Uranium Participation Corporation (URPTF) Stock

Data as of May 2, 2025

$4.14 ($0.00) 0.00%

Uranium Participation Corporation - Daily Information

Click for more stock information on Uranium Participation Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$4.14
Previous Close	$4.14
High	$4.14
Low	$4.14
Adjusted Open	$4.14
Previous Adjusted Close	$4.14
Adjusted High	$4.14
Adjusted Low	$4.14

About Uranium Participation Corporation (URPTF)

No Description Available

Invest in Uranium Participation Corporation (URPTF)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Uranium Participation Corporation (URPTF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-20	$4.14	$4.14	$4.14	$4.14	$4.14	0
2021-07-19	$4.04	$4.53	$4.00	$4.14	$4.14	125,684
2021-07-16	$4.18	$4.20	$4.04	$4.06	$4.06	299,447
2021-07-15	$4.20	$4.27	$4.15	$4.21	$4.21	336,426
2021-07-14	$4.35	$4.37	$4.19	$4.20	$4.20	186,620
2021-07-13	$4.35	$4.53	$4.29	$4.36	$4.36	211,819
2021-07-12	$4.23	$4.42	$4.23	$4.36	$4.36	249,941
2021-07-09	$4.29	$4.31	$4.25	$4.31	$4.31	189,009
2021-07-08	$4.35	$4.51	$4.23	$4.28	$4.28	419,495
2021-07-07	$4.40	$4.40	$4.25	$4.35	$4.35	588,157
2021-07-06	$4.41	$4.52	$4.31	$4.33	$4.33	438,241
2021-07-02	$4.48	$4.52	$4.40	$4.47	$4.47	195,158
2021-07-01	$4.30	$4.60	$4.30	$4.45	$4.45	103,690
2021-06-30	$4.36	$4.45	$4.31	$4.40	$4.40	81,441
2021-06-29	$4.45	$4.45	$4.30	$4.35	$4.35	337,563
2021-06-28	$4.52	$4.52	$4.45	$4.47	$4.47	98,186
2021-06-25	$4.50	$4.58	$4.49	$4.53	$4.53	105,940
2021-06-24	$4.70	$4.70	$4.51	$4.53	$4.53	65,532
2021-06-23	$4.75	$4.75	$4.46	$4.50	$4.50	101,495
2021-06-22	$4.68	$4.68	$4.43	$4.44	$4.44	84,450
2021-06-21	$4.27	$4.46	$4.27	$4.46	$4.46	310,820
2021-06-18	$4.37	$4.41	$4.31	$4.35	$4.35	189,228
2021-06-17	$4.56	$4.70	$4.30	$4.46	$4.46	474,917
2021-06-16	$4.76	$4.83	$4.70	$4.73	$4.73	330,611
2021-06-15	$4.65	$4.73	$4.39	$4.70	$4.70	236,920
2021-06-14	$4.85	$4.88	$4.55	$4.63	$4.63	478,922
2021-06-11	$4.96	$5.03	$4.86	$4.87	$4.87	104,927
2021-06-10	$5.03	$5.03	$4.80	$4.91	$4.91	85,410
2021-06-09	$4.91	$4.93	$4.79	$4.83	$4.83	133,461
2021-06-08	$5.05	$5.05	$4.91	$4.91	$4.91	132,936
2021-06-07	$4.96	$5.01	$4.90	$4.99	$4.99	147,663
2021-06-04	$4.75	$4.94	$4.75	$4.91	$4.91	148,907
2021-06-03	$4.74	$4.84	$4.74	$4.76	$4.76	76,325
2021-06-02	$4.90	$4.90	$4.70	$4.75	$4.75	96,226
2021-06-01	$4.60	$4.83	$4.60	$4.72	$4.72	606,863
2021-05-28	$4.70	$4.75	$4.52	$4.60	$4.60	612,604
2021-05-27	$4.55	$4.79	$4.55	$4.68	$4.68	326,934
2021-05-26	$4.49	$4.70	$4.40	$4.47	$4.47	224,005
2021-05-25	$4.68	$4.68	$4.47	$4.52	$4.52	224,941
2021-05-24	$4.59	$4.79	$4.52	$4.62	$4.62	191,458
2021-05-21	$4.90	$4.90	$4.61	$4.62	$4.62	116,034
2021-05-20	$4.80	$4.80	$4.69	$4.73	$4.73	143,880
2021-05-19	$4.73	$4.80	$4.63	$4.75	$4.75	150,433
2021-05-18	$4.82	$4.96	$4.73	$4.73	$4.73	207,135
2021-05-17	$4.77	$4.85	$4.74	$4.74	$4.74	408,044
2021-05-14	$4.80	$4.80	$4.59	$4.77	$4.77	308,316
2021-05-13	$4.56	$4.62	$4.41	$4.52	$4.52	139,795
2021-05-12	$4.67	$4.76	$4.52	$4.54	$4.54	114,697
2021-05-11	$4.35	$4.69	$4.35	$4.68	$4.68	189,524
2021-05-10	$4.72	$4.80	$4.54	$4.66	$4.66	538,796
2021-05-07	$4.55	$4.75	$4.55	$4.70	$4.70	260,573
2021-05-06	$4.60	$4.70	$4.40	$4.48	$4.48	385,197
2021-05-05	$4.54	$4.67	$4.37	$4.59	$4.59	286,879
2021-05-04	$4.48	$4.61	$4.24	$4.37	$4.37	490,206
2021-05-03	$4.57	$4.78	$4.39	$4.50	$4.50	805,529
2021-04-30	$4.50	$4.60	$4.30	$4.39	$4.39	429,502
2021-04-29	$4.42	$4.59	$4.41	$4.55	$4.55	417,632
2021-04-28	$4.10	$4.35	$4.04	$4.32	$4.32	232,745
2021-04-27	$4.06	$4.09	$4.02	$4.02	$4.02	42,378
2021-04-26	$4.02	$4.15	$4.02	$4.07	$4.07	136,861
2021-04-23	$4.04	$4.12	$4.04	$4.08	$4.08	29,353
2021-04-22	$4.16	$4.31	$4.05	$4.08	$4.08	65,713
2021-04-21	$4.05	$4.25	$4.02	$4.15	$4.15	176,969
2021-04-20	$4.15	$4.19	$4.02	$4.05	$4.05	81,909
2021-04-19	$4.06	$4.16	$4.06	$4.12	$4.12	163,414
2021-04-16	$4.04	$4.08	$4.02	$4.07	$4.07	196,990
2021-04-15	$4.24	$4.33	$4.03	$4.04	$4.04	130,475
2021-04-14	$4.13	$4.24	$4.13	$4.16	$4.16	103,832
2021-04-13	$4.20	$4.25	$4.13	$4.24	$4.24	80,928
2021-04-12	$4.35	$4.35	$4.13	$4.23	$4.23	201,704
2021-04-09	$4.35	$4.35	$4.24	$4.33	$4.33	84,317
2021-04-08	$4.46	$4.46	$4.20	$4.31	$4.31	82,436
2021-04-07	$4.37	$4.38	$4.18	$4.20	$4.20	244,156
2021-04-06	$4.55	$4.55	$4.41	$4.41	$4.41	81,382
2021-04-05	$4.36	$4.50	$4.28	$4.49	$4.49	201,556
2021-04-01	$4.39	$4.39	$4.24	$4.33	$4.33	111,304
2021-03-31	$4.19	$4.40	$4.19	$4.34	$4.34	81,857
2021-03-30	$4.21	$4.22	$4.13	$4.19	$4.19	76,164
2021-03-29	$4.43	$4.43	$4.17	$4.23	$4.23	108,986
2021-03-26	$4.17	$4.26	$4.13	$4.25	$4.25	142,236
2021-03-25	$4.25	$4.30	$4.08	$4.16	$4.16	212,587
2021-03-24	$4.30	$4.49	$4.25	$4.25	$4.25	110,029
2021-03-23	$4.46	$4.48	$4.20	$4.27	$4.27	253,595
2021-03-22	$4.45	$4.53	$4.31	$4.46	$4.46	601,849
2021-03-19	$4.49	$4.49	$4.08	$4.34	$4.34	1,339,783
2021-03-18	$4.63	$4.67	$4.42	$4.46	$4.46	460,824
2021-03-17	$4.50	$4.63	$4.31	$4.62	$4.62	187,199
2021-03-16	$4.42	$4.55	$4.26	$4.37	$4.37	1,391,992
2021-03-15	$4.24	$4.39	$4.16	$4.22	$4.22	914,261
2021-03-12	$4.00	$4.17	$4.00	$4.16	$4.16	286,257
2021-03-11	$4.00	$4.08	$4.00	$4.07	$4.07	90,377
2021-03-10	$3.97	$4.10	$3.96	$4.02	$4.02	66,865
2021-03-09	$3.92	$4.02	$3.89	$4.00	$4.00	83,381
2021-03-08	$4.14	$4.14	$3.89	$3.92	$3.92	167,520
2021-03-05	$4.00	$4.00	$3.79	$3.91	$3.91	264,270
2021-03-04	$4.08	$4.12	$3.91	$3.98	$3.98	87,291
2021-03-03	$4.13	$4.20	$4.02	$4.02	$4.02	253,018
2021-03-02	$4.05	$4.07	$3.77	$4.04	$4.04	202,145
2021-03-01	$3.96	$4.16	$3.90	$3.93	$3.93	148,582
2021-02-26	$4.04	$4.05	$3.84	$3.87	$3.87	322,334
2021-02-25	$4.13	$4.20	$4.02	$4.10	$4.10	107,907
2021-02-24	$4.10	$4.11	$4.03	$4.10	$4.10	107,907
2021-02-23	$4.11	$4.25	$3.95	$4.06	$4.06	342,832
2021-02-22	$4.03	$4.26	$3.95	$4.11	$4.11	360,523
2021-02-19	$4.06	$4.12	$4.00	$4.00	$4.00	343,062
2021-02-18	$4.05	$4.20	$3.93	$4.05	$4.05	452,565
2021-02-17	$4.21	$4.21	$4.00	$4.05	$4.05	452,565
2021-02-16	$3.91	$4.18	$3.91	$4.12	$4.12	498,675
2021-02-12	$3.88	$3.95	$3.83	$3.87	$3.87	127,463
2021-02-11	$3.82	$3.99	$3.80	$3.89	$3.89	502,593
2021-02-10	$3.93	$3.99	$3.80	$3.84	$3.84	360,730
2021-02-09	$3.80	$3.94	$3.75	$3.84	$3.84	360,730
2021-02-08	$3.80	$3.80	$3.67	$3.75	$3.75	257,182
2021-02-05	$3.64	$3.77	$3.64	$3.67	$3.67	150,165
2021-02-04	$3.73	$3.83	$3.62	$3.64	$3.64	160,388
2021-02-03	$3.64	$3.80	$3.64	$3.73	$3.73	133,555
2021-02-02	$3.80	$3.80	$3.60	$3.60	$3.60	161,700
2021-02-01	$3.47	$3.72	$3.46	$3.72	$3.72	640,887
2021-01-29	$3.40	$3.47	$3.37	$3.41	$3.41	245,532
2021-01-28	$3.37	$3.46	$3.37	$3.40	$3.40	104,887
2021-01-27	$3.36	$3.53	$3.36	$3.41	$3.41	55,178
2021-01-26	$3.80	$3.80	$3.55	$3.57	$3.57	121,212
2021-01-25	$3.42	$3.64	$3.37	$3.60	$3.60	881,579
2021-01-22	$3.44	$3.58	$3.37	$3.37	$3.37	169,106
2021-01-21	$3.49	$3.50	$3.41	$3.42	$3.42	125,506
2021-01-20	$3.48	$3.53	$3.44	$3.46	$3.46	201,793
2021-01-19	$3.60	$3.60	$3.37	$3.45	$3.45	93,556
2021-01-15	$3.61	$3.61	$3.44	$3.46	$3.46	699,861
2021-01-14	$3.60	$3.68	$3.55	$3.61	$3.61	73,280
2021-01-13	$3.59	$3.81	$3.52	$3.57	$3.57	242,134
2021-01-12	$3.66	$3.68	$3.56	$3.58	$3.58	82,044
2021-01-11	$3.70	$3.71	$3.51	$3.65	$3.65	126,291
2021-01-08	$3.77	$3.90	$3.64	$3.67	$3.67	215,523
2021-01-07	$3.88	$3.89	$3.76	$3.77	$3.77	95,538
2021-01-06	$4.14	$4.14	$3.85	$3.87	$3.87	71,032
2021-01-05	$3.80	$3.95	$3.76	$3.92	$3.92	274,352
2021-01-04	$3.90	$3.90	$3.70	$3.76	$3.76	135,970
2020-12-31	$3.68	$3.88	$3.68	$3.87	$3.87	72,970
2020-12-30	$3.77	$3.80	$3.75	$3.79	$3.79	94,267
2020-12-29	$3.77	$3.77	$3.72	$3.77	$3.77	186,622
2020-12-28	$3.75	$3.80	$3.74	$3.78	$3.78	191,969
2020-12-24	$3.69	$3.71	$3.66	$3.71	$3.71	43,365
2020-12-23	$3.80	$3.80	$3.67	$3.69	$3.69	121,337
2020-12-22	$3.63	$3.69	$3.63	$3.69	$3.69	125,081
2020-12-21	$3.60	$3.71	$3.55	$3.61	$3.61	110,332
2020-12-18	$3.75	$3.75	$3.60	$3.63	$3.63	171,904
2020-12-17	$3.76	$3.96	$3.65	$3.73	$3.73	91,432
2020-12-16	$3.80	$3.80	$3.69	$3.70	$3.70	91,776
2020-12-15	$3.68	$3.87	$3.63	$3.77	$3.77	169,852
2020-12-14	$3.60	$3.78	$3.55	$3.61	$3.61	364,562
2020-12-11	$3.50	$3.66	$3.40	$3.46	$3.46	152,486
2020-12-10	$3.42	$3.56	$3.42	$3.47	$3.47	279,181
2020-12-09	$3.62	$3.64	$3.40	$3.41	$3.41	217,255
2020-12-08	$3.53	$3.64	$3.52	$3.58	$3.58	800,033
2020-12-07	$3.38	$3.56	$3.38	$3.42	$3.42	789,770
2020-12-04	$3.23	$3.37	$3.20	$3.33	$3.33	432,679
2020-12-03	$3.17	$3.20	$3.16	$3.19	$3.19	154,418
2020-12-02	$3.15	$3.17	$3.11	$3.17	$3.17	60,198
2020-12-01	$3.11	$3.14	$3.10	$3.13	$3.13	74,148
2020-11-30	$3.22	$3.22	$3.06	$3.08	$3.08	128,090
2020-11-27	$3.36	$3.36	$3.12	$3.13	$3.13	74,108
2020-11-25	$3.10	$3.25	$3.08	$3.19	$3.19	166,576
2020-11-24	$3.06	$3.10	$3.05	$3.09	$3.09	122,794
2020-11-23	$3.07	$3.15	$3.03	$3.06	$3.06	350,146
2020-11-20	$3.10	$3.11	$3.05	$3.06	$3.06	131,020
2020-11-19	$3.06	$3.09	$3.05	$3.08	$3.08	25,074
2020-11-18	$3.08	$3.10	$3.06	$3.08	$3.08	32,173
2020-11-17	$3.08	$3.09	$3.06	$3.07	$3.07	65,191
2020-11-16	$3.15	$3.20	$3.06	$3.08	$3.08	165,223
2020-11-13	$3.26	$3.26	$3.12	$3.19	$3.19	56,551
