Trecora Resources (TREC) Stock

Data as of April 16, 2024

$9.81 ($0.00) 0.00%

Trecora Resources - Daily Information

Click for more stock information on Trecora Resources.

Daily Information	Data
Date	April 16, 2024
Open	$9.81
Previous Close	$9.81
High	$9.81
Low	$9.81
Adjusted Open	$9.81
Previous Adjusted Close	$9.81
Adjusted High	$9.81
Adjusted Low	$9.81

About Trecora Resources (TREC)

TREC owns and operates a specialty petrochemicals facility specializing in high purity hydrocarbons and other petrochemical manufacturing and a specialty wax facility, both located in Texas, and provides custom processing services at both facilities.

Invest in Trecora Resources (TREC)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Trecora Resources (TREC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-27	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-06-24	$9.78	$9.82	$9.78	$9.81	$9.81	42,479
2022-06-23	$9.78	$9.81	$9.78	$9.81	$9.81	206,781
2022-06-22	$9.77	$9.80	$9.77	$9.80	$9.80	85,049
2022-06-21	$9.78	$9.81	$9.78	$9.81	$9.81	130,171
2022-06-17	$9.70	$9.78	$9.67	$9.78	$9.78	122,727
2022-06-16	$9.66	$9.74	$9.60	$9.74	$9.74	307,262
2022-06-15	$9.67	$9.74	$9.65	$9.74	$9.74	230,729
2022-06-14	$9.70	$9.70	$9.65	$9.67	$9.67	180,966
2022-06-13	$9.68	$9.70	$9.67	$9.68	$9.68	266,030
2022-06-10	$9.69	$9.71	$9.68	$9.68	$9.68	527,826
2022-06-09	$9.72	$9.72	$9.68	$9.71	$9.71	312,567
2022-06-08	$9.72	$9.73	$9.71	$9.72	$9.72	178,946
2022-06-07	$9.74	$9.74	$9.71	$9.71	$9.71	217,368
2022-06-06	$9.73	$9.75	$9.72	$9.75	$9.75	423,915
2022-06-03	$9.73	$9.75	$9.71	$9.74	$9.74	524,394
2022-06-02	$9.73	$9.75	$9.72	$9.72	$9.72	269,624
2022-06-01	$9.74	$9.74	$9.70	$9.73	$9.73	441,605
2022-05-31	$9.70	$9.75	$9.70	$9.74	$9.74	522,859
2022-05-27	$9.72	$9.79	$9.67	$9.68	$9.68	3,339,873
2022-05-26	$9.72	$9.77	$9.71	$9.72	$9.72	420,235
2022-05-25	$9.65	$9.76	$9.63	$9.74	$9.74	384,732
2022-05-24	$9.61	$9.68	$9.60	$9.66	$9.66	734,657
2022-05-23	$9.63	$9.66	$9.61	$9.62	$9.62	157,027
2022-05-20	$9.62	$9.64	$9.59	$9.63	$9.63	205,549
2022-05-19	$9.56	$9.62	$9.56	$9.60	$9.60	184,357
2022-05-18	$9.64	$9.64	$9.54	$9.60	$9.60	135,806
2022-05-17	$9.65	$9.67	$9.60	$9.61	$9.61	342,288
2022-05-16	$9.57	$9.65	$9.57	$9.63	$9.63	402,428
2022-05-13	$9.59	$9.63	$9.51	$9.57	$9.57	477,749
2022-05-12	$9.55	$9.58	$9.45	$9.55	$9.55	911,191
2022-05-11	$9.57	$9.62	$9.50	$9.51	$9.51	2,958,181
2022-05-10	$8.32	$8.35	$7.54	$7.55	$7.55	60,441
2022-05-09	$8.16	$8.29	$8.08	$8.25	$8.25	11,597
2022-05-06	$8.57	$8.77	$7.84	$8.23	$8.23	64,506
2022-05-05	$9.13	$9.13	$8.64	$8.71	$8.71	12,181
2022-05-04	$8.89	$9.21	$8.84	$9.11	$9.11	17,166
2022-05-03	$9.19	$9.28	$8.92	$8.92	$8.92	14,703
2022-05-02	$9.56	$9.64	$9.21	$9.27	$9.27	60,891
2022-04-29	$9.01	$9.74	$8.84	$9.74	$9.74	126,730
2022-04-28	$8.95	$9.19	$8.86	$8.90	$8.90	117,361
2022-04-27	$8.43	$8.98	$8.40	$8.90	$8.90	19,491
2022-04-26	$8.58	$8.73	$8.42	$8.69	$8.69	70,328
2022-04-25	$8.51	$8.65	$8.15	$8.56	$8.56	33,439
2022-04-22	$8.29	$8.38	$8.18	$8.20	$8.20	19,148
2022-04-21	$8.50	$8.55	$8.25	$8.40	$8.40	33,329
2022-04-20	$8.45	$8.64	$8.35	$8.62	$8.62	27,929
2022-04-19	$8.40	$8.65	$8.33	$8.48	$8.48	29,277
2022-04-18	$8.40	$8.52	$8.36	$8.42	$8.42	36,388
2022-04-14	$8.29	$8.40	$8.16	$8.40	$8.40	5,902
2022-04-13	$8.39	$8.40	$8.22	$8.36	$8.36	16,591
2022-04-12	$8.20	$8.34	$8.20	$8.21	$8.21	2,469
2022-04-11	$8.22	$8.38	$8.16	$8.25	$8.25	11,778
2022-04-08	$8.21	$8.47	$8.13	$8.30	$8.30	31,151
2022-04-07	$8.38	$8.49	$8.27	$8.27	$8.27	17,410
2022-04-06	$8.32	$8.56	$8.29	$8.43	$8.43	9,617
2022-04-05	$8.40	$8.53	$8.31	$8.43	$8.43	24,310
2022-04-04	$8.46	$8.58	$8.29	$8.41	$8.41	28,826
2022-04-01	$8.63	$8.66	$8.45	$8.46	$8.46	23,160
2022-03-31	$8.31	$8.57	$8.31	$8.46	$8.46	11,498
2022-03-30	$8.48	$8.67	$8.29	$8.46	$8.46	11,492
2022-03-29	$8.50	$8.60	$8.42	$8.54	$8.54	50,732
2022-03-28	$8.61	$8.76	$8.47	$8.53	$8.53	41,032
2022-03-25	$8.47	$8.60	$8.38	$8.51	$8.51	31,510
2022-03-24	$8.60	$8.60	$8.43	$8.51	$8.51	13,957
2022-03-23	$8.64	$8.79	$8.50	$8.51	$8.51	37,944
2022-03-22	$8.65	$8.72	$8.48	$8.55	$8.55	29,400
2022-03-21	$8.72	$8.73	$8.50	$8.57	$8.57	46,435
2022-03-18	$8.38	$8.72	$8.36	$8.67	$8.67	54,655
2022-03-17	$8.60	$8.72	$8.44	$8.50	$8.50	44,169
2022-03-16	$8.66	$8.83	$8.44	$8.50	$8.50	41,369
2022-03-15	$8.81	$8.81	$8.43	$8.54	$8.54	54,338
2022-03-14	$8.75	$8.91	$8.67	$8.72	$8.72	11,639
2022-03-11	$8.99	$8.99	$8.69	$8.78	$8.78	7,471
2022-03-10	$8.94	$8.97	$8.69	$8.97	$8.97	8,240
2022-03-09	$8.85	$8.85	$8.37	$8.81	$8.81	26,927
2022-03-08	$8.82	$8.93	$8.70	$8.75	$8.75	10,235
2022-03-07	$8.74	$8.91	$8.70	$8.79	$8.79	16,002
2022-03-04	$8.74	$8.91	$8.74	$8.83	$8.83	4,688
2022-03-03	$8.94	$8.94	$8.74	$8.82	$8.82	44,919
2022-03-02	$8.94	$8.94	$8.70	$8.85	$8.85	9,350
2022-03-01	$9.00	$9.05	$8.74	$8.86	$8.86	20,863
2022-02-28	$8.90	$9.02	$8.75	$8.87	$8.87	32,392
2022-02-25	$8.70	$9.08	$8.70	$8.90	$8.90	10,260
2022-02-24	$8.92	$8.97	$8.76	$8.80	$8.80	5,693
2022-02-23	$9.10	$9.10	$9.00	$9.04	$9.04	5,388
2022-02-22	$9.02	$9.11	$8.86	$8.99	$8.99	9,325
2022-02-18	$9.00	$9.12	$8.71	$8.95	$8.95	16,544
2022-02-17	$8.75	$9.05	$8.70	$9.02	$9.02	31,051
2022-02-16	$9.00	$9.00	$8.74	$8.78	$8.78	3,093
2022-02-15	$8.77	$8.86	$8.64	$8.73	$8.73	12,133
2022-02-14	$8.77	$8.90	$8.55	$8.76	$8.76	7,218
2022-02-11	$8.70	$8.82	$8.63	$8.79	$8.79	8,925
2022-02-10	$8.69	$8.82	$8.52	$8.69	$8.69	2,944
2022-02-09	$8.90	$9.00	$8.72	$8.82	$8.82	15,075
2022-02-08	$8.52	$9.06	$8.52	$8.97	$8.97	15,624
2022-02-07	$8.31	$8.66	$8.31	$8.55	$8.55	24,016
2022-02-04	$8.25	$8.38	$8.25	$8.31	$8.31	23,750
2022-02-03	$8.25	$8.42	$8.25	$8.29	$8.29	12,432
2022-02-02	$8.28	$8.29	$8.16	$8.25	$8.25	19,739
2022-02-01	$8.21	$8.40	$8.21	$8.27	$8.27	13,258
2022-01-31	$8.11	$8.37	$7.88	$8.37	$8.37	12,978
2022-01-28	$8.17	$8.21	$8.03	$8.20	$8.20	16,757
2022-01-27	$8.16	$8.32	$8.06	$8.20	$8.20	12,666
2022-01-26	$8.11	$8.24	$8.01	$8.20	$8.20	34,134
2022-01-25	$8.00	$8.06	$7.90	$8.03	$8.03	13,043
2022-01-24	$7.99	$8.53	$7.83	$7.92	$7.92	19,356
2022-01-21	$8.29	$8.29	$7.97	$8.03	$8.03	45,220
2022-01-20	$8.28	$8.50	$8.10	$8.25	$8.25	22,969
2022-01-19	$8.09	$8.28	$8.09	$8.25	$8.25	30,071
2022-01-18	$8.27	$8.33	$8.10	$8.27	$8.27	35,143
2022-01-14	$8.19	$8.43	$8.13	$8.30	$8.30	21,724
2022-01-13	$8.37	$8.37	$8.08	$8.28	$8.28	14,236
2022-01-12	$8.12	$8.40	$8.02	$8.28	$8.28	17,578
2022-01-11	$8.18	$8.37	$8.10	$8.10	$8.10	16,644
2022-01-10	$8.16	$8.31	$8.03	$8.22	$8.22	19,512
2022-01-07	$8.56	$8.56	$8.13	$8.24	$8.24	14,961
2022-01-06	$8.29	$8.42	$8.26	$8.33	$8.33	6,315
2022-01-05	$8.32	$8.56	$8.20	$8.26	$8.26	32,223
2022-01-04	$8.13	$8.24	$8.08	$8.22	$8.22	19,042
2022-01-03	$8.10	$8.27	$8.06	$8.06	$8.06	24,803
2021-12-31	$8.10	$8.26	$8.06	$8.08	$8.08	26,915
2021-12-30	$8.05	$8.29	$8.05	$8.08	$8.08	13,298
2021-12-29	$8.16	$8.30	$8.05	$8.08	$8.08	8,744
2021-12-28	$8.23	$8.28	$8.06	$8.14	$8.14	13,922
2021-12-27	$8.11	$8.35	$8.11	$8.26	$8.26	15,080
2021-12-23	$8.04	$8.25	$8.01	$8.11	$8.11	29,659
2021-12-22	$8.04	$8.21	$7.95	$8.00	$8.00	12,419
2021-12-21	$7.99	$8.24	$7.95	$8.05	$8.05	43,719
2021-12-20	$7.84	$7.99	$7.67	$7.98	$7.98	58,481
2021-12-17	$8.02	$8.24	$7.85	$7.85	$7.85	45,642
2021-12-16	$8.24	$8.28	$8.02	$8.16	$8.16	31,074
2021-12-15	$8.12	$8.34	$8.01	$8.15	$8.15	49,377
2021-12-14	$8.17	$8.42	$8.08	$8.19	$8.19	25,726
2021-12-13	$8.22	$8.44	$8.11	$8.28	$8.28	26,956
2021-12-10	$8.47	$8.52	$8.18	$8.31	$8.31	43,611
2021-12-09	$8.40	$8.69	$8.30	$8.30	$8.30	28,286
2021-12-08	$8.76	$8.77	$8.37	$8.49	$8.49	14,960
2021-12-07	$8.50	$8.86	$8.50	$8.80	$8.80	13,539
2021-12-06	$8.38	$8.55	$8.31	$8.46	$8.46	23,955
2021-12-03	$8.51	$8.54	$8.31	$8.41	$8.41	28,944
2021-12-02	$8.62	$8.79	$8.55	$8.59	$8.59	10,387
2021-12-01	$8.69	$8.69	$8.50	$8.61	$8.61	42,529
2021-11-30	$8.65	$8.71	$8.51	$8.57	$8.57	19,512
2021-11-29	$8.60	$8.77	$8.52	$8.64	$8.64	22,955
2021-11-26	$8.60	$8.77	$8.55	$8.62	$8.62	8,363
2021-11-24	$8.91	$8.98	$8.68	$8.77	$8.77	36,257
2021-11-23	$8.90	$9.00	$8.62	$8.79	$8.79	83,872
2021-11-22	$9.03	$9.09	$8.77	$8.91	$8.91	41,970
2021-11-19	$9.21	$9.21	$9.00	$9.04	$9.04	25,730
2021-11-18	$9.03	$9.25	$9.03	$9.20	$9.20	42,526
2021-11-17	$9.38	$9.38	$9.02	$9.09	$9.09	50,653
2021-11-16	$8.95	$9.31	$8.76	$9.28	$9.28	82,026
2021-11-15	$9.18	$9.18	$8.85	$9.00	$9.00	27,014
2021-11-12	$8.95	$9.12	$8.91	$9.12	$9.12	104,867
2021-11-11	$8.54	$8.90	$8.52	$8.88	$8.88	115,947
2021-11-10	$8.25	$8.63	$8.16	$8.46	$8.46	863,257
2021-11-09	$7.90	$8.32	$7.90	$8.21	$8.21	71,651
2021-11-08	$7.96	$8.00	$7.85	$7.90	$7.90	63,458
2021-11-05	$7.69	$8.00	$7.69	$7.98	$7.98	75,733
2021-11-04	$7.48	$7.82	$7.46	$7.69	$7.69	43,835
2021-11-03	$7.64	$7.79	$7.60	$7.60	$7.60	32,869
2021-11-02	$7.64	$7.71	$7.52	$7.53	$7.53	39,117
2021-11-01	$7.80	$7.84	$7.65	$7.67	$7.67	17,767
2021-10-29	$7.84	$7.85	$7.72	$7.78	$7.78	10,182
2021-10-28	$7.80	$7.83	$7.73	$7.80	$7.80	31,708
2021-10-27	$7.84	$7.87	$7.70	$7.75	$7.75	24,897
2021-10-26	$7.79	$7.87	$7.76	$7.80	$7.80	21,528
2021-10-25	$7.84	$7.93	$7.77	$7.79	$7.79	16,948
2021-10-22	$7.82	$7.99	$7.80	$7.87	$7.87	22,525
2021-10-21	$7.86	$8.03	$7.81	$7.90	$7.90	21,734
2021-10-20	$7.78	$7.94	$7.77	$7.92	$7.92	19,870
2021-10-19	$7.90	$7.90	$7.76	$7.82	$7.82	27,273
2021-10-18	$7.94	$8.03	$7.75	$7.85	$7.85	42,781
2021-10-15	$8.08	$8.10	$7.94	$7.94	$7.94	36,139
2021-10-14	$7.99	$8.06	$7.89	$8.00	$8.00	20,856
2021-10-13	$8.04	$8.08	$7.89	$7.90	$7.90	69,530
2021-10-12	$8.11	$8.29	$7.99	$8.05	$8.05	16,453
2021-10-11	$8.14	$8.25	$8.02	$8.15	$8.15	29,942
2021-10-08	$8.03	$8.20	$8.01	$8.14	$8.14	18,655
2021-10-07	$8.08	$8.17	$8.06	$8.14	$8.14	27,364
2021-10-06	$7.99	$8.11	$7.83	$8.05	$8.05	41,812
2021-10-05	$8.07	$8.11	$8.00	$8.08	$8.08	20,439
2021-10-04	$8.22	$8.23	$8.01	$8.08	$8.08	38,357
2021-10-01	$8.19	$8.41	$8.15	$8.28	$8.28	55,980
2021-09-30	$8.22	$8.32	$8.17	$8.18	$8.18	19,266
2021-09-29	$8.23	$8.26	$8.07	$8.20	$8.20	28,537
2021-09-28	$8.31	$8.31	$8.19	$8.20	$8.20	23,111
2021-09-27	$8.21	$8.41	$8.21	$8.33	$8.33	20,582
2021-09-24	$8.05	$8.31	$8.05	$8.21	$8.21	57,922
2021-09-23	$8.20	$8.20	$8.08	$8.10	$8.10	30,004
2021-09-22	$8.05	$8.27	$8.05	$8.17	$8.17	99,594
2021-09-21	$8.06	$8.11	$7.80	$8.06	$8.06	157,883
2021-09-20	$8.17	$8.19	$7.95	$8.00	$8.00	81,506
2021-09-17	$8.27	$8.35	$8.15	$8.30	$8.30	124,665
2021-09-16	$8.19	$8.40	$8.11	$8.29	$8.29	62,984
2021-09-15	$8.36	$8.41	$8.04	$8.21	$8.21	196,431
2021-09-14	$8.57	$8.65	$8.27	$8.31	$8.31	166,086
2021-09-13	$8.82	$8.86	$8.49	$8.59	$8.59	48,988
2021-09-10	$8.56	$8.80	$8.37	$8.77	$8.77	187,590
2021-09-09	$8.28	$8.29	$8.14	$8.22	$8.22	70,066
2021-09-08	$8.47	$8.49	$8.32	$8.36	$8.36	146,484
2021-09-07	$8.39	$8.45	$8.33	$8.43	$8.43	200,917
2021-09-03	$8.54	$8.54	$8.32	$8.36	$8.36	59,389
2021-09-02	$8.62	$8.75	$8.47	$8.47	$8.47	38,632
2021-09-01	$8.49	$8.67	$8.37	$8.58	$8.58	118,820
2021-08-31	$8.11	$8.44	$8.11	$8.40	$8.40	61,983
2021-08-30	$7.96	$8.41	$7.94	$8.06	$8.06	469,633
2021-08-27	$7.89	$8.00	$7.84	$7.99	$7.99	63,764
2021-08-26	$7.90	$7.98	$7.77	$7.82	$7.82	42,251
