Wheelock and Co. Ltd (WHLKY) Stock

Data as of May 2, 2025

$69.69 ($0.09) 0.13%

Wheelock and Co. Ltd - Daily Information

Click for more stock information on Wheelock and Co. Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$69.60
Previous Close	$69.69
High	$69.70
Low	$69.50
Adjusted Open	$69.60
Previous Adjusted Close	$69.69
Adjusted High	$69.70
Adjusted Low	$69.50

About Wheelock and Co. Ltd (WHLKY)

DELISTED - No Description Available

Invest in Wheelock and Co. Ltd (WHLKY)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Wheelock and Co. Ltd (WHLKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-14	$69.60	$69.70	$69.50	$69.69	$69.69	5,467
2020-08-13	$69.55	$69.80	$69.55	$69.60	$69.60	5,248
2020-08-12	$70.99	$70.99	$69.65	$69.89	$69.89	10,713
2020-08-11	$67.90	$69.69	$67.90	$69.03	$69.03	11,383
2020-08-10	$70.42	$70.42	$67.10	$67.80	$67.80	8,129
2020-08-07	$67.71	$68.74	$67.71	$67.78	$67.78	6,184
2020-08-06	$67.66	$68.63	$67.66	$67.78	$67.78	18,406
2020-08-05	$67.81	$69.00	$67.61	$68.11	$68.11	10,379
2020-08-04	$70.79	$70.79	$67.61	$67.61	$67.61	22,353
2020-08-03	$66.26	$67.44	$66.26	$66.50	$66.50	8,711
2020-07-31	$66.05	$67.76	$66.05	$67.60	$67.60	8,352
2020-07-30	$68.50	$68.50	$66.50	$66.53	$66.53	7,609
2020-07-29	$66.50	$66.77	$66.50	$66.50	$66.50	13,074
2020-07-28	$66.25	$67.61	$66.21	$66.50	$66.50	24,900
2020-07-27	$67.50	$67.50	$66.21	$66.21	$66.21	1,574
2020-07-24	$68.39	$68.39	$66.00	$66.48	$66.48	2,571
2020-07-23	$72.00	$72.00	$69.05	$69.85	$69.85	2,550
2020-07-22	$72.50	$72.50	$70.50	$72.25	$72.25	3,797
2020-07-21	$73.05	$73.50	$69.81	$71.50	$71.50	20,920
2020-07-20	$74.11	$74.11	$73.22	$73.22	$73.22	1,752
2020-07-17	$73.10	$73.10	$73.10	$73.10	$73.10	720
2020-07-16	$75.29	$75.29	$74.77	$74.77	$74.77	9,000
2020-07-15	$75.39	$76.88	$74.75	$74.98	$74.98	3,400
2020-07-14	$75.59	$76.26	$75.39	$75.45	$75.45	13,300
2020-07-13	$76.70	$76.70	$75.54	$75.54	$75.54	3,600
2020-07-10	$76.76	$77.28	$76.00	$76.00	$76.00	3,200
2020-07-09	$78.57	$78.57	$76.50	$77.00	$77.00	2,400
2020-07-08	$79.72	$79.72	$78.55	$78.70	$78.70	6,200
2020-07-07	$80.78	$80.78	$78.52	$78.55	$78.55	18,000
2020-07-06	$81.25	$82.99	$81.25	$81.36	$81.36	3,200
2020-07-02	$81.03	$83.01	$80.10	$80.15	$80.15	16,600
2020-07-01	$80.63	$80.63	$80.00	$80.11	$80.11	6,900
2020-06-30	$80.01	$81.22	$80.00	$80.44	$80.44	9,200
2020-06-29	$80.99	$81.13	$80.25	$80.83	$80.83	2,081
2020-06-26	$80.01	$83.98	$80.00	$80.00	$80.00	2,423
2020-06-25	$80.20	$84.75	$79.21	$83.38	$83.38	7,917
2020-06-24	$78.23	$81.88	$78.23	$81.88	$81.88	1,114
2020-06-23	$77.57	$82.96	$77.52	$79.02	$79.02	11,778
2020-06-22	$79.38	$84.57	$77.13	$80.01	$80.01	3,073
2020-06-19	$79.69	$82.54	$79.38	$79.50	$79.50	9,275
2020-06-18	$77.78	$78.30	$77.40	$78.16	$78.16	6,460
2020-06-17	$80.05	$80.34	$79.50	$80.29	$80.29	2,829
2020-06-16	$80.33	$80.50	$79.04	$79.04	$79.04	4,414
2020-06-15	$76.91	$77.92	$76.91	$77.36	$77.36	3,634
2020-06-12	$77.89	$77.89	$76.74	$77.07	$77.07	3,798
2020-06-11	$74.50	$75.25	$74.50	$74.71	$74.71	7,297
2020-06-10	$77.30	$77.62	$76.92	$77.62	$77.62	1,674
2020-06-09	$80.29	$80.58	$79.51	$79.51	$79.51	2,459
2020-06-08	$76.72	$77.35	$76.63	$77.05	$77.05	3,264
2020-06-05	$76.54	$76.91	$75.75	$75.91	$75.91	4,332
2020-06-04	$72.76	$72.76	$71.66	$71.74	$71.74	4,597
2020-06-03	$73.67	$73.74	$73.23	$73.24	$73.24	3,877
2020-06-02	$72.60	$72.85	$71.80	$72.26	$72.26	12,354
2020-06-01	$71.89	$71.89	$70.05	$71.02	$71.02	5,760
2020-05-29	$68.03	$68.53	$67.15	$68.53	$68.53	7,705
2020-05-28	$66.43	$67.37	$66.43	$67.27	$67.27	4,296
2020-05-27	$67.27	$67.60	$67.01	$67.01	$67.01	24,092
2020-05-26	$67.99	$68.02	$66.97	$66.97	$66.97	9,118
2020-05-22	$67.67	$67.67	$67.03	$67.27	$67.27	3,629
2020-05-21	$69.97	$70.23	$69.72	$69.72	$69.72	4,703
2020-05-20	$72.82	$72.83	$72.06	$72.23	$72.23	10,409
2020-05-19	$72.87	$73.50	$72.52	$72.52	$72.52	14,139
2020-05-18	$71.81	$73.13	$71.81	$73.08	$73.08	8,303
2020-05-15	$70.82	$70.83	$69.66	$69.94	$69.94	5,346
2020-05-14	$71.21	$71.51	$70.82	$70.98	$70.98	4,921
2020-05-13	$71.82	$72.87	$71.45	$71.47	$71.47	4,265
2020-05-12	$73.34	$73.86	$72.49	$72.49	$72.49	2,662
2020-05-11	$74.29	$74.29	$74.24	$74.29	$74.29	2,154
2020-05-08	$74.41	$74.70	$74.35	$74.35	$74.35	4,614
2020-05-07	$73.86	$73.91	$73.10	$73.84	$73.84	6,571
2020-05-06	$71.99	$72.36	$71.55	$71.59	$71.59	3,569
2020-05-05	$71.61	$71.96	$71.25	$71.25	$71.25	3,839
2020-05-04	$69.72	$70.79	$69.72	$69.92	$69.92	4,031
2020-05-01	$69.91	$69.92	$68.98	$68.98	$68.98	5,395
2020-04-30	$72.47	$72.80	$71.54	$71.54	$71.54	2,819
2020-04-29	$73.13	$73.92	$73.00	$73.50	$73.50	6,338
2020-04-28	$71.99	$71.99	$71.47	$71.47	$71.47	8,010
2020-04-27	$70.23	$70.92	$70.23	$70.32	$70.32	8,863
2020-04-24	$69.36	$69.36	$68.55	$68.64	$68.64	3,689
2020-04-23	$70.15	$70.38	$69.41	$69.41	$69.41	11,575
2020-04-22	$68.21	$70.00	$68.21	$69.90	$69.90	10,154
2020-04-21	$68.76	$68.82	$68.25	$68.25	$68.25	6,620
2020-04-20	$70.63	$71.36	$70.06	$70.12	$70.12	8,134
2020-04-17	$70.49	$71.15	$70.46	$71.05	$71.05	9,336
2020-04-16	$67.80	$68.26	$67.46	$67.55	$67.55	9,430
2020-04-15	$68.86	$69.35	$68.05	$68.69	$68.69	8,567
2020-04-14	$70.52	$71.10	$70.29	$70.51	$70.51	10,356
2020-04-13	$69.82	$69.82	$68.96	$69.36	$69.36	7,974
2020-04-09	$70.31	$70.40	$69.54	$70.14	$70.14	11,184
2020-04-08	$69.14	$69.54	$68.04	$69.54	$69.54	13,800
2020-04-07	$68.90	$69.89	$68.38	$68.46	$68.46	12,614
2020-04-06	$68.05	$68.23	$67.40	$67.70	$67.70	9,983
2020-04-03	$66.75	$66.76	$65.64	$65.83	$65.83	17,681
2020-04-02	$67.14	$67.86	$66.90	$67.40	$66.10	13,373
2020-04-01	$66.52	$68.18	$66.03	$66.10	$64.82	7,855
2020-03-31	$69.13	$69.22	$67.41	$68.20	$66.88	11,510
2020-03-30	$68.17	$68.17	$66.20	$67.87	$66.56	15,230
2020-03-27	$67.62	$68.02	$67.20	$67.39	$66.09	11,010
2020-03-26	$69.47	$70.73	$69.39	$70.73	$69.36	9,384
2020-03-25	$68.82	$69.70	$67.04	$69.10	$67.76	12,965
2020-03-24	$65.64	$68.16	$65.42	$66.28	$65.00	16,236
2020-03-23	$64.24	$65.12	$62.76	$63.20	$61.98	21,924
2020-03-20	$63.60	$65.73	$63.60	$64.33	$63.08	17,144
2020-03-19	$62.18	$65.43	$62.18	$65.18	$63.92	30,816
2020-03-18	$65.79	$66.98	$64.46	$64.91	$63.65	17,725
2020-03-17	$68.96	$70.17	$67.06	$69.30	$67.96	21,209
2020-03-16	$68.12	$70.84	$67.20	$68.74	$67.41	18,416
2020-03-13	$70.31	$72.13	$69.28	$71.10	$69.72	22,525
2020-03-12	$68.57	$71.79	$68.57	$71.56	$70.18	15,614
2020-03-11	$75.65	$75.65	$74.31	$75.11	$73.66	6,919
2020-03-10	$78.35	$78.55	$74.25	$76.70	$75.22	21,029
2020-03-09	$71.02	$75.10	$71.01	$74.00	$72.57	16,521
2020-03-06	$75.67	$78.29	$75.66	$78.29	$76.77	15,749
2020-03-05	$77.26	$79.61	$77.25	$78.23	$76.72	15,721
2020-03-04	$78.18	$80.74	$78.18	$80.40	$78.84	13,430
2020-03-03	$79.65	$81.19	$78.36	$79.95	$78.40	14,451
2020-03-02	$80.09	$82.25	$78.51	$79.43	$77.90	11,827
2020-02-28	$73.59	$75.99	$73.59	$75.16	$73.71	74,657
2020-02-27	$84.00	$86.20	$83.50	$83.63	$82.01	17,172
2020-02-26	$60.95	$62.85	$60.95	$62.85	$61.63	17,614
2020-02-25	$61.36	$61.36	$60.12	$60.78	$59.60	21,462
2020-02-24	$60.01	$61.19	$60.00	$60.30	$59.13	12,935
2020-02-21	$61.20	$61.21	$60.47	$60.48	$59.31	9,306
2020-02-20	$61.83	$61.86	$61.25	$61.65	$60.46	10,445
2020-02-19	$62.10	$62.70	$62.09	$62.65	$61.44	8,938
2020-02-18	$60.89	$62.91	$60.89	$61.99	$60.79	8,989
2020-02-14	$62.81	$63.34	$62.53	$62.79	$61.57	9,323
2020-02-13	$61.94	$62.22	$61.82	$62.00	$60.80	7,018
2020-02-12	$61.65	$62.24	$61.64	$62.24	$61.04	9,487
2020-02-11	$61.34	$61.52	$61.02	$61.49	$60.30	10,092
2020-02-10	$61.41	$61.74	$61.02	$61.50	$60.30	4,453
2020-02-07	$61.54	$61.54	$61.29	$61.40	$60.21	4,565
2020-02-06	$61.29	$61.85	$61.29	$61.55	$60.36	13,945
2020-02-05	$61.94	$62.29	$61.50	$61.69	$60.50	17,401
2020-02-04	$63.07	$63.40	$62.10	$62.65	$61.44	38,526
2020-02-03	$60.64	$60.64	$60.32	$60.33	$59.16	10,855
2020-01-31	$60.67	$60.91	$60.44	$60.44	$59.27	8,170
2020-01-30	$61.23	$61.85	$60.92	$61.65	$60.46	5,555
2020-01-29	$62.01	$62.81	$61.74	$62.62	$61.41	4,236
2020-01-28	$62.81	$62.81	$62.46	$62.81	$61.59	5,955
2020-01-27	$61.65	$62.89	$61.65	$62.58	$61.36	2,927
2020-01-24	$64.59	$64.67	$64.01	$64.32	$63.08	2,865
2020-01-23	$64.37	$64.82	$64.37	$64.37	$63.12	2,571
