VALENER INC (VNRCF) Stock

Data as of May 3, 2024

$19.60 ($0.00) 0.01%

VALENER INC - Daily Information

Click for more stock information on VALENER INC.

Daily Information	Data
Date	May 3, 2024
Open	$19.60
Previous Close	$19.60
High	$19.60
Low	$19.60
Adjusted Open	$19.60
Previous Adjusted Close	$19.60
Adjusted High	$19.60
Adjusted Low	$19.60

About VALENER INC (VNRCF)

DELISTED - No Description Available

Invest in VALENER INC (VNRCF)

$417 million in distributions.

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

Investing built for a better future.

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

Historical Stock Data for VALENER INC (VNRCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-09-30	$19.60	$19.60	$19.60	$19.60	$19.60	0
2019-09-27	$19.60	$19.60	$19.60	$19.60	$19.60	500
2019-09-26	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-25	$19.60	$19.60	$19.60	$19.60	$19.38	50
2019-09-24	$19.60	$19.60	$19.60	$19.60	$19.38	15
2019-09-23	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-20	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-19	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-18	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-17	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-16	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-13	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-12	$19.60	$19.60	$19.60	$19.60	$19.38	0
2019-09-11	$19.60	$19.60	$19.60	$19.60	$19.38	100
2019-09-10	$19.65	$19.65	$19.65	$19.65	$19.43	50
2019-09-09	$19.65	$19.65	$19.65	$19.65	$19.43	100
2019-09-06	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-09-05	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-09-04	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-09-03	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-30	$19.51	$19.51	$19.51	$19.51	$19.29	6,642
2019-08-29	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-28	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-27	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-26	$19.51	$19.51	$19.51	$19.51	$19.29	125
2019-08-23	$19.42	$19.42	$19.42	$19.42	$19.20	400
2019-08-22	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-21	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-20	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-19	$19.51	$19.51	$19.51	$19.51	$19.29	0
2019-08-16	$19.51	$19.51	$19.51	$19.51	$19.29	1,000
2019-08-15	$19.55	$19.55	$19.55	$19.55	$19.32	50
2019-08-14	$19.45	$19.55	$19.45	$19.55	$19.32	3,022
2019-08-13	$20.04	$20.50	$20.04	$20.50	$20.27	2,790
2019-08-12	$19.55	$19.55	$19.55	$19.55	$19.33	1,800
2019-08-09	$19.54	$19.54	$19.54	$19.54	$19.32	100
2019-08-08	$19.54	$19.54	$19.54	$19.54	$19.32	0
2019-08-07	$19.54	$19.54	$19.54	$19.54	$19.32	100
2019-08-06	$19.54	$19.54	$19.54	$19.54	$19.32	100
2019-08-05	$19.54	$19.54	$19.54	$19.54	$19.32	100
2019-08-02	$19.54	$19.54	$19.54	$19.54	$19.32	100
2019-08-01	$19.80	$19.80	$19.79	$19.79	$19.56	3,500
2019-07-31	$19.80	$19.80	$19.79	$19.79	$19.56	3,500
2019-07-30	$19.80	$19.80	$19.79	$19.79	$19.56	3,500
2019-07-29	$19.80	$19.80	$19.79	$19.79	$19.56	3,500
2019-07-26	$19.79	$19.79	$19.79	$19.79	$19.56	0
2019-07-25	$19.79	$19.79	$19.79	$19.79	$19.56	0
2019-07-24	$19.79	$19.79	$19.79	$19.79	$19.56	0
2019-07-23	$19.79	$19.79	$19.79	$19.79	$19.56	0
2019-07-22	$19.79	$19.79	$19.79	$19.79	$19.56	0
2019-07-19	$19.79	$19.79	$19.79	$19.79	$19.56	0
2019-07-18	$19.80	$19.80	$19.79	$19.79	$19.57	3,525
2019-07-17	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-16	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-15	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-12	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-11	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-10	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-09	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-08	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-05	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-07-03	$19.48	$19.48	$19.48	$19.48	$19.26	0
2019-07-02	$19.48	$19.48	$19.48	$19.48	$19.26	3,769
2019-07-01	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-06-28	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-06-27	$19.70	$19.70	$19.70	$19.70	$19.48	0
2019-06-26	$19.70	$19.70	$19.70	$19.70	$19.25	0
2019-06-25	$19.70	$19.70	$19.70	$19.70	$19.26	3,000
2019-06-24	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-21	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-18	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-17	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-14	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-13	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-12	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-11	$19.46	$19.46	$19.46	$19.46	$19.02	0
2019-06-06	$19.46	$19.46	$19.46	$19.46	$19.02	125
2019-06-05	$19.48	$19.50	$19.48	$19.50	$19.06	1,114
2019-06-03	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-31	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-30	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-29	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-28	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-24	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-23	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-22	$19.40	$19.40	$19.40	$19.40	$18.96	0
2019-05-21	$19.40	$19.40	$19.40	$19.40	$18.96	100
2019-05-20	$19.31	$19.31	$19.31	$19.31	$18.87	0
2019-05-17	$19.31	$19.31	$19.31	$19.31	$18.87	900
2019-05-16	$19.31	$19.31	$19.31	$19.31	$18.87	0
2019-05-15	$19.31	$19.31	$19.31	$19.31	$18.87	0
2019-05-14	$19.31	$19.31	$19.31	$19.31	$18.87	0
2019-05-13	$19.31	$19.31	$19.31	$19.31	$18.87	15
2019-05-10	$19.31	$19.31	$19.31	$19.31	$18.87	0
2019-05-09	$19.31	$19.31	$19.31	$19.31	$18.87	0
2019-05-08	$19.31	$19.31	$19.31	$19.31	$18.87	100
2019-05-07	$19.50	$19.50	$19.50	$19.50	$19.06	0
2019-05-06	$19.50	$19.50	$19.50	$19.50	$19.06	0
2019-05-03	$19.50	$19.50	$19.50	$19.50	$19.06	0
2019-05-02	$19.50	$19.50	$19.50	$19.50	$19.06	0
2019-05-01	$19.50	$19.50	$19.50	$19.50	$19.06	0
2019-04-30	$19.50	$19.50	$19.50	$19.50	$19.06	100
2019-04-29	$19.50	$19.50	$19.50	$19.50	$19.06	0
2019-04-26	$19.50	$19.50	$19.50	$19.50	$19.06	150
2019-04-25	$19.66	$19.66	$19.66	$19.66	$19.21	0
2019-04-24	$19.66	$19.66	$19.66	$19.66	$19.21	0
2019-04-23	$19.66	$19.66	$19.66	$19.66	$19.21	0
2019-04-22	$19.66	$19.66	$19.66	$19.66	$19.21	0
2019-04-18	$19.66	$19.66	$19.66	$19.66	$19.21	0
2019-04-17	$19.66	$19.66	$19.66	$19.66	$19.21	0
2019-04-15	$19.66	$19.66	$19.66	$19.66	$19.21	35,000
2019-04-12	$19.57	$19.57	$19.57	$19.57	$19.12	0
2019-04-11	$19.57	$19.57	$19.57	$19.57	$19.12	0
