-04	$7.20	$7.29	$7.20	$7.20	$7.20	1,585
2018-04-03	$7.10	$7.40	$7.00	$7.30	$7.30	15,792
2018-04-02	$7.00	$7.15	$6.95	$6.97	$6.97	5,783
2018-03-29	$7.15	$7.15	$7.00	$7.10	$7.10	24,214
2018-03-28	$7.35	$7.35	$7.08	$7.25	$7.25	35,777
2018-03-27	$7.40	$7.40	$7.25	$7.25	$7.25	2,179
2018-03-26	$7.60	$7.60	$7.35	$7.45	$7.45	4,515
2018-03-23	$7.40	$7.40	$7.30	$7.40	$7.40	11,198
2018-03-22	$7.30	$7.30	$7.30	$7.30	$7.30	262
2018-03-21	$7.40	$7.40	$7.40	$7.40	$7.40	1,578
2018-03-20	$7.45	$7.50	$7.40	$7.40	$7.40	5,216
2018-03-19	$7.51	$7.55	$7.38	$7.45	$7.45	3,178
2018-03-16	$7.60	$7.60	$7.45	$7.48	$7.48	5,303
2018-03-15	$7.62	$7.70	$7.60	$7.60	$7.60	6,409
2018-03-14	$7.44	$7.50	$7.44	$7.50	$7.50	63,846
2018-03-13	$7.30	$7.51	$7.30	$7.51	$7.51	2,972
2018-03-12	$7.30	$7.30	$7.25	$7.30	$7.30	3,212
2018-03-09	$7.65	$7.65	$7.15	$7.20	$7.20	14,604
2018-03-08	$7.30	$7.60	$7.25	$7.55	$7.55	37,692
2018-03-07	$7.45	$7.45	$7.25	$7.25	$7.25	1,104
2018-03-06	$7.25	$7.25	$7.05	$7.25	$7.25	7,343
2018-03-05	$7.15	$7.40	$7.15	$7.35	$7.35	1,359
2018-03-02	$7.34	$7.40	$7.10	$7.30	$7.30	3,633
2018-03-01	$7.30	$7.30	$7.30	$7.30	$7.30	56
2018-02-28	$7.33	$7.35	$7.30	$7.30	$7.30	5,244
2018-02-27	$7.15	$7.30	$7.15	$7.30	$7.30	1,355
2018-02-26	$7.20	$7.20	$7.20	$7.20	$7.20	303
2018-02-23	$7.25	$7.25	$7.25	$7.25	$7.25	77
2018-02-22	$7.05	$7.30	$7.05	$7.25	$7.25	14,881
2018-02-21	$7.26	$7.35	$7.05	$7.10	$7.10	14,736
2018-02-20	$7.50	$7.55	$7.30	$7.30	$7.30	5,427
2018-02-16	$7.50	$7.55	$7.50	$7.53	$7.53	6,372
2018-02-15	$7.55	$7.60	$7.55	$7.55	$7.55	731
2018-02-14	$7.80	$8.40	$7.25	$7.50	$7.50	15,892
2018-02-13	$7.45	$7.75	$7.35	$7.65	$7.65	21,569
2018-02-12	$7.35	$7.35	$7.35	$7.35	$7.35	458
2018-02-09	$7.28	$7.40	$7.28	$7.35	$7.35	1,081
2018-02-08	$7.10	$7.40	$6.79	$7.40	$7.40	1,705
2018-02-07	$7.40	$7.40	$7.34	$7.35	$7.35	1,402
2018-02-06	$7.30	$7.32	$7.30	$7.31	$7.31	836
2018-02-05	$7.30	$7.45	$7.30	$7.35	$7.35	6,373
2018-02-02	$7.45	$7.45	$7.30	$7.35	$7.35	547
2018-02-01	$7.22	$7.22	$7.22	$7.22	$7.22	1,714
2018-01-31	$7.40	$7.45	$7.40	$7.45	$7.45	7,869
2018-01-30	$7.30	$7.37	$7.30	$7.35	$7.35	816
2018-01-29	$7.30	$7.40	$7.30	$7.35	$7.35	10,920
2018-01-26	$7.20	$7.35	$7.18	$7.35	$7.35	12,409
2018-01-25	$7.40	$7.40	$7.20	$7.35	$7.35	21,638
2018-01-24	$7.40	$7.42	$7.37	$7.37	$7.37	1,902
2018-01-23	$7.37	$7.45	$7.37	$7.45	$7.45	651
2018-01-22	$7.45	$7.75	$7.37	$7.40	$7.40	5,310
2018-01-19	$7.40	$7.54	$7.40	$7.54	$7.54	585
2018-01-18	$7.55	$7.63	$7.30	$7.40	$7.40	3,273
2018-01-17	$7.35	$7.55	$7.35	$7.45	$7.45	9,604
2018-01-16	$7.35	$7.45	$7.35	$7.40	$7.40	7,716
2018-01-12	$7.15	$7.40	$7.15	$7.25	$7.25	20,509
2018-01-11	$7.25	$7.30	$7.00	$7.25	$7.25	13,165
2018-01-10	$7.35	$7.45	$7.15	$7.35	$7.35	23,768
2018-01-09	$7.55	$7.55	$7.40	$7.40	$7.40	938
2018-01-08	$7.55	$7.60	$7.55	$7.55	$7.55	1,931
2018-01-05	$7.40	$7.55	$7.40	$7.45	$7.45	3,308
2018-01-04	$7.45	$7.45	$7.35	$7.45	$7.45	6,594
2018-01-03	$7.60	$7.80	$7.53	$7.80	$7.80	826
2018-01-02	$7.65	$7.80	$7.60	$7.60	$7.60	725
2017-12-29	$7.65	$7.80	$7.60	$7.75	$7.75	14,206
2017-12-28	$7.80	$7.80	$7.45	$7.65	$7.65	9,984
2017-12-27	$7.70	$7.75	$7.60	$7.70	$7.70	2,473
2017-12-26	$7.60	$7.62	$7.60	$7.60	$7.60	1,421
2017-12-22	$7.50	$7.75	$7.50	$7.75	$7.75	1,180
2017-12-21	$7.55	$7.55	$7.33	$7.44	$7.44	3,624
2017-12-20	$7.60	$7.75	$7.56	$7.56	$7.56	4,224
2017-12-19	$7.40	$7.60	$7.40	$7.50	$7.50	697
2017-12-18	$7.60	$7.60	$7.60	$7.60	$7.60	637
2017-12-15	$7.74	$7.74	$7.59	$7.67	$7.67	2,588
2017-12-14	$7.65	$7.80	$7.65	$7.80	$7.80	2,308
2017-12-13	$7.65	$7.70	$7.65	$7.70	$7.70	1,452
2017-12-12	$7.45	$7.60	$7.40	$7.55	$7.55	7,612
2017-12-11	$7.40	$7.40	$7.30	$7.30	$7.30	8,414
2017-12-08	$7.42	$7.65	$7.42	$7.55	$7.55	3,201
2017-12-07	$7.40	$7.45	$7.40	$7.45	$7.45	15,768
2017-12-06	$7.50	$7.50	$7.45	$7.45	$7.45	2,618
2017-12-05	$7.55	$7.55	$7.45	$7.50	$7.50	3,431