2020-01-22	$65.70	$65.87	$65.51	$65.77	$64.50	2,560
2020-01-21	$67.71	$67.71	$67.71	$67.71	$66.39	5,010
2020-01-17	$67.71	$68.03	$67.71	$67.71	$66.39	6,387
2020-01-16	$66.78	$66.78	$66.78	$66.78	$65.48	1,653
2020-01-15	$66.34	$66.70	$66.10	$66.70	$65.41	2,925
2020-01-14	$66.70	$67.37	$66.70	$67.37	$66.07	2,518
2020-01-13	$67.09	$68.06	$65.98	$67.81	$66.50	5,432
2020-01-10	$68.51	$70.00	$68.51	$68.80	$67.47	2,874
2020-01-09	$70.10	$70.10	$68.60	$70.10	$68.74	5,281
2020-01-08	$69.01	$69.21	$69.01	$69.21	$67.87	2,053
2020-01-07	$67.59	$67.61	$67.32	$67.61	$66.30	3,762
2020-01-06	$66.74	$66.96	$66.74	$66.86	$65.57	2,110
2020-01-03	$67.43	$67.44	$67.22	$67.42	$66.12	1,668
2020-01-02	$67.80	$67.80	$66.95	$67.47	$66.16	2,075
2019-12-31	$66.66	$67.11	$66.66	$67.11	$65.81	3,922
2019-12-30	$66.04	$66.47	$65.89	$65.89	$64.61	2,316
2019-12-27	$66.45	$66.45	$65.70	$66.45	$65.16	3,774
2019-12-26	$66.38	$66.85	$66.11	$66.80	$65.51	7,967
2019-12-24	$66.17	$66.65	$66.17	$66.20	$64.91	1,997
2019-12-23	$65.55	$66.03	$65.55	$66.03	$64.75	5,919
2019-12-20	$65.57	$66.41	$65.57	$66.41	$65.12	2,823
2019-12-19	$65.24	$65.24	$64.96	$65.03	$63.77	6,200
2019-12-18	$65.50	$65.53	$65.47	$65.47	$64.20	5,491
2019-12-17	$65.11	$65.33	$65.11	$65.16	$63.90	3,286
2019-12-16	$65.15	$65.20	$64.85	$65.04	$63.78	2,177
2019-12-13	$65.78	$65.78	$64.95	$64.96	$63.70	5,209
2019-12-12	$64.13	$64.91	$64.13	$64.91	$63.65	4,461
2019-12-11	$62.81	$63.44	$62.81	$63.31	$62.08	4,779
2019-12-10	$62.80	$62.80	$62.10	$62.10	$60.90	10,554
2019-12-09	$63.11	$63.11	$62.65	$62.75	$61.54	5,982
2019-12-06	$62.64	$62.74	$62.58	$62.74	$61.53	5,768
2019-12-05	$62.86	$62.86	$62.48	$62.66	$61.44	8,101
2019-12-04	$62.70	$62.75	$62.55	$62.63	$61.41	12,717
2019-12-03	$62.50	$62.50	$62.25	$62.35	$61.14	12,669
2019-12-02	$61.76	$62.20	$61.67	$61.91	$60.71	9,615
2019-11-29	$62.13	$62.56	$62.13	$62.56	$61.35	2,562
2019-11-27	$64.22	$64.22	$63.50	$63.79	$62.56	5,319
2019-11-26	$63.53	$63.64	$63.35	$63.64	$62.41	8,911
2019-11-25	$62.91	$63.03	$62.70	$63.01	$61.79	9,959
2019-11-22	$61.96	$62.00	$61.90	$61.95	$60.75	11,594
2019-11-21	$61.14	$62.12	$61.14	$62.02	$60.82	11,422
2019-11-20	$62.90	$62.90	$62.45	$62.60	$61.38	16,616
2019-11-19	$62.43	$62.93	$62.43	$62.84	$61.62	13,021
2019-11-18	$61.38	$62.14	$61.38	$61.99	$60.79	5,990
2019-11-15	$61.32	$61.60	$60.86	$61.44	$60.25	6,071
2019-11-14	$60.53	$61.38	$60.53	$61.30	$60.11	7,942
2019-11-13	$60.93	$61.15	$60.70	$60.90	$59.72	3,849
2019-11-12	$63.39	$63.39	$62.43	$63.04	$61.82	7,005
2019-11-11	$63.94	$63.94	$63.16	$63.55	$62.32	6,084
2019-11-08	$64.07	$64.07	$63.21	$63.21	$61.99	3,340
2019-11-07	$63.31	$64.03	$63.28	$63.75	$62.51	4,192
2019-11-06	$62.84	$63.50	$62.84	$63.05	$61.83	5,587
2019-11-05	$62.00	$62.49	$62.00	$62.49	$61.28	6,783
2019-11-04	$61.92	$62.23	$61.85	$62.10	$60.90	4,554
2019-11-01	$61.04	$61.94	$61.04	$61.70	$60.50	7,322
2019-10-31	$61.99	$61.99	$61.55	$61.85	$60.65	5,955
2019-10-30	$60.58	$61.35	$60.57	$61.11	$59.92	6,106
2019-10-29	$60.14	$60.75	$59.51	$60.68	$59.51	4,981
2019-10-28	$60.32	$61.00	$60.32	$60.57	$59.40	5,126
2019-10-25	$60.52	$61.14	$60.40	$60.58	$59.41	13,744
2019-10-24	$59.56	$59.96	$59.50	$59.69	$58.53	10,656
2019-10-23	$59.77	$59.77	$58.94	$59.59	$58.44	6,585
2019-10-22	$58.56	$59.30	$58.56	$59.05	$57.91	19,095
2019-10-21	$58.35	$59.00	$58.35	$58.90	$57.76	18,521
2019-10-18	$58.38	$59.18	$58.38	$59.00	$57.86	33,699
2019-10-17	$59.20	$60.06	$59.20	$59.52	$58.36	10,418
2019-10-16	$59.20	$59.79	$59.20	$59.35	$58.20	11,810
2019-10-15	$57.55	$58.86	$57.55	$58.66	$57.52	12,235
2019-10-14	$57.60	$58.78	$57.60	$57.83	$56.71	12,228
2019-10-11	$58.72	$59.50	$58.72	$58.90	$57.76	16,797
2019-10-10	$55.78	$56.86	$55.78	$56.50	$55.41	24,760
2019-10-09	$55.39	$57.13	$55.39	$56.52	$55.43	24,517
2019-10-08	$56.76	$56.76	$55.88	$56.15	$55.06	32,135
2019-10-07	$56.04	$57.60	$56.04	$57.09	$55.98	19,666
2019-10-04	$56.40	$57.60	$56.40	$56.80	$55.70	16,424
2019-10-03	$55.47	$57.07	$55.47	$56.50	$55.41	30,133
2019-10-02	$57.33	$57.96	$56.70	$57.17	$56.06	15,333
2019-10-01	$55.88	$56.82	$55.88	$56.15	$55.06	19,873
2019-09-30	$56.45	$57.27	$56.45	$56.90	$55.80	7,883
2019-09-27	$56.83	$57.57	$56.10	$56.30	$55.21	10,356
2019-09-26	$56.27	$57.38	$56.07	$56.65	$55.55	17,499
2019-09-25	$56.47	$56.98	$55.98	$56.74	$55.64	11,869
2019-09-24	$56.95	$57.47	$56.47	$56.75	$55.65	25,162
2019-09-23	$57.00	$57.25	$57.00	$57.10	$56.00	21,401
2019-09-20	$57.40	$57.75	$57.15	$57.38	$56.26	12,807
2019-09-19	$58.70	$58.70	$57.24	$58.25	$57.12	8,453
2019-09-18	$59.44	$59.44	$57.96	$58.11	$56.99	4,078
2019-09-17	$58.90	$59.78	$58.90	$59.21	$58.06	23,628
2019-09-16	$59.85	$59.85	$58.81	$59.85	$58.69	13,944
2019-09-13	$61.29	$61.34	$60.74	$61.09	$59.91	11,893
2019-09-12	$60.87	$61.60	$60.25	$60.75	$59.57	15,400
2019-09-11	$61.19	$61.24	$59.90	$60.60	$59.43	7,141
2019-09-10	$59.25	$60.02	$59.25	$59.67	$58.51	28,104
2019-09-09	$60.66	$60.66	$59.88	$60.13	$58.97	18,625
2019-09-06	$61.22	$61.22	$60.62	$61.22	$60.04	22,175
2019-09-05	$61.01	$61.01	$60.02	$60.45	$59.28	18,107
2019-09-04	$59.98	$60.34	$59.50	$60.17	$59.01	56,345
2019-09-03	$57.51	$57.76	$57.30	$57.30	$56.19	22,308
2019-08-30	$57.65	$58.43	$57.53	$58.11	$56.99	17,867
2019-08-29	$59.05	$59.58	$59.05	$59.35	$58.20	32,168
2019-08-28	$60.60	$60.60	$59.32	$59.85	$58.69	20,389
2019-08-27	$59.94	$59.94	$59.00	$59.83	$58.67	24,579
2019-08-26	$58.75	$58.89	$58.23	$58.89	$57.75	15,735
2019-08-23	$59.60	$60.19	$59.55	$59.85	$58.08	20,298
2019-08-22	$60.80	$60.90	$60.61	$60.90	$59.10	20,970
2019-08-21	$61.74	$61.76	$61.30	$61.40	$59.59	17,174
2019-08-20	$61.15	$61.55	$61.04	$61.37	$59.56	42,623
2019-08-19	$61.05	$61.22	$60.90	$60.96	$59.16	21,421
2019-08-16	$58.84	$59.80	$58.84	$59.72	$57.96	40,550
2019-08-15	$57.99	$58.61	$57.49	$58.35	$56.63	58,628
2019-08-14	$57.05	$57.24	$55.33	$56.50	$54.83	39,378
2019-08-13	$57.60	$57.95	$56.05	$57.43	$55.73	36,712
2019-08-12	$57.47	$57.54	$55.82	$57.46	$55.76	26,473
2019-08-09	$59.03	$59.03	$58.46	$58.97	$57.23	35,868
2019-08-08	$60.07	$60.07	$59.77	$60.01	$58.24	24,778
2019-08-07	$57.77	$58.45	$57.77	$58.45	$56.72	40,872
2019-08-06	$57.84	$58.64	$57.71	$58.64	$56.91	69,800
2019-08-05	$58.85	$58.86	$57.29	$58.03	$56.32	34,457
2019-08-02	$61.88	$61.88	$61.15	$61.55	$59.73	14,364
2019-08-01	$62.85	$63.25	$61.60	$61.72	$59.90	38,807
2019-07-31	$63.79	$63.79	$63.11	$63.17	$61.30	20,753
2019-07-30	$64.93	$64.94	$64.55	$64.91	$62.99	15,153
2019-07-29	$65.15	$66.10	$65.15	$65.70	$63.76	9,347
2019-07-26	$66.46	$67.01	$66.45	$66.73	$64.75	6,230
2019-07-25	$67.61	$67.94	$67.61	$67.94	$65.93	7,037
2019-07-24	$68.77	$68.97	$68.67	$68.86	$66.82	6,638
2019-07-23	$69.45	$70.45	$69.45	$70.16	$68.09	22,825
2019-07-22	$70.54	$70.54	$70.23	$70.54	$68.46	4,793
2019-07-19	$71.27	$71.27	$70.41	$70.84	$68.75	4,061
2019-07-18	$71.10	$71.45	$70.94	$71.45	$69.34	20,664
2019-07-17	$71.80	$71.92	$71.60	$71.76	$69.64	11,349
2019-07-16	$71.14	$71.77	$71.14	$71.60	$69.48	34,137
2019-07-15	$70.46	$70.51	$70.41	$70.51	$68.43	8,311
2019-07-12	$70.91	$71.50	$70.90	$71.50	$69.39	8,009
2019-07-11	$70.98	$71.20	$70.86	$71.02	$68.92	10,147
2019-07-10	$71.07	$71.07	$70.75	$71.03	$68.93	10,025
2019-07-09	$70.18	$70.84	$70.18	$70.82	$68.73	7,744
2019-07-08	$71.52	$71.55	$71.33	$71.55	$69.44	4,598
2019-07-05	$72.83	$72.84	$72.73	$72.73	$70.58	1,543
2019-07-03	$71.95	$72.21	$71.95	$72.21	$70.08	3,648
2019-07-02	$71.41	$71.95	$71.36	$71.90	$69.78	20,891
2019-07-01	$73.22	$73.22	$72.47	$72.70	$70.55	3,024
2019-06-28	$71.93	$71.94	$71.67	$71.94	$69.81	2,451
2019-06-27	$71.66	$71.67	$71.41	$71.57	$69.45	2,787
2019-06-26	$71.80	$71.80	$71.45	$71.80	$69.68	3,957
2019-06-25	$70.98	$71.12	$70.85	$70.85	$68.76	16,173
2019-06-24	$71.26	$71.26	$71.21	$71.21	$69.11	16,227
2019-06-21	$71.40	$71.70	$71.20	$71.70	$69.58	2,991
2019-06-20	$71.41	$72.05	$71.41	$71.73	$69.61	3,948
2019-06-19	$70.93	$70.93	$70.93	$70.93	$68.83	831
2019-06-18	$70.28	$70.29	$69.54	$69.91	$67.84	2,368
2019-06-17	$68.08	$68.62	$68.07	$68.07	$66.06	1,307
2019-06-14	$66.84	$67.38	$66.84	$67.38	$65.39	1,109
2019-06-13	$68.08	$68.09	$67.46	$67.46	$65.47	840
2019-06-12	$67.38	$67.69	$67.38	$67.42	$65.43	1,175