2019-04-10	$19.57	$19.57	$19.57	$19.57	$19.12	0
2019-04-09	$19.57	$19.57	$19.57	$19.57	$19.12	0
2019-04-08	$19.55	$19.57	$19.55	$19.57	$19.12	20,000
2019-04-05	$19.52	$19.52	$19.52	$19.52	$19.07	150
2019-04-04	$19.58	$19.58	$19.58	$19.58	$19.13	0
2019-04-03	$19.58	$19.58	$19.58	$19.58	$19.13	2,900
2019-04-02	$19.58	$19.58	$19.58	$19.58	$19.13	0
2019-04-01	$20.00	$20.00	$19.58	$19.58	$19.14	1,770
2019-03-29	$19.54	$19.57	$19.54	$19.57	$19.13	1,141
2019-03-28	$17.70	$19.22	$17.70	$18.52	$18.10	2,600
2019-03-27	$17.49	$17.49	$17.49	$17.49	$16.89	0
2019-03-26	$17.52	$17.52	$17.49	$17.49	$16.89	3,400
2019-03-25	$17.63	$17.63	$17.63	$17.63	$17.02	0
2019-03-22	$17.63	$17.63	$17.63	$17.63	$17.02	500
2019-03-21	$17.58	$17.58	$17.57	$17.57	$16.97	1,000
2019-03-20	$17.60	$17.60	$17.60	$17.60	$16.99	0
2019-03-19	$17.60	$17.60	$17.60	$17.60	$16.99	1,000
2019-03-18	$17.63	$17.63	$17.63	$17.63	$17.02	0
2019-03-15	$17.62	$17.63	$17.62	$17.63	$17.02	2,000
2019-03-14	$17.75	$17.75	$17.59	$17.75	$17.14	2,000
2019-03-13	$17.28	$17.28	$17.28	$17.28	$16.69	0
2019-03-12	$17.28	$17.28	$17.28	$17.28	$16.69	0
2019-03-11	$17.28	$17.28	$17.28	$17.28	$16.69	0
2019-03-08	$17.28	$17.28	$17.28	$17.28	$16.69	0
2019-03-07	$17.28	$17.28	$17.28	$17.28	$16.69	700
2019-03-06	$17.16	$17.16	$17.16	$17.16	$16.57	0
2019-03-05	$17.16	$17.16	$17.16	$17.16	$16.57	175
2019-03-04	$17.05	$17.05	$17.05	$17.05	$16.46	0
2019-03-01	$17.05	$17.05	$17.05	$17.05	$16.46	0
2019-02-28	$17.05	$17.05	$17.05	$17.05	$16.46	0
2019-02-27	$17.05	$17.05	$17.05	$17.05	$16.46	0
2019-02-26	$17.05	$17.05	$17.05	$17.05	$16.46	0
2019-02-25	$17.05	$17.06	$17.05	$17.05	$16.46	1,500
2019-02-20	$16.01	$16.01	$16.01	$16.01	$15.46	0
2019-02-15	$16.01	$16.01	$16.01	$16.01	$15.46	0
2019-02-14	$16.01	$16.01	$16.01	$16.01	$15.46	0
2019-02-13	$16.01	$16.01	$16.01	$16.01	$15.46	0
2019-02-12	$16.01	$16.01	$16.01	$16.01	$15.46	0
2019-02-11	$16.01	$16.01	$16.01	$16.01	$15.46	2,860
2019-02-08	$16.01	$16.01	$16.01	$16.01	$15.46	0
2019-02-07	$16.01	$16.01	$16.01	$16.01	$15.46	301
2019-02-06	$15.66	$15.66	$15.66	$15.66	$15.12	0
2019-02-05	$15.66	$15.66	$15.66	$15.66	$15.12	0
2019-02-04	$15.66	$15.66	$15.66	$15.66	$15.12	0
2019-02-01	$15.66	$15.66	$15.66	$15.66	$15.12	0
2019-01-31	$15.66	$15.66	$15.66	$15.66	$15.12	0
2019-01-30	$15.66	$15.66	$15.66	$15.66	$15.12	900
2019-01-29	$15.49	$15.49	$15.49	$15.49	$14.96	0
2019-01-28	$15.49	$15.49	$15.49	$15.49	$14.96	0
2019-01-25	$15.49	$15.49	$15.49	$15.49	$14.96	0
2019-01-24	$15.44	$15.49	$15.44	$15.49	$14.96	2,000
2019-01-23	$15.49	$15.49	$15.49	$15.49	$14.96	0
2019-01-22	$15.47	$15.49	$15.47	$15.49	$14.96	1,001
2019-01-18	$15.56	$15.56	$15.56	$15.56	$15.02	0
2019-01-17	$15.56	$15.56	$15.56	$15.56	$15.02	0
2019-01-16	$15.55	$15.56	$15.55	$15.56	$15.02	1,000
2019-01-15	$15.42	$15.42	$15.42	$15.42	$14.89	0
2019-01-14	$15.42	$15.42	$15.42	$15.42	$14.88	1
2019-01-11	$15.42	$15.42	$15.42	$15.42	$14.88	500
2019-01-10	$15.08	$15.10	$15.08	$15.10	$14.58	1,000
2019-01-09	$14.34	$14.34	$14.34	$14.34	$13.85	0
2019-01-08	$14.34	$14.34	$14.34	$14.34	$13.85	0
2019-01-07	$14.34	$14.34	$14.34	$14.34	$13.85	0
2019-01-04	$14.34	$14.34	$14.34	$14.34	$13.85	220
2019-01-03	$14.12	$14.12	$14.12	$14.12	$13.63	0
2018-12-31	$14.12	$14.12	$14.12	$14.12	$13.63	100
2018-12-28	$14.11	$14.11	$14.11	$14.11	$13.62	345
2018-12-27	$13.75	$13.75	$13.75	$13.75	$13.07	4,212
2018-12-26	$13.75	$13.75	$13.75	$13.75	$13.07	1,045
2018-12-24	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-12-21	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-12-20	$14.95	$14.95	$14.95	$14.95	$14.21	3,000
2018-12-18	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-12-17	$14.95	$14.95	$14.95	$14.95	$14.21	2,896
2018-12-14	$14.95	$14.95	$14.95	$14.95	$14.21	100
2018-12-13	$14.98	$14.98	$14.98	$14.98	$14.24	0
2018-12-12	$14.98	$14.98	$14.98	$14.98	$14.25	100
2018-12-11	$14.95	$14.95	$14.92	$14.92	$14.19	3,000
2018-12-10	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-12-07	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-12-04	$15.00	$15.00	$15.00	$15.00	$14.26	200
2018-12-03	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-30	$14.95	$14.95	$14.95	$14.95	$14.21	3,822
2018-11-29	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-28	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-27	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-26	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-21	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-20	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-19	$14.95	$14.95	$14.95	$14.95	$14.21	0
2018-11-16	$14.95	$14.95	$14.95	$14.95	$14.21	100
2018-11-15	$14.88	$14.88	$14.88	$14.88	$14.14	100
2018-11-14	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-13	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-12	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-09	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-08	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-07	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-06	$15.00	$15.00	$15.00	$15.00	$14.26	1,848
2018-11-05	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-02	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-11-01	$15.00	$15.00	$15.00	$15.00	$14.26	0
2018-10-31	$15.00	$15.00	$15.00	$15.00	$14.26	1,050
2018-10-30	$14.81	$14.81	$14.81	$14.81	$14.08	0
2018-10-29	$14.81	$14.81	$14.81	$14.81	$14.08	0
2018-10-26	$14.81	$14.81	$14.81	$14.81	$14.08	45
2018-10-25	$14.81	$14.81	$14.81	$14.81	$14.08	0
2018-10-24	$14.81	$14.81	$14.81	$14.81	$14.08	1,300
2018-10-23	$14.35	$14.35	$14.35	$14.35	$13.64	0
2018-10-22	$14.35	$14.35	$14.35	$14.35	$13.64	0
2018-10-19	$14.35	$14.35	$14.35	$14.35	$13.64	0
2018-10-18	$14.35	$14.35	$14.35	$14.35	$13.64	0
2018-10-17	$14.35	$14.35	$14.35	$14.35	$13.64	600
2018-10-16	$14.34	$14.34	$14.34	$14.34	$13.63	0
2018-10-15	$14.34	$14.34	$14.34	$14.34	$13.63	100
2018-10-12	$14.18	$14.18	$14.18	$14.18	$13.49	0
2018-10-11	$14.05	$14.18	$14.04	$14.18	$13.49	800
2018-10-10	$13.99	$13.99	$13.99	$13.99	$13.30	0
2018-10-09	$14.26	$15.30	$13.99	$13.99	$13.30	2,100
2018-10-08	$14.65	$14.65	$14.65	$14.65	$13.92	0
2018-10-05	$14.65	$14.65	$14.65	$14.65	$13.92	0
2018-10-04	$14.65	$14.65	$14.65	$14.65	$13.92	0
2018-10-03	$14.65	$14.65	$14.65	$14.65	$13.92	0
2018-10-02	$14.65	$14.65	$14.65	$14.65	$13.92	0
2018-10-01	$14.65	$14.65	$14.65	$14.65	$13.92	0
2018-09-28	$14.65	$14.65	$14.65	$14.65	$13.92	4,315
2018-09-27	$14.87	$14.87	$14.87	$14.87	$14.14	0
2018-09-26	$14.87	$14.87	$14.87	$14.87	$13.93	19
2018-09-25	$14.87	$14.87	$14.87	$14.87	$13.93	0
2018-09-24	$14.87	$14.87	$14.87	$14.87	$13.93	0
