Unit Corp (UNTCQ) Stock

Data as of May 6, 2024

$0.04 ($0.00) 0.00%

Unit Corp - Daily Information

Click for more stock information on Unit Corp.

Daily Information	Data
Date	May 6, 2024
Open	$0.04
Previous Close	$0.04
High	$0.04
Low	$0.04
Adjusted Open	$0.04
Previous Adjusted Close	$0.04
Adjusted High	$0.04
Adjusted Low	$0.04

About Unit Corp (UNTCQ)

DELISTED - Unit Corporation (Unit) is a contract drilling company. In addition to its drilling operations, the Company has operations in the exploration and production and mid-stream areas. The Company operates in three segments: Contract Drilling, which is carried out by its subsidiary Unit Petroleum Company; Oil and Natural Gas, which is carried out by its subsidiary Unit Petroleum Company, and Mid-stream, which is carried out by its subsidiary Superior Pipeline Company, L.L.C. and its subsidiaries. Its Contract Drilling segment contracts to drill onshore oil and natural gas wells for others and for its own account. The Company's Oil and Natural Gas segment explores, develops, acquires and produces oil and natural gas properties for its own account. Its Mid-stream segment buys, sells, gathers, processes and treats natural gas for third parties and for its own account. In September 2012, Unit Petroleum Company sold its interest in Bakken properties.

Invest in Unit Corp (UNTCQ)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Built to help smart investors invest smarter.

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

Historical Stock Data for Unit Corp (UNTCQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-23	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-22	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-21	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-18	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-17	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-16	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-15	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-14	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-11	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-10	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-09	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-08	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-07	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-04	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-03	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-02	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-12-01	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-30	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-27	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-25	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-24	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-23	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-20	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-19	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-18	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-17	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-16	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-13	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-12	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-11	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-10	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-09	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-06	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-05	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-04	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-03	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-11-02	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-30	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-29	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-28	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-27	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-26	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-23	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-22	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-21	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-20	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-19	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-16	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-15	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-14	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-13	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-12	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-09	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-08	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-07	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-06	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-05	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-02	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-10-01	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-30	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-29	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-28	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-25	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-24	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-23	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-22	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-21	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-18	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-17	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-16	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-15	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-14	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-11	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-10	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-09	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-08	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-09-04	$0.05	$0.05	$0.03	$0.04	$0.04	410,786
2020-09-03	$0.05	$0.05	$0.04	$0.05	$0.05	92,040
2020-09-02	$0.04	$0.05	$0.04	$0.05	$0.05	224,166
2020-09-01	$0.05	$0.05	$0.04	$0.04	$0.04	297,421
2020-08-31	$0.05	$0.05	$0.05	$0.05	$0.05	82,414
2020-08-28	$0.05	$0.05	$0.05	$0.05	$0.05	54,864
2020-08-27	$0.04	$0.06	$0.04	$0.05	$0.05	165,357
2020-08-26	$0.04	$0.06	$0.04	$0.06	$0.06	563,460
2020-08-25	$0.05	$0.05	$0.04	$0.05	$0.05	178,377
2020-08-24	$0.04	$0.05	$0.04	$0.05	$0.05	72,119
2020-08-21	$0.06	$0.06	$0.04	$0.04	$0.04	246,558
2020-08-20	$0.04	$0.05	$0.04	$0.05	$0.05	219,076
2020-08-19	$0.05	$0.05	$0.05	$0.05	$0.05	101,108
2020-08-18	$0.05	$0.05	$0.05	$0.05	$0.05	200,184
2020-08-17	$0.05	$0.06	$0.05	$0.05	$0.05	230,600
2020-08-14	$0.06	$0.06	$0.05	$0.05	$0.05	240,936
2020-08-13	$0.05	$0.06	$0.05	$0.06	$0.06	178,254
2020-08-12	$0.05	$0.06	$0.05	$0.05	$0.05	119,680
2020-08-11	$0.04	$0.06	$0.04	$0.06	$0.06	233,586
2020-08-10	$0.06	$0.06	$0.05	$0.06	$0.06	188,129
2020-08-07	$0.05	$0.07	$0.04	$0.06	$0.06	242,140
2020-08-06	$0.04	$0.06	$0.04	$0.05	$0.05	823,522
2020-08-05	$0.04	$0.04	$0.04	$0.04	$0.04	343,560
2020-08-04	$0.04	$0.04	$0.04	$0.04	$0.04	271,841
2020-08-03	$0.05	$0.05	$0.04	$0.04	$0.04	114,288
2020-07-31	$0.04	$0.05	$0.04	$0.05	$0.05	274,744
2020-07-30	$0.05	$0.05	$0.04	$0.04	$0.04	320,793
2020-07-29	$0.04	$0.05	$0.04	$0.04	$0.04	126,919
2020-07-28	$0.04	$0.05	$0.04	$0.05	$0.05	511,272
2020-07-27	$0.04	$0.04	$0.04	$0.04	$0.04	165,083
2020-07-24	$0.04	$0.04	$0.04	$0.04	$0.04	255,705
2020-07-23	$0.04	$0.05	$0.04	$0.04	$0.04	664,531
2020-07-22	$0.05	$0.05	$0.04	$0.04	$0.04	193,803
2020-07-21	$0.04	$0.05	$0.04	$0.04	$0.04	247,421
2020-07-20	$0.06	$0.06	$0.04	$0.05	$0.05	611,611
2020-07-17	$0.06	$0.06	$0.05	$0.06	$0.06	661,100
2020-07-16	$0.06	$0.06	$0.06	$0.06	$0.06	115,500
2020-07-15	$0.06	$0.06	$0.06	$0.06	$0.06	376,000
2020-07-14	$0.06	$0.06	$0.06	$0.06	$0.06	878,600
2020-07-13	$0.06	$0.06	$0.06	$0.06	$0.06	340,600
2020-07-10	$0.05	$0.07	$0.05	$0.06	$0.06	235,000
2020-07-09	$0.06	$0.07	$0.06	$0.06	$0.06	196,100
2020-07-08	$0.06	$0.07	$0.06	$0.07	$0.07	133,600
2020-07-07	$0.06	$0.07	$0.06	$0.07	$0.07	285,200
2020-07-06	$0.07	$0.07	$0.06	$0.06	$0.06	249,600
2020-07-02	$0.07	$0.07	$0.06	$0.07	$0.07	378,400
2020-07-01	$0.07	$0.07	$0.06	$0.07	$0.07	721,300
2020-06-30	$0.07	$0.07	$0.06	$0.07	$0.07	293,200
2020-06-29	$0.07	$0.08	$0.06	$0.07	$0.07	692,799
2020-06-26	$0.08	$0.09	$0.07	$0.07	$0.07	1,039,657
2020-06-25	$0.08	$0.10	$0.07	$0.08	$0.08	330,392
2020-06-24	$0.09	$0.09	$0.08	$0.09	$0.09	357,339
2020-06-23	$0.08	$0.09	$0.08	$0.09	$0.09	418,573
2020-06-22	$0.08	$0.10	$0.08	$0.09	$0.09	461,390
2020-06-19	$0.07	$0.09	$0.07	$0.09	$0.09	569,944
2020-06-18	$0.07	$0.09	$0.07	$0.09	$0.09	2,107,609
2020-06-17	$0.07	$0.08	$0.07	$0.08	$0.08	812,872
2020-06-16	$0.08	$0.09	$0.08	$0.08	$0.08	1,304,456
2020-06-15	$0.09	$0.09	$0.07	$0.09	$0.09	1,214,471
2020-06-12	$0.08	$0.09	$0.07	$0.09	$0.09	861,182
2020-06-11	$0.10	$0.10	$0.07	$0.08	$0.08	1,156,191
2020-06-10	$0.11	$0.12	$0.08	$0.08	$0.08	3,077,160
2020-06-09	$0.12	$0.15	$0.09	$0.12	$0.12	3,803,053
2020-06-08	$0.08	$0.17	$0.07	$0.12	$0.12	9,586,949
2020-06-05	$0.06	$0.08	$0.05	$0.07	$0.07	2,716,253