2020-11-12	$3.25	$3.30	$3.15	$3.16	$3.16	155,312
2020-11-11	$3.21	$3.28	$3.21	$3.25	$3.25	209,850
2020-11-10	$3.19	$3.23	$3.17	$3.22	$3.22	47,793
2020-11-09	$3.39	$3.39	$3.15	$3.17	$3.17	55,276
2020-11-06	$3.14	$3.20	$3.13	$3.17	$3.17	57,164
2020-11-05	$3.12	$3.14	$3.09	$3.14	$3.14	67,850
2020-11-04	$3.11	$3.11	$3.07	$3.10	$3.10	42,955
2020-11-03	$3.11	$3.14	$3.11	$3.12	$3.12	148,072
2020-11-02	$2.98	$3.09	$2.98	$3.06	$3.06	57,580
2020-10-30	$3.06	$3.06	$3.01	$3.01	$3.01	36,363
2020-10-29	$3.01	$3.06	$2.98	$3.06	$3.06	118,785
2020-10-28	$3.08	$3.18	$3.01	$3.02	$3.02	112,340
2020-10-27	$3.07	$3.10	$3.05	$3.09	$3.09	98,102
2020-10-26	$3.05	$3.18	$3.04	$3.07	$3.07	290,195
2020-10-23	$3.03	$3.07	$3.03	$3.04	$3.04	61,706
2020-10-22	$3.05	$3.06	$3.04	$3.05	$3.05	44,942
2020-10-21	$3.08	$3.11	$3.02	$3.04	$3.04	100,426
2020-10-20	$3.02	$3.08	$3.02	$3.07	$3.07	45,886
2020-10-19	$3.02	$3.18	$3.01	$3.02	$3.02	61,717
2020-10-16	$2.98	$3.02	$2.98	$3.01	$3.01	95,676
2020-10-15	$3.00	$3.01	$2.97	$2.99	$2.99	65,957
2020-10-14	$3.23	$3.23	$3.00	$3.04	$3.04	71,858
2020-10-13	$3.18	$3.18	$3.03	$3.07	$3.07	75,068
2020-10-12	$3.11	$3.22	$3.09	$3.22	$3.22	86,551
2020-10-09	$3.25	$3.25	$3.19	$3.19	$3.19	44,403
2020-10-08	$3.15	$3.25	$3.11	$3.24	$3.24	121,972
2020-10-07	$3.04	$3.15	$3.02	$3.13	$3.13	71,429
2020-10-06	$3.11	$3.11	$3.02	$3.03	$3.03	38,564
2020-10-05	$3.07	$3.08	$3.05	$3.07	$3.07	96,526
2020-10-02	$2.98	$3.10	$2.98	$3.06	$3.06	36,429
2020-10-01	$3.15	$3.15	$3.04	$3.04	$3.04	149,294
2020-09-30	$3.25	$3.25	$3.06	$3.09	$3.09	56,990
2020-09-29	$3.10	$3.10	$3.07	$3.08	$3.08	116,231
2020-09-28	$3.10	$3.15	$3.07	$3.08	$3.08	92,895
2020-09-25	$3.18	$3.20	$3.08	$3.11	$3.11	363,162
2020-09-24	$3.22	$3.25	$3.20	$3.21	$3.21	47,713
2020-09-23	$3.23	$3.24	$3.22	$3.23	$3.23	89,603
2020-09-22	$3.30	$3.30	$3.22	$3.23	$3.23	64,076
2020-09-21	$3.29	$3.29	$3.21	$3.27	$3.27	65,460
2020-09-18	$3.32	$3.32	$3.28	$3.30	$3.30	44,743
2020-09-17	$3.29	$3.33	$3.28	$3.30	$3.30	42,845
2020-09-16	$3.31	$3.32	$3.27	$3.28	$3.28	145,228
2020-09-15	$3.33	$3.33	$3.29	$3.30	$3.30	20,460
2020-09-14	$3.25	$3.32	$3.25	$3.30	$3.30	86,155
2020-09-11	$3.27	$3.28	$3.25	$3.28	$3.28	19,578
2020-09-10	$3.33	$3.33	$3.26	$3.26	$3.26	43,372
2020-09-09	$3.37	$3.37	$3.29	$3.32	$3.32	19,279
2020-09-08	$3.11	$3.44	$3.11	$3.27	$3.27	65,043
2020-09-04	$3.43	$3.43	$3.29	$3.32	$3.32	66,646
2020-09-03	$3.49	$3.49	$3.37	$3.37	$3.37	59,344
2020-09-02	$3.44	$3.62	$3.44	$3.49	$3.49	28,085
2020-09-01	$3.55	$3.56	$3.53	$3.54	$3.54	44,976
2020-08-31	$3.44	$3.64	$3.44	$3.59	$3.59	28,767
2020-08-28	$3.56	$3.61	$3.55	$3.61	$3.61	32,787
2020-08-27	$3.54	$3.57	$3.53	$3.53	$3.53	13,844
2020-08-26	$3.58	$3.58	$3.52	$3.52	$3.52	27,649
2020-08-25	$3.62	$3.62	$3.51	$3.57	$3.57	65,645
2020-08-24	$3.62	$3.62	$3.37	$3.51	$3.51	36,106
2020-08-21	$3.49	$3.51	$3.48	$3.49	$3.49	94,293
2020-08-20	$3.52	$3.54	$3.50	$3.52	$3.52	20,914
2020-08-19	$3.58	$3.59	$3.53	$3.53	$3.53	40,854
2020-08-18	$3.51	$3.56	$3.50	$3.53	$3.53	49,637
2020-08-17	$3.55	$3.56	$3.53	$3.53	$3.53	7,600
2020-08-14	$3.59	$3.59	$3.50	$3.51	$3.51	29,507
2020-08-13	$3.59	$3.59	$3.57	$3.57	$3.57	17,620
2020-08-12	$3.57	$3.60	$3.56	$3.57	$3.57	27,277
2020-08-11	$3.60	$3.60	$3.55	$3.56	$3.56	31,278
2020-08-10	$3.52	$3.61	$3.52	$3.54	$3.54	20,194
2020-08-07	$3.60	$3.60	$3.52	$3.54	$3.54	147,580
2020-08-06	$3.65	$3.66	$3.55	$3.60	$3.60	95,839
2020-08-05	$3.62	$3.75	$3.62	$3.65	$3.65	27,267
2020-08-04	$3.70	$3.74	$3.66	$3.66	$3.66	28,751
2020-08-03	$3.57	$3.89	$3.57	$3.87	$3.87	15,145
2020-07-31	$3.71	$3.72	$3.65	$3.68	$3.68	68,780
2020-07-30	$3.76	$3.76	$3.60	$3.71	$3.71	103,564
2020-07-29	$3.94	$3.95	$3.69	$3.72	$3.72	87,796
2020-07-28	$3.94	$3.95	$3.88	$3.91	$3.91	74,224
2020-07-27	$3.92	$3.93	$3.88	$3.90	$3.90	60,904
2020-07-24	$4.00	$4.02	$3.92	$3.92	$3.92	122,813
2020-07-23	$4.00	$4.00	$3.90	$3.98	$3.98	168,623
2020-07-22	$3.82	$3.93	$3.80	$3.89	$3.89	103,791
2020-07-21	$3.76	$3.81	$3.76	$3.79	$3.79	84,923
2020-07-20	$3.99	$3.99	$3.74	$3.78	$3.78	108,730
2020-07-17	$4.00	$4.00	$3.75	$3.77	$3.77	63,600
2020-07-16	$3.80	$3.80	$3.65	$3.76	$3.76	81,400
2020-07-15	$3.66	$3.80	$3.66	$3.78	$3.78	100,300
2020-07-14	$3.60	$3.64	$3.59	$3.64	$3.64	28,800
2020-07-13	$3.65	$3.68	$3.61	$3.61	$3.61	79,300
2020-07-10	$3.61	$3.63	$3.60	$3.60	$3.60	17,600
2020-07-09	$3.65	$3.71	$3.63	$3.63	$3.63	64,600
2020-07-08	$3.68	$3.70	$3.66	$3.66	$3.66	47,600
2020-07-07	$3.68	$3.68	$3.61	$3.65	$3.65	29,300
2020-07-06	$3.64	$3.70	$3.63	$3.67	$3.67	130,000
2020-07-02	$3.48	$3.56	$3.44	$3.53	$3.53	70,400
2020-07-01	$3.39	$3.56	$3.35	$3.44	$3.44	19,800
2020-06-30	$3.36	$3.38	$3.29	$3.38	$3.38	42,900
2020-06-29	$3.30	$3.32	$3.28	$3.30	$3.30	153,956
2020-06-26	$3.32	$3.33	$3.29	$3.30	$3.30	83,110
2020-06-25	$3.41	$3.41	$3.32	$3.35	$3.35	32,738
2020-06-24	$3.35	$3.40	$3.32	$3.40	$3.40	37,789
2020-06-23	$3.41	$3.41	$3.36	$3.37	$3.37	95,782
2020-06-22	$3.43	$3.45	$3.39	$3.43	$3.43	157,289
2020-06-19	$3.49	$3.49	$3.41	$3.44	$3.44	77,278
2020-06-18	$3.47	$3.47	$3.42	$3.43	$3.43	42,260
2020-06-17	$3.55	$3.55	$3.47	$3.48	$3.48	26,191
2020-06-16	$3.45	$3.62	$3.45	$3.54	$3.54	19,405
2020-06-15	$3.50	$3.58	$3.47	$3.53	$3.53	30,941
2020-06-12	$3.64	$3.64	$3.57	$3.57	$3.57	31,982
2020-06-11	$3.60	$3.63	$3.51	$3.51	$3.51	51,262
2020-06-10	$3.60	$3.67	$3.60	$3.66	$3.66	26,055
2020-06-09	$3.77	$3.77	$3.60	$3.64	$3.64	14,789
2020-06-08	$3.70	$3.70	$3.60	$3.66	$3.66	52,622
2020-06-05	$3.66	$3.66	$3.54	$3.57	$3.57	178,431
2020-06-04	$3.78	$3.78	$3.59	$3.65	$3.65	92,737
2020-06-03	$3.77	$3.77	$3.65	$3.65	$3.65	153,564
2020-06-02	$3.75	$3.77	$3.62	$3.76	$3.76	157,090
2020-06-01	$3.72	$3.72	$3.70	$3.72	$3.72	105,953
2020-05-29	$3.70	$3.71	$3.68	$3.71	$3.71	49,230
2020-05-28	$3.63	$3.71	$3.63	$3.70	$3.70	54,581
2020-05-27	$3.67	$3.75	$3.56	$3.62	$3.62	108,450
2020-05-26	$3.65	$3.73	$3.53	$3.69	$3.69	191,276
2020-05-22	$3.51	$3.55	$3.51	$3.53	$3.53	10,331
2020-05-21	$3.67	$3.67	$3.54	$3.57	$3.57	20,730
2020-05-20	$3.60	$3.61	$3.57	$3.57	$3.57	93,287
2020-05-19	$3.49	$3.53	$3.47	$3.51	$3.51	28,292
2020-05-18	$3.71	$3.71	$3.47	$3.49	$3.49	30,328
2020-05-15	$3.44	$3.48	$3.40	$3.45	$3.45	160,503
2020-05-14	$3.35	$3.45	$3.33	$3.41	$3.41	45,399
2020-05-13	$3.57	$3.57	$3.39	$3.39	$3.39	120,465
2020-05-12	$3.61	$3.61	$3.53	$3.55	$3.55	75,513
2020-05-11	$3.67	$3.68	$3.50	$3.61	$3.61	62,160
2020-05-08	$3.64	$3.69	$3.61	$3.66	$3.66	43,966
2020-05-07	$3.74	$3.74	$3.61	$3.63	$3.63	94,537
2020-05-06	$3.70	$3.78	$3.69	$3.70	$3.70	106,876
2020-05-05	$3.63	$3.75	$3.63	$3.70	$3.70	270,690
2020-05-04	$3.67	$3.67	$3.42	$3.60	$3.60	215,212
2020-05-01	$3.49	$3.49	$3.41	$3.47	$3.47	76,850
2020-04-30	$3.74	$3.74	$3.50	$3.54	$3.54	113,940
2020-04-29	$3.43	$3.65	$3.43	$3.55	$3.55	62,097
2020-04-28	$3.60	$3.61	$3.48	$3.48	$3.48	44,278
2020-04-27	$3.54	$3.56	$3.52	$3.55	$3.55	52,431
2020-04-24	$3.58	$3.58	$3.52	$3.54	$3.54	63,484
2020-04-23	$3.55	$3.58	$3.53	$3.55	$3.55	65,306
2020-04-22	$3.30	$3.54	$3.30	$3.53	$3.53	124,191
2020-04-21	$3.27	$3.48	$3.27	$3.40	$3.40	80,983
2020-04-20	$3.50	$3.53	$3.46	$3.51	$3.51	88,856
2020-04-17	$3.41	$3.58	$3.41	$3.54	$3.54	279,832
2020-04-16	$3.51	$3.55	$3.49	$3.55	$3.55	310,482
2020-04-15	$3.45	$3.54	$3.43	$3.50	$3.50	102,493
2020-04-14	$3.24	$3.54	$3.22	$3.54	$3.54	317,398
2020-04-13	$3.10	$3.20	$3.07	$3.13	$3.13	47,986
2020-04-09	$3.16	$3.20	$3.05	$3.08	$3.08	96,659
2020-04-08	$3.17	$3.26	$3.09	$3.09	$3.09	65,937
2020-04-07	$2.94	$3.28	$2.94	$3.12	$3.12	503,282
2020-04-06	$2.81	$2.84	$2.75	$2.78	$2.78	160,299
2020-04-03	$2.76	$2.76	$2.70	$2.76	$2.76	70,343
2020-04-02	$2.70	$2.72	$2.64	$2.70	$2.70	60,711
2020-04-01	$2.74	$2.74	$2.66	$2.70	$2.70	331,378
2020-03-31	$2.77	$2.78	$2.71	$2.76	$2.76	75,172
2020-03-30	$2.73	$2.77	$2.70	$2.73	$2.73	88,880
2020-03-27	$2.48	$2.68	$2.48	$2.66	$2.66	157,002
2020-03-26	$2.69	$2.85	$2.62	$2.65	$2.65	193,832
2020-03-25	$2.47	$2.66	$2.39	$2.65	$2.65	128,642
2020-03-24	$2.26	$2.67	$2.26	$2.37	$2.37	350,463
2020-03-23	$2.31	$2.31	$2.17	$2.19	$2.19	91,880
2020-03-20	$2.30	$2.34	$2.27	$2.30	$2.30	26,072
2020-03-19	$2.26	$2.33	$2.25	$2.27	$2.27	132,839
2020-03-18	$2.28	$2.37	$2.22	$2.27	$2.27	106,707
2020-03-17	$2.38	$2.41	$2.31	$2.38	$2.38	55,950
2020-03-16	$2.36	$2.44	$2.25	$2.38	$2.38	211,518
2020-03-13	$2.46	$2.46	$2.35	$2.45	$2.45	84,832
2020-03-12	$2.50	$2.50	$2.38	$2.41	$2.41	131,479
2020-03-11	$2.62	$2.62	$2.51	$2.55	$2.55	186,988
2020-03-10	$2.56	$2.60	$2.55	$2.55	$2.55	117,227
2020-03-09	$2.76	$2.76	$2.59	$2.59	$2.59	166,121
2020-03-06	$2.69	$2.78	$2.69	$2.76	$2.76	20,027
2020-03-05	$2.75	$2.77	$2.71	$2.77	$2.77	88,178
2020-03-04	$2.96	$2.96	$2.74	$2.75	$2.75	276,180
2020-03-03	$2.91	$2.91	$2.80	$2.81	$2.81	57,659
2020-03-02	$2.85	$2.93	$2.84	$2.90	$2.90	45,722
2020-02-28	$2.89	$2.89	$2.75	$2.85	$2.85	121,567
2020-02-27	$2.85	$2.90	$2.83	$2.89	$2.89	72,657
2020-02-26	$2.82	$2.97	$2.82	$2.85	$2.85	350,761
2020-02-25	$2.87	$2.95	$2.87	$2.92	$2.92	46,500
2020-02-24	$2.98	$2.98	$2.95	$2.95	$2.95	17,776