2018-09-21	$14.87	$14.87	$14.87	$14.87	$13.93	0
2018-09-20	$14.88	$14.88	$14.87	$14.87	$13.93	5,000
2018-09-19	$14.90	$14.90	$14.90	$14.90	$13.96	0
2018-09-18	$14.90	$14.90	$14.90	$14.90	$13.96	200
2018-09-17	$14.88	$14.89	$14.88	$14.89	$13.94	1,000
2018-09-14	$15.11	$15.11	$15.11	$15.11	$14.15	0
2018-09-13	$15.11	$15.11	$15.11	$15.11	$14.15	0
2018-09-12	$15.11	$15.11	$15.11	$15.11	$14.15	0
2018-09-11	$15.11	$15.11	$15.11	$15.11	$14.15	0
2018-09-10	$15.11	$15.11	$15.11	$15.11	$14.15	1,000
2018-09-07	$15.15	$15.15	$15.15	$15.15	$14.19	0
2018-09-06	$15.15	$15.15	$15.15	$15.15	$14.19	0
2018-09-05	$15.15	$15.15	$15.15	$15.15	$14.19	1,440
2018-09-04	$15.33	$15.33	$15.33	$15.33	$14.36	2,800
2018-08-31	$15.35	$15.35	$15.33	$15.33	$14.36	200
2018-08-30	$15.48	$15.48	$15.48	$15.48	$14.50	0
2018-08-29	$15.48	$15.48	$15.48	$15.48	$14.50	0
2018-08-28	$15.48	$15.48	$15.48	$15.48	$14.50	45
2018-08-27	$15.49	$15.49	$15.48	$15.48	$14.50	2,500
2018-08-24	$15.30	$15.30	$15.30	$15.30	$14.33	0
2018-08-23	$15.30	$15.30	$15.30	$15.30	$14.33	0
2018-08-22	$15.30	$15.30	$15.30	$15.30	$14.33	750
2018-08-21	$15.30	$15.30	$15.30	$15.30	$14.33	0
2018-08-20	$15.30	$15.30	$15.30	$15.30	$14.33	0
2018-08-17	$15.30	$15.30	$15.30	$15.30	$14.33	85
2018-08-16	$15.30	$15.30	$15.30	$15.30	$14.33	400
2018-08-15	$15.31	$15.31	$15.31	$15.31	$14.34	0
2018-08-14	$15.30	$15.31	$15.30	$15.31	$14.34	550
2018-08-13	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-10	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-09	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-08	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-07	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-06	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-03	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-02	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-08-01	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-31	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-30	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-27	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-26	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-25	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-24	$15.43	$15.43	$15.43	$15.43	$14.45	2,231
2018-07-23	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-20	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-19	$15.43	$15.43	$15.43	$15.43	$14.45	0
2018-07-18	$15.43	$15.43	$15.43	$15.43	$14.45	500
2018-07-17	$15.50	$15.50	$15.50	$15.50	$14.52	0
2018-07-16	$15.50	$15.50	$15.50	$15.50	$14.52	0
2018-07-13	$15.50	$15.50	$15.50	$15.50	$14.52	0
2018-07-12	$15.50	$15.50	$15.50	$15.50	$14.52	500
2018-07-11	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-07-10	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-07-09	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-07-06	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-07-05	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-07-03	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-07-02	$15.24	$15.24	$15.24	$15.24	$14.27	0
2018-06-29	$15.24	$15.24	$15.24	$15.24	$14.27	7,847
2018-06-28	$15.10	$15.24	$15.10	$15.24	$14.27	1,700
2018-06-27	$15.13	$15.13	$15.13	$15.13	$13.97	0
2018-06-26	$15.13	$15.13	$15.13	$15.13	$13.97	0
2018-06-25	$15.13	$15.13	$15.13	$15.13	$13.97	0
2018-06-22	$15.13	$15.13	$15.13	$15.13	$13.97	5,571
2018-06-21	$15.13	$15.13	$15.13	$15.13	$13.97	1,000
2018-06-20	$15.22	$15.22	$15.22	$15.22	$14.06	0
2018-06-19	$15.22	$15.22	$15.22	$15.22	$14.06	0
2018-06-18	$15.22	$15.22	$15.22	$15.22	$14.06	100
2018-06-15	$15.47	$15.47	$15.47	$15.47	$14.29	83
2018-06-14	$15.47	$15.47	$15.47	$15.47	$14.29	0
2018-06-13	$15.47	$15.47	$15.47	$15.47	$14.29	0
2018-06-12	$15.48	$15.48	$15.47	$15.47	$14.29	500
2018-06-11	$15.65	$15.65	$15.65	$15.65	$14.45	0
2018-06-08	$15.65	$15.65	$15.65	$15.65	$14.45	0
2018-06-07	$15.65	$15.65	$15.65	$15.65	$14.45	100
2018-06-06	$15.74	$15.74	$15.74	$15.74	$14.54	0
2018-06-05	$15.74	$15.74	$15.74	$15.74	$14.54	0
2018-06-04	$15.74	$15.74	$15.74	$15.74	$14.54	0
2018-06-01	$15.74	$15.74	$15.74	$15.74	$14.54	800
2018-05-31	$15.96	$15.96	$15.96	$15.96	$14.74	707
2018-05-30	$15.96	$15.96	$15.96	$15.96	$14.74	0
2018-05-29	$15.96	$15.96	$15.96	$15.96	$14.74	0
2018-05-25	$15.96	$15.96	$15.96	$15.96	$14.74	300
2018-05-24	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-23	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-22	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-21	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-18	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-17	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-16	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-15	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-14	$15.88	$15.88	$15.88	$15.88	$14.67	0
2018-05-11	$15.87	$15.88	$15.86	$15.88	$14.67	570
2018-05-10	$15.89	$15.89	$15.89	$15.89	$14.68	0
2018-05-09	$15.89	$15.89	$15.89	$15.89	$14.68	0
2018-05-08	$15.89	$15.89	$15.89	$15.89	$14.68	50
2018-05-07	$15.89	$15.89	$15.89	$15.89	$14.68	990
2018-05-04	$15.89	$15.89	$15.89	$15.89	$14.68	0
2018-05-03	$15.89	$15.89	$15.89	$15.89	$14.68	500
2018-05-02	$15.88	$15.88	$15.88	$15.88	$14.67	500
2018-05-01	$15.62	$15.62	$15.62	$15.62	$14.42	0
2018-04-30	$15.62	$15.62	$15.62	$15.62	$14.42	0
2018-04-27	$15.62	$15.62	$15.62	$15.62	$14.42	0
2018-04-26	$15.62	$15.62	$15.62	$15.62	$14.42	0
2018-04-25	$15.62	$15.62	$15.62	$15.62	$14.42	0
2018-04-24	$15.62	$15.62	$15.62	$15.62	$14.42	0
2018-04-23	$15.62	$15.62	$15.62	$15.62	$14.43	100
2018-04-20	$16.35	$16.35	$16.35	$16.35	$15.10	0
2018-04-19	$16.35	$16.35	$16.35	$16.35	$15.10	0
2018-04-18	$16.35	$16.35	$16.35	$16.35	$15.10	0
2018-04-17	$16.35	$16.35	$16.35	$16.35	$15.10	0
2018-04-16	$16.35	$16.35	$16.35	$16.35	$15.10	0
2018-04-13	$16.35	$16.35	$16.35	$16.35	$15.10	0
2018-04-12	$16.35	$16.35	$16.35	$16.35	$15.10	14,000
2018-04-11	$15.61	$15.61	$15.61	$15.61	$14.42	0
2018-04-10	$15.61	$15.61	$15.61	$15.61	$14.42	0
2018-04-09	$15.61	$15.61	$15.61	$15.61	$14.42	0
2018-04-06	$15.61	$15.61	$15.61	$15.61	$14.42	0
2018-04-05	$15.61	$15.61	$15.61	$15.61	$14.42	0
2018-04-04	$15.62	$15.62	$15.61	$15.61	$14.42	200
2018-04-03	$15.70	$15.70	$15.67	$15.67	$14.47	2,000
2018-04-02	$15.79	$15.79	$15.79	$15.79	$14.59	800
2018-03-29	$15.71	$15.71	$15.71	$15.71	$14.51	1,525
2018-03-28	$16.37	$16.37	$16.37	$16.37	$15.12	0
2018-03-27	$16.37	$16.37	$16.37	$16.37	$14.92	0
2018-03-26	$16.37	$16.37	$16.37	$16.37	$14.92	0
2018-03-23	$16.37	$16.37	$16.37	$16.37	$14.92	0
2018-03-22	$16.37	$16.37	$16.37	$16.37	$14.91	100
2018-03-21	$15.81	$15.81	$15.81	$15.81	$14.41	0
2018-03-20	$15.81	$15.81	$15.81	$15.81	$14.41	0