2019-06-11	$69.73	$69.73	$68.94	$69.20	$67.15	5,413
2019-06-10	$69.07	$69.08	$68.81	$68.81	$66.78	1,738
2019-06-07	$67.74	$67.88	$67.54	$67.88	$65.87	1,350
2019-06-06	$67.53	$67.54	$67.23	$67.23	$65.24	1,659
2019-06-05	$66.42	$66.43	$66.42	$66.43	$64.47	1,292
2019-06-04	$65.90	$66.30	$65.90	$66.21	$64.25	1,930
2019-06-03	$65.65	$65.96	$65.64	$65.81	$63.87	1,026
2019-05-31	$65.87	$66.19	$65.86	$65.86	$63.91	725
2019-05-30	$67.45	$67.45	$67.43	$67.43	$65.44	486
2019-05-29	$67.88	$67.90	$67.45	$67.90	$65.89	2,354
2019-05-28	$67.89	$67.91	$67.89	$67.91	$65.90	380
2019-05-24	$68.41	$68.64	$68.16	$68.64	$66.61	1,501
2019-05-23	$68.67	$68.67	$68.64	$68.64	$66.61	1,533
2019-05-22	$69.93	$69.93	$69.43	$69.88	$67.81	846
2019-05-21	$69.94	$69.94	$69.94	$69.94	$67.87	910
2019-05-20	$69.94	$69.94	$69.94	$69.94	$67.87	810
2019-05-17	$69.43	$69.65	$69.42	$69.56	$67.50	1,882
2019-05-16	$69.87	$69.87	$69.49	$69.87	$67.81	645
2019-05-15	$69.18	$69.23	$69.18	$69.23	$67.18	451
2019-05-14	$69.18	$69.33	$68.55	$69.33	$67.28	1,487
2019-05-13	$69.23	$69.23	$67.28	$68.02	$66.01	2,352
2019-05-10	$69.67	$69.78	$69.54	$69.54	$67.48	940
2019-05-09	$69.20	$69.20	$69.20	$69.20	$67.15	656
2019-05-08	$69.77	$70.39	$69.77	$70.39	$68.31	524
2019-05-07	$71.22	$71.22	$70.58	$70.62	$68.53	994
2019-05-06	$70.93	$70.93	$70.78	$70.92	$68.82	1,322
2019-05-03	$72.21	$72.43	$72.21	$72.26	$70.12	823
2019-05-02	$71.94	$71.94	$71.94	$71.94	$69.81	366
2019-05-01	$71.44	$71.44	$71.44	$71.44	$69.33	170
2019-04-30	$71.45	$71.45	$71.44	$71.44	$69.33	494
2019-04-29	$72.16	$72.16	$71.41	$71.41	$69.30	775
2019-04-26	$71.72	$71.72	$71.72	$71.72	$69.60	809
2019-04-25	$71.05	$71.05	$71.05	$71.05	$68.95	431
2019-04-24	$71.74	$71.74	$71.74	$71.74	$69.62	356
2019-04-23	$71.77	$71.77	$71.77	$71.77	$69.65	453
2019-04-22	$70.61	$70.61	$70.61	$70.61	$68.52	254
2019-04-18	$70.74	$70.74	$70.73	$70.73	$68.63	926
2019-04-17	$71.97	$71.97	$71.97	$71.97	$69.84	179
2019-04-16	$71.97	$71.97	$71.97	$71.97	$69.84	251
2019-04-15	$71.97	$71.97	$71.97	$71.97	$69.84	390
2019-04-12	$72.65	$72.65	$72.65	$72.65	$70.50	140
2019-04-11	$72.65	$72.65	$72.65	$72.65	$70.50	120
2019-04-10	$72.83	$72.83	$72.65	$72.65	$70.50	1,954
2019-04-09	$73.20	$73.31	$73.20	$73.28	$71.11	888
2019-04-08	$75.02	$75.16	$75.02	$75.02	$71.55	454
2019-04-05	$75.23	$75.82	$75.23	$75.82	$72.31	567
2019-04-04	$75.23	$75.23	$75.23	$75.23	$71.75	128
2019-04-03	$75.19	$75.19	$75.19	$75.19	$71.71	246
2019-04-02	$75.25	$75.33	$75.09	$75.19	$71.71	1,099
2019-04-01	$74.25	$74.25	$73.88	$73.88	$70.45	1,761
2019-03-29	$73.31	$73.31	$73.31	$73.31	$69.92	455
2019-03-28	$72.61	$72.61	$72.61	$72.61	$69.25	968
2019-03-27	$72.24	$72.24	$72.09	$72.09	$68.75	1,024
2019-03-26	$72.05	$72.05	$71.91	$71.91	$68.58	2,530
2019-03-25	$71.22	$71.73	$71.22	$71.50	$68.19	880
2019-03-22	$71.41	$71.43	$70.96	$70.96	$67.67	1,099
2019-03-21	$70.79	$71.13	$70.79	$71.13	$67.84	637
2019-03-20	$70.81	$71.29	$70.81	$71.21	$67.91	855
2019-03-19	$70.44	$70.84	$70.44	$70.83	$67.55	795
2019-03-18	$70.25	$70.63	$70.25	$70.63	$67.36	5,915
2019-03-15	$68.66	$68.66	$68.49	$68.49	$65.32	930
2019-03-14	$68.08	$68.08	$68.08	$68.08	$64.93	856
2019-03-13	$68.94	$68.94	$68.59	$68.59	$65.41	1,664
2019-03-12	$68.08	$68.08	$68.08	$68.08	$64.93	872
2019-03-11	$67.57	$67.57	$67.57	$67.57	$64.44	338
2019-03-08	$67.19	$67.19	$67.19	$67.19	$64.08	600
2019-03-07	$68.31	$68.31	$68.31	$68.31	$65.15	99
2019-03-06	$68.31	$68.31	$68.31	$68.31	$65.15	1,183
2019-03-05	$67.00	$67.51	$67.00	$67.51	$64.38	411
2019-03-04	$67.14	$67.14	$67.14	$67.14	$64.03	276
2019-03-01	$67.08	$67.14	$67.08	$67.14	$64.03	447
2019-02-28	$67.70	$67.70	$67.70	$67.70	$64.56	772
2019-02-27	$68.59	$68.59	$68.59	$68.59	$65.41	354
2019-02-26	$67.83	$67.83	$67.83	$67.83	$64.69	421
2019-02-25	$68.54	$68.54	$68.54	$68.54	$65.37	197
2019-02-22	$68.48	$68.54	$68.48	$68.54	$65.37	457
2019-02-21	$67.23	$67.42	$67.23	$67.42	$64.29	16,618
2019-02-20	$67.21	$67.37	$67.21	$67.24	$64.13	1,562
2019-02-19	$66.94	$67.01	$66.94	$67.01	$63.91	515
2019-02-15	$66.18	$66.19	$66.18	$66.19	$63.12	643
2019-02-14	$67.56	$67.56	$67.56	$67.56	$64.43	223
2019-02-13	$66.52	$66.80	$66.52	$66.80	$63.71	687
2019-02-12	$65.50	$65.93	$65.50	$65.93	$62.88	1,189
2019-02-11	$64.80	$64.80	$64.80	$64.80	$61.80	835
2019-02-08	$64.49	$64.73	$64.20	$64.20	$61.23	780
2019-02-07	$65.31	$65.40	$64.75	$65.40	$62.37	926
2019-02-06	$65.97	$66.73	$65.97	$66.73	$63.64	668
2019-02-05	$65.97	$66.22	$65.97	$66.22	$63.15	1,672
2019-02-04	$66.05	$66.21	$66.05	$66.21	$63.14	993
2019-02-01	$64.47	$64.47	$64.43	$64.47	$61.48	1,533
2019-01-31	$64.09	$64.09	$63.63	$64.08	$61.11	2,255
2019-01-30	$64.47	$64.66	$64.47	$64.66	$61.67	314
2019-01-29	$62.62	$62.62	$62.62	$62.62	$59.72	792
2019-01-28	$62.33	$62.51	$62.33	$62.51	$59.62	906
2019-01-25	$62.70	$62.81	$62.65	$62.81	$59.90	785
2019-01-24	$60.84	$60.84	$60.84	$60.84	$58.02	273
2019-01-23	$60.84	$60.84	$60.84	$60.84	$58.02	481
2019-01-22	$61.25	$61.25	$61.25	$61.25	$58.41	652
2019-01-18	$60.92	$60.92	$60.92	$60.92	$58.10	669
2019-01-17	$59.97	$60.40	$59.97	$60.40	$57.60	990
2019-01-16	$60.92	$60.92	$60.92	$60.92	$58.09	360
2019-01-15	$60.42	$60.42	$60.42	$60.42	$57.62	477
2019-01-14	$60.58	$60.72	$60.20	$60.72	$57.91	4,414
2019-01-11	$60.50	$60.50	$59.60	$60.02	$57.24	890
2019-01-10	$61.68	$61.68	$61.68	$61.68	$58.82	606
2019-01-09	$60.72	$60.72	$60.72	$60.72	$57.91	83
2019-01-08	$60.72	$60.72	$60.72	$60.72	$57.91	1,410
2019-01-07	$59.71	$59.83	$59.52	$59.83	$57.06	1,483
2019-01-04	$58.10	$58.10	$58.10	$58.10	$55.41	274
2019-01-03	$56.60	$56.60	$56.60	$56.60	$53.98	100
2019-01-02	$56.60	$56.60	$56.60	$56.60	$53.98	929
2018-12-31	$57.68	$58.23	$56.30	$56.74	$54.11	8,292
2018-12-28	$53.98	$53.98	$53.98	$53.98	$51.48	243
2018-12-27	$53.98	$53.98	$53.98	$53.98	$51.48	390
2018-12-26	$55.78	$55.78	$55.78	$55.78	$53.20	721
2018-12-24	$56.97	$56.97	$56.97	$56.97	$54.33	152
2018-12-21	$55.98	$55.98	$55.98	$55.98	$53.39	374
2018-12-20	$58.73	$58.73	$58.73	$58.73	$56.01	535
2018-12-19	$57.81	$57.81	$57.81	$57.81	$55.14	299
2018-12-18	$57.75	$57.81	$57.75	$57.81	$55.14	541
2018-12-17	$58.02	$58.02	$57.25	$57.25	$54.60	901
2018-12-14	$57.53	$57.53	$57.53	$57.53	$54.87	375
2018-12-13	$58.35	$58.35	$58.35	$58.35	$55.65	960
2018-12-12	$56.93	$58.39	$56.93	$57.38	$54.72	1,215
2018-12-11	$55.98	$55.98	$55.98	$55.98	$53.39	269
2018-12-10	$56.23	$57.67	$56.22	$57.67	$55.00	573
2018-12-07	$57.86	$57.86	$57.86	$57.86	$55.18	497
2018-12-06	$55.59	$56.63	$55.59	$56.63	$54.01	608
2018-12-04	$58.62	$58.62	$58.62	$58.62	$55.91	197
2018-12-03	$57.92	$58.62	$57.92	$58.62	$55.91	1,150
2018-11-30	$58.26	$58.26	$56.58	$56.65	$54.03	672
2018-11-29	$57.10	$57.10	$57.10	$57.10	$54.45	236
2018-11-28	$57.10	$57.10	$57.10	$57.10	$54.45	367
2018-11-27	$56.63	$56.63	$56.43	$56.43	$53.82	461
2018-11-26	$57.41	$57.41	$57.41	$57.41	$54.75	249
2018-11-23	$57.41	$57.41	$57.41	$57.41	$54.75	156
2018-11-21	$57.41	$57.41	$57.41	$57.41	$54.75	374
2018-11-20	$55.87	$55.87	$55.87	$55.87	$53.28	285
2018-11-19	$59.71	$59.90	$59.71	$59.90	$57.13	506
2018-11-16	$55.15	$55.15	$55.15	$55.15	$52.60	139
2018-11-15	$55.15	$55.15	$55.15	$55.15	$52.60	275
2018-11-14	$55.50	$55.50	$54.59	$55.15	$52.60	4,040
2018-11-13	$56.15	$56.15	$56.15	$56.15	$53.55	310
2018-11-12	$55.94	$55.94	$55.80	$55.80	$53.22	1,159
2018-11-09	$53.95	$53.95	$53.95	$53.95	$51.46	215
2018-11-08	$56.09	$56.09	$56.09	$56.09	$53.49	75
2018-11-07	$54.99	$56.09	$54.99	$56.09	$53.49	439
2018-11-06	$55.25	$55.25	$55.25	$55.25	$52.69	392
2018-11-05	$54.34	$54.34	$54.34	$54.34	$51.82	285
2018-11-02	$54.34	$54.34	$54.34	$54.34	$51.82	737
2018-11-01	$53.36	$53.36	$53.36	$53.36	$50.89	55
2018-10-31	$53.36	$53.36	$53.36	$53.36	$50.89	181
2018-10-30	$53.36	$53.36	$53.36	$53.36	$50.89	317
2018-10-29	$51.53	$51.53	$51.53	$51.53	$49.14	483
2018-10-26	$51.27	$51.27	$51.27	$51.27	$48.90	238
2018-10-25	$52.01	$52.01	$52.01	$52.01	$49.60	236
2018-10-24	$52.50	$52.50	$52.50	$52.50	$50.07	469
2018-10-23	$52.46	$52.84	$52.46	$52.84	$50.39	764
2018-10-22	$54.14	$54.14	$54.14	$54.14	$51.63	285
2018-10-19	$54.14	$54.14	$54.14	$54.14	$51.63	100