2021-08-25	$7.85	$7.94	$7.81	$7.89	$7.89	42,427
2021-08-24	$7.79	$7.93	$7.77	$7.91	$7.91	37,407
2021-08-23	$7.70	$7.81	$7.64	$7.70	$7.70	142,425
2021-08-20	$7.60	$7.67	$7.54	$7.65	$7.65	45,174
2021-08-19	$7.77	$7.77	$7.61	$7.64	$7.64	63,423
2021-08-18	$7.92	$7.92	$7.79	$7.80	$7.80	40,478
2021-08-17	$7.86	$7.99	$7.80	$7.88	$7.88	91,857
2021-08-16	$7.99	$8.06	$7.72	$7.98	$7.98	86,591
2021-08-13	$8.00	$8.10	$7.88	$7.98	$7.98	46,929
2021-08-12	$8.11	$8.15	$7.98	$8.00	$8.00	25,944
2021-08-11	$7.91	$8.14	$7.83	$8.11	$8.11	95,866
2021-08-10	$7.86	$7.97	$7.76	$7.94	$7.94	57,934
2021-08-09	$7.89	$7.97	$7.87	$7.90	$7.90	54,320
2021-08-06	$7.96	$8.00	$7.85	$7.88	$7.88	41,171
2021-08-05	$8.08	$8.10	$7.87	$8.00	$8.00	62,124
2021-08-04	$7.88	$7.99	$7.75	$7.77	$7.77	94,666
2021-08-03	$8.29	$8.30	$8.01	$8.07	$8.07	95,858
2021-08-02	$8.00	$8.55	$7.98	$8.28	$8.28	339,488
2021-07-30	$7.85	$7.96	$7.78	$7.92	$7.92	50,858
2021-07-29	$7.64	$7.97	$7.64	$7.89	$7.89	155,480
2021-07-28	$7.90	$7.92	$7.61	$7.72	$7.72	509,761
2021-07-27	$7.81	$7.95	$7.81	$7.92	$7.92	29,819
2021-07-26	$7.77	$7.96	$7.77	$7.93	$7.93	43,760
2021-07-23	$7.93	$7.93	$7.80	$7.82	$7.82	33,823
2021-07-22	$7.99	$8.02	$7.80	$7.91	$7.91	52,627
2021-07-21	$8.06	$8.06	$7.90	$8.02	$8.02	53,315
2021-07-20	$7.99	$8.04	$7.94	$7.95	$7.95	59,118
2021-07-19	$7.99	$8.20	$7.84	$7.94	$7.94	116,349
2021-07-16	$8.26	$8.27	$8.06	$8.06	$8.06	110,691
2021-07-15	$8.23	$8.30	$8.10	$8.27	$8.27	92,794
2021-07-14	$8.38	$8.42	$8.17	$8.21	$8.21	100,836
2021-07-13	$8.27	$8.44	$8.13	$8.28	$8.28	273,007
2021-07-12	$8.25	$8.30	$8.19	$8.26	$8.26	39,969
2021-07-09	$8.06	$8.35	$8.06	$8.27	$8.27	130,675
2021-07-08	$8.00	$8.10	$7.82	$8.06	$8.06	66,204
2021-07-07	$8.08	$8.18	$7.95	$8.07	$8.07	53,787
2021-07-06	$8.25	$8.32	$8.00	$8.15	$8.15	106,475
2021-07-02	$8.32	$8.35	$8.08	$8.26	$8.26	51,242
2021-07-01	$8.36	$8.48	$8.11	$8.32	$8.32	96,593
2021-06-30	$8.43	$8.45	$8.22	$8.32	$8.32	66,727
2021-06-29	$8.36	$8.57	$8.34	$8.39	$8.39	113,922
2021-06-28	$8.47	$8.54	$8.15	$8.15	$8.15	92,482
2021-06-25	$8.32	$8.48	$8.25	$8.41	$8.41	3,198,967
2021-06-24	$8.17	$8.41	$8.08	$8.32	$8.32	299,543
2021-06-23	$8.10	$8.20	$8.04	$8.16	$8.16	267,380
2021-06-22	$8.17	$8.34	$8.05	$8.16	$8.16	138,265
2021-06-21	$8.02	$8.34	$8.02	$8.22	$8.22	179,173
2021-06-18	$8.50	$8.50	$7.99	$8.06	$8.06	190,616
2021-06-17	$8.82	$8.82	$8.36	$8.45	$8.45	130,574
2021-06-16	$9.08	$9.08	$8.65	$8.78	$8.78	112,567
2021-06-15	$8.58	$9.17	$8.42	$9.03	$9.03	243,369
2021-06-14	$8.50	$8.57	$8.40	$8.50	$8.50	143,495
2021-06-11	$8.48	$8.56	$8.33	$8.50	$8.50	144,868
2021-06-10	$8.52	$8.53	$8.42	$8.48	$8.48	67,894
2021-06-09	$8.51	$8.51	$8.39	$8.47	$8.47	72,782
2021-06-08	$8.39	$8.50	$8.24	$8.47	$8.47	84,457
2021-06-07	$8.51	$8.52	$8.31	$8.36	$8.36	117,593
2021-06-04	$8.47	$8.59	$8.39	$8.55	$8.55	79,430
2021-06-03	$8.23	$8.47	$8.20	$8.41	$8.41	98,317
2021-06-02	$8.25	$8.37	$8.20	$8.30	$8.30	107,671
2021-06-01	$8.25	$8.28	$8.20	$8.26	$8.26	45,628
2021-05-28	$8.25	$8.25	$8.15	$8.19	$8.19	65,336
2021-05-27	$8.10	$8.24	$8.10	$8.19	$8.19	71,505
2021-05-26	$8.00	$8.10	$7.95	$8.03	$8.03	72,414
2021-05-25	$8.08	$8.10	$7.98	$7.98	$7.98	117,295
2021-05-24	$8.00	$8.10	$7.94	$8.05	$8.05	173,568
2021-05-21	$8.00	$8.00	$7.93	$7.95	$7.95	101,876
2021-05-20	$7.90	$8.01	$7.80	$7.99	$7.99	115,484
2021-05-19	$7.92	$8.01	$7.79	$7.95	$7.95	85,699
2021-05-18	$8.07	$8.10	$7.90	$8.01	$8.01	94,342
2021-05-17	$8.10	$8.27	$7.99	$8.07	$8.07	83,991
2021-05-14	$7.90	$8.24	$7.84	$8.07	$8.07	152,456
2021-05-13	$7.75	$7.91	$7.75	$7.90	$7.90	74,972
2021-05-12	$7.95	$8.00	$7.71	$7.76	$7.76	197,433
2021-05-11	$7.89	$7.99	$7.87	$7.96	$7.96	73,043
2021-05-10	$7.95	$8.01	$7.86	$7.94	$7.94	145,730
2021-05-07	$7.75	$7.91	$7.71	$7.90	$7.90	143,631
2021-05-06	$7.50	$7.80	$7.50	$7.75	$7.75	190,382
2021-05-05	$7.57	$7.59	$7.52	$7.55	$7.55	336,389
2021-05-04	$7.85	$7.85	$7.61	$7.62	$7.62	89,820
2021-05-03	$7.73	$7.92	$7.60	$7.88	$7.88	104,742
2021-04-30	$7.50	$7.67	$7.50	$7.59	$7.59	142,794
2021-04-29	$7.82	$7.84	$7.50	$7.55	$7.55	78,713
2021-04-28	$7.77	$7.80	$7.68	$7.72	$7.72	112,985
2021-04-27	$7.79	$7.81	$7.66	$7.74	$7.74	85,292
2021-04-26	$7.80	$7.86	$7.64	$7.72	$7.72	76,743
2021-04-23	$7.60	$7.80	$7.60	$7.71	$7.71	98,705
2021-04-22	$7.81	$7.94	$7.60	$7.62	$7.62	142,909
2021-04-21	$7.72	$7.85	$7.70	$7.78	$7.78	89,387
2021-04-20	$7.76	$7.84	$7.65	$7.75	$7.75	112,110
2021-04-19	$7.76	$8.03	$7.61	$7.78	$7.78	154,021
2021-04-16	$7.95	$7.95	$7.65	$7.80	$7.80	83,485
2021-04-15	$7.83	$7.92	$7.69	$7.89	$7.89	62,488
2021-04-14	$7.85	$7.95	$7.75	$7.80	$7.80	99,056
2021-04-13	$7.69	$7.95	$7.66	$7.86	$7.86	108,428
2021-04-12	$7.80	$7.93	$7.72	$7.76	$7.76	61,556
2021-04-09	$7.95	$7.95	$7.76	$7.81	$7.81	79,687
2021-04-08	$7.86	$7.95	$7.80	$7.94	$7.94	64,655
2021-04-07	$7.96	$7.97	$7.77	$7.88	$7.88	115,225
2021-04-06	$7.75	$8.03	$7.75	$7.94	$7.94	150,146
2021-04-05	$7.80	$7.89	$7.66	$7.80	$7.80	155,594
2021-04-01	$7.77	$7.82	$7.64	$7.70	$7.70	100,831
2021-03-31	$7.74	$7.91	$7.59	$7.77	$7.77	129,388
2021-03-30	$7.77	$7.91	$7.75	$7.77	$7.77	118,412
2021-03-29	$7.81	$8.00	$7.75	$7.75	$7.75	90,362
2021-03-26	$7.85	$8.20	$7.81	$7.86	$7.86	122,726
2021-03-25	$7.66	$7.94	$7.63	$7.81	$7.81	170,709
2021-03-24	$7.79	$8.07	$7.65	$7.66	$7.66	141,789
2021-03-23	$7.67	$7.87	$7.65	$7.73	$7.73	143,088
2021-03-22	$7.50	$7.90	$7.50	$7.80	$7.80	160,812
2021-03-19	$7.75	$8.01	$7.46	$7.47	$7.47	295,603
2021-03-18	$7.99	$8.10	$7.77	$7.79	$7.79	65,350
2021-03-17	$7.97	$8.11	$7.94	$8.00	$8.00	164,771
2021-03-16	$7.79	$8.00	$7.70	$7.98	$7.98	79,445
2021-03-15	$8.02	$8.07	$7.73	$7.80	$7.80	58,432
2021-03-12	$8.08	$8.35	$7.96	$7.99	$7.99	103,396
2021-03-11	$7.78	$8.01	$7.75	$8.01	$8.01	137,446
2021-03-10	$7.70	$7.88	$7.67	$7.85	$7.85	174,406
2021-03-09	$7.65	$7.76	$7.36	$7.71	$7.71	691,519
2021-03-08	$7.65	$7.93	$7.65	$7.75	$7.75	162,363
2021-03-05	$7.62	$7.89	$7.52	$7.73	$7.73	102,639
2021-03-04	$7.46	$7.62	$7.34	$7.56	$7.56	94,420
2021-03-03	$7.34	$7.73	$7.32	$7.55	$7.55	93,192
2021-03-02	$7.34	$7.34	$7.18	$7.27	$7.27	66,375
2021-03-01	$7.37	$7.37	$7.16	$7.33	$7.33	190,909
2021-02-26	$7.14	$7.28	$7.08	$7.10	$7.10	67,583
2021-02-25	$7.12	$7.23	$7.00	$7.12	$7.12	139,784
2021-02-24	$7.17	$7.21	$7.10	$7.16	$7.16	68,125
2021-02-23	$7.10	$7.19	$7.00	$7.14	$7.14	73,572
2021-02-22	$7.02	$7.15	$7.02	$7.10	$7.10	60,257
2021-02-19	$7.02	$7.16	$7.02	$7.12	$7.12	61,928
2021-02-18	$7.18	$7.18	$7.00	$7.01	$7.01	35,718
2021-02-17	$7.01	$7.19	$7.00	$7.17	$7.17	36,963
2021-02-16	$7.14	$7.29	$7.03	$7.06	$7.06	26,701
2021-02-12	$7.10	$7.29	$7.06	$7.18	$7.18	34,434
2021-02-11	$7.20	$7.21	$6.98	$7.14	$7.14	52,907
2021-02-10	$7.35	$7.43	$7.15	$7.19	$7.19	45,306
2021-02-09	$7.47	$7.47	$7.21	$7.30	$7.30	102,363
2021-02-08	$7.27	$7.43	$7.18	$7.43	$7.43	152,709
2021-02-05	$7.17	$7.35	$7.08	$7.31	$7.31	83,687
2021-02-04	$6.75	$7.16	$6.71	$7.15	$7.15	101,096
2021-02-03	$6.58	$6.80	$6.53	$6.79	$6.79	61,178
2021-02-02	$6.45	$6.55	$6.32	$6.53	$6.53	94,644
2021-02-01	$6.33	$6.40	$6.26	$6.33	$6.33	67,938
2021-01-29	$6.50	$6.50	$6.26	$6.31	$6.31	46,617
2021-01-28	$6.70	$6.75	$6.52	$6.53	$6.53	52,955
2021-01-27	$6.74	$6.81	$6.58	$6.69	$6.69	82,920
2021-01-26	$7.10	$7.10	$6.77	$6.91	$6.91	70,083
2021-01-25	$7.00	$7.08	$6.96	$7.06	$7.06	43,079
2021-01-22	$6.95	$7.08	$6.92	$7.08	$7.08	52,840
2021-01-21	$7.03	$7.07	$6.88	$6.99	$6.99	71,453
2021-01-20	$6.95	$7.08	$6.95	$7.01	$7.01	46,598
2021-01-19	$7.10	$7.16	$6.94	$6.98	$6.98	49,405
2021-01-15	$6.99	$7.04	$6.93	$7.02	$7.02	32,732
2021-01-14	$7.00	$7.13	$7.00	$7.10	$7.10	29,185
2021-01-13	$7.01	$7.14	$6.95	$7.01	$7.01	54,848
2021-01-12	$7.00	$7.06	$6.97	$7.04	$7.04	31,302
2021-01-11	$6.95	$7.00	$6.90	$7.00	$7.00	55,297
2021-01-08	$7.16	$7.16	$6.98	$7.02	$7.02	49,241
2021-01-07	$7.28	$7.29	$7.16	$7.16	$7.16	30,353
2021-01-06	$7.04	$7.32	$7.04	$7.27	$7.27	72,963
2021-01-05	$6.88	$7.11	$6.88	$7.03	$7.03	57,152
2021-01-04	$7.08	$7.11	$6.82	$6.87	$6.87	83,509
2020-12-31	$7.01	$7.10	$6.98	$6.99	$6.99	52,333
2020-12-30	$6.86	$7.06	$6.85	$7.02	$7.02	39,599
2020-12-29	$6.89	$6.91	$6.78	$6.81	$6.81	55,962
2020-12-28	$6.84	$6.89	$6.76	$6.84	$6.84	69,212
2020-12-24	$6.80	$6.81	$6.73	$6.78	$6.78	10,500
2020-12-23	$6.62	$7.02	$6.62	$6.84	$6.84	67,341
2020-12-22	$6.73	$6.85	$6.60	$6.60	$6.60	190,627
2020-12-21	$6.69	$6.84	$6.57	$6.70	$6.70	128,578
2020-12-18	$6.85	$7.02	$6.77	$6.79	$6.79	188,728
2020-12-17	$6.95	$7.03	$6.83	$6.83	$6.83	159,477
2020-12-16	$7.13	$7.13	$6.93	$6.93	$6.93	56,138
2020-12-15	$7.02	$7.15	$7.00	$7.13	$7.13	36,098
2020-12-14	$7.09	$7.09	$6.97	$6.97	$6.97	51,821
2020-12-11	$7.07	$7.10	$7.00	$7.04	$7.04	29,918
2020-12-10	$7.22	$7.25	$7.09	$7.12	$7.12	55,162
2020-12-09	$7.24	$7.25	$7.10	$7.22	$7.22	91,919
2020-12-08	$7.05	$7.21	$7.05	$7.21	$7.21	125,426
2020-12-07	$7.15	$7.18	$7.05	$7.09	$7.09	84,873
2020-12-04	$7.09	$7.29	$7.09	$7.20	$7.20	71,038
2020-12-03	$6.97	$7.18	$6.95	$7.01	$7.01	69,966
2020-12-02	$6.97	$7.00	$6.85	$6.97	$6.97	125,882
2020-12-01	$6.84	$6.96	$6.75	$6.96	$6.96	161,829
2020-11-30	$6.77	$6.83	$6.74	$6.77	$6.77	123,482
2020-11-27	$6.78	$6.83	$6.69	$6.78	$6.78	59,351
2020-11-25	$6.80	$6.92	$6.72	$6.81	$6.81	179,493
2020-11-24	$6.77	$6.88	$6.68	$6.88	$6.88	185,238
2020-11-23	$6.70	$6.71	$6.66	$6.69	$6.69	123,698
2020-11-20	$6.63	$6.73	$6.63	$6.70	$6.70	74,797
2020-11-19	$6.56	$6.70	$6.56	$6.70	$6.70	43,652
2020-11-18	$6.58	$6.73	$6.58	$6.60	$6.60	137,712
2020-11-17	$6.53	$6.61	$6.50	$6.54	$6.54	127,728
2020-11-16	$6.64	$6.69	$6.54	$6.59	$6.59	52,804
2020-11-13	$6.53	$6.63	$6.48	$6.50	$6.50	73,690
2020-11-12	$6.62	$6.68	$6.41	$6.51	$6.51	27,121
2020-11-11	$6.68	$6.72	$6.60	$6.66	$6.66	46,231
2020-11-10	$6.64	$6.71	$6.61	$6.66	$6.66	69,476
2020-11-09	$6.70	$6.72	$6.55	$6.56	$6.56	113,488
2020-11-06	$6.50	$6.72	$6.47	$6.47	$6.47	194,303
2020-11-05	$6.39	$6.68	$6.39	$6.49	$6.49	25,852
2020-11-04	$6.36	$6.70	$6.27	$6.42	$6.42	35,130
2020-11-03	$6.30	$6.63	$6.30	$6.56	$6.56	50,357
2020-11-02	$5.95	$6.33	$5.92	$6.20	$6.20	55,891
2020-10-30	$6.12	$6.15	$5.85	$5.92	$5.92	58,456
2020-10-29	$5.96	$6.22	$5.87	$6.15	$6.15	61,212
2020-10-28	$6.04	$6.04	$5.79	$5.98	$5.98	41,358
2020-10-27	$6.36	$6.36	$6.13	$6.13	$6.13	23,155
2020-10-26	$6.56	$6.56	$6.19	$6.42	$6.42	58,876
2020-10-23	$6.70	$6.70	$6.64	$6.65	$6.65	167,069
2020-10-22	$6.70	$6.71	$6.65	$6.66	$6.66	313,830
2020-10-21	$6.68	$6.73	$6.67	$6.69	$6.69	57,905
2020-10-20	$6.74	$6.74	$6.65	$6.68	$6.68	14,413
2020-10-19	$6.72	$6.79	$6.66	$6.68	$6.68	17,005
2020-10-16	$6.68	$6.78	$6.50	$6.73	$6.73	55,891
2020-10-15	$6.55	$6.75	$6.48	$6.74	$6.74	36,181
2020-10-14	$6.60	$6.65	$6.45	$6.56	$6.56	34,058
2020-10-13	$6.72	$6.79	$6.54	$6.64	$6.64	26,087
2020-10-12	$6.54	$7.23	$6.52	$6.81	$6.81	246,165
2020-10-09	$6.95	$6.95	$6.85	$6.91	$6.91	16,288
2020-10-08	$6.95	$6.95	$6.74	$6.93	$6.93	27,502
2020-10-07	$6.74	$6.86	$6.56	$6.84	$6.84	36,547
2020-10-06	$6.72	$6.85	$6.65	$6.65	$6.65	46,717
2020-10-05	$6.57	$6.70	$6.57	$6.61	$6.61	35,120
2020-10-02	$6.47	$6.61	$6.38	$6.59	$6.59	27,011