2018-03-19	$15.81	$15.81	$15.81	$15.81	$14.41	0
2018-03-16	$15.81	$15.81	$15.81	$15.81	$14.41	0
2018-03-15	$15.81	$15.81	$15.81	$15.81	$14.40	100
2018-03-14	$16.00	$16.00	$16.00	$16.00	$14.58	3,400
2018-03-13	$15.98	$15.98	$15.98	$15.98	$14.56	100
2018-03-12	$15.82	$15.82	$15.82	$15.82	$14.41	0
2018-03-09	$15.82	$15.82	$15.82	$15.82	$14.41	0
2018-03-08	$15.82	$15.82	$15.82	$15.82	$14.41	0
2018-03-07	$15.82	$15.82	$15.82	$15.82	$14.41	0
2018-03-06	$15.82	$15.82	$15.82	$15.82	$14.41	0
2018-03-05	$15.82	$15.82	$15.82	$15.82	$14.41	0
2018-03-02	$15.82	$15.82	$15.82	$15.82	$14.41	2,000
2018-03-01	$15.72	$15.72	$15.68	$15.69	$14.29	300
2018-02-28	$16.36	$16.36	$16.36	$16.36	$14.90	2,000
2018-02-27	$16.36	$16.36	$16.36	$16.36	$14.90	0
2018-02-26	$16.34	$16.37	$16.34	$16.36	$14.90	2,500
2018-02-23	$16.13	$16.13	$16.10	$16.10	$14.67	660
2018-02-22	$16.20	$16.20	$16.20	$16.20	$14.76	0
2018-02-21	$16.23	$16.23	$16.20	$16.20	$14.76	550
2018-02-20	$16.19	$16.19	$16.17	$16.17	$14.73	500
2018-02-16	$16.72	$16.72	$16.72	$16.72	$15.23	0
2018-02-15	$16.72	$16.72	$16.72	$16.72	$15.23	0
2018-02-14	$16.72	$16.72	$16.72	$16.72	$15.23	0
2018-02-13	$16.72	$16.72	$16.72	$16.72	$15.23	0
2018-02-12	$16.79	$16.79	$16.72	$16.72	$15.23	59,710
2018-02-09	$17.27	$17.27	$17.27	$17.27	$15.74	29,700
2018-02-08	$17.27	$17.27	$17.27	$17.27	$15.74	0
2018-02-07	$17.27	$17.27	$17.27	$17.27	$15.74	0
2018-02-06	$17.27	$17.27	$17.27	$17.27	$15.73	0
2018-02-05	$17.53	$17.53	$17.27	$17.27	$15.74	700
2018-02-02	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-02-01	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-01-31	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-01-30	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-01-29	$17.81	$17.81	$17.81	$17.81	$16.23	81
2018-01-26	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-01-25	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-01-24	$17.81	$17.81	$17.81	$17.81	$16.23	0
2018-01-23	$17.78	$17.81	$17.78	$17.81	$16.23	2,400
2018-01-22	$17.90	$17.90	$17.80	$17.80	$16.22	1,397
2018-01-19	$17.65	$17.65	$17.65	$17.65	$16.08	0
2018-01-18	$17.65	$17.65	$17.65	$17.65	$16.08	0
2018-01-17	$17.65	$17.65	$17.65	$17.65	$16.08	0
2018-01-16	$17.65	$17.65	$17.65	$17.65	$16.08	0
2018-01-12	$17.65	$17.65	$17.65	$17.65	$16.08	0
2018-01-11	$17.65	$17.65	$17.65	$17.65	$16.08	300
2018-01-10	$18.01	$18.01	$18.01	$18.01	$16.41	0
2018-01-09	$18.01	$18.01	$18.01	$18.01	$16.41	0
2018-01-08	$18.01	$18.01	$18.01	$18.01	$16.41	0
2018-01-05	$17.98	$18.01	$17.97	$18.01	$16.41	1,650
2018-01-04	$17.90	$17.90	$17.90	$17.90	$16.31	7,000
2018-01-03	$18.09	$18.09	$18.09	$18.09	$16.48	0
2018-01-02	$18.10	$18.10	$18.07	$18.09	$16.48	650
2017-12-29	$17.85	$17.85	$17.85	$17.85	$16.26	0
2017-12-28	$17.85	$17.85	$17.85	$17.85	$16.26	0
2017-12-27	$17.85	$17.85	$17.85	$17.85	$16.00	0
2017-12-26	$17.85	$17.85	$17.85	$17.85	$16.00	0
2017-12-22	$17.85	$17.85	$17.85	$17.85	$16.00	0
2017-12-21	$17.85	$17.85	$17.85	$17.85	$16.00	0
2017-12-20	$17.90	$17.90	$17.85	$17.85	$16.00	200
2017-12-19	$17.97	$17.97	$17.95	$17.96	$16.10	4,800
2017-12-18	$18.05	$18.05	$18.05	$18.05	$16.18	0
2017-12-15	$18.05	$18.05	$18.05	$18.05	$16.18	200
2017-12-14	$18.09	$18.09	$18.09	$18.09	$16.22	56
2017-12-13	$18.09	$18.09	$18.09	$18.09	$16.22	100
2017-12-12	$17.97	$17.97	$17.90	$17.97	$16.11	8,000
2017-12-11	$17.95	$17.95	$17.95	$17.95	$16.09	500
2017-12-08	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-12-07	$17.87	$17.87	$17.87	$17.87	$16.02	500
2017-12-06	$18.25	$18.25	$18.25	$18.25	$16.36	0
2017-12-05	$18.25	$18.25	$18.25	$18.25	$16.36	0
2017-12-04	$18.25	$18.25	$18.25	$18.25	$16.36	200
2017-12-01	$17.65	$17.65	$17.65	$17.65	$15.82	0
2017-11-30	$17.65	$17.65	$17.65	$17.65	$15.82	6,171
2017-11-29	$17.65	$17.65	$17.65	$17.65	$15.82	400
2017-11-28	$17.65	$17.75	$17.65	$17.65	$15.83	1,900
2017-11-27	$17.68	$17.68	$17.68	$17.68	$15.85	100
2017-11-24	$17.25	$17.25	$17.25	$17.25	$15.46	0
2017-11-22	$17.25	$17.25	$17.25	$17.25	$15.46	0
2017-11-21	$17.25	$17.25	$17.25	$17.25	$15.46	1,606
2017-11-20	$17.26	$17.26	$17.25	$17.25	$15.46	400
2017-11-17	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-11-16	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-11-15	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-11-14	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-11-13	$17.75	$17.75	$17.75	$17.75	$15.91	500
2017-11-10	$17.48	$17.48	$17.48	$17.48	$15.67	0
2017-11-09	$17.48	$17.48	$17.48	$17.48	$15.67	0
2017-11-08	$17.34	$17.48	$17.34	$17.48	$15.67	2,635
2017-11-07	$17.40	$17.40	$17.40	$17.40	$15.60	0
2017-11-06	$17.40	$17.40	$17.40	$17.40	$15.60	100
2017-11-03	$17.23	$17.23	$17.23	$17.23	$15.45	29
2017-11-02	$17.23	$17.23	$17.23	$17.23	$15.45	300
2017-11-01	$17.20	$17.27	$17.20	$17.27	$15.48	9,250
2017-10-31	$17.18	$17.22	$17.18	$17.18	$15.40	685
2017-10-30	$17.24	$17.24	$17.24	$17.24	$15.46	100
2017-10-27	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-10-26	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-10-25	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-10-24	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-10-23	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-10-20	$17.87	$17.87	$17.87	$17.87	$16.02	0
2017-10-19	$17.86	$17.87	$17.86	$17.87	$16.02	2,025
2017-10-18	$17.74	$17.74	$17.74	$17.74	$15.90	0
2017-10-17	$17.74	$17.74	$17.74	$17.74	$15.90	0
2017-10-16	$17.74	$17.74	$17.74	$17.74	$15.90	500
2017-10-13	$17.52	$17.52	$17.52	$17.52	$15.71	0
2017-10-12	$17.52	$17.52	$17.52	$17.52	$15.71	86
2017-10-11	$17.52	$17.52	$17.52	$17.52	$15.71	0
2017-10-10	$17.52	$17.52	$17.52	$17.52	$15.71	0
2017-10-09	$17.52	$17.52	$17.52	$17.52	$15.71	0
2017-10-06	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-10-05	$17.75	$17.75	$17.75	$17.75	$15.91	39
2017-10-04	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-10-03	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-10-02	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-09-29	$17.75	$17.75	$17.75	$17.75	$15.91	0
2017-09-28	$17.75	$17.75	$17.75	$17.75	$15.92	0
2017-09-27	$17.75	$17.75	$17.75	$17.75	$15.66	100
2017-09-26	$17.92	$17.92	$17.92	$17.92	$15.81	0
2017-09-25	$17.92	$17.92	$17.92	$17.92	$15.81	100
2017-09-22	$18.05	$18.05	$18.05	$18.05	$15.92	0
2017-09-21	$18.05	$18.05	$18.05	$18.05	$15.92	0
2017-09-20	$18.05	$18.05	$18.05	$18.05	$15.92	0
2017-09-19	$18.05	$18.05	$18.05	$18.05	$15.92	100
2017-09-18	$18.38	$18.38	$18.38	$18.38	$16.21	0
2017-09-15	$18.38	$18.38	$18.38	$18.38	$16.21	16
2017-09-14	$18.38	$18.38	$18.38	$18.38	$16.21	200
2017-09-13	$18.68	$18.68	$18.68	$18.68	$16.48	0
2017-09-12	$18.68	$18.68	$18.68	$18.68	$16.48	100