2020-06-04	$0.05	$0.05	$0.05	$0.05	$0.05	994,374
2020-06-03	$0.04	$0.05	$0.04	$0.05	$0.05	2,328,467
2020-06-02	$0.04	$0.05	$0.04	$0.04	$0.04	1,543,212
2020-06-01	$0.05	$0.05	$0.04	$0.04	$0.04	2,750,150
2020-05-29	$0.07	$0.07	$0.04	$0.04	$0.04	8,345,105
2020-05-28	$0.06	$0.08	$0.05	$0.05	$0.05	11,936,427
2020-05-27	$0.11	$0.12	$0.05	$0.05	$0.05	15,432,603
2020-05-26	$0.24	$0.24	$0.24	$0.24	$0.24	0
2020-05-22	$0.24	$0.25	$0.23	$0.24	$0.24	1,659,862
2020-05-21	$0.27	$0.27	$0.25	$0.25	$0.25	1,714,197
2020-05-20	$0.26	$0.27	$0.24	$0.27	$0.27	1,063,447
2020-05-19	$0.28	$0.28	$0.24	$0.26	$0.26	1,511,573
2020-05-18	$0.25	$0.28	$0.24	$0.27	$0.27	2,480,948
2020-05-15	$0.24	$0.25	$0.23	$0.24	$0.24	1,829,620
2020-05-14	$0.24	$0.25	$0.22	$0.24	$0.24	1,983,000
2020-05-13	$0.26	$0.27	$0.24	$0.24	$0.24	2,056,797
2020-05-12	$0.28	$0.29	$0.26	$0.26	$0.26	1,847,772
2020-05-11	$0.27	$0.29	$0.27	$0.28	$0.28	1,902,306
2020-05-08	$0.28	$0.28	$0.26	$0.27	$0.27	2,617,538
2020-05-07	$0.27	$0.31	$0.26	$0.28	$0.28	2,000,495
2020-05-06	$0.29	$0.30	$0.25	$0.25	$0.25	1,847,094
2020-05-05	$0.30	$0.32	$0.28	$0.28	$0.28	2,349,590
2020-05-04	$0.30	$0.31	$0.28	$0.30	$0.30	1,649,029
2020-05-01	$0.33	$0.33	$0.30	$0.30	$0.30	1,934,574
2020-04-30	$0.33	$0.36	$0.31	$0.34	$0.34	4,168,965
2020-04-29	$0.32	$0.33	$0.29	$0.32	$0.32	5,372,400
2020-04-28	$0.28	$0.29	$0.26	$0.27	$0.27	2,380,992
2020-04-27	$0.25	$0.27	$0.24	$0.27	$0.27	3,413,783
2020-04-24	$0.32	$0.34	$0.25	$0.28	$0.28	10,146,642
2020-04-23	$0.20	$0.30	$0.19	$0.28	$0.28	17,447,400
2020-04-22	$0.14	$0.18	$0.14	$0.17	$0.17	9,107,162
2020-04-21	$0.23	$0.24	$0.18	$0.19	$0.19	4,823,077
2020-04-20	$0.23	$0.25	$0.22	$0.22	$0.22	4,150,978
2020-04-17	$0.25	$0.30	$0.24	$0.25	$0.25	4,174,863
2020-04-16	$0.24	$0.27	$0.24	$0.24	$0.24	1,301,768
2020-04-15	$0.28	$0.28	$0.24	$0.25	$0.25	1,274,391
2020-04-14	$0.33	$0.33	$0.24	$0.28	$0.28	2,621,420
2020-04-13	$0.30	$0.38	$0.29	$0.31	$0.31	3,378,832
2020-04-09	$0.24	$0.30	$0.23	$0.29	$0.29	3,660,782
2020-04-08	$0.25	$0.25	$0.22	$0.25	$0.25	1,301,059
2020-04-07	$0.25	$0.26	$0.22	$0.24	$0.24	1,262,447
2020-04-06	$0.24	$0.25	$0.23	$0.23	$0.23	1,129,037
2020-04-03	$0.25	$0.26	$0.22	$0.25	$0.25	2,944,221
2020-04-02	$0.25	$0.26	$0.22	$0.24	$0.24	2,304,154
2020-04-01	$0.27	$0.27	$0.23	$0.24	$0.24	824,087
2020-03-31	$0.25	$0.26	$0.23	$0.26	$0.26	1,496,766
2020-03-30	$0.22	$0.27	$0.22	$0.24	$0.24	1,511,990
2020-03-27	$0.30	$0.32	$0.22	$0.27	$0.27	1,581,380
2020-03-26	$0.32	$0.35	$0.29	$0.32	$0.32	1,283,773
2020-03-25	$0.33	$0.34	$0.28	$0.31	$0.31	1,440,170
2020-03-24	$0.33	$0.35	$0.28	$0.31	$0.31	1,407,554
2020-03-23	$0.29	$0.33	$0.28	$0.33	$0.33	1,170,148
2020-03-20	$0.24	$0.46	$0.23	$0.39	$0.39	5,534,690
2020-03-19	$0.18	$0.25	$0.18	$0.24	$0.24	1,430,456
2020-03-18	$0.22	$0.22	$0.18	$0.19	$0.19	1,202,076
2020-03-17	$0.25	$0.26	$0.22	$0.22	$0.22	1,938,971
2020-03-16	$0.22	$0.27	$0.22	$0.25	$0.25	832,937
2020-03-13	$0.24	$0.28	$0.22	$0.28	$0.28	1,735,206
2020-03-12	$0.18	$0.24	$0.15	$0.24	$0.24	1,974,482
2020-03-11	$0.27	$0.28	$0.21	$0.23	$0.23	1,781,290
2020-03-10	$0.28	$0.30	$0.23	$0.25	$0.25	1,792,475
2020-03-09	$0.25	$0.32	$0.20	$0.26	$0.26	2,606,455
2020-03-06	$0.37	$0.40	$0.30	$0.31	$0.31	3,898,535
2020-03-05	$0.38	$0.42	$0.37	$0.38	$0.38	2,615,941
2020-03-04	$0.36	$0.39	$0.35	$0.38	$0.38	1,770,469
2020-03-03	$0.39	$0.39	$0.35	$0.36	$0.36	1,809,162
2020-03-02	$0.37	$0.39	$0.33	$0.36	$0.36	2,202,288
2020-02-28	$0.32	$0.37	$0.31	$0.35	$0.35	2,775,773
2020-02-27	$0.38	$0.40	$0.33	$0.33	$0.33	3,929,662
2020-02-26	$0.39	$0.46	$0.37	$0.40	$0.40	4,272,412
2020-02-25	$0.43	$0.43	$0.39	$0.39	$0.39	2,567,356
2020-02-24	$0.45	$0.46	$0.39	$0.41	$0.41	4,244,918
2020-02-21	$0.35	$0.48	$0.35	$0.47	$0.47	12,539,360
2020-02-20	$0.34	$0.42	$0.34	$0.34	$0.34	7,854,790
2020-02-19	$0.36	$0.38	$0.32	$0.33	$0.33	2,485,683
2020-02-18	$0.36	$0.38	$0.33	$0.35	$0.35	3,961,649
2020-02-14	$0.31	$0.34	$0.31	$0.33	$0.33	1,767,118
2020-02-13	$0.31	$0.33	$0.30	$0.31	$0.31	1,200,588
2020-02-12	$0.33	$0.33	$0.30	$0.32	$0.32	1,480,235
2020-02-11	$0.30	$0.35	$0.30	$0.31	$0.31	2,061,050
2020-02-10	$0.32	$0.32	$0.29	$0.30	$0.30	1,944,112
2020-02-07	$0.32	$0.32	$0.30	$0.31	$0.31	1,546,143
2020-02-06	$0.34	$0.34	$0.31	$0.33	$0.33	3,581,775
2020-02-05	$0.37	$0.39	$0.33	$0.34	$0.34	4,440,007
2020-02-04	$0.37	$0.40	$0.35	$0.36	$0.36	1,524,833
2020-02-03	$0.40	$0.42	$0.33	$0.37	$0.37	2,037,013
2020-01-31	$0.41	$0.41	$0.39	$0.40	$0.40	665,505
2020-01-30	$0.40	$0.42	$0.38	$0.41	$0.41	865,087
2020-01-29	$0.44	$0.44	$0.39	$0.40	$0.40	2,064,057
2020-01-28	$0.42	$0.44	$0.40	$0.43	$0.43	1,599,007
2020-01-27	$0.45	$0.45	$0.41	$0.43	$0.43	1,311,741
2020-01-24	$0.48	$0.48	$0.43	$0.43	$0.43	2,801,830
2020-01-23	$0.55	$0.55	$0.47	$0.48	$0.48	2,594,051
2020-01-22	$0.46	$0.59	$0.45	$0.53	$0.53	9,651,720
2020-01-21	$0.48	$0.48	$0.45	$0.47	$0.47	1,285,380
2020-01-17	$0.51	$0.52	$0.47	$0.48	$0.48	1,437,499
2020-01-16	$0.49	$0.55	$0.49	$0.50	$0.50	1,818,157
2020-01-15	$0.49	$0.52	$0.46	$0.50	$0.50	1,898,874
2020-01-14	$0.45	$0.49	$0.44	$0.48	$0.48	2,546,261
2020-01-13	$0.52	$0.52	$0.44	$0.45	$0.45	4,029,979
2020-01-10	$0.55	$0.57	$0.51	$0.51	$0.51	4,009,575
2020-01-09	$0.56	$0.61	$0.53	$0.56	$0.56	2,925,236
2020-01-08	$0.62	$0.64	$0.57	$0.57	$0.57	2,985,843
2020-01-07	$0.63	$0.67	$0.56	$0.65	$0.65	5,600,684
2020-01-06	$0.57	$0.60	$0.52	$0.59	$0.59	5,479,999
2020-01-03	$0.64	$0.64	$0.51	$0.55	$0.55	3,560,063
2020-01-02	$0.71	$0.75	$0.57	$0.58	$0.58	2,469,769
2019-12-31	$0.71	$0.77	$0.70	$0.70	$0.70	1,775,021
2019-12-30	$0.72	$0.77	$0.70	$0.71	$0.71	1,141,799
2019-12-27	$0.84	$0.84	$0.72	$0.73	$0.73	1,175,350
2019-12-26	$0.78	$0.86	$0.77	$0.80	$0.80	1,097,504
2019-12-24	$0.74	$0.81	$0.74	$0.77	$0.77	546,951
2019-12-23	$0.64	$0.81	$0.63	$0.75	$0.75	1,808,467
2019-12-20	$0.64	$0.70	$0.63	$0.64	$0.64	9,819,949
2019-12-19	$0.68	$0.69	$0.63	$0.63	$0.63	1,748,540
2019-12-18	$0.70	$0.75	$0.63	$0.70	$0.70	1,918,469
2019-12-17	$0.74	$0.76	$0.70	$0.70	$0.70	1,322,737
2019-12-16	$0.80	$0.80	$0.65	$0.75	$0.75	1,819,716
2019-12-13	$0.87	$0.94	$0.81	$0.83	$0.83	497,027
2019-12-12	$0.93	$0.99	$0.89	$0.90	$0.90	726,897
2019-12-11	$0.92	$0.95	$0.87	$0.92	$0.92	708,400
2019-12-10	$0.94	$0.94	$0.85	$0.92	$0.92	812,256
2019-12-09	$0.97	$1.00	$0.90	$0.91	$0.91	452,026
2019-12-06	$0.89	$1.00	$0.83	$0.98	$0.98	943,932
2019-12-05	$0.91	$0.91	$0.81	$0.86	$0.86	714,971
2019-12-04	$0.94	$0.94	$0.86	$0.87	$0.87	927,191
2019-12-03	$0.92	$0.92	$0.86	$0.86	$0.86	786,692
2019-12-02	$0.88	$1.02	$0.87	$0.93	$0.93	1,563,772
2019-11-29	$0.81	$0.88	$0.80	$0.86	$0.86	698,214
2019-11-27	$0.79	$0.82	$0.70	$0.80	$0.80	1,134,261
2019-11-26	$0.88	$0.88	$0.76	$0.78	$0.78	1,820,313
2019-11-25	$0.73	$0.88	$0.70	$0.85	$0.85	1,517,901
2019-11-22	$0.76	$0.76	$0.68	$0.72	$0.72	951,198
2019-11-21	$0.69	$0.69	$0.60	$0.68	$0.68	1,903,076
2019-11-20	$0.69	$0.81	$0.66	$0.67	$0.67	1,625,150
2019-11-19	$0.80	$0.81	$0.68	$0.70	$0.70	1,536,594
2019-11-18	$0.83	$0.88	$0.77	$0.81	$0.81	1,661,044
2019-11-15	$0.83	$0.88	$0.75	$0.87	$0.87	1,774,459
2019-11-14	$0.90	$0.95	$0.77	$0.79	$0.79	2,331,347
2019-11-13	$0.91	$1.00	$0.89	$0.90	$0.90	2,043,540
2019-11-12	$0.96	$1.00	$0.83	$0.88	$0.88	2,413,827
2019-11-11	$1.04	$1.06	$0.95	$0.96	$0.96	2,345,051
2019-11-08	$1.96	$2.00	$0.99	$1.04	$1.04	5,024,403
2019-11-07	$2.06	$2.19	$1.99	$2.01	$2.01	475,783
2019-11-06	$2.20	$2.35	$2.04	$2.04	$2.04	621,544
2019-11-05	$2.27	$2.49	$2.24	$2.27	$2.27	657,189
2019-11-04	$2.10	$2.36	$2.10	$2.25	$2.25	757,962
2019-11-01	$2.06	$2.27	$2.04	$2.08	$2.08	1,052,654
2019-10-31	$2.12	$2.22	$2.03	$2.04	$2.04	545,703
2019-10-30	$2.41	$2.46	$2.12	$2.12	$2.12	723,557
2019-10-29	$2.56	$2.61	$2.36	$2.40	$2.40	645,081
2019-10-28	$2.72	$2.75	$2.62	$2.62	$2.62	489,241
2019-10-25	$2.57	$2.72	$2.49	$2.67	$2.67	677,765
2019-10-24	$2.72	$2.75	$2.56	$2.59	$2.59	376,193
2019-10-23	$2.65	$2.78	$2.53	$2.70	$2.70	757,846
2019-10-22	$2.51	$2.64	$2.30	$2.64	$2.64	780,946
2019-10-21	$2.54	$2.62	$2.41	$2.56	$2.56	496,969
2019-10-18	$2.60	$2.65	$2.54	$2.56	$2.56	509,276
2019-10-17	$2.60	$2.66	$2.52	$2.59	$2.59	554,699
2019-10-16	$2.68	$2.75	$2.58	$2.60	$2.60	544,031
2019-10-15	$2.74	$2.88	$2.59	$2.72	$2.72	614,088
2019-10-14	$2.91	$2.93	$2.69	$2.83	$2.83	310,842
2019-10-11	$2.89	$3.11	$2.87	$2.99	$2.99	636,900
2019-10-10	$2.88	$2.92	$2.77	$2.80	$2.80	299,344
2019-10-09	$2.90	$2.94	$2.75	$2.82	$2.82	472,641
2019-10-08	$2.90	$2.95	$2.81	$2.84	$2.84	586,901
2019-10-07	$2.98	$3.10	$2.89	$2.95	$2.95	464,050
2019-10-04	$3.07	$3.19	$2.96	$2.99	$2.99	482,593
2019-10-03	$2.96	$3.11	$2.85	$3.10	$3.10	649,581
2019-10-02	$3.09	$3.26	$2.99	$3.01	$3.01	675,497
2019-10-01	$3.46	$3.58	$3.11	$3.12	$3.12	645,041
2019-09-30	$3.42	$3.49	$3.26	$3.38	$3.38	774,999
2019-09-27	$3.18	$3.44	$3.16	$3.42	$3.42	1,161,122
2019-09-26	$3.29	$3.32	$3.11	$3.20	$3.20	463,083
2019-09-25	$3.41	$3.52	$3.28	$3.32	$3.32	615,934
2019-09-24	$3.69	$3.74	$3.44	$3.48	$3.48	790,878
2019-09-23	$3.64	$3.80	$3.64	$3.73	$3.73	633,789
2019-09-20	$3.73	$3.90	$3.49	$3.72	$3.72	2,345,013
2019-09-19	$3.95	$3.96	$3.61	$3.69	$3.69	1,111,851
2019-09-18	$4.11	$4.11	$3.71	$3.84	$3.84	1,520,554
2019-09-17	$4.51	$4.75	$4.08	$4.22	$4.22	1,657,533
2019-09-16	$3.94	$4.55	$3.85	$4.54	$4.54	2,119,987