2020-10-01	$6.14	$6.70	$6.07	$6.62	$6.62	139,159
2020-09-30	$6.20	$6.28	$6.10	$6.14	$6.14	61,201
2020-09-29	$6.20	$6.20	$5.97	$6.19	$6.19	41,131
2020-09-28	$6.09	$6.27	$6.06	$6.21	$6.21	26,238
2020-09-25	$6.00	$6.07	$5.93	$6.04	$6.04	50,206
2020-09-24	$5.56	$6.04	$5.56	$6.00	$6.00	95,757
2020-09-23	$5.50	$5.66	$5.50	$5.53	$5.53	51,502
2020-09-22	$5.75	$5.75	$5.50	$5.56	$5.56	73,728
2020-09-21	$5.80	$5.99	$5.67	$5.74	$5.74	99,897
2020-09-18	$6.25	$6.26	$5.91	$5.94	$5.94	175,762
2020-09-17	$6.10	$6.21	$6.10	$6.18	$6.18	187,451
2020-09-16	$6.20	$6.32	$6.03	$6.11	$6.11	115,904
2020-09-15	$6.38	$6.47	$5.86	$5.89	$5.89	51,114
2020-09-14	$6.16	$6.30	$6.13	$6.24	$6.24	14,760
2020-09-11	$6.19	$6.30	$6.06	$6.07	$6.07	13,449
2020-09-10	$6.29	$6.29	$6.10	$6.22	$6.22	25,917
2020-09-09	$6.20	$6.26	$6.10	$6.19	$6.19	26,273
2020-09-08	$5.95	$6.24	$5.95	$6.21	$6.21	32,086
2020-09-04	$6.05	$6.05	$5.84	$5.97	$5.97	13,894
2020-09-03	$6.20	$6.26	$5.88	$5.89	$5.89	19,201
2020-09-02	$6.00	$6.20	$6.00	$6.16	$6.16	46,559
2020-09-01	$5.95	$6.04	$5.91	$6.04	$6.04	20,313
2020-08-31	$6.06	$6.15	$5.94	$6.01	$6.01	46,999
2020-08-28	$6.03	$6.13	$5.94	$6.12	$6.12	13,432
2020-08-27	$5.93	$5.94	$5.82	$5.93	$5.93	8,989
2020-08-26	$6.04	$6.06	$5.82	$5.85	$5.85	26,375
2020-08-25	$6.16	$6.16	$5.98	$6.09	$6.09	18,986
2020-08-24	$6.01	$6.23	$6.01	$6.06	$6.06	32,855
2020-08-21	$6.00	$6.14	$5.99	$6.02	$6.02	42,524
2020-08-20	$6.12	$6.25	$5.99	$6.10	$6.10	27,078
2020-08-19	$6.17	$6.42	$6.17	$6.25	$6.25	19,075
2020-08-18	$6.40	$6.40	$6.18	$6.21	$6.21	16,775
2020-08-17	$6.40	$6.45	$6.32	$6.39	$6.39	39,235
2020-08-14	$6.32	$6.40	$6.27	$6.36	$6.36	22,574
2020-08-13	$6.50	$6.56	$6.38	$6.41	$6.41	30,218
2020-08-12	$6.68	$6.68	$6.53	$6.56	$6.56	26,591
2020-08-11	$6.70	$6.90	$6.49	$6.50	$6.50	39,092
2020-08-10	$6.53	$6.81	$6.47	$6.64	$6.64	51,935
2020-08-07	$6.33	$6.44	$6.23	$6.42	$6.42	23,500
2020-08-06	$6.25	$6.43	$6.21	$6.38	$6.38	27,222
2020-08-05	$5.90	$6.25	$5.65	$6.25	$6.25	42,306
2020-08-04	$5.82	$5.99	$5.82	$5.92	$5.92	13,760
2020-08-03	$5.76	$5.91	$5.72	$5.91	$5.91	22,915
2020-07-31	$5.71	$5.78	$5.39	$5.75	$5.75	47,420
2020-07-30	$5.87	$5.94	$5.72	$5.76	$5.76	9,506
2020-07-29	$5.75	$6.07	$5.75	$5.96	$5.96	17,358
2020-07-28	$6.02	$6.09	$5.59	$5.73	$5.73	51,604
2020-07-27	$5.96	$6.11	$5.94	$6.10	$6.10	12,347
2020-07-24	$6.23	$6.35	$5.93	$5.96	$5.96	11,939
2020-07-23	$6.14	$6.30	$6.13	$6.20	$6.20	13,951
2020-07-22	$6.33	$6.33	$6.12	$6.15	$6.15	23,156
2020-07-21	$6.40	$6.43	$6.30	$6.35	$6.35	21,286
2020-07-20	$6.13	$6.39	$6.08	$6.30	$6.30	32,739
2020-07-17	$6.34	$6.41	$6.13	$6.20	$6.20	38,800
2020-07-16	$6.46	$6.52	$6.18	$6.36	$6.36	42,400
2020-07-15	$6.66	$6.75	$6.45	$6.55	$6.55	87,200
2020-07-14	$5.66	$6.51	$5.66	$6.50	$6.50	41,200
2020-07-13	$5.74	$5.84	$5.62	$5.71	$5.71	100,000
2020-07-10	$5.50	$5.72	$5.50	$5.71	$5.71	25,100
2020-07-09	$5.62	$5.62	$5.36	$5.51	$5.51	90,700
2020-07-08	$5.47	$5.70	$5.45	$5.67	$5.67	48,300
2020-07-07	$5.67	$5.99	$5.52	$5.53	$5.53	27,400
2020-07-06	$6.24	$6.24	$5.75	$5.76	$5.76	27,300
2020-07-02	$6.15	$6.19	$6.00	$6.10	$6.10	46,400
2020-07-01	$6.30	$6.30	$5.95	$6.15	$6.15	59,400
2020-06-30	$6.00	$6.34	$5.96	$6.27	$6.27	64,700
2020-06-29	$5.36	$6.03	$5.36	$6.02	$6.02	78,800
2020-06-26	$5.56	$5.60	$5.27	$5.28	$5.28	355,854
2020-06-25	$5.44	$5.62	$5.44	$5.53	$5.53	45,301
2020-06-24	$5.64	$5.65	$5.33	$5.46	$5.46	94,969
2020-06-23	$5.64	$5.75	$5.58	$5.68	$5.68	24,318
2020-06-22	$5.50	$5.56	$5.45	$5.51	$5.51	82,160
2020-06-19	$5.57	$5.65	$5.50	$5.55	$5.55	114,683
2020-06-18	$5.77	$5.86	$5.50	$5.59	$5.59	125,839
2020-06-17	$5.48	$5.90	$5.40	$5.86	$5.86	55,189
2020-06-16	$4.91	$5.55	$4.91	$5.51	$5.51	305,014
2020-06-15	$5.05	$5.05	$4.67	$4.85	$4.85	330,152
2020-06-12	$5.47	$5.65	$4.97	$5.02	$5.02	411,783
2020-06-11	$5.80	$5.82	$5.43	$5.47	$5.47	54,399
2020-06-10	$6.76	$6.82	$5.96	$6.04	$6.04	83,600
2020-06-09	$6.90	$6.94	$6.62	$6.74	$6.74	51,217
2020-06-08	$7.00	$7.17	$6.93	$7.04	$7.04	57,616
2020-06-05	$6.75	$6.98	$6.60	$6.92	$6.92	82,086
2020-06-04	$6.56	$6.73	$6.42	$6.71	$6.71	110,362
2020-06-03	$6.63	$6.72	$6.48	$6.70	$6.70	55,278
2020-06-02	$6.53	$6.55	$6.39	$6.43	$6.43	35,046
2020-06-01	$6.31	$6.66	$6.31	$6.51	$6.51	60,348
2020-05-29	$6.22	$6.50	$6.19	$6.39	$6.39	37,791
2020-05-28	$6.31	$6.38	$6.15	$6.35	$6.35	55,939
2020-05-27	$6.08	$6.32	$6.03	$6.11	$6.11	55,815
2020-05-26	$5.95	$6.06	$5.87	$5.90	$5.90	40,945
2020-05-22	$5.83	$5.89	$5.50	$5.71	$5.71	15,148
2020-05-21	$5.73	$5.92	$5.70	$5.79	$5.79	18,895
2020-05-20	$5.32	$5.74	$5.32	$5.69	$5.69	39,009
2020-05-19	$5.63	$5.75	$5.15	$5.21	$5.21	26,840
2020-05-18	$5.78	$5.86	$5.46	$5.66	$5.66	67,716
2020-05-15	$5.80	$5.80	$5.48	$5.52	$5.52	24,670
2020-05-14	$5.64	$6.06	$5.47	$5.73	$5.73	66,181
2020-05-13	$5.01	$5.96	$5.01	$5.89	$5.89	63,258
2020-05-12	$5.11	$5.23	$5.01	$5.05	$5.05	49,227
2020-05-11	$5.49	$5.53	$5.05	$5.05	$5.05	44,694
2020-05-08	$5.29	$5.57	$5.21	$5.52	$5.52	25,799
2020-05-07	$5.06	$5.20	$5.01	$5.09	$5.09	36,060
2020-05-06	$5.20	$5.45	$5.01	$5.06	$5.06	30,089
2020-05-05	$5.44	$5.50	$5.05	$5.10	$5.10	31,079
2020-05-04	$5.47	$5.47	$5.26	$5.29	$5.29	23,433
2020-05-01	$5.80	$5.81	$5.28	$5.38	$5.38	46,716
2020-04-30	$6.30	$6.30	$5.78	$5.90	$5.90	39,370
2020-04-29	$5.95	$6.62	$5.94	$6.49	$6.49	80,099
2020-04-28	$5.75	$5.91	$5.54	$5.84	$5.84	56,639
2020-04-27	$5.64	$5.78	$5.38	$5.63	$5.63	58,148
2020-04-24	$5.20	$5.74	$5.19	$5.69	$5.69	38,177
2020-04-23	$5.35	$5.52	$5.21	$5.25	$5.25	37,829
2020-04-22	$5.40	$5.61	$5.30	$5.35	$5.35	42,079
2020-04-21	$5.40	$5.64	$5.37	$5.41	$5.41	23,807
2020-04-20	$5.52	$5.90	$5.52	$5.68	$5.68	44,249
2020-04-17	$5.29	$5.95	$5.26	$5.64	$5.64	93,984
2020-04-16	$5.16	$5.33	$5.11	$5.18	$5.18	80,283
2020-04-15	$5.13	$5.17	$4.93	$5.10	$5.10	57,828
2020-04-14	$5.32	$5.52	$5.01	$5.04	$5.04	68,664
2020-04-13	$5.21	$5.37	$5.09	$5.10	$5.10	42,495
2020-04-09	$4.61	$5.06	$4.61	$5.03	$5.03	32,409
2020-04-08	$4.50	$4.70	$4.39	$4.44	$4.44	31,687
2020-04-07	$4.72	$4.81	$4.37	$4.46	$4.46	33,977
2020-04-06	$4.43	$4.73	$4.40	$4.54	$4.54	31,235
2020-04-03	$4.71	$4.89	$4.23	$4.31	$4.31	53,386
2020-04-02	$5.17	$5.34	$4.53	$4.74	$4.74	51,798
2020-04-01	$5.78	$5.78	$5.12	$5.17	$5.17	81,988
2020-03-31	$5.87	$5.95	$5.42	$5.95	$5.95	131,139
2020-03-30	$5.72	$6.03	$5.72	$6.00	$6.00	39,602
2020-03-27	$5.90	$6.10	$5.58	$5.68	$5.68	65,247
2020-03-26	$5.42	$6.22	$5.28	$6.22	$6.22	61,658
2020-03-25	$5.76	$5.86	$5.24	$5.40	$5.40	40,242
2020-03-24	$5.41	$5.82	$5.23	$5.54	$5.54	75,665
2020-03-23	$5.55	$5.55	$5.07	$5.22	$5.22	49,051
2020-03-20	$5.93	$5.93	$5.26	$5.44	$5.44	85,473
2020-03-19	$5.25	$6.00	$5.25	$5.96	$5.96	80,631
2020-03-18	$5.84	$5.90	$5.34	$5.36	$5.36	70,135
2020-03-17	$4.96	$6.14	$4.94	$6.11	$6.11	144,749
2020-03-16	$5.13	$5.24	$4.80	$4.91	$4.91	56,263
2020-03-13	$5.52	$5.76	$5.12	$5.34	$5.34	91,279
2020-03-12	$4.50	$5.52	$4.50	$5.37	$5.37	90,870
2020-03-11	$4.63	$4.73	$4.43	$4.57	$4.57	61,545
2020-03-10	$5.00	$5.26	$4.40	$4.71	$4.71	89,662
2020-03-09	$4.66	$4.97	$4.52	$4.69	$4.69	37,230
2020-03-06	$5.00	$5.15	$4.74	$4.80	$4.80	44,335
2020-03-05	$5.44	$5.46	$4.98	$5.12	$5.12	39,929
2020-03-04	$5.71	$5.71	$5.51	$5.60	$5.60	18,548
2020-03-03	$5.58	$5.67	$5.30	$5.60	$5.60	31,301
2020-03-02	$5.65	$5.75	$5.57	$5.65	$5.65	34,643
2020-02-28	$5.79	$5.85	$5.56	$5.65	$5.65	58,385
2020-02-27	$6.06	$6.11	$5.81	$5.84	$5.84	48,791
2020-02-26	$6.30	$6.30	$6.09	$6.21	$6.21	28,543
2020-02-25	$6.32	$6.32	$6.11	$6.22	$6.22	21,949
2020-02-24	$6.30	$6.36	$6.21	$6.28	$6.28	28,211
2020-02-21	$6.49	$6.49	$6.39	$6.48	$6.48	31,654
2020-02-20	$6.47	$6.57	$6.37	$6.45	$6.45	16,142
2020-02-19	$6.43	$6.55	$6.43	$6.49	$6.49	25,112
2020-02-18	$6.43	$6.58	$6.43	$6.43	$6.43	9,993
2020-02-14	$6.50	$6.52	$6.41	$6.49	$6.49	29,125
2020-02-13	$6.61	$6.64	$6.44	$6.50	$6.50	11,597
2020-02-12	$6.64	$6.74	$6.47	$6.67	$6.67	25,463
2020-02-11	$6.51	$6.66	$6.50	$6.56	$6.56	16,980
2020-02-10	$6.58	$6.66	$6.43	$6.53	$6.53	31,770
2020-02-07	$6.69	$6.75	$6.55	$6.65	$6.65	35,203
2020-02-06	$6.92	$6.92	$6.73	$6.75	$6.75	27,366
2020-02-05	$7.07	$7.07	$6.86	$6.92	$6.92	14,871
2020-02-04	$6.93	$7.05	$6.86	$6.98	$6.98	25,938
2020-02-03	$6.90	$7.09	$6.78	$6.80	$6.80	33,804
2020-01-31	$7.20	$7.20	$6.72	$6.77	$6.77	61,341
2020-01-30	$6.95	$7.22	$6.94	$7.20	$7.20	87,163
2020-01-29	$7.04	$7.25	$6.99	$7.02	$7.02	18,185
2020-01-28	$7.12	$7.12	$6.96	$7.04	$7.04	27,871
2020-01-27	$7.07	$7.17	$7.06	$7.06	$7.06	27,073
2020-01-24	$7.21	$7.21	$7.05	$7.14	$7.14	32,371
2020-01-23	$7.14	$7.24	$7.04	$7.16	$7.16	46,085
2020-01-22	$7.14	$7.21	$7.02	$7.19	$7.19	26,554
2020-01-21	$7.26	$7.26	$7.09	$7.15	$7.15	44,457
2020-01-17	$7.47	$7.48	$7.22	$7.25	$7.25	27,136
2020-01-16	$7.35	$7.47	$7.23	$7.38	$7.38	28,477
2020-01-15	$7.14	$7.24	$7.10	$7.23	$7.23	40,148
2020-01-14	$7.36	$7.45	$7.25	$7.36	$7.36	23,536
2020-01-13	$7.17	$7.38	$7.17	$7.37	$7.37	16,102
2020-01-10	$7.52	$7.52	$7.16	$7.20	$7.20	32,991
2020-01-09	$7.48	$7.64	$7.42	$7.51	$7.51	32,781
2020-01-08	$7.39	$7.69	$7.32	$7.50	$7.50	76,808
2020-01-07	$7.41	$7.48	$7.33	$7.33	$7.33	28,891
2020-01-06	$7.22	$7.45	$7.07	$7.36	$7.36	77,623
2020-01-03	$7.33	$7.36	$7.12	$7.15	$7.15	19,372
2020-01-02	$7.15	$7.41	$7.11	$7.39	$7.39	28,034
2019-12-31	$7.24	$7.35	$7.11	$7.15	$7.15	22,058
2019-12-30	$7.26	$7.31	$7.19	$7.19	$7.19	13,455
2019-12-27	$7.33	$7.35	$7.26	$7.27	$7.27	22,130
2019-12-26	$7.14	$7.35	$7.14	$7.31	$7.31	23,906
2019-12-24	$7.04	$7.11	$7.02	$7.09	$7.09	6,419
2019-12-23	$7.10	$7.14	$7.01	$7.02	$7.02	26,465
2019-12-20	$7.29	$7.42	$7.10	$7.10	$7.10	84,668
2019-12-19	$7.62	$7.62	$7.23	$7.25	$7.25	42,551
2019-12-18	$7.73	$7.74	$7.60	$7.62	$7.62	13,712
2019-12-17	$7.82	$7.82	$7.60	$7.71	$7.71	25,524
2019-12-16	$7.77	$7.92	$7.77	$7.82	$7.82	38,514
2019-12-13	$7.77	$7.77	$7.55	$7.73	$7.73	37,583
2019-12-12	$7.85	$7.85	$7.72	$7.72	$7.72	100,770
2019-12-11	$7.60	$7.88	$7.59	$7.84	$7.84	60,517
2019-12-10	$7.35	$7.60	$7.34	$7.56	$7.56	131,302
2019-12-09	$7.43	$7.57	$7.31	$7.34	$7.34	121,957
2019-12-06	$7.32	$7.52	$7.32	$7.43	$7.43	250,915
2019-12-05	$7.19	$7.38	$7.19	$7.25	$7.25	61,454
2019-12-04	$7.33	$7.38	$7.20	$7.21	$7.21	41,449
2019-12-03	$7.40	$7.48	$7.25	$7.28	$7.28	35,775
2019-12-02	$7.66	$7.71	$7.42	$7.47	$7.47	39,145
2019-11-29	$7.70	$7.70	$7.62	$7.70	$7.70	11,105
2019-11-27	$7.87	$7.87	$7.65	$7.69	$7.69	45,033
2019-11-26	$7.99	$7.99	$7.79	$7.80	$7.80	36,240
2019-11-25	$7.92	$7.99	$7.90	$7.95	$7.95	53,108
2019-11-22	$7.96	$8.00	$7.84	$7.87	$7.87	66,531
2019-11-21	$7.97	$8.01	$7.85	$7.88	$7.88	35,726
2019-11-20	$7.90	$8.00	$7.85	$7.92	$7.92	100,042
2019-11-19	$7.99	$8.01	$7.82	$7.91	$7.91	49,222
2019-11-18	$8.19	$8.19	$7.93	$8.00	$8.00	27,814
2019-11-15	$8.46	$8.47	$8.20	$8.21	$8.21	36,296
2019-11-14	$8.44	$8.58	$8.37	$8.40	$8.40	17,720
2019-11-13	$8.42	$8.50	$8.34	$8.44	$8.44	30,126
2019-11-12	$8.56	$8.60	$8.41	$8.48	$8.48	32,767
2019-11-11	$8.49	$8.72	$8.49	$8.61	$8.61	51,345
2019-11-08	$8.81	$8.82	$8.50	$8.58	$8.58	53,356
2019-11-07	$8.93	$9.00	$8.85	$8.89	$8.89	21,312