2020-02-21	$2.90	$3.00	$2.90	$2.99	$2.99	39,668
2020-02-20	$2.95	$2.98	$2.94	$2.95	$2.95	35,770
2020-02-19	$2.90	$2.98	$2.90	$2.95	$2.95	72,544
2020-02-18	$2.92	$3.01	$2.92	$2.95	$2.95	185,074
2020-02-14	$3.02	$3.03	$3.01	$3.01	$3.01	32,299
2020-02-13	$3.03	$3.04	$3.01	$3.02	$3.02	24,325
2020-02-12	$3.03	$3.06	$3.01	$3.01	$3.01	99,310
2020-02-11	$3.01	$3.06	$3.01	$3.03	$3.03	132,316
2020-02-10	$2.99	$3.08	$2.98	$2.99	$2.99	74,218
2020-02-07	$3.00	$3.02	$2.99	$3.01	$3.01	25,252
2020-02-06	$3.02	$3.03	$3.00	$3.03	$3.03	102,021
2020-02-05	$3.00	$3.03	$2.96	$3.00	$3.00	100,550
2020-02-04	$2.99	$3.03	$2.99	$3.00	$3.00	94,015
2020-02-03	$2.93	$2.99	$2.89	$2.99	$2.99	199,351
2020-01-31	$2.97	$2.98	$2.90	$2.92	$2.92	160,156
2020-01-30	$3.00	$3.02	$2.95	$2.97	$2.97	58,619
2020-01-29	$3.00	$3.01	$2.98	$2.99	$2.99	68,668
2020-01-28	$3.00	$3.06	$3.00	$3.01	$3.01	98,909
2020-01-27	$3.03	$3.10	$3.02	$3.03	$3.03	88,386
2020-01-24	$3.05	$3.12	$3.05	$3.09	$3.09	291,255
2020-01-23	$3.00	$3.05	$2.96	$3.05	$3.05	65,031
2020-01-22	$3.06	$3.06	$3.02	$3.02	$3.02	82,893
2020-01-21	$2.99	$3.10	$2.99	$3.06	$3.06	30,804
2020-01-17	$3.10	$3.11	$3.09	$3.10	$3.10	34,371
2020-01-16	$3.13	$3.13	$3.10	$3.11	$3.11	8,463
2020-01-15	$3.14	$3.14	$3.06	$3.08	$3.08	35,451
2020-01-14	$3.12	$3.13	$3.11	$3.11	$3.11	25,827
2020-01-13	$3.09	$3.09	$3.06	$3.09	$3.09	18,150
2020-01-10	$3.05	$3.08	$3.04	$3.05	$3.05	92,025
2020-01-09	$3.09	$3.10	$3.04	$3.06	$3.06	41,697
2020-01-08	$3.10	$3.11	$3.05	$3.09	$3.09	63,361
2020-01-07	$3.10	$3.12	$3.10	$3.10	$3.10	37,476
2020-01-06	$3.17	$3.17	$3.13	$3.14	$3.14	12,942
2020-01-03	$3.10	$3.18	$3.10	$3.14	$3.14	29,743
2020-01-02	$3.18	$3.19	$3.13	$3.16	$3.16	40,680
2019-12-31	$3.13	$3.15	$3.13	$3.15	$3.15	28,239
2019-12-30	$3.18	$3.18	$3.12	$3.14	$3.14	38,881
2019-12-27	$3.13	$3.15	$3.12	$3.15	$3.15	113,399
2019-12-26	$3.10	$3.15	$3.10	$3.12	$3.12	8,025
2019-12-24	$3.13	$3.13	$3.12	$3.12	$3.12	27,814
2019-12-23	$3.08	$3.13	$3.08	$3.10	$3.10	24,993
2019-12-20	$3.15	$3.16	$3.12	$3.12	$3.12	32,199
2019-12-19	$3.14	$3.17	$3.10	$3.15	$3.15	59,033
2019-12-18	$3.18	$3.19	$3.15	$3.15	$3.15	16,342
2019-12-17	$3.17	$3.18	$3.12	$3.13	$3.13	33,995
2019-12-16	$3.25	$3.25	$3.15	$3.18	$3.18	74,442
2019-12-13	$3.26	$3.28	$3.21	$3.23	$3.23	51,340
2019-12-12	$3.32	$3.42	$3.26	$3.26	$3.26	103,239
2019-12-11	$3.25	$3.33	$3.25	$3.33	$3.33	106,042
2019-12-10	$3.12	$3.22	$3.12	$3.21	$3.21	81,607
2019-12-09	$3.20	$3.20	$3.13	$3.15	$3.15	25,805
2019-12-06	$3.16	$3.16	$3.13	$3.14	$3.14	30,234
2019-12-05	$3.13	$3.15	$3.13	$3.13	$3.13	13,121
2019-12-04	$3.08	$3.16	$3.08	$3.13	$3.13	45,603
2019-12-03	$3.11	$3.13	$3.10	$3.11	$3.11	68,313
2019-12-02	$3.20	$3.20	$3.11	$3.14	$3.14	48,605
2019-11-29	$3.17	$3.18	$3.17	$3.18	$3.18	2,380
2019-11-27	$3.20	$3.21	$3.17	$3.17	$3.17	12,090
2019-11-26	$3.28	$3.28	$3.18	$3.20	$3.20	75,109
2019-11-25	$3.24	$3.28	$3.20	$3.28	$3.28	24,391
2019-11-22	$3.31	$3.31	$3.20	$3.21	$3.21	38,653
2019-11-21	$3.27	$3.27	$3.22	$3.24	$3.24	13,280
2019-11-20	$3.20	$3.27	$3.18	$3.25	$3.25	33,955
2019-11-19	$3.20	$3.21	$3.19	$3.20	$3.20	11,578
2019-11-18	$3.18	$3.20	$3.17	$3.17	$3.17	11,260
2019-11-15	$3.17	$3.20	$3.17	$3.19	$3.19	36,481
2019-11-14	$3.14	$3.15	$3.14	$3.15	$3.15	6,050
2019-11-13	$3.12	$3.18	$3.12	$3.15	$3.15	4,446
2019-11-12	$3.13	$3.16	$3.11	$3.14	$3.14	18,793
2019-11-11	$3.12	$3.15	$3.11	$3.11	$3.11	7,754
2019-11-08	$3.11	$3.15	$3.10	$3.15	$3.15	39,055
2019-11-07	$3.15	$3.16	$3.13	$3.15	$3.15	43,500
2019-11-06	$2.96	$3.14	$2.96	$3.14	$3.14	50,916
2019-11-05	$3.02	$3.07	$3.01	$3.03	$3.03	57,011
2019-11-04	$3.08	$3.08	$3.03	$3.03	$3.03	21,464
2019-11-01	$2.88	$3.04	$2.88	$3.02	$3.02	42,671
2019-10-31	$2.95	$3.00	$2.87	$2.93	$2.93	110,252
2019-10-30	$2.99	$3.08	$2.97	$2.98	$2.98	85,598
2019-10-29	$3.07	$3.07	$3.01	$3.02	$3.02	64,403
2019-10-28	$3.04	$3.13	$3.04	$3.07	$3.07	60,083
2019-10-25	$3.10	$3.12	$3.08	$3.11	$3.11	53,527
2019-10-24	$3.11	$3.13	$3.10	$3.11	$3.11	18,455
2019-10-23	$3.13	$3.13	$3.10	$3.11	$3.11	17,661
2019-10-22	$3.14	$3.18	$3.12	$3.12	$3.12	18,872
2019-10-21	$3.17	$3.20	$3.13	$3.14	$3.14	86,546
2019-10-18	$3.24	$3.24	$3.15	$3.15	$3.15	31,590
2019-10-17	$3.22	$3.25	$3.22	$3.23	$3.23	33,069
2019-10-16	$3.21	$3.25	$3.21	$3.24	$3.24	12,950
2019-10-15	$3.10	$3.24	$3.10	$3.24	$3.24	30,471
2019-10-14	$3.24	$3.24	$3.16	$3.18	$3.18	5,950
2019-10-11	$3.22	$3.23	$3.20	$3.20	$3.20	35,714
2019-10-10	$3.17	$3.19	$3.15	$3.18	$3.18	24,290
2019-10-09	$3.17	$3.18	$3.16	$3.17	$3.17	14,082
2019-10-08	$3.17	$3.18	$3.16	$3.18	$3.18	27,491
2019-10-07	$3.14	$3.18	$3.14	$3.17	$3.17	23,197
2019-10-04	$3.21	$3.21	$3.14	$3.16	$3.16	15,174
2019-10-03	$3.20	$3.22	$3.17	$3.18	$3.18	20,060
2019-10-02	$3.25	$3.25	$3.18	$3.20	$3.20	37,678
2019-10-01	$3.23	$3.26	$3.21	$3.25	$3.25	175,993
2019-09-30	$3.21	$3.26	$3.15	$3.24	$3.24	71,819
2019-09-27	$3.15	$3.21	$3.15	$3.20	$3.20	35,301
2019-09-26	$3.16	$3.16	$3.14	$3.16	$3.16	4,885
2019-09-25	$3.16	$3.16	$3.15	$3.16	$3.16	17,515
2019-09-24	$3.16	$3.18	$3.15	$3.16	$3.16	40,749
2019-09-23	$3.16	$3.20	$3.15	$3.16	$3.16	40,360
2019-09-20	$3.19	$3.20	$3.17	$3.18	$3.18	3,777
2019-09-19	$3.17	$3.18	$3.16	$3.16	$3.16	12,133
2019-09-18	$3.20	$3.20	$3.15	$3.16	$3.16	49,820
2019-09-17	$3.18	$3.18	$3.17	$3.17	$3.17	19,128
2019-09-16	$3.20	$3.21	$3.16	$3.16	$3.16	38,327
2019-09-13	$3.19	$3.20	$3.17	$3.19	$3.19	72,777
2019-09-12	$3.21	$3.24	$3.19	$3.19	$3.19	23,284
2019-09-11	$3.25	$3.31	$3.19	$3.22	$3.22	31,026
2019-09-10	$3.29	$3.29	$3.22	$3.23	$3.23	56,977
2019-09-09	$3.26	$3.27	$3.20	$3.22	$3.22	64,866
2019-09-06	$3.30	$3.30	$3.22	$3.26	$3.26	33,137
2019-09-05	$3.24	$3.30	$3.23	$3.23	$3.23	33,019
2019-09-04	$3.29	$3.29	$3.20	$3.23	$3.23	39,301
2019-09-03	$3.21	$3.25	$3.16	$3.22	$3.22	83,476
2019-08-30	$3.14	$3.26	$3.14	$3.20	$3.20	153,193
2019-08-29	$3.15	$3.18	$3.15	$3.16	$3.16	23,751
2019-08-28	$3.16	$3.17	$3.12	$3.16	$3.16	94,650
2019-08-27	$3.19	$3.20	$3.15	$3.18	$3.18	22,005
2019-08-26	$3.21	$3.21	$3.18	$3.18	$3.18	7,740
2019-08-23	$3.21	$3.22	$3.16	$3.19	$3.19	6,630
2019-08-22	$3.19	$3.27	$3.19	$3.25	$3.25	61,690
2019-08-21	$3.19	$3.21	$3.15	$3.17	$3.17	38,857
2019-08-20	$3.18	$3.19	$3.18	$3.19	$3.19	3,400
2019-08-19	$3.15	$3.16	$3.14	$3.15	$3.15	6,562
2019-08-16	$3.14	$3.18	$3.13	$3.15	$3.15	5,231
2019-08-15	$3.14	$3.15	$3.12	$3.15	$3.15	36,150
2019-08-14	$3.18	$3.19	$3.13	$3.15	$3.15	30,558
2019-08-13	$3.17	$3.20	$3.16	$3.19	$3.19	11,117
2019-08-12	$3.12	$3.19	$3.12	$3.17	$3.17	36,856
2019-08-09	$3.11	$3.19	$3.11	$3.19	$3.19	20,288
2019-08-08	$3.17	$3.20	$3.16	$3.16	$3.16	27,173
2019-08-07	$3.01	$3.15	$3.01	$3.15	$3.15	94,746
2019-08-06	$3.16	$3.20	$3.10	$3.12	$3.12	125,794
2019-08-05	$3.23	$3.45	$3.22	$3.22	$3.22	20,299
2019-08-02	$3.22	$3.23	$3.20	$3.23	$3.23	14,450
2019-08-01	$3.29	$3.30	$3.19	$3.20	$3.20	41,459
2019-07-31	$3.27	$3.30	$3.25	$3.30	$3.30	100,030
2019-07-30	$3.26	$3.27	$3.25	$3.27	$3.27	9,844
2019-07-29	$3.21	$3.29	$3.21	$3.28	$3.28	21,513
2019-07-26	$3.28	$3.30	$3.23	$3.28	$3.28	26,012
2019-07-25	$3.25	$3.34	$3.25	$3.28	$3.28	41,305
2019-07-24	$3.21	$3.25	$3.21	$3.25	$3.25	13,200
2019-07-23	$3.21	$3.26	$3.21	$3.22	$3.22	28,293
2019-07-22	$3.27	$3.30	$3.23	$3.24	$3.24	29,100
2019-07-19	$3.31	$3.34	$3.29	$3.34	$3.34	9,350
2019-07-18	$3.36	$3.37	$3.29	$3.34	$3.34	21,844
2019-07-17	$3.36	$3.45	$3.35	$3.35	$3.35	17,600
2019-07-16	$3.42	$3.45	$3.38	$3.40	$3.40	45,951
2019-07-15	$3.43	$3.43	$3.32	$3.41	$3.41	55,035
2019-07-12	$3.29	$3.43	$3.26	$3.42	$3.42	52,150
2019-07-11	$3.36	$3.36	$3.21	$3.22	$3.22	27,044
2019-07-10	$3.38	$3.40	$3.32	$3.32	$3.32	15,144
2019-07-09	$3.34	$3.37	$3.31	$3.35	$3.35	19,076
2019-07-08	$3.30	$3.39	$3.28	$3.35	$3.35	46,729
2019-07-05	$3.26	$3.32	$3.22	$3.28	$3.28	21,223
2019-07-03	$3.29	$3.30	$3.22	$3.30	$3.30	136,500
2019-07-02	$3.20	$3.21	$3.20	$3.20	$3.20	8,170
2019-07-01	$3.22	$3.29	$3.15	$3.17	$3.17	23,640
2019-06-28	$3.10	$3.21	$3.09	$3.21	$3.21	38,107
2019-06-27	$3.10	$3.10	$3.05	$3.06	$3.06	47,980
2019-06-26	$3.19	$3.19	$3.12	$3.13	$3.13	11,665
2019-06-25	$3.13	$3.18	$3.10	$3.10	$3.10	8,739
2019-06-24	$3.15	$3.24	$3.13	$3.14	$3.14	49,825
2019-06-21	$3.25	$3.25	$3.16	$3.16	$3.16	16,682
2019-06-20	$3.27	$3.31	$3.24	$3.27	$3.27	57,500
2019-06-19	$3.24	$3.27	$3.24	$3.24	$3.24	5,552
2019-06-18	$3.23	$3.24	$3.21	$3.21	$3.21	12,739
2019-06-17	$3.23	$3.23	$3.21	$3.21	$3.21	850
2019-06-14	$3.14	$3.23	$3.14	$3.22	$3.22	21,842
2019-06-13	$3.23	$3.24	$3.23	$3.24	$3.24	8,600
2019-06-12	$3.28	$3.28	$3.23	$3.23	$3.23	3,307
2019-06-11	$3.29	$3.29	$3.28	$3.29	$3.29	6,303
2019-06-10	$3.29	$3.29	$3.24	$3.25	$3.25	2,865
2019-06-07	$3.27	$3.31	$3.27	$3.30	$3.30	23,058
2019-06-06	$3.23	$3.24	$3.22	$3.22	$3.22	6,800
2019-06-05	$3.24	$3.24	$3.21	$3.23	$3.23	6,650
2019-06-04	$3.23	$3.23	$3.23	$3.23	$3.23	4,014
2019-06-03	$3.23	$3.23	$3.21	$3.23	$3.23	4,984
2019-05-31	$3.18	$3.25	$3.16	$3.24	$3.24	23,354
2019-05-30	$3.18	$3.19	$3.17	$3.18	$3.18	2,137
2019-05-29	$3.20	$3.20	$3.19	$3.20	$3.20	20,487
2019-05-28	$3.21	$3.21	$3.20	$3.20	$3.20	18,530