2017-12-04	$7.55	$7.55	$7.40	$7.50	$7.50	2,911
2017-12-01	$7.45	$7.50	$7.45	$7.50	$7.50	565
2017-11-30	$7.45	$7.60	$7.40	$7.40	$7.40	1,361
2017-11-29	$7.60	$7.60	$7.35	$7.50	$7.50	8,495
2017-11-28	$7.45	$7.70	$7.45	$7.55	$7.55	877
2017-11-27	$7.50	$7.60	$7.45	$7.45	$7.45	2,341
2017-11-24	$7.55	$7.60	$7.55	$7.60	$7.60	464
2017-11-22	$7.50	$7.53	$7.50	$7.50	$7.50	1,747
2017-11-21	$7.70	$7.75	$7.50	$7.50	$7.50	1,234
2017-11-20	$7.55	$7.60	$7.55	$7.60	$7.60	2,938
2017-11-17	$7.40	$7.68	$7.40	$7.40	$7.40	18,392
2017-11-16	$7.30	$7.53	$7.27	$7.50	$7.50	6,884
2017-11-15	$7.35	$7.49	$7.30	$7.30	$7.30	18,831
2017-11-14	$7.40	$7.50	$7.40	$7.40	$7.40	20,566
2017-11-13	$7.55	$7.55	$7.40	$7.45	$7.45	11,947
2017-11-10	$7.30	$7.65	$7.29	$7.55	$7.55	11,405
2017-11-09	$7.44	$7.50	$7.20	$7.25	$7.25	22,465
2017-11-08	$7.35	$7.40	$7.35	$7.35	$7.35	4,997
2017-11-07	$7.43	$7.45	$7.32	$7.40	$7.40	7,538
2017-11-06	$7.40	$7.45	$7.30	$7.45	$7.45	13,302
2017-11-03	$7.48	$7.60	$7.40	$7.55	$7.55	6,002
2017-11-02	$7.54	$7.60	$7.05	$7.50	$7.50	28,881
2017-11-01	$7.84	$7.85	$7.65	$7.85	$7.85	13,960
2017-10-31	$7.80	$7.85	$7.80	$7.85	$7.85	1,068
2017-10-30	$7.95	$7.95	$7.95	$7.95	$7.95	15
2017-10-27	$7.95	$7.95	$7.95	$7.95	$7.95	4,988
2017-10-26	$7.90	$7.95	$7.90	$7.95	$7.95	275
2017-10-25	$7.85	$7.95	$7.85	$7.95	$7.95	1,867
2017-10-24	$7.90	$7.95	$7.85	$7.95	$7.95	3,574
2017-10-23	$7.90	$7.90	$7.85	$7.90	$7.90	1,779
2017-10-20	$7.95	$8.05	$7.85	$7.85	$7.85	7,725
2017-10-19	$7.65	$8.05	$7.00	$7.95	$7.95	25,033
2017-10-18	$8.05	$8.05	$7.85	$7.85	$7.85	2,996
2017-10-17	$7.90	$7.98	$7.90	$7.95	$7.95	4,279
2017-10-16	$8.09	$8.10	$8.05	$8.05	$8.05	3,144
2017-10-13	$7.97	$8.10	$7.90	$8.00	$8.00	9,007
2017-10-12	$7.95	$8.18	$7.95	$8.10	$8.10	3,307
2017-10-11	$8.10	$8.10	$8.05	$8.10	$8.10	6,832
2017-10-10	$8.10	$8.13	$7.90	$7.90	$7.90	1,199
2017-10-09	$8.05	$8.10	$8.04	$8.10	$8.10	2,007
2017-10-06	$8.14	$8.40	$8.05	$8.40	$8.40	1,829
2017-10-05	$8.45	$8.45	$8.45	$8.45	$8.45	84
2017-10-04	$8.00	$8.45	$8.00	$8.45	$8.45	5,827
2017-10-03	$8.00	$8.15	$7.95	$7.95	$7.95	8,167
2017-10-02	$7.75	$8.00	$7.75	$8.00	$8.00	11,816
2017-09-29	$7.80	$7.85	$7.55	$7.85	$7.85	19,091
2017-09-28	$7.85	$7.92	$7.85	$7.85	$7.85	5,432
2017-09-27	$7.80	$7.85	$7.80	$7.85	$7.85	1,085
2017-09-26	$8.00	$8.02	$8.00	$8.00	$8.00	3,046
2017-09-25	$8.00	$8.05	$8.00	$8.00	$8.00	1,595
2017-09-22	$8.15	$8.15	$8.14	$8.15	$8.15	1,021
2017-09-21	$8.14	$8.14	$8.05	$8.05	$8.05	1,680
2017-09-20	$8.15	$8.22	$8.05	$8.05	$8.05	1,401
2017-09-19	$8.15	$8.40	$8.10	$8.10	$8.10	4,226
2017-09-18	$8.40	$8.40	$8.40	$8.40	$8.40	42
2017-09-15	$8.35	$8.75	$8.15	$8.40	$8.40	12,443
2017-09-14	$8.25	$8.30	$8.25	$8.30	$8.30	4,621
2017-09-13	$8.20	$8.30	$8.20	$8.30	$8.30	3,268
2017-09-12	$8.10	$8.10	$8.10	$8.10	$8.10	153
2017-09-11	$8.19	$8.19	$8.19	$8.19	$8.19	1,119
2017-09-08	$8.10	$8.14	$8.10	$8.10	$8.10	8,755
2017-09-07	$8.15	$8.15	$8.10	$8.10	$8.10	808
2017-09-06	$8.15	$8.29	$8.15	$8.20	$8.20	2,696
2017-09-05	$8.20	$8.26	$8.20	$8.25	$8.25	901
2017-09-01	$8.20	$8.35	$8.20	$8.30	$8.30	6,826
2017-08-31	$8.25	$8.35	$8.20	$8.25	$8.25	15,511
2017-08-30	$8.30	$8.35	$8.15	$8.25	$8.25	8,628
2017-08-29	$8.35	$8.55	$8.00	$8.30	$8.30	27,061
2017-08-28	$8.30	$8.35	$8.25	$8.25	$8.25	2,709
2017-08-25	$8.35	$8.35	$8.35	$8.35	$8.35	204
2017-08-24	$8.26	$8.26	$8.25	$8.25	$8.25	2,123
2017-08-23	$8.35	$8.35	$8.35	$8.35	$8.35	538
2017-08-22	$8.05	$8.15	$7.98	$8.15	$8.15	2,022
2017-08-21	$8.05	$8.10	$8.05	$8.10	$8.10	432
2017-08-18	$8.40	$8.40	$8.25	$8.30	$8.30	5,894
2017-08-17	$8.50	$8.50	$8.35	$8.35	$8.35	2,145
2017-08-16	$8.55	$8.60	$8.53	$8.55	$8.55	1,713
2017-08-15	$8.43	$8.55	$8.43	$8.55	$8.55	3,717
2017-08-14	$8.35	$8.65	$8.35	$8.50	$8.50	5,520
2017-08-11	$8.40	$8.40	$8.30	$8.40	$8.40	2,984
2017-08-10	$8.35	$8.40	$8.20	$8.40	$8.40	12,054
2017-08-09	$8.55	$8.55	$8.35	$8.40	$8.40	1,580
2017-08-08	$8.45	$8.50	$8.40	$8.50	$8.50	13,232