2019-11-06	$8.82	$8.98	$8.77	$8.85	$8.85	436,818
2019-11-05	$9.05	$9.07	$8.90	$8.97	$8.97	155,153
2019-11-04	$8.88	$9.00	$8.88	$8.98	$8.98	32,951
2019-11-01	$8.80	$8.95	$8.73	$8.82	$8.82	28,287
2019-10-31	$8.75	$8.86	$8.61	$8.77	$8.77	29,751
2019-10-30	$8.77	$8.85	$8.69	$8.83	$8.83	20,618
2019-10-29	$8.72	$8.87	$8.70	$8.82	$8.82	27,673
2019-10-28	$8.75	$8.85	$8.65	$8.72	$8.72	29,954
2019-10-25	$8.69	$8.81	$8.69	$8.74	$8.74	11,937
2019-10-24	$8.87	$8.89	$8.60	$8.64	$8.64	29,659
2019-10-23	$8.88	$8.97	$8.75	$8.91	$8.91	19,652
2019-10-22	$8.93	$9.00	$8.83	$8.85	$8.85	33,010
2019-10-21	$8.74	$8.95	$8.71	$8.89	$8.89	32,679
2019-10-18	$8.56	$8.72	$8.49	$8.69	$8.69	26,648
2019-10-17	$8.60	$8.66	$8.56	$8.63	$8.63	29,954
2019-10-16	$8.76	$8.84	$8.58	$8.59	$8.59	32,635
2019-10-15	$8.88	$8.94	$8.76	$8.79	$8.79	58,749
2019-10-14	$8.86	$8.91	$8.78	$8.85	$8.85	28,976
2019-10-11	$9.05	$9.13	$8.85	$8.89	$8.89	71,259
2019-10-10	$8.99	$9.04	$8.97	$8.97	$8.97	51,320
2019-10-09	$8.95	$9.00	$8.89	$8.94	$8.94	34,616
2019-10-08	$8.76	$8.87	$8.76	$8.87	$8.87	29,039
2019-10-07	$8.83	$8.88	$8.77	$8.83	$8.83	46,019
2019-10-04	$8.89	$8.93	$8.80	$8.86	$8.86	88,219
2019-10-03	$8.68	$8.93	$8.68	$8.80	$8.80	62,888
2019-10-02	$8.55	$8.62	$8.51	$8.51	$8.51	20,376
2019-10-01	$9.03	$9.04	$8.61	$8.64	$8.64	66,287
2019-09-30	$9.02	$9.05	$8.97	$9.02	$9.02	48,645
2019-09-27	$9.02	$9.05	$8.91	$9.03	$9.03	58,928
2019-09-26	$8.67	$9.01	$8.67	$8.98	$8.98	58,354
2019-09-25	$8.63	$8.78	$8.63	$8.73	$8.73	19,091
2019-09-24	$8.94	$8.95	$8.60	$8.63	$8.63	25,655
2019-09-23	$8.98	$9.07	$8.70	$8.98	$8.98	36,548
2019-09-20	$8.95	$9.09	$8.82	$9.05	$9.05	73,867
2019-09-19	$9.10	$9.15	$8.97	$8.97	$8.97	30,903
2019-09-18	$9.15	$9.15	$9.03	$9.11	$9.11	35,642
2019-09-17	$9.09	$9.20	$9.02	$9.13	$9.13	55,576
2019-09-16	$9.27	$9.27	$9.09	$9.14	$9.14	61,289
2019-09-13	$9.06	$9.27	$9.01	$9.26	$9.26	75,306
2019-09-12	$9.22	$9.32	$8.97	$9.04	$9.04	80,744
2019-09-11	$9.02	$9.24	$8.99	$9.24	$9.24	95,846
2019-09-10	$9.00	$9.00	$8.92	$9.00	$9.00	56,293
2019-09-09	$9.14	$9.14	$8.93	$8.98	$8.98	64,053
2019-09-06	$9.15	$9.23	$9.07	$9.09	$9.09	13,486
2019-09-05	$8.97	$9.18	$8.97	$9.10	$9.10	41,794
2019-09-04	$9.02	$9.02	$8.76	$8.84	$8.84	44,050
2019-09-03	$8.93	$9.07	$8.81	$8.90	$8.90	33,249
2019-08-30	$9.00	$9.12	$8.96	$9.05	$9.05	60,842
2019-08-29	$8.96	$9.05	$8.92	$8.95	$8.95	28,728
2019-08-28	$8.85	$8.97	$8.68	$8.85	$8.85	23,791
2019-08-27	$9.16	$9.28	$8.81	$8.88	$8.88	24,370
2019-08-26	$8.79	$9.15	$8.76	$9.10	$9.10	48,627
2019-08-23	$8.84	$8.91	$8.68	$8.70	$8.70	40,543
2019-08-22	$8.96	$8.99	$8.90	$8.91	$8.91	22,808
2019-08-21	$8.91	$8.97	$8.87	$8.89	$8.89	19,301
2019-08-20	$8.78	$8.85	$8.76	$8.82	$8.82	19,784
2019-08-19	$8.77	$8.92	$8.77	$8.82	$8.82	25,971
2019-08-16	$8.69	$8.87	$8.57	$8.64	$8.64	76,682
2019-08-15	$8.85	$8.85	$8.64	$8.76	$8.76	36,601
2019-08-14	$8.87	$8.97	$8.71	$8.75	$8.75	20,207
2019-08-13	$9.15	$9.20	$8.79	$9.03	$9.03	21,141
2019-08-12	$9.22	$9.22	$9.11	$9.13	$9.13	20,094
2019-08-09	$9.11	$9.24	$9.11	$9.19	$9.19	28,737
2019-08-08	$8.93	$9.18	$8.93	$9.14	$9.14	43,087
2019-08-07	$8.99	$9.14	$8.86	$8.88	$8.88	32,121
2019-08-06	$9.40	$9.48	$8.85	$8.90	$8.90	46,802
2019-08-05	$9.13	$9.18	$8.57	$8.69	$8.69	48,803
2019-08-02	$9.40	$9.42	$9.22	$9.24	$9.24	35,152
2019-08-01	$9.44	$9.62	$9.38	$9.38	$9.38	49,174
2019-07-31	$9.53	$9.64	$9.46	$9.49	$9.49	99,298
2019-07-30	$9.63	$9.65	$9.50	$9.59	$9.59	53,304
2019-07-29	$9.60	$9.62	$9.49	$9.59	$9.59	43,993
2019-07-26	$9.60	$9.65	$9.55	$9.60	$9.60	61,966
2019-07-25	$9.62	$9.62	$9.56	$9.59	$9.59	29,349
2019-07-24	$10.54	$10.54	$9.51	$9.62	$9.62	44,256
2019-07-23	$9.51	$9.63	$9.51	$9.59	$9.59	29,868
2019-07-22	$9.46	$9.60	$9.40	$9.51	$9.51	51,761
2019-07-19	$9.47	$9.60	$9.47	$9.50	$9.50	22,179
2019-07-18	$9.55	$9.58	$9.48	$9.50	$9.50	27,289
2019-07-17	$9.53	$9.58	$9.47	$9.54	$9.54	28,196
2019-07-16	$9.60	$9.64	$9.56	$9.58	$9.58	30,625
2019-07-15	$9.50	$9.62	$9.49	$9.62	$9.62	43,675
2019-07-12	$9.50	$9.62	$9.49	$9.49	$9.49	48,072
2019-07-11	$9.50	$9.58	$9.41	$9.50	$9.50	20,803
2019-07-10	$9.46	$9.52	$9.45	$9.48	$9.48	30,299
2019-07-09	$9.43	$9.43	$9.24	$9.40	$9.40	28,562
2019-07-08	$9.51	$9.63	$9.42	$9.45	$9.45	31,637
2019-07-05	$9.52	$9.64	$9.37	$9.57	$9.57	25,525
2019-07-03	$9.51	$9.67	$9.34	$9.53	$9.53	33,975
2019-07-02	$9.54	$9.63	$9.47	$9.49	$9.49	37,629
2019-07-01	$9.65	$9.80	$9.54	$9.55	$9.55	76,432
2019-06-28	$9.31	$9.60	$9.31	$9.57	$9.57	214,412
2019-06-27	$9.35	$9.38	$9.31	$9.32	$9.32	44,967
2019-06-26	$9.21	$9.40	$9.21	$9.31	$9.31	22,621
2019-06-25	$9.22	$9.38	$9.19	$9.21	$9.21	30,588
2019-06-24	$9.38	$9.55	$9.25	$9.25	$9.25	53,270
2019-06-21	$9.27	$9.40	$9.27	$9.35	$9.35	100,320
2019-06-20	$9.38	$9.40	$9.30	$9.33	$9.33	17,803
2019-06-19	$9.36	$9.39	$9.27	$9.31	$9.31	23,581
2019-06-18	$9.54	$9.55	$9.30	$9.38	$9.38	28,915
2019-06-17	$9.43	$9.59	$9.43	$9.49	$9.49	12,729
2019-06-14	$9.56	$9.58	$9.45	$9.46	$9.46	30,154
2019-06-13	$9.57	$9.67	$9.52	$9.56	$9.56	23,178
2019-06-12	$9.60	$9.62	$9.52	$9.56	$9.56	11,226
2019-06-11	$9.80	$9.81	$9.59	$9.69	$9.69	70,041
2019-06-10	$9.58	$9.79	$9.58	$9.76	$9.76	38,358
2019-06-07	$9.60	$9.71	$9.55	$9.60	$9.60	30,974
2019-06-06	$9.59	$9.61	$9.46	$9.55	$9.55	33,446
2019-06-05	$9.79	$9.79	$9.50	$9.51	$9.51	26,149
2019-06-04	$9.63	$9.84	$9.63	$9.81	$9.81	30,377
2019-06-03	$9.50	$9.60	$9.40	$9.48	$9.48	30,304
2019-05-31	$9.48	$9.52	$9.39	$9.48	$9.48	28,631
2019-05-30	$9.63	$9.70	$9.57	$9.61	$9.61	29,515
2019-05-29	$9.60	$9.69	$9.59	$9.64	$9.64	27,939
2019-05-28	$9.75	$9.79	$9.64	$9.67	$9.67	50,452
2019-05-24	$9.62	$9.85	$9.55	$9.81	$9.81	31,421
2019-05-23	$9.57	$9.71	$9.39	$9.54	$9.54	29,981
2019-05-22	$10.00	$10.00	$9.64	$9.67	$9.67	54,661
2019-05-21	$10.08	$10.20	$9.84	$10.02	$10.02	140,217
2019-05-20	$9.73	$10.00	$9.73	$9.98	$9.98	115,594
2019-05-17	$9.84	$9.95	$9.75	$9.79	$9.79	29,927
2019-05-16	$10.00	$10.02	$9.89	$9.94	$9.94	96,452
2019-05-15	$9.90	$10.01	$9.80	$9.98	$9.98	51,981
2019-05-14	$9.53	$9.95	$9.53	$9.92	$9.92	34,347
2019-05-13	$9.85	$9.96	$9.53	$9.55	$9.55	46,248
2019-05-10	$9.81	$10.01	$9.66	$9.96	$9.96	46,620
2019-05-09	$10.16	$10.16	$9.77	$9.82	$9.82	51,057
2019-05-08	$10.26	$10.41	$10.11	$10.21	$10.21	87,455
2019-05-07	$9.60	$10.53	$9.60	$10.26	$10.26	134,096
2019-05-06	$9.32	$9.67	$9.32	$9.64	$9.64	74,166
2019-05-03	$9.39	$9.44	$9.30	$9.40	$9.40	69,060
2019-05-02	$9.34	$9.36	$9.23	$9.33	$9.33	23,251
2019-05-01	$9.31	$9.40	$9.27	$9.35	$9.35	40,538
2019-04-30	$9.32	$9.40	$9.22	$9.35	$9.35	39,508
2019-04-29	$9.10	$9.39	$9.10	$9.31	$9.31	61,190
2019-04-26	$9.03	$9.08	$8.98	$9.08	$9.08	7,067
2019-04-25	$9.24	$9.30	$9.02	$9.02	$9.02	11,545
2019-04-24	$9.48	$9.48	$9.29	$9.29	$9.29	17,371
2019-04-23	$9.56	$9.56	$9.37	$9.40	$9.40	42,524
2019-04-22	$9.57	$9.82	$9.38	$9.42	$9.42	65,784
2019-04-18	$9.55	$9.61	$9.51	$9.60	$9.60	38,277
2019-04-17	$9.61	$9.74	$9.56	$9.65	$9.65	33,000
2019-04-16	$9.38	$9.63	$9.38	$9.57	$9.57	38,324
2019-04-15	$9.23	$9.54	$9.08	$9.35	$9.35	58,717
2019-04-12	$9.20	$9.28	$9.08	$9.23	$9.23	31,077
2019-04-11	$9.21	$9.60	$9.00	$9.10	$9.10	45,447
2019-04-10	$8.95	$9.12	$8.95	$9.11	$9.11	23,689
2019-04-09	$9.12	$9.18	$8.97	$8.99	$8.99	29,631
2019-04-08	$9.24	$9.25	$9.07	$9.16	$9.16	35,549
2019-04-05	$9.26	$9.37	$9.14	$9.20	$9.20	80,401
2019-04-04	$9.11	$9.32	$8.99	$9.23	$9.23	47,589
2019-04-03	$9.35	$9.48	$9.09	$9.12	$9.12	58,350
2019-04-02	$9.20	$9.37	$9.04	$9.19	$9.19	59,134
2019-04-01	$9.21	$9.37	$9.15	$9.25	$9.25	67,020
2019-03-29	$9.08	$9.30	$8.96	$9.09	$9.09	70,309
2019-03-28	$9.00	$9.08	$8.87	$9.04	$9.04	31,705
2019-03-27	$8.95	$9.04	$8.85	$9.00	$9.00	22,583
2019-03-26	$9.08	$9.25	$8.93	$9.03	$9.03	38,951
2019-03-25	$9.05	$9.24	$8.90	$9.02	$9.02	37,194
2019-03-22	$9.01	$9.18	$9.01	$9.04	$9.04	88,665
2019-03-21	$9.06	$9.26	$9.06	$9.16	$9.16	34,065
2019-03-20	$9.00	$9.32	$8.93	$9.10	$9.10	38,333
2019-03-19	$8.95	$9.17	$8.88	$9.03	$9.03	33,744
2019-03-18	$8.85	$9.03	$8.56	$8.94	$8.94	59,145
2019-03-15	$9.16	$9.16	$8.81	$8.85	$8.85	124,570
2019-03-14	$9.01	$9.01	$8.81	$8.86	$8.86	24,204
2019-03-13	$8.78	$9.06	$8.71	$9.03	$9.03	39,756
2019-03-12	$9.14	$9.34	$8.71	$8.75	$8.75	48,308
2019-03-11	$9.16	$9.33	$9.03	$9.15	$9.15	27,343
2019-03-08	$9.10	$9.30	$8.96	$9.10	$9.10	66,089
2019-03-07	$9.20	$9.23	$8.94	$9.17	$9.17	44,331
2019-03-06	$9.89	$10.16	$9.77	$9.77	$9.77	50,269
2019-03-05	$9.96	$9.96	$9.71	$9.85	$9.85	20,184
2019-03-04	$9.73	$9.91	$9.69	$9.89	$9.89	24,013
2019-03-01	$9.27	$9.78	$9.27	$9.75	$9.75	18,262
2019-02-28	$9.64	$9.68	$9.60	$9.60	$9.60	20,946
2019-02-27	$9.60	$9.65	$9.60	$9.63	$9.63	10,833
2019-02-26	$9.34	$9.77	$9.34	$9.60	$9.60	23,352
2019-02-25	$9.51	$9.94	$9.51	$9.70	$9.70	43,254
2019-02-22	$9.56	$9.57	$9.41	$9.50	$9.50	16,959
2019-02-21	$9.24	$9.54	$9.20	$9.51	$9.51	36,612
2019-02-20	$9.35	$9.38	$9.24	$9.24	$9.24	44,499
2019-02-19	$9.20	$9.40	$9.19	$9.35	$9.35	71,709
2019-02-15	$9.21	$9.31	$9.20	$9.23	$9.23	45,007
2019-02-14	$9.18	$9.24	$9.05	$9.12	$9.12	26,108
2019-02-13	$9.26	$9.42	$9.16	$9.23	$9.23	21,450
2019-02-12	$9.13	$9.28	$9.13	$9.24	$9.24	22,729
2019-02-11	$8.84	$9.09	$8.83	$9.07	$9.07	18,201
2019-02-08	$8.62	$8.82	$8.57	$8.80	$8.80	28,925
2019-02-07	$8.88	$8.88	$8.59	$8.68	$8.68	30,435
2019-02-06	$9.19	$9.20	$8.89	$8.89	$8.89	43,645
2019-02-05	$9.03	$9.24	$9.01	$9.18	$9.18	33,959
2019-02-04	$8.65	$9.08	$8.65	$9.02	$9.02	27,639
2019-02-01	$8.70	$8.82	$8.53	$8.73	$8.73	50,143
2019-01-31	$8.70	$8.75	$8.62	$8.67	$8.67	36,767
2019-01-30	$8.58	$8.74	$8.58	$8.68	$8.68	48,966
2019-01-29	$8.66	$8.69	$8.48	$8.59	$8.59	139,968
2019-01-28	$8.52	$8.85	$8.51	$8.66	$8.66	52,880
2019-01-25	$8.59	$8.73	$8.57	$8.63	$8.63	46,229
2019-01-24	$8.75	$8.77	$8.44	$8.54	$8.54	81,476
2019-01-23	$8.63	$8.88	$8.62	$8.75	$8.75	36,072
2019-01-22	$8.50	$8.75	$8.49	$8.61	$8.61	54,820
2019-01-18	$8.43	$8.73	$8.41	$8.65	$8.65	29,038
2019-01-17	$8.33	$8.53	$8.28	$8.39	$8.39	28,235
2019-01-16	$8.19	$8.53	$8.19	$8.35	$8.35	78,373
2019-01-15	$7.96	$8.30	$7.92	$8.20	$8.20	138,300
2019-01-14	$7.98	$8.22	$7.89	$7.95	$7.95	75,367
2019-01-11	$8.23	$8.26	$7.95	$8.03	$8.03	90,810
2019-01-10	$8.29	$8.31	$8.12	$8.28	$8.28	24,131
2019-01-09	$8.22	$8.49	$8.22	$8.36	$8.36	25,129
2019-01-08	$8.20	$8.28	$8.12	$8.22	$8.22	18,569
2019-01-07	$8.25	$8.28	$7.99	$8.11	$8.11	31,870
2019-01-04	$8.06	$8.31	$7.88	$8.27	$8.27	34,745
2019-01-03	$8.32	$8.32	$7.94	$7.94	$7.94	67,056
2019-01-02	$7.80	$8.41	$7.63	$8.35	$8.35	39,263
2018-12-31	$7.72	$8.00	$7.57	$7.80	$7.80	56,226
2018-12-28	$7.68	$8.02	$7.46	$7.65	$7.65	48,583
2018-12-27	$7.51	$7.86	$7.30	$7.68	$7.68	77,081
2018-12-26	$7.24	$7.72	$7.19	$7.63	$7.63	73,465
2018-12-24	$7.00	$7.36	$6.91	$7.22	$7.22	37,801
2018-12-21	$6.95	$7.20	$6.69	$6.99	$6.99	148,073
2018-12-20	$7.10	$7.50	$6.89	$6.95	$6.95	77,492
2018-12-19	$7.36	$7.61	$7.00	$7.06	$7.06	74,685
2018-12-18	$7.87	$7.87	$7.30	$7.31	$7.31	144,590
2018-12-17	$8.22	$8.23	$7.79	$7.85	$7.85	169,256
2018-12-14	$8.28	$8.34	$8.15	$8.21	$8.21	42,452
2018-12-13	$8.18	$8.57	$8.15	$8.30	$8.30	85,568