2019-05-24	$3.21	$3.22	$3.20	$3.20	$3.20	20,452
2019-05-23	$3.19	$3.25	$3.17	$3.18	$3.18	6,500
2019-05-22	$3.18	$3.24	$3.18	$3.24	$3.24	22,279
2019-05-21	$3.23	$3.23	$3.07	$3.17	$3.17	30,499
2019-05-20	$3.25	$3.34	$3.15	$3.25	$3.25	62,357
2019-05-17	$3.12	$3.19	$3.12	$3.17	$3.17	8,927
2019-05-16	$3.11	$3.14	$3.10	$3.11	$3.11	24,150
2019-05-15	$3.10	$3.10	$3.07	$3.09	$3.09	10,946
2019-05-14	$3.09	$3.12	$3.08	$3.10	$3.10	52,299
2019-05-13	$3.09	$3.09	$3.05	$3.07	$3.07	29,157
2019-05-10	$3.09	$3.10	$3.09	$3.10	$3.10	9,743
2019-05-09	$3.10	$3.12	$3.07	$3.12	$3.12	30,536
2019-05-08	$3.05	$3.10	$3.03	$3.10	$3.10	29,712
2019-05-07	$3.08	$3.08	$3.05	$3.06	$3.06	28,074
2019-05-06	$3.09	$3.16	$3.08	$3.11	$3.11	27,279
2019-05-03	$3.20	$3.20	$3.14	$3.15	$3.15	14,587
2019-05-02	$3.29	$3.29	$3.15	$3.16	$3.16	24,120
2019-05-01	$3.23	$3.27	$3.22	$3.27	$3.27	17,200
2019-04-30	$3.20	$3.25	$3.20	$3.25	$3.25	4,274
2019-04-29	$3.16	$3.20	$3.16	$3.17	$3.17	6,048
2019-04-26	$3.20	$3.20	$3.15	$3.17	$3.17	20,591
2019-04-25	$3.17	$3.21	$3.15	$3.21	$3.21	9,243
2019-04-24	$3.23	$3.23	$3.15	$3.16	$3.16	26,835
2019-04-23	$3.24	$3.25	$3.21	$3.22	$3.22	52,745
2019-04-22	$3.23	$3.25	$3.22	$3.24	$3.24	12,854
2019-04-18	$3.18	$3.21	$3.15	$3.21	$3.21	55,555
2019-04-17	$3.17	$3.20	$3.17	$3.19	$3.19	4,831
2019-04-16	$3.25	$3.25	$3.10	$3.17	$3.17	52,087
2019-04-15	$3.27	$3.30	$3.25	$3.25	$3.25	17,410
2019-04-12	$3.26	$3.27	$3.23	$3.26	$3.26	14,550
2019-04-11	$3.26	$3.30	$3.24	$3.25	$3.25	21,205
2019-04-10	$3.29	$3.32	$3.29	$3.30	$3.30	3,444
2019-04-09	$3.31	$3.31	$3.30	$3.30	$3.30	26,723
2019-04-08	$3.38	$3.38	$3.30	$3.30	$3.30	24,636
2019-04-05	$3.36	$3.38	$3.31	$3.31	$3.31	83,319
2019-04-04	$3.38	$3.38	$3.36	$3.37	$3.37	4,600
2019-04-03	$3.38	$3.42	$3.37	$3.37	$3.37	6,333
2019-04-02	$3.45	$3.46	$3.38	$3.38	$3.38	37,115
2019-04-01	$3.36	$3.39	$3.34	$3.39	$3.39	6,203
2019-03-29	$3.30	$3.36	$3.28	$3.35	$3.35	33,700
2019-03-28	$3.29	$3.30	$3.24	$3.30	$3.30	30,561
2019-03-27	$3.29	$3.36	$3.28	$3.28	$3.28	20,436
2019-03-26	$3.41	$3.41	$3.27	$3.27	$3.27	52,916
2019-03-25	$3.37	$3.42	$3.33	$3.34	$3.34	54,753
2019-03-22	$3.43	$3.46	$3.35	$3.35	$3.35	49,635
2019-03-21	$3.58	$3.61	$3.48	$3.48	$3.48	43,650
2019-03-20	$3.56	$3.63	$3.56	$3.63	$3.63	14,380
2019-03-19	$3.55	$3.62	$3.55	$3.58	$3.58	52,825
2019-03-18	$3.57	$3.60	$3.56	$3.56	$3.56	7,342
2019-03-15	$3.58	$3.58	$3.53	$3.55	$3.55	22,680
2019-03-14	$3.56	$3.56	$3.54	$3.56	$3.56	13,037
2019-03-13	$3.55	$3.56	$3.53	$3.53	$3.53	5,600
2019-03-12	$3.52	$3.53	$3.51	$3.51	$3.51	12,100
2019-03-11	$3.45	$3.52	$3.45	$3.50	$3.50	15,228
2019-03-08	$3.45	$3.49	$3.44	$3.48	$3.48	23,476
2019-03-07	$3.47	$3.48	$3.45	$3.47	$3.47	12,675
2019-03-06	$3.51	$3.54	$3.49	$3.49	$3.49	25,567
2019-03-05	$3.47	$3.55	$3.44	$3.53	$3.53	21,127
2019-03-04	$3.55	$3.58	$3.51	$3.51	$3.51	61,035
2019-03-01	$3.60	$3.60	$3.57	$3.59	$3.59	43,975
2019-02-28	$3.59	$3.68	$3.59	$3.61	$3.61	20,847
2019-02-27	$3.65	$3.67	$3.60	$3.61	$3.61	105,831
2019-02-26	$3.77	$3.81	$3.70	$3.72	$3.72	32,138
2019-02-25	$3.85	$3.89	$3.82	$3.83	$3.83	142,273
2019-02-22	$3.84	$3.84	$3.77	$3.82	$3.82	32,630
2019-02-21	$3.75	$3.88	$3.71	$3.84	$3.84	76,929
2019-02-20	$3.75	$3.75	$3.70	$3.75	$3.75	60,337
2019-02-19	$3.75	$3.76	$3.70	$3.74	$3.74	62,268
2019-02-15	$3.74	$3.74	$3.68	$3.72	$3.72	56,526
2019-02-14	$3.65	$3.68	$3.65	$3.68	$3.68	5,525
2019-02-13	$3.67	$3.67	$3.65	$3.65	$3.65	1,980
2019-02-12	$3.67	$3.69	$3.67	$3.69	$3.69	69,178
2019-02-11	$3.62	$3.68	$3.62	$3.67	$3.67	16,066
2019-02-08	$3.61	$3.64	$3.61	$3.64	$3.64	26,000
2019-02-07	$3.70	$3.72	$3.59	$3.60	$3.60	31,720
2019-02-06	$3.77	$3.77	$3.66	$3.69	$3.69	28,085
2019-02-05	$3.60	$3.72	$3.60	$3.71	$3.71	89,530
2019-02-04	$3.60	$3.64	$3.51	$3.53	$3.53	15,377
2019-02-01	$3.51	$3.62	$3.51	$3.60	$3.60	9,068
2019-01-31	$3.51	$3.66	$3.51	$3.62	$3.62	5,527
2019-01-30	$3.60	$3.61	$3.55	$3.58	$3.58	14,430
2019-01-29	$3.57	$3.66	$3.56	$3.66	$3.66	38,397
2019-01-28	$3.70	$3.70	$3.57	$3.57	$3.57	22,783
2019-01-25	$3.70	$3.71	$3.66	$3.69	$3.69	16,937
2019-01-24	$3.59	$3.66	$3.56	$3.66	$3.66	27,896
2019-01-23	$3.66	$3.66	$3.59	$3.59	$3.59	15,280
2019-01-22	$3.66	$3.66	$3.59	$3.63	$3.63	12,646
2019-01-18	$3.61	$3.74	$3.61	$3.73	$3.73	45,204
2019-01-17	$3.59	$3.62	$3.58	$3.60	$3.60	43,165
2019-01-16	$3.55	$3.60	$3.55	$3.60	$3.60	140,088
2019-01-15	$3.53	$3.57	$3.51	$3.55	$3.55	74,283
2019-01-14	$3.43	$3.50	$3.43	$3.49	$3.49	24,010
2019-01-11	$3.49	$3.49	$3.46	$3.48	$3.48	12,900
2019-01-10	$3.46	$3.53	$3.46	$3.49	$3.49	61,810
2019-01-09	$3.48	$3.52	$3.45	$3.46	$3.46	134,896
2019-01-08	$3.45	$3.45	$3.37	$3.43	$3.43	14,150
2019-01-07	$3.35	$3.43	$3.35	$3.40	$3.40	22,251
2019-01-04	$3.33	$3.39	$3.31	$3.35	$3.35	38,825
2019-01-03	$3.26	$3.80	$3.26	$3.28	$3.28	15,077
2019-01-02	$3.31	$3.31	$3.24	$3.24	$3.24	2,159
2018-12-31	$3.28	$3.30	$3.26	$3.28	$3.28	20,625
2018-12-28	$3.16	$3.27	$3.16	$3.26	$3.26	35,193
2018-12-27	$3.16	$3.20	$3.15	$3.17	$3.17	109,583
2018-12-26	$3.20	$3.25	$3.15	$3.24	$3.24	29,750
2018-12-24	$3.09	$3.19	$3.09	$3.16	$3.16	28,168
2018-12-21	$3.50	$3.55	$3.21	$3.21	$3.21	202,777
2018-12-20	$3.24	$3.32	$3.21	$3.21	$3.21	59,085
2018-12-19	$3.29	$3.36	$3.24	$3.24	$3.24	60,324
2018-12-18	$3.32	$3.34	$3.26	$3.29	$3.29	114,292
2018-12-17	$3.40	$3.40	$3.33	$3.34	$3.34	154,190
2018-12-14	$3.51	$3.51	$3.44	$3.46	$3.46	28,672
2018-12-13	$3.49	$3.55	$3.45	$3.53	$3.53	15,390
2018-12-12	$3.48	$3.51	$3.44	$3.45	$3.45	42,650
2018-12-11	$3.47	$3.47	$3.41	$3.44	$3.44	60,615
2018-12-10	$3.50	$3.50	$3.45	$3.48	$3.48	88,375
2018-12-07	$3.59	$3.60	$3.54	$3.54	$3.54	12,882
2018-12-06	$3.53	$3.58	$3.47	$3.58	$3.58	58,754
2018-12-04	$3.64	$3.65	$3.60	$3.60	$3.60	36,537
2018-12-03	$3.65	$3.76	$3.60	$3.68	$3.68	170,997
2018-11-30	$3.61	$3.65	$3.61	$3.61	$3.61	22,740
2018-11-29	$3.60	$3.64	$3.56	$3.63	$3.63	30,950
2018-11-28	$3.59	$3.64	$3.57	$3.57	$3.57	26,050
2018-11-27	$3.61	$3.65	$3.59	$3.64	$3.64	7,752
2018-11-26	$3.73	$3.75	$3.58	$3.58	$3.58	26,046
2018-11-23	$3.85	$3.85	$3.73	$3.73	$3.73	4,510
2018-11-21	$3.72	$3.80	$3.72	$3.79	$3.79	13,190
2018-11-20	$3.72	$3.74	$3.69	$3.69	$3.69	12,805
2018-11-19	$3.80	$3.83	$3.75	$3.79	$3.79	32,500
2018-11-16	$3.72	$3.79	$3.71	$3.78	$3.78	61,954
2018-11-15	$3.59	$3.72	$3.59	$3.71	$3.71	19,315
2018-11-14	$3.64	$3.67	$3.57	$3.60	$3.60	36,650
2018-11-13	$3.55	$3.68	$3.55	$3.64	$3.64	12,490
2018-11-12	$3.80	$3.82	$3.63	$3.63	$3.63	32,674
2018-11-09	$3.73	$3.79	$3.70	$3.79	$3.79	2,830
2018-11-08	$3.84	$3.84	$3.74	$3.76	$3.76	110,150
2018-11-07	$3.87	$3.89	$3.84	$3.84	$3.84	37,965
2018-11-06	$3.78	$3.84	$3.78	$3.82	$3.82	46,923
2018-11-05	$3.62	$3.76	$3.62	$3.74	$3.74	65,912
2018-11-02	$3.61	$3.61	$3.54	$3.59	$3.59	68,131
2018-11-01	$3.52	$3.56	$3.49	$3.56	$3.56	32,636
2018-10-31	$3.50	$3.51	$3.44	$3.44	$3.44	80,060
2018-10-30	$3.44	$3.50	$3.42	$3.47	$3.47	50,555
2018-10-29	$3.42	$3.50	$3.38	$3.40	$3.40	31,433
2018-10-26	$3.41	$3.46	$3.41	$3.43	$3.43	60,458
2018-10-25	$3.46	$3.50	$3.46	$3.49	$3.49	30,113
2018-10-24	$3.56	$3.56	$3.48	$3.50	$3.50	12,831
2018-10-23	$3.60	$3.60	$3.49	$3.50	$3.50	30,063
2018-10-22	$3.59	$3.64	$3.57	$3.59	$3.59	24,930
2018-10-19	$3.65	$3.71	$3.59	$3.59	$3.59	63,313
2018-10-18	$3.75	$3.77	$3.66	$3.66	$3.66	21,948
2018-10-17	$3.84	$3.84	$3.73	$3.79	$3.79	28,929
2018-10-16	$3.87	$3.89	$3.80	$3.80	$3.80	32,258
2018-10-15	$3.79	$3.86	$3.72	$3.85	$3.85	38,190
2018-10-12	$3.68	$3.73	$3.60	$3.73	$3.73	18,062
2018-10-11	$3.63	$3.66	$3.60	$3.66	$3.66	32,707
2018-10-10	$3.67	$3.67	$3.61	$3.61	$3.61	56,418
2018-10-09	$3.64	$3.68	$3.62	$3.66	$3.66	82,225
2018-10-08	$3.63	$3.65	$3.56	$3.64	$3.64	29,850
2018-10-05	$3.60	$3.65	$3.56	$3.63	$3.63	47,628
2018-10-04	$3.58	$3.60	$3.56	$3.57	$3.57	18,090
2018-10-03	$3.59	$3.60	$3.56	$3.58	$3.58	41,657
2018-10-02	$3.64	$3.65	$3.58	$3.58	$3.58	24,399
2018-10-01	$3.61	$3.68	$3.61	$3.64	$3.64	71,465
2018-09-28	$3.68	$3.68	$3.51	$3.56	$3.56	81,971
2018-09-27	$3.62	$3.65	$3.61	$3.62	$3.62	24,179
2018-09-26	$3.59	$3.68	$3.59	$3.68	$3.68	16,695
2018-09-25	$3.62	$3.64	$3.60	$3.60	$3.60	2,975
2018-09-24	$3.70	$3.70	$3.62	$3.63	$3.63	56,900
2018-09-21	$3.61	$3.65	$3.60	$3.60	$3.60	19,727
2018-09-20	$3.69	$3.69	$3.57	$3.61	$3.61	37,258
2018-09-19	$3.72	$3.72	$3.63	$3.65	$3.65	9,077
2018-09-18	$3.67	$3.70	$3.66	$3.69	$3.69	58,080
2018-09-17	$3.60	$3.67	$3.52	$3.64	$3.64	36,210
2018-09-14	$3.61	$3.66	$3.61	$3.62	$3.62	17,352
2018-09-13	$3.63	$3.63	$3.59	$3.59	$3.59	4,773
2018-09-12	$3.57	$3.62	$3.57	$3.60	$3.60	76,205
2018-09-11	$3.56	$3.61	$3.56	$3.58	$3.58	106,740
2018-09-10	$3.53	$3.59	$3.53	$3.56	$3.56	95,846
2018-09-07	$3.33	$3.52	$3.33	$3.52	$3.52	86,728
2018-09-06	$3.48	$3.49	$3.35	$3.37	$3.37	136,592
2018-09-05	$3.56	$3.56	$3.45	$3.48	$3.48	24,624
2018-09-04	$3.58	$3.64	$3.52	$3.54	$3.54	118,131
2018-08-31	$3.65	$3.67	$3.65	$3.65	$3.65	18,750
2018-08-30	$3.73	$3.73	$3.63	$3.64	$3.64	43,187
2018-08-29	$3.60	$3.74	$3.58	$3.74	$3.74	79,420
2018-08-28	$3.59	$3.59	$3.56	$3.59	$3.59	13,145
2018-08-27	$3.61	$3.62	$3.57	$3.57	$3.57	17,014