2018-10-18	$54.14	$54.14	$54.14	$54.14	$51.63	59
2018-10-17	$53.85	$54.14	$53.85	$54.14	$51.63	521
2018-10-16	$52.96	$52.96	$52.96	$52.96	$50.51	64
2018-10-15	$52.99	$52.99	$52.96	$52.96	$50.51	446
2018-10-12	$54.56	$54.56	$54.38	$54.55	$52.02	904
2018-10-11	$54.08	$54.79	$53.19	$54.79	$52.25	560
2018-10-10	$55.19	$55.19	$55.19	$55.19	$52.63	300
2018-10-09	$57.00	$57.49	$57.00	$57.49	$54.82	736
2018-10-08	$56.42	$56.42	$56.42	$56.42	$53.81	85
2018-10-05	$56.71	$56.71	$56.40	$56.42	$53.81	1,322
2018-10-04	$58.39	$58.39	$58.39	$58.39	$55.68	194
2018-10-03	$58.39	$58.39	$58.39	$58.39	$55.69	300
2018-10-02	$62.21	$62.21	$62.21	$62.21	$59.33	118
2018-10-01	$62.21	$62.21	$62.21	$62.21	$59.33	245
2018-09-28	$62.21	$62.21	$62.21	$62.21	$59.33	52
2018-09-27	$62.21	$62.21	$62.21	$62.21	$59.33	11,517
2018-09-26	$62.21	$62.21	$62.21	$62.21	$59.33	300
2018-09-25	$63.42	$63.42	$63.42	$63.42	$60.48	120
2018-09-24	$63.42	$63.42	$63.42	$63.42	$60.48	128
2018-09-21	$63.42	$63.42	$63.42	$63.42	$60.48	432
2018-09-20	$62.06	$62.06	$62.06	$62.06	$59.19	303
2018-09-19	$62.25	$62.25	$62.06	$62.06	$59.19	311
2018-09-18	$63.48	$63.48	$62.08	$62.08	$59.20	547
2018-09-17	$61.58	$61.58	$61.58	$61.58	$58.73	187
2018-09-14	$61.58	$61.58	$61.58	$61.58	$58.73	1,126
2018-09-13	$60.64	$60.64	$60.64	$60.64	$57.83	567
2018-09-12	$60.92	$60.92	$60.01	$60.47	$57.67	8,837
2018-09-11	$60.50	$60.50	$60.50	$60.50	$57.70	167
2018-09-10	$60.50	$60.50	$60.50	$60.50	$57.70	194
2018-09-07	$60.50	$60.50	$60.50	$60.50	$57.70	173
2018-09-06	$60.01	$60.50	$60.01	$60.50	$57.70	1,485
2018-09-05	$64.61	$64.61	$64.61	$64.61	$61.62	290
2018-09-04	$64.61	$64.61	$64.61	$64.61	$61.62	150
2018-08-31	$64.61	$64.61	$64.61	$64.61	$61.62	246
2018-08-30	$64.61	$64.61	$64.61	$64.61	$61.62	300
2018-08-29	$65.10	$65.13	$65.10	$65.13	$62.11	633
2018-08-28	$64.76	$64.76	$64.52	$64.52	$61.53	771
2018-08-27	$64.26	$64.26	$64.26	$64.26	$61.28	128
2018-08-24	$64.26	$64.26	$64.26	$64.26	$61.28	249
2018-08-23	$64.83	$65.07	$64.83	$65.07	$61.49	307
2018-08-22	$65.64	$65.64	$65.64	$65.64	$62.03	283
2018-08-21	$65.17	$65.17	$65.17	$65.17	$61.59	253
2018-08-20	$66.11	$66.11	$66.11	$66.11	$62.47	193
2018-08-17	$66.42	$66.42	$66.42	$66.42	$62.77	224
2018-08-16	$66.42	$66.42	$66.42	$66.42	$62.77	800
2018-08-15	$67.91	$67.91	$67.91	$67.91	$64.18	163
2018-08-14	$67.91	$67.91	$67.91	$67.91	$64.18	363
2018-08-13	$69.12	$69.12	$69.12	$69.12	$65.32	136
2018-08-10	$67.62	$69.19	$67.62	$69.12	$65.32	668
2018-08-09	$69.00	$69.00	$69.00	$69.00	$65.21	89
2018-08-08	$69.00	$69.00	$69.00	$69.00	$65.21	700
2018-08-07	$68.02	$68.02	$68.02	$68.02	$64.28	251
2018-08-06	$68.02	$68.02	$68.02	$68.02	$64.28	500
2018-08-03	$69.08	$69.15	$69.08	$69.15	$65.35	1,112
2018-08-02	$69.76	$69.89	$69.76	$69.89	$66.05	398
2018-08-01	$70.45	$70.45	$70.01	$70.01	$66.16	2,151
2018-07-31	$70.53	$70.77	$70.53	$70.77	$66.88	1,557
2018-07-30	$70.64	$70.64	$70.64	$70.64	$66.75	380
2018-07-27	$71.58	$71.58	$70.64	$70.64	$66.75	364
2018-07-26	$70.87	$70.87	$70.87	$70.87	$66.98	386
2018-07-25	$71.49	$71.49	$69.62	$71.35	$67.43	7,005
2018-07-24	$70.48	$71.13	$70.40	$70.40	$66.53	788
2018-07-23	$69.78	$69.78	$69.78	$69.78	$65.95	181
2018-07-20	$69.78	$69.78	$69.78	$69.78	$65.95	48
2018-07-19	$68.40	$69.78	$68.40	$69.78	$65.95	2,348
2018-07-18	$68.27	$68.27	$68.27	$68.27	$64.51	1,255
2018-07-17	$69.29	$69.29	$68.63	$68.63	$64.86	2,096
2018-07-16	$69.65	$69.65	$68.95	$68.95	$65.16	1,422
2018-07-13	$70.61	$71.10	$70.61	$71.10	$67.19	469
2018-07-12	$69.30	$69.54	$69.30	$69.54	$65.72	706
2018-07-11	$69.69	$69.79	$68.90	$69.40	$65.58	5,791
2018-07-10	$70.81	$70.81	$70.14	$70.14	$66.28	1,270
2018-07-09	$70.40	$70.40	$70.40	$70.40	$66.53	52
2018-07-06	$70.40	$70.40	$69.83	$70.40	$66.53	2,269
2018-07-05	$69.52	$69.52	$69.52	$69.52	$65.70	211
2018-07-03	$68.60	$68.60	$68.60	$68.60	$64.83	70
2018-07-02	$68.60	$68.60	$68.60	$68.60	$64.83	300
2018-06-29	$70.40	$70.40	$70.40	$70.40	$66.53	217
2018-06-28	$70.68	$70.68	$70.68	$70.68	$66.80	365
2018-06-27	$71.00	$71.00	$71.00	$71.00	$67.10	69
2018-06-26	$71.00	$71.00	$71.00	$71.00	$67.10	88
2018-06-25	$71.78	$71.78	$71.00	$71.00	$67.10	895
2018-06-22	$71.00	$72.50	$71.00	$72.00	$68.04	2,957
2018-06-21	$72.46	$72.46	$72.46	$72.46	$68.48	568
2018-06-20	$73.33	$73.60	$73.25	$73.25	$69.23	2,073
2018-06-19	$70.69	$72.28	$70.69	$71.00	$67.10	20,933
2018-06-18	$72.15	$72.15	$72.15	$72.15	$68.19	792
2018-06-15	$73.30	$73.30	$72.09	$72.09	$68.13	806
2018-06-14	$75.45	$75.45	$75.45	$75.45	$71.30	152
2018-06-13	$75.45	$75.45	$75.45	$75.45	$71.30	68
2018-06-12	$75.45	$75.45	$75.45	$75.45	$71.30	56
2018-06-11	$75.45	$75.45	$75.45	$75.45	$71.30	208
2018-06-08	$76.45	$76.45	$75.45	$75.45	$71.30	651
2018-06-07	$77.20	$77.20	$77.20	$77.20	$72.96	302
2018-06-06	$77.25	$77.25	$77.25	$77.25	$73.01	7,376
2018-06-05	$75.90	$75.90	$75.90	$75.90	$71.73	22
2018-06-04	$75.90	$75.90	$75.90	$75.90	$71.73	188
2018-06-01	$75.90	$75.90	$75.90	$75.90	$71.73	407
2018-05-31	$75.90	$75.90	$75.90	$75.90	$71.73	500
2018-05-30	$76.98	$76.98	$76.98	$76.98	$72.75	235
2018-05-29	$76.98	$76.98	$76.98	$76.98	$72.75	300
2018-05-25	$77.45	$77.45	$77.45	$77.45	$73.19	164
2018-05-24	$76.30	$76.30	$76.30	$76.30	$72.11	66
2018-05-23	$76.30	$76.30	$76.30	$76.30	$72.11	265
2018-05-22	$74.81	$76.30	$74.81	$76.30	$72.11	734
2018-05-21	$75.85	$75.85	$75.85	$75.85	$71.68	90
2018-05-18	$75.85	$75.85	$75.85	$75.85	$71.68	138
2018-05-17	$74.10	$74.10	$74.10	$74.10	$70.03	45
2018-05-16	$74.10	$74.10	$74.10	$74.10	$70.03	173
2018-05-15	$75.00	$75.00	$74.10	$74.10	$70.03	2,658
2018-05-14	$74.85	$74.85	$74.85	$74.85	$70.74	241
2018-05-11	$71.80	$71.80	$71.80	$71.80	$67.85	18
2018-05-10	$71.80	$71.80	$71.80	$71.80	$67.85	137
2018-05-09	$71.80	$71.80	$71.80	$71.80	$67.86	200
2018-05-08	$71.16	$71.16	$71.00	$71.00	$67.10	865
2018-05-07	$71.67	$71.67	$71.67	$71.67	$67.73	598
2018-05-04	$73.12	$73.59	$71.33	$71.33	$67.41	736
2018-05-03	$72.65	$73.05	$72.64	$73.05	$69.04	409
2018-05-02	$75.42	$75.42	$75.42	$75.42	$71.28	606
2018-05-01	$73.14	$73.14	$73.14	$73.14	$69.12	111
2018-04-30	$73.14	$73.14	$73.14	$73.14	$69.12	131
2018-04-27	$73.14	$73.14	$73.14	$73.14	$69.12	331
2018-04-26	$71.90	$71.90	$71.90	$71.90	$67.95	701
2018-04-25	$71.05	$71.05	$71.05	$71.05	$67.15	326
2018-04-24	$70.28	$70.28	$70.28	$70.28	$66.42	124
2018-04-23	$72.39	$72.39	$72.39	$72.39	$68.41	216
2018-04-20	$72.39	$72.39	$72.39	$72.39	$68.41	508
2018-04-19	$72.50	$72.50	$71.55	$71.55	$67.62	1,176
2018-04-18	$72.20	$72.20	$72.20	$72.20	$68.24	299
2018-04-17	$71.00	$71.49	$71.00	$71.25	$67.34	18,902
2018-04-16	$73.79	$73.79	$72.33	$72.33	$68.35	1,132
2018-04-13	$74.48	$74.48	$74.48	$74.48	$70.39	428
2018-04-12	$74.27	$74.27	$74.27	$74.27	$70.19	200
2018-04-11	$73.73	$74.27	$73.73	$74.27	$70.19	1,962
2018-04-10	$75.60	$75.60	$75.60	$75.60	$70.35	1,310
2018-04-09	$75.60	$75.60	$75.60	$75.60	$70.35	700
2018-04-06	$75.48	$75.48	$71.87	$71.87	$66.88	444
2018-04-05	$73.27	$73.27	$73.27	$73.27	$68.18	273
2018-04-04	$73.83	$74.01	$73.83	$74.01	$68.87	1,957
2018-04-03	$73.30	$73.30	$73.30	$73.30	$68.21	318
2018-04-02	$73.26	$73.30	$73.26	$73.30	$68.21	731
2018-03-29	$74.27	$74.27	$74.27	$74.27	$69.11	235
2018-03-28	$74.15	$74.28	$74.15	$74.27	$69.11	637
2018-03-27	$75.09	$75.52	$75.09	$75.52	$70.27	1,419
2018-03-26	$75.15	$75.34	$75.15	$75.30	$70.07	721
2018-03-23	$74.60	$74.60	$72.67	$72.67	$67.62	687
2018-03-22	$75.22	$75.22	$75.22	$75.22	$69.99	180
2018-03-21	$76.58	$76.58	$76.58	$76.58	$71.26	162
2018-03-20	$75.88	$76.00	$75.88	$76.00	$70.72	358
2018-03-19	$75.67	$75.67	$75.67	$75.67	$70.41	250
2018-03-16	$76.98	$77.29	$76.98	$77.29	$71.92	599
2018-03-15	$76.90	$76.90	$76.90	$76.90	$71.56	196
2018-03-14	$77.99	$77.99	$77.99	$77.99	$72.57	297
2018-03-13	$77.99	$77.99	$77.99	$77.99	$72.57	200
2018-03-12	$76.24	$77.00	$76.24	$77.00	$71.65	521
2018-03-09	$76.24	$76.24	$76.24	$76.24	$70.94	563
2018-03-08	$74.52	$74.52	$74.52	$74.52	$69.34	43
2018-03-07	$73.00	$74.52	$73.00	$74.52	$69.34	256
2018-03-06	$75.05	$75.05	$75.05	$75.05	$69.83	412
2018-03-05	$73.12	$74.11	$73.12	$74.11	$68.96	851
2018-03-02	$71.34	$74.23	$71.34	$74.23	$69.07	1,819