2017-08-07	$8.45	$8.50	$8.05	$8.40	$8.40	33,926
2017-08-04	$8.35	$8.45	$8.35	$8.35	$8.35	8,281
2017-08-03	$8.70	$8.70	$8.45	$8.45	$8.45	5,208
2017-08-02	$8.70	$8.80	$8.70	$8.80	$8.80	825
2017-08-01	$8.76	$8.76	$8.75	$8.75	$8.75	1,436
2017-07-31	$8.85	$8.85	$8.70	$8.85	$8.85	1,406
2017-07-28	$8.85	$8.85	$8.85	$8.85	$8.85	220
2017-07-27	$8.65	$8.90	$8.65	$8.90	$8.90	29,454
2017-07-26	$8.55	$8.60	$8.55	$8.60	$8.60	553
2017-07-25	$8.60	$8.65	$8.45	$8.45	$8.45	4,018
2017-07-24	$8.65	$8.65	$8.55	$8.65	$8.65	1,809
2017-07-21	$8.62	$8.65	$8.55	$8.60	$8.60	7,896
2017-07-20	$8.65	$8.65	$8.65	$8.65	$8.65	85
2017-07-19	$8.65	$8.65	$8.65	$8.65	$8.65	386
2017-07-18	$8.75	$8.75	$8.55	$8.65	$8.65	2,639
2017-07-17	$8.90	$8.90	$8.90	$8.90	$8.90	253
2017-07-14	$9.00	$9.00	$9.00	$9.00	$9.00	421
2017-07-13	$8.75	$8.85	$8.50	$8.80	$8.80	15,210
2017-07-12	$8.80	$8.85	$8.80	$8.80	$8.80	2,786
2017-07-11	$8.80	$8.85	$8.75	$8.75	$8.75	10,889
2017-07-10	$8.80	$8.85	$8.80	$8.85	$8.85	5,550
2017-07-07	$8.90	$9.05	$8.85	$8.90	$8.90	6,721
2017-07-06	$8.85	$8.95	$8.85	$8.95	$8.95	16,243
2017-07-05	$8.93	$9.00	$8.68	$8.90	$8.90	7,749
2017-07-03	$8.90	$8.90	$8.90	$8.90	$8.90	388
2017-06-30	$8.95	$8.95	$8.65	$8.90	$8.90	5,678
2017-06-29	$8.65	$9.00	$8.65	$8.99	$8.99	25,800
2017-06-28	$8.90	$8.90	$8.65	$8.65	$8.65	3,030
2017-06-27	$8.78	$8.84	$8.78	$8.84	$8.84	717
2017-06-26	$8.85	$8.85	$8.80	$8.80	$8.80	1,661
2017-06-23	$8.75	$8.90	$8.75	$8.90	$8.90	2,636
2017-06-22	$8.79	$8.85	$8.75	$8.80	$8.80	12,340
2017-06-21	$8.55	$8.80	$8.55	$8.80	$8.80	6,570
2017-06-20	$8.45	$8.55	$8.20	$8.55	$8.55	12,407
2017-06-19	$8.25	$8.35	$8.20	$8.25	$8.25	6,462
2017-06-16	$8.20	$8.30	$8.18	$8.25	$8.25	11,495
2017-06-15	$8.20	$8.43	$8.20	$8.34	$8.34	9,894
2017-06-14	$8.15	$8.30	$8.15	$8.30	$8.30	9,767
2017-06-13	$8.33	$8.40	$8.30	$8.30	$8.30	3,588
2017-06-12	$8.25	$8.40	$8.25	$8.40	$8.40	892
2017-06-09	$8.31	$8.31	$8.15	$8.30	$8.30	16,940
2017-06-08	$8.49	$8.50	$8.30	$8.30	$8.30	11,139
2017-06-07	$8.55	$8.56	$8.40	$8.40	$8.40	9,334
2017-06-06	$8.50	$8.65	$8.50	$8.55	$8.55	4,939
2017-06-05	$8.50	$8.55	$8.50	$8.55	$8.55	667
2017-06-02	$8.50	$8.50	$8.50	$8.50	$8.50	1,186
2017-06-01	$8.45	$8.50	$8.45	$8.50	$8.50	6,474
2017-05-31	$8.30	$8.50	$8.30	$8.50	$8.50	10,722
2017-05-30	$8.35	$8.35	$8.25	$8.30	$8.30	1,735
2017-05-26	$8.21	$8.21	$8.05	$8.05	$8.05	4,447
2017-05-25	$8.30	$8.50	$8.10	$8.10	$8.10	2,168
2017-05-24	$8.30	$8.49	$8.15	$8.35	$8.35	1,034
2017-05-23	$8.50	$8.59	$8.15	$8.20	$8.20	3,567
2017-05-22	$8.41	$8.75	$8.35	$8.35	$8.35	2,698
2017-05-19	$8.50	$8.75	$8.40	$8.75	$8.75	1,587
2017-05-18	$8.75	$8.75	$8.70	$8.75	$8.75	18,082
2017-05-17	$8.75	$8.75	$8.75	$8.75	$8.75	1,675
2017-05-16	$8.80	$8.80	$8.70	$8.80	$8.80	1,482
2017-05-15	$8.65	$8.80	$8.60	$8.80	$8.80	15,550
2017-05-12	$8.48	$8.65	$8.37	$8.65	$8.65	10,000
2017-05-11	$8.45	$8.70	$8.45	$8.70	$8.70	4,600
2017-05-10	$8.15	$8.75	$8.15	$8.60	$8.60	17,300
2017-05-09	$7.80	$8.30	$7.80	$8.30	$8.30	14,400
2017-05-08	$8.30	$8.35	$7.85	$7.85	$7.85	4,500
2017-05-05	$8.53	$8.75	$8.50	$8.50	$8.50	1,200
2017-05-04	$8.85	$8.85	$8.25	$8.60	$8.60	2,900
2017-05-03	$8.85	$8.85	$7.72	$8.85	$8.85	6,700
2017-05-02	$8.63	$8.85	$8.55	$8.85	$8.85	19,300
2017-05-01	$8.77	$8.86	$8.75	$8.75	$8.75	6,400
2017-04-28	$8.90	$8.90	$8.70	$8.70	$8.70	2,300
2017-04-27	$8.90	$8.90	$8.85	$8.85	$8.85	2,700
2017-04-26	$8.65	$8.80	$8.63	$8.80	$8.80	18,300
2017-04-25	$8.70	$8.70	$8.55	$8.65	$8.65	22,400
2017-04-24	$8.45	$8.75	$8.35	$8.45	$8.45	32,100
2017-04-21	$8.25	$8.35	$8.20	$8.30	$8.30	18,900
2017-04-20	$7.95	$8.40	$7.95	$8.38	$8.38	17,400
2017-04-19	$7.99	$8.10	$7.90	$7.95	$7.95	19,100
2017-04-18	$8.10	$8.15	$7.85	$7.85	$7.85	8,300
2017-04-17	$8.10	$8.15	$8.00	$8.10	$8.10	10,900
2017-04-13	$8.00	$8.10	$7.87	$8.00	$8.00	14,900
2017-04-12	$8.10	$8.10	$7.95	$8.05	$8.05	4,500
2017-04-11	$8.20	$8.20	$8.05	$8.05	$8.05	5,200