2019-09-13	$3.33	$3.42	$3.23	$3.32	$3.32	664,187
2019-09-12	$3.29	$3.42	$3.07	$3.33	$3.33	1,121,290
2019-09-11	$3.41	$3.63	$3.24	$3.36	$3.36	1,314,810
2019-09-10	$3.25	$3.65	$3.22	$3.33	$3.33	1,741,781
2019-09-09	$2.94	$3.34	$2.90	$3.24	$3.24	1,124,099
2019-09-06	$2.95	$3.10	$2.81	$2.89	$2.89	554,211
2019-09-05	$2.80	$3.09	$2.79	$2.99	$2.99	1,017,897
2019-09-04	$2.69	$2.86	$2.66	$2.77	$2.77	680,942
2019-09-03	$2.90	$2.90	$2.60	$2.62	$2.62	953,132
2019-08-30	$3.21	$3.28	$2.92	$3.03	$3.03	1,044,524
2019-08-29	$3.02	$3.22	$3.02	$3.21	$3.21	1,166,024
2019-08-28	$2.75	$3.34	$2.71	$2.98	$2.98	1,440,350
2019-08-27	$2.75	$2.83	$2.51	$2.70	$2.70	1,317,925
2019-08-26	$2.84	$3.05	$2.69	$2.72	$2.72	1,161,126
2019-08-23	$2.78	$3.12	$2.62	$2.77	$2.77	1,497,304
2019-08-22	$3.26	$3.35	$3.12	$3.13	$3.13	482,013
2019-08-21	$3.35	$3.42	$3.25	$3.26	$3.26	929,387
2019-08-20	$3.32	$3.37	$3.15	$3.33	$3.33	1,097,901
2019-08-19	$3.40	$3.81	$3.27	$3.38	$3.38	1,317,860
2019-08-16	$3.02	$3.25	$2.97	$3.25	$3.25	928,430
2019-08-15	$2.94	$3.05	$2.84	$2.97	$2.97	1,180,576
2019-08-14	$2.70	$3.02	$2.67	$2.92	$2.92	1,626,627
2019-08-13	$3.47	$3.53	$2.51	$2.71	$2.71	4,856,897
2019-08-12	$4.08	$4.11	$3.52	$3.53	$3.53	965,554
2019-08-09	$4.51	$4.61	$4.04	$4.14	$4.14	748,579
2019-08-08	$4.26	$4.67	$4.25	$4.49	$4.49	1,046,558
2019-08-07	$4.12	$4.40	$3.95	$4.20	$4.20	1,109,110
2019-08-06	$4.40	$4.55	$3.71	$4.46	$4.46	2,083,822
2019-08-05	$5.60	$5.67	$4.63	$4.68	$4.68	1,483,463
2019-08-02	$6.07	$6.39	$5.78	$5.81	$5.81	595,568
2019-08-01	$6.49	$6.49	$5.83	$6.03	$6.03	643,685
2019-07-31	$6.26	$6.90	$6.26	$6.50	$6.50	1,073,802
2019-07-30	$5.85	$6.36	$5.81	$6.26	$6.26	651,524
2019-07-29	$6.30	$6.38	$5.89	$5.90	$5.90	615,082
2019-07-26	$6.67	$6.73	$6.32	$6.32	$6.32	386,073
2019-07-25	$7.52	$7.61	$6.61	$6.66	$6.66	569,305
2019-07-24	$7.35	$7.65	$7.34	$7.46	$7.46	403,764
2019-07-23	$7.46	$7.61	$7.34	$7.42	$7.42	332,562
2019-07-22	$7.65	$7.81	$7.46	$7.56	$7.56	326,423
2019-07-19	$7.29	$7.63	$7.23	$7.59	$7.59	415,897
2019-07-18	$7.20	$7.34	$7.10	$7.29	$7.29	454,052
2019-07-17	$7.74	$7.81	$7.27	$7.27	$7.27	599,887
2019-07-16	$7.86	$7.97	$7.69	$7.72	$7.72	478,124
2019-07-15	$8.12	$8.16	$7.77	$7.89	$7.89	468,875
2019-07-12	$7.94	$8.10	$7.90	$8.03	$8.03	285,680
2019-07-11	$8.31	$8.42	$7.94	$8.00	$8.00	384,479
2019-07-10	$8.31	$8.55	$8.13	$8.29	$8.29	405,793
2019-07-09	$8.10	$8.17	$7.90	$8.15	$8.15	363,532
2019-07-08	$8.40	$8.53	$8.06	$8.13	$8.13	410,962
2019-07-05	$8.34	$8.71	$8.30	$8.54	$8.54	397,284
2019-07-03	$8.44	$8.53	$8.27	$8.40	$8.40	220,519
2019-07-02	$9.12	$9.20	$8.29	$8.35	$8.35	861,169
2019-07-01	$9.17	$9.57	$9.00	$9.19	$9.19	682,710
2019-06-28	$8.99	$9.18	$8.89	$8.89	$8.89	723,357
2019-06-27	$9.24	$9.27	$8.82	$8.93	$8.93	400,295
2019-06-26	$9.04	$9.24	$8.92	$9.05	$9.05	594,032
2019-06-25	$8.77	$9.07	$8.64	$8.83	$8.83	646,677
2019-06-24	$9.15	$9.37	$8.83	$8.85	$8.85	448,686
2019-06-21	$9.01	$9.23	$8.86	$9.12	$9.12	1,685,770
2019-06-20	$8.70	$9.12	$8.70	$8.99	$8.99	474,036
2019-06-19	$8.56	$8.71	$8.35	$8.43	$8.43	264,278
2019-06-18	$8.36	$8.89	$8.36	$8.60	$8.60	359,678
2019-06-17	$8.23	$8.47	$8.09	$8.30	$8.30	354,450
2019-06-14	$8.25	$8.46	$8.16	$8.28	$8.28	474,629
2019-06-13	$7.97	$8.33	$7.84	$8.25	$8.25	495,601
2019-06-12	$8.07	$8.08	$7.68	$7.71	$7.71	350,103
2019-06-11	$8.55	$8.60	$8.18	$8.23	$8.23	389,030
2019-06-10	$8.43	$8.70	$8.39	$8.42	$8.42	284,314
2019-06-07	$8.40	$8.48	$8.15	$8.42	$8.42	308,643
2019-06-06	$8.33	$8.52	$8.25	$8.41	$8.41	377,155
2019-06-05	$9.00	$9.07	$8.29	$8.32	$8.32	349,994
2019-06-04	$9.12	$9.17	$8.80	$9.04	$9.04	745,634
2019-06-03	$9.72	$9.79	$8.89	$8.95	$8.95	661,785
2019-05-31	$9.18	$9.71	$9.11	$9.62	$9.62	649,799
2019-05-30	$9.69	$9.90	$9.44	$9.50	$9.50	218,779
2019-05-29	$9.39	$9.73	$9.28	$9.70	$9.70	351,830
2019-05-28	$10.05	$10.05	$9.60	$9.62	$9.62	404,322
2019-05-24	$10.40	$10.41	$10.02	$10.04	$10.04	297,710
2019-05-23	$10.42	$10.51	$10.04	$10.22	$10.22	430,933
2019-05-22	$11.23	$11.27	$10.84	$10.84	$10.84	507,019
2019-05-21	$11.20	$11.49	$11.16	$11.41	$11.41	143,967
2019-05-20	$11.13	$11.27	$11.02	$11.11	$11.11	346,277
2019-05-17	$11.63	$11.72	$11.13	$11.18	$11.18	415,296
2019-05-16	$11.87	$12.11	$11.75	$11.81	$11.81	185,659
2019-05-15	$11.37	$11.85	$11.20	$11.77	$11.77	274,336
2019-05-14	$11.19	$11.72	$11.14	$11.58	$11.58	228,054
2019-05-13	$11.54	$11.60	$11.01	$11.06	$11.06	336,300
2019-05-10	$11.68	$11.69	$11.36	$11.69	$11.69	338,298
2019-05-09	$11.79	$11.88	$11.46	$11.78	$11.78	299,789
2019-05-08	$11.76	$12.31	$11.69	$11.97	$11.97	554,850
2019-05-07	$11.98	$12.13	$11.52	$11.76	$11.76	439,934
2019-05-06	$11.95	$12.50	$11.95	$12.29	$12.29	446,296
2019-05-03	$12.26	$12.58	$12.20	$12.32	$12.32	306,999
2019-05-02	$12.60	$13.20	$11.92	$12.09	$12.09	669,769
2019-05-01	$13.61	$13.78	$13.18	$13.25	$13.25	661,491
2019-04-30	$14.10	$14.12	$13.20	$13.56	$13.56	461,490
2019-04-29	$14.02	$14.05	$13.84	$13.92	$13.92	245,900
2019-04-26	$14.28	$14.38	$13.82	$14.02	$14.02	220,278
2019-04-25	$14.97	$15.06	$14.42	$14.49	$14.49	277,804
2019-04-24	$15.66	$15.71	$14.95	$14.99	$14.99	200,159
2019-04-23	$15.76	$15.95	$15.51	$15.61	$15.61	229,326
2019-04-22	$15.51	$15.96	$15.39	$15.77	$15.77	273,176
2019-04-18	$16.08	$16.25	$15.24	$15.28	$15.28	365,671
2019-04-17	$15.67	$16.10	$15.65	$16.03	$16.03	408,289
2019-04-16	$15.39	$15.51	$15.08	$15.50	$15.50	234,552
2019-04-15	$15.39	$15.47	$15.06	$15.24	$15.24	270,152
2019-04-12	$14.98	$15.52	$14.78	$15.45	$15.45	497,456
2019-04-11	$14.89	$15.11	$14.40	$14.52	$14.52	283,246
2019-04-10	$14.89	$15.25	$14.81	$14.91	$14.91	283,144
2019-04-09	$15.46	$15.46	$14.76	$14.79	$14.79	302,549
2019-04-08	$15.38	$15.79	$15.37	$15.66	$15.66	207,329
2019-04-05	$14.17	$15.32	$14.17	$15.28	$15.28	640,179
2019-04-04	$14.07	$14.16	$13.68	$14.10	$14.10	306,877
2019-04-03	$14.69	$14.78	$13.94	$13.98	$13.98	345,335
2019-04-02	$14.85	$14.91	$14.41	$14.53	$14.53	310,770
2019-04-01	$14.38	$14.91	$14.35	$14.86	$14.86	364,904
2019-03-29	$14.80	$14.86	$14.12	$14.24	$14.24	388,313
2019-03-28	$14.37	$14.59	$14.17	$14.53	$14.53	227,708
2019-03-27	$14.86	$15.01	$14.50	$14.51	$14.51	314,478
2019-03-26	$14.91	$15.35	$14.81	$14.93	$14.93	231,747
2019-03-25	$14.57	$14.87	$14.18	$14.61	$14.61	210,158
2019-03-22	$15.55	$15.63	$14.65	$14.69	$14.69	351,416
2019-03-21	$15.71	$16.03	$15.52	$15.84	$15.84	351,169
2019-03-20	$14.49	$15.83	$14.38	$15.55	$15.55	522,075
2019-03-19	$15.13	$15.28	$14.40	$14.50	$14.50	280,655
2019-03-18	$14.45	$15.02	$14.45	$15.00	$15.00	277,483
2019-03-15	$14.74	$14.93	$14.39	$14.49	$14.49	579,864
2019-03-14	$15.16	$15.38	$14.82	$14.84	$14.84	158,203
2019-03-13	$15.08	$15.44	$14.96	$15.15	$15.15	169,227
2019-03-12	$14.56	$15.00	$14.56	$14.88	$14.88	188,894
2019-03-11	$14.25	$14.66	$14.16	$14.46	$14.46	294,627
2019-03-08	$14.06	$14.32	$13.74	$13.99	$13.99	243,316
2019-03-07	$15.14	$15.14	$14.32	$14.45	$14.45	329,975
2019-03-06	$15.53	$15.59	$14.98	$15.06	$15.06	407,924
2019-03-05	$15.78	$15.89	$15.44	$15.67	$15.67	169,428
2019-03-04	$16.03	$16.21	$15.47	$15.75	$15.75	283,302
2019-03-01	$15.73	$16.14	$15.61	$15.89	$15.89	242,938
2019-02-28	$15.51	$15.67	$15.09	$15.55	$15.55	295,976
2019-02-27	$15.55	$15.73	$15.27	$15.46	$15.46	237,025
2019-02-26	$15.98	$16.31	$15.39	$15.43	$15.43	330,761
2019-02-25	$16.30	$16.64	$15.85	$15.98	$15.98	374,375
2019-02-22	$16.69	$17.39	$16.24	$16.39	$16.39	389,324
2019-02-21	$17.45	$17.45	$16.25	$16.43	$16.43	439,944
2019-02-20	$16.73	$17.31	$16.65	$17.27	$17.27	375,755
2019-02-19	$16.27	$16.88	$16.27	$16.70	$16.70	250,762
2019-02-15	$15.91	$16.56	$15.83	$16.47	$16.47	225,328
2019-02-14	$15.65	$15.94	$15.62	$15.68	$15.68	340,969
2019-02-13	$15.66	$16.06	$15.64	$15.76	$15.76	165,138
2019-02-12	$15.67	$16.04	$15.48	$15.55	$15.55	206,680
2019-02-11	$15.06	$15.48	$14.96	$15.33	$15.33	228,932
2019-02-08	$15.20	$15.25	$14.76	$15.22	$15.22	320,676
2019-02-07	$15.85	$15.91	$14.91	$15.27	$15.27	214,235
2019-02-06	$15.99	$16.49	$15.85	$16.02	$16.02	217,287
2019-02-05	$16.20	$16.56	$16.01	$16.15	$16.15	172,038
2019-02-04	$16.07	$16.43	$15.80	$16.42	$16.42	283,990
2019-02-01	$15.96	$16.69	$15.86	$16.40	$16.40	305,725
2019-01-31	$16.82	$16.85	$15.86	$15.96	$15.96	395,708
2019-01-30	$16.38	$16.81	$15.86	$16.77	$16.77	290,960
2019-01-29	$16.45	$16.75	$15.99	$16.17	$16.17	307,852
2019-01-28	$16.44	$16.53	$16.10	$16.27	$16.27	199,649
2019-01-25	$16.81	$17.16	$16.70	$17.02	$17.02	179,125
2019-01-24	$16.36	$16.73	$16.12	$16.61	$16.61	117,862
2019-01-23	$16.98	$17.08	$16.28	$16.39	$16.39	231,446
2019-01-22	$17.81	$18.12	$16.68	$16.80	$16.80	271,742
2019-01-18	$18.02	$18.24	$17.79	$18.15	$18.15	285,424
2019-01-17	$17.10	$17.82	$17.10	$17.76	$17.76	287,070
2019-01-16	$17.09	$17.55	$17.03	$17.29	$17.29	332,694
2019-01-15	$17.34	$17.48	$17.05	$17.18	$17.18	262,483
2019-01-14	$17.04	$17.45	$16.94	$17.13	$17.13	240,404
2019-01-11	$17.21	$17.53	$17.11	$17.32	$17.32	200,432
2019-01-10	$17.21	$17.66	$16.92	$17.52	$17.52	258,774
2019-01-09	$18.42	$18.42	$17.25	$17.51	$17.51	734,828
2019-01-08	$17.69	$17.97	$17.13	$17.93	$17.93	417,538
2019-01-07	$16.69	$17.37	$16.53	$17.16	$17.16	444,637
2019-01-04	$16.28	$16.83	$15.92	$16.50	$16.50	477,535
2019-01-03	$14.85	$16.25	$14.71	$15.83	$15.83	644,923