2018-03-01	$73.52	$73.76	$73.20	$73.20	$68.11	1,046
2018-02-28	$73.48	$73.48	$73.48	$73.48	$68.37	703
2018-02-27	$74.20	$74.32	$74.20	$74.32	$69.15	697
2018-02-26	$74.10	$74.10	$73.39	$73.39	$68.29	909
2018-02-23	$72.24	$72.24	$71.25	$71.25	$66.30	778
2018-02-22	$72.55	$77.00	$72.55	$77.00	$71.65	1,129
2018-02-21	$73.79	$74.25	$73.79	$73.98	$68.84	687
2018-02-20	$73.49	$73.66	$73.49	$73.66	$68.54	794
2018-02-16	$74.02	$74.02	$74.02	$74.02	$68.88	412
2018-02-15	$71.26	$71.26	$71.00	$71.00	$66.07	717
2018-02-14	$74.18	$74.18	$74.18	$74.18	$69.02	414
2018-02-13	$73.88	$73.88	$73.88	$73.88	$68.75	2,729
2018-02-12	$72.69	$72.69	$72.69	$72.69	$67.64	391
2018-02-09	$71.09	$71.28	$71.09	$71.28	$66.33	461
2018-02-08	$72.00	$72.00	$72.00	$72.00	$67.00	278
2018-02-07	$74.18	$74.18	$74.18	$74.18	$69.02	323
2018-02-06	$75.68	$77.40	$75.68	$77.40	$72.02	885
2018-02-05	$77.15	$77.15	$77.15	$77.15	$71.79	255
2018-02-02	$79.55	$79.55	$79.55	$79.55	$74.02	539
2018-02-01	$79.83	$79.83	$79.83	$79.83	$74.28	202
2018-01-31	$78.95	$79.83	$78.95	$79.83	$74.28	965
2018-01-30	$77.90	$77.90	$77.85	$77.85	$72.44	1,528
2018-01-29	$78.70	$79.25	$78.70	$79.25	$73.74	2,275
2018-01-26	$80.05	$80.05	$80.05	$80.05	$74.49	282
2018-01-25	$79.45	$79.45	$79.45	$79.45	$73.93	1,153
2018-01-24	$78.95	$78.95	$78.95	$78.95	$73.46	230
2018-01-23	$78.25	$78.35	$78.25	$78.35	$72.90	2,203
2018-01-22	$77.10	$77.10	$77.10	$77.10	$71.74	137
2018-01-19	$77.10	$77.10	$77.10	$77.10	$71.74	1,303
2018-01-18	$78.98	$78.98	$77.10	$77.10	$71.74	1,369
2018-01-17	$78.74	$78.74	$78.74	$78.74	$73.27	382
2018-01-16	$77.60	$81.09	$75.50	$81.09	$75.45	1,018
2018-01-12	$76.95	$76.95	$76.95	$76.95	$71.60	1,882
2018-01-11	$77.35	$77.35	$77.35	$77.35	$71.97	93
2018-01-10	$77.35	$77.35	$77.35	$77.35	$71.97	174
2018-01-09	$77.35	$77.35	$77.23	$77.23	$71.86	762
2018-01-08	$76.70	$77.05	$76.70	$77.00	$71.65	1,414
2018-01-05	$76.00	$77.30	$76.00	$77.30	$71.93	1,856
2018-01-04	$73.70	$73.70	$73.70	$73.70	$68.58	787
2018-01-03	$73.00	$73.00	$73.00	$73.00	$67.93	180
2018-01-02	$73.13	$73.13	$73.00	$73.00	$67.93	1,043
2017-12-29	$70.83	$70.83	$70.83	$70.83	$65.91	272
2017-12-28	$69.12	$69.12	$69.12	$69.12	$64.32	412
2017-12-27	$70.28	$70.28	$69.12	$69.12	$64.32	951
2017-12-26	$69.31	$69.31	$69.31	$69.31	$64.49	262
2017-12-22	$67.34	$68.12	$67.34	$68.12	$63.39	404
2017-12-21	$66.95	$69.13	$66.95	$67.98	$63.26	1,169
2017-12-20	$67.98	$68.33	$67.98	$68.33	$63.58	684
2017-12-19	$64.82	$70.41	$64.20	$68.37	$63.62	1,895
2017-12-18	$67.82	$67.82	$67.82	$67.82	$63.11	434
2017-12-15	$69.60	$69.60	$69.60	$69.60	$64.76	262
2017-12-14	$68.45	$69.60	$68.45	$69.60	$64.76	671
2017-12-13	$68.67	$68.67	$68.67	$68.67	$63.90	1,058
2017-12-12	$68.22	$68.22	$68.22	$68.22	$63.48	136
2017-12-11	$68.22	$68.22	$68.22	$68.22	$63.48	100
2017-12-08	$69.38	$69.38	$68.22	$68.22	$63.48	718
2017-12-07	$68.66	$70.67	$67.45	$70.67	$65.76	748
2017-12-06	$69.75	$69.75	$68.67	$68.67	$63.90	1,940
2017-12-05	$70.00	$70.00	$70.00	$70.00	$65.14	299
2017-12-04	$69.71	$69.72	$69.71	$69.72	$64.87	521
2017-12-01	$70.96	$70.96	$70.96	$70.96	$66.03	202
2017-11-30	$70.96	$70.96	$70.96	$70.96	$66.03	197
2017-11-29	$70.96	$70.96	$70.96	$70.96	$66.03	272
2017-11-28	$70.96	$70.96	$70.96	$70.96	$66.03	234
2017-11-27	$70.89	$70.96	$68.27	$70.96	$66.03	929
2017-11-24	$70.87	$70.87	$70.87	$70.87	$65.94	255
2017-11-22	$70.87	$70.87	$70.87	$70.87	$65.94	609
2017-11-21	$69.50	$69.50	$68.58	$69.49	$64.66	1,149
2017-11-20	$69.63	$70.00	$68.15	$68.15	$63.41	4,574
2017-11-17	$87.90	$87.90	$87.90	$87.90	$81.79	57
2017-11-16	$87.90	$87.90	$87.90	$87.90	$81.79	7,454
2017-11-15	$80.37	$80.37	$80.37	$80.37	$74.78	75
2017-11-14	$72.50	$80.37	$72.15	$80.37	$74.78	1,151
2017-11-13	$100.00	$100.00	$100.00	$100.00	$93.05	130
2017-11-10	$100.00	$100.00	$100.00	$100.00	$93.05	211
2017-11-09	$73.00	$73.00	$73.00	$73.00	$67.88	39
2017-11-08	$73.00	$73.00	$73.00	$73.00	$67.88	13
2017-11-07	$73.00	$73.00	$73.00	$73.00	$67.88	0
2017-11-06	$73.00	$73.00	$73.00	$73.00	$67.88	267
2017-11-03	$72.50	$72.50	$72.50	$72.50	$67.41	0
2017-11-02	$72.50	$72.50	$72.50	$72.50	$67.41	115
2017-11-01	$74.50	$74.50	$74.50	$74.50	$69.27	108
2017-10-31	$74.50	$74.50	$74.50	$74.50	$69.27	2
2017-10-30	$74.50	$74.50	$74.50	$74.50	$69.27	0
2017-10-27	$74.50	$74.50	$74.50	$74.50	$69.27	32
2017-10-26	$74.50	$74.50	$74.50	$74.50	$69.27	62
2017-10-25	$74.50	$74.50	$74.50	$74.50	$69.27	115
2017-10-24	$74.50	$74.50	$74.50	$74.50	$69.27	0
2017-10-23	$74.50	$74.50	$74.50	$74.50	$69.27	109
2017-10-20	$74.50	$74.50	$74.50	$74.50	$69.27	138
2017-10-19	$100.00	$100.00	$100.00	$100.00	$92.98	64
2017-10-18	$100.00	$100.00	$100.00	$100.00	$92.98	1
2017-10-17	$100.00	$100.00	$100.00	$100.00	$92.98	54
2017-10-16	$100.00	$100.00	$100.00	$100.00	$92.98	9
2017-10-13	$100.00	$100.00	$100.00	$100.00	$92.98	55
2017-10-12	$100.00	$100.00	$100.00	$100.00	$92.98	38
2017-10-11	$100.00	$100.00	$100.00	$100.00	$92.98	2
2017-10-10	$100.00	$100.00	$100.00	$100.00	$92.98	1
2017-10-09	$100.00	$100.00	$100.00	$100.00	$92.98	19
2017-10-06	$100.00	$100.00	$100.00	$100.00	$92.98	32
2017-10-05	$100.00	$100.00	$100.00	$100.00	$92.98	16
2017-10-04	$100.00	$100.00	$100.00	$100.00	$92.98	0
2017-10-03	$100.00	$100.00	$100.00	$100.00	$92.98	21
2017-10-02	$100.00	$100.00	$100.00	$100.00	$92.98	296
2017-09-29	$71.77	$71.77	$71.77	$71.77	$66.73	241
2017-09-28	$80.21	$80.21	$80.21	$80.21	$74.58	181
2017-09-27	$80.07	$95.00	$80.07	$95.00	$88.33	315
2017-09-26	$72.85	$77.00	$72.85	$77.00	$71.60	323
2017-09-25	$74.10	$78.00	$74.10	$78.00	$72.53	841
2017-09-22	$75.63	$78.30	$75.63	$78.30	$72.80	501
2017-09-21	$74.10	$74.10	$74.10	$74.10	$68.90	203
2017-09-20	$75.21	$76.90	$74.10	$74.10	$68.90	1,268
2017-09-19	$77.27	$78.30	$77.27	$78.30	$72.80	1,123
2017-09-18	$75.49	$78.45	$75.49	$78.45	$72.94	631
2017-09-15	$75.03	$75.03	$75.03	$75.03	$69.76	199
2017-09-14	$75.01	$75.01	$75.01	$75.01	$69.75	150
2017-09-13	$75.01	$75.01	$75.01	$75.01	$69.75	231
2017-09-12	$73.50	$73.50	$73.50	$73.50	$68.34	144
2017-09-11	$73.50	$73.50	$73.50	$73.50	$68.34	103
2017-09-08	$73.77	$73.77	$73.50	$73.50	$68.34	830
2017-09-07	$73.29	$74.01	$73.29	$74.01	$68.82	1,200
2017-09-06	$74.97	$75.04	$74.25	$75.04	$69.77	3,049
2017-09-05	$74.97	$74.97	$74.97	$74.97	$69.71	508
2017-09-01	$73.95	$74.37	$73.95	$74.37	$69.15	839
2017-08-31	$73.68	$73.68	$73.68	$73.68	$68.51	116
2017-08-30	$73.68	$73.68	$73.68	$73.68	$68.51	811
2017-08-29	$74.12	$74.12	$74.12	$74.12	$68.92	276
2017-08-28	$74.12	$74.12	$74.12	$74.12	$68.92	910
2017-08-25	$73.30	$73.60	$73.30	$73.60	$68.43	475
2017-08-24	$74.15	$74.15	$74.15	$74.15	$68.95	156
2017-08-23	$75.85	$75.85	$75.85	$75.85	$70.53	227
2017-08-22	$76.39	$76.39	$76.39	$76.39	$70.51	416
2017-08-21	$73.56	$73.56	$73.56	$73.56	$67.90	150
2017-08-18	$73.13	$73.13	$73.13	$73.13	$67.50	136
2017-08-17	$74.54	$74.54	$74.54	$74.54	$68.80	399
2017-08-16	$76.05	$76.05	$76.05	$76.05	$70.20	394
2017-08-15	$78.45	$78.45	$78.40	$78.40	$72.37	572
2017-08-14	$82.15	$82.15	$82.15	$82.15	$75.83	7
2017-08-11	$82.15	$82.15	$82.15	$82.15	$75.83	100
2017-08-10	$82.95	$83.35	$82.95	$83.35	$76.93	501
2017-08-09	$83.41	$84.95	$83.41	$84.95	$78.41	396
2017-08-08	$79.95	$79.95	$79.95	$79.95	$73.80	176
2017-08-07	$79.95	$79.95	$79.95	$79.95	$73.80	59
2017-08-04	$79.95	$79.95	$79.95	$79.95	$73.80	668
2017-08-03	$78.80	$78.80	$78.80	$78.80	$72.73	965
2017-08-02	$77.52	$77.55	$77.52	$77.55	$71.58	888
2017-08-01	$75.55	$75.55	$75.55	$75.55	$69.74	300
2017-07-31	$75.05	$75.49	$75.05	$75.49	$69.68	328
2017-07-28	$75.05	$75.05	$75.05	$75.05	$69.27	264
2017-07-27	$75.55	$75.70	$75.04	$75.70	$69.87	1,634
2017-07-26	$76.00	$76.00	$76.00	$76.00	$70.15	147
2017-07-25	$75.45	$75.45	$75.45	$75.45	$69.64	80
2017-07-24	$75.45	$75.45	$75.45	$75.45	$69.64	12
2017-07-21	$75.45	$75.45	$75.45	$75.45	$69.64	401
2017-07-20	$75.65	$75.65	$75.65	$75.65	$69.83	245
2017-07-19	$74.00	$75.65	$74.00	$75.65	$69.83	2,836
2017-07-18	$75.25	$76.15	$75.25	$76.15	$70.29	1,423
2017-07-17	$74.60	$74.60	$74.60	$74.60	$68.86	0
2017-07-14	$74.60	$74.60	$74.60	$74.60	$68.86	67
2017-07-13	$74.60	$74.60	$74.60	$74.60	$68.86	372
2017-07-12	$73.50	$73.88	$73.50	$73.88	$68.19	478