2017-09-11	$18.78	$18.78	$18.78	$18.78	$16.57	0
2017-09-08	$18.78	$18.78	$18.78	$18.78	$16.57	300
2017-09-07	$18.64	$18.64	$18.61	$18.62	$16.42	1,200
2017-09-06	$18.11	$18.11	$18.11	$18.11	$15.97	100
2017-09-05	$18.11	$18.11	$18.11	$18.11	$15.97	33
2017-09-01	$18.11	$18.11	$18.11	$18.11	$15.97	0
2017-08-31	$18.11	$18.11	$18.11	$18.11	$15.97	6,400
2017-08-30	$18.11	$18.11	$18.11	$18.11	$15.97	0
2017-08-29	$18.11	$18.11	$18.11	$18.11	$15.98	0
2017-08-28	$18.11	$18.11	$18.11	$18.11	$15.97	0
2017-08-25	$18.11	$18.11	$18.11	$18.11	$15.97	0
2017-08-24	$18.11	$18.11	$18.11	$18.11	$15.98	0
2017-08-23	$18.11	$18.11	$18.11	$18.11	$15.97	0
2017-08-22	$18.11	$18.11	$18.11	$18.11	$15.97	500
2017-08-21	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-18	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-17	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-16	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-15	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-14	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-11	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-10	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-09	$16.93	$16.93	$16.93	$16.93	$14.93	0
2017-08-08	$16.91	$16.94	$16.91	$16.93	$14.93	5,800
2017-08-07	$17.19	$17.19	$17.19	$17.19	$15.16	0
2017-08-04	$17.19	$17.19	$17.19	$17.19	$15.16	0
2017-08-03	$17.19	$17.19	$17.19	$17.19	$15.16	0
2017-08-02	$17.19	$17.19	$17.19	$17.19	$15.16	0
2017-08-01	$17.23	$17.24	$17.19	$17.19	$15.16	1,250
2017-07-31	$17.35	$17.35	$17.24	$17.24	$15.21	300
2017-07-28	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-27	$17.16	$17.16	$17.16	$17.16	$15.14	25
2017-07-26	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-25	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-24	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-21	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-20	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-19	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-18	$17.16	$17.16	$17.16	$17.16	$15.13	0
2017-07-17	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-14	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-13	$17.16	$17.16	$17.16	$17.16	$15.13	65
2017-07-12	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-11	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-10	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-07	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-06	$16.95	$16.95	$16.95	$16.95	$14.95	0
2017-07-05	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-07-03	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-06-30	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-06-29	$17.16	$17.16	$17.16	$17.16	$15.14	0
2017-06-28	$17.16	$17.16	$17.16	$17.16	$15.14	33
2017-06-27	$17.16	$17.16	$17.16	$17.16	$14.89	0
2017-06-26	$17.16	$17.16	$17.16	$17.16	$14.89	0
2017-06-23	$17.16	$17.16	$17.16	$17.16	$14.89	0
2017-06-22	$17.17	$17.17	$17.16	$17.16	$14.89	375
2017-06-21	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-20	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-19	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-16	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-15	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-14	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-13	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-12	$16.88	$16.88	$16.88	$16.88	$14.65	0
2017-06-09	$16.88	$16.88	$16.88	$16.88	$14.65	2,100
2017-06-08	$16.88	$16.88	$16.88	$16.88	$14.65	1,000
2017-06-07	$16.88	$16.88	$16.88	$16.88	$14.65	1,100
2017-06-06	$16.88	$16.88	$16.88	$16.88	$14.65	1,000
2017-06-05	$16.75	$16.75	$16.75	$16.75	$14.54	900
2017-06-02	$16.75	$16.75	$16.75	$16.75	$14.54	2,000
2017-06-01	$16.75	$16.75	$16.75	$16.75	$14.54	2,900
2017-05-31	$16.75	$16.75	$16.75	$16.75	$14.54	3,500
2017-05-30	$16.89	$16.89	$16.89	$16.89	$14.66	3,200
2017-05-26	$16.86	$16.89	$16.86	$16.89	$14.66	1,900
2017-05-25	$16.69	$16.69	$16.69	$16.69	$14.49	1,600
2017-05-24	$16.70	$16.70	$16.69	$16.69	$14.49	200
2017-05-23	$15.93	$15.93	$15.93	$15.93	$13.83	0
2017-05-22	$15.93	$15.93	$15.93	$15.93	$13.83	0
2017-05-19	$15.93	$15.93	$15.93	$15.93	$13.83	900
2017-05-18	$15.93	$15.93	$15.93	$15.93	$13.83	0
2017-05-17	$15.93	$15.93	$15.93	$15.93	$13.83	0
2017-05-16	$15.93	$15.93	$15.93	$15.93	$13.83	300
2017-05-15	$15.93	$15.93	$15.93	$15.93	$13.83	0
2017-05-12	$15.93	$15.93	$15.93	$15.93	$13.83	1,200
2017-05-11	$15.93	$15.93	$15.93	$15.93	$13.83	2,300
2017-05-10	$15.93	$15.93	$15.93	$15.93	$13.83	6,600
2017-05-09	$15.94	$15.94	$15.94	$15.94	$13.83	700
2017-05-08	$15.94	$15.94	$15.94	$15.94	$13.83	400
2017-05-05	$15.94	$15.94	$15.94	$15.94	$13.83	4,300
2017-05-04	$15.94	$15.94	$15.94	$15.94	$13.83	300
2017-05-03	$15.94	$15.94	$15.94	$15.94	$13.83	2,500
2017-05-02	$15.94	$15.94	$15.94	$15.94	$13.83	900
2017-05-01	$15.94	$15.94	$15.94	$15.94	$13.83	2,200
2017-04-28	$15.94	$15.94	$15.94	$15.94	$13.83	3,100
2017-04-27	$16.62	$16.62	$16.62	$16.62	$14.42	200
2017-04-26	$16.62	$16.62	$16.62	$16.62	$14.42	200
2017-04-25	$16.62	$16.62	$16.62	$16.62	$14.42	2,100
2017-04-24	$16.62	$16.62	$16.62	$16.62	$14.42	1,000
2017-04-21	$16.62	$16.62	$16.62	$16.62	$14.42	0
2017-04-20	$16.62	$16.62	$16.62	$16.62	$14.42	900
2017-04-19	$16.62	$16.62	$16.62	$16.62	$14.42	0
2017-04-18	$16.62	$16.62	$16.62	$16.62	$14.42	2,300
2017-04-17	$16.62	$16.62	$16.62	$16.62	$14.42	650
2017-04-13	$16.62	$16.62	$16.62	$16.62	$14.42	1,268
2017-04-12	$16.62	$16.62	$16.62	$16.62	$14.42	12,900
2017-04-11	$16.40	$16.40	$16.39	$16.39	$14.23	6,509
2017-04-10	$16.39	$16.40	$16.39	$16.40	$14.24	1,000
2017-04-07	$16.02	$16.02	$16.02	$16.02	$13.90	1,800
2017-04-06	$16.02	$16.02	$16.02	$16.02	$13.90	2,000
2017-04-05	$16.02	$16.02	$16.02	$16.02	$13.90	300
2017-04-04	$16.03	$16.03	$16.02	$16.02	$13.90	1,000
2017-04-03	$16.39	$16.39	$16.39	$16.39	$14.22	0
2017-03-31	$16.38	$16.39	$16.38	$16.39	$14.22	2,573
2017-03-30	$16.28	$16.28	$16.28	$16.28	$14.13	1,100
2017-03-29	$16.30	$16.30	$16.27	$16.28	$14.13	2,440
2017-03-28	$16.24	$16.24	$16.24	$16.24	$13.86	0
2017-03-27	$16.24	$16.24	$16.24	$16.24	$13.86	1,500
2017-03-24	$16.13	$16.13	$16.13	$16.13	$13.76	0
2017-03-23	$16.13	$16.13	$16.13	$16.13	$13.76	900
2017-03-22	$16.04	$16.13	$16.04	$16.13	$13.76	710
2017-03-21	$16.03	$16.03	$16.03	$16.03	$13.68	0
2017-03-20	$16.03	$16.03	$16.03	$16.03	$13.68	5,100
2017-03-17	$16.22	$16.22	$16.22	$16.22	$13.84	1,300
2017-03-16	$16.22	$16.22	$16.22	$16.22	$13.84	1,000
2017-03-15	$15.93	$15.93	$15.93	$15.93	$13.59	3,100
2017-03-14	$15.91	$15.93	$15.91	$15.93	$13.59	1,000
2017-03-13	$16.03	$16.03	$16.01	$16.01	$13.66	300
2017-03-10	$15.69	$15.69	$15.69	$15.69	$13.39	3,200