2019-01-02	$14.00	$14.92	$13.68	$14.81	$14.81	439,856
2018-12-31	$14.43	$14.67	$13.80	$14.28	$14.28	406,294
2018-12-28	$14.73	$15.01	$14.19	$14.40	$14.40	380,072
2018-12-27	$14.47	$14.74	$13.79	$14.62	$14.62	471,850
2018-12-26	$13.42	$14.96	$13.19	$14.92	$14.92	312,696
2018-12-24	$13.66	$14.17	$13.36	$13.37	$13.37	188,626
2018-12-21	$14.70	$14.87	$13.61	$13.90	$13.90	1,520,049
2018-12-20	$15.76	$16.00	$14.77	$14.86	$14.86	457,215
2018-12-19	$17.07	$17.38	$16.06	$16.23	$16.23	253,902
2018-12-18	$16.83	$17.27	$16.72	$16.93	$16.93	350,913
2018-12-17	$17.51	$17.89	$16.91	$17.15	$17.15	393,442
2018-12-14	$18.04	$18.43	$17.46	$17.59	$17.59	312,440
2018-12-13	$18.23	$18.52	$17.56	$18.36	$18.36	311,575
2018-12-12	$18.82	$19.49	$18.68	$19.09	$19.09	247,678
2018-12-11	$18.33	$18.92	$17.97	$18.33	$18.33	289,050
2018-12-10	$18.57	$18.74	$17.72	$17.85	$17.85	362,488
2018-12-07	$20.19	$20.56	$18.86	$18.89	$18.89	272,583
2018-12-06	$19.04	$19.43	$17.84	$19.19	$19.19	594,688
2018-12-04	$21.28	$21.75	$20.06	$20.13	$20.13	268,604
2018-12-03	$21.60	$21.84	$21.13	$21.76	$21.76	431,987
2018-11-30	$20.70	$20.90	$20.12	$20.80	$20.80	393,441
2018-11-29	$21.55	$21.83	$20.89	$21.03	$21.03	209,857
2018-11-28	$20.54	$21.20	$20.19	$21.15	$21.15	262,358
2018-11-27	$20.59	$21.23	$20.37	$20.52	$20.52	283,243
2018-11-26	$20.34	$20.92	$20.30	$20.63	$20.63	290,191
2018-11-23	$20.21	$20.56	$19.44	$19.99	$19.99	279,629
2018-11-21	$21.25	$21.78	$20.81	$21.52	$21.52	113,615
2018-11-20	$21.76	$21.84	$20.83	$20.93	$20.93	239,054
2018-11-19	$21.95	$22.75	$21.72	$22.45	$22.45	209,104
2018-11-16	$21.89	$22.43	$21.66	$22.20	$22.20	286,053
2018-11-15	$20.83	$21.98	$20.66	$21.83	$21.83	205,586
2018-11-14	$21.31	$21.34	$20.55	$21.03	$21.03	305,361
2018-11-13	$21.80	$22.01	$20.59	$20.62	$20.62	301,226
2018-11-12	$22.86	$22.96	$21.79	$21.83	$21.83	192,956
2018-11-09	$22.58	$23.00	$22.32	$22.50	$22.50	298,981
2018-11-08	$25.41	$25.45	$23.00	$23.08	$23.08	273,619
2018-11-07	$24.42	$25.72	$24.29	$25.68	$25.68	396,812
2018-11-06	$23.49	$24.18	$22.02	$24.04	$24.04	383,246
2018-11-05	$23.08	$23.89	$23.00	$23.71	$23.71	411,654
2018-11-02	$22.83	$23.45	$22.54	$22.87	$22.87	378,851
2018-11-01	$23.67	$23.86	$22.80	$23.15	$23.15	212,869
2018-10-31	$23.27	$23.95	$23.06	$23.13	$23.13	308,907
2018-10-30	$21.95	$22.90	$21.58	$22.85	$22.85	172,727
2018-10-29	$23.00	$23.04	$21.60	$22.01	$22.01	238,044
2018-10-26	$22.60	$23.29	$22.25	$22.71	$22.71	264,982
2018-10-25	$22.20	$23.11	$21.82	$23.00	$23.00	453,881
2018-10-24	$24.10	$24.14	$21.83	$21.90	$21.90	466,977
2018-10-23	$24.30	$24.53	$23.27	$23.63	$23.63	311,498
2018-10-22	$25.25	$25.40	$24.78	$25.11	$25.11	173,143
2018-10-19	$25.13	$25.84	$25.02	$25.27	$25.27	203,151
2018-10-18	$25.58	$25.71	$24.85	$24.99	$24.99	175,058
2018-10-17	$26.25	$26.28	$25.47	$25.86	$25.86	145,711
2018-10-16	$25.76	$26.57	$25.32	$26.51	$26.51	234,147
2018-10-15	$25.69	$26.11	$25.40	$25.64	$25.64	200,961
2018-10-12	$25.39	$25.82	$24.88	$25.52	$25.52	210,473
2018-10-11	$25.61	$26.11	$24.75	$24.86	$24.86	303,717
2018-10-10	$27.10	$27.31	$25.99	$26.02	$26.02	303,406
2018-10-09	$26.90	$27.88	$26.82	$27.17	$27.17	431,875
2018-10-08	$26.53	$26.89	$26.35	$26.78	$26.78	228,362
2018-10-05	$26.96	$27.08	$26.30	$26.81	$26.81	143,124
2018-10-04	$27.26	$27.64	$26.81	$26.97	$26.97	165,289
2018-10-03	$27.02	$27.65	$26.67	$27.51	$27.51	283,935
2018-10-02	$26.61	$27.15	$26.30	$26.88	$26.88	178,883
2018-10-01	$26.20	$27.00	$26.02	$26.63	$26.63	228,780
2018-09-28	$25.39	$26.41	$25.32	$26.06	$26.06	299,839
2018-09-27	$25.64	$25.64	$25.15	$25.50	$25.50	220,930
2018-09-26	$25.07	$25.85	$24.89	$25.39	$25.39	284,219
2018-09-25	$25.50	$25.50	$24.89	$25.31	$25.31	276,800
2018-09-24	$27.62	$27.94	$24.77	$24.94	$24.94	597,481
2018-09-21	$27.41	$29.06	$26.82	$26.98	$26.98	1,041,324
2018-09-20	$27.32	$27.39	$26.83	$27.27	$27.27	266,036
2018-09-19	$26.78	$27.53	$26.78	$27.04	$27.04	284,523
2018-09-18	$27.28	$27.28	$26.60	$26.78	$26.78	245,743
2018-09-17	$27.17	$27.23	$26.28	$26.39	$26.39	322,631
2018-09-14	$27.11	$27.58	$26.77	$27.15	$27.15	215,227
2018-09-13	$27.37	$27.48	$26.87	$27.10	$27.10	198,871
2018-09-12	$27.44	$27.57	$27.05	$27.41	$27.41	253,007
2018-09-11	$25.96	$27.21	$25.91	$27.04	$27.04	316,143
2018-09-10	$25.35	$26.37	$25.35	$26.11	$26.11	243,638
2018-09-07	$25.60	$25.84	$24.65	$25.75	$25.75	268,201
2018-09-06	$26.00	$26.04	$25.16	$25.33	$25.33	250,126
2018-09-05	$24.98	$26.16	$24.98	$26.04	$26.04	306,905
2018-09-04	$25.91	$26.93	$25.63	$25.78	$25.78	233,286
2018-08-31	$26.30	$26.33	$25.68	$26.29	$26.29	218,154
2018-08-30	$26.13	$26.66	$25.71	$26.36	$26.36	236,598
2018-08-29	$25.85	$26.36	$25.16	$26.20	$26.20	259,586
2018-08-28	$27.40	$27.50	$25.78	$25.80	$25.80	242,625
2018-08-27	$26.99	$27.58	$26.99	$27.48	$27.48	176,951
2018-08-24	$27.58	$27.67	$27.15	$27.48	$27.48	182,724
2018-08-23	$27.31	$27.56	$26.87	$27.38	$27.38	285,669
2018-08-22	$27.50	$27.65	$27.29	$27.56	$27.56	325,792
2018-08-21	$28.07	$28.07	$27.02	$27.05	$27.05	370,643
2018-08-20	$26.36	$27.46	$26.21	$27.14	$27.14	364,476
2018-08-17	$26.13	$26.39	$25.96	$26.32	$26.32	344,582
2018-08-16	$25.67	$26.26	$25.52	$26.06	$26.06	226,378
2018-08-15	$26.02	$26.23	$24.84	$25.36	$25.36	225,870
2018-08-14	$26.22	$26.45	$25.97	$26.20	$26.20	234,943
2018-08-13	$25.49	$26.84	$25.49	$25.81	$25.81	303,427
2018-08-10	$25.19	$26.10	$24.91	$26.03	$26.03	371,161
2018-08-09	$24.10	$25.37	$23.33	$25.35	$25.35	437,700
2018-08-08	$23.75	$24.03	$23.17	$23.65	$23.65	341,496
2018-08-07	$24.35	$24.61	$23.86	$24.10	$24.10	251,122
2018-08-06	$23.79	$24.16	$23.48	$23.89	$23.89	395,289
2018-08-03	$24.06	$24.28	$23.30	$23.74	$23.74	269,851
2018-08-02	$23.20	$24.19	$23.20	$23.93	$23.93	318,663
2018-08-01	$24.48	$24.60	$23.83	$23.94	$23.94	489,690
2018-07-31	$24.87	$25.10	$24.34	$24.90	$24.90	410,731
2018-07-30	$25.95	$25.95	$24.79	$25.01	$25.01	369,587
2018-07-27	$25.00	$25.27	$24.33	$24.41	$24.41	355,176
2018-07-26	$24.78	$25.49	$24.68	$25.14	$25.14	320,631
2018-07-25	$25.20	$25.28	$24.61	$24.84	$24.84	342,132
2018-07-24	$25.30	$25.78	$24.94	$25.09	$25.09	501,419
2018-07-23	$25.65	$25.82	$24.91	$24.98	$24.98	317,937
2018-07-20	$26.54	$26.69	$25.68	$25.75	$25.75	254,826
2018-07-19	$26.41	$26.79	$26.12	$26.42	$26.42	308,320
2018-07-18	$26.28	$26.43	$25.83	$26.43	$26.43	359,419
2018-07-17	$26.35	$26.76	$26.21	$26.53	$26.53	183,475
2018-07-16	$26.17	$26.65	$25.83	$26.42	$26.42	312,854
2018-07-13	$26.83	$27.34	$26.65	$27.07	$27.07	247,508
2018-07-12	$27.25	$27.25	$25.78	$26.58	$26.58	564,832
2018-07-11	$26.58	$27.65	$26.54	$26.86	$26.86	287,090
2018-07-10	$28.02	$28.68	$27.44	$27.66	$27.66	395,910
2018-07-09	$27.00	$27.91	$26.77	$27.84	$27.84	453,825
2018-07-06	$25.64	$26.94	$25.64	$26.94	$26.94	327,768
2018-07-05	$25.66	$25.85	$25.22	$25.84	$25.84	377,787
2018-07-03	$25.72	$26.15	$25.05	$25.44	$25.44	243,321
2018-07-02	$25.30	$25.33	$24.52	$25.05	$25.05	280,667
2018-06-29	$26.02	$26.80	$25.56	$25.56	$25.56	644,733
2018-06-28	$25.88	$26.14	$25.52	$25.87	$25.87	362,611
2018-06-27	$25.43	$26.15	$25.20	$25.88	$25.88	572,920
2018-06-26	$24.48	$25.08	$24.19	$25.08	$25.08	300,194
2018-06-25	$25.29	$25.29	$24.24	$24.37	$24.37	350,802
2018-06-22	$25.30	$25.71	$24.66	$24.88	$24.88	730,271
2018-06-21	$24.17	$24.36	$23.81	$23.88	$23.88	426,606
2018-06-20	$23.83	$24.54	$23.35	$24.39	$24.39	432,627
2018-06-19	$22.50	$24.06	$22.50	$23.71	$23.71	588,482
2018-06-18	$21.54	$23.05	$21.54	$22.92	$22.92	486,897
2018-06-15	$22.63	$22.78	$21.99	$22.13	$22.13	852,884
2018-06-14	$22.72	$23.05	$22.56	$22.85	$22.85	426,733
2018-06-13	$22.61	$23.02	$22.34	$22.55	$22.55	385,729
2018-06-12	$22.97	$23.77	$22.71	$22.77	$22.77	427,339
2018-06-11	$21.31	$23.01	$21.31	$22.94	$22.94	392,232
2018-06-08	$22.16	$22.25	$21.67	$21.83	$21.83	339,943
2018-06-07	$21.81	$22.21	$21.39	$22.07	$22.07	242,124
2018-06-06	$21.18	$21.63	$20.80	$21.20	$21.20	311,474
2018-06-05	$20.74	$21.35	$20.40	$21.06	$21.06	338,226
2018-06-04	$21.23	$21.43	$20.39	$20.86	$20.86	355,783
2018-06-01	$22.03	$22.12	$21.07	$21.12	$21.12	339,268
2018-05-31	$21.77	$22.56	$21.77	$21.84	$21.84	324,644
2018-05-30	$21.31	$22.28	$21.22	$22.10	$22.10	317,066
2018-05-29	$20.49	$21.14	$20.37	$20.99	$20.99	370,822
2018-05-25	$21.32	$21.32	$20.53	$20.93	$20.93	421,709
2018-05-24	$21.60	$22.39	$21.58	$22.06	$22.06	363,352
2018-05-23	$22.13	$22.47	$21.88	$22.35	$22.35	419,870
2018-05-22	$23.08	$23.59	$22.42	$22.51	$22.51	312,805
2018-05-21	$22.90	$23.17	$22.61	$23.00	$23.00	269,709
2018-05-18	$23.20	$23.34	$22.57	$22.78	$22.78	299,129
2018-05-17	$22.84	$23.71	$22.75	$23.17	$23.17	408,309
2018-05-16	$22.31	$22.82	$22.26	$22.66	$22.66	268,408
2018-05-15	$22.23	$22.40	$21.90	$22.28	$22.28	368,441
2018-05-14	$22.11	$22.58	$22.11	$22.22	$22.22	301,998
2018-05-11	$21.96	$22.25	$21.77	$21.88	$21.88	274,305
2018-05-10	$21.34	$22.07	$21.34	$21.83	$21.83	423,929
2018-05-09	$21.17	$22.26	$21.17	$21.71	$21.71	555,787
2018-05-08	$20.70	$20.89	$19.63	$20.69	$20.69	572,449
2018-05-07	$20.68	$21.49	$20.55	$20.82	$20.82	678,514
2018-05-04	$19.61	$20.61	$19.61	$20.35	$20.35	405,306
2018-05-03	$21.87	$21.88	$19.61	$19.86	$19.86	788,179
2018-05-02	$22.10	$22.50	$21.88	$21.99	$21.99	980,198