2018-12-12	$8.26	$8.37	$8.05	$8.22	$8.22	148,880
2018-12-11	$8.40	$8.42	$8.20	$8.22	$8.22	93,323
2018-12-10	$8.30	$8.51	$8.15	$8.36	$8.36	76,773
2018-12-07	$8.85	$8.89	$8.24	$8.38	$8.38	51,339
2018-12-06	$9.11	$9.15	$8.77	$8.86	$8.86	46,926
2018-12-04	$9.35	$9.40	$9.09	$9.15	$9.15	65,455
2018-12-03	$9.36	$9.64	$9.23	$9.42	$9.42	116,104
2018-11-30	$9.00	$9.50	$9.00	$9.30	$9.30	174,293
2018-11-29	$8.79	$8.92	$8.65	$8.81	$8.81	104,413
2018-11-28	$8.88	$8.91	$8.42	$8.82	$8.82	79,571
2018-11-27	$8.25	$9.18	$8.25	$8.88	$8.88	27,923
2018-11-26	$8.25	$8.45	$8.16	$8.30	$8.30	39,905
2018-11-23	$8.23	$8.23	$7.94	$8.01	$8.01	18,949
2018-11-21	$8.28	$8.53	$8.28	$8.37	$8.37	54,631
2018-11-20	$8.58	$8.73	$8.07	$8.28	$8.28	50,263
2018-11-19	$8.39	$8.73	$8.37	$8.64	$8.64	79,025
2018-11-16	$8.18	$8.48	$8.18	$8.39	$8.39	97,452
2018-11-15	$8.38	$8.58	$8.20	$8.21	$8.21	73,232
2018-11-14	$8.59	$8.87	$8.30	$8.42	$8.42	24,059
2018-11-13	$9.09	$9.32	$8.45	$8.52	$8.52	54,532
2018-11-12	$9.03	$9.24	$9.01	$9.08	$9.08	33,092
2018-11-09	$9.34	$9.54	$9.01	$9.05	$9.05	59,908
2018-11-08	$9.34	$9.49	$9.28	$9.36	$9.36	33,603
2018-11-07	$9.45	$9.63	$9.41	$9.42	$9.42	47,411
2018-11-06	$9.33	$9.63	$9.33	$9.45	$9.45	68,465
2018-11-05	$9.73	$9.73	$9.32	$9.36	$9.36	43,884
2018-11-02	$9.70	$10.00	$9.66	$9.75	$9.75	62,276
2018-11-01	$10.68	$10.68	$9.74	$9.77	$9.77	71,787
2018-10-31	$10.98	$11.06	$10.76	$10.80	$10.80	40,682
2018-10-30	$10.77	$11.00	$10.77	$10.89	$10.89	30,230
2018-10-29	$11.60	$11.60	$10.66	$10.81	$10.81	63,000
2018-10-26	$11.36	$11.59	$11.30	$11.50	$11.50	25,447
2018-10-25	$11.37	$11.63	$11.37	$11.51	$11.51	34,443
2018-10-24	$11.58	$11.86	$11.27	$11.27	$11.27	21,731
2018-10-23	$11.80	$11.80	$11.55	$11.61	$11.61	37,353
2018-10-22	$11.79	$12.12	$11.79	$12.00	$12.00	23,948
2018-10-19	$11.78	$12.05	$11.78	$11.79	$11.79	36,927
2018-10-18	$12.67	$12.67	$11.72	$11.84	$11.84	42,894
2018-10-17	$12.81	$12.93	$12.62	$12.72	$12.72	14,198
2018-10-16	$12.59	$13.03	$12.59	$12.84	$12.84	26,249
2018-10-15	$12.75	$12.90	$12.51	$12.52	$12.52	6,455
2018-10-12	$12.84	$13.08	$12.58	$12.64	$12.64	46,094
2018-10-11	$13.04	$13.37	$12.69	$12.69	$12.69	30,883
2018-10-10	$13.30	$13.55	$13.10	$13.11	$13.11	26,522
2018-10-09	$13.23	$13.50	$13.14	$13.32	$13.32	24,919
2018-10-08	$13.31	$13.55	$13.18	$13.29	$13.29	22,924
2018-10-05	$13.69	$13.69	$13.13	$13.32	$13.32	21,276
2018-10-04	$13.67	$13.94	$13.67	$13.69	$13.69	16,521
2018-10-03	$13.98	$14.24	$13.64	$13.72	$13.72	18,664
2018-10-02	$14.04	$14.40	$13.95	$13.96	$13.96	36,896
2018-10-01	$14.05	$14.16	$13.91	$14.06	$14.06	25,519
2018-09-28	$13.85	$14.05	$13.65	$14.00	$14.00	20,445
2018-09-27	$14.20	$14.20	$13.85	$13.90	$13.90	13,651
2018-09-26	$14.10	$14.25	$14.05	$14.15	$14.15	36,729
2018-09-25	$14.35	$14.38	$14.10	$14.10	$14.10	41,520
2018-09-24	$14.30	$14.40	$14.15	$14.35	$14.35	28,524
2018-09-21	$14.25	$14.40	$14.08	$14.35	$14.35	94,871
2018-09-20	$14.25	$14.45	$14.10	$14.30	$14.30	23,599
2018-09-19	$14.00	$14.35	$14.00	$14.25	$14.25	46,900
2018-09-18	$14.20	$14.25	$14.05	$14.05	$14.05	18,792
2018-09-17	$14.05	$14.15	$14.00	$14.15	$14.15	13,783
2018-09-14	$14.00	$14.10	$13.87	$14.05	$14.05	30,356
2018-09-13	$14.05	$14.20	$14.00	$14.05	$14.05	15,812
2018-09-12	$14.05	$14.35	$14.00	$14.00	$14.00	21,504
2018-09-11	$13.80	$14.25	$13.80	$14.10	$14.10	23,872
2018-09-10	$13.90	$14.00	$13.75	$13.90	$13.90	13,670
2018-09-07	$13.55	$13.85	$13.50	$13.85	$13.85	10,679
2018-09-06	$13.70	$13.90	$13.50	$13.65	$13.65	18,645
2018-09-05	$13.95	$13.95	$13.65	$13.80	$13.80	19,216
2018-09-04	$13.90	$14.00	$13.65	$13.85	$13.85	19,058
2018-08-31	$13.85	$14.00	$13.50	$14.00	$14.00	34,846
2018-08-30	$13.95	$14.00	$13.75	$13.85	$13.85	32,036
2018-08-29	$14.00	$14.00	$13.85	$14.00	$14.00	11,435
2018-08-28	$13.95	$14.12	$13.90	$13.95	$13.95	22,651
2018-08-27	$13.55	$14.00	$13.55	$13.90	$13.90	34,523
2018-08-24	$13.65	$13.80	$13.45	$13.50	$13.50	28,700
2018-08-23	$13.85	$13.85	$13.55	$13.70	$13.70	11,693
2018-08-22	$13.50	$13.75	$13.45	$13.70	$13.70	17,870
2018-08-21	$13.75	$13.95	$13.55	$13.55	$13.55	23,598
2018-08-20	$13.85	$13.85	$13.35	$13.75	$13.75	33,484
2018-08-17	$13.70	$13.85	$13.55	$13.80	$13.80	54,278
2018-08-16	$13.45	$13.90	$13.45	$13.75	$13.75	23,610
2018-08-15	$13.55	$13.55	$13.20	$13.40	$13.40	37,457
2018-08-14	$13.25	$13.60	$13.25	$13.60	$13.60	29,746
2018-08-13	$13.25	$13.30	$13.05	$13.20	$13.20	25,089
2018-08-10	$13.05	$13.35	$12.95	$13.30	$13.30	22,091
2018-08-09	$12.80	$13.25	$12.80	$13.15	$13.15	18,065
2018-08-08	$12.65	$12.95	$12.45	$12.85	$12.85	16,078
2018-08-07	$13.05	$13.05	$12.55	$12.60	$12.60	35,372
2018-08-06	$12.90	$13.25	$12.65	$13.05	$13.05	62,974
2018-08-03	$13.20	$13.20	$12.80	$12.95	$12.95	34,363
2018-08-02	$14.80	$14.80	$12.95	$13.00	$13.00	148,031
2018-08-01	$14.90	$15.25	$14.90	$15.05	$15.05	69,421
2018-07-31	$14.95	$15.15	$14.95	$15.00	$15.00	47,123
2018-07-30	$14.65	$15.00	$14.56	$14.90	$14.90	38,604
2018-07-27	$15.35	$15.35	$14.60	$14.65	$14.65	25,937
2018-07-26	$15.00	$15.45	$15.00	$15.30	$15.30	34,570
2018-07-25	$15.00	$15.13	$14.85	$15.00	$15.00	28,262
2018-07-24	$15.05	$15.08	$14.90	$15.00	$15.00	21,889
2018-07-23	$14.95	$15.10	$14.80	$15.00	$15.00	22,429
2018-07-20	$14.80	$15.05	$14.80	$15.05	$15.05	21,486
2018-07-19	$14.55	$14.90	$14.55	$14.85	$14.85	26,330
2018-07-18	$14.50	$14.65	$14.35	$14.60	$14.60	18,439
2018-07-17	$14.85	$15.10	$14.45	$14.50	$14.50	34,114
2018-07-16	$14.70	$14.95	$14.45	$14.90	$14.90	25,623
2018-07-13	$15.35	$15.40	$14.40	$14.65	$14.65	44,563
2018-07-12	$14.95	$15.45	$14.60	$15.30	$15.30	31,206
2018-07-11	$15.25	$15.25	$14.90	$14.95	$14.95	27,963
2018-07-10	$15.50	$15.60	$15.10	$15.25	$15.25	32,103
2018-07-09	$15.00	$15.50	$14.90	$15.45	$15.45	32,522
2018-07-06	$15.00	$15.05	$14.90	$14.90	$14.90	27,780
2018-07-05	$14.70	$14.95	$14.50	$14.90	$14.90	37,329
2018-07-03	$14.85	$14.98	$14.60	$14.65	$14.65	13,410
2018-07-02	$14.75	$15.00	$14.60	$14.80	$14.80	32,441
2018-06-29	$14.95	$14.95	$14.70	$14.85	$14.85	50,222
2018-06-28	$14.45	$14.95	$14.45	$14.90	$14.90	40,646
2018-06-27	$14.80	$14.85	$14.45	$14.50	$14.50	28,481
2018-06-26	$14.45	$14.90	$14.25	$14.85	$14.85	35,677
2018-06-25	$14.65	$14.65	$14.15	$14.50	$14.50	40,047
2018-06-22	$14.80	$15.10	$14.50	$14.75	$14.75	187,196
2018-06-21	$14.60	$14.85	$14.50	$14.70	$14.70	64,050
2018-06-20	$14.15	$14.65	$14.10	$14.55	$14.55	42,538
2018-06-19	$14.00	$14.28	$13.80	$14.10	$14.10	48,142
2018-06-18	$13.80	$14.15	$13.80	$14.10	$14.10	28,458
2018-06-15	$13.75	$13.95	$13.65	$13.90	$13.90	40,022
2018-06-14	$13.90	$13.90	$13.55	$13.75	$13.75	35,453
2018-06-13	$13.45	$14.00	$13.30	$13.90	$13.90	32,035
2018-06-12	$13.25	$13.40	$13.10	$13.40	$13.40	40,265
2018-06-11	$13.65	$13.65	$13.20	$13.25	$13.25	40,423
2018-06-08	$13.70	$13.85	$13.55	$13.65	$13.65	24,460
2018-06-07	$13.75	$13.85	$13.60	$13.70	$13.70	17,487
2018-06-06	$13.90	$13.95	$13.75	$13.75	$13.75	35,075
2018-06-05	$14.20	$14.20	$13.80	$13.85	$13.85	43,805
2018-06-04	$14.00	$14.30	$14.00	$14.20	$14.20	50,562
2018-06-01	$14.00	$14.10	$13.90	$14.00	$14.00	55,430
2018-05-31	$14.00	$14.05	$13.85	$13.95	$13.95	51,099
2018-05-30	$13.70	$14.10	$13.70	$14.05	$14.05	44,455
2018-05-29	$13.40	$13.75	$13.40	$13.70	$13.70	36,696
2018-05-25	$13.50	$13.70	$13.35	$13.50	$13.50	41,234
2018-05-24	$13.65	$13.65	$13.45	$13.50	$13.50	28,125
2018-05-23	$13.45	$13.75	$13.45	$13.65	$13.65	34,304
2018-05-22	$13.45	$13.60	$13.45	$13.50	$13.50	19,999
2018-05-21	$13.55	$13.65	$13.50	$13.55	$13.55	21,112
2018-05-18	$13.65	$13.65	$13.45	$13.50	$13.50	27,247
2018-05-17	$13.30	$13.63	$13.25	$13.55	$13.55	26,229
2018-05-16	$13.05	$13.40	$13.00	$13.35	$13.35	24,384
2018-05-15	$12.95	$13.15	$12.95	$13.10	$13.10	16,105
2018-05-14	$13.25	$13.25	$12.95	$13.05	$13.05	20,246
2018-05-11	$12.60	$13.25	$12.55	$13.25	$13.25	46,028
2018-05-10	$12.35	$12.60	$12.35	$12.60	$12.60	38,777
2018-05-09	$12.35	$12.35	$12.25	$12.30	$12.30	48,009
2018-05-08	$12.35	$12.35	$12.25	$12.35	$12.35	61,010
2018-05-07	$12.25	$12.45	$12.25	$12.35	$12.35	75,800
2018-05-04	$12.25	$12.64	$12.20	$12.25	$12.25	80,037
2018-05-03	$12.55	$12.60	$12.30	$12.35	$12.35	25,959
2018-05-02	$13.20	$13.25	$12.55	$12.65	$12.65	43,487
2018-05-01	$12.90	$13.30	$12.80	$13.30	$13.30	20,247
2018-04-30	$13.35	$13.40	$12.95	$12.95	$12.95	29,772
2018-04-27	$13.20	$13.50	$13.10	$13.30	$13.30	25,230
2018-04-26	$13.55	$13.60	$13.05	$13.15	$13.15	54,860
2018-04-25	$13.50	$13.90	$13.50	$13.50	$13.50	32,953
2018-04-24	$14.30	$14.40	$13.95	$14.00	$14.00	25,047
2018-04-23	$14.00	$14.20	$14.00	$14.20	$14.20	19,838
2018-04-20	$13.95	$14.05	$13.90	$13.95	$13.95	30,189
2018-04-19	$14.30	$14.30	$13.95	$14.00	$14.00	23,395
2018-04-18	$14.20	$14.40	$14.10	$14.20	$14.20	30,176
2018-04-17	$13.90	$14.25	$13.80	$14.20	$14.20	31,343
2018-04-16	$13.65	$13.93	$13.50	$13.80	$13.80	28,094
2018-04-13	$13.60	$13.70	$13.55	$13.55	$13.55	11,095
2018-04-12	$13.55	$13.70	$13.55	$13.65	$13.65	18,648
2018-04-11	$13.75	$13.80	$13.35	$13.50	$13.50	59,154
2018-04-10	$13.60	$13.95	$13.35	$13.70	$13.70	42,776
2018-04-09	$13.75	$13.95	$13.50	$13.55	$13.55	34,021
2018-04-06	$13.85	$14.10	$13.55	$13.75	$13.75	32,401
2018-04-05	$13.75	$14.05	$13.73	$13.95	$13.95	40,160
2018-04-04	$13.25	$13.75	$13.20	$13.70	$13.70	46,273
2018-04-03	$13.20	$13.50	$13.05	$13.45	$13.45	29,302
2018-04-02	$13.50	$13.53	$13.05	$13.15	$13.15	46,802
2018-03-29	$13.45	$13.63	$13.38	$13.60	$13.60	61,646
2018-03-28	$13.45	$13.55	$13.23	$13.35	$13.35	28,184
2018-03-27	$13.40	$13.55	$13.18	$13.45	$13.45	40,638
2018-03-26	$12.90	$13.35	$12.90	$13.35	$13.35	30,145
2018-03-23	$13.15	$13.25	$12.90	$12.90	$12.90	34,245
2018-03-22	$13.25	$13.45	$13.10	$13.15	$13.15	22,665
2018-03-21	$13.10	$13.63	$13.10	$13.35	$13.35	18,665
2018-03-20	$13.15	$13.40	$12.90	$13.10	$13.10	71,403
2018-03-19	$13.40	$13.45	$13.15	$13.15	$13.15	57,981
2018-03-16	$13.35	$13.80	$13.35	$13.40	$13.40	128,076
2018-03-15	$13.70	$13.75	$13.30	$13.30	$13.30	56,239
2018-03-14	$13.75	$13.93	$13.60	$13.70	$13.70	76,751
2018-03-13	$13.90	$13.95	$13.60	$13.70	$13.70	49,132
2018-03-12	$13.60	$14.05	$13.60	$13.85	$13.85	90,009
2018-03-09	$12.75	$13.75	$12.55	$13.70	$13.70	97,784
2018-03-08	$11.70	$12.70	$11.50	$12.60	$12.60	77,449
2018-03-07	$10.45	$11.55	$10.25	$11.20	$11.20	427,381
2018-03-06	$10.75	$10.75	$10.40	$10.45	$10.45	80,605
2018-03-05	$10.80	$10.95	$10.65	$10.75	$10.75	99,905
2018-03-02	$10.85	$10.95	$10.75	$10.80	$10.80	108,678
2018-03-01	$11.05	$11.10	$10.83	$10.90	$10.90	70,304
2018-02-28	$11.70	$11.75	$11.10	$11.10	$11.10	121,750
2018-02-27	$12.00	$12.00	$11.70	$11.75	$11.75	21,198
2018-02-26	$12.00	$12.10	$11.85	$11.90	$11.90	65,747
2018-02-23	$11.95	$12.03	$11.85	$12.00	$12.00	27,498
2018-02-22	$11.55	$12.00	$11.50	$11.90	$11.90	104,494
2018-02-21	$12.15	$12.20	$11.40	$11.50	$11.50	74,320
2018-02-20	$12.15	$12.35	$12.10	$12.15	$12.15	32,287
2018-02-16	$12.25	$12.50	$12.20	$12.20	$12.20	34,324
2018-02-15	$12.35	$12.50	$12.20	$12.30	$12.30	40,834