2017-04-10	$8.10	$8.20	$8.10	$8.17	$8.17	17,600
2017-04-07	$8.30	$8.30	$8.20	$8.20	$8.20	9,800
2017-04-06	$8.20	$8.30	$8.20	$8.20	$8.20	2,700
2017-04-05	$8.20	$8.25	$8.20	$8.20	$8.20	3,600
2017-04-04	$8.15	$8.25	$8.10	$8.20	$8.20	5,700
2017-04-03	$8.10	$8.30	$8.10	$8.15	$8.15	14,700
2017-03-31	$8.25	$8.30	$8.15	$8.20	$8.20	13,800
2017-03-30	$8.10	$8.25	$8.10	$8.20	$8.20	14,200
2017-03-29	$8.15	$8.25	$8.02	$8.10	$8.10	31,100
2017-03-28	$8.05	$8.20	$8.00	$8.05	$8.05	48,700
2017-03-27	$8.10	$8.10	$8.00	$8.00	$8.00	30,800
2017-03-24	$8.07	$8.07	$7.95	$8.00	$8.00	5,100
2017-03-23	$7.81	$8.05	$7.75	$8.00	$8.00	63,000
2017-03-22	$7.90	$7.95	$7.80	$7.90	$7.90	32,800
2017-03-21	$7.90	$7.90	$7.75	$7.90	$7.90	29,900
2017-03-20	$7.85	$8.00	$7.55	$7.90	$7.90	107,000
2017-03-17	$7.40	$7.80	$7.40	$7.75	$7.75	16,800
2017-03-16	$7.40	$7.45	$7.40	$7.40	$7.40	22,300
2017-03-15	$7.20	$7.45	$7.20	$7.35	$7.35	26,600
2017-03-14	$7.25	$7.35	$7.20	$7.20	$7.20	54,100
2017-03-13	$7.30	$7.50	$7.15	$7.15	$7.15	547,400
2017-03-10	$7.70	$7.70	$7.27	$7.35	$7.35	80,600
2017-03-09	$7.85	$7.90	$7.70	$7.75	$7.75	4,000
2017-03-08	$7.70	$7.75	$7.69	$7.75	$7.75	2,800
2017-03-07	$7.65	$7.80	$7.65	$7.70	$7.70	11,400
2017-03-06	$7.85	$7.85	$7.70	$7.70	$7.70	8,100
2017-03-03	$7.76	$7.95	$7.76	$7.85	$7.85	14,600
2017-03-02	$7.75	$7.85	$7.75	$7.85	$7.85	3,500
2017-03-01	$8.00	$8.00	$7.75	$7.90	$7.90	15,300
2017-02-28	$7.95	$8.00	$7.80	$8.00	$8.00	5,200
2017-02-27	$8.00	$8.00	$7.95	$7.95	$7.95	900
2017-02-24	$8.00	$8.00	$8.00	$8.00	$8.00	200
2017-02-23	$8.00	$8.05	$7.98	$8.05	$8.05	1,600
2017-02-22	$7.85	$8.05	$7.65	$8.00	$8.00	13,500
2017-02-21	$7.90	$8.00	$7.90	$8.00	$8.00	2,800
2017-02-17	$7.85	$7.85	$7.85	$7.85	$7.85	205
2017-02-16	$7.85	$8.05	$7.85	$7.85	$7.85	2,300
2017-02-15	$7.90	$7.95	$7.65	$7.80	$7.80	37,600
2017-02-14	$7.95	$7.95	$7.95	$7.95	$7.95	87
2017-02-13	$8.10	$8.20	$7.95	$7.95	$7.95	8,300
2017-02-10	$8.10	$8.25	$7.90	$8.05	$8.05	5,300
2017-02-09	$8.10	$8.23	$8.00	$8.20	$8.20	12,300
2017-02-08	$7.76	$8.20	$7.60	$7.95	$7.95	7,300
2017-02-07	$8.13	$8.15	$8.05	$8.15	$8.15	1,600
2017-02-06	$7.95	$8.10	$7.93	$8.10	$8.10	4,400
2017-02-03	$8.00	$8.05	$7.70	$7.95	$7.95	22,600
2017-02-02	$7.85	$8.00	$7.75	$7.95	$7.95	6,900
2017-02-01	$8.20	$8.20	$7.70	$7.90	$7.90	22,500
2017-01-31	$7.55	$8.20	$7.55	$7.80	$7.80	94,100
2017-01-30	$7.70	$7.70	$7.45	$7.65	$7.65	53,300
2017-01-27	$8.00	$8.00	$7.65	$7.85	$7.85	2,700
2017-01-26	$8.08	$8.08	$7.70	$7.70	$7.70	8,500
2017-01-25	$7.75	$7.80	$7.65	$7.75	$7.75	9,600
2017-01-24	$7.75	$8.15	$7.70	$7.70	$7.70	43,400
2017-01-23	$7.70	$7.75	$7.50	$7.75	$7.75	24,200
2017-01-20	$7.75	$7.75	$7.40	$7.75	$7.75	63,500
2017-01-19	$7.70	$7.70	$7.65	$7.65	$7.65	1,800
2017-01-18	$7.65	$7.70	$7.65	$7.65	$7.65	4,700
2017-01-17	$8.05	$8.05	$7.55	$7.55	$7.55	7,900
2017-01-13	$7.75	$8.05	$7.75	$8.05	$8.05	3,600
2017-01-12	$7.90	$7.90	$7.51	$7.75	$7.75	1,300
2017-01-11	$7.95	$7.99	$7.85	$7.85	$7.85	2,900
2017-01-10	$8.10	$8.10	$7.05	$7.95	$7.95	14,100
2017-01-09	$8.20	$8.20	$8.20	$8.20	$8.20	500
2017-01-06	$8.25	$8.26	$8.20	$8.20	$8.20	5,600
2017-01-05	$8.15	$8.25	$8.15	$8.20	$8.20	9,600
2017-01-04	$7.85	$8.15	$7.85	$8.10	$8.10	9,600
2017-01-03	$8.05	$8.05	$8.05	$8.05	$8.05	1,500
2016-12-30	$8.05	$8.10	$8.05	$8.10	$8.10	1,400
2016-12-29	$8.05	$8.10	$8.05	$8.05	$8.05	1,600
2016-12-28	$8.10	$8.15	$8.05	$8.05	$8.05	1,600
2016-12-27	$8.15	$8.25	$8.10	$8.20	$8.20	6,400
2016-12-23	$7.85	$8.25	$7.85	$8.25	$8.25	6,300
2016-12-22	$7.90	$7.90	$7.90	$7.90	$7.90	500
2016-12-21	$7.90	$7.95	$7.90	$7.90	$7.90	500
2016-12-20	$7.85	$7.95	$7.85	$7.95	$7.95	4,700
2016-12-19	$7.72	$7.90	$7.60	$7.85	$7.85	3,000
2016-12-16	$7.84	$7.85	$7.65	$7.65	$7.65	5,000
2016-12-15	$7.85	$7.85	$7.75	$7.85	$7.85	4,900
2016-12-14	$7.65	$7.85	$7.65	$7.85	$7.85	1,800
2016-12-13	$7.80	$7.80	$7.51	$7.70	$7.70	11,600