2018-05-01	$22.51	$22.71	$21.90	$22.20	$22.20	573,410
2018-04-30	$23.11	$23.29	$22.61	$22.68	$22.68	454,840
2018-04-27	$23.06	$23.33	$22.78	$23.14	$23.14	247,598
2018-04-26	$22.87	$23.34	$22.78	$23.22	$23.22	313,000
2018-04-25	$22.24	$22.99	$21.93	$22.75	$22.75	345,576
2018-04-24	$23.03	$23.26	$22.18	$22.50	$22.50	228,628
2018-04-23	$22.53	$22.85	$21.97	$22.83	$22.83	222,064
2018-04-20	$22.82	$23.04	$22.33	$22.77	$22.77	382,260
2018-04-19	$22.99	$23.35	$22.50	$23.15	$23.15	539,957
2018-04-18	$22.14	$23.25	$21.81	$22.79	$22.79	498,508
2018-04-17	$21.52	$21.87	$21.32	$21.51	$21.51	389,021
2018-04-16	$21.75	$21.75	$21.06	$21.46	$21.46	406,420
2018-04-13	$21.32	$22.03	$21.32	$21.76	$21.76	371,047
2018-04-12	$21.45	$21.45	$20.78	$21.27	$21.27	388,921
2018-04-11	$20.48	$21.69	$20.45	$21.45	$21.45	530,273
2018-04-10	$19.46	$20.61	$19.30	$20.42	$20.42	680,127
2018-04-09	$19.51	$19.66	$19.02	$19.05	$19.05	541,248
2018-04-06	$19.51	$19.92	$18.92	$19.24	$19.24	340,285
2018-04-05	$18.98	$20.06	$18.98	$19.82	$19.82	491,489
2018-04-04	$17.75	$18.88	$17.36	$18.81	$18.81	428,044
2018-04-03	$18.29	$18.36	$17.55	$18.32	$18.32	955,774
2018-04-02	$19.41	$19.68	$17.79	$18.22	$18.22	1,113,216
2018-03-29	$17.27	$19.96	$17.27	$19.76	$19.76	2,156,863
2018-03-28	$16.66	$16.96	$16.17	$16.32	$16.32	816,757
2018-03-27	$18.12	$18.17	$16.38	$16.66	$16.66	1,778,198
2018-03-26	$19.62	$19.74	$18.81	$19.38	$19.38	699,827
2018-03-23	$19.24	$19.83	$19.00	$19.23	$19.23	371,928
2018-03-22	$19.65	$19.90	$19.22	$19.34	$19.34	327,147
2018-03-21	$19.42	$20.29	$19.32	$20.04	$20.04	597,250
2018-03-20	$19.09	$19.36	$18.92	$19.22	$19.22	258,604
2018-03-19	$19.45	$19.50	$18.79	$18.92	$18.92	461,786
2018-03-16	$18.87	$19.58	$18.54	$19.51	$19.51	621,653
2018-03-15	$19.70	$19.83	$18.72	$18.85	$18.85	359,126
2018-03-14	$20.05	$20.05	$19.59	$19.72	$19.72	293,557
2018-03-13	$20.59	$20.71	$19.86	$19.98	$19.98	419,178
2018-03-12	$20.12	$20.62	$20.12	$20.46	$20.46	374,868
2018-03-09	$19.98	$20.43	$19.83	$20.28	$20.28	476,378
2018-03-08	$19.77	$19.92	$19.26	$19.68	$19.68	226,886
2018-03-07	$19.75	$20.17	$19.36	$19.72	$19.72	471,364
2018-03-06	$20.81	$20.84	$19.96	$20.08	$20.08	508,499
2018-03-05	$19.06	$20.77	$19.04	$20.56	$20.56	816,674
2018-03-02	$19.01	$19.41	$18.29	$19.26	$19.26	789,531
2018-03-01	$19.10	$19.74	$18.93	$19.20	$19.20	1,407,544
2018-02-28	$21.60	$21.61	$19.15	$19.16	$19.16	935,226
2018-02-27	$22.03	$22.37	$21.30	$21.30	$21.30	457,108
2018-02-26	$22.39	$22.40	$21.78	$22.04	$22.04	310,995
2018-02-23	$21.85	$22.48	$21.58	$22.16	$22.16	489,841
2018-02-22	$20.80	$22.15	$20.53	$21.58	$21.58	588,447
2018-02-21	$20.15	$20.77	$19.90	$20.18	$20.18	414,526
2018-02-20	$20.44	$20.75	$20.10	$20.26	$20.26	341,262
2018-02-16	$20.12	$20.76	$19.99	$20.34	$20.34	452,133
2018-02-15	$20.69	$20.73	$19.69	$20.29	$20.29	360,242
2018-02-14	$19.66	$20.94	$19.66	$20.63	$20.63	706,542
2018-02-13	$20.39	$20.63	$19.85	$20.16	$20.16	325,775
2018-02-12	$20.79	$21.16	$20.43	$20.70	$20.70	448,311
2018-02-09	$20.96	$21.09	$19.40	$20.44	$20.44	445,703
2018-02-08	$21.37	$21.44	$20.56	$20.56	$20.56	675,004
2018-02-07	$22.38	$22.64	$21.12	$21.16	$21.16	357,010
2018-02-06	$21.27	$22.59	$21.27	$22.38	$22.38	487,890
2018-02-05	$22.39	$23.10	$21.85	$21.86	$21.86	677,676
2018-02-02	$23.74	$24.03	$22.92	$22.96	$22.96	394,536
2018-02-01	$24.33	$24.85	$24.17	$24.41	$24.41	281,591
2018-01-31	$24.43	$24.61	$23.91	$24.23	$24.23	357,753
2018-01-30	$24.64	$24.74	$23.80	$24.40	$24.40	387,970
2018-01-29	$26.00	$26.09	$25.14	$25.14	$25.14	352,948
2018-01-26	$26.40	$26.59	$26.18	$26.26	$26.26	227,523
2018-01-25	$26.78	$26.82	$26.05	$26.27	$26.27	395,916
2018-01-24	$26.45	$26.66	$26.05	$26.48	$26.48	327,217
2018-01-23	$26.49	$26.57	$25.84	$26.40	$26.40	339,840
2018-01-22	$25.59	$26.33	$25.58	$26.30	$26.30	403,564
2018-01-19	$24.56	$25.62	$24.36	$25.46	$25.46	289,010
2018-01-18	$25.60	$25.66	$24.89	$24.89	$24.89	266,140
2018-01-17	$25.06	$25.66	$24.82	$25.29	$25.29	740,145
2018-01-16	$25.51	$25.71	$24.74	$24.84	$24.84	401,913
2018-01-12	$25.51	$25.80	$25.17	$25.35	$25.35	284,833
2018-01-11	$24.15	$25.64	$24.01	$25.50	$25.50	964,024
2018-01-10	$24.00	$24.17	$23.53	$23.84	$23.84	350,485
2018-01-09	$23.78	$24.14	$23.50	$23.88	$23.88	440,620
2018-01-08	$23.17	$23.95	$22.79	$23.73	$23.73	356,209
2018-01-05	$23.55	$23.55	$22.92	$23.26	$23.26	324,291
2018-01-04	$22.89	$23.79	$22.70	$23.72	$23.72	592,463
2018-01-03	$22.65	$22.86	$22.04	$22.75	$22.75	664,309
2018-01-02	$22.23	$22.63	$21.94	$22.57	$22.57	703,221
2017-12-29	$22.17	$22.22	$21.66	$22.00	$22.00	1,115,477
2017-12-28	$21.99	$22.15	$21.81	$22.09	$22.09	284,391
2017-12-27	$22.16	$22.16	$21.71	$21.93	$21.93	265,019
2017-12-26	$21.91	$22.29	$21.61	$22.13	$22.13	255,279
2017-12-22	$21.55	$22.02	$21.40	$21.77	$21.77	296,053
2017-12-21	$20.85	$21.97	$20.72	$21.77	$21.77	640,611
2017-12-20	$20.06	$20.99	$19.73	$20.87	$20.87	484,042
2017-12-19	$19.98	$20.18	$19.82	$20.00	$20.00	470,545
2017-12-18	$19.46	$20.23	$19.38	$19.94	$19.94	380,822
2017-12-15	$19.68	$19.70	$19.20	$19.25	$19.25	812,237
2017-12-14	$19.75	$19.84	$19.11	$19.27	$19.27	471,076
2017-12-13	$20.45	$20.45	$19.72	$19.74	$19.74	240,099
2017-12-12	$20.70	$20.91	$20.31	$20.34	$20.34	424,039
2017-12-11	$19.95	$20.57	$19.86	$20.50	$20.50	538,699
2017-12-08	$20.25	$20.25	$19.64	$19.87	$19.87	245,678
2017-12-07	$19.74	$19.84	$19.45	$19.79	$19.79	396,685
2017-12-06	$20.93	$20.93	$19.68	$19.74	$19.74	362,668
2017-12-05	$21.82	$21.83	$21.23	$21.26	$21.26	296,447
2017-12-04	$22.21	$22.57	$21.84	$21.94	$21.94	276,072
2017-12-01	$21.82	$22.41	$21.50	$22.24	$22.24	383,570
2017-11-30	$20.99	$22.45	$20.99	$21.39	$21.39	600,077
2017-11-29	$20.48	$21.32	$20.48	$20.88	$20.88	298,370
2017-11-28	$20.30	$20.57	$20.11	$20.43	$20.43	377,145
2017-11-27	$20.85	$20.85	$20.13	$20.39	$20.39	316,455
2017-11-24	$21.57	$21.60	$20.96	$21.19	$21.19	148,645
2017-11-22	$21.32	$21.74	$21.21	$21.29	$21.29	454,177
2017-11-21	$20.83	$21.20	$20.61	$20.88	$20.88	613,702
2017-11-20	$20.51	$20.80	$20.12	$20.66	$20.66	212,115
2017-11-17	$20.24	$20.81	$20.03	$20.71	$20.71	313,475
2017-11-16	$19.74	$20.13	$19.31	$20.07	$20.07	381,007
2017-11-15	$19.57	$19.93	$19.07	$19.79	$19.79	459,518
2017-11-14	$21.09	$21.22	$20.00	$20.09	$20.09	471,706
2017-11-13	$22.57	$22.57	$21.35	$21.47	$21.47	524,679
2017-11-10	$22.22	$22.90	$22.18	$22.83	$22.83	745,517
2017-11-09	$21.34	$22.03	$21.34	$21.85	$21.85	357,934
2017-11-08	$21.27	$21.92	$21.09	$21.56	$21.56	346,780
2017-11-07	$21.88	$21.89	$21.16	$21.41	$21.41	598,121
2017-11-06	$20.33	$21.86	$20.23	$21.82	$21.82	520,537
2017-11-03	$19.19	$20.06	$18.88	$20.01	$20.01	521,896
2017-11-02	$18.69	$19.39	$18.56	$19.16	$19.16	667,094
2017-11-01	$19.15	$19.73	$18.58	$18.99	$18.99	491,457
2017-10-31	$18.14	$18.84	$18.11	$18.72	$18.72	388,063
2017-10-30	$18.20	$18.73	$17.90	$18.28	$18.28	498,467
2017-10-27	$17.10	$18.04	$17.10	$18.03	$18.03	476,810
2017-10-26	$17.27	$17.50	$16.86	$17.29	$17.29	563,668
2017-10-25	$17.25	$17.47	$16.83	$17.20	$17.20	320,071
2017-10-24	$18.23	$18.32	$17.44	$17.44	$17.44	368,473
2017-10-23	$18.44	$18.59	$18.01	$18.01	$18.01	353,650
2017-10-20	$18.10	$18.35	$17.69	$18.34	$18.34	437,707
2017-10-19	$17.73	$18.19	$17.65	$17.94	$17.94	411,389
2017-10-18	$18.94	$19.30	$18.16	$18.16	$18.16	410,588
2017-10-17	$19.26	$19.32	$18.14	$19.00	$19.00	619,128
2017-10-16	$19.96	$20.26	$19.58	$19.65	$19.65	439,614
2017-10-13	$20.00	$20.42	$19.67	$19.70	$19.70	496,355
2017-10-12	$19.77	$20.11	$19.48	$19.67	$19.67	382,725
2017-10-11	$20.16	$20.36	$19.90	$20.20	$20.20	336,278
2017-10-10	$20.84	$21.10	$20.09	$20.14	$20.14	361,473
2017-10-09	$20.10	$20.56	$19.94	$20.37	$20.37	342,405
2017-10-06	$20.06	$20.29	$19.83	$19.93	$19.93	464,745
2017-10-05	$20.40	$20.68	$20.33	$20.52	$20.52	618,062
2017-10-04	$20.46	$21.14	$20.22	$20.35	$20.35	363,326
2017-10-03	$20.53	$20.64	$20.22	$20.39	$20.39	479,743
2017-10-02	$19.98	$20.67	$19.79	$20.55	$20.55	535,388
2017-09-29	$20.60	$20.69	$20.25	$20.58	$20.58	413,097
2017-09-28	$21.48	$21.63	$20.23	$20.72	$20.72	597,943
2017-09-27	$20.93	$21.59	$20.75	$21.55	$21.55	470,175
2017-09-26	$20.38	$20.96	$20.38	$20.84	$20.84	376,650
2017-09-25	$20.00	$20.79	$20.00	$20.61	$20.61	514,994
2017-09-22	$19.08	$19.84	$19.08	$19.67	$19.67	399,022
2017-09-21	$19.23	$19.39	$18.95	$19.15	$19.15	395,594
2017-09-20	$18.80	$19.45	$18.70	$19.32	$19.32	518,430
2017-09-19	$18.70	$18.96	$18.45	$18.67	$18.67	441,915
2017-09-18	$18.42	$18.91	$18.39	$18.69	$18.69	334,341
2017-09-15	$18.24	$18.54	$17.95	$18.53	$18.53	779,768
2017-09-14	$18.48	$18.89	$17.97	$18.14	$18.14	448,964
2017-09-13	$17.47	$18.65	$17.35	$18.29	$18.29	733,094
2017-09-12	$16.74	$17.66	$16.66	$17.35	$17.35	479,001
2017-09-11	$16.18	$16.70	$16.05	$16.63	$16.63	444,559
2017-09-08	$16.89	$17.28	$15.76	$16.09	$16.09	397,501
2017-09-07	$17.07	$17.12	$16.64	$17.02	$17.02	358,036
2017-09-06	$17.06	$17.39	$16.78	$17.11	$17.11	358,513
2017-09-05	$16.92	$17.14	$16.38	$16.78	$16.78	387,593
2017-09-01	$15.92	$16.70	$15.59	$16.57	$16.57	456,440
2017-08-31	$15.72	$16.28	$15.66	$15.92	$15.92	450,865
2017-08-30	$15.70	$15.80	$15.29	$15.44	$15.44	430,003
2017-08-29	$15.77	$16.10	$15.34	$15.85	$15.85	584,660
2017-08-28	$16.62	$16.65	$15.84	$16.02	$16.02	368,441