2017-07-11	$73.28	$73.28	$73.28	$73.28	$67.64	124
2017-07-10	$73.28	$73.28	$73.28	$73.28	$67.64	422
2017-07-07	$74.82	$74.82	$74.82	$74.82	$69.06	102
2017-07-06	$74.82	$74.82	$74.82	$74.82	$69.06	113
2017-07-05	$74.82	$74.82	$74.82	$74.82	$69.06	144
2017-07-03	$75.56	$75.56	$75.56	$75.56	$69.74	188
2017-06-30	$75.65	$75.65	$75.65	$75.65	$69.83	1,301
2017-06-29	$75.80	$76.20	$75.65	$75.65	$69.83	1,326
2017-06-28	$76.40	$76.40	$76.40	$76.40	$70.52	1,647
2017-06-27	$77.49	$77.49	$77.49	$77.49	$71.53	400
2017-06-26	$77.75	$77.75	$77.70	$77.70	$71.72	0
2017-06-23	$77.70	$77.70	$77.70	$77.70	$71.72	470
2017-06-22	$76.70	$76.70	$76.70	$76.70	$70.80	300
2017-06-21	$76.30	$76.30	$76.18	$76.18	$70.32	1,087
2017-06-20	$77.35	$77.55	$77.35	$77.55	$71.58	657
2017-06-19	$78.00	$78.00	$78.00	$78.00	$72.00	498
2017-06-16	$76.95	$77.35	$76.95	$77.35	$71.40	881
2017-06-15	$80.30	$80.30	$80.30	$80.30	$74.12	0
2017-06-14	$80.30	$80.30	$80.30	$80.30	$74.12	248
2017-06-13	$80.55	$80.90	$80.55	$80.65	$74.44	7,307
2017-06-12	$80.25	$80.25	$80.25	$80.25	$74.07	109
2017-06-09	$80.25	$80.25	$80.25	$80.25	$74.07	295
2017-06-08	$80.15	$80.15	$80.15	$80.15	$73.98	8
2017-06-07	$79.85	$80.15	$79.85	$80.15	$73.98	681
2017-06-06	$81.20	$81.20	$80.75	$80.75	$74.53	582
2017-06-05	$77.95	$77.95	$77.95	$77.95	$71.95	663
2017-06-02	$77.40	$77.40	$77.40	$77.40	$71.44	532
2017-06-01	$77.20	$77.20	$77.20	$77.20	$71.26	552
2017-05-31	$74.85	$74.85	$74.85	$74.85	$69.09	128
2017-05-30	$74.85	$74.85	$74.85	$74.85	$69.09	132
2017-05-26	$74.96	$74.96	$74.85	$74.85	$69.09	756
2017-05-25	$74.75	$74.75	$74.75	$74.75	$69.00	871
2017-05-24	$74.88	$74.88	$74.88	$74.88	$69.12	171
2017-05-23	$75.25	$75.25	$74.88	$74.88	$69.12	664
2017-05-22	$76.35	$76.35	$76.35	$76.35	$70.47	326
2017-05-19	$75.31	$75.31	$75.31	$75.31	$69.51	101
2017-05-18	$75.31	$75.31	$75.31	$75.31	$69.51	371
2017-05-17	$75.05	$75.05	$75.05	$75.05	$69.27	225
2017-05-16	$75.05	$75.05	$75.05	$75.05	$69.27	373
2017-05-15	$75.95	$75.95	$75.95	$75.95	$70.10	166
2017-05-12	$77.60	$77.60	$77.60	$77.60	$71.63	651
2017-05-11	$79.00	$79.00	$79.00	$79.00	$72.92	396
2017-05-10	$78.15	$78.15	$78.15	$78.15	$72.13	852
2017-05-09	$78.00	$78.00	$78.00	$78.00	$72.00	876
2017-05-08	$77.55	$77.55	$77.55	$77.55	$71.58	110
2017-05-05	$77.55	$77.55	$77.55	$77.55	$71.58	140
2017-05-04	$77.15	$77.55	$77.15	$77.55	$71.58	1,068
2017-05-03	$77.99	$77.99	$77.99	$77.99	$71.01	403
2017-05-02	$81.29	$81.29	$81.29	$81.29	$74.01	83
2017-05-01	$81.29	$81.29	$81.29	$81.29	$74.01	165
2017-04-28	$81.29	$81.29	$81.29	$81.29	$74.01	0
2017-04-27	$81.29	$81.29	$81.29	$81.29	$74.01	344
2017-04-26	$80.90	$80.90	$80.90	$80.90	$73.66	357
2017-04-25	$78.74	$78.74	$78.74	$78.74	$71.69	67
2017-04-24	$78.74	$78.74	$78.74	$78.74	$71.69	238
2017-04-21	$80.00	$80.00	$80.00	$80.00	$72.84	212
2017-04-20	$79.19	$80.00	$79.19	$80.00	$72.84	362
2017-04-19	$77.09	$77.09	$77.09	$77.09	$70.19	200
2017-04-18	$78.97	$78.97	$78.97	$78.97	$71.90	158
2017-04-17	$81.49	$81.49	$81.49	$81.49	$74.19	816
2017-04-13	$81.74	$81.74	$81.74	$81.74	$74.42	48
2017-04-12	$79.94	$81.74	$79.94	$81.74	$74.42	650
2017-04-11	$81.69	$81.69	$81.69	$81.69	$74.38	265
2017-04-10	$82.05	$82.05	$82.05	$82.05	$74.70	117
2017-04-07	$80.37	$80.37	$80.37	$80.37	$73.17	264
2017-04-05	$80.50	$80.50	$80.50	$80.50	$72.34	0
2017-04-04	$80.50	$80.50	$80.50	$80.50	$72.34	44
2017-04-03	$80.50	$80.50	$80.50	$80.50	$72.34	0
2017-03-31	$80.50	$80.50	$80.50	$80.50	$72.34	0
2017-03-30	$80.55	$80.55	$80.50	$80.50	$72.34	500
2017-03-29	$79.93	$79.93	$78.27	$78.27	$70.34	2,900
2017-03-28	$79.25	$79.50	$79.25	$79.50	$71.45	2,100
2017-03-27	$78.86	$78.86	$78.86	$78.86	$70.87	100
2017-03-24	$79.32	$79.32	$79.32	$79.32	$71.28	0
2017-03-23	$79.32	$79.32	$79.32	$79.32	$71.28	0
2017-03-22	$79.32	$79.32	$79.32	$79.32	$71.28	200
2017-03-21	$79.25	$79.25	$79.25	$79.25	$71.22	400
2017-03-20	$77.25	$77.25	$77.25	$77.25	$69.42	0
2017-03-17	$77.25	$77.25	$77.25	$77.25	$69.42	0
2017-03-16	$77.25	$77.25	$77.25	$77.25	$69.42	0
2017-03-15	$77.25	$77.25	$77.25	$77.25	$69.42	100
2017-03-14	$73.35	$73.35	$72.46	$72.46	$65.12	2,000
2017-03-13	$71.85	$71.85	$71.85	$71.85	$64.57	200
2017-03-10	$67.80	$67.80	$67.80	$67.80	$60.93	0
2017-03-09	$67.80	$67.80	$67.40	$67.80	$60.93	700
2017-03-08	$68.25	$68.68	$68.25	$68.68	$61.72	1,300
2017-03-07	$65.75	$65.75	$65.75	$65.75	$59.09	0
2017-03-06	$65.35	$65.75	$65.35	$65.75	$59.09	700
2017-03-03	$65.70	$65.70	$65.70	$65.70	$59.04	5,500
2017-03-02	$66.15	$66.15	$66.10	$66.10	$59.40	300
2017-03-01	$67.20	$67.20	$67.20	$67.20	$60.39	300
2017-02-28	$66.20	$66.20	$66.20	$66.20	$59.49	0
2017-02-27	$66.25	$66.25	$66.20	$66.20	$59.49	600
2017-02-24	$64.89	$65.50	$64.89	$65.50	$58.86	1,500
2017-02-23	$65.17	$65.56	$65.17	$65.56	$58.92	2,300
2017-02-22	$62.50	$62.50	$62.50	$62.50	$56.17	0
2017-02-21	$62.50	$62.50	$62.50	$62.50	$56.17	0
2017-02-17	$62.50	$62.50	$62.50	$62.50	$56.17	0
2017-02-16	$62.50	$62.50	$62.50	$62.50	$56.17	0
2017-02-15	$62.28	$62.50	$62.28	$62.50	$56.17	900
2017-02-14	$62.28	$62.28	$62.28	$62.28	$55.97	0
2017-02-13	$62.28	$62.28	$62.28	$62.28	$55.97	0
2017-02-10	$61.62	$62.28	$61.62	$62.28	$55.97	900
2017-02-09	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-02-08	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-02-07	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-02-06	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-02-03	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-02-02	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-02-01	$61.59	$61.59	$61.59	$61.59	$55.35	41
2017-01-31	$61.59	$61.59	$61.59	$61.59	$55.35	0
2017-01-30	$61.59	$61.59	$61.59	$61.59	$55.35	199
2017-01-27	$61.20	$61.20	$61.20	$61.20	$55.00	500
2017-01-26	$60.50	$60.50	$60.50	$60.50	$54.37	0
2017-01-25	$60.50	$60.50	$60.50	$60.50	$54.37	5
2017-01-24	$60.50	$60.50	$60.50	$60.50	$54.37	579
2017-01-23	$60.88	$60.88	$60.88	$60.88	$54.71	498
2017-01-20	$60.67	$60.67	$60.67	$60.67	$54.52	352
2017-01-19	$60.48	$60.48	$60.48	$60.48	$54.35	0
2017-01-18	$60.48	$60.48	$60.48	$60.48	$54.35	0
2017-01-17	$60.48	$60.48	$60.48	$60.48	$54.35	0
2017-01-13	$60.63	$60.63	$60.48	$60.48	$54.35	591
2017-01-12	$59.91	$59.91	$59.91	$59.91	$53.84	7
2017-01-11	$59.91	$59.91	$59.91	$59.91	$53.84	119
2017-01-10	$56.86	$56.86	$56.86	$56.86	$51.10	0
2017-01-09	$56.86	$56.86	$56.86	$56.86	$51.10	0
2017-01-06	$56.86	$56.86	$56.86	$56.86	$51.10	0
2017-01-05	$56.86	$56.86	$56.86	$56.86	$51.10	0
2017-01-04	$56.86	$56.86	$56.86	$56.86	$51.10	0
2017-01-03	$56.86	$56.86	$56.86	$56.86	$51.10	263
2016-12-30	$56.10	$56.10	$56.10	$56.10	$50.42	292
2016-12-29	$55.90	$55.90	$55.90	$55.90	$50.24	0
2016-12-28	$55.50	$55.90	$55.50	$55.90	$50.24	2,012
2016-12-27	$57.44	$57.44	$57.44	$57.44	$51.62	0
2016-12-23	$57.44	$57.44	$57.44	$57.44	$51.62	40
2016-12-22	$57.44	$57.44	$57.44	$57.44	$51.62	13
2016-12-21	$57.44	$57.44	$57.44	$57.44	$51.62	10
2016-12-20	$57.44	$57.44	$57.44	$57.44	$51.62	10
2016-12-19	$57.44	$57.44	$57.44	$57.44	$51.62	0
2016-12-16	$57.44	$57.44	$57.44	$57.44	$51.62	400
2016-12-15	$57.60	$57.60	$57.60	$57.60	$51.76	0
2016-12-14	$57.60	$57.60	$57.60	$57.60	$51.76	0
2016-12-13	$57.60	$57.60	$57.60	$57.60	$51.76	0
2016-12-12	$57.60	$57.60	$57.60	$57.60	$51.76	0
2016-12-09	$57.60	$57.60	$57.60	$57.60	$51.76	30
2016-12-08	$57.60	$57.60	$57.60	$57.60	$51.76	0
2016-12-07	$57.60	$57.60	$57.60	$57.60	$51.76	200
2016-12-06	$56.84	$56.84	$56.84	$56.84	$51.08	252
2016-12-05	$57.99	$57.99	$57.99	$57.99	$52.11	0
2016-12-02	$57.99	$57.99	$57.99	$57.99	$52.11	0
2016-12-01	$57.16	$57.99	$57.12	$57.99	$52.11	800
2016-11-30	$58.29	$58.29	$57.72	$57.72	$51.87	1,086
2016-11-29	$54.69	$54.69	$54.69	$54.69	$49.15	0
2016-11-28	$54.69	$54.69	$54.69	$54.69	$49.15	250
2016-11-25	$54.60	$54.60	$54.60	$54.60	$49.07	0
2016-11-23	$54.60	$54.60	$54.60	$54.60	$49.07	0
2016-11-22	$54.60	$54.60	$54.60	$54.60	$49.07	0
2016-11-21	$54.60	$54.60	$54.60	$54.60	$49.07	0
2016-11-18	$54.60	$54.60	$54.60	$54.60	$49.07	0
2016-11-17	$54.60	$54.60	$54.60	$54.60	$49.07	0
2016-11-16	$54.60	$54.60	$54.60	$54.60	$49.07	149
2016-11-15	$57.88	$57.88	$57.88	$57.88	$52.02	0