2016-12-12	$7.65	$7.85	$7.65	$7.70	$7.70	2,000
2016-12-09	$7.40	$7.90	$7.40	$7.80	$7.80	9,500
2016-12-08	$7.55	$7.65	$7.55	$7.55	$7.55	221,900
2016-12-07	$7.40	$7.50	$7.40	$7.50	$7.50	2,900
2016-12-06	$7.35	$7.60	$7.20	$7.45	$7.45	3,400
2016-12-05	$7.50	$7.60	$7.50	$7.55	$7.55	5,300
2016-12-02	$7.30	$7.60	$7.30	$7.60	$7.60	3,400
2016-12-01	$7.65	$7.65	$7.30	$7.30	$7.30	21,000
2016-11-30	$7.65	$7.65	$7.50	$7.55	$7.55	14,500
2016-11-29	$7.40	$7.55	$7.40	$7.50	$7.50	12,000
2016-11-28	$7.25	$7.58	$7.20	$7.45	$7.45	36,800
2016-11-25	$7.05	$7.20	$7.05	$7.20	$7.20	13,100
2016-11-23	$7.10	$7.15	$7.00	$7.05	$7.05	8,600
2016-11-22	$7.10	$7.20	$7.08	$7.10	$7.10	6,000
2016-11-21	$7.05	$7.15	$7.05	$7.10	$7.10	19,900
2016-11-18	$7.00	$7.20	$7.00	$7.05	$7.05	4,400
2016-11-17	$6.90	$7.10	$6.90	$7.04	$7.04	26,800
2016-11-16	$7.15	$7.20	$6.85	$6.85	$6.85	34,900
2016-11-15	$7.13	$7.13	$7.05	$7.10	$7.10	49,000
2016-11-14	$7.00	$7.15	$6.85	$7.00	$7.00	52,200
2016-11-11	$7.10	$7.10	$6.95	$6.95	$6.95	17,800
2016-11-10	$7.10	$7.10	$7.10	$7.10	$7.10	3,400
2016-11-09	$7.15	$7.20	$7.00	$7.10	$7.10	9,500
2016-11-08	$7.20	$7.24	$7.20	$7.24	$7.24	2,000
2016-11-07	$7.20	$7.27	$7.20	$7.27	$7.27	8,500
2016-11-04	$7.21	$7.25	$7.20	$7.20	$7.20	600
2016-11-03	$7.25	$7.25	$7.25	$7.25	$7.25	136
2016-11-02	$7.15	$7.25	$7.15	$7.25	$7.25	800
2016-11-01	$7.38	$7.38	$7.15	$7.25	$7.25	10,100
2016-10-31	$7.45	$7.45	$7.30	$7.40	$7.40	3,100
2016-10-28	$7.35	$7.40	$7.35	$7.35	$7.35	5,600
2016-10-27	$7.35	$7.45	$7.35	$7.40	$7.40	2,200
2016-10-26	$7.40	$7.41	$7.40	$7.40	$7.40	5,300
2016-10-25	$7.45	$7.45	$7.40	$7.40	$7.40	7,300
2016-10-24	$7.50	$7.50	$7.45	$7.45	$7.45	7,500
2016-10-21	$7.50	$7.50	$7.50	$7.50	$7.50	13,500
2016-10-20	$7.55	$7.55	$7.55	$7.55	$7.55	21
2016-10-19	$7.50	$7.60	$7.50	$7.55	$7.55	5,700
2016-10-18	$7.55	$7.55	$7.50	$7.50	$7.50	1,500
2016-10-17	$7.50	$7.55	$7.50	$7.55	$7.55	1,300
2016-10-14	$7.50	$7.57	$7.50	$7.55	$7.55	28,200
2016-10-13	$7.52	$7.61	$7.51	$7.51	$7.51	600
2016-10-12	$7.59	$7.59	$7.59	$7.59	$7.59	100
2016-10-11	$7.74	$7.74	$7.74	$7.74	$7.74	26
2016-10-10	$7.74	$7.74	$7.74	$7.74	$7.74	0
2016-10-07	$7.62	$7.74	$7.62	$7.74	$7.74	300
2016-10-06	$7.51	$7.68	$7.51	$7.68	$7.68	2,600
2016-10-05	$7.85	$7.85	$7.85	$7.85	$7.85	200
2016-10-04	$7.59	$7.80	$7.50	$7.62	$7.62	9,100
2016-10-03	$7.59	$7.88	$7.50	$7.88	$7.88	700
2016-09-30	$7.70	$7.70	$7.70	$7.70	$7.70	134
2016-09-29	$7.70	$7.70	$7.70	$7.70	$7.70	13
2016-09-28	$7.85	$7.88	$7.70	$7.70	$7.70	2,300
2016-09-27	$7.69	$7.98	$7.61	$7.90	$7.90	15,100
2016-09-26	$7.55	$7.70	$7.55	$7.69	$7.69	1,300
2016-09-23	$7.58	$7.60	$7.47	$7.58	$7.58	28,200
2016-09-22	$7.55	$7.63	$7.51	$7.51	$7.51	18,900
2016-09-21	$7.49	$7.69	$7.49	$7.50	$7.50	2,500
2016-09-20	$7.50	$7.50	$7.41	$7.50	$7.50	2,800
2016-09-19	$7.42	$7.58	$7.37	$7.57	$7.57	21,300
2016-09-16	$7.55	$7.55	$7.21	$7.55	$7.55	13,700
2016-09-15	$7.23	$7.23	$7.20	$7.20	$7.20	400
2016-09-14	$7.36	$7.54	$7.25	$7.25	$7.25	1,200
2016-09-13	$7.21	$7.30	$7.20	$7.20	$7.20	600
2016-09-12	$7.23	$7.39	$7.20	$7.21	$7.21	6,900
2016-09-09	$7.30	$7.40	$7.25	$7.25	$7.25	11,600
2016-09-08	$7.40	$7.40	$7.35	$7.35	$7.35	1,200
2016-09-07	$7.58	$7.58	$7.43	$7.43	$7.43	2,500
2016-09-06	$7.43	$7.55	$7.24	$7.48	$7.48	4,900
2016-09-02	$7.58	$7.58	$7.30	$7.30	$7.30	1,500
2016-09-01	$7.08	$7.54	$7.08	$7.54	$7.54	800
2016-08-31	$7.52	$7.58	$7.40	$7.46	$7.46	2,300
2016-08-30	$7.58	$7.58	$7.58	$7.58	$7.58	4,700
2016-08-29	$7.53	$7.60	$7.42	$7.42	$7.42	4,200
2016-08-26	$7.41	$7.74	$7.40	$7.54	$7.54	63,200
2016-08-25	$7.15	$7.44	$7.13	$7.43	$7.43	40,200
2016-08-24	$7.19	$7.19	$7.19	$7.19	$7.19	25
2016-08-23	$7.15	$7.19	$7.15	$7.19	$7.19	1,200
2016-08-22	$7.24	$7.24	$7.13	$7.15	$7.15	8,300
2016-08-19	$7.14	$7.32	$7.12	$7.15	$7.15	7,300
2016-08-18	$7.25	$7.25	$7.25	$7.25	$7.25	173
2016-08-17	$7.13	$7.26	$7.13	$7.25	$7.25	2,300
2016-08-16	$7.26	$7.26	$7.15	$7.21	$7.21	5,500