2017-03-09	$15.69	$15.69	$15.69	$15.69	$13.39	1,300
2017-03-08	$15.69	$15.69	$15.69	$15.69	$13.39	0
2017-03-07	$15.69	$15.69	$15.69	$15.69	$13.39	0
2017-03-06	$15.73	$15.73	$15.69	$15.69	$13.39	1,700
2017-03-03	$15.95	$15.95	$15.95	$15.95	$13.61	0
2017-03-02	$15.95	$15.95	$15.95	$15.95	$13.61	2
2017-03-01	$15.95	$15.95	$15.95	$15.95	$13.61	0
2017-02-28	$15.95	$15.95	$15.95	$15.95	$13.61	0
2017-02-27	$15.95	$15.95	$15.95	$15.95	$13.61	0
2017-02-24	$15.95	$15.95	$15.95	$15.95	$13.61	0
2017-02-23	$15.95	$15.95	$15.95	$15.95	$13.61	0
2017-02-22	$15.95	$15.95	$15.95	$15.95	$13.61	5,700
2017-02-21	$15.83	$15.83	$15.83	$15.83	$13.51	1,000
2017-02-17	$15.94	$15.94	$15.94	$15.94	$13.60	0
2017-02-16	$15.94	$15.94	$15.94	$15.94	$13.60	0
2017-02-15	$15.94	$15.94	$15.94	$15.94	$13.60	200
2017-02-14	$15.74	$15.74	$15.74	$15.74	$13.43	5,800
2017-02-13	$15.74	$15.74	$15.74	$15.74	$13.43	7,900
2017-02-10	$15.74	$15.74	$15.74	$15.74	$13.43	0
2017-02-09	$15.74	$15.74	$15.74	$15.74	$13.43	0
2017-02-08	$15.74	$15.74	$15.74	$15.74	$13.43	4,900
2017-02-07	$15.74	$15.74	$15.74	$15.74	$13.43	2,100
2017-02-06	$15.74	$15.74	$15.74	$15.74	$13.43	0
2017-02-03	$15.74	$15.74	$15.74	$15.74	$13.43	0
2017-02-02	$15.74	$15.74	$15.74	$15.74	$13.43	600
2017-02-01	$15.74	$15.74	$15.74	$15.74	$13.43	1,600
2017-01-31	$15.74	$15.74	$15.74	$15.74	$13.43	0
2017-01-30	$15.74	$15.74	$15.74	$15.74	$13.43	1,050
2017-01-27	$15.85	$15.85	$15.85	$15.85	$13.52	5,500
2017-01-26	$15.85	$15.85	$15.85	$15.85	$13.52	0
2017-01-25	$15.85	$15.85	$15.85	$15.85	$13.52	3,900
2017-01-24	$15.85	$15.85	$15.85	$15.85	$13.52	5,400
2017-01-23	$15.99	$15.99	$15.99	$15.99	$13.64	3,574
2017-01-20	$15.99	$15.99	$15.99	$15.99	$13.64	2,600
2017-01-19	$15.99	$15.99	$15.99	$15.99	$13.64	3,900
2017-01-18	$15.99	$15.99	$15.99	$15.99	$13.64	4,700
2017-01-17	$15.99	$15.99	$15.99	$15.99	$13.64	0
2017-01-13	$15.99	$15.99	$15.99	$15.99	$13.64	1,400
2017-01-12	$15.61	$15.61	$15.61	$15.61	$13.32	0
2017-01-11	$15.61	$15.61	$15.61	$15.61	$13.32	0
2017-01-10	$15.61	$15.61	$15.61	$15.61	$13.32	0
2017-01-09	$15.61	$15.61	$15.61	$15.61	$13.32	1,400
2017-01-06	$15.61	$15.61	$15.61	$15.61	$13.32	4,000
2017-01-05	$15.61	$15.61	$15.61	$15.61	$13.32	300
2017-01-04	$15.61	$15.61	$15.61	$15.61	$13.32	2,900
2017-01-03	$15.61	$15.61	$15.61	$15.61	$13.32	350
2016-12-30	$15.39	$15.39	$15.39	$15.39	$13.13	0
2016-12-29	$15.39	$15.39	$15.39	$15.39	$13.13	150
2016-12-28	$15.70	$15.70	$15.70	$15.70	$13.39	0
2016-12-27	$15.70	$15.70	$15.70	$15.70	$13.16	0
2016-12-23	$15.70	$15.70	$15.70	$15.70	$13.16	0
2016-12-22	$15.70	$15.70	$15.70	$15.70	$13.16	0
2016-12-21	$15.70	$15.70	$15.70	$15.70	$13.16	0
2016-12-20	$15.70	$15.70	$15.70	$15.70	$13.16	0
2016-12-19	$15.70	$15.70	$15.70	$15.70	$13.16	150
2016-12-16	$15.55	$15.55	$15.55	$15.55	$13.04	0
2016-12-15	$15.55	$15.55	$15.55	$15.55	$13.04	100
2016-12-14	$15.96	$15.96	$15.96	$15.96	$13.38	100
2016-12-13	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-12	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-09	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-08	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-07	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-06	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-05	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-02	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-12-01	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-11-30	$15.62	$15.62	$15.62	$15.62	$13.09	0
2016-11-29	$15.62	$15.62	$15.62	$15.62	$13.09	100
2016-11-28	$15.28	$15.28	$15.28	$15.28	$12.81	5,700
2016-11-25	$15.32	$15.32	$15.28	$15.28	$12.81	10,003
2016-11-23	$14.79	$14.80	$14.79	$14.80	$12.40	1,200
2016-11-22	$14.74	$14.74	$14.74	$14.74	$12.36	0
2016-11-21	$14.74	$14.74	$14.74	$14.74	$12.36	8,500
2016-11-18	$14.74	$14.74	$14.74	$14.74	$12.36	100
2016-11-17	$15.07	$15.07	$15.07	$15.07	$12.63	0
2016-11-16	$15.07	$15.07	$15.07	$15.07	$12.63	2,231
2016-11-15	$15.07	$15.07	$15.07	$15.07	$12.63	0
2016-11-14	$15.07	$15.07	$15.07	$15.07	$12.63	0
2016-11-11	$15.07	$15.07	$15.07	$15.07	$12.63	0
2016-11-10	$15.07	$15.07	$15.07	$15.07	$12.63	0
2016-11-09	$15.07	$15.07	$15.07	$15.07	$12.63	0
2016-11-08	$15.30	$15.30	$15.07	$15.07	$12.63	450
2016-11-07	$15.52	$15.52	$15.52	$15.52	$13.01	0
2016-11-04	$15.52	$15.52	$15.52	$15.52	$13.01	0
2016-11-03	$15.52	$15.52	$15.52	$15.52	$13.01	0
2016-11-02	$15.60	$15.60	$15.52	$15.52	$13.01	1,350
2016-11-01	$15.88	$15.88	$15.88	$15.88	$13.31	0
2016-10-31	$15.88	$15.88	$15.88	$15.88	$13.31	0
2016-10-28	$15.88	$15.88	$15.88	$15.88	$13.31	0
2016-10-27	$15.88	$15.88	$15.88	$15.88	$13.31	0
2016-10-26	$15.88	$15.88	$15.88	$15.88	$13.31	0
2016-10-25	$15.88	$15.88	$15.88	$15.88	$13.31	0
2016-10-24	$15.88	$15.88	$15.88	$15.88	$13.31	614
2016-10-21	$16.36	$16.36	$16.36	$16.36	$13.71	0
2016-10-20	$16.36	$16.36	$16.36	$16.36	$13.71	0
2016-10-19	$16.36	$16.36	$16.36	$16.36	$13.71	0
2016-10-18	$16.36	$16.36	$16.36	$16.36	$13.71	100
2016-10-17	$16.35	$16.35	$16.35	$16.35	$13.71	1,531
2016-10-14	$16.35	$16.35	$16.35	$16.35	$13.71	1,000
2016-10-13	$15.78	$15.78	$15.78	$15.78	$13.22	0
2016-10-12	$15.77	$15.78	$15.77	$15.78	$13.22	400
2016-10-11	$16.61	$16.61	$16.61	$16.61	$13.92	0
2016-10-10	$16.61	$16.61	$16.61	$16.61	$13.92	0
2016-10-07	$16.61	$16.61	$16.61	$16.61	$13.92	1,200
2016-10-06	$16.61	$16.61	$16.61	$16.61	$13.92	0
2016-10-05	$16.61	$16.61	$16.61	$16.61	$13.92	1,400
2016-10-04	$16.61	$16.61	$16.61	$16.61	$13.92	0
2016-10-03	$16.61	$16.61	$16.61	$16.61	$13.92	100
2016-09-30	$16.61	$16.61	$16.61	$16.61	$13.92	3,100
2016-09-29	$16.53	$16.53	$16.53	$16.53	$13.86	0
2016-09-28	$16.53	$16.53	$16.53	$16.53	$13.86	1,600
2016-09-27	$16.53	$16.53	$16.53	$16.53	$13.64	3,300
2016-09-26	$16.53	$16.53	$16.53	$16.53	$13.64	0
2016-09-23	$16.53	$16.53	$16.53	$16.53	$13.64	0
2016-09-22	$16.53	$16.53	$16.53	$16.53	$13.64	0
2016-09-21	$16.53	$16.53	$16.53	$16.53	$13.64	250
2016-09-20	$16.52	$16.52	$16.52	$16.52	$13.62	150
2016-09-19	$16.28	$16.28	$16.28	$16.28	$13.42	0
2016-09-16	$16.28	$16.28	$16.28	$16.28	$13.42	0
2016-09-15	$16.28	$16.28	$16.28	$16.28	$13.42	0
2016-09-14	$16.28	$16.28	$16.28	$16.28	$13.42	1,961
2016-09-13	$16.32	$16.32	$16.32	$16.32	$13.46	100
2016-09-12	$16.72	$16.72	$16.72	$16.72	$13.79	1,702
2016-09-09	$16.72	$16.72	$16.72	$16.72	$13.79	100
2016-09-08	$16.80	$16.80	$16.80	$16.80	$13.86	0
2016-09-07	$16.80	$16.80	$16.80	$16.80	$13.86	100
2016-09-06	$16.90	$16.90	$16.90	$16.90	$13.94	0
2016-09-02	$16.90	$16.90	$16.90	$16.90	$13.94	0
2016-09-01	$16.90	$16.90	$16.90	$16.90	$13.94	900
2016-08-31	$16.90	$16.90	$16.90	$16.90	$13.94	0
2016-08-30	$16.90	$16.90	$16.90	$16.90	$13.94	0