2018-08-24	$3.60	$3.65	$3.60	$3.60	$3.60	40,335
2018-08-23	$3.60	$3.63	$3.60	$3.60	$3.60	11,280
2018-08-22	$3.56	$3.59	$3.54	$3.59	$3.59	62,616
2018-08-21	$3.63	$3.63	$3.59	$3.61	$3.61	13,719
2018-08-20	$3.55	$3.67	$3.55	$3.65	$3.65	36,854
2018-08-17	$3.55	$3.60	$3.55	$3.58	$3.58	85,441
2018-08-16	$3.43	$3.52	$3.40	$3.50	$3.50	13,710
2018-08-15	$3.53	$3.53	$3.42	$3.45	$3.45	96,347
2018-08-14	$3.40	$3.55	$3.40	$3.52	$3.52	28,437
2018-08-13	$3.40	$3.51	$3.40	$3.48	$3.48	84,032
2018-08-10	$3.46	$3.48	$3.43	$3.44	$3.44	69,725
2018-08-09	$3.53	$3.53	$3.50	$3.53	$3.53	11,450
2018-08-08	$3.44	$3.54	$3.44	$3.54	$3.54	30,074
2018-08-07	$3.51	$3.58	$3.50	$3.50	$3.50	39,200
2018-08-06	$3.58	$3.65	$3.42	$3.51	$3.51	12,850
2018-08-03	$3.42	$3.47	$3.42	$3.46	$3.46	38,677
2018-08-02	$3.40	$3.45	$3.40	$3.42	$3.42	10,785
2018-08-01	$3.43	$3.47	$3.43	$3.44	$3.44	15,825
2018-07-31	$3.38	$3.42	$3.36	$3.41	$3.41	17,547
2018-07-30	$3.50	$3.50	$3.36	$3.40	$3.40	62,564
2018-07-27	$3.31	$3.45	$3.29	$3.43	$3.43	111,041
2018-07-26	$3.19	$3.38	$3.14	$3.38	$3.38	131,640
2018-07-25	$3.09	$3.12	$3.07	$3.12	$3.12	33,524
2018-07-24	$3.09	$3.11	$3.06	$3.08	$3.08	72,950
2018-07-23	$3.11	$3.12	$3.09	$3.09	$3.09	30,923
2018-07-20	$3.17	$3.17	$3.12	$3.13	$3.13	20,682
2018-07-19	$3.05	$3.16	$3.05	$3.13	$3.13	62,850
2018-07-18	$3.14	$3.15	$3.12	$3.12	$3.12	57,064
2018-07-17	$3.12	$3.17	$3.10	$3.10	$3.10	209,012
2018-07-16	$3.24	$3.25	$3.18	$3.21	$3.21	25,200
2018-07-13	$3.17	$3.25	$3.17	$3.25	$3.25	29,528
2018-07-12	$3.16	$3.17	$3.15	$3.17	$3.17	11,015
2018-07-11	$3.16	$3.20	$3.15	$3.16	$3.16	22,632
2018-07-10	$3.18	$3.18	$3.18	$3.18	$3.18	8,700
2018-07-09	$3.10	$3.20	$3.10	$3.17	$3.17	8,779
2018-07-06	$3.15	$3.18	$3.15	$3.17	$3.17	11,175
2018-07-05	$3.10	$3.16	$3.09	$3.15	$3.15	14,700
2018-07-03	$3.12	$3.12	$3.10	$3.10	$3.10	10,633
2018-07-02	$3.16	$3.16	$3.16	$3.16	$3.16	650
2018-06-29	$3.14	$3.14	$3.09	$3.13	$3.13	72,601
2018-06-28	$3.13	$3.13	$3.07	$3.07	$3.07	11,750
2018-06-27	$3.17	$3.17	$3.10	$3.13	$3.13	80,561
2018-06-26	$3.07	$3.08	$3.04	$3.06	$3.06	16,577
2018-06-25	$3.09	$3.12	$3.07	$3.07	$3.07	16,880
2018-06-22	$3.09	$3.12	$3.08	$3.09	$3.09	8,440
2018-06-21	$3.13	$3.16	$3.07	$3.10	$3.10	18,338
2018-06-20	$3.10	$3.12	$3.07	$3.12	$3.12	24,457
2018-06-19	$3.11	$3.11	$3.05	$3.06	$3.06	19,720
2018-06-18	$3.17	$3.18	$3.06	$3.09	$3.09	60,831
2018-06-15	$3.14	$3.18	$3.11	$3.16	$3.16	38,816
2018-06-14	$3.23	$3.24	$3.14	$3.20	$3.20	25,869
2018-06-13	$3.25	$3.25	$3.19	$3.19	$3.19	20,160
2018-06-12	$3.36	$3.36	$3.24	$3.25	$3.25	38,279
2018-06-11	$3.45	$3.46	$3.38	$3.38	$3.38	8,941
2018-06-08	$3.42	$3.47	$3.42	$3.45	$3.45	4,198
2018-06-07	$3.44	$3.50	$3.42	$3.43	$3.43	26,145
2018-06-06	$3.38	$3.44	$3.38	$3.42	$3.42	82,178
2018-06-05	$3.24	$3.33	$3.22	$3.32	$3.32	50,900
2018-06-04	$3.20	$3.23	$3.20	$3.23	$3.23	10,085
2018-06-01	$3.19	$3.19	$3.16	$3.16	$3.16	6,300
2018-05-31	$3.18	$3.18	$3.14	$3.15	$3.15	24,500
2018-05-30	$3.17	$3.20	$3.17	$3.20	$3.20	3,400
2018-05-29	$3.10	$3.17	$3.10	$3.16	$3.16	2,775
2018-05-25	$3.19	$3.19	$3.18	$3.19	$3.19	500
2018-05-24	$3.20	$3.21	$3.18	$3.18	$3.18	13,050
2018-05-23	$3.16	$3.21	$3.16	$3.21	$3.21	2,289
2018-05-22	$3.28	$3.30	$3.16	$3.19	$3.19	73,222
2018-05-21	$3.29	$3.47	$3.29	$3.29	$3.29	16,817
2018-05-18	$3.18	$3.34	$3.18	$3.30	$3.30	38,903
2018-05-17	$3.12	$3.25	$3.12	$3.25	$3.25	19,384
2018-05-16	$3.07	$3.11	$3.07	$3.11	$3.11	14,200
2018-05-15	$3.09	$3.09	$3.01	$3.02	$3.02	14,775
2018-05-14	$3.06	$3.06	$3.00	$3.05	$3.05	16,282
2018-05-11	$3.03	$3.05	$3.02	$3.03	$3.03	2,880
2018-05-10	$3.05	$3.05	$3.02	$3.03	$3.03	2,180
2018-05-09	$3.00	$3.01	$3.00	$3.01	$3.01	1,678
2018-05-08	$2.98	$3.01	$2.98	$3.01	$3.01	2,379
2018-05-07	$3.05	$3.05	$3.02	$3.02	$3.02	15,000
2018-05-04	$3.08	$3.08	$3.04	$3.04	$3.04	2,880
2018-05-03	$3.14	$3.14	$3.09	$3.09	$3.09	7,055
2018-05-02	$3.11	$3.16	$3.11	$3.15	$3.15	16,259
2018-05-01	$2.93	$3.03	$2.93	$3.03	$3.03	8,050
2018-04-30	$2.97	$3.06	$2.97	$3.02	$3.02	15,543
2018-04-27	$2.97	$2.99	$2.96	$2.97	$2.97	4,468
2018-04-26	$2.98	$2.98	$2.95	$2.98	$2.98	15,875
2018-04-25	$2.95	$2.98	$2.95	$2.95	$2.95	18,147
2018-04-24	$3.01	$3.01	$2.96	$2.96	$2.96	8,700
2018-04-23	$3.02	$3.07	$3.02	$3.03	$3.03	10,705
2018-04-20	$3.10	$3.10	$3.05	$3.05	$3.05	11,900
2018-04-19	$3.13	$3.14	$3.12	$3.12	$3.12	3,682
2018-04-18	$3.11	$3.15	$3.10	$3.13	$3.13	52,808
2018-04-17	$3.12	$3.14	$3.11	$3.12	$3.12	19,810
2018-04-16	$3.05	$3.16	$3.04	$3.13	$3.13	23,840
2018-04-13	$3.00	$3.06	$3.00	$3.06	$3.06	30,925
2018-04-12	$3.07	$3.08	$3.03	$3.07	$3.07	13,909
2018-04-11	$3.07	$3.07	$3.07	$3.07	$3.07	85
2018-04-10	$3.08	$3.12	$3.06	$3.07	$3.07	19,659
2018-04-09	$2.97	$3.12	$2.96	$3.07	$3.07	2,880
2018-04-06	$3.01	$3.03	$2.98	$2.98	$2.98	11,890
2018-04-05	$3.00	$3.02	$2.92	$3.02	$3.02	11,515
2018-04-04	$2.98	$2.99	$2.93	$2.93	$2.93	32,531
2018-04-03	$2.91	$2.98	$2.91	$2.98	$2.98	3,805
2018-04-02	$3.00	$3.00	$2.89	$2.91	$2.91	16,145
2018-03-29	$2.91	$3.02	$2.91	$3.02	$3.02	227,034
2018-03-28	$3.00	$3.00	$2.94	$2.96	$2.96	17,099
2018-03-27	$3.05	$3.05	$3.00	$3.00	$3.00	3,700
2018-03-26	$2.96	$3.04	$2.96	$3.04	$3.04	21,971
2018-03-23	$2.99	$3.03	$2.95	$2.96	$2.96	48,335
2018-03-22	$3.01	$3.01	$2.97	$2.97	$2.97	49,832
2018-03-21	$2.98	$3.01	$2.97	$3.01	$3.01	67,751
2018-03-20	$2.88	$2.99	$2.84	$2.96	$2.96	162,796
2018-03-19	$2.98	$3.00	$2.90	$2.90	$2.90	17,586
2018-03-16	$3.06	$3.06	$2.98	$2.98	$2.98	15,746
2018-03-15	$3.08	$3.08	$3.05	$3.05	$3.05	1,688
2018-03-14	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-03-13	$3.12	$3.12	$3.11	$3.11	$3.11	7,842
2018-03-12	$3.08	$3.11	$3.08	$3.11	$3.11	7,100
2018-03-09	$3.12	$3.15	$3.12	$3.12	$3.12	1,725
2018-03-08	$3.11	$3.15	$3.06	$3.11	$3.11	31,255
2018-03-07	$3.14	$3.14	$3.10	$3.11	$3.11	720
2018-03-06	$3.16	$3.16	$3.14	$3.14	$3.14	53,900
2018-03-05	$3.14	$3.14	$3.06	$3.08	$3.08	12,224
2018-03-02	$3.10	$3.13	$3.09	$3.13	$3.13	5,030
2018-03-01	$3.07	$3.13	$3.07	$3.13	$3.13	930
2018-02-28	$3.16	$3.17	$3.08	$3.13	$3.13	16,400
2018-02-27	$3.14	$3.14	$3.10	$3.11	$3.11	4,233
2018-02-26	$3.13	$3.18	$3.10	$3.18	$3.18	16,700
2018-02-23	$3.20	$3.20	$3.15	$3.16	$3.16	10,349
2018-02-22	$3.19	$3.24	$3.18	$3.23	$3.23	16,464
2018-02-21	$3.20	$3.21	$3.20	$3.20	$3.20	8,000
2018-02-20	$3.13	$3.25	$3.13	$3.22	$3.22	29,920
2018-02-16	$3.17	$3.22	$3.14	$3.22	$3.22	18,038
2018-02-15	$3.16	$3.19	$3.13	$3.19	$3.19	900
2018-02-14	$3.11	$3.15	$3.10	$3.15	$3.15	36,400
2018-02-13	$3.07	$3.08	$3.07	$3.08	$3.08	1,162
2018-02-12	$3.10	$3.10	$3.06	$3.06	$3.06	15,800
2018-02-09	$3.13	$3.13	$3.02	$3.08	$3.08	20,416
2018-02-08	$3.05	$3.11	$3.04	$3.07	$3.07	2,754
2018-02-07	$3.13	$3.14	$3.07	$3.07	$3.07	8,965
2018-02-06	$3.08	$3.11	$3.06	$3.09	$3.09	11,198
2018-02-05	$3.14	$3.20	$3.05	$3.05	$3.05	10,226
2018-02-02	$3.15	$3.15	$3.06	$3.13	$3.13	16,500
2018-02-01	$3.16	$3.22	$3.16	$3.19	$3.19	12,045
2018-01-31	$3.23	$3.23	$3.17	$3.17	$3.17	5,491
2018-01-30	$3.25	$3.26	$3.16	$3.18	$3.18	36,955
2018-01-29	$3.35	$3.38	$3.26	$3.26	$3.26	28,213
2018-01-26	$3.31	$3.38	$3.30	$3.35	$3.35	43,242
2018-01-25	$3.39	$3.42	$3.33	$3.33	$3.33	29,767
2018-01-24	$3.40	$3.40	$3.36	$3.37	$3.37	9,568
2018-01-23	$3.38	$3.38	$3.35	$3.37	$3.37	6,950
2018-01-22	$3.42	$3.43	$3.39	$3.39	$3.39	17,191
2018-01-19	$3.39	$3.42	$3.38	$3.39	$3.39	31,067
2018-01-18	$3.38	$3.38	$3.36	$3.37	$3.37	848
2018-01-17	$3.40	$3.40	$3.34	$3.37	$3.37	7,594
2018-01-16	$3.37	$3.45	$3.37	$3.40	$3.40	43,355
2018-01-12	$3.46	$3.46	$3.35	$3.38	$3.38	46,149
2018-01-11	$3.42	$3.44	$3.40	$3.41	$3.41	12,135
2018-01-10	$3.44	$3.45	$3.41	$3.42	$3.42	23,488
2018-01-09	$3.55	$3.55	$3.43	$3.43	$3.43	22,604
2018-01-08	$3.58	$3.59	$3.51	$3.55	$3.55	21,589
2018-01-05	$3.56	$3.57	$3.54	$3.55	$3.55	47,782
2018-01-04	$3.47	$3.51	$3.46	$3.49	$3.49	14,815
2018-01-03	$3.50	$3.67	$3.46	$3.50	$3.50	11,241
2018-01-02	$3.55	$3.55	$3.37	$3.50	$3.50	7,216
2017-12-29	$3.31	$3.38	$3.31	$3.38	$3.38	24,379
2017-12-28	$3.27	$3.38	$3.27	$3.37	$3.37	15,977
2017-12-27	$3.35	$3.35	$3.26	$3.26	$3.26	9,700
2017-12-26	$3.22	$3.35	$3.22	$3.30	$3.30	10,053
2017-12-22	$3.50	$3.51	$3.30	$3.30	$3.30	192,752
2017-12-21	$3.54	$3.56	$3.50	$3.52	$3.52	16,880
2017-12-20	$3.61	$3.64	$3.55	$3.55	$3.55	20,707
2017-12-19	$3.55	$3.62	$3.55	$3.62	$3.62	9,434
2017-12-18	$3.62	$3.70	$3.56	$3.56	$3.56	35,909
2017-12-15	$3.59	$3.65	$3.56	$3.59	$3.59	83,488
2017-12-14	$3.53	$3.61	$3.53	$3.60	$3.60	8,801
2017-12-13	$3.54	$3.60	$3.52	$3.55	$3.55	13,750
2017-12-12	$3.50	$3.60	$3.46	$3.52	$3.52	7,875
2017-12-11	$3.50	$3.52	$3.46	$3.52	$3.52	11,100
2017-12-08	$3.51	$3.53	$3.47	$3.49	$3.49	12,802
2017-12-07	$3.48	$3.51	$3.47	$3.50	$3.50	12,966
2017-12-06	$3.50	$3.51	$3.48	$3.51	$3.51	17,475
2017-12-05	$3.50	$3.57	$3.50	$3.55	$3.55	25,770
2017-12-04	$3.46	$3.52	$3.45	$3.50	$3.50	103,042
2017-12-01	$3.12	$3.29	$3.12	$3.29	$3.29	7,504
2017-11-30	$3.25	$3.25	$3.18	$3.22	$3.22	30,347
2017-11-29	$3.24	$3.28	$3.24	$3.26	$3.26	11,350
2017-11-28	$3.27	$3.29	$3.26	$3.28	$3.28	10,710