2018-02-14	$12.30	$12.58	$12.10	$12.30	$12.30	102,501
2018-02-13	$12.50	$12.60	$12.40	$12.40	$12.40	26,219
2018-02-12	$12.80	$12.80	$12.55	$12.60	$12.60	53,932
2018-02-09	$12.85	$13.05	$12.70	$12.85	$12.85	81,242
2018-02-08	$12.85	$13.00	$12.80	$12.80	$12.80	33,920
2018-02-07	$13.00	$13.20	$12.80	$12.90	$12.90	36,103
2018-02-06	$12.80	$13.05	$12.70	$13.00	$13.00	40,390
2018-02-05	$12.90	$13.20	$12.80	$13.00	$13.00	53,500
2018-02-02	$13.10	$13.30	$12.95	$13.00	$13.00	48,951
2018-02-01	$13.25	$13.35	$13.10	$13.15	$13.15	56,927
2018-01-31	$13.55	$13.65	$13.30	$13.30	$13.30	71,506
2018-01-30	$13.60	$13.60	$13.15	$13.55	$13.55	38,502
2018-01-29	$13.70	$13.75	$13.55	$13.60	$13.60	35,013
2018-01-26	$13.85	$13.90	$13.70	$13.70	$13.70	18,769
2018-01-25	$13.75	$13.80	$13.70	$13.75	$13.75	19,185
2018-01-24	$13.90	$14.00	$13.70	$13.75	$13.75	37,788
2018-01-23	$13.95	$14.00	$13.85	$13.90	$13.90	18,684
2018-01-22	$14.00	$14.00	$13.75	$13.90	$13.90	27,127
2018-01-19	$13.75	$14.05	$13.70	$14.05	$14.05	30,722
2018-01-18	$13.80	$13.90	$13.75	$13.80	$13.80	24,011
2018-01-17	$13.80	$13.90	$13.75	$13.85	$13.85	23,855
2018-01-16	$13.90	$14.25	$13.70	$13.75	$13.75	58,267
2018-01-12	$13.85	$14.05	$13.75	$13.85	$13.85	43,415
2018-01-11	$13.80	$14.15	$13.80	$13.85	$13.85	24,458
2018-01-10	$13.70	$13.80	$13.65	$13.80	$13.80	26,088
2018-01-09	$13.80	$13.90	$13.65	$13.70	$13.70	25,980
2018-01-08	$14.10	$14.10	$13.75	$13.80	$13.80	27,630
2018-01-05	$13.95	$14.30	$13.90	$14.15	$14.15	42,169
2018-01-04	$13.80	$14.10	$13.75	$13.90	$13.90	68,373
2018-01-03	$13.50	$13.85	$13.48	$13.80	$13.80	87,598
2018-01-02	$13.35	$13.55	$13.35	$13.50	$13.50	27,475
2017-12-29	$13.45	$13.65	$13.35	$13.50	$13.50	68,689
2017-12-28	$13.50	$13.55	$13.35	$13.45	$13.45	45,397
2017-12-27	$13.60	$13.60	$13.45	$13.45	$13.45	13,832
2017-12-26	$13.55	$13.70	$13.55	$13.60	$13.60	19,104
2017-12-22	$13.50	$13.60	$13.45	$13.50	$13.50	28,110
2017-12-21	$13.90	$13.90	$13.60	$13.65	$13.65	19,697
2017-12-20	$13.70	$13.85	$13.63	$13.80	$13.80	41,550
2017-12-19	$13.65	$13.75	$13.60	$13.75	$13.75	43,111
2017-12-18	$13.65	$13.70	$13.40	$13.70	$13.70	45,312
2017-12-15	$13.40	$13.48	$13.05	$13.35	$13.35	112,087
2017-12-14	$13.10	$13.25	$12.85	$13.15	$13.15	45,806
2017-12-13	$13.00	$13.15	$12.95	$13.10	$13.10	33,376
2017-12-12	$13.00	$13.23	$12.90	$13.00	$13.00	49,839
2017-12-11	$12.80	$13.10	$12.80	$13.00	$13.00	51,368
2017-12-08	$12.60	$12.95	$12.50	$12.85	$12.85	39,285
2017-12-07	$12.90	$12.90	$12.55	$12.60	$12.60	43,567
2017-12-06	$13.05	$13.05	$12.85	$12.85	$12.85	59,752
2017-12-05	$13.10	$13.25	$13.00	$13.05	$13.05	34,145
2017-12-04	$13.15	$13.25	$12.95	$13.10	$13.10	39,604
2017-12-01	$12.60	$13.10	$12.55	$13.05	$13.05	57,771
2017-11-30	$12.70	$12.70	$12.45	$12.55	$12.55	67,698
2017-11-29	$12.25	$12.70	$12.10	$12.65	$12.65	54,544
2017-11-28	$12.05	$12.25	$12.00	$12.20	$12.20	38,174
2017-11-27	$12.15	$12.20	$12.05	$12.05	$12.05	23,906
2017-11-24	$12.00	$12.20	$12.00	$12.20	$12.20	12,811
2017-11-22	$12.25	$12.35	$12.00	$12.00	$12.00	46,036
2017-11-21	$12.25	$12.35	$12.15	$12.25	$12.25	65,610
2017-11-20	$12.25	$12.25	$12.10	$12.20	$12.20	35,116
2017-11-17	$12.10	$12.30	$12.05	$12.20	$12.20	25,250
2017-11-16	$11.95	$12.30	$11.93	$12.20	$12.20	28,393
2017-11-15	$12.00	$12.20	$11.85	$12.00	$12.00	22,110
2017-11-14	$11.50	$12.20	$11.40	$12.05	$12.05	99,842
2017-11-13	$11.50	$11.74	$11.48	$11.60	$11.60	95,884
2017-11-10	$11.65	$11.75	$11.45	$11.55	$11.55	64,012
2017-11-09	$11.45	$11.65	$11.45	$11.60	$11.60	22,969
2017-11-08	$11.25	$11.70	$11.25	$11.55	$11.55	40,391
2017-11-07	$11.95	$12.05	$11.65	$11.75	$11.75	86,681
2017-11-06	$12.15	$12.40	$11.80	$11.90	$11.90	60,191
2017-11-03	$12.30	$12.45	$12.25	$12.25	$12.25	20,709
2017-11-02	$12.35	$12.40	$12.25	$12.35	$12.35	21,806
2017-11-01	$12.30	$12.35	$12.18	$12.25	$12.25	26,899
2017-10-31	$12.35	$12.35	$11.70	$12.15	$12.15	48,438
2017-10-30	$12.65	$12.65	$12.10	$12.25	$12.25	15,462
2017-10-27	$12.60	$12.80	$12.45	$12.60	$12.60	52,029
2017-10-26	$12.45	$12.70	$12.35	$12.65	$12.65	49,633
2017-10-25	$12.40	$12.48	$12.20	$12.45	$12.45	18,700
2017-10-24	$12.40	$12.65	$12.35	$12.40	$12.40	30,274
2017-10-23	$12.30	$12.60	$12.30	$12.35	$12.35	50,246
2017-10-20	$12.35	$12.40	$12.20	$12.30	$12.30	29,673
2017-10-19	$12.20	$12.40	$12.05	$12.30	$12.30	27,218
2017-10-18	$12.20	$12.35	$12.20	$12.25	$12.25	28,324
2017-10-17	$12.55	$12.56	$12.15	$12.30	$12.30	31,721
2017-10-16	$12.80	$12.85	$12.50	$12.60	$12.60	32,003
2017-10-13	$12.85	$12.95	$12.70	$12.75	$12.75	36,629
2017-10-12	$12.70	$12.75	$12.40	$12.65	$12.65	35,808
2017-10-11	$12.85	$12.90	$12.65	$12.70	$12.70	30,702
2017-10-10	$12.60	$13.00	$12.60	$12.95	$12.95	50,016
2017-10-09	$12.90	$13.00	$12.60	$12.60	$12.60	22,604
2017-10-06	$13.15	$13.15	$12.90	$13.00	$13.00	17,137
2017-10-05	$13.35	$13.35	$13.10	$13.15	$13.15	23,490
2017-10-04	$13.25	$13.45	$13.25	$13.30	$13.30	19,559
2017-10-03	$13.25	$13.35	$13.15	$13.30	$13.30	42,894
2017-10-02	$13.15	$13.35	$13.10	$13.20	$13.20	35,850
2017-09-29	$12.95	$13.55	$12.90	$13.30	$13.30	59,297
2017-09-28	$12.95	$13.05	$12.85	$12.95	$12.95	44,214
2017-09-27	$12.60	$13.00	$12.55	$12.95	$12.95	48,856
2017-09-26	$12.70	$12.75	$12.58	$12.60	$12.60	42,647
2017-09-25	$12.80	$12.88	$12.45	$12.65	$12.65	53,315
2017-09-22	$12.75	$12.90	$12.70	$12.75	$12.75	36,519
2017-09-21	$12.70	$12.80	$12.55	$12.75	$12.75	43,893
2017-09-20	$12.80	$12.85	$12.60	$12.70	$12.70	56,267
2017-09-19	$12.90	$12.95	$12.65	$12.80	$12.80	54,285
2017-09-18	$12.80	$12.95	$12.60	$12.90	$12.90	63,970
2017-09-15	$12.80	$12.93	$12.55	$12.85	$12.85	128,987
2017-09-14	$12.70	$12.85	$12.60	$12.80	$12.80	69,611
2017-09-13	$12.60	$12.80	$12.45	$12.65	$12.65	50,186
2017-09-12	$12.85	$12.85	$12.60	$12.65	$12.65	33,945
2017-09-11	$12.30	$12.85	$12.15	$12.85	$12.85	69,082
2017-09-08	$12.50	$12.70	$12.30	$12.50	$12.50	48,101
2017-09-07	$12.10	$12.75	$12.10	$12.70	$12.70	118,457
2017-09-06	$12.15	$12.15	$11.95	$12.05	$12.05	44,443
2017-09-05	$12.20	$12.25	$11.98	$12.10	$12.10	60,095
2017-09-01	$12.05	$12.50	$12.05	$12.15	$12.15	90,958
2017-08-31	$12.40	$12.40	$12.00	$12.15	$12.15	161,917
2017-08-30	$12.50	$12.50	$12.15	$12.35	$12.35	38,576
2017-08-29	$12.25	$12.58	$12.10	$12.55	$12.55	28,827
2017-08-28	$12.75	$12.75	$11.95	$12.35	$12.35	58,518
2017-08-25	$12.75	$12.85	$12.60	$12.85	$12.85	19,428
2017-08-24	$12.65	$12.75	$12.50	$12.75	$12.75	20,990
2017-08-23	$12.30	$12.75	$12.05	$12.65	$12.65	25,499
2017-08-22	$12.30	$12.45	$12.20	$12.40	$12.40	18,802
2017-08-21	$12.25	$12.40	$12.10	$12.30	$12.30	27,409
2017-08-18	$12.05	$12.45	$12.05	$12.30	$12.30	48,255
2017-08-17	$12.15	$12.25	$12.05	$12.20	$12.20	31,373
2017-08-16	$12.20	$12.30	$12.10	$12.25	$12.25	36,319
2017-08-15	$11.95	$12.28	$11.95	$12.25	$12.25	18,870
2017-08-14	$12.25	$12.40	$12.10	$12.20	$12.20	29,858
2017-08-11	$11.90	$12.20	$11.55	$12.15	$12.15	37,750
2017-08-10	$12.00	$12.00	$11.65	$11.80	$11.80	49,941
2017-08-09	$12.20	$12.35	$11.90	$12.05	$12.05	24,768
2017-08-08	$12.20	$12.45	$12.00	$12.30	$12.30	39,729
2017-08-07	$12.05	$12.30	$11.90	$12.30	$12.30	60,228
2017-08-04	$10.90	$12.10	$10.90	$12.10	$12.10	110,381
2017-08-03	$11.00	$11.00	$10.60	$10.65	$10.65	60,081
2017-08-02	$11.25	$11.30	$10.95	$11.05	$11.05	41,743
2017-08-01	$11.55	$11.55	$10.90	$11.25	$11.25	97,441
2017-07-31	$11.60	$11.70	$11.45	$11.55	$11.55	47,438
2017-07-28	$11.60	$11.90	$11.45	$11.60	$11.60	24,034
2017-07-27	$11.70	$11.70	$11.45	$11.70	$11.70	67,481
2017-07-26	$11.60	$11.75	$11.60	$11.70	$11.70	59,400
2017-07-25	$11.70	$12.05	$11.50	$11.60	$11.60	99,489
2017-07-24	$11.85	$12.20	$11.65	$11.65	$11.65	37,655
2017-07-21	$12.25	$12.25	$11.85	$11.90	$11.90	109,232
2017-07-20	$12.00	$12.25	$11.90	$12.05	$12.05	20,444
2017-07-19	$12.00	$12.05	$11.75	$12.00	$12.00	19,016
2017-07-18	$11.90	$12.05	$11.80	$12.00	$12.00	26,798
2017-07-17	$11.85	$12.05	$11.85	$11.95	$11.95	33,135
2017-07-14	$11.65	$12.00	$11.50	$11.95	$11.95	37,724
2017-07-13	$11.15	$11.75	$10.95	$11.70	$11.70	45,170
2017-07-12	$11.10	$11.30	$10.95	$11.20	$11.20	16,648
2017-07-11	$10.95	$11.15	$10.65	$11.05	$11.05	26,473
2017-07-10	$11.05	$11.15	$10.90	$11.00	$11.00	33,157
2017-07-07	$11.10	$11.15	$10.80	$11.10	$11.10	13,743
2017-07-06	$11.20	$11.20	$11.00	$11.10	$11.10	31,913
2017-07-05	$11.35	$11.35	$11.03	$11.30	$11.30	33,081
2017-07-03	$11.35	$11.38	$11.25	$11.35	$11.35	5,439
2017-06-30	$11.25	$11.40	$11.05	$11.25	$11.25	32,981
2017-06-29	$11.55	$11.55	$11.10	$11.25	$11.25	29,128
2017-06-28	$11.75	$11.75	$11.50	$11.55	$11.55	27,661
2017-06-27	$11.65	$11.75	$11.50	$11.65	$11.65	41,099
2017-06-26	$11.70	$11.75	$11.60	$11.70	$11.70	35,931
2017-06-23	$11.40	$11.75	$11.25	$11.65	$11.65	231,177
2017-06-22	$11.05	$11.55	$11.00	$11.40	$11.40	80,967
2017-06-21	$11.05	$11.10	$10.70	$11.10	$11.10	56,534
2017-06-20	$11.30	$11.40	$10.80	$11.05	$11.05	21,124
2017-06-19	$11.40	$11.50	$11.25	$11.40	$11.40	26,711
2017-06-16	$11.15	$11.40	$11.10	$11.40	$11.40	65,851
2017-06-15	$11.25	$11.40	$11.15	$11.35	$11.35	18,658
2017-06-14	$11.40	$11.50	$11.20	$11.40	$11.40	29,621
2017-06-13	$11.60	$11.60	$11.35	$11.40	$11.40	130,381
2017-06-12	$11.60	$11.85	$11.45	$11.60	$11.60	53,061
2017-06-09	$11.40	$11.78	$11.30	$11.60	$11.60	82,111
2017-06-08	$11.57	$11.57	$11.15	$11.40	$11.40	40,796
2017-06-07	$11.25	$11.30	$11.05	$11.25	$11.25	44,100
2017-06-06	$10.95	$11.30	$10.80	$11.20	$11.20	45,195
2017-06-05	$10.85	$11.10	$10.70	$11.05	$11.05	48,809
2017-06-02	$10.95	$11.25	$10.85	$10.90	$10.90	50,861
2017-06-01	$10.75	$11.05	$10.65	$10.95	$10.95	29,743
2017-05-31	$10.75	$10.80	$10.60	$10.70	$10.70	25,310
2017-05-30	$10.65	$10.75	$10.65	$10.70	$10.70	22,265
2017-05-26	$10.75	$10.75	$10.45	$10.65	$10.65	21,232
2017-05-25	$11.05	$11.05	$10.70	$10.80	$10.80	21,264
2017-05-24	$11.30	$11.30	$10.85	$11.15	$11.15	48,914
2017-05-23	$11.25	$11.35	$11.20	$11.30	$11.30	27,361
2017-05-22	$11.00	$11.30	$11.00	$11.30	$11.30	26,648
2017-05-19	$10.85	$11.10	$10.80	$11.00	$11.00	44,290
2017-05-18	$11.10	$11.20	$10.80	$10.90	$10.90	27,104
2017-05-17	$11.25	$11.40	$11.10	$11.25	$11.25	47,133
2017-05-16	$11.35	$11.45	$11.30	$11.40	$11.40	16,677
2017-05-15	$11.20	$11.55	$11.20	$11.35	$11.35	25,006
2017-05-12	$11.20	$11.40	$11.15	$11.30	$11.30	22,795
2017-05-11	$11.20	$11.35	$11.20	$11.25	$11.25	22,342
2017-05-10	$11.45	$11.45	$11.20	$11.25	$11.25	26,451
2017-05-09	$11.70	$11.70	$11.20	$11.30	$11.30	49,778
2017-05-08	$11.10	$11.70	$11.00	$11.65	$11.65	41,198
2017-05-05	$11.35	$11.43	$11.13	$11.25	$11.25	58,988
2017-05-04	$11.25	$11.30	$11.00	$11.30	$11.30	23,388
2017-05-03	$11.25	$11.25	$11.00	$11.20	$11.20	37,057
2017-05-02	$11.15	$11.30	$11.13	$11.25	$11.25	37,637
2017-05-01	$11.10	$11.35	$11.00	$11.15	$11.15	25,145
2017-04-28	$11.15	$11.15	$10.95	$11.05	$11.05	35,071
2017-04-27	$11.35	$11.45	$11.15	$11.15	$11.15	27,787
2017-04-26	$11.35	$11.55	$11.28	$11.40	$11.40	66,384
2017-04-25	$10.55	$11.45	$10.50	$11.35	$11.35	188,644
2017-04-24	$10.45	$10.55	$10.20	$10.45	$10.45	116,225