2016-08-15	$7.22	$7.36	$7.14	$7.35	$7.35	22,000
2016-08-12	$7.25	$7.29	$7.14	$7.29	$7.29	1,100
2016-08-11	$7.40	$7.40	$7.09	$7.36	$7.36	5,100
2016-08-10	$7.20	$7.40	$7.20	$7.40	$7.40	6,900
2016-08-09	$7.03	$7.10	$6.98	$7.10	$7.10	3,700
2016-08-08	$6.96	$7.09	$6.96	$6.97	$6.97	3,700
2016-08-05	$7.04	$7.05	$6.96	$6.96	$6.96	11,500
2016-08-04	$6.96	$7.12	$6.96	$7.11	$7.11	17,100
2016-08-03	$7.10	$7.15	$6.96	$6.96	$6.96	13,100
2016-08-02	$7.14	$7.15	$7.02	$7.06	$7.06	32,500
2016-08-01	$7.16	$7.18	$7.16	$7.17	$7.17	1,200
2016-07-29	$7.23	$7.23	$7.14	$7.14	$7.14	1,000
2016-07-28	$7.17	$7.23	$7.14	$7.16	$7.16	13,000
2016-07-27	$7.17	$7.17	$7.17	$7.17	$7.17	287
2016-07-26	$7.13	$7.20	$7.13	$7.17	$7.17	1,500
2016-07-25	$7.16	$7.16	$7.16	$7.16	$7.16	100
2016-07-22	$7.17	$7.30	$7.17	$7.20	$7.20	600
2016-07-21	$7.22	$7.36	$7.04	$7.23	$7.23	10,000
2016-07-20	$7.32	$7.32	$7.32	$7.32	$7.32	100
2016-07-19	$7.43	$7.47	$7.32	$7.38	$7.38	4,300
2016-07-18	$7.39	$7.53	$7.39	$7.47	$7.47	17,200
2016-07-15	$7.38	$7.45	$7.32	$7.33	$7.33	25,800
2016-07-14	$7.57	$7.59	$7.28	$7.36	$7.36	2,900
2016-07-13	$7.56	$7.59	$7.43	$7.55	$7.55	5,000
2016-07-12	$7.40	$7.63	$7.40	$7.56	$7.56	3,500
2016-07-11	$7.72	$7.76	$7.68	$7.76	$7.76	2,300
2016-07-08	$7.54	$7.73	$7.54	$7.73	$7.73	14,600
2016-07-07	$7.52	$7.60	$7.19	$7.55	$7.55	15,400
2016-07-06	$7.50	$7.71	$7.31	$7.70	$7.70	8,700
2016-07-05	$7.17	$7.50	$7.16	$7.50	$7.50	17,700
2016-07-01	$7.33	$7.41	$7.12	$7.19	$7.19	600
2016-06-30	$7.28	$7.29	$7.11	$7.11	$7.11	5,400
2016-06-29	$7.12	$7.22	$7.07	$7.07	$7.07	5,300
2016-06-28	$7.07	$7.10	$7.04	$7.08	$7.08	10,600
2016-06-27	$7.04	$7.10	$7.03	$7.07	$7.07	8,800
2016-06-24	$7.14	$7.20	$6.96	$6.96	$6.96	27,200
2016-06-23	$7.50	$7.58	$7.23	$7.23	$7.23	11,100
2016-06-22	$7.53	$7.78	$7.53	$7.69	$7.69	6,200
2016-06-21	$7.70	$7.80	$7.32	$7.63	$7.63	11,700
2016-06-20	$7.21	$7.62	$7.20	$7.62	$7.62	32,800
2016-06-17	$7.34	$7.80	$7.16	$7.44	$7.44	73,200
2016-06-16	$7.31	$7.32	$7.18	$7.32	$7.32	10,600
2016-06-15	$7.28	$7.33	$7.25	$7.30	$7.30	19,700
2016-06-14	$7.16	$7.35	$7.16	$7.32	$7.32	3,800
2016-06-13	$7.31	$7.49	$7.30	$7.35	$7.35	1,400
2016-06-10	$7.16	$7.47	$7.16	$7.47	$7.47	4,800
2016-06-09	$7.50	$7.50	$7.30	$7.30	$7.30	200
2016-06-08	$7.49	$7.49	$7.41	$7.41	$7.41	600
2016-06-07	$7.40	$7.40	$7.26	$7.40	$7.40	1,000
2016-06-06	$7.42	$7.42	$7.36	$7.36	$7.36	400
2016-06-03	$7.43	$7.43	$7.43	$7.43	$7.43	224
2016-06-02	$7.44	$7.53	$7.43	$7.43	$7.43	2,100
2016-06-01	$7.44	$7.44	$7.38	$7.44	$7.44	900
2016-05-31	$7.15	$7.55	$7.12	$7.45	$7.45	22,800
2016-05-27	$7.12	$7.19	$7.12	$7.19	$7.19	2,200
2016-05-26	$7.15	$7.21	$7.15	$7.21	$7.21	600
2016-05-25	$7.09	$7.15	$7.07	$7.14	$7.14	5,300
2016-05-24	$7.05	$7.07	$7.01	$7.06	$7.06	16,500
2016-05-23	$7.00	$7.12	$7.00	$7.06	$7.06	2,900
2016-05-20	$7.06	$7.12	$7.05	$7.05	$7.05	2,400
2016-05-19	$7.05	$7.06	$7.02	$7.02	$7.02	1,000
2016-05-18	$6.97	$6.97	$6.97	$6.97	$6.97	30
2016-05-17	$7.03	$7.07	$6.97	$6.97	$6.97	8,700
2016-05-16	$6.96	$7.05	$6.96	$7.05	$7.05	27,800
2016-05-13	$6.83	$7.05	$6.83	$7.03	$7.03	192,300
2016-05-12	$7.00	$7.00	$6.85	$6.87	$6.87	2,200
2016-05-11	$6.95	$7.02	$6.95	$6.95	$6.95	11,400
2016-05-10	$7.02	$7.03	$7.00	$7.03	$7.03	1,400
2016-05-09	$6.91	$7.04	$6.91	$7.02	$7.02	11,500
2016-05-06	$6.89	$7.04	$6.76	$7.02	$7.02	4,700
2016-05-05	$7.03	$7.03	$7.03	$7.03	$7.03	0
2016-05-04	$6.81	$7.04	$6.81	$7.03	$7.03	2,500
2016-05-03	$7.01	$7.05	$7.01	$7.04	$7.04	4,000
2016-05-02	$6.75	$7.04	$6.75	$7.04	$7.04	1,000
2016-04-29	$7.09	$7.09	$6.97	$7.05	$7.05	6,400
2016-04-28	$7.06	$7.10	$7.00	$7.04	$7.04	5,100
2016-04-27	$7.05	$7.08	$6.92	$7.08	$7.08	3,600
2016-04-26	$6.98	$7.03	$6.96	$7.01	$7.01	1,200
2016-04-25	$6.92	$7.11	$6.92	$7.11	$7.11	7,000
2016-04-22	$6.77	$6.83	$6.76	$6.76	$6.76	700
2016-04-21	$6.99	$6.99	$6.90	$6.94	$6.94	1,700
2016-04-20	$6.99	$6.99	$6.93	$6.99	$6.99	2,000