2017-11-27	$3.47	$3.50	$3.32	$3.36	$3.36	7,033
2017-11-24	$3.54	$3.54	$3.47	$3.47	$3.47	3,400
2017-11-22	$3.57	$3.57	$3.55	$3.57	$3.57	1,596
2017-11-21	$3.36	$3.48	$3.36	$3.47	$3.47	27,500
2017-11-20	$3.25	$3.31	$3.25	$3.31	$3.31	1,590
2017-11-17	$3.25	$3.31	$3.20	$3.31	$3.31	13,534
2017-11-16	$3.07	$3.16	$3.07	$3.16	$3.16	8,400
2017-11-15	$3.05	$3.09	$3.04	$3.09	$3.09	35,289
2017-11-14	$3.08	$3.13	$3.08	$3.12	$3.12	1,500
2017-11-13	$3.15	$3.15	$3.05	$3.05	$3.05	25,825
2017-11-10	$3.24	$3.25	$3.15	$3.17	$3.17	69,856
2017-11-09	$3.10	$3.25	$3.10	$3.17	$3.17	46,101
2017-11-08	$2.91	$2.93	$2.90	$2.92	$2.92	9,209
2017-11-07	$2.93	$2.97	$2.88	$2.93	$2.93	16,962
2017-11-06	$2.91	$2.95	$2.86	$2.95	$2.95	26,570
2017-11-03	$2.81	$2.91	$2.81	$2.91	$2.91	48,089
2017-11-02	$2.83	$2.86	$2.81	$2.81	$2.81	14,776
2017-11-01	$2.71	$2.87	$2.70	$2.83	$2.83	136,800
2017-10-31	$2.73	$2.74	$2.70	$2.70	$2.70	27,740
2017-10-30	$2.74	$2.78	$2.73	$2.73	$2.73	2,100
2017-10-27	$2.74	$2.77	$2.73	$2.77	$2.77	6,730
2017-10-26	$2.81	$2.81	$2.75	$2.75	$2.75	7,740
2017-10-25	$2.77	$2.80	$2.76	$2.76	$2.76	7,685
2017-10-24	$2.73	$2.79	$2.73	$2.78	$2.78	8,460
2017-10-23	$2.78	$2.78	$2.75	$2.78	$2.78	6,178
2017-10-20	$2.76	$2.81	$2.76	$2.77	$2.77	19,650
2017-10-19	$2.80	$2.82	$2.79	$2.79	$2.79	2,250
2017-10-18	$2.82	$2.83	$2.82	$2.83	$2.83	7,450
2017-10-17	$2.81	$2.82	$2.81	$2.82	$2.82	560
2017-10-16	$2.84	$2.85	$2.80	$2.81	$2.81	11,823
2017-10-13	$2.87	$2.88	$2.84	$2.84	$2.84	9,050
2017-10-12	$2.94	$2.94	$2.88	$2.88	$2.88	8,745
2017-10-11	$2.90	$2.94	$2.89	$2.94	$2.94	14,475
2017-10-10	$3.01	$3.01	$2.90	$2.90	$2.90	2,905
2017-10-09	$2.95	$2.95	$2.91	$2.91	$2.91	1,000
2017-10-06	$2.88	$2.90	$2.87	$2.90	$2.90	14,100
2017-10-05	$2.92	$2.93	$2.87	$2.87	$2.87	20,990
2017-10-04	$2.89	$2.92	$2.87	$2.91	$2.91	102,160
2017-10-03	$2.87	$2.87	$2.84	$2.87	$2.87	4,000
2017-10-02	$2.83	$2.95	$2.76	$2.89	$2.89	12,790
2017-09-29	$2.81	$2.83	$2.81	$2.83	$2.83	33,737
2017-09-28	$2.80	$2.83	$2.80	$2.83	$2.83	6,359
2017-09-27	$2.80	$2.84	$2.80	$2.82	$2.82	7,435
2017-09-26	$2.84	$2.84	$2.84	$2.84	$2.84	500
2017-09-25	$2.89	$2.90	$2.82	$2.84	$2.84	35,563
2017-09-22	$2.92	$3.09	$2.92	$3.09	$3.09	5,450
2017-09-21	$2.93	$3.01	$2.93	$2.96	$2.96	7,795
2017-09-20	$2.95	$2.98	$2.95	$2.95	$2.95	4,200
2017-09-19	$2.93	$2.97	$2.92	$2.94	$2.94	3,061
2017-09-18	$2.96	$2.97	$2.94	$2.94	$2.94	3,160
2017-09-15	$3.00	$3.00	$2.99	$3.00	$3.00	10,128
2017-09-14	$2.96	$3.00	$2.95	$3.00	$3.00	1,703
2017-09-13	$2.97	$2.99	$2.95	$2.99	$2.99	5,273
2017-09-12	$3.04	$3.05	$3.02	$3.03	$3.03	7,500
2017-09-11	$2.95	$2.95	$2.94	$2.94	$2.94	1,650
2017-09-08	$3.00	$3.00	$2.95	$2.95	$2.95	26,300
2017-09-07	$3.00	$3.01	$3.00	$3.01	$3.01	6,600
2017-09-06	$2.96	$3.03	$2.96	$3.02	$3.02	8,450
2017-09-05	$2.98	$2.98	$2.96	$2.96	$2.96	5,550
2017-09-01	$3.01	$3.01	$2.98	$2.98	$2.98	5,271
2017-08-31	$3.00	$3.00	$2.99	$2.99	$2.99	6,034
2017-08-30	$2.90	$2.96	$2.90	$2.96	$2.96	9,561
2017-08-29	$3.00	$3.00	$3.00	$3.00	$3.00	4,000
2017-08-28	$2.93	$3.00	$2.93	$2.99	$2.99	6,000
2017-08-25	$2.86	$2.92	$2.86	$2.89	$2.89	10,000
2017-08-24	$2.86	$2.86	$2.86	$2.86	$2.86	3,400
2017-08-23	$2.87	$2.87	$2.86	$2.86	$2.86	2,209
2017-08-22	$2.86	$2.91	$2.86	$2.90	$2.90	9,570
2017-08-21	$2.81	$2.87	$2.81	$2.86	$2.86	7,493
2017-08-18	$2.85	$2.85	$2.85	$2.85	$2.85	2,003
2017-08-17	$2.84	$2.86	$2.84	$2.85	$2.85	392
2017-08-16	$2.84	$2.85	$2.82	$2.84	$2.84	3,640
2017-08-15	$2.87	$2.90	$2.85	$2.85	$2.85	3,790
2017-08-14	$2.85	$2.85	$2.83	$2.83	$2.83	1,000
2017-08-11	$2.85	$2.85	$2.81	$2.85	$2.85	2,500
2017-08-10	$2.87	$2.87	$2.86	$2.86	$2.86	1,428
2017-08-09	$2.88	$2.89	$2.88	$2.89	$2.89	1,900
2017-08-08	$2.85	$2.93	$2.85	$2.89	$2.89	3,759
2017-08-07	$2.86	$3.02	$2.86	$2.86	$2.86	3,000
2017-08-04	$2.95	$2.95	$2.88	$2.88	$2.88	11,530
2017-08-03	$2.96	$3.00	$2.95	$2.95	$2.95	8,687
2017-08-02	$3.02	$3.02	$3.00	$3.01	$3.01	9,614
2017-08-01	$3.04	$3.04	$3.04	$3.04	$3.04	6,500
2017-07-31	$3.05	$3.07	$3.05	$3.05	$3.05	6,200
2017-07-28	$3.03	$3.07	$3.03	$3.06	$3.06	6,638
2017-07-27	$3.00	$3.06	$3.00	$3.03	$3.03	9,467
2017-07-26	$3.04	$3.04	$3.01	$3.04	$3.04	3,100
2017-07-25	$3.07	$3.07	$3.04	$3.04	$3.04	2,021
2017-07-24	$3.06	$3.07	$3.05	$3.06	$3.06	6,050
2017-07-21	$3.10	$3.10	$3.04	$3.07	$3.07	4,162
2017-07-20	$3.01	$3.05	$3.00	$3.05	$3.05	37,500
2017-07-19	$3.01	$3.02	$2.99	$3.00	$3.00	69,469
2017-07-18	$3.00	$3.03	$2.93	$3.01	$3.01	32,735
2017-07-17	$2.97	$3.02	$2.89	$2.98	$2.98	13,906
2017-07-14	$2.91	$2.95	$2.88	$2.95	$2.95	23,471
2017-07-13	$2.94	$2.94	$2.94	$2.94	$2.94	1,981
2017-07-12	$2.90	$2.94	$2.90	$2.91	$2.91	8,110
2017-07-11	$2.84	$2.87	$2.81	$2.81	$2.81	3,378
2017-07-10	$2.87	$2.88	$2.85	$2.85	$2.85	18,600
2017-07-07	$2.92	$2.92	$2.85	$2.91	$2.91	14,304
2017-07-06	$2.96	$2.97	$2.95	$2.97	$2.97	1,000
2017-07-05	$2.97	$3.05	$2.92	$2.98	$2.98	14,798
2017-07-03	$3.06	$3.09	$3.05	$3.09	$3.09	3,325
2017-06-30	$3.03	$3.03	$2.97	$3.00	$3.00	32,518
2017-06-29	$3.03	$3.04	$3.03	$3.04	$3.04	3,064
2017-06-28	$3.02	$3.05	$3.02	$3.05	$3.05	2,700
2017-06-27	$3.00	$3.04	$3.00	$3.04	$3.04	6,500
2017-06-26	$3.00	$3.04	$2.90	$3.02	$3.02	14,500
2017-06-23	$2.95	$3.00	$2.91	$3.00	$3.00	8,215
2017-06-22	$2.97	$2.97	$2.95	$2.95	$2.95	600
2017-06-21	$2.88	$2.93	$2.88	$2.90	$2.90	6,800
2017-06-20	$2.88	$2.93	$2.88	$2.92	$2.92	6,005
2017-06-19	$2.91	$2.95	$2.90	$2.95	$2.95	13,200
2017-06-16	$2.93	$2.93	$2.92	$2.92	$2.92	3,645
2017-06-15	$2.91	$2.92	$2.91	$2.92	$2.92	960
2017-06-14	$2.92	$2.93	$2.90	$2.93	$2.93	1,800
2017-06-13	$2.90	$2.96	$2.89	$2.92	$2.92	12,979
2017-06-12	$2.82	$2.87	$2.82	$2.86	$2.86	3,022
2017-06-09	$2.88	$2.90	$2.83	$2.83	$2.83	11,650
2017-06-08	$2.82	$2.88	$2.81	$2.86	$2.86	3,650
2017-06-07	$2.79	$2.80	$2.79	$2.80	$2.80	11,600
2017-06-06	$2.78	$2.80	$2.78	$2.80	$2.80	8,400
2017-06-05	$2.75	$2.80	$2.75	$2.80	$2.80	7,870
2017-06-02	$2.74	$2.79	$2.74	$2.78	$2.78	12,237
2017-06-01	$2.78	$2.81	$2.75	$2.76	$2.76	15,040
2017-05-31	$2.80	$2.83	$2.77	$2.80	$2.80	15,194
2017-05-30	$2.87	$2.87	$2.81	$2.81	$2.81	11,920
2017-05-26	$2.82	$2.84	$2.82	$2.83	$2.83	68,200
2017-05-25	$2.85	$2.89	$2.82	$2.82	$2.82	27,565
2017-05-24	$2.83	$2.88	$2.83	$2.86	$2.86	6,323
2017-05-23	$2.86	$2.93	$2.85	$2.85	$2.85	5,865
2017-05-22	$2.85	$2.95	$2.83	$2.83	$2.83	12,843
2017-05-19	$2.89	$2.89	$2.89	$2.89	$2.89	300
2017-05-18	$2.80	$2.83	$2.80	$2.81	$2.81	10,000
2017-05-17	$2.84	$2.84	$2.80	$2.80	$2.80	8,619
2017-05-16	$2.82	$2.85	$2.81	$2.83	$2.83	8,348
2017-05-15	$2.88	$2.88	$2.80	$2.80	$2.80	30,295
2017-05-12	$2.89	$2.90	$2.88	$2.88	$2.88	6,600
2017-05-11	$2.83	$2.84	$2.83	$2.84	$2.84	4,900
2017-05-10	$2.86	$2.86	$2.83	$2.85	$2.85	7,000
2017-05-09	$2.84	$2.85	$2.83	$2.85	$2.85	12,900
2017-05-08	$2.87	$2.88	$2.85	$2.87	$2.87	25,700
2017-05-05	$2.87	$2.87	$2.82	$2.85	$2.85	2,400
2017-05-04	$2.87	$2.87	$2.80	$2.80	$2.80	9,700
2017-05-03	$2.90	$2.93	$2.90	$2.93	$2.93	6,400
2017-05-02	$2.90	$2.96	$2.90	$2.96	$2.96	16,200
2017-05-01	$2.87	$2.93	$2.80	$2.90	$2.90	24,400
2017-04-28	$2.90	$2.90	$2.85	$2.88	$2.88	12,200
2017-04-27	$2.92	$2.99	$2.88	$2.88	$2.88	18,700
2017-04-26	$2.99	$2.99	$2.93	$2.94	$2.94	4,900
2017-04-25	$3.02	$3.02	$2.99	$2.99	$2.99	5,800
2017-04-24	$3.06	$3.08	$3.02	$3.02	$3.02	11,300
2017-04-21	$3.10	$3.10	$3.06	$3.06	$3.06	7,700
2017-04-20	$3.08	$3.11	$3.05	$3.08	$3.08	6,500
2017-04-19	$3.13	$3.13	$3.08	$3.08	$3.08	1,100
2017-04-18	$3.17	$3.17	$3.06	$3.08	$3.08	25,700
2017-04-17	$3.21	$3.22	$3.15	$3.16	$3.16	60,800
2017-04-13	$3.19	$3.19	$3.12	$3.13	$3.13	58,400
2017-04-12	$3.06	$3.14	$3.06	$3.13	$3.13	4,200
2017-04-11	$3.08	$3.14	$3.08	$3.14	$3.14	21,600
2017-04-10	$3.00	$3.02	$2.98	$3.00	$3.00	22,900
2017-04-07	$3.02	$3.02	$2.93	$2.94	$2.94	27,900
2017-04-06	$2.92	$3.00	$2.92	$2.94	$2.94	30,100
2017-04-05	$2.96	$2.96	$2.92	$2.92	$2.92	4,700
2017-04-04	$2.95	$2.99	$2.95	$2.99	$2.99	3,900
2017-04-03	$3.03	$3.05	$2.97	$2.98	$2.98	23,600
2017-03-31	$3.09	$3.09	$3.05	$3.06	$3.06	2,700
2017-03-30	$3.14	$3.14	$3.08	$3.08	$3.08	17,600
2017-03-29	$3.08	$3.09	$3.08	$3.08	$3.08	43,200
2017-03-28	$3.10	$3.11	$3.07	$3.07	$3.07	4,300
2017-03-27	$3.12	$3.12	$3.09	$3.11	$3.11	11,500
2017-03-24	$3.11	$3.13	$3.10	$3.12	$3.12	8,200
2017-03-23	$3.10	$3.10	$3.10	$3.10	$3.10	700
2017-03-22	$3.11	$3.13	$3.07	$3.10	$3.10	20,800
2017-03-21	$3.13	$3.17	$3.12	$3.13	$3.13	6,500
2017-03-20	$3.18	$3.18	$3.14	$3.16	$3.16	11,700
2017-03-17	$3.19	$3.19	$3.15	$3.15	$3.15	13,100
2017-03-16	$3.19	$3.20	$3.12	$3.17	$3.17	3,600
2017-03-15	$3.10	$3.16	$3.09	$3.16	$3.16	12,800
2017-03-14	$3.17	$3.17	$3.13	$3.16	$3.16	8,500
2017-03-13	$3.21	$3.21	$3.15	$3.17	$3.17	14,300
2017-03-10	$3.20	$3.23	$3.18	$3.21	$3.21	20,800
2017-03-09	$3.24	$3.24	$3.19	$3.20	$3.20	9,400
2017-03-08	$3.14	$3.21	$3.13	$3.18	$3.18	8,700
2017-03-07	$3.08	$3.15	$3.08	$3.13	$3.13	13,000
2017-03-06	$3.15	$3.15	$3.10	$3.14	$3.14	43,400
2017-03-03	$3.17	$3.17	$3.12	$3.15	$3.15	21,100
2017-03-02	$3.25	$3.26	$3.12	$3.13	$3.13	11,400
2017-03-01	$3.28	$3.28	$3.21	$3.23	$3.23	6,400
2017-02-28	$3.17	$3.28	$3.15	$3.26	$3.26	5,700