2016-11-14	$57.88	$57.88	$57.88	$57.88	$52.02	0
2016-11-11	$57.88	$57.88	$57.88	$57.88	$52.02	0
2016-11-10	$57.88	$57.88	$57.88	$57.88	$52.02	235
2016-11-09	$56.13	$56.13	$56.13	$56.13	$50.44	0
2016-11-08	$56.13	$56.13	$56.13	$56.13	$50.44	519
2016-11-07	$61.51	$61.51	$61.51	$61.51	$55.28	0
2016-11-04	$61.51	$61.51	$61.51	$61.51	$55.28	10,109
2016-11-03	$61.80	$61.80	$61.80	$61.80	$55.54	0
2016-11-02	$61.80	$61.80	$61.80	$61.80	$55.54	0
2016-11-01	$61.80	$61.80	$61.80	$61.80	$55.54	1,430
2016-10-31	$61.66	$61.66	$61.66	$61.66	$55.41	0
2016-10-28	$61.66	$61.66	$61.66	$61.66	$55.41	0
2016-10-27	$61.66	$61.66	$61.66	$61.66	$55.41	122
2016-10-26	$61.66	$61.66	$61.66	$61.66	$55.41	3
2016-10-25	$61.66	$61.66	$61.66	$61.66	$55.41	967
2016-10-24	$62.19	$62.19	$62.19	$62.19	$55.89	275
2016-10-21	$59.29	$59.29	$59.29	$59.29	$53.28	28
2016-10-20	$59.29	$59.29	$59.29	$59.29	$53.28	216
2016-10-19	$57.89	$57.89	$57.89	$57.89	$52.02	64
2016-10-18	$57.89	$57.89	$57.89	$57.89	$52.02	28
2016-10-17	$57.89	$57.89	$57.89	$57.89	$52.02	2
2016-10-14	$57.89	$57.89	$57.89	$57.89	$52.02	0
2016-10-13	$57.89	$57.89	$57.89	$57.89	$52.02	110
2016-10-12	$58.12	$58.12	$58.12	$58.12	$52.23	908
2016-10-11	$57.60	$57.60	$57.60	$57.60	$51.76	132
2016-10-10	$59.61	$59.61	$59.22	$59.22	$53.22	350
2016-10-07	$60.00	$60.00	$60.00	$60.00	$53.92	0
2016-10-06	$60.00	$60.00	$60.00	$60.00	$53.92	43
2016-10-05	$59.99	$60.00	$59.99	$60.00	$53.92	209
2016-10-04	$60.06	$60.06	$60.06	$60.06	$53.97	117
2016-10-03	$59.54	$59.54	$59.54	$59.54	$53.51	0
2016-09-30	$59.20	$59.54	$59.20	$59.54	$53.51	455
2016-09-29	$60.05	$60.05	$60.05	$60.05	$53.97	250
2016-09-28	$60.49	$60.78	$60.20	$60.78	$54.62	526
2016-09-27	$61.81	$61.81	$61.81	$61.81	$55.55	51
2016-09-26	$61.81	$61.81	$61.81	$61.81	$55.55	0
2016-09-23	$61.81	$61.81	$61.81	$61.81	$55.55	0
2016-09-22	$61.96	$61.96	$61.81	$61.81	$55.55	450
2016-09-21	$61.69	$61.75	$61.69	$61.75	$54.93	862
2016-09-20	$60.31	$60.31	$60.31	$60.31	$53.65	47
2016-09-19	$60.31	$60.31	$60.31	$60.31	$53.65	116
2016-09-16	$59.70	$59.70	$59.70	$59.70	$53.11	0
2016-09-15	$59.74	$59.74	$59.50	$59.70	$53.11	1,432
2016-09-14	$58.78	$58.78	$58.52	$58.52	$52.06	795
2016-09-13	$58.11	$58.11	$58.11	$58.11	$51.70	200
2016-09-12	$60.57	$60.57	$60.57	$60.57	$53.88	0
2016-09-09	$60.90	$60.90	$60.57	$60.57	$53.88	200
2016-09-08	$59.99	$59.99	$59.98	$59.98	$53.36	200
2016-09-07	$57.75	$57.75	$57.75	$57.75	$51.38	13
2016-09-06	$57.40	$57.75	$57.40	$57.75	$51.38	550
2016-09-02	$56.76	$56.76	$56.50	$56.50	$50.26	425
2016-09-01	$56.35	$56.35	$56.35	$56.35	$50.13	225
2016-08-31	$57.05	$57.05	$56.76	$56.76	$50.49	230
2016-08-30	$57.72	$57.72	$57.72	$57.72	$50.87	203
2016-08-29	$57.21	$57.21	$57.21	$57.21	$50.42	114
2016-08-26	$57.86	$57.89	$57.23	$57.26	$50.47	2,016
2016-08-25	$56.90	$56.90	$56.90	$56.90	$50.15	880
2016-08-24	$56.67	$56.67	$56.67	$56.67	$49.95	0
2016-08-23	$56.67	$56.67	$56.67	$56.67	$49.95	378
2016-08-22	$55.62	$55.62	$55.62	$55.62	$49.02	0
2016-08-19	$55.62	$55.62	$55.62	$55.62	$49.02	0
2016-08-18	$55.77	$55.77	$55.62	$55.62	$49.02	579
2016-08-17	$54.14	$54.14	$54.14	$54.14	$47.72	136
2016-08-16	$54.27	$54.27	$54.27	$54.27	$47.83	103
2016-08-15	$56.10	$56.10	$56.05	$56.05	$49.40	310
2016-08-12	$55.39	$55.39	$55.39	$55.39	$48.82	441
2016-08-11	$54.89	$54.89	$54.87	$54.87	$48.36	298
2016-08-10	$54.50	$54.50	$54.50	$54.50	$48.04	100
2016-08-09	$54.80	$54.80	$54.80	$54.80	$48.30	100
2016-08-08	$53.59	$53.59	$53.59	$53.59	$47.23	0
2016-08-05	$53.60	$53.61	$53.59	$53.59	$47.23	2,005
2016-08-04	$52.65	$52.65	$52.65	$52.65	$46.40	1,000
2016-08-03	$52.10	$52.26	$52.10	$52.26	$46.06	1,100
2016-08-02	$52.61	$52.62	$52.61	$52.62	$46.38	500
2016-08-01	$53.67	$53.67	$53.67	$53.67	$47.30	9
2016-07-29	$53.67	$53.67	$53.67	$53.67	$47.30	100
2016-07-28	$52.01	$52.01	$52.01	$52.01	$45.84	6
2016-07-27	$52.01	$52.01	$52.01	$52.01	$45.84	614
2016-07-26	$53.43	$53.43	$53.43	$53.43	$47.09	507
2016-07-25	$51.75	$51.75	$51.75	$51.75	$45.61	0
2016-07-22	$51.75	$51.75	$51.75	$51.75	$45.61	2
2016-07-21	$51.75	$51.75	$51.75	$51.75	$45.61	0
2016-07-20	$51.75	$51.75	$51.75	$51.75	$45.61	1,002
2016-07-19	$49.98	$49.98	$49.98	$49.98	$44.05	110
2016-07-18	$49.88	$49.98	$49.88	$49.98	$44.05	1,344
2016-07-15	$49.44	$49.44	$49.42	$49.42	$43.56	200
2016-07-14	$48.94	$48.94	$48.94	$48.94	$43.13	10
2016-07-13	$49.08	$49.08	$48.94	$48.94	$43.13	800
2016-07-12	$48.77	$48.77	$48.77	$48.77	$42.98	126
2016-07-11	$48.25	$48.38	$48.25	$48.38	$42.64	341
2016-07-08	$48.05	$48.05	$48.05	$48.05	$42.35	168
2016-07-07	$47.03	$47.03	$47.03	$47.03	$41.45	100
2016-07-06	$46.92	$46.92	$46.92	$46.92	$41.35	186
2016-07-05	$47.39	$47.39	$47.39	$47.39	$41.77	0
2016-07-01	$47.39	$47.39	$47.39	$47.39	$41.77	132
2016-06-30	$46.18	$46.18	$46.18	$46.18	$40.70	67
2016-06-29	$46.06	$46.18	$46.06	$46.18	$40.70	291
2016-06-28	$44.67	$44.67	$44.67	$44.67	$39.37	594
2016-06-27	$43.86	$44.27	$43.86	$44.27	$39.01	3,284
2016-06-24	$44.62	$44.62	$44.62	$44.62	$39.33	100
2016-06-23	$45.57	$45.94	$45.57	$45.94	$40.49	200
2016-06-22	$45.45	$45.45	$45.45	$45.45	$40.06	92
2016-06-21	$45.45	$45.45	$45.45	$45.45	$40.06	4
2016-06-20	$45.45	$45.45	$45.45	$45.45	$40.06	153
2016-06-16	$45.19	$45.19	$45.19	$45.19	$39.83	0
2016-06-15	$45.23	$45.23	$45.19	$45.19	$39.83	205
2016-06-14	$44.38	$44.38	$44.38	$44.38	$39.12	131
2016-06-13	$44.38	$47.22	$44.38	$47.22	$41.62	104
2016-06-10	$47.22	$47.22	$47.22	$47.22	$41.62	21
2016-06-09	$47.22	$47.22	$47.22	$47.22	$41.62	100
2016-06-08	$47.35	$47.35	$47.35	$47.35	$41.73	0
2016-06-07	$47.35	$47.35	$47.35	$47.35	$41.73	132
2016-06-06	$46.96	$47.60	$46.96	$47.50	$41.87	11,279
2016-06-03	$44.98	$44.98	$44.98	$44.98	$39.64	100
2016-06-02	$44.90	$44.90	$44.90	$44.90	$39.57	311
2016-06-01	$44.96	$44.96	$44.96	$44.96	$39.63	156
2016-05-31	$45.01	$45.38	$44.94	$45.38	$40.00	625
2016-05-27	$43.48	$43.48	$43.48	$43.48	$38.32	0
2016-05-26	$43.48	$43.48	$43.48	$43.48	$38.32	100
2016-05-25	$42.23	$42.23	$42.23	$42.23	$37.22	0
2016-05-24	$42.19	$42.23	$42.19	$42.23	$37.22	1,495
2016-05-23	$42.30	$42.30	$42.30	$42.30	$37.28	300
2016-05-20	$42.09	$42.09	$42.09	$42.09	$37.10	250
2016-05-19	$42.96	$42.96	$42.96	$42.96	$37.86	31
2016-05-18	$42.96	$42.96	$42.96	$42.96	$37.86	0
2016-05-17	$42.96	$42.96	$42.96	$42.96	$37.86	2
2016-05-16	$42.96	$42.96	$42.96	$42.96	$37.86	0
2016-05-13	$42.95	$43.10	$42.95	$42.96	$37.86	850
2016-05-12	$45.22	$45.22	$45.22	$45.22	$39.86	100
2016-05-11	$44.65	$44.65	$44.65	$44.65	$39.35	6
2016-05-10	$44.65	$44.65	$44.65	$44.65	$39.35	12
2016-05-09	$44.65	$44.65	$44.65	$44.65	$39.35	0
2016-05-06	$44.65	$44.65	$44.65	$44.65	$39.35	361
2016-05-05	$45.68	$45.72	$45.68	$45.72	$40.30	856
2016-05-04	$46.01	$46.01	$46.01	$46.01	$40.55	64
2016-05-03	$46.01	$46.01	$46.01	$46.01	$40.55	3
2016-05-02	$46.01	$46.01	$46.01	$46.01	$40.55	100
2016-04-29	$46.25	$46.25	$46.25	$46.25	$40.76	100
2016-04-28	$47.35	$47.35	$47.35	$47.35	$41.73	0
2016-04-27	$47.23	$47.37	$47.23	$47.35	$41.73	2,505
2016-04-26	$46.60	$46.60	$46.60	$46.60	$41.07	0
2016-04-25	$46.60	$46.60	$46.60	$46.60	$41.07	100
2016-04-22	$46.41	$46.41	$46.41	$46.41	$40.90	100
2016-04-21	$47.06	$47.32	$47.06	$47.32	$41.71	321
2016-04-20	$46.84	$46.84	$46.84	$46.84	$41.28	522
2016-04-19	$46.37	$46.37	$46.37	$46.37	$40.87	384
2016-04-18	$45.28	$45.62	$45.28	$45.62	$40.21	422
2016-04-15	$45.61	$45.67	$45.61	$45.67	$40.25	403
2016-04-14	$45.78	$45.78	$45.78	$45.78	$40.35	77
2016-04-13	$45.78	$45.78	$45.78	$45.78	$40.35	221
2016-04-12	$44.21	$44.21	$44.21	$44.21	$38.97	0
2016-04-11	$44.21	$44.21	$44.21	$44.21	$38.97	479
2016-04-08	$43.61	$43.61	$43.60	$43.60	$38.43	214
2016-04-07	$43.11	$43.11	$43.11	$43.11	$38.00	8
2016-04-06	$43.87	$43.87	$43.11	$43.11	$38.00	210
2016-04-05	$43.42	$43.42	$42.75	$42.75	$37.68	220
2016-04-04	$43.87	$43.87	$43.36	$43.36	$37.44	647
2016-04-01	$44.38	$44.38	$44.38	$44.38	$38.32	122
2016-03-31	$44.64	$44.64	$44.64	$44.64	$38.55	0
2016-03-30	$44.48	$44.64	$44.44	$44.64	$38.55	4,517
2016-03-29	$42.69	$42.69	$42.46	$42.46	$36.67	368
2016-03-28	$43.55	$43.84	$43.55	$43.84	$37.86	289
2016-03-24	$43.59	$43.59	$43.59	$43.59	$37.64	119
2016-03-23	$43.58	$43.58	$43.58	$43.58	$37.63	16,736