2016-04-19	$6.93	$7.00	$6.88	$7.00	$7.00	6,900
2016-04-18	$6.80	$7.00	$6.80	$6.95	$6.95	8,200
2016-04-15	$7.00	$7.03	$6.76	$6.76	$6.76	3,300
2016-04-14	$6.85	$7.00	$6.85	$7.00	$7.00	6,800
2016-04-13	$6.85	$7.00	$6.72	$6.91	$6.91	31,200
2016-04-12	$6.78	$6.85	$6.57	$6.73	$6.73	22,600
2016-04-11	$7.00	$7.00	$6.70	$6.78	$6.78	42,500
2016-04-08	$7.11	$7.11	$6.98	$7.03	$7.03	2,700
2016-04-07	$7.12	$7.12	$7.01	$7.07	$7.07	6,200
2016-04-06	$7.07	$7.13	$7.07	$7.13	$7.13	6,200
2016-04-05	$7.02	$7.13	$7.02	$7.07	$7.07	3,800
2016-04-04	$7.03	$7.12	$6.95	$7.12	$7.12	88,300
2016-04-01	$6.95	$7.09	$6.95	$6.96	$6.96	6,100
2016-03-31	$7.10	$7.17	$6.95	$6.95	$6.95	2,900
2016-03-30	$7.07	$7.10	$7.05	$7.05	$7.05	1,100
2016-03-29	$7.40	$7.40	$6.95	$6.99	$6.99	160,100
2016-03-28	$7.30	$7.30	$7.24	$7.24	$7.24	1,200
2016-03-24	$7.47	$7.47	$7.16	$7.30	$7.30	4,300
2016-03-23	$7.20	$7.40	$7.10	$7.37	$7.37	10,700
2016-03-22	$7.30	$7.30	$7.10	$7.14	$7.14	72,700
2016-03-21	$7.30	$7.58	$7.20	$7.21	$7.21	14,400
2016-03-18	$7.35	$7.35	$7.07	$7.35	$7.35	5,800
2016-03-17	$7.40	$7.44	$7.25	$7.41	$7.41	5,500
2016-03-16	$7.34	$7.50	$7.28	$7.38	$7.38	3,000
2016-03-15	$7.52	$7.52	$7.15	$7.15	$7.15	309,100
2016-03-14	$7.81	$7.81	$7.29	$7.29	$7.29	3,100
2016-03-11	$7.15	$7.75	$7.14	$7.75	$7.75	20,200
2016-03-10	$7.15	$7.16	$7.08	$7.15	$7.15	22,400
2016-03-09	$7.15	$7.15	$7.02	$7.15	$7.15	4,400
2016-03-08	$7.15	$7.15	$7.13	$7.13	$7.13	2,200
2016-03-07	$7.02	$7.15	$7.02	$7.15	$7.15	5,200
2016-03-04	$7.11	$7.15	$7.01	$7.01	$7.01	1,900
2016-03-03	$6.96	$7.15	$6.96	$7.00	$7.00	2,700
2016-03-02	$6.95	$7.04	$6.95	$7.01	$7.01	18,200
2016-03-01	$7.03	$7.05	$6.85	$7.05	$7.05	27,700
2016-02-29	$7.08	$7.08	$6.90	$6.94	$6.94	24,400
2016-02-26	$6.85	$7.07	$6.85	$6.98	$6.98	71,300
2016-02-25	$6.95	$6.96	$6.95	$6.96	$6.96	6,000
2016-02-24	$6.90	$6.92	$6.75	$6.75	$6.75	2,500
2016-02-23	$6.90	$6.90	$6.90	$6.90	$6.90	100
2016-02-22	$6.90	$7.14	$6.90	$7.14	$7.14	26,400
2016-02-19	$6.71	$7.22	$6.71	$7.03	$7.03	2,400
2016-02-18	$7.07	$7.10	$6.95	$7.04	$7.04	22,800
2016-02-17	$7.02	$7.18	$6.95	$6.99	$6.99	28,400
2016-02-16	$6.94	$7.29	$6.94	$7.02	$7.02	12,200
2016-02-12	$6.84	$7.10	$6.60	$7.10	$7.10	28,100
2016-02-11	$7.01	$7.10	$6.95	$7.01	$7.01	14,300
2016-02-10	$7.00	$7.42	$6.97	$6.97	$6.97	5,200
2016-02-09	$6.80	$7.09	$6.32	$6.89	$6.89	29,300
2016-02-08	$7.00	$7.26	$6.80	$6.80	$6.80	27,200
2016-02-05	$6.87	$7.28	$6.80	$7.19	$7.19	15,000
2016-02-04	$7.00	$7.09	$6.81	$7.00	$7.00	30,300
2016-02-03	$7.38	$7.38	$7.05	$7.05	$7.05	1,900
2016-02-02	$6.86	$7.15	$6.86	$7.10	$7.10	26,500
2016-02-01	$7.23	$7.30	$7.17	$7.17	$7.17	2,300
2016-01-29	$7.33	$7.50	$7.23	$7.50	$7.50	2,700
2016-01-28	$7.11	$7.39	$7.11	$7.15	$7.15	29,000
2016-01-27	$7.22	$7.22	$7.22	$7.22	$7.22	98
2016-01-26	$7.39	$7.39	$7.01	$7.22	$7.22	3,800
2016-01-25	$7.35	$7.35	$7.15	$7.25	$7.25	15,000
2016-01-22	$7.31	$7.31	$7.31	$7.31	$7.31	107
2016-01-21	$7.08	$7.31	$7.08	$7.31	$7.31	8,100
2016-01-20	$6.84	$7.01	$6.76	$7.00	$7.00	7,900
2016-01-19	$7.19	$7.24	$7.00	$7.21	$7.21	12,600
2016-01-15	$7.18	$7.30	$7.13	$7.13	$7.13	3,700
2016-01-14	$7.25	$7.25	$7.25	$7.25	$7.25	55
2016-01-13	$7.31	$7.31	$7.20	$7.25	$7.25	2,700
2016-01-12	$7.40	$7.40	$7.29	$7.29	$7.29	1,800
2016-01-11	$7.23	$7.49	$7.23	$7.45	$7.45	1,900
2016-01-08	$7.36	$7.41	$7.36	$7.36	$7.36	4,700
2016-01-07	$7.35	$7.35	$7.30	$7.35	$7.35	4,100
2016-01-06	$7.39	$7.39	$7.31	$7.33	$7.33	4,400
2016-01-05	$7.26	$7.36	$7.22	$7.30	$7.30	3,800
2016-01-04	$7.30	$7.34	$7.22	$7.22	$7.22	1,700
2015-12-31	$7.23	$7.37	$7.05	$7.34	$7.34	3,000
2015-12-30	$7.18	$7.25	$7.18	$7.18	$7.18	3,700
2015-12-29	$7.07	$7.20	$7.07	$7.20	$7.20	2,300
2015-12-28	$7.21	$7.24	$7.13	$7.14	$7.14	3,600
2015-12-24	$7.24	$7.28	$7.24	$7.28	$7.28	400
2015-12-23	$7.20	$7.28	$7.20	$7.26	$7.26	1,900
2015-12-22	$7.18	$7.20	$7.05	$7.20	$7.20	5,400