2016-08-29	$16.90	$16.90	$16.90	$16.90	$13.94	0
2016-08-26	$16.90	$16.90	$16.90	$16.90	$13.94	100
2016-08-25	$16.88	$16.88	$16.88	$16.88	$13.92	0
2016-08-24	$16.88	$16.88	$16.88	$16.88	$13.92	0
2016-08-23	$16.86	$16.88	$16.86	$16.88	$13.92	500
2016-08-22	$17.10	$17.10	$17.10	$17.10	$14.10	0
2016-08-19	$17.10	$17.10	$17.10	$17.10	$14.10	0
2016-08-18	$17.10	$17.10	$17.10	$17.10	$14.10	100
2016-08-17	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-16	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-15	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-12	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-11	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-10	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-09	$17.21	$17.21	$17.21	$17.21	$14.19	0
2016-08-08	$17.21	$17.21	$17.21	$17.21	$14.19	2,600
2016-08-05	$17.21	$17.21	$17.21	$17.21	$14.19	1,600
2016-08-04	$17.20	$17.21	$17.20	$17.21	$14.19	2,800
2016-08-03	$17.28	$17.28	$17.28	$17.28	$14.26	0
2016-08-02	$17.28	$17.28	$17.28	$17.28	$14.26	400
2016-08-01	$17.04	$17.04	$17.04	$17.04	$14.05	0
2016-07-29	$17.04	$17.04	$17.04	$17.04	$14.05	2,800
2016-07-28	$17.04	$17.04	$17.04	$17.04	$14.05	3,821
2016-07-27	$17.04	$17.04	$17.04	$17.04	$14.05	2,600
2016-07-26	$17.04	$17.04	$17.04	$17.04	$14.05	4,500
2016-07-25	$17.02	$17.02	$17.02	$17.02	$14.04	0
2016-07-22	$17.02	$17.02	$17.02	$17.02	$14.04	0
2016-07-21	$17.02	$17.02	$17.02	$17.02	$14.04	0
2016-07-20	$17.02	$17.02	$17.02	$17.02	$14.04	0
2016-07-19	$17.02	$17.02	$17.02	$17.02	$14.04	0
2016-07-18	$17.02	$17.02	$17.02	$17.02	$14.04	100
2016-07-15	$17.24	$17.24	$17.24	$17.24	$14.22	1,300
2016-07-14	$17.24	$17.24	$17.24	$17.24	$14.22	850
2016-07-13	$17.07	$17.07	$17.07	$17.07	$14.08	0
2016-07-12	$17.07	$17.07	$17.07	$17.07	$14.08	0
2016-07-11	$17.07	$17.07	$17.07	$17.07	$14.08	100
2016-07-08	$16.84	$16.84	$16.84	$16.84	$13.89	0
2016-07-07	$16.84	$16.84	$16.84	$16.84	$13.89	0
2016-07-06	$16.84	$16.84	$16.84	$16.84	$13.89	2,500
2016-07-05	$16.84	$16.84	$16.84	$16.84	$13.89	1,000
2016-07-01	$16.50	$16.50	$16.50	$16.50	$13.61	0
2016-06-30	$16.50	$16.50	$16.50	$16.50	$13.61	0
2016-06-29	$16.50	$16.50	$16.50	$16.50	$13.61	0
2016-06-28	$16.50	$16.50	$16.50	$16.50	$13.61	200
2016-06-27	$16.58	$16.58	$16.55	$16.55	$13.43	9,245
2016-06-24	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-23	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-22	$17.60	$17.60	$17.60	$17.60	$14.28	739
2016-06-21	$17.60	$17.60	$17.60	$17.60	$14.28	924
2016-06-20	$17.60	$17.60	$17.60	$17.60	$14.28	1,130
2016-06-17	$17.60	$17.60	$17.60	$17.60	$14.28	2,200
2016-06-16	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-15	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-14	$17.60	$17.60	$17.60	$17.60	$14.28	600
2016-06-13	$17.60	$17.60	$17.60	$17.60	$14.28	904
2016-06-10	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-09	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-08	$17.60	$17.60	$17.60	$17.60	$14.28	0
2016-06-07	$17.60	$17.60	$17.60	$17.60	$14.28	300
2016-06-06	$17.51	$17.51	$17.51	$17.51	$14.21	0
2016-06-03	$17.51	$17.51	$17.51	$17.51	$14.21	0
2016-06-02	$17.51	$17.51	$17.51	$17.51	$14.21	0
2016-06-01	$17.51	$17.51	$17.51	$17.51	$14.21	0
2016-05-31	$17.51	$17.51	$17.51	$17.51	$14.21	4,100
2016-05-27	$17.51	$17.51	$17.51	$17.51	$14.21	0
2016-05-26	$17.51	$17.51	$17.51	$17.51	$14.21	660
2016-05-25	$17.67	$17.67	$17.67	$17.67	$14.34	0
2016-05-24	$17.56	$17.67	$17.56	$17.67	$14.34	1,100
2016-05-23	$17.22	$17.22	$17.22	$17.22	$13.98	0
2016-05-20	$17.22	$17.22	$17.22	$17.22	$13.98	0
2016-05-19	$17.22	$17.22	$17.22	$17.22	$13.98	200
2016-05-18	$17.37	$17.37	$17.35	$17.35	$14.08	1,000
2016-05-17	$17.21	$17.21	$17.21	$17.21	$13.97	6,285
2016-05-16	$17.21	$17.21	$17.21	$17.21	$13.97	0
2016-05-13	$17.32	$17.32	$17.21	$17.21	$13.97	200
2016-05-12	$17.30	$17.30	$17.30	$17.30	$14.04	100
2016-05-11	$17.30	$17.30	$17.30	$17.30	$14.04	100
2016-05-10	$17.11	$17.21	$17.11	$17.21	$13.96	1,400
2016-05-09	$17.08	$17.08	$17.08	$17.08	$13.86	340
2016-05-06	$17.08	$17.08	$17.08	$17.08	$13.86	600
2016-05-05	$17.33	$17.33	$17.33	$17.33	$14.06	0
2016-05-04	$17.21	$17.33	$17.21	$17.33	$14.06	250
2016-05-03	$17.33	$17.33	$17.33	$17.33	$14.06	475
2016-05-02	$17.41	$17.41	$17.41	$17.41	$14.13	0
2016-04-29	$17.41	$17.41	$17.41	$17.41	$14.13	0
2016-04-28	$17.41	$17.41	$17.41	$17.41	$14.13	0
2016-04-27	$17.41	$17.41	$17.41	$17.41	$14.13	100
2016-04-26	$17.05	$17.05	$17.05	$17.05	$13.84	0
2016-04-25	$17.05	$17.05	$17.05	$17.05	$13.84	0
2016-04-22	$17.05	$17.05	$17.05	$17.05	$13.84	0
2016-04-21	$17.05	$17.05	$17.05	$17.05	$13.84	200
2016-04-20	$17.21	$17.23	$17.21	$17.21	$13.97	1,900
2016-04-19	$17.02	$17.02	$17.02	$17.02	$13.81	0
2016-04-18	$16.83	$17.02	$16.83	$17.02	$13.81	300
2016-04-15	$16.55	$16.55	$16.55	$16.55	$13.43	0
2016-04-14	$16.55	$16.55	$16.55	$16.55	$13.43	0
2016-04-13	$16.55	$16.55	$16.55	$16.55	$13.43	0
2016-04-12	$16.55	$16.55	$16.55	$16.55	$13.43	900
2016-04-11	$16.55	$16.55	$16.55	$16.55	$13.43	100
2016-04-08	$15.76	$15.76	$15.76	$15.76	$12.79	0
2016-04-07	$15.76	$15.76	$15.76	$15.76	$12.79	30
2016-04-06	$15.76	$15.76	$15.76	$15.76	$12.79	0
2016-04-05	$15.76	$15.76	$15.76	$15.76	$12.79	0
2016-04-04	$15.76	$15.76	$15.76	$15.76	$12.79	0
2016-04-01	$15.76	$15.76	$15.76	$15.76	$12.79	0
2016-03-31	$15.49	$15.76	$15.49	$15.76	$12.79	11,400
2016-03-30	$15.50	$15.50	$15.49	$15.49	$12.57	800
2016-03-29	$15.66	$15.66	$15.66	$15.66	$12.71	0
2016-03-28	$15.66	$15.66	$15.66	$15.66	$12.49	0
2016-03-24	$15.66	$15.66	$15.66	$15.66	$12.49	0
2016-03-23	$15.66	$15.66	$15.66	$15.66	$12.49	0
2016-03-22	$15.66	$15.66	$15.66	$15.66	$12.49	100
2016-03-21	$15.54	$15.54	$15.54	$15.54	$12.40	0
2016-03-18	$15.54	$15.54	$15.54	$15.54	$12.40	0
2016-03-17	$15.54	$15.54	$15.54	$15.54	$12.40	143
2016-03-16	$15.28	$15.29	$15.25	$15.25	$12.17	810
2016-03-15	$15.11	$15.11	$15.11	$15.11	$12.05	0
2016-03-14	$15.11	$15.11	$15.11	$15.11	$12.05	500
2016-03-11	$14.63	$14.63	$14.63	$14.63	$11.67	0
2016-03-10	$14.63	$14.63	$14.63	$14.63	$11.67	0
2016-03-09	$14.63	$14.63	$14.63	$14.63	$11.67	0
2016-03-08	$14.63	$14.63	$14.63	$14.63	$11.67	2,500
2016-03-07	$14.29	$14.29	$14.29	$14.29	$11.40	0
2016-03-04	$14.29	$14.29	$14.29	$14.29	$11.40	0
2016-03-03	$14.29	$14.29	$14.29	$14.29	$11.40	0
2016-03-02	$14.29	$14.29	$14.29	$14.29	$11.40	0
2016-03-01	$14.29	$14.29	$14.29	$14.29	$11.40	1,315
2016-02-29	$14.08	$14.08	$14.02	$14.03	$11.19	8,900
2016-02-26	$14.02	$14.04	$14.02	$14.04	$11.20	4,000
2016-02-25	$13.90	$13.90	$13.90	$13.90	$11.09	0
2016-02-24	$13.90	$13.90	$13.90	$13.90	$11.09	0
2016-02-23	$13.88	$13.90	$13.85	$13.90	$11.09	770