2017-08-25	$16.51	$16.82	$16.36	$16.57	$16.57	260,986
2017-08-24	$16.49	$16.78	$16.38	$16.64	$16.64	326,530
2017-08-23	$15.95	$16.83	$15.76	$16.62	$16.62	631,011
2017-08-22	$15.85	$16.01	$15.47	$15.47	$15.47	474,218
2017-08-21	$15.92	$16.05	$15.51	$15.80	$15.80	413,952
2017-08-18	$15.49	$16.32	$15.49	$16.03	$16.03	632,510
2017-08-17	$15.80	$16.08	$15.40	$15.42	$15.42	391,934
2017-08-16	$16.58	$16.79	$15.61	$15.87	$15.87	639,901
2017-08-15	$16.68	$16.70	$16.02	$16.46	$16.46	651,277
2017-08-14	$17.26	$17.44	$16.77	$16.86	$16.86	389,165
2017-08-11	$16.56	$17.36	$16.55	$17.15	$17.15	447,660
2017-08-10	$17.81	$17.81	$16.85	$16.90	$16.90	645,739
2017-08-09	$17.98	$18.19	$17.23	$17.65	$17.65	462,186
2017-08-08	$18.00	$18.50	$17.59	$17.84	$17.84	564,809
2017-08-07	$19.77	$19.78	$17.98	$18.18	$18.18	708,720
2017-08-04	$19.84	$20.20	$19.33	$20.07	$20.07	957,063
2017-08-03	$17.43	$21.27	$17.43	$19.84	$19.84	1,601,423
2017-08-02	$17.65	$18.06	$17.14	$17.77	$17.77	463,300
2017-08-01	$17.93	$18.20	$17.48	$17.92	$17.92	531,166
2017-07-31	$18.34	$18.35	$17.45	$17.98	$17.98	478,792
2017-07-28	$18.15	$19.12	$18.06	$18.51	$18.51	510,861
2017-07-27	$18.10	$18.42	$17.64	$18.24	$18.24	544,699
2017-07-26	$17.90	$18.86	$17.59	$18.08	$18.08	687,591
2017-07-25	$18.35	$18.57	$17.44	$17.73	$17.73	885,015
2017-07-24	$18.08	$18.14	$17.49	$17.74	$17.74	572,499
2017-07-21	$19.13	$19.19	$17.80	$17.82	$17.82	439,965
2017-07-20	$19.82	$19.95	$18.78	$19.07	$19.07	639,221
2017-07-19	$17.93	$19.79	$17.93	$19.57	$19.57	1,100,743
2017-07-18	$18.50	$18.50	$17.85	$17.92	$17.92	624,754
2017-07-17	$18.57	$18.98	$18.51	$18.61	$18.61	356,900
2017-07-14	$18.56	$18.86	$18.24	$18.62	$18.62	328,050
2017-07-13	$18.05	$18.59	$17.78	$18.53	$18.53	402,169
2017-07-12	$18.47	$18.91	$17.88	$18.03	$18.03	399,392
2017-07-11	$17.86	$18.39	$17.37	$18.02	$18.02	374,836
2017-07-10	$16.78	$17.84	$16.78	$17.83	$17.83	451,822
2017-07-07	$16.84	$17.14	$16.22	$17.00	$17.00	475,519
2017-07-06	$18.28	$18.39	$16.98	$17.09	$17.09	747,195
2017-07-05	$19.08	$19.10	$17.88	$18.11	$18.11	433,561
2017-07-03	$18.96	$19.73	$18.92	$19.38	$19.38	272,923
2017-06-30	$18.85	$18.97	$18.22	$18.73	$18.73	399,149
2017-06-29	$18.20	$19.11	$18.07	$18.50	$18.50	843,376
2017-06-28	$17.61	$18.38	$17.57	$17.91	$17.91	452,646
2017-06-27	$17.40	$17.98	$17.27	$17.57	$17.57	401,775
2017-06-26	$17.24	$17.56	$16.93	$17.25	$17.25	390,307
2017-06-23	$16.60	$17.14	$16.45	$17.07	$17.07	505,983
2017-06-22	$16.67	$17.20	$16.46	$16.47	$16.47	734,478
2017-06-21	$17.67	$17.91	$16.00	$16.50	$16.50	951,640
2017-06-20	$17.64	$17.97	$17.05	$17.85	$17.85	411,509
2017-06-19	$18.43	$18.83	$17.98	$18.25	$18.25	562,126
2017-06-16	$18.29	$18.38	$17.71	$18.31	$18.31	835,704
2017-06-15	$18.16	$18.59	$17.82	$18.16	$18.16	566,943
2017-06-14	$19.61	$19.63	$18.25	$18.43	$18.43	649,243
2017-06-13	$18.83	$19.85	$18.79	$19.85	$19.85	515,339
2017-06-12	$18.24	$18.75	$18.12	$18.75	$18.75	803,015
2017-06-09	$16.73	$17.98	$16.73	$17.77	$17.77	948,096
2017-06-08	$16.34	$16.88	$16.26	$16.56	$16.56	562,997
2017-06-07	$17.86	$18.13	$16.41	$16.50	$16.50	923,146
2017-06-06	$17.66	$18.32	$17.43	$18.14	$18.14	519,226
2017-06-05	$17.20	$17.93	$17.09	$17.73	$17.73	494,772
2017-06-02	$18.08	$18.28	$17.43	$17.44	$17.44	886,891
2017-06-01	$18.04	$18.69	$17.64	$18.40	$18.40	741,718
2017-05-31	$17.51	$18.10	$17.41	$17.83	$17.83	966,050
2017-05-30	$18.51	$18.63	$17.95	$17.97	$17.97	670,001
2017-05-26	$18.93	$19.17	$18.43	$18.81	$18.81	481,072
2017-05-25	$19.76	$20.36	$18.79	$18.82	$18.82	645,458
2017-05-24	$19.99	$20.29	$19.52	$19.85	$19.85	476,535
2017-05-23	$20.27	$20.32	$19.80	$20.08	$20.08	494,714
2017-05-22	$21.00	$21.01	$20.17	$20.21	$20.21	559,000
2017-05-19	$19.45	$20.76	$19.43	$20.66	$20.66	504,570
2017-05-18	$19.06	$19.37	$18.76	$19.15	$19.15	509,299
2017-05-17	$19.89	$19.90	$19.28	$19.30	$19.30	556,908
2017-05-16	$19.39	$19.97	$19.36	$19.89	$19.89	611,952
2017-05-15	$19.68	$20.31	$19.22	$19.54	$19.54	577,351
2017-05-12	$19.42	$19.58	$18.61	$18.76	$18.76	549,938
2017-05-11	$19.93	$19.93	$19.30	$19.48	$19.48	487,458
2017-05-10	$19.28	$19.92	$19.00	$19.68	$19.68	568,451
2017-05-09	$19.56	$19.56	$18.60	$18.93	$18.93	596,348
2017-05-08	$18.91	$19.68	$18.41	$19.52	$19.52	951,059
2017-05-05	$17.86	$18.97	$17.67	$18.89	$18.89	1,250,811
2017-05-04	$20.91	$21.32	$17.35	$17.92	$17.92	3,186,640
2017-05-03	$21.59	$22.14	$21.10	$22.09	$22.09	801,136
2017-05-02	$22.38	$22.50	$21.45	$21.66	$21.66	788,332
2017-05-01	$21.44	$22.63	$21.25	$22.19	$22.19	701,186
2017-04-28	$21.76	$22.13	$21.17	$21.49	$21.49	589,335
2017-04-27	$22.01	$22.05	$20.71	$21.40	$21.40	672,621
2017-04-26	$22.29	$23.42	$22.28	$22.76	$22.76	677,048
2017-04-25	$21.76	$22.64	$21.42	$22.57	$22.57	481,655
2017-04-24	$21.73	$21.96	$21.25	$21.50	$21.50	678,656
2017-04-21	$20.73	$21.31	$20.56	$21.24	$21.24	531,443
2017-04-20	$21.10	$21.21	$20.76	$20.90	$20.90	356,377
2017-04-19	$22.03	$22.19	$20.80	$20.94	$20.94	592,464
2017-04-18	$22.33	$22.83	$21.81	$21.89	$21.89	455,504
2017-04-17	$22.82	$22.93	$22.26	$22.64	$22.64	660,964
2017-04-13	$23.23	$23.80	$22.61	$22.75	$22.75	764,440
2017-04-12	$24.20	$24.32	$23.08	$23.17	$23.17	657,446
2017-04-11	$24.20	$24.38	$23.75	$24.26	$24.26	1,174,883
2017-04-10	$24.17	$24.40	$23.84	$24.22	$24.22	804,746
2017-04-07	$23.96	$24.21	$23.72	$23.88	$23.88	749,479
2017-04-06	$23.75	$24.16	$23.47	$23.98	$23.98	476,990
2017-04-05	$24.38	$25.12	$23.27	$23.40	$23.40	844,597
2017-04-04	$23.29	$23.99	$22.73	$23.95	$23.95	698,285
2017-04-03	$24.18	$24.37	$22.74	$23.29	$23.29	703,030
2017-03-31	$23.45	$24.32	$23.34	$24.16	$24.16	657,993
2017-03-30	$23.55	$24.00	$23.27	$23.55	$23.55	628,752
2017-03-29	$22.29	$23.51	$22.04	$23.27	$23.27	467,125
2017-03-28	$21.97	$22.62	$21.53	$22.37	$22.37	514,524
2017-03-27	$21.55	$21.91	$21.08	$21.77	$21.77	431,955
2017-03-24	$22.24	$22.57	$22.03	$22.18	$22.18	465,675
2017-03-23	$21.78	$22.30	$21.59	$22.06	$22.06	518,961
2017-03-22	$21.33	$22.22	$21.08	$22.06	$22.06	747,448
2017-03-21	$22.74	$22.74	$21.61	$21.67	$21.67	691,941
2017-03-20	$21.82	$22.68	$21.51	$22.55	$22.55	668,801
2017-03-17	$22.52	$22.76	$22.09	$22.21	$22.21	1,335,438
2017-03-16	$22.17	$23.16	$21.81	$22.43	$22.43	1,264,197
2017-03-15	$21.31	$22.13	$20.74	$21.99	$21.99	802,082
2017-03-14	$21.71	$21.73	$19.52	$20.73	$20.73	1,135,933
2017-03-13	$22.15	$22.77	$22.00	$22.26	$22.26	370,411
2017-03-10	$22.54	$22.90	$21.55	$22.15	$22.15	672,184
2017-03-09	$22.24	$22.97	$21.23	$22.15	$22.15	1,011,428
2017-03-08	$25.03	$25.52	$22.69	$22.91	$22.91	841,081
2017-03-07	$25.63	$25.85	$24.99	$25.27	$25.27	640,013
2017-03-06	$25.14	$25.56	$24.81	$25.49	$25.49	546,923
2017-03-03	$25.45	$25.96	$24.95	$25.21	$25.21	788,522
2017-03-02	$27.13	$27.48	$25.40	$25.42	$25.42	690,778
2017-03-01	$28.00	$28.44	$27.57	$27.59	$27.59	938,395
2017-02-28	$26.47	$27.37	$26.39	$27.14	$27.14	581,096
2017-02-27	$26.27	$27.10	$25.74	$26.89	$26.89	536,413
2017-02-24	$26.83	$27.33	$25.97	$26.09	$26.09	525,300
2017-02-23	$26.08	$28.04	$25.86	$27.07	$27.07	1,034,238
2017-02-22	$25.95	$26.04	$25.21	$25.38	$25.38	671,357
2017-02-21	$26.68	$26.93	$26.21	$26.32	$26.32	584,083
2017-02-17	$26.36	$26.79	$25.82	$26.09	$26.09	369,103
2017-02-16	$27.63	$27.68	$26.14	$26.64	$26.64	552,358
2017-02-15	$28.08	$28.37	$27.54	$27.60	$27.60	636,856
2017-02-14	$27.48	$28.48	$27.20	$28.43	$28.43	433,401
2017-02-13	$27.02	$27.78	$26.76	$27.40	$27.40	431,851
2017-02-10	$26.91	$27.66	$26.62	$27.36	$27.36	552,905
2017-02-09	$26.00	$26.50	$25.62	$26.23	$26.23	548,738
2017-02-08	$24.89	$25.77	$23.91	$25.51	$25.51	544,116
2017-02-07	$26.07	$26.51	$25.14	$25.59	$25.59	554,030
2017-02-06	$27.53	$27.70	$25.86	$26.30	$26.30	430,725
2017-02-03	$25.93	$27.48	$25.77	$27.43	$27.43	470,840
2017-02-02	$26.06	$26.10	$25.33	$25.78	$25.78	365,245
2017-02-01	$26.48	$26.98	$25.28	$25.91	$25.91	512,300
2017-01-31	$25.82	$26.08	$25.11	$26.00	$26.00	592,621
2017-01-30	$26.63	$26.67	$25.14	$25.72	$25.72	691,919
2017-01-27	$27.39	$27.50	$26.66	$27.34	$27.34	488,220
2017-01-26	$28.27	$28.48	$27.58	$27.79	$27.79	504,747
2017-01-25	$27.53	$28.34	$27.07	$28.04	$28.04	360,688
2017-01-24	$26.79	$27.76	$26.57	$27.46	$27.46	327,393
2017-01-23	$27.00	$27.38	$26.19	$26.56	$26.56	390,637
2017-01-20	$27.32	$27.86	$26.76	$27.65	$27.65	610,711
2017-01-19	$25.64	$27.33	$25.56	$26.77	$26.77	739,464
2017-01-18	$26.18	$26.31	$25.09	$25.60	$25.60	832,549
2017-01-17	$27.02	$27.21	$26.53	$26.88	$26.88	707,464
2017-01-13	$26.51	$27.10	$26.34	$26.54	$26.54	467,556
2017-01-12	$28.19	$28.32	$26.48	$26.87	$26.87	509,615
2017-01-11	$27.38	$27.96	$26.89	$27.55	$27.55	706,008
2017-01-10	$27.60	$28.03	$26.81	$27.29	$27.29	754,504
2017-01-09	$29.17	$29.41	$27.18	$27.45	$27.45	931,403
2017-01-06	$29.61	$30.63	$28.66	$30.25	$30.25	740,535
2017-01-05	$29.38	$30.06	$28.60	$29.94	$29.94	737,921
2017-01-04	$27.72	$29.28	$27.49	$29.25	$29.25	867,127
2017-01-03	$27.72	$28.74	$26.34	$27.66	$27.66	1,085,735
2016-12-30	$26.97	$27.68	$26.74	$26.87	$26.87	429,513
2016-12-29	$27.16	$27.28	$26.79	$26.97	$26.97	321,510
2016-12-28	$28.36	$28.45	$26.87	$27.03	$27.03	555,024
2016-12-27	$27.90	$28.35	$27.71	$28.11	$28.11	493,193
2016-12-23	$27.45	$28.15	$27.21	$27.65	$27.65	359,202