2015-12-21	$7.13	$7.13	$6.89	$7.05	$7.05	2,300
2015-12-18	$6.88	$7.13	$6.88	$7.13	$7.13	4,200
2015-12-17	$6.87	$7.11	$6.87	$6.97	$6.97	1,000
2015-12-16	$7.12	$7.12	$6.99	$7.12	$7.12	1,300
2015-12-15	$7.06	$7.10	$6.85	$6.94	$6.94	2,200
2015-12-14	$7.00	$7.13	$6.85	$6.87	$6.87	3,600
2015-12-11	$6.85	$6.87	$6.85	$6.85	$6.85	700
2015-12-10	$6.86	$6.91	$6.85	$6.85	$6.85	400
2015-12-09	$6.86	$6.96	$6.85	$6.85	$6.85	1,000
2015-12-08	$7.01	$7.01	$6.85	$6.86	$6.86	4,000
2015-12-07	$7.11	$7.11	$6.98	$7.03	$7.03	1,800
2015-12-04	$7.00	$7.25	$7.00	$7.25	$7.25	6,200
2015-12-03	$6.93	$6.95	$6.92	$6.95	$6.95	2,000
2015-12-02	$6.90	$6.93	$6.88	$6.92	$6.92	3,900
2015-12-01	$6.90	$6.95	$6.87	$6.92	$6.92	8,300
2015-11-30	$6.91	$6.94	$6.86	$6.94	$6.94	2,800
2015-11-27	$6.95	$6.95	$6.91	$6.91	$6.91	900
2015-11-25	$6.97	$6.97	$6.78	$6.85	$6.85	3,000
2015-11-24	$6.94	$6.99	$6.86	$6.86	$6.86	13,300
2015-11-23	$6.99	$6.99	$6.90	$6.99	$6.99	7,000
2015-11-20	$7.01	$7.03	$6.99	$6.99	$6.99	4,000
2015-11-19	$6.95	$7.13	$6.95	$6.96	$6.96	1,500
2015-11-18	$6.97	$6.99	$6.90	$6.90	$6.90	1,400
2015-11-17	$6.92	$6.92	$6.91	$6.92	$6.92	2,200
2015-11-16	$6.89	$6.91	$6.85	$6.91	$6.91	9,100
2015-11-13	$6.89	$6.91	$6.89	$6.91	$6.91	700
2015-11-12	$6.93	$6.95	$6.89	$6.89	$6.89	4,900
2015-11-11	$7.09	$7.09	$6.91	$6.98	$6.98	44,900
2015-11-10	$7.24	$7.43	$7.13	$7.14	$7.14	1,700
2015-11-09	$7.25	$7.44	$7.23	$7.25	$7.25	7,200
2015-11-06	$7.64	$7.67	$7.45	$7.45	$7.45	2,300
2015-11-05	$7.56	$7.73	$7.50	$7.73	$7.73	6,700
2015-11-04	$7.66	$7.78	$7.53	$7.69	$7.69	4,600
2015-11-03	$7.51	$7.68	$7.50	$7.55	$7.55	4,300
2015-11-02	$7.59	$7.69	$7.51	$7.51	$7.51	8,900
2015-10-30	$7.55	$7.74	$7.55	$7.58	$7.58	2,900
2015-10-29	$7.70	$7.70	$7.58	$7.59	$7.59	4,800
2015-10-28	$7.80	$7.80	$7.52	$7.60	$7.60	5,000
2015-10-27	$7.50	$7.80	$7.50	$7.52	$7.52	1,000
2015-10-26	$7.68	$7.80	$7.68	$7.74	$7.74	10,900
2015-10-23	$7.52	$7.89	$7.51	$7.68	$7.68	2,100
2015-10-22	$7.86	$7.89	$7.63	$7.86	$7.86	6,200
2015-10-21	$7.88	$7.88	$7.88	$7.88	$7.88	15
2015-10-20	$7.58	$7.88	$7.58	$7.88	$7.88	300
2015-10-19	$7.57	$7.57	$7.56	$7.56	$7.56	400
2015-10-16	$7.64	$7.98	$7.51	$7.87	$7.87	9,500
2015-10-15	$7.30	$7.65	$7.30	$7.65	$7.65	11,400
2015-10-14	$7.32	$7.36	$7.28	$7.30	$7.30	11,000
2015-10-13	$7.30	$7.30	$7.22	$7.22	$7.22	1,400
2015-10-12	$7.30	$7.30	$7.24	$7.29	$7.29	1,800
2015-10-09	$7.30	$7.39	$7.22	$7.39	$7.39	17,000
2015-10-08	$7.22	$7.37	$7.22	$7.27	$7.27	1,800
2015-10-07	$7.40	$7.46	$7.22	$7.22	$7.22	5,600
2015-10-06	$7.44	$7.48	$7.30	$7.46	$7.46	3,500
2015-10-05	$7.27	$7.45	$7.27	$7.44	$7.44	9,200
2015-10-02	$7.37	$7.37	$7.07	$7.16	$7.16	1,500
2015-10-01	$7.30	$7.40	$6.96	$7.37	$7.37	44,600
2015-09-30	$7.21	$7.23	$7.10	$7.23	$7.23	1,600
2015-09-29	$6.97	$7.23	$6.97	$7.06	$7.06	4,100
2015-09-28	$6.97	$7.14	$6.93	$7.01	$7.01	5,500
2015-09-25	$7.28	$7.40	$6.93	$6.93	$6.93	483,500
2015-09-24	$7.38	$7.38	$7.12	$7.15	$7.15	7,200
2015-09-23	$7.35	$7.59	$7.16	$7.38	$7.38	2,100
2015-09-22	$7.43	$7.55	$7.12	$7.49	$7.49	4,800
2015-09-21	$7.44	$7.55	$7.22	$7.49	$7.49	11,700
2015-09-18	$6.89	$7.55	$6.89	$7.51	$7.51	31,700
2015-09-17	$6.95	$7.38	$6.90	$7.13	$7.13	8,200
2015-09-16	$6.97	$7.10	$6.93	$6.93	$6.93	2,300
2015-09-15	$7.20	$7.29	$6.91	$7.02	$7.02	165,500
2015-09-14	$7.00	$7.59	$7.00	$7.40	$7.40	22,300
2015-09-11	$6.97	$6.97	$6.75	$6.76	$6.76	5,500
2015-09-10	$7.08	$7.52	$6.82	$7.09	$7.09	15,800
2015-09-09	$7.35	$7.35	$7.05	$7.10	$7.10	3,900
2015-09-08	$7.60	$7.66	$7.29	$7.33	$7.33	9,700
2015-09-04	$7.60	$7.64	$7.47	$7.58	$7.58	5,600
2015-09-03	$7.70	$7.70	$7.46	$7.65	$7.65	5,100
2015-09-02	$7.83	$7.89	$7.61	$7.71	$7.71	6,400

Tandy Leather Factory Inc (TLFA) News Headlines

Recent Tandy Leather Factory Inc (TLFA) News

Similar Companies to Tandy Leather Factory Inc (TLFA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Tandy Leather Factory Inc (TLFA) Exchange: EXPM