2017-02-27	$3.28	$3.29	$3.18	$3.18	$3.18	77,100
2017-02-24	$3.24	$3.28	$3.24	$3.26	$3.26	4,600
2017-02-23	$3.32	$3.32	$3.26	$3.28	$3.28	8,900
2017-02-22	$3.23	$3.31	$3.20	$3.29	$3.29	26,900
2017-02-21	$3.43	$3.43	$3.30	$3.31	$3.31	51,400
2017-02-17	$3.47	$3.47	$3.41	$3.41	$3.41	9,400
2017-02-16	$3.52	$3.52	$3.43	$3.43	$3.43	21,600
2017-02-15	$3.55	$3.56	$3.50	$3.51	$3.51	11,200
2017-02-14	$3.55	$3.66	$3.55	$3.55	$3.55	41,000
2017-02-13	$3.49	$3.57	$3.48	$3.56	$3.56	34,500
2017-02-10	$3.53	$3.53	$3.45	$3.47	$3.47	37,800
2017-02-09	$3.48	$3.56	$3.45	$3.46	$3.46	15,800
2017-02-08	$3.34	$3.47	$3.34	$3.43	$3.43	109,700
2017-02-07	$3.41	$3.45	$3.33	$3.34	$3.34	105,000
2017-02-06	$3.44	$3.46	$3.42	$3.43	$3.43	25,800
2017-02-03	$3.42	$3.45	$3.38	$3.44	$3.44	32,000
2017-02-02	$3.34	$3.41	$3.31	$3.39	$3.39	68,500
2017-02-01	$3.27	$3.29	$3.25	$3.27	$3.27	3,200
2017-01-31	$3.22	$3.27	$3.22	$3.24	$3.24	26,600
2017-01-30	$3.32	$3.32	$3.20	$3.20	$3.20	43,200
2017-01-27	$3.33	$3.33	$3.29	$3.31	$3.31	15,600
2017-01-26	$3.45	$3.45	$3.32	$3.32	$3.32	22,000
2017-01-25	$3.51	$3.59	$3.35	$3.42	$3.42	27,300
2017-01-24	$3.40	$3.50	$3.40	$3.44	$3.44	12,800
2017-01-23	$3.22	$3.38	$3.22	$3.35	$3.35	18,200
2017-01-20	$3.20	$3.22	$3.15	$3.21	$3.21	19,300
2017-01-19	$3.12	$3.17	$3.12	$3.14	$3.14	16,500
2017-01-18	$3.20	$3.20	$3.06	$3.06	$3.06	21,600
2017-01-17	$3.26	$3.29	$3.20	$3.21	$3.21	19,900
2017-01-13	$3.30	$3.33	$3.27	$3.28	$3.28	13,600
2017-01-12	$3.31	$3.36	$3.27	$3.27	$3.27	29,100
2017-01-11	$3.22	$3.35	$3.22	$3.29	$3.29	43,200
2017-01-10	$3.03	$3.23	$3.02	$3.22	$3.22	50,600
2017-01-09	$3.02	$3.05	$3.02	$3.02	$3.02	30,700
2017-01-06	$3.06	$3.07	$3.02	$3.02	$3.02	6,900
2017-01-05	$2.96	$3.05	$2.96	$3.01	$3.01	26,700
2017-01-04	$2.90	$2.95	$2.89	$2.92	$2.92	34,300
2017-01-03	$2.83	$2.88	$2.81	$2.85	$2.85	20,900
2016-12-30	$2.83	$2.87	$2.82	$2.82	$2.82	12,700
2016-12-29	$2.85	$2.87	$2.83	$2.86	$2.86	26,900
2016-12-28	$2.85	$2.85	$2.82	$2.83	$2.83	10,800
2016-12-27	$2.80	$2.83	$2.73	$2.74	$2.74	15,800
2016-12-23	$2.93	$2.93	$2.83	$2.85	$2.85	29,200
2016-12-22	$2.93	$2.93	$2.84	$2.84	$2.84	15,600
2016-12-21	$2.87	$2.92	$2.84	$2.89	$2.89	27,600
2016-12-20	$2.91	$2.91	$2.85	$2.90	$2.90	18,700
2016-12-19	$2.95	$2.95	$2.85	$2.86	$2.86	10,300
2016-12-16	$2.90	$2.92	$2.89	$2.90	$2.90	27,100
2016-12-15	$2.90	$2.93	$2.90	$2.91	$2.91	4,300
2016-12-14	$3.03	$3.03	$2.93	$2.93	$2.93	2,900
2016-12-13	$2.98	$2.99	$2.92	$2.93	$2.93	7,800
2016-12-12	$3.01	$3.01	$2.94	$2.95	$2.95	20,500
2016-12-09	$2.92	$3.00	$2.91	$2.96	$2.96	29,400
2016-12-08	$2.82	$2.89	$2.82	$2.87	$2.87	13,700
2016-12-07	$2.84	$2.86	$2.81	$2.86	$2.86	16,200
2016-12-06	$2.81	$2.82	$2.80	$2.80	$2.80	4,500
2016-12-05	$2.75	$2.80	$2.75	$2.80	$2.80	5,200
2016-12-02	$2.72	$2.76	$2.70	$2.75	$2.75	13,100
2016-12-01	$2.66	$2.74	$2.64	$2.72	$2.72	6,500
2016-11-30	$2.76	$2.78	$2.70	$2.70	$2.70	2,300
2016-11-29	$2.78	$2.78	$2.77	$2.77	$2.77	3,600
2016-11-28	$2.75	$2.79	$2.71	$2.77	$2.77	30,100
2016-11-25	$2.68	$2.70	$2.68	$2.70	$2.70	700
2016-11-23	$2.63	$2.70	$2.62	$2.70	$2.70	11,100
2016-11-22	$2.66	$2.67	$2.63	$2.64	$2.64	13,600
2016-11-21	$2.72	$2.72	$2.67	$2.69	$2.69	13,900
2016-11-18	$2.72	$2.76	$2.72	$2.72	$2.72	8,600
2016-11-17	$2.77	$2.78	$2.71	$2.71	$2.71	10,700
2016-11-16	$2.76	$2.77	$2.76	$2.77	$2.77	8,200
2016-11-15	$2.77	$2.77	$2.75	$2.75	$2.75	13,700
2016-11-14	$2.77	$2.78	$2.75	$2.76	$2.76	25,000
2016-11-11	$2.77	$2.79	$2.76	$2.79	$2.79	36,500
2016-11-10	$2.77	$2.80	$2.77	$2.79	$2.79	5,700
2016-11-09	$2.76	$2.79	$2.75	$2.79	$2.79	7,700
2016-11-08	$2.80	$2.80	$2.78	$2.78	$2.78	3,500
2016-11-07	$2.75	$2.85	$2.75	$2.83	$2.83	21,900
2016-11-04	$2.78	$2.80	$2.76	$2.77	$2.77	14,700
2016-11-03	$2.76	$2.78	$2.76	$2.78	$2.78	7,100
2016-11-02	$2.77	$2.77	$2.77	$2.77	$2.77	500
2016-11-01	$2.71	$2.80	$2.71	$2.80	$2.80	21,400
2016-10-31	$2.74	$2.80	$2.74	$2.78	$2.78	24,100
2016-10-28	$2.76	$2.79	$2.76	$2.77	$2.77	8,200
2016-10-27	$2.80	$2.80	$2.75	$2.75	$2.75	31,500
2016-10-26	$2.81	$2.81	$2.80	$2.80	$2.80	4,700
2016-10-25	$2.82	$2.82	$2.82	$2.82	$2.82	3,000
2016-10-24	$2.81	$2.81	$2.77	$2.78	$2.78	8,500
2016-10-21	$2.80	$2.85	$2.80	$2.83	$2.83	10,100
2016-10-20	$2.87	$2.89	$2.86	$2.89	$2.89	24,500
2016-10-19	$2.93	$2.93	$2.91	$2.91	$2.91	5,100
2016-10-18	$3.02	$3.05	$3.02	$3.02	$3.02	1,100
2016-10-17	$3.01	$3.02	$3.00	$3.02	$3.02	7,600
2016-10-14	$3.06	$3.06	$3.06	$3.06	$3.06	1,300
2016-10-13	$3.01	$3.04	$3.01	$3.04	$3.04	6,700
2016-10-12	$3.01	$3.06	$3.01	$3.04	$3.04	8,500
2016-10-11	$3.00	$3.00	$2.97	$2.99	$2.99	5,300
2016-10-10	$3.05	$3.10	$2.93	$3.06	$3.06	4,500
2016-10-07	$2.91	$3.00	$2.90	$3.00	$3.00	15,300
2016-10-06	$2.86	$2.90	$2.86	$2.90	$2.90	12,200
2016-10-05	$2.84	$2.85	$2.79	$2.82	$2.82	76,700
2016-10-04	$2.88	$2.90	$2.79	$2.80	$2.80	72,800
2016-10-03	$3.00	$3.00	$2.87	$2.90	$2.90	16,500
2016-09-30	$3.00	$3.03	$2.99	$3.03	$3.03	6,100
2016-09-29	$3.01	$3.01	$2.99	$3.01	$3.01	14,700
2016-09-28	$3.00	$3.04	$2.95	$3.04	$3.04	8,300
2016-09-27	$2.99	$3.02	$2.97	$3.00	$3.00	207,600
2016-09-26	$3.09	$3.09	$3.05	$3.05	$3.05	1,500
2016-09-23	$3.01	$3.10	$3.01	$3.10	$3.10	7,200
2016-09-22	$3.09	$3.10	$3.08	$3.08	$3.08	4,800
2016-09-21	$3.07	$3.07	$3.05	$3.06	$3.06	1,800
2016-09-20	$3.03	$3.08	$3.03	$3.08	$3.08	24,500
2016-09-19	$3.05	$3.05	$3.04	$3.04	$3.04	6,000
2016-09-16	$3.02	$3.05	$3.01	$3.01	$3.01	2,100
2016-09-15	$3.02	$3.06	$3.02	$3.04	$3.04	9,800
2016-09-14	$3.03	$3.03	$3.03	$3.03	$3.03	1,300
2016-09-13	$3.06	$3.06	$3.03	$3.03	$3.03	6,800
2016-09-12	$3.10	$3.10	$3.05	$3.06	$3.06	5,200
2016-09-09	$3.09	$3.09	$3.07	$3.07	$3.07	2,000
2016-09-08	$3.08	$3.13	$3.08	$3.13	$3.13	6,600
2016-09-07	$3.12	$3.12	$3.09	$3.09	$3.09	4,800
2016-09-06	$3.10	$3.13	$3.10	$3.10	$3.10	9,500
2016-09-02	$3.08	$3.10	$3.06	$3.06	$3.06	18,400
2016-09-01	$2.98	$3.02	$2.98	$3.02	$3.02	8,800
2016-08-31	$3.01	$3.04	$2.98	$2.98	$2.98	53,200
2016-08-30	$3.04	$3.08	$3.03	$3.03	$3.03	12,800
2016-08-29	$3.06	$3.09	$3.05	$3.08	$3.08	3,500
2016-08-26	$3.11	$3.11	$3.06	$3.06	$3.06	24,000
2016-08-25	$3.14	$3.14	$3.12	$3.12	$3.12	4,300
2016-08-24	$3.19	$3.19	$3.09	$3.13	$3.13	33,000
2016-08-23	$3.12	$3.15	$3.11	$3.11	$3.11	3,500
2016-08-22	$3.10	$3.14	$3.10	$3.14	$3.14	4,700
2016-08-19	$3.15	$3.15	$3.11	$3.11	$3.11	7,600
2016-08-18	$3.08	$3.18	$3.08	$3.18	$3.18	4,700
2016-08-17	$3.06	$3.13	$3.06	$3.11	$3.11	5,600
2016-08-16	$3.08	$3.13	$3.08	$3.12	$3.12	7,900
2016-08-15	$3.09	$3.13	$3.07	$3.09	$3.09	16,800
2016-08-12	$3.15	$3.15	$3.10	$3.10	$3.10	17,200
2016-08-11	$3.07	$3.12	$3.07	$3.12	$3.12	19,700
2016-08-10	$3.03	$3.09	$3.03	$3.09	$3.09	7,200
2016-08-09	$3.02	$3.05	$3.01	$3.05	$3.05	32,300
2016-08-08	$3.01	$3.07	$3.01	$3.06	$3.06	6,100
2016-08-05	$3.06	$3.11	$3.02	$3.07	$3.07	12,200
2016-08-04	$3.07	$3.10	$3.05	$3.09	$3.09	3,700
2016-08-03	$3.07	$3.09	$3.06	$3.08	$3.08	16,600
2016-08-02	$3.11	$3.12	$3.05	$3.09	$3.09	27,200
2016-08-01	$3.10	$3.13	$3.10	$3.11	$3.11	4,300
2016-07-29	$3.07	$3.10	$3.05	$3.10	$3.10	3,100
2016-07-28	$3.14	$3.14	$3.04	$3.04	$3.04	21,900
2016-07-27	$3.02	$3.08	$3.02	$3.04	$3.04	4,700
2016-07-26	$3.14	$3.14	$3.05	$3.07	$3.07	23,800
2016-07-25	$3.15	$3.15	$3.12	$3.13	$3.13	26,700
2016-07-22	$3.16	$3.16	$3.13	$3.14	$3.14	3,500
2016-07-21	$3.17	$3.17	$3.15	$3.17	$3.17	16,800
2016-07-20	$3.23	$3.25	$3.18	$3.18	$3.18	21,800
2016-07-19	$3.25	$3.25	$3.25	$3.25	$3.25	3,200
2016-07-18	$3.25	$3.27	$3.25	$3.25	$3.25	2,300
2016-07-15	$3.22	$3.23	$3.22	$3.22	$3.22	5,200
2016-07-14	$3.20	$3.27	$3.14	$3.23	$3.23	22,500
2016-07-13	$3.23	$3.25	$3.19	$3.21	$3.21	3,200
2016-07-12	$3.04	$3.16	$3.03	$3.16	$3.16	19,600
2016-07-11	$3.03	$3.08	$3.03	$3.04	$3.04	42,700
2016-07-08	$3.00	$3.10	$3.00	$3.10	$3.10	2,200
2016-07-07	$3.11	$3.12	$3.10	$3.10	$3.10	7,400
2016-07-06	$3.06	$3.10	$3.05	$3.08	$3.08	43,400
2016-07-05	$3.08	$3.10	$3.06	$3.06	$3.06	11,700
2016-07-01	$3.10	$3.15	$3.10	$3.14	$3.14	6,900
2016-06-30	$3.11	$3.11	$3.08	$3.11	$3.11	1,900
2016-06-29	$3.15	$3.16	$3.10	$3.11	$3.11	7,600
2016-06-28	$3.08	$3.09	$3.08	$3.09	$3.09	9,800
2016-06-27	$3.08	$3.08	$3.03	$3.08	$3.08	24,000
2016-06-24	$3.03	$3.08	$3.01	$3.08	$3.08	25,600
2016-06-23	$3.16	$3.17	$3.11	$3.11	$3.11	7,600
2016-06-22	$3.15	$3.17	$3.13	$3.17	$3.17	4,500
2016-06-21	$3.20	$3.20	$3.17	$3.18	$3.18	1,800
2016-06-20	$3.22	$3.26	$3.22	$3.23	$3.23	13,700
2016-06-17	$3.22	$3.24	$3.21	$3.22	$3.22	3,100
2016-06-16	$3.14	$3.18	$3.14	$3.17	$3.17	11,300
2016-06-15	$3.22	$3.23	$3.18	$3.21	$3.21	11,800
2016-06-14	$3.26	$3.26	$3.21	$3.23	$3.23	2,500
2016-06-13	$3.30	$3.33	$3.22	$3.22	$3.22	13,800
2016-06-10	$3.31	$3.31	$3.27	$3.27	$3.27	7,900
2016-06-09	$3.39	$3.39	$3.32	$3.34	$3.34	4,000
2016-06-08	$3.34	$3.40	$3.34	$3.37	$3.37	16,100
2016-06-07	$3.37	$3.40	$3.33	$3.35	$3.35	39,400
2016-06-06	$3.34	$3.37	$3.33	$3.36	$3.36	39,700
2016-06-03	$3.34	$3.36	$3.27	$3.27	$3.27	21,100
2016-06-02	$3.27	$3.30	$3.25	$3.30	$3.30	14,100
2016-06-01	$3.28	$3.29	$3.27	$3.29	$3.29	1,400
2016-05-31	$3.27	$3.27	$3.26	$3.26	$3.26	4,200