2016-02-22	$13.61	$13.61	$13.61	$13.61	$10.86	0
2016-02-19	$13.61	$13.61	$13.61	$13.61	$10.86	50
2016-02-18	$13.61	$13.61	$13.61	$13.61	$10.86	0
2016-02-17	$13.61	$13.61	$13.61	$13.61	$10.86	250
2016-02-16	$13.51	$13.51	$13.50	$13.50	$10.77	370
2016-02-12	$13.61	$13.61	$13.61	$13.61	$10.86	250
2016-02-11	$13.86	$13.86	$13.86	$13.86	$11.06	0
2016-02-10	$13.86	$13.86	$13.86	$13.86	$11.06	250
2016-02-09	$13.72	$13.72	$13.72	$13.72	$10.94	0
2016-02-08	$13.72	$13.72	$13.72	$13.72	$10.94	0
2016-02-05	$13.72	$13.72	$13.72	$13.72	$10.94	0
2016-02-04	$13.72	$13.72	$13.72	$13.72	$10.94	0
2016-02-03	$13.72	$13.72	$13.72	$13.72	$10.94	0
2016-02-02	$13.72	$13.72	$13.72	$13.72	$10.94	0
2016-02-01	$13.72	$13.72	$13.72	$13.72	$10.94	150
2016-01-29	$13.80	$13.80	$13.80	$13.80	$11.01	200
2016-01-28	$13.17	$13.17	$13.17	$13.17	$10.51	0
2016-01-27	$13.21	$13.21	$13.17	$13.17	$10.51	500
2016-01-26	$13.15	$13.15	$13.15	$13.15	$10.49	0
2016-01-25	$13.15	$13.15	$13.15	$13.15	$10.49	2,000
2016-01-22	$13.15	$13.15	$13.15	$13.15	$10.49	1,400
2016-01-21	$12.76	$12.76	$12.76	$12.76	$10.18	0
2016-01-20	$12.76	$12.76	$12.76	$12.76	$10.18	0
2016-01-19	$12.76	$12.76	$12.76	$12.76	$10.18	0
2016-01-15	$12.76	$12.76	$12.76	$12.76	$10.18	0
2016-01-14	$12.76	$12.76	$12.76	$12.76	$10.18	3,000
2016-01-13	$12.76	$12.76	$12.76	$12.76	$10.18	0
2016-01-12	$12.76	$12.76	$12.76	$12.76	$10.18	1,700
2016-01-11	$12.76	$12.76	$12.76	$12.76	$10.18	600
2016-01-08	$12.76	$12.76	$12.76	$12.76	$10.18	500
2016-01-07	$12.76	$12.76	$12.76	$12.76	$10.18	1,000
2016-01-06	$12.77	$12.77	$12.77	$12.77	$10.19	500
2016-01-05	$13.01	$13.01	$13.01	$13.01	$10.38	1,500
2016-01-04	$13.01	$13.01	$13.01	$13.01	$10.38	32
2015-12-31	$12.96	$13.01	$12.96	$13.01	$10.38	2,673
2015-12-30	$13.02	$13.02	$13.02	$13.02	$10.39	600
2015-12-29	$13.05	$13.05	$13.02	$13.02	$10.39	600
2015-12-28	$13.02	$13.02	$13.02	$13.02	$10.17	1,000
2015-12-24	$13.04	$13.04	$13.02	$13.02	$10.17	1,000
2015-12-23	$12.88	$12.88	$12.88	$12.88	$10.06	300
2015-12-22	$12.88	$12.88	$12.88	$12.88	$10.06	300
2015-12-21	$12.85	$12.85	$12.84	$12.84	$10.04	1,350
2015-12-18	$12.80	$12.80	$12.80	$12.80	$10.00	150
2015-12-17	$13.00	$13.00	$13.00	$13.00	$10.16	300
2015-12-16	$13.01	$13.01	$13.00	$13.00	$10.16	300
2015-12-15	$12.92	$12.92	$12.92	$12.92	$10.09	0
2015-12-14	$12.92	$12.92	$12.92	$12.92	$10.09	0
2015-12-11	$12.92	$12.92	$12.92	$12.92	$10.09	100
2015-12-10	$12.75	$12.75	$12.75	$12.75	$9.96	0
2015-12-09	$12.75	$12.75	$12.75	$12.75	$9.96	0
2015-12-08	$12.75	$12.75	$12.75	$12.75	$9.96	100
2015-12-07	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-12-04	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-12-03	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-12-02	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-12-01	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-11-30	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-11-27	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-11-25	$12.66	$12.66	$12.66	$12.66	$9.90	0
2015-11-24	$12.66	$12.66	$12.66	$12.66	$9.90	75
2015-11-23	$12.66	$12.66	$12.66	$12.66	$9.90	150
2015-11-20	$12.73	$12.73	$12.73	$12.73	$9.95	0
2015-11-19	$12.73	$12.73	$12.73	$12.73	$9.95	0
2015-11-18	$12.73	$12.73	$12.73	$12.73	$9.95	1,500
2015-11-17	$12.60	$12.60	$12.60	$12.60	$9.85	100
2015-11-16	$12.60	$12.60	$12.60	$12.60	$9.85	0
2015-11-13	$12.60	$12.60	$12.60	$12.60	$9.85	600
2015-11-12	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-11	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-10	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-09	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-06	$12.81	$12.81	$12.81	$12.81	$10.01	17
2015-11-05	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-04	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-03	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-11-02	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-10-30	$12.81	$12.81	$12.81	$12.81	$10.01	0
2015-10-29	$12.81	$12.81	$12.81	$12.81	$10.01	1,000
2015-10-28	$12.71	$12.71	$12.71	$12.71	$9.93	0
2015-10-27	$12.71	$12.71	$12.71	$12.71	$9.93	200
2015-10-26	$12.86	$12.86	$12.86	$12.86	$10.05	200
2015-10-23	$12.85	$12.89	$12.85	$12.89	$10.07	0
2015-10-22	$12.85	$12.89	$12.85	$12.89	$10.07	0
2015-10-21	$12.85	$12.89	$12.85	$12.89	$10.07	3,950
2015-10-20	$12.92	$12.92	$12.92	$12.92	$10.10	600
2015-10-19	$12.98	$12.98	$12.92	$12.92	$10.10	250
2015-10-16	$12.99	$12.99	$12.99	$12.99	$10.16	500
2015-10-15	$13.00	$13.00	$13.00	$13.00	$10.16	6,000
2015-10-14	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-13	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-12	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-09	$12.47	$12.47	$12.47	$12.47	$9.75	5,600
2015-10-08	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-07	$12.47	$12.47	$12.47	$12.47	$9.75	5,600
2015-10-06	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-05	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-02	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-10-01	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-09-30	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-09-29	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-09-28	$12.47	$12.47	$12.47	$12.47	$9.75	0
2015-09-25	$12.47	$12.47	$12.47	$12.47	$9.55	0
2015-09-24	$12.47	$12.47	$12.47	$12.47	$9.55	0
2015-09-23	$12.47	$12.47	$12.47	$12.47	$9.55	55
2015-09-22	$12.47	$12.47	$12.47	$12.47	$9.55	0
2015-09-21	$12.47	$12.47	$12.47	$12.47	$9.55	0
2015-09-18	$12.47	$12.47	$12.47	$12.47	$9.55	10
2015-09-17	$12.47	$12.47	$12.47	$12.47	$9.55	0
2015-09-16	$12.47	$12.47	$12.47	$12.47	$9.55	0
2015-09-15	$12.47	$12.47	$12.47	$12.47	$9.55	400
2015-09-14	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-11	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-10	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-09	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-08	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-04	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-03	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-02	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-09-01	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-08-31	$11.44	$11.83	$11.30	$11.83	$9.06	53
2015-08-28	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-08-27	$11.44	$11.83	$11.30	$11.83	$9.06	100
2015-08-26	$11.44	$11.83	$11.30	$11.83	$9.06	0
2015-08-25	$11.44	$11.83	$11.30	$11.83	$9.06	0

VALENER INC (VNRCF) News Headlines

Recent VALENER INC (VNRCF) News

Similar Companies to VALENER INC (VNRCF) 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	--	--	--

VALENER INC (VNRCF) Exchange: PINK