2017-04-21	$10.55	$10.65	$10.13	$10.25	$10.25	65,413
2017-04-20	$10.75	$10.85	$10.45	$10.55	$10.55	71,425
2017-04-19	$10.95	$11.05	$10.75	$10.75	$10.75	150,413
2017-04-18	$11.05	$11.05	$10.90	$10.95	$10.95	30,303
2017-04-17	$11.05	$11.10	$10.95	$11.10	$11.10	57,833
2017-04-13	$11.10	$11.25	$10.83	$11.15	$11.15	59,079
2017-04-12	$11.30	$11.30	$11.10	$11.15	$11.15	26,707
2017-04-11	$11.10	$11.45	$11.10	$11.30	$11.30	28,096
2017-04-10	$11.50	$11.58	$11.05	$11.10	$11.10	52,613
2017-04-07	$11.30	$11.73	$11.20	$11.50	$11.50	43,583
2017-04-06	$11.40	$11.45	$11.25	$11.25	$11.25	31,776
2017-04-05	$11.35	$11.51	$11.30	$11.40	$11.40	99,708
2017-04-04	$11.50	$11.55	$11.20	$11.30	$11.30	63,368
2017-04-03	$11.10	$11.75	$11.10	$11.50	$11.50	112,428
2017-03-31	$11.20	$11.35	$11.05	$11.10	$11.10	147,800
2017-03-30	$11.30	$11.30	$10.80	$11.10	$11.10	181,874
2017-03-29	$10.95	$11.30	$10.90	$11.25	$11.25	23,394
2017-03-28	$10.55	$11.10	$10.55	$11.00	$11.00	26,072
2017-03-27	$10.45	$10.80	$10.45	$10.65	$10.65	27,041
2017-03-24	$10.80	$10.95	$10.45	$10.55	$10.55	25,542
2017-03-23	$10.70	$10.85	$10.70	$10.75	$10.75	39,292
2017-03-22	$10.85	$10.95	$10.75	$10.75	$10.75	38,465
2017-03-21	$11.00	$11.12	$10.85	$10.85	$10.85	44,898
2017-03-20	$11.15	$11.15	$11.00	$11.00	$11.00	36,816
2017-03-17	$11.10	$11.30	$11.10	$11.20	$11.20	70,045
2017-03-16	$11.10	$11.20	$10.90	$11.15	$11.15	34,616
2017-03-15	$10.95	$11.20	$10.80	$11.10	$11.10	48,857
2017-03-14	$10.80	$10.95	$10.55	$10.95	$10.95	26,796
2017-03-13	$10.90	$11.15	$10.85	$10.85	$10.85	33,309
2017-03-10	$11.30	$11.30	$10.60	$10.95	$10.95	48,473
2017-03-09	$11.60	$11.80	$11.15	$11.20	$11.20	65,105
2017-03-08	$11.60	$11.85	$11.50	$11.65	$11.65	91,910
2017-03-07	$11.50	$11.70	$11.40	$11.55	$11.55	47,824
2017-03-06	$11.55	$11.65	$11.36	$11.45	$11.45	63,035
2017-03-03	$12.15	$12.15	$11.50	$11.75	$11.75	30,334
2017-03-02	$11.90	$12.23	$11.90	$12.15	$12.15	88,315
2017-03-01	$12.25	$12.50	$12.25	$12.35	$12.35	31,810
2017-02-28	$12.25	$12.25	$11.90	$12.05	$12.05	46,166
2017-02-27	$12.25	$12.35	$12.15	$12.25	$12.25	28,942
2017-02-24	$12.10	$12.35	$12.10	$12.25	$12.25	16,881
2017-02-23	$12.45	$12.60	$12.25	$12.25	$12.25	16,693
2017-02-22	$12.70	$12.70	$12.30	$12.50	$12.50	14,644
2017-02-21	$12.80	$12.86	$12.48	$12.75	$12.75	60,357
2017-02-17	$12.70	$12.70	$12.60	$12.65	$12.65	27,859
2017-02-16	$12.60	$12.75	$12.50	$12.60	$12.60	23,298
2017-02-15	$12.45	$12.60	$12.35	$12.60	$12.60	11,163
2017-02-14	$12.70	$12.78	$12.40	$12.50	$12.50	20,853
2017-02-13	$12.60	$12.75	$12.50	$12.75	$12.75	17,440
2017-02-10	$12.35	$12.60	$12.25	$12.50	$12.50	35,800
2017-02-09	$12.05	$12.38	$12.05	$12.25	$12.25	15,685
2017-02-08	$12.25	$12.25	$11.90	$12.05	$12.05	25,934
2017-02-07	$12.40	$12.40	$11.95	$12.25	$12.25	27,683
2017-02-06	$12.50	$12.65	$12.25	$12.35	$12.35	42,489
2017-02-03	$12.60	$12.60	$12.30	$12.40	$12.40	17,326
2017-02-02	$12.45	$12.55	$12.15	$12.45	$12.45	27,005
2017-02-01	$12.50	$12.65	$12.35	$12.40	$12.40	20,084
2017-01-31	$12.25	$12.45	$11.95	$12.40	$12.40	30,286
2017-01-30	$12.35	$12.50	$12.15	$12.25	$12.25	33,058
2017-01-27	$12.75	$12.85	$12.40	$12.55	$12.55	21,177
2017-01-26	$13.10	$13.10	$12.75	$12.75	$12.75	23,784
2017-01-25	$13.40	$13.45	$12.95	$13.05	$13.05	16,686
2017-01-24	$12.70	$13.30	$12.56	$13.25	$13.25	22,560
2017-01-23	$12.90	$13.05	$12.60	$12.65	$12.65	22,616
2017-01-20	$12.95	$13.20	$12.90	$12.95	$12.95	34,666
2017-01-19	$13.25	$13.25	$12.90	$13.00	$13.00	42,739
2017-01-18	$13.70	$13.70	$13.15	$13.25	$13.25	60,630
2017-01-17	$14.10	$14.10	$13.60	$13.60	$13.60	56,356
2017-01-13	$14.10	$14.35	$13.95	$14.20	$14.20	36,762
2017-01-12	$14.45	$14.60	$13.75	$14.00	$14.00	47,411
2017-01-11	$14.65	$14.65	$14.40	$14.50	$14.50	24,067
2017-01-10	$14.20	$14.80	$14.20	$14.75	$14.75	54,591
2017-01-09	$13.85	$14.35	$13.85	$14.20	$14.20	57,072
2017-01-06	$14.15	$14.20	$13.85	$13.90	$13.90	39,446
2017-01-05	$14.28	$14.28	$14.00	$14.05	$14.05	47,201
2017-01-04	$14.10	$14.41	$13.95	$14.20	$14.20	47,703
2017-01-03	$14.10	$14.10	$13.90	$14.00	$14.00	43,874
2016-12-30	$13.85	$13.90	$13.60	$13.85	$13.85	23,805
2016-12-29	$13.90	$14.05	$13.70	$13.80	$13.80	14,129
2016-12-28	$13.80	$14.10	$13.75	$13.90	$13.90	37,042
2016-12-27	$13.90	$14.00	$13.80	$13.85	$13.85	31,218
2016-12-23	$13.75	$13.89	$13.65	$13.80	$13.80	18,626
2016-12-22	$13.70	$14.00	$13.40	$13.65	$13.65	59,308
2016-12-21	$14.00	$14.00	$13.70	$13.80	$13.80	20,776
2016-12-20	$14.05	$14.15	$13.65	$14.05	$14.05	32,353
2016-12-19	$13.80	$14.55	$13.70	$14.05	$14.05	51,254
2016-12-16	$13.70	$13.95	$13.70	$13.80	$13.80	105,197
2016-12-15	$13.20	$14.05	$13.20	$13.60	$13.60	84,161
2016-12-14	$13.40	$13.50	$13.15	$13.35	$13.35	34,323
2016-12-13	$13.70	$13.70	$13.35	$13.55	$13.55	26,165
2016-12-12	$13.75	$13.80	$13.40	$13.55	$13.55	31,141
2016-12-09	$13.65	$14.03	$13.60	$13.70	$13.70	64,982
2016-12-08	$13.35	$13.60	$13.20	$13.50	$13.50	56,333
2016-12-07	$13.25	$13.50	$13.15	$13.25	$13.25	31,083
2016-12-06	$13.40	$13.55	$13.05	$13.25	$13.25	28,599
2016-12-05	$13.55	$13.80	$13.25	$13.35	$13.35	41,682
2016-12-02	$12.75	$13.85	$12.75	$13.55	$13.55	142,694
2016-12-01	$12.05	$12.80	$12.05	$12.75	$12.75	47,508
2016-11-30	$12.25	$12.33	$12.05	$12.05	$12.05	36,195
2016-11-29	$12.10	$12.15	$11.90	$12.10	$12.10	38,920
2016-11-28	$12.15	$12.38	$12.10	$12.10	$12.10	30,379
2016-11-25	$12.55	$12.55	$12.10	$12.25	$12.25	12,042
2016-11-23	$12.30	$12.90	$12.15	$12.55	$12.55	29,244
2016-11-22	$12.30	$12.45	$12.15	$12.40	$12.40	35,149
2016-11-21	$12.05	$12.35	$12.00	$12.25	$12.25	52,289
2016-11-18	$12.00	$12.10	$11.55	$12.05	$12.05	44,985
2016-11-17	$12.05	$12.39	$11.85	$11.95	$11.95	33,373
2016-11-16	$11.70	$12.10	$11.65	$12.00	$12.00	37,516
2016-11-15	$11.85	$11.90	$11.55	$11.80	$11.80	27,424
2016-11-14	$12.20	$12.20	$11.55	$11.85	$11.85	60,791
2016-11-11	$10.90	$12.10	$10.74	$11.90	$11.90	73,268
2016-11-10	$10.90	$10.95	$10.40	$10.90	$10.90	51,329
2016-11-09	$10.30	$10.95	$10.10	$10.90	$10.90	36,499
2016-11-08	$10.45	$10.55	$10.30	$10.45	$10.45	18,915
2016-11-07	$10.05	$10.50	$10.03	$10.45	$10.45	28,572
2016-11-04	$10.10	$10.10	$9.75	$9.85	$9.85	45,223
2016-11-03	$10.05	$10.30	$10.05	$10.10	$10.10	50,843
2016-11-02	$10.30	$10.40	$10.05	$10.05	$10.05	25,626
2016-11-01	$10.35	$10.35	$10.20	$10.20	$10.20	30,334
2016-10-31	$10.15	$10.40	$10.06	$10.25	$10.25	28,360
2016-10-28	$10.38	$10.38	$10.11	$10.19	$10.19	52,157
2016-10-27	$10.57	$10.57	$10.35	$10.38	$10.38	17,724
2016-10-26	$10.51	$10.60	$10.46	$10.48	$10.48	11,731
2016-10-25	$10.62	$10.71	$10.41	$10.52	$10.52	10,417
2016-10-24	$10.78	$10.81	$10.26	$10.60	$10.60	45,745
2016-10-21	$10.55	$10.76	$10.55	$10.66	$10.66	30,178
2016-10-20	$10.81	$10.81	$10.63	$10.68	$10.68	28,012
2016-10-19	$10.70	$10.82	$10.62	$10.72	$10.72	29,270
2016-10-18	$10.68	$10.90	$10.56	$10.59	$10.59	17,743
2016-10-17	$10.40	$10.54	$10.40	$10.52	$10.52	10,115
2016-10-14	$10.26	$10.36	$10.23	$10.33	$10.33	8,347
2016-10-13	$10.40	$10.59	$10.18	$10.20	$10.20	48,935
2016-10-12	$10.55	$10.75	$10.47	$10.49	$10.49	14,974
2016-10-11	$10.95	$10.95	$10.50	$10.55	$10.55	18,176
2016-10-10	$10.88	$11.03	$10.88	$10.97	$10.97	10,641
2016-10-07	$11.12	$11.12	$10.80	$10.81	$10.81	14,741
2016-10-06	$11.12	$11.12	$10.91	$11.05	$11.05	11,596
2016-10-05	$11.06	$11.21	$11.04	$11.10	$11.10	6,523
2016-10-04	$11.26	$11.29	$10.96	$11.03	$11.03	12,878
2016-10-03	$11.42	$11.53	$11.19	$11.22	$11.22	8,385
2016-09-30	$11.54	$11.57	$11.37	$11.42	$11.42	34,821
2016-09-29	$11.48	$11.55	$11.41	$11.44	$11.44	19,945
2016-09-28	$11.01	$11.55	$11.01	$11.52	$11.52	33,749
2016-09-27	$10.85	$11.06	$10.85	$11.00	$11.00	15,393
2016-09-26	$11.40	$11.41	$10.93	$10.95	$10.95	28,658
2016-09-23	$11.48	$11.58	$11.40	$11.53	$11.53	18,415
2016-09-22	$11.14	$11.61	$11.08	$11.58	$11.58	32,035
2016-09-21	$10.74	$10.97	$10.71	$10.97	$10.97	10,375
2016-09-20	$11.15	$11.17	$10.63	$10.72	$10.72	44,977
2016-09-19	$10.84	$11.15	$10.84	$11.10	$11.10	29,412
2016-09-16	$10.87	$10.93	$10.70	$10.82	$10.82	52,320
2016-09-15	$10.61	$10.90	$10.61	$10.87	$10.87	23,116
2016-09-14	$10.06	$10.62	$10.06	$10.61	$10.61	60,890
2016-09-13	$10.16	$10.25	$9.81	$10.00	$10.00	30,372
2016-09-12	$10.24	$10.30	$10.03	$10.27	$10.27	23,148
2016-09-09	$10.58	$10.58	$10.15	$10.21	$10.21	30,000
2016-09-08	$10.57	$10.69	$10.45	$10.63	$10.63	16,291
2016-09-07	$11.05	$11.08	$10.42	$10.53	$10.53	69,153
2016-09-06	$11.04	$11.05	$10.96	$11.02	$11.02	7,901
2016-09-02	$10.87	$11.05	$10.79	$10.98	$10.98	9,505
2016-09-01	$10.94	$10.94	$10.70	$10.79	$10.79	24,385
2016-08-31	$10.98	$11.03	$10.85	$10.92	$10.92	26,295
2016-08-30	$10.97	$11.11	$10.95	$11.04	$11.04	10,349
2016-08-29	$10.84	$11.07	$10.76	$11.01	$11.01	16,448
2016-08-26	$10.95	$11.14	$10.87	$10.97	$10.97	25,093
2016-08-25	$10.84	$10.96	$10.84	$10.95	$10.95	18,718
2016-08-24	$10.96	$10.98	$10.87	$10.92	$10.92	21,386
2016-08-23	$10.90	$11.11	$10.89	$10.97	$10.97	26,645
2016-08-22	$10.98	$11.00	$10.84	$10.91	$10.91	19,928
2016-08-19	$11.14	$11.24	$10.98	$11.07	$11.07	38,647
2016-08-18	$11.02	$11.16	$10.97	$11.13	$11.13	17,114
2016-08-17	$11.09	$11.11	$10.90	$10.99	$10.99	45,937
2016-08-16	$10.98	$11.19	$10.83	$11.09	$11.09	59,227
2016-08-15	$10.75	$11.07	$10.75	$11.00	$11.00	28,909
2016-08-12	$10.99	$10.99	$10.76	$10.79	$10.79	23,158
2016-08-11	$10.90	$11.18	$10.90	$11.05	$11.05	20,221
2016-08-10	$10.93	$11.10	$10.87	$10.91	$10.91	28,789
2016-08-09	$11.16	$11.16	$10.87	$11.02	$11.02	22,063
2016-08-08	$11.33	$11.50	$11.15	$11.22	$11.22	50,585
2016-08-05	$11.00	$11.47	$10.75	$11.35	$11.35	40,594
2016-08-04	$11.29	$11.52	$11.18	$11.28	$11.28	10,620
2016-08-03	$11.10	$11.41	$10.85	$11.33	$11.33	12,254
2016-08-02	$11.18	$11.46	$11.00	$11.13	$11.13	13,998
2016-08-01	$11.38	$11.39	$11.10	$11.14	$11.14	26,838
2016-07-29	$11.52	$11.52	$11.26	$11.43	$11.43	21,882
2016-07-28	$11.50	$11.70	$11.50	$11.55	$11.55	11,194
2016-07-27	$11.52	$11.70	$11.15	$11.48	$11.48	133,432
2016-07-26	$11.35	$11.50	$11.15	$11.46	$11.46	104,785
2016-07-25	$11.54	$11.54	$11.12	$11.35	$11.35	32,577
2016-07-22	$11.37	$11.74	$11.27	$11.53	$11.53	27,679
2016-07-21	$11.41	$11.61	$11.08	$11.37	$11.37	21,224
2016-07-20	$11.21	$11.53	$10.89	$11.36	$11.36	30,811
2016-07-19	$11.43	$11.43	$11.11	$11.20	$11.20	15,149
2016-07-18	$11.52	$11.65	$11.34	$11.40	$11.40	27,232
2016-07-15	$11.48	$11.50	$11.14	$11.45	$11.45	19,165
2016-07-14	$11.18	$11.54	$11.07	$11.37	$11.37	23,827
2016-07-13	$11.21	$11.29	$10.93	$11.06	$11.06	32,643
2016-07-12	$10.99	$11.42	$10.94	$11.19	$11.19	37,639
2016-07-11	$10.91	$11.05	$10.84	$10.88	$10.88	19,941
2016-07-08	$10.41	$10.84	$10.38	$10.80	$10.80	29,401
2016-07-07	$10.50	$10.61	$10.10	$10.27	$10.27	20,653
2016-07-06	$10.43	$10.50	$10.05	$10.39	$10.39	30,422
2016-07-05	$10.57	$10.60	$10.30	$10.47	$10.47	19,024
2016-07-01	$10.40	$10.70	$10.40	$10.63	$10.63	17,952
2016-06-30	$10.34	$10.64	$10.24	$10.43	$10.43	37,702
2016-06-29	$10.08	$10.35	$10.08	$10.33	$10.33	21,250
2016-06-28	$10.00	$10.30	$9.92	$9.95	$9.95	49,141