2016-12-22	$27.55	$27.95	$27.10	$27.53	$27.53	414,662
2016-12-21	$28.40	$28.40	$27.09	$27.32	$27.32	582,949
2016-12-20	$27.43	$28.32	$27.20	$27.91	$27.91	634,032
2016-12-19	$26.32	$27.24	$25.85	$27.02	$27.02	407,575
2016-12-16	$26.29	$27.04	$25.81	$26.35	$26.35	1,839,247
2016-12-15	$24.85	$26.14	$24.33	$25.74	$25.74	790,217
2016-12-14	$26.02	$26.59	$24.77	$25.22	$25.22	678,061
2016-12-13	$27.04	$27.41	$26.01	$26.73	$26.73	680,261
2016-12-12	$28.00	$28.51	$26.78	$26.95	$26.95	715,159
2016-12-09	$26.51	$26.77	$26.07	$26.67	$26.67	623,859
2016-12-08	$25.46	$26.56	$25.13	$26.11	$26.11	752,599
2016-12-07	$26.39	$26.56	$24.46	$25.16	$25.16	923,449
2016-12-06	$24.83	$26.80	$24.76	$26.24	$26.24	1,272,471
2016-12-05	$25.23	$25.97	$25.00	$25.62	$25.62	995,259
2016-12-02	$23.95	$24.96	$23.90	$24.63	$24.63	476,230
2016-12-01	$25.23	$25.38	$23.98	$24.38	$24.38	1,107,174
2016-11-30	$22.36	$24.35	$22.15	$24.30	$24.30	1,404,507
2016-11-29	$20.27	$21.09	$20.06	$20.79	$20.79	609,792
2016-11-28	$23.02	$23.07	$20.95	$20.98	$20.98	696,805
2016-11-25	$22.72	$22.81	$22.07	$22.52	$22.52	240,294
2016-11-23	$21.88	$23.09	$21.76	$22.96	$22.96	453,226
2016-11-22	$22.12	$22.53	$21.60	$22.44	$22.44	578,475
2016-11-21	$21.21	$22.17	$21.20	$21.95	$21.95	637,305
2016-11-18	$20.47	$21.32	$20.27	$21.04	$21.04	471,767
2016-11-17	$20.43	$21.17	$19.83	$20.22	$20.22	707,358
2016-11-16	$20.08	$20.34	$19.48	$19.95	$19.95	535,121
2016-11-15	$19.61	$20.55	$19.45	$20.08	$20.08	1,273,553
2016-11-14	$18.71	$19.30	$18.08	$19.17	$19.17	640,036
2016-11-11	$18.55	$18.98	$18.37	$18.75	$18.75	771,243
2016-11-10	$18.27	$19.40	$18.11	$18.96	$18.96	680,423
2016-11-09	$17.65	$18.57	$17.43	$18.46	$18.46	668,054
2016-11-08	$18.33	$19.00	$17.36	$17.50	$17.50	798,181
2016-11-07	$18.15	$18.87	$17.96	$18.75	$18.75	690,407
2016-11-04	$16.77	$17.80	$16.55	$17.64	$17.64	703,757
2016-11-03	$16.63	$17.38	$16.54	$16.90	$16.90	609,638
2016-11-02	$17.29	$17.38	$16.27	$16.44	$16.44	710,085
2016-11-01	$17.41	$17.59	$16.93	$17.56	$17.56	531,408
2016-10-31	$17.82	$17.88	$17.06	$17.13	$17.13	582,813
2016-10-28	$18.68	$18.92	$17.89	$18.06	$18.06	399,049
2016-10-27	$18.84	$19.14	$18.62	$18.76	$18.76	423,891
2016-10-26	$18.43	$18.89	$18.19	$18.61	$18.61	591,368
2016-10-25	$19.77	$20.10	$18.93	$19.08	$19.08	631,455
2016-10-24	$19.55	$20.17	$19.33	$20.11	$20.11	757,608
2016-10-21	$19.12	$20.33	$19.01	$19.61	$19.61	759,855
2016-10-20	$18.59	$19.79	$18.36	$19.57	$19.57	867,819
2016-10-19	$18.77	$19.59	$18.33	$19.02	$19.02	691,397
2016-10-18	$18.22	$18.46	$17.81	$18.29	$18.29	484,813
2016-10-17	$17.52	$17.81	$17.00	$17.64	$17.64	413,713
2016-10-14	$18.10	$18.15	$17.29	$17.50	$17.50	524,275
2016-10-13	$17.51	$18.13	$17.19	$18.03	$18.03	813,558
2016-10-12	$17.86	$18.28	$17.46	$17.60	$17.60	642,726
2016-10-11	$18.34	$18.42	$17.73	$18.11	$18.11	429,080
2016-10-10	$18.10	$18.74	$17.95	$18.48	$18.48	649,209
2016-10-07	$18.63	$18.63	$17.65	$17.66	$17.66	632,826
2016-10-06	$19.06	$19.60	$18.10	$18.51	$18.51	781,907
2016-10-05	$18.56	$19.27	$18.56	$18.92	$18.92	572,974
2016-10-04	$19.09	$19.29	$17.83	$17.99	$17.99	549,434
2016-10-03	$18.49	$19.24	$18.48	$19.16	$19.16	783,169
2016-09-30	$18.08	$18.76	$17.65	$18.60	$18.60	706,191
2016-09-29	$18.67	$18.74	$17.39	$17.67	$17.67	852,622
2016-09-28	$16.13	$17.95	$15.89	$17.91	$17.91	787,077
2016-09-27	$15.89	$16.10	$15.51	$15.94	$15.94	462,006
2016-09-26	$16.47	$17.13	$16.23	$16.44	$16.44	430,868
2016-09-23	$16.77	$17.40	$16.04	$16.24	$16.24	615,580
2016-09-22	$17.02	$17.30	$16.47	$16.94	$16.94	597,710
2016-09-21	$15.79	$16.38	$15.66	$16.33	$16.33	696,958
2016-09-20	$15.24	$15.79	$15.03	$15.33	$15.33	671,062
2016-09-19	$16.71	$16.71	$15.30	$15.31	$15.31	818,719
2016-09-16	$15.70	$16.27	$15.48	$16.22	$16.22	1,618,860
2016-09-15	$15.95	$16.57	$15.87	$16.24	$16.24	568,709
2016-09-14	$16.23	$16.87	$15.76	$15.81	$15.81	813,876
2016-09-13	$17.25	$17.29	$16.03	$16.38	$16.38	904,473
2016-09-12	$17.22	$17.79	$16.76	$17.25	$17.25	1,103,384
2016-09-09	$18.22	$18.61	$17.57	$17.58	$17.58	562,212
2016-09-08	$18.38	$18.84	$17.99	$18.82	$18.82	923,724
2016-09-07	$17.88	$18.25	$17.70	$18.08	$18.08	677,670
2016-09-06	$17.61	$17.91	$17.26	$17.79	$17.79	533,778
2016-09-02	$17.73	$18.03	$17.39	$17.42	$17.42	595,011
2016-09-01	$16.85	$17.46	$16.85	$17.25	$17.25	685,681
2016-08-31	$17.25	$17.63	$16.75	$17.09	$17.09	873,896
2016-08-30	$17.64	$17.96	$17.29	$17.51	$17.51	584,835
2016-08-29	$16.99	$17.83	$16.86	$17.51	$17.51	585,497
2016-08-26	$17.16	$17.62	$16.94	$17.20	$17.20	762,153
2016-08-25	$16.86	$17.45	$16.66	$17.03	$17.03	643,374
2016-08-24	$16.99	$17.40	$16.73	$16.86	$16.86	681,805
2016-08-23	$16.74	$17.57	$16.74	$17.31	$17.31	683,821
2016-08-22	$16.83	$17.81	$16.62	$16.91	$16.91	882,132
2016-08-19	$17.32	$17.44	$16.86	$17.37	$17.37	612,373
2016-08-18	$16.31	$17.53	$16.30	$17.47	$17.47	893,330
2016-08-17	$15.53	$16.13	$15.29	$16.09	$16.09	778,350
2016-08-16	$15.50	$16.02	$15.26	$15.68	$15.68	781,703
2016-08-15	$15.07	$15.98	$15.05	$15.57	$15.57	1,063,628
2016-08-12	$14.70	$15.03	$14.39	$14.84	$14.84	949,965
2016-08-11	$13.91	$14.67	$13.46	$14.41	$14.41	817,909
2016-08-10	$14.08	$14.35	$13.58	$13.58	$13.58	484,113
2016-08-09	$14.41	$14.68	$13.71	$13.92	$13.92	653,085
2016-08-08	$13.08	$14.78	$13.02	$14.34	$14.34	1,184,270
2016-08-05	$12.90	$13.24	$12.35	$12.72	$12.72	601,459
2016-08-04	$12.56	$13.86	$12.47	$12.81	$12.81	1,147,476
2016-08-03	$11.69	$12.68	$11.41	$12.64	$12.64	787,309
2016-08-02	$11.63	$11.78	$11.06	$11.60	$11.60	717,989
2016-08-01	$12.19	$12.19	$11.18	$11.29	$11.29	960,876
2016-07-29	$11.90	$12.51	$11.75	$12.50	$12.50	999,784
2016-07-28	$12.14	$12.53	$11.83	$12.06	$12.06	653,383
2016-07-27	$13.00	$13.68	$12.16	$12.22	$12.22	1,169,788
2016-07-26	$12.27	$12.96	$11.95	$12.84	$12.84	823,366
2016-07-25	$13.41	$13.70	$12.22	$12.25	$12.25	1,242,301
2016-07-22	$14.08	$14.08	$13.36	$13.73	$13.73	637,240
2016-07-21	$14.74	$15.01	$13.94	$13.99	$13.99	748,506
2016-07-20	$14.08	$15.02	$13.74	$14.67	$14.67	701,153
2016-07-19	$14.77	$14.95	$14.20	$14.23	$14.23	536,189
2016-07-18	$14.46	$15.00	$14.16	$14.94	$14.94	581,831
2016-07-15	$14.65	$14.98	$14.47	$14.63	$14.63	566,478
2016-07-14	$15.29	$15.34	$14.59	$14.61	$14.61	503,161
2016-07-13	$15.71	$15.96	$14.62	$14.86	$14.86	593,005
2016-07-12	$14.79	$16.01	$14.33	$15.71	$15.71	895,166
2016-07-11	$14.63	$14.81	$13.92	$13.95	$13.95	559,717
2016-07-08	$14.36	$14.59	$13.84	$14.37	$14.37	793,183
2016-07-07	$14.48	$15.14	$13.75	$13.81	$13.81	995,899
2016-07-06	$13.93	$14.44	$13.66	$14.10	$14.10	1,361,888
2016-07-05	$15.81	$15.94	$13.21	$13.70	$13.70	1,294,042
2016-07-01	$15.55	$16.54	$15.53	$16.32	$16.32	678,874
2016-06-30	$16.07	$16.10	$15.13	$15.56	$15.56	1,442,720
2016-06-29	$16.70	$16.75	$15.72	$16.19	$16.19	1,212,855
2016-06-28	$16.14	$16.44	$15.78	$16.01	$16.01	951,511
2016-06-27	$16.25	$16.25	$14.72	$15.35	$15.35	1,150,814
2016-06-24	$16.71	$17.39	$16.48	$16.66	$16.66	1,422,232
2016-06-23	$17.30	$17.87	$16.83	$17.81	$17.81	873,419
2016-06-22	$17.46	$17.52	$16.59	$16.81	$16.81	764,128
2016-06-21	$16.58	$17.34	$16.26	$17.25	$17.25	672,479
2016-06-20	$17.62	$18.02	$16.56	$16.81	$16.81	847,745
2016-06-17	$15.63	$17.21	$15.43	$16.89	$16.89	1,924,587
2016-06-16	$15.67	$15.74	$14.84	$15.42	$15.42	865,048
2016-06-15	$15.88	$16.55	$15.54	$15.99	$15.99	869,399
2016-06-14	$15.48	$16.43	$15.14	$16.10	$16.10	770,065
2016-06-13	$15.07	$16.22	$14.79	$15.60	$15.60	896,998
2016-06-10	$16.50	$16.62	$15.39	$15.51	$15.51	782,828
2016-06-09	$16.32	$17.06	$16.08	$16.82	$16.82	706,993
2016-06-08	$16.94	$17.39	$16.44	$16.74	$16.74	926,892
2016-06-07	$16.16	$16.69	$15.94	$16.51	$16.51	1,464,786
2016-06-06	$14.46	$15.86	$14.32	$15.84	$15.84	1,114,787
2016-06-03	$14.39	$14.58	$13.85	$14.11	$14.11	733,709
2016-06-02	$14.10	$14.29	$13.50	$14.24	$14.24	844,303
2016-06-01	$13.70	$14.56	$13.13	$14.55	$14.55	1,291,617
2016-05-31	$13.65	$14.43	$13.65	$13.97	$13.97	1,064,841
2016-05-27	$13.40	$13.71	$13.08	$13.51	$13.51	867,136
2016-05-26	$13.91	$14.40	$13.17	$13.45	$13.45	1,464,308
2016-05-25	$12.97	$14.10	$12.89	$14.06	$14.06	1,560,063
2016-05-24	$13.36	$13.46	$12.52	$12.77	$12.77	887,016
2016-05-23	$12.89	$13.38	$12.44	$13.20	$13.20	834,232
2016-05-20	$12.78	$13.36	$12.35	$13.15	$13.15	1,072,159
2016-05-19	$12.57	$13.01	$12.11	$12.72	$12.72	834,532
2016-05-18	$13.52	$13.93	$12.79	$12.92	$12.92	855,942
2016-05-17	$13.07	$13.97	$12.92	$13.49	$13.49	960,376
2016-05-16	$12.96	$13.65	$12.82	$13.16	$13.16	1,268,177
2016-05-13	$12.83	$13.37	$12.35	$12.47	$12.47	947,819
2016-05-12	$13.80	$14.03	$12.54	$12.96	$12.96	1,060,581
2016-05-11	$13.51	$14.15	$13.35	$13.49	$13.49	1,697,444
2016-05-10	$12.31	$13.79	$12.25	$13.63	$13.63	1,413,925
2016-05-09	$12.08	$12.79	$11.63	$12.11	$12.11	1,535,849
2016-05-06	$10.48	$12.71	$10.22	$12.25	$12.25	2,398,968
2016-05-05	$11.30	$11.70	$9.95	$10.16	$10.16	1,502,827
2016-05-04	$11.45	$11.95	$10.73	$11.10	$11.10	1,288,617
2016-05-03	$11.63	$11.70	$11.04	$11.39	$11.39	947,963
2016-05-02	$12.51	$12.51	$11.73	$12.11	$12.11	1,241,128
2016-04-29	$13.00	$13.58	$12.01	$12.66	$12.66	1,169,441
2016-04-28	$12.94	$13.49	$12.65	$12.88	$12.88	1,147,482
2016-04-27	$12.76	$13.44	$12.70	$13.20	$13.20	1,159,901