2016-05-27	$3.28	$3.29	$3.26	$3.29	$3.29	3,000
2016-05-26	$3.30	$3.32	$3.30	$3.32	$3.32	2,700
2016-05-25	$3.28	$3.28	$3.25	$3.25	$3.25	16,100
2016-05-24	$3.28	$3.29	$3.27	$3.27	$3.27	7,300
2016-05-23	$3.30	$3.30	$3.25	$3.25	$3.25	4,200
2016-05-20	$3.30	$3.30	$3.30	$3.30	$3.30	600
2016-05-19	$3.30	$3.30	$3.25	$3.29	$3.29	7,600
2016-05-18	$3.37	$3.37	$3.31	$3.31	$3.31	13,700
2016-05-17	$3.36	$3.41	$3.35	$3.41	$3.41	9,200
2016-05-16	$3.38	$3.41	$3.34	$3.41	$3.41	4,400
2016-05-13	$3.38	$3.38	$3.31	$3.32	$3.32	16,800
2016-05-12	$3.37	$3.37	$3.37	$3.37	$3.37	2,400
2016-05-11	$3.37	$3.37	$3.35	$3.36	$3.36	4,900
2016-05-10	$3.33	$3.36	$3.32	$3.36	$3.36	7,800
2016-05-09	$3.41	$3.41	$3.28	$3.33	$3.33	19,800
2016-05-06	$3.41	$3.41	$3.41	$3.41	$3.41	3,400
2016-05-05	$3.47	$3.47	$3.43	$3.43	$3.43	7,600
2016-05-04	$3.50	$3.53	$3.44	$3.44	$3.44	10,300
2016-05-03	$3.59	$3.59	$3.54	$3.56	$3.56	7,800
2016-05-02	$3.69	$3.69	$3.62	$3.62	$3.62	17,600
2016-04-29	$3.64	$3.67	$3.64	$3.66	$3.66	8,000
2016-04-28	$3.67	$3.70	$3.65	$3.67	$3.67	7,500
2016-04-27	$3.65	$3.66	$3.61	$3.61	$3.61	300
2016-04-26	$3.68	$3.71	$3.66	$3.71	$3.71	4,600
2016-04-25	$3.58	$3.63	$3.56	$3.63	$3.63	4,400
2016-04-22	$3.58	$3.59	$3.55	$3.56	$3.56	35,400
2016-04-21	$3.62	$3.63	$3.55	$3.55	$3.55	45,100
2016-04-20	$3.70	$3.75	$3.65	$3.65	$3.65	7,700
2016-04-19	$3.62	$3.65	$3.60	$3.65	$3.65	12,300
2016-04-18	$3.50	$3.56	$3.50	$3.56	$3.56	23,900
2016-04-15	$3.58	$3.59	$3.56	$3.59	$3.59	3,500
2016-04-14	$3.55	$3.61	$3.55	$3.61	$3.61	16,400
2016-04-13	$3.54	$3.60	$3.54	$3.59	$3.59	7,100
2016-04-12	$3.53	$3.58	$3.53	$3.56	$3.56	11,900
2016-04-11	$3.53	$3.53	$3.50	$3.50	$3.50	5,900
2016-04-08	$3.50	$3.50	$3.48	$3.49	$3.49	1,900
2016-04-07	$3.44	$3.47	$3.44	$3.47	$3.47	900
2016-04-06	$3.44	$3.48	$3.44	$3.47	$3.47	3,700
2016-04-05	$3.41	$3.45	$3.40	$3.42	$3.42	104,500
2016-04-04	$3.47	$3.50	$3.45	$3.45	$3.45	4,100
2016-04-01	$3.46	$3.54	$3.46	$3.53	$3.53	64,700
2016-03-31	$3.54	$3.54	$3.50	$3.50	$3.50	18,700
2016-03-30	$3.52	$3.55	$3.51	$3.52	$3.52	4,500
2016-03-29	$3.45	$3.48	$3.44	$3.48	$3.48	7,900
2016-03-28	$3.48	$3.48	$3.45	$3.45	$3.45	6,300
2016-03-24	$3.51	$3.51	$3.49	$3.49	$3.49	2,600
2016-03-23	$3.48	$3.50	$3.48	$3.50	$3.50	5,400
2016-03-22	$3.52	$3.54	$3.52	$3.53	$3.53	3,000
2016-03-21	$3.68	$3.68	$3.57	$3.57	$3.57	6,200
2016-03-18	$3.66	$3.67	$3.65	$3.67	$3.67	7,800
2016-03-17	$3.59	$3.63	$3.57	$3.63	$3.63	27,600
2016-03-16	$3.43	$3.49	$3.37	$3.49	$3.49	13,100
2016-03-15	$3.46	$3.46	$3.42	$3.43	$3.43	69,200
2016-03-14	$3.55	$3.55	$3.46	$3.46	$3.46	22,900
2016-03-11	$3.60	$3.62	$3.58	$3.59	$3.59	13,800
2016-03-10	$3.58	$3.59	$3.55	$3.59	$3.59	5,000
2016-03-09	$3.61	$3.63	$3.60	$3.62	$3.62	5,400
2016-03-08	$3.65	$3.65	$3.60	$3.60	$3.60	9,500
2016-03-07	$3.60	$3.68	$3.60	$3.66	$3.66	10,900
2016-03-04	$3.60	$3.62	$3.60	$3.61	$3.61	1,800
2016-03-03	$3.57	$3.64	$3.57	$3.64	$3.64	3,400
2016-03-02	$3.64	$3.64	$3.56	$3.58	$3.58	6,300
2016-03-01	$3.65	$3.67	$3.63	$3.67	$3.67	8,100
2016-02-29	$3.64	$3.67	$3.63	$3.64	$3.64	11,800
2016-02-26	$3.70	$3.70	$3.63	$3.65	$3.65	2,500
2016-02-25	$3.69	$3.69	$3.65	$3.67	$3.67	4,600
2016-02-24	$3.63	$3.65	$3.61	$3.65	$3.65	2,600
2016-02-23	$3.68	$3.68	$3.63	$3.67	$3.67	8,400
2016-02-22	$3.73	$3.73	$3.68	$3.69	$3.69	9,800
2016-02-19	$3.63	$3.68	$3.62	$3.65	$3.65	3,800
2016-02-18	$3.69	$3.69	$3.67	$3.69	$3.69	600
2016-02-17	$3.58	$3.67	$3.58	$3.64	$3.64	16,600
2016-02-16	$3.57	$3.58	$3.53	$3.56	$3.56	14,100
2016-02-12	$3.51	$3.58	$3.51	$3.56	$3.56	14,100
2016-02-11	$3.52	$3.55	$3.45	$3.54	$3.54	13,700
2016-02-10	$3.57	$3.58	$3.55	$3.56	$3.56	11,000
2016-02-09	$3.58	$3.60	$3.55	$3.57	$3.57	20,200
2016-02-08	$3.59	$3.61	$3.56	$3.58	$3.58	13,600
2016-02-05	$3.61	$3.61	$3.60	$3.60	$3.60	600
2016-02-04	$3.70	$3.71	$3.66	$3.66	$3.66	5,400
2016-02-03	$3.67	$3.67	$3.61	$3.66	$3.66	13,100
2016-02-02	$3.56	$3.61	$3.55	$3.61	$3.61	4,200
2016-02-01	$3.63	$3.63	$3.57	$3.63	$3.63	7,200
2016-01-29	$3.61	$3.64	$3.60	$3.62	$3.62	2,400
2016-01-28	$3.62	$3.63	$3.59	$3.60	$3.60	4,600
2016-01-27	$3.57	$3.60	$3.56	$3.56	$3.56	16,100
2016-01-26	$3.53	$3.64	$3.52	$3.61	$3.61	7,900
2016-01-25	$3.52	$3.52	$3.49	$3.50	$3.50	12,700
2016-01-22	$3.57	$3.59	$3.51	$3.53	$3.53	563,400
2016-01-21	$3.46	$3.53	$3.45	$3.48	$3.48	28,300
2016-01-20	$3.44	$3.45	$3.37	$3.44	$3.44	38,300
2016-01-19	$3.45	$3.47	$3.43	$3.44	$3.44	29,700
2016-01-15	$3.48	$3.48	$3.40	$3.40	$3.40	6,600
2016-01-14	$3.50	$3.53	$3.48	$3.49	$3.49	33,100
2016-01-13	$3.54	$3.56	$3.50	$3.52	$3.52	89,000
2016-01-12	$3.57	$3.58	$3.51	$3.55	$3.55	37,600
2016-01-11	$3.63	$3.63	$3.58	$3.58	$3.58	8,400
2016-01-08	$3.63	$3.63	$3.60	$3.63	$3.63	7,800
2016-01-07	$3.66	$3.66	$3.66	$3.66	$3.66	0
2016-01-06	$3.68	$3.69	$3.65	$3.66	$3.66	6,900
2016-01-05	$3.71	$3.71	$3.68	$3.68	$3.68	700
2016-01-04	$3.69	$3.69	$3.67	$3.69	$3.69	1,400
2015-12-31	$3.69	$3.75	$3.69	$3.75	$3.75	4,200
2015-12-30	$3.65	$3.70	$3.65	$3.70	$3.70	7,800
2015-12-29	$3.66	$3.69	$3.64	$3.69	$3.69	6,800
2015-12-28	$3.67	$3.67	$3.63	$3.65	$3.65	10,700
2015-12-24	$3.65	$3.69	$3.65	$3.69	$3.69	25,900
2015-12-23	$3.71	$3.73	$3.65	$3.65	$3.65	70,100
2015-12-22	$3.73	$3.73	$3.64	$3.68	$3.68	16,400
2015-12-21	$3.72	$3.73	$3.67	$3.67	$3.67	12,000
2015-12-18	$3.72	$3.76	$3.72	$3.72	$3.72	12,600
2015-12-17	$3.76	$3.78	$3.72	$3.72	$3.72	3,800
2015-12-16	$3.70	$3.77	$3.70	$3.77	$3.77	6,600
2015-12-15	$3.85	$3.85	$3.74	$3.74	$3.74	67,700
2015-12-14	$3.81	$3.83	$3.78	$3.83	$3.83	7,800
2015-12-11	$3.89	$3.90	$3.80	$3.80	$3.80	23,100
2015-12-10	$3.96	$3.96	$3.92	$3.92	$3.92	1,100
2015-12-09	$3.94	$3.96	$3.94	$3.96	$3.96	800
2015-12-08	$3.93	$3.95	$3.93	$3.93	$3.93	4,400
2015-12-07	$4.00	$4.00	$3.98	$3.98	$3.98	14,900
2015-12-04	$4.05	$4.05	$4.03	$4.05	$4.05	9,600
2015-12-03	$3.96	$4.03	$3.96	$4.02	$4.02	32,400
2015-12-02	$4.00	$4.00	$3.95	$3.96	$3.96	3,800
2015-12-01	$4.06	$4.12	$4.06	$4.12	$4.12	25,100
2015-11-30	$3.93	$4.01	$3.93	$4.01	$4.01	2,300
2015-11-27	$3.90	$3.93	$3.90	$3.93	$3.93	1,000
2015-11-25	$3.90	$3.90	$3.88	$3.90	$3.90	1,900
2015-11-24	$3.88	$3.89	$3.88	$3.88	$3.88	10,700
2015-11-23	$3.84	$3.88	$3.84	$3.87	$3.87	6,700
2015-11-20	$3.89	$3.89	$3.88	$3.88	$3.88	42,900
2015-11-19	$3.89	$3.91	$3.89	$3.91	$3.91	2,200
2015-11-18	$3.86	$3.86	$3.86	$3.86	$3.86	654
2015-11-17	$3.82	$3.86	$3.82	$3.86	$3.86	1,700
2015-11-16	$3.81	$3.83	$3.81	$3.83	$3.83	1,400
2015-11-13	$3.81	$3.86	$3.81	$3.84	$3.84	6,600
2015-11-12	$3.81	$3.81	$3.81	$3.81	$3.81	700
2015-11-11	$3.76	$3.78	$3.76	$3.78	$3.78	6,600
2015-11-10	$3.80	$3.83	$3.78	$3.78	$3.78	44,300
2015-11-09	$3.91	$3.91	$3.82	$3.84	$3.84	46,400
2015-11-06	$3.87	$3.92	$3.85	$3.90	$3.90	5,000
2015-11-05	$3.91	$3.93	$3.91	$3.92	$3.92	5,000
2015-11-04	$3.95	$3.97	$3.94	$3.97	$3.97	29,400
2015-11-03	$3.90	$3.95	$3.90	$3.95	$3.95	3,500
2015-11-02	$3.88	$3.93	$3.88	$3.93	$3.93	6,300
2015-10-30	$3.91	$3.92	$3.84	$3.86	$3.86	217,000
2015-10-29	$3.87	$3.90	$3.87	$3.90	$3.90	2,900
2015-10-28	$3.91	$3.92	$3.87	$3.89	$3.89	43,600
2015-10-27	$3.94	$3.94	$3.93	$3.93	$3.93	3,100
2015-10-26	$4.02	$4.02	$3.95	$3.97	$3.97	25,300
2015-10-23	$4.00	$4.02	$3.99	$4.02	$4.02	15,400
2015-10-22	$3.97	$4.03	$3.97	$4.01	$4.01	54,400
2015-10-21	$4.01	$4.08	$4.01	$4.02	$4.02	44,100
2015-10-20	$4.01	$4.05	$4.01	$4.05	$4.05	1,200
2015-10-19	$4.01	$4.11	$4.00	$4.01	$4.01	96,900
2015-10-16	$4.00	$4.09	$3.96	$3.96	$3.96	50,400
2015-10-15	$3.99	$4.05	$3.99	$4.05	$4.05	2,000
2015-10-14	$4.06	$4.09	$4.03	$4.08	$4.08	54,100
2015-10-13	$4.05	$4.05	$4.03	$4.03	$4.03	4,400
2015-10-12	$4.10	$4.10	$4.06	$4.06	$4.06	4,000
2015-10-09	$3.97	$4.07	$3.97	$4.06	$4.06	6,200
2015-10-08	$4.00	$4.04	$3.98	$3.98	$3.98	10,600
2015-10-07	$3.88	$3.90	$3.86	$3.88	$3.88	15,500
2015-10-06	$3.79	$3.90	$3.79	$3.88	$3.88	6,300
2015-10-05	$3.75	$3.86	$3.75	$3.86	$3.86	1,800
2015-10-02	$3.73	$3.75	$3.73	$3.74	$3.74	7,200
2015-10-01	$3.74	$3.76	$3.74	$3.76	$3.76	2,800
2015-09-30	$3.65	$3.70	$3.64	$3.70	$3.70	12,000
2015-09-29	$3.70	$3.70	$3.65	$3.66	$3.66	29,600
2015-09-28	$3.74	$3.75	$3.69	$3.69	$3.69	4,900
2015-09-25	$3.81	$3.81	$3.67	$3.74	$3.74	14,400
2015-09-24	$3.82	$3.84	$3.81	$3.83	$3.83	2,600
2015-09-23	$3.85	$3.88	$3.85	$3.85	$3.85	3,700
2015-09-22	$3.86	$3.89	$3.86	$3.87	$3.87	10,300
2015-09-21	$3.90	$3.92	$3.88	$3.90	$3.90	12,500
2015-09-18	$3.92	$3.94	$3.90	$3.94	$3.94	3,400
2015-09-17	$3.92	$3.92	$3.87	$3.88	$3.88	7,200
2015-09-16	$3.89	$3.89	$3.88	$3.89	$3.89	2,700
2015-09-15	$3.88	$3.91	$3.85	$3.86	$3.86	4,900
2015-09-14	$3.88	$3.88	$3.85	$3.85	$3.85	5,500
2015-09-11	$3.85	$3.86	$3.84	$3.85	$3.85	9,300
2015-09-10	$3.91	$3.91	$3.85	$3.86	$3.86	9,300
2015-09-09	$3.94	$3.94	$3.90	$3.92	$3.92	4,700
2015-09-08	$3.85	$3.89	$3.83	$3.89	$3.89	2,600

Uranium Participation Corporation (URPTF) News Headlines

Recent Uranium Participation Corporation (URPTF) News

Similar Companies to Uranium Participation Corporation (URPTF) 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	--	--	--

Uranium Participation Corporation (URPTF) Exchange: PINK