2016-06-27	$10.02	$10.04	$9.79	$9.89	$9.89	45,837
2016-06-24	$9.92	$10.22	$9.86	$10.12	$10.12	190,148
2016-06-23	$10.19	$10.36	$10.07	$10.32	$10.32	36,070
2016-06-22	$10.18	$10.20	$10.01	$10.13	$10.13	22,099
2016-06-21	$10.33	$10.38	$10.08	$10.11	$10.11	113,302
2016-06-20	$10.34	$10.45	$10.29	$10.30	$10.30	30,982
2016-06-17	$10.23	$10.34	$10.16	$10.23	$10.23	80,194
2016-06-16	$10.09	$10.25	$10.05	$10.20	$10.20	35,600
2016-06-15	$10.21	$10.28	$10.07	$10.18	$10.18	21,506
2016-06-14	$10.22	$10.25	$10.05	$10.22	$10.22	15,793
2016-06-13	$10.14	$10.26	$10.08	$10.20	$10.20	26,280
2016-06-10	$10.31	$10.36	$10.06	$10.19	$10.19	26,559
2016-06-09	$10.95	$10.95	$10.23	$10.40	$10.40	86,778
2016-06-08	$10.92	$10.96	$10.82	$10.90	$10.90	56,881
2016-06-07	$10.65	$10.90	$10.62	$10.81	$10.81	77,276
2016-06-06	$11.02	$11.05	$10.00	$10.54	$10.54	527,726
2016-06-03	$11.20	$11.20	$10.98	$11.01	$11.01	37,428
2016-06-02	$11.57	$11.57	$11.15	$11.20	$11.20	47,394
2016-06-01	$11.20	$11.73	$11.01	$11.63	$11.63	33,216
2016-05-31	$11.38	$11.46	$11.15	$11.25	$11.25	24,380
2016-05-27	$11.33	$11.36	$11.20	$11.34	$11.34	17,367
2016-05-26	$11.10	$11.38	$10.92	$11.33	$11.33	34,116
2016-05-25	$10.94	$11.23	$10.88	$11.09	$11.09	14,455
2016-05-24	$10.83	$11.25	$10.80	$10.93	$10.93	67,870
2016-05-23	$10.55	$10.89	$10.45	$10.75	$10.75	15,515
2016-05-20	$10.65	$10.72	$10.47	$10.61	$10.61	48,553
2016-05-19	$10.51	$10.65	$10.48	$10.58	$10.58	25,371
2016-05-18	$10.61	$11.02	$10.38	$10.64	$10.64	55,278
2016-05-17	$10.83	$10.86	$10.65	$10.68	$10.68	66,274
2016-05-16	$10.84	$11.00	$10.84	$10.88	$10.88	21,965
2016-05-13	$10.70	$10.87	$10.48	$10.79	$10.79	55,981
2016-05-12	$11.00	$11.00	$10.63	$10.75	$10.75	33,025
2016-05-11	$10.86	$11.00	$10.77	$10.81	$10.81	29,864
2016-05-10	$10.65	$11.03	$10.65	$10.94	$10.94	61,517
2016-05-09	$10.90	$10.95	$10.50	$10.62	$10.62	60,485
2016-05-06	$10.60	$10.99	$10.50	$10.90	$10.90	32,845
2016-05-05	$10.75	$10.75	$10.60	$10.60	$10.60	26,076
2016-05-04	$10.90	$11.00	$10.64	$10.83	$10.83	12,833
2016-05-03	$11.25	$11.25	$10.77	$10.97	$10.97	27,130
2016-05-02	$11.46	$11.55	$11.18	$11.41	$11.41	23,052
2016-04-29	$11.44	$11.68	$11.42	$11.45	$11.45	26,302
2016-04-28	$11.82	$11.84	$11.52	$11.65	$11.65	38,501
2016-04-27	$11.88	$12.03	$11.80	$11.91	$11.91	47,629
2016-04-26	$11.96	$11.96	$11.70	$11.80	$11.80	66,209
2016-04-25	$11.69	$11.87	$11.42	$11.82	$11.82	28,148
2016-04-22	$11.62	$11.95	$11.45	$11.89	$11.89	45,361
2016-04-21	$11.11	$11.62	$11.11	$11.55	$11.55	22,790
2016-04-20	$11.10	$11.32	$10.96	$11.19	$11.19	28,729
2016-04-19	$11.46	$11.53	$11.00	$11.11	$11.11	33,648
2016-04-18	$10.87	$11.80	$10.87	$11.40	$11.40	72,158
2016-04-15	$10.90	$11.16	$10.77	$10.87	$10.87	27,019
2016-04-14	$11.18	$11.18	$10.91	$10.95	$10.95	22,068
2016-04-13	$10.30	$11.30	$10.30	$11.23	$11.23	46,860
2016-04-12	$10.04	$10.53	$9.84	$10.30	$10.30	33,573
2016-04-11	$9.18	$10.20	$9.18	$10.00	$10.00	51,725
2016-04-08	$9.06	$9.40	$9.06	$9.22	$9.22	66,867
2016-04-07	$8.72	$8.95	$8.57	$8.94	$8.94	29,177
2016-04-06	$9.48	$9.66	$8.17	$8.85	$8.85	166,676
2016-04-05	$8.95	$9.55	$8.95	$9.45	$9.45	43,329
2016-04-04	$9.41	$9.61	$8.91	$8.95	$8.95	41,227
2016-04-01	$9.58	$9.58	$9.29	$9.45	$9.45	19,100
2016-03-31	$9.65	$9.82	$9.61	$9.62	$9.62	16,731
2016-03-30	$9.66	$9.86	$9.61	$9.65	$9.65	17,590
2016-03-29	$9.40	$9.63	$9.32	$9.58	$9.58	28,365
2016-03-28	$9.36	$9.62	$9.29	$9.43	$9.43	27,251
2016-03-24	$9.29	$9.49	$9.18	$9.36	$9.36	27,020
2016-03-23	$9.93	$9.93	$9.31	$9.36	$9.36	38,613
2016-03-22	$10.25	$10.36	$9.87	$9.98	$9.98	17,776
2016-03-21	$10.81	$10.87	$10.30	$10.31	$10.31	15,682
2016-03-18	$10.59	$10.90	$10.33	$10.85	$10.85	77,793
2016-03-17	$10.21	$10.52	$10.00	$10.44	$10.44	41,074
2016-03-16	$10.08	$10.31	$10.03	$10.24	$10.24	32,992
2016-03-15	$10.07	$10.11	$9.76	$10.05	$10.05	29,769
2016-03-14	$10.27	$10.33	$9.94	$10.10	$10.10	24,680
2016-03-11	$9.94	$10.46	$9.93	$10.20	$10.20	130,345
2016-03-10	$9.93	$9.93	$9.62	$9.76	$9.76	24,708
2016-03-09	$9.59	$10.00	$9.59	$9.90	$9.90	36,710
2016-03-08	$9.62	$9.76	$9.46	$9.51	$9.51	31,769
2016-03-07	$9.58	$9.88	$9.51	$9.73	$9.73	20,296
2016-03-04	$9.95	$9.95	$9.39	$9.58	$9.58	40,932
2016-03-03	$9.33	$10.00	$9.30	$9.99	$9.99	52,250
2016-03-02	$9.41	$9.56	$9.25	$9.35	$9.35	61,598
2016-03-01	$9.66	$9.66	$9.33	$9.39	$9.39	26,510
2016-02-29	$9.80	$9.80	$9.59	$9.66	$9.66	40,494
2016-02-26	$9.59	$10.00	$9.44	$9.78	$9.78	84,032
2016-02-25	$8.95	$9.70	$8.80	$9.55	$9.55	115,404
2016-02-24	$8.81	$9.08	$8.75	$8.94	$8.94	110,451
2016-02-23	$9.17	$9.26	$8.87	$8.89	$8.89	64,723
2016-02-22	$9.04	$9.35	$9.04	$9.18	$9.18	33,960
2016-02-19	$9.04	$9.04	$8.78	$9.03	$9.03	44,287
2016-02-18	$9.44	$9.44	$8.89	$9.04	$9.04	41,071
2016-02-17	$9.30	$9.58	$9.27	$9.41	$9.41	38,357
2016-02-16	$9.40	$9.41	$9.00	$9.28	$9.28	68,169
2016-02-12	$9.58	$9.88	$8.89	$9.33	$9.33	44,496
2016-02-11	$9.37	$9.57	$8.80	$9.45	$9.45	69,691
2016-02-10	$9.62	$9.62	$9.44	$9.55	$9.55	63,550
2016-02-09	$9.99	$9.99	$9.09	$9.60	$9.60	70,644
2016-02-08	$10.06	$10.27	$9.85	$10.18	$10.18	84,526
2016-02-05	$10.10	$10.53	$10.02	$10.05	$10.05	126,681
2016-02-04	$10.16	$10.42	$10.00	$10.15	$10.15	96,011
2016-02-03	$10.28	$10.28	$10.00	$10.19	$10.19	36,970
2016-02-02	$10.52	$10.65	$10.13	$10.21	$10.21	26,889
2016-02-01	$10.47	$11.02	$10.47	$10.72	$10.72	53,604
2016-01-29	$9.96	$10.52	$9.83	$10.52	$10.52	71,861
2016-01-28	$10.23	$10.23	$9.79	$9.86	$9.86	72,488
2016-01-27	$9.82	$10.30	$9.82	$10.05	$10.05	59,192
2016-01-26	$10.01	$10.01	$9.23	$9.93	$9.93	80,769
2016-01-25	$10.54	$10.60	$9.94	$10.00	$10.00	54,048
2016-01-22	$10.74	$10.80	$10.38	$10.55	$10.55	44,593
2016-01-21	$9.60	$10.59	$9.39	$10.49	$10.49	47,305
2016-01-20	$9.60	$9.92	$9.40	$9.57	$9.57	94,082
2016-01-19	$10.12	$10.12	$9.60	$9.72	$9.72	47,046
2016-01-15	$10.03	$10.22	$9.54	$10.02	$10.02	44,207
2016-01-14	$10.11	$10.67	$10.01	$10.35	$10.35	39,176
2016-01-13	$10.55	$10.87	$10.01	$10.05	$10.05	38,477
2016-01-12	$11.95	$11.95	$10.59	$10.97	$10.97	81,282
2016-01-11	$11.90	$11.95	$11.57	$11.85	$11.85	59,403
2016-01-08	$11.84	$12.10	$11.70	$11.80	$11.80	34,615
2016-01-07	$11.93	$12.21	$11.79	$11.80	$11.80	30,013
2016-01-06	$11.74	$12.24	$11.74	$12.20	$12.20	32,390
2016-01-05	$12.08	$12.08	$11.74	$11.94	$11.94	20,238
2016-01-04	$12.18	$12.33	$11.55	$12.08	$12.08	45,309
2015-12-31	$12.34	$12.70	$12.20	$12.39	$12.39	34,162
2015-12-30	$12.53	$12.68	$12.29	$12.35	$12.35	13,300
2015-12-29	$12.41	$12.71	$12.25	$12.53	$12.53	16,621
2015-12-28	$12.60	$12.60	$12.00	$12.39	$12.39	24,694
2015-12-24	$12.81	$12.82	$12.58	$12.65	$12.65	37,827
2015-12-23	$12.68	$12.89	$12.57	$12.83	$12.83	66,836
2015-12-22	$12.03	$12.87	$11.79	$12.50	$12.50	83,458
2015-12-21	$12.72	$12.78	$11.88	$12.00	$12.00	39,949
2015-12-18	$12.77	$12.99	$12.56	$12.66	$12.66	103,290
2015-12-17	$13.10	$13.34	$12.78	$12.87	$12.87	25,881
2015-12-16	$13.08	$13.35	$12.97	$13.14	$13.14	25,353
2015-12-15	$12.89	$13.26	$12.78	$13.06	$13.06	60,105
2015-12-14	$12.89	$12.97	$12.75	$12.92	$12.92	33,170
2015-12-11	$13.11	$13.24	$12.76	$13.00	$13.00	45,429
2015-12-10	$13.33	$13.60	$13.33	$13.41	$13.41	22,124
2015-12-09	$13.24	$13.46	$13.09	$13.28	$13.28	33,602
2015-12-08	$13.05	$13.40	$12.99	$13.21	$13.21	41,683
2015-12-07	$13.98	$14.12	$13.16	$13.21	$13.21	42,811
2015-12-04	$13.91	$14.22	$13.91	$14.08	$14.08	21,588
2015-12-03	$14.05	$14.25	$13.90	$13.95	$13.95	32,472
2015-12-02	$14.50	$14.50	$14.10	$14.12	$14.12	17,410
2015-12-01	$14.50	$14.54	$14.32	$14.44	$14.44	34,496
2015-11-30	$14.50	$14.57	$14.42	$14.46	$14.46	43,310
2015-11-27	$14.41	$14.50	$14.12	$14.48	$14.48	10,513
2015-11-25	$14.36	$14.51	$14.17	$14.48	$14.48	40,110
2015-11-24	$13.83	$14.67	$13.82	$14.41	$14.41	38,734
2015-11-23	$13.65	$14.00	$13.65	$13.83	$13.83	25,601
2015-11-20	$13.45	$13.89	$13.45	$13.75	$13.75	29,223
2015-11-19	$13.47	$13.65	$13.42	$13.45	$13.45	22,162
2015-11-18	$13.46	$13.63	$13.30	$13.55	$13.55	29,304
2015-11-17	$13.50	$13.59	$13.37	$13.48	$13.48	49,648
2015-11-16	$13.61	$13.72	$13.18	$13.55	$13.55	30,675
2015-11-13	$13.59	$13.84	$13.28	$13.52	$13.52	43,341
2015-11-12	$13.86	$14.80	$13.45	$13.77	$13.77	45,104
2015-11-11	$14.26	$14.32	$13.95	$14.00	$14.00	19,603
2015-11-10	$13.93	$14.37	$13.93	$14.29	$14.29	28,115
2015-11-09	$14.00	$14.41	$13.87	$14.00	$14.00	48,956
2015-11-06	$13.49	$14.13	$13.49	$14.01	$14.01	92,855
2015-11-05	$13.90	$13.90	$13.51	$13.62	$13.62	25,211
2015-11-04	$14.36	$14.55	$13.76	$13.90	$13.90	45,103
2015-11-03	$14.42	$14.61	$14.30	$14.55	$14.55	31,087
2015-11-02	$14.28	$14.64	$14.25	$14.52	$14.52	34,749
2015-10-30	$14.77	$14.84	$14.21	$14.24	$14.24	24,082
2015-10-29	$14.64	$14.80	$14.44	$14.73	$14.73	47,341
2015-10-28	$14.07	$14.69	$13.82	$14.58	$14.58	54,689
2015-10-27	$14.22	$14.31	$13.86	$14.10	$14.10	24,310
2015-10-26	$14.44	$14.44	$14.17	$14.24	$14.24	22,477
2015-10-23	$14.43	$14.56	$14.30	$14.46	$14.46	26,731
2015-10-22	$14.21	$14.44	$14.11	$14.37	$14.37	18,664
2015-10-21	$14.50	$14.69	$14.06	$14.11	$14.11	21,011
2015-10-20	$14.53	$14.83	$14.39	$14.58	$14.58	23,897
2015-10-19	$14.68	$14.81	$14.39	$14.51	$14.51	39,532
2015-10-16	$14.61	$14.86	$14.50	$14.72	$14.72	28,509
2015-10-15	$13.89	$14.68	$13.81	$14.60	$14.60	37,885
2015-10-14	$14.07	$14.50	$13.83	$13.89	$13.89	23,093
2015-10-13	$14.36	$14.57	$14.05	$14.12	$14.12	22,309
2015-10-12	$14.61	$14.61	$14.25	$14.36	$14.36	29,454
2015-10-09	$14.77	$14.96	$14.39	$14.53	$14.53	30,103
2015-10-08	$14.01	$14.91	$14.00	$14.86	$14.86	37,266
2015-10-07	$13.92	$14.09	$13.84	$14.09	$14.09	30,429
2015-10-06	$13.59	$13.99	$13.59	$13.85	$13.85	33,535
2015-10-05	$13.36	$13.57	$13.25	$13.52	$13.52	39,852
2015-10-02	$12.63	$13.30	$12.40	$13.22	$13.22	35,156
2015-10-01	$12.35	$12.81	$12.35	$12.60	$12.60	23,081
2015-09-30	$11.82	$12.46	$11.76	$12.42	$12.42	55,552
2015-09-29	$12.03	$12.18	$11.70	$11.81	$11.81	27,528
2015-09-28	$12.17	$12.19	$11.85	$12.06	$12.06	47,027
2015-09-25	$13.05	$13.05	$12.12	$12.12	$12.12	44,866
2015-09-24	$12.66	$12.95	$12.66	$12.95	$12.95	17,587
2015-09-23	$12.88	$13.00	$12.62	$12.78	$12.78	33,826
2015-09-22	$12.95	$13.01	$12.80	$12.87	$12.87	14,501
2015-09-21	$13.21	$13.35	$12.99	$13.01	$13.01	13,627
2015-09-18	$12.70	$13.11	$12.70	$13.04	$13.04	38,745
2015-09-17	$12.49	$13.07	$12.45	$12.91	$12.91	48,376
2015-09-16	$12.44	$12.52	$12.23	$12.50	$12.50	17,343
2015-09-15	$12.24	$12.39	$12.22	$12.28	$12.28	31,422
2015-09-14	$12.25	$12.45	$12.16	$12.27	$12.27	12,868
2015-09-11	$12.05	$12.33	$11.95	$12.29	$12.29	45,163
2015-09-10	$12.07	$12.25	$12.03	$12.19	$12.19	14,401
2015-09-09	$12.50	$12.50	$11.99	$12.09	$12.09	21,574
2015-09-08	$12.29	$12.63	$12.18	$12.39	$12.39	24,558
2015-09-04	$12.30	$12.42	$11.98	$12.15	$12.15	28,684
2015-09-03	$12.56	$12.97	$12.49	$12.52	$12.52	24,220
2015-09-02	$12.43	$12.66	$12.23	$12.64	$12.64	22,967

Trecora Resources (TREC) News Headlines

Recent Trecora Resources (TREC) News

Similar Companies to Trecora Resources (TREC) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Trecora Resources (TREC) Exchange: NYSE