2016-04-26	$12.16	$12.77	$11.97	$12.45	$12.45	821,111
2016-04-25	$12.33	$12.66	$11.65	$12.02	$12.02	822,156
2016-04-22	$11.96	$12.98	$11.85	$12.43	$12.43	1,109,357
2016-04-21	$12.32	$12.54	$11.61	$11.79	$11.79	1,147,009
2016-04-20	$11.17	$12.26	$11.10	$12.15	$12.15	1,148,276
2016-04-19	$10.86	$11.54	$10.76	$11.35	$11.35	885,081
2016-04-18	$9.85	$10.77	$9.67	$10.65	$10.65	875,466
2016-04-15	$10.42	$10.90	$10.17	$10.57	$10.57	600,193
2016-04-14	$10.84	$10.85	$10.26	$10.70	$10.70	856,812
2016-04-13	$11.03	$11.42	$10.50	$10.65	$10.65	1,059,469
2016-04-12	$10.13	$11.24	$9.84	$11.16	$11.16	1,722,099
2016-04-11	$9.42	$10.26	$9.28	$9.88	$9.88	1,143,291
2016-04-08	$9.38	$9.76	$8.99	$9.21	$9.21	1,100,209
2016-04-07	$8.91	$9.16	$8.56	$8.90	$8.90	991,034
2016-04-06	$9.01	$9.41	$8.47	$8.91	$8.91	1,156,202
2016-04-05	$8.29	$8.84	$8.26	$8.76	$8.76	938,772
2016-04-04	$8.63	$9.48	$8.25	$8.44	$8.44	1,411,667
2016-04-01	$8.31	$8.71	$8.12	$8.61	$8.61	1,059,753
2016-03-31	$8.50	$9.05	$8.50	$8.81	$8.81	1,108,201
2016-03-30	$9.33	$9.60	$8.22	$8.57	$8.57	1,340,809
2016-03-29	$8.28	$9.17	$8.13	$9.03	$9.03	995,609
2016-03-28	$9.33	$9.41	$8.32	$8.73	$8.73	1,626,729
2016-03-24	$8.76	$9.56	$8.68	$9.32	$9.32	1,032,867
2016-03-23	$10.01	$10.24	$9.21	$9.27	$9.27	1,614,106
2016-03-22	$9.74	$10.49	$9.68	$10.28	$10.28	936,768
2016-03-21	$9.80	$10.39	$9.41	$10.12	$10.12	1,577,859
2016-03-18	$11.26	$11.33	$9.86	$10.19	$10.19	2,701,521
2016-03-17	$10.31	$11.02	$9.90	$10.90	$10.90	1,922,212
2016-03-16	$9.67	$10.30	$9.60	$10.05	$10.05	1,108,047
2016-03-15	$9.12	$9.47	$8.59	$9.44	$9.44	827,077
2016-03-14	$8.97	$9.82	$8.86	$9.55	$9.55	1,865,002
2016-03-11	$9.70	$10.10	$9.56	$9.71	$9.71	1,289,909
2016-03-10	$8.76	$9.68	$8.50	$9.29	$9.29	1,875,122
2016-03-09	$9.76	$10.20	$8.65	$9.02	$9.02	2,182,165
2016-03-08	$12.06	$12.30	$8.72	$9.29	$9.29	3,925,612
2016-03-07	$10.45	$12.74	$10.45	$12.51	$12.51	5,243,215
2016-03-04	$9.83	$11.08	$9.34	$10.37	$10.37	3,187,260
2016-03-03	$7.34	$9.85	$7.34	$9.62	$9.62	4,688,581
2016-03-02	$5.59	$7.47	$5.48	$7.44	$7.44	2,623,372
2016-03-01	$5.36	$5.76	$5.21	$5.59	$5.59	1,837,598
2016-02-29	$5.06	$5.78	$5.06	$5.36	$5.36	3,131,663
2016-02-26	$4.58	$5.88	$4.52	$5.07	$5.07	3,623,034
2016-02-25	$5.20	$5.33	$3.90	$4.41	$4.41	4,927,600
2016-02-24	$5.12	$5.53	$5.07	$5.38	$5.38	949,489
2016-02-23	$6.24	$6.25	$5.10	$5.37	$5.37	1,532,217
2016-02-22	$6.75	$6.75	$6.15	$6.20	$6.20	1,433,396
2016-02-19	$6.28	$6.28	$5.66	$5.95	$5.95	1,515,326
2016-02-18	$7.23	$7.31	$6.40	$6.42	$6.42	1,500,461
2016-02-17	$6.34	$7.07	$6.34	$6.95	$6.95	1,768,425
2016-02-16	$7.20	$7.29	$5.87	$6.27	$6.27	2,270,981
2016-02-12	$7.24	$7.51	$6.87	$6.99	$6.99	797,676
2016-02-11	$7.10	$7.19	$6.45	$6.85	$6.85	1,067,447
2016-02-10	$7.40	$7.92	$6.98	$7.39	$7.39	983,182
2016-02-09	$9.04	$9.08	$7.08	$7.47	$7.47	2,279,133
2016-02-08	$10.66	$10.82	$9.25	$9.61	$9.61	1,696,929
2016-02-05	$11.00	$11.97	$10.73	$11.15	$11.15	1,527,691
2016-02-04	$9.70	$11.55	$9.68	$11.34	$11.34	2,054,001
2016-02-03	$9.02	$9.62	$8.43	$9.57	$9.57	751,166
2016-02-02	$9.32	$9.35	$8.77	$8.82	$8.82	679,514
2016-02-01	$9.72	$10.05	$9.32	$9.93	$9.93	761,533
2016-01-29	$9.95	$10.45	$9.60	$10.43	$10.43	1,116,884
2016-01-28	$9.98	$10.23	$9.47	$9.82	$9.82	1,184,880
2016-01-27	$8.53	$9.67	$8.44	$9.15	$9.15	1,632,393
2016-01-26	$8.32	$8.84	$8.06	$8.59	$8.59	1,000,859
2016-01-25	$8.21	$9.09	$7.85	$7.85	$7.85	1,469,188
2016-01-22	$8.16	$9.35	$8.02	$8.67	$8.67	2,427,248
2016-01-21	$6.28	$8.12	$6.28	$7.50	$7.50	2,567,271
2016-01-20	$6.52	$6.53	$5.79	$6.44	$6.44	1,814,513
2016-01-19	$7.12	$7.13	$6.45	$6.71	$6.71	1,220,739
2016-01-15	$6.96	$7.18	$6.48	$7.17	$7.17	2,172,050
2016-01-14	$7.54	$7.81	$7.11	$7.46	$7.46	1,528,725
2016-01-13	$8.54	$8.68	$7.36	$7.50	$7.50	1,627,144
2016-01-12	$8.97	$9.13	$7.86	$8.25	$8.25	1,378,969
2016-01-11	$9.43	$9.44	$8.29	$8.66	$8.66	1,301,334
2016-01-08	$10.01	$10.07	$9.29	$9.43	$9.43	1,019,672
2016-01-07	$10.07	$10.16	$9.52	$9.91	$9.91	2,146,939
2016-01-06	$11.49	$11.61	$10.20	$10.46	$10.46	1,122,285
2016-01-05	$12.24	$12.36	$11.11	$12.03	$12.03	1,175,906
2016-01-04	$12.28	$13.03	$11.95	$12.38	$12.38	1,124,627
2015-12-31	$11.88	$12.30	$11.86	$12.20	$12.20	844,979
2015-12-30	$11.85	$12.49	$11.82	$11.95	$11.95	601,796
2015-12-29	$12.78	$12.86	$12.00	$12.37	$12.37	514,681
2015-12-28	$12.45	$12.62	$11.99	$12.20	$12.20	637,732
2015-12-24	$12.93	$13.25	$12.51	$12.98	$12.98	426,743
2015-12-23	$12.03	$12.98	$11.91	$12.98	$12.98	897,149
2015-12-22	$10.95	$11.71	$10.89	$11.50	$11.50	682,230
2015-12-21	$11.24	$11.24	$10.60	$10.96	$10.96	910,694
2015-12-18	$11.13	$11.38	$11.02	$11.14	$11.14	1,927,781
2015-12-17	$12.01	$12.32	$10.97	$11.20	$11.20	1,198,883
2015-12-16	$12.24	$12.57	$11.55	$11.75	$11.75	1,411,355
2015-12-15	$12.41	$12.78	$12.19	$12.48	$12.48	1,022,006
2015-12-14	$12.20	$12.32	$11.61	$11.92	$11.92	1,264,030
2015-12-11	$12.97	$13.08	$12.40	$12.43	$12.43	624,807
2015-12-10	$13.12	$13.81	$12.72	$13.51	$13.51	793,558
2015-12-09	$13.52	$14.51	$13.13	$13.41	$13.41	736,332
2015-12-08	$13.06	$13.68	$12.67	$13.46	$13.46	1,052,629
2015-12-07	$14.35	$14.35	$13.44	$13.53	$13.53	1,045,747
2015-12-04	$15.40	$15.40	$14.29	$14.85	$14.85	932,694
2015-12-03	$16.46	$16.55	$15.39	$15.72	$15.72	1,008,639
2015-12-02	$17.50	$17.89	$15.86	$16.09	$16.09	1,565,304
2015-12-01	$18.11	$18.62	$17.71	$17.85	$17.85	868,399
2015-11-30	$17.90	$18.73	$17.72	$18.07	$18.07	780,947
2015-11-27	$17.94	$18.46	$17.45	$17.62	$17.62	351,885
2015-11-25	$17.66	$18.88	$17.25	$18.49	$18.49	723,096
2015-11-24	$16.86	$18.56	$16.85	$18.32	$18.32	1,019,571
2015-11-23	$16.54	$16.96	$16.17	$16.56	$16.56	753,628
2015-11-20	$17.06	$17.44	$16.15	$16.47	$16.47	1,002,569
2015-11-19	$17.37	$18.02	$16.51	$17.05	$17.05	1,015,600
2015-11-18	$17.60	$18.38	$16.95	$17.86	$17.86	1,344,273
2015-11-17	$16.84	$17.80	$16.17	$17.33	$17.33	885,647
2015-11-16	$16.16	$17.09	$15.84	$17.07	$17.07	702,226
2015-11-13	$15.23	$16.63	$15.00	$16.26	$16.26	919,205
2015-11-12	$15.55	$16.76	$15.11	$15.30	$15.30	1,201,351
2015-11-11	$17.46	$17.52	$16.07	$16.35	$16.35	780,056
2015-11-10	$16.93	$17.69	$16.66	$17.41	$17.41	903,062
2015-11-09	$17.19	$17.91	$16.37	$16.92	$16.92	784,080
2015-11-06	$16.47	$17.16	$16.17	$17.11	$17.11	822,325
2015-11-05	$16.77	$17.57	$16.40	$16.70	$16.70	1,103,214
2015-11-04	$16.59	$16.97	$15.64	$16.85	$16.85	1,436,835
2015-11-03	$14.10	$18.45	$14.10	$16.61	$16.61	4,467,512
2015-11-02	$12.12	$13.76	$12.12	$13.69	$13.69	1,239,384
2015-10-30	$12.14	$12.75	$11.41	$12.61	$12.61	1,333,927
2015-10-29	$12.12	$12.83	$12.02	$12.13	$12.13	1,098,134
2015-10-28	$12.10	$12.82	$11.85	$12.19	$12.19	1,190,090
2015-10-27	$12.37	$12.87	$11.82	$12.10	$12.10	1,149,801
2015-10-26	$13.97	$14.14	$12.81	$12.90	$12.90	1,241,287
2015-10-23	$13.87	$14.49	$13.28	$14.14	$14.14	925,922
2015-10-22	$14.57	$14.89	$13.82	$14.25	$14.25	535,570
2015-10-21	$14.90	$15.09	$14.38	$14.39	$14.39	554,821
2015-10-20	$14.42	$15.50	$14.32	$15.08	$15.08	781,103
2015-10-19	$14.85	$15.00	$14.27	$14.48	$14.48	708,063
2015-10-16	$15.35	$15.48	$14.29	$15.13	$15.13	1,035,242
2015-10-15	$14.64	$15.52	$14.23	$15.34	$15.34	1,074,095
2015-10-14	$14.78	$15.44	$14.14	$15.17	$15.17	967,382
2015-10-13	$14.89	$15.94	$14.59	$14.71	$14.71	1,319,142
2015-10-12	$17.82	$17.86	$14.78	$15.24	$15.24	1,977,530
2015-10-09	$18.31	$18.39	$17.49	$17.87	$17.87	1,446,547
2015-10-08	$17.64	$18.30	$16.77	$18.09	$18.09	1,868,799
2015-10-07	$18.23	$19.10	$16.35	$17.70	$17.70	2,965,255
2015-10-06	$14.14	$19.53	$14.03	$18.30	$18.30	4,356,914
2015-10-05	$12.90	$14.01	$12.72	$13.93	$13.93	1,358,934
2015-10-02	$10.84	$12.54	$10.80	$12.53	$12.53	954,829
2015-10-01	$11.47	$12.30	$10.87	$11.07	$11.07	1,168,943
2015-09-30	$11.79	$11.79	$11.09	$11.26	$11.26	1,255,802
2015-09-29	$11.62	$11.92	$11.23	$11.66	$11.66	885,379
2015-09-28	$11.40	$11.61	$11.14	$11.46	$11.46	1,424,553
2015-09-25	$11.80	$11.94	$11.09	$11.49	$11.49	1,170,074
2015-09-24	$11.34	$11.88	$11.21	$11.73	$11.73	1,402,215
2015-09-23	$12.69	$12.80	$11.47	$11.57	$11.57	1,192,744
2015-09-22	$12.46	$12.86	$12.09	$12.30	$12.30	1,369,453
2015-09-21	$12.06	$13.22	$11.77	$12.73	$12.73	1,986,171
2015-09-18	$12.09	$12.30	$11.27	$11.73	$11.73	2,935,310
2015-09-17	$12.53	$13.03	$12.18	$12.49	$12.49	1,087,818
2015-09-16	$11.58	$12.74	$11.58	$12.59	$12.59	1,427,850
2015-09-15	$11.34	$11.90	$11.28	$11.65	$11.65	1,353,109
2015-09-14	$11.32	$11.33	$11.00	$11.22	$11.22	1,411,635
2015-09-11	$11.56	$11.73	$11.14	$11.32	$11.32	1,140,425
2015-09-10	$12.40	$12.48	$11.69	$11.86	$11.86	1,363,876
2015-09-09	$13.51	$13.75	$12.33	$12.36	$12.36	940,769
2015-09-08	$13.30	$13.72	$12.86	$13.34	$13.34	989,852
2015-09-04	$13.83	$13.83	$13.19	$13.27	$13.27	763,514
2015-09-03	$14.81	$14.99	$14.01	$14.15	$14.15	1,127,104
2015-09-02	$14.75	$14.82	$13.71	$14.58	$14.58	638,439
2015-09-01	$14.60	$15.17	$14.40	$14.50	$14.50	949,430
2015-08-31	$14.68	$15.76	$14.16	$15.20	$15.20	1,082,981
2015-08-28	$13.65	$15.32	$13.65	$15.10	$15.10	1,011,020
2015-08-27	$13.15	$14.23	$13.02	$13.91	$13.91	1,308,793

Unit Corp (UNTCQ) News Headlines

Recent Unit Corp (UNTCQ) News

Similar Companies to Unit Corp (UNTCQ) 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	--	--	--

Unit Corp (UNTCQ) Exchange: PINK