2016-03-22	$43.56	$44.12	$43.56	$44.12	$38.10	896
2016-03-21	$44.63	$44.63	$44.63	$44.63	$38.54	0
2016-03-18	$44.63	$44.63	$44.63	$44.63	$38.54	0
2016-03-17	$44.50	$44.63	$44.50	$44.63	$38.54	1,105
2016-03-16	$42.80	$42.80	$42.80	$42.80	$36.96	0
2016-03-15	$42.80	$42.80	$42.80	$42.80	$36.96	100
2016-03-14	$43.30	$43.30	$43.30	$43.30	$37.39	0
2016-03-11	$43.25	$43.30	$43.21	$43.30	$37.39	415
2016-03-10	$41.96	$41.96	$41.96	$41.96	$36.23	91
2016-03-09	$41.96	$41.96	$41.96	$41.96	$36.23	0
2016-03-08	$41.96	$41.96	$41.96	$41.96	$36.23	134
2016-03-07	$41.96	$41.96	$41.96	$41.96	$36.23	396
2016-03-04	$42.85	$43.00	$42.69	$42.88	$37.03	1,926
2016-03-03	$41.09	$41.09	$40.90	$40.90	$35.32	200
2016-03-02	$41.01	$41.31	$41.00	$41.00	$35.40	400
2016-03-01	$39.99	$40.00	$39.99	$40.00	$34.54	667
2016-02-29	$39.82	$39.91	$39.62	$39.91	$34.46	433
2016-02-26	$38.43	$38.43	$38.43	$38.43	$33.19	66
2016-02-25	$38.43	$38.43	$38.43	$38.43	$33.19	151
2016-02-24	$38.43	$38.43	$38.43	$38.43	$33.19	100
2016-02-23	$39.06	$39.06	$38.96	$38.96	$33.64	300
2016-02-22	$39.90	$39.90	$39.88	$39.88	$34.44	734
2016-02-19	$37.62	$37.62	$37.62	$37.62	$32.49	151
2016-02-18	$37.62	$37.62	$37.62	$37.62	$32.49	363
2016-02-17	$36.88	$36.88	$36.88	$36.88	$31.85	22
2016-02-16	$36.88	$36.88	$36.88	$36.88	$31.85	100
2016-02-12	$36.56	$36.56	$36.56	$36.56	$31.57	175
2016-02-11	$36.16	$36.16	$36.16	$36.16	$31.22	130
2016-02-10	$36.16	$36.16	$36.16	$36.16	$31.22	120
2016-02-09	$35.41	$35.45	$35.41	$35.45	$30.61	300
2016-02-08	$35.80	$36.03	$35.56	$35.90	$31.00	634
2016-02-05	$36.28	$36.28	$36.28	$36.28	$31.33	42
2016-02-04	$36.28	$36.28	$36.28	$36.28	$31.33	111
2016-02-03	$36.48	$36.48	$36.12	$36.12	$31.19	400
2016-02-02	$36.56	$36.56	$36.56	$36.56	$31.57	118
2016-02-01	$36.84	$37.02	$36.78	$37.02	$31.97	300
2016-01-29	$37.75	$38.02	$37.75	$37.83	$32.67	750
2016-01-28	$37.00	$37.00	$37.00	$37.00	$31.95	289
2016-01-27	$35.95	$36.38	$35.95	$36.38	$31.41	516
2016-01-26	$35.60	$35.60	$35.60	$35.60	$30.74	235
2016-01-25	$36.00	$36.00	$35.76	$35.76	$30.88	1,871
2016-01-22	$36.35	$36.35	$35.93	$35.93	$31.03	321
2016-01-21	$36.10	$36.10	$35.80	$35.97	$31.06	406
2016-01-20	$37.17	$37.78	$37.17	$37.78	$32.62	928
2016-01-19	$39.65	$39.65	$39.47	$39.47	$34.08	200
2016-01-15	$38.16	$38.16	$38.16	$38.16	$32.95	200
2016-01-14	$39.33	$39.36	$39.19	$39.30	$33.94	2,853
2016-01-13	$39.64	$39.64	$39.23	$39.23	$33.88	686
2016-01-12	$38.46	$38.46	$38.46	$38.46	$33.21	255
2016-01-11	$40.84	$40.84	$40.84	$40.84	$35.27	0
2016-01-08	$40.84	$40.84	$40.84	$40.84	$35.27	54
2016-01-07	$40.94	$40.94	$40.84	$40.84	$35.27	200
2016-01-06	$40.99	$40.99	$40.99	$40.99	$35.40	150
2016-01-05	$42.40	$42.40	$42.40	$42.40	$36.61	42
2016-01-04	$42.40	$42.40	$42.40	$42.40	$36.61	40
2015-12-31	$42.40	$42.40	$42.40	$42.40	$36.61	6
2015-12-30	$42.40	$42.40	$42.40	$42.40	$36.61	17
2015-12-29	$42.75	$42.75	$42.40	$42.40	$36.61	1,475
2015-12-28	$42.51	$42.51	$42.36	$42.36	$36.58	346
2015-12-24	$42.97	$42.97	$42.97	$42.97	$37.11	100
2015-12-23	$42.42	$42.42	$42.42	$42.42	$36.63	741
2015-12-22	$42.47	$42.47	$42.42	$42.42	$36.63	741
2015-12-21	$41.60	$41.60	$41.56	$41.56	$35.89	1,405
2015-12-18	$40.70	$40.70	$40.70	$40.70	$35.15	14
2015-12-17	$40.82	$40.82	$40.70	$40.70	$35.15	1,357
2015-12-16	$41.54	$41.54	$41.54	$41.54	$35.87	500
2015-12-15	$41.25	$41.37	$41.25	$41.30	$35.66	2,523
2015-12-14	$41.06	$41.10	$41.06	$41.10	$35.49	225
2015-12-11	$41.38	$41.38	$41.07	$41.07	$35.46	200
2015-12-10	$41.84	$41.84	$41.84	$41.84	$36.13	201
2015-12-09	$42.47	$42.50	$42.16	$42.16	$36.41	706
2015-12-08	$43.00	$43.22	$42.94	$43.22	$37.32	361
2015-12-07	$43.10	$43.10	$43.10	$43.10	$37.22	105
2015-12-04	$43.10	$43.10	$43.10	$43.10	$37.22	69
2015-12-03	$43.19	$43.19	$43.03	$43.10	$37.22	300
2015-12-02	$43.36	$43.36	$43.36	$43.36	$37.44	100
2015-12-01	$43.41	$43.41	$43.41	$43.41	$37.49	100
2015-11-30	$43.40	$43.50	$43.40	$43.50	$37.56	1,400
2015-11-27	$44.60	$44.60	$44.60	$44.60	$38.51	0
2015-11-25	$44.60	$44.60	$44.60	$44.60	$38.51	204
2015-11-24	$44.70	$44.70	$44.60	$44.60	$38.51	204
2015-11-23	$44.63	$44.63	$44.63	$44.63	$38.54	26
2015-11-20	$44.63	$44.63	$44.63	$44.63	$38.54	0
2015-11-19	$44.63	$44.63	$44.63	$44.63	$38.54	200
2015-11-18	$44.01	$44.01	$44.01	$44.01	$38.00	109
2015-11-13	$43.90	$44.01	$43.81	$44.01	$38.00	307
2015-11-12	$44.47	$44.47	$44.47	$44.47	$38.40	0
2015-11-11	$44.47	$44.47	$44.47	$44.47	$38.40	102
2015-11-10	$45.31	$45.31	$45.31	$45.31	$39.13	0
2015-11-09	$45.31	$45.31	$45.31	$45.31	$39.13	100
2015-11-06	$45.55	$45.55	$45.55	$45.55	$39.33	107
2015-11-05	$46.60	$46.60	$46.60	$46.60	$40.24	0
2015-11-04	$46.60	$46.60	$46.60	$46.60	$40.24	0
2015-11-03	$46.60	$46.60	$46.60	$46.60	$40.24	0
2015-11-02	$46.60	$46.60	$46.60	$46.60	$40.24	0
2015-10-30	$46.60	$46.60	$46.60	$46.60	$40.24	250
2015-10-29	$47.68	$47.68	$47.43	$47.43	$40.96	0
2015-10-28	$47.68	$47.68	$47.43	$47.43	$40.96	0
2015-10-27	$47.68	$47.68	$47.43	$47.43	$40.96	0
2015-10-26	$47.68	$47.68	$47.43	$47.43	$40.96	0
2015-10-23	$47.68	$47.68	$47.43	$47.43	$40.96	432
2015-10-22	$46.90	$46.90	$46.90	$46.90	$40.50	200
2015-10-21	$46.00	$46.00	$46.00	$46.00	$39.72	0
2015-10-20	$46.00	$46.00	$46.00	$46.00	$39.72	404
2015-10-19	$45.51	$45.51	$45.51	$45.51	$39.30	278
2015-10-16	$44.92	$44.92	$44.92	$44.92	$38.79	0
2015-10-15	$44.92	$44.92	$44.92	$44.92	$38.79	0
2015-10-14	$44.92	$44.92	$44.92	$44.92	$38.79	143
2015-10-13	$45.31	$45.31	$45.31	$45.31	$39.13	0
2015-10-12	$45.31	$45.31	$45.31	$45.31	$39.13	100
2015-10-09	$45.46	$45.46	$45.46	$45.46	$39.26	281
2015-10-08	$45.60	$45.60	$45.37	$45.37	$39.18	319
2015-10-07	$45.15	$45.41	$45.10	$45.10	$38.94	0
2015-10-06	$45.15	$45.41	$45.10	$45.10	$38.94	0
2015-10-05	$45.15	$45.41	$45.10	$45.10	$38.94	1,008
2015-10-02	$43.98	$43.98	$43.98	$43.98	$37.98	100
2015-10-01	$43.60	$43.76	$43.60	$43.76	$37.79	300
2015-09-30	$43.48	$43.48	$43.45	$43.45	$37.52	413
2015-09-29	$43.31	$43.37	$43.31	$43.37	$37.45	0
2015-09-28	$43.31	$43.37	$43.31	$43.37	$37.45	0
2015-09-25	$43.31	$43.37	$43.31	$43.37	$37.45	0
2015-09-24	$43.31	$43.37	$43.31	$43.37	$37.45	293
2015-09-23	$44.10	$44.10	$44.10	$44.10	$38.08	200
2015-09-22	$45.45	$45.45	$45.45	$45.45	$39.25	637
2015-09-21	$45.83	$45.83	$45.83	$45.83	$39.58	209
2015-09-18	$45.49	$45.49	$45.48	$45.48	$39.27	239
2015-09-17	$44.98	$45.22	$44.85	$44.85	$38.73	800
2015-09-16	$46.33	$46.33	$46.14	$46.33	$40.01	404
2015-09-15	$44.49	$44.49	$44.49	$44.49	$38.41	476
2015-09-14	$44.80	$44.80	$44.79	$44.79	$38.68	468
2015-09-11	$45.14	$45.14	$45.05	$45.05	$38.90	200
2015-09-10	$45.09	$45.09	$44.58	$44.58	$38.50	210
2015-09-09	$46.18	$46.18	$45.84	$46.07	$39.31	406
2015-09-08	$45.42	$45.42	$45.42	$45.42	$38.75	100
2015-09-04	$42.72	$43.13	$42.35	$42.35	$36.13	500
2015-09-03	$44.05	$44.22	$44.05	$44.22	$37.73	1,275
2015-09-02	$43.65	$43.65	$43.60	$43.60	$37.20	2,046
2015-09-01	$44.92	$44.92	$44.92	$44.92	$38.33	0
2015-08-31	$44.92	$44.92	$44.92	$44.92	$38.33	218
2015-08-28	$46.04	$46.04	$46.04	$46.04	$39.28	100
2015-08-27	$45.72	$46.22	$45.72	$46.00	$39.25	300
2015-08-26	$43.76	$44.24	$43.76	$44.24	$37.74	500
2015-08-25	$43.56	$44.02	$43.56	$44.02	$37.56	203
2015-08-24	$41.79	$42.56	$41.79	$42.56	$36.31	408
2015-08-21	$42.70	$42.70	$42.70	$42.70	$36.43	274
2015-08-20	$42.84	$43.28	$42.84	$43.10	$36.77	0
2015-08-19	$42.84	$43.28	$42.84	$43.10	$36.77	2,005
2015-08-18	$43.66	$44.03	$43.66	$44.03	$37.57	905
2015-08-17	$45.12	$45.19	$45.12	$45.19	$38.56	459
2015-08-14	$45.02	$45.02	$45.02	$45.02	$38.41	300
2015-08-13	$44.79	$44.79	$44.79	$44.79	$38.21	683
2015-08-12	$45.00	$45.00	$44.78	$44.78	$38.21	1,801
2015-08-11	$47.17	$47.17	$47.17	$47.17	$40.24	100
2015-08-10	$48.78	$49.15	$48.78	$49.15	$41.93	1,329
2015-08-07	$50.61	$50.61	$50.61	$50.61	$43.18	0
2015-08-06	$50.61	$50.61	$50.61	$50.61	$43.18	0
2015-08-05	$50.61	$50.61	$50.61	$50.61	$43.18	0
2015-08-04	$50.61	$50.61	$50.61	$50.61	$43.18	313

Wheelock and Co. Ltd (WHLKY) News Headlines

Recent Wheelock and Co. Ltd (WHLKY) News

Similar Companies to Wheelock and Co. Ltd (WHLKY) 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	--	--	--

Wheelock and Co. Ltd (WHLKY) Exchange: PINK