Boingo Wireless Inc (WIFI) Stock

Data as of May 9, 2025

$13.99 ($0.00) 0.00%

Boingo Wireless Inc - Daily Information

Click for more stock information on Boingo Wireless Inc.

Daily Information	Data
Date	May 9, 2025
Open	$13.99
Previous Close	$13.99
High	$13.99
Low	$13.99
Adjusted Open	$13.99
Previous Adjusted Close	$13.99
Adjusted High	$13.99
Adjusted Low	$13.99

About Boingo Wireless Inc (WIFI)

Boingo Wireless, Inc. provides wireless fidelity, or wifi, services to consumers, vendors and enterprises around the world. Founded in 2001, Boingo has grown to acquire hundreds of million-dollar deals to build out its network. This network provides commercial and public wifi hotspots to over a million locations in more than 80 countries. Boingo's services are focused on helping individuals, enterprises and vendors stay connected to the internet wherever they are. Boingo Enterprise Solutions helps business partners access wifi networks securely and easily, while also allowing them to manage their own private networks. Boingo has also become a leader in the wearables market, with services like Boingo Airconnect which uses Bluetooth technology to help individuals stay connected to the internet on the go. Boingo plans to continue to grow and innovate, offering services that make staying connected easier and more cost-effective for everyone.

Invest in Boingo Wireless Inc (WIFI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Boingo Wireless Inc (WIFI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-02	$13.99	$13.99	$13.99	$13.99	$13.99	0
2021-06-01	$14.00	$14.02	$13.98	$13.99	$13.99	1,773,763
2021-05-28	$13.99	$14.00	$13.98	$13.98	$13.98	1,057,626
2021-05-27	$14.00	$14.00	$13.97	$13.98	$13.98	2,408,658
2021-05-26	$13.95	$13.97	$13.93	$13.96	$13.96	1,915,449
2021-05-25	$13.97	$13.97	$13.94	$13.96	$13.96	1,256,234
2021-05-24	$13.98	$13.98	$13.95	$13.95	$13.95	464,721
2021-05-21	$13.98	$13.98	$13.95	$13.97	$13.97	1,411,793
2021-05-20	$13.96	$13.98	$13.96	$13.96	$13.96	418,652
2021-05-19	$13.98	$13.98	$13.96	$13.96	$13.96	583,672
2021-05-18	$13.95	$13.98	$13.95	$13.97	$13.97	438,917
2021-05-17	$13.96	$13.98	$13.94	$13.94	$13.94	366,796
2021-05-14	$13.95	$13.98	$13.95	$13.96	$13.96	501,604
2021-05-13	$13.95	$13.95	$13.93	$13.95	$13.95	578,682
2021-05-12	$13.95	$13.99	$13.93	$13.93	$13.93	1,500,598
2021-05-11	$13.95	$13.99	$13.95	$13.99	$13.99	420,734
2021-05-10	$13.96	$13.98	$13.95	$13.96	$13.96	242,306
2021-05-07	$13.95	$13.99	$13.95	$13.98	$13.98	235,708
2021-05-06	$13.96	$13.97	$13.94	$13.96	$13.96	271,046
2021-05-05	$13.97	$13.98	$13.95	$13.97	$13.97	375,026
2021-05-04	$13.96	$14.00	$13.95	$13.95	$13.95	1,033,656
2021-05-03	$13.96	$13.98	$13.95	$13.96	$13.96	509,530
2021-04-30	$13.95	$13.97	$13.94	$13.96	$13.96	683,111
2021-04-29	$13.96	$13.98	$13.95	$13.96	$13.96	576,726
2021-04-28	$13.95	$13.97	$13.95	$13.96	$13.96	372,774
2021-04-27	$13.96	$13.97	$13.95	$13.95	$13.95	418,831
2021-04-26	$13.94	$13.96	$13.93	$13.96	$13.96	732,094
2021-04-23	$13.92	$13.94	$13.92	$13.94	$13.94	721,661
2021-04-22	$13.92	$13.95	$13.91	$13.92	$13.92	373,757
2021-04-21	$13.90	$13.92	$13.86	$13.91	$13.91	276,575
2021-04-20	$13.91	$13.93	$13.90	$13.92	$13.92	400,491
2021-04-19	$13.93	$13.93	$13.89	$13.91	$13.91	618,313
2021-04-16	$13.94	$13.96	$13.88	$13.91	$13.91	1,314,877
2021-04-15	$13.91	$13.95	$13.89	$13.91	$13.91	1,214,928
2021-04-14	$13.92	$13.96	$13.90	$13.91	$13.91	585,684
2021-04-13	$13.91	$13.98	$13.89	$13.90	$13.90	1,082,272
2021-04-12	$13.90	$13.94	$13.89	$13.91	$13.91	1,166,638
2021-04-09	$13.98	$14.02	$13.98	$14.01	$14.01	539,890
2021-04-08	$14.02	$14.06	$13.99	$13.99	$13.99	445,019
2021-04-07	$14.10	$14.10	$13.99	$14.02	$14.02	526,104
2021-04-06	$14.02	$14.15	$13.97	$14.13	$14.13	2,181,351
2021-04-05	$14.15	$14.15	$13.96	$13.98	$13.98	2,380,280
2021-04-01	$14.11	$14.34	$14.08	$14.11	$14.11	817,705
2021-03-31	$14.06	$14.15	$14.05	$14.07	$14.07	626,201
2021-03-30	$14.05	$14.09	$14.05	$14.08	$14.08	660,747
2021-03-29	$14.04	$14.06	$14.03	$14.05	$14.05	1,255,855
2021-03-26	$14.04	$14.06	$14.03	$14.04	$14.04	411,804
2021-03-25	$14.01	$14.07	$14.01	$14.04	$14.04	1,215,023
2021-03-24	$14.09	$14.13	$14.03	$14.05	$14.05	263,624
2021-03-23	$14.06	$14.12	$14.03	$14.05	$14.05	761,238
2021-03-22	$14.05	$14.15	$13.98	$14.14	$14.14	370,066
2021-03-19	$14.02	$14.05	$14.01	$14.04	$14.04	853,053
2021-03-18	$14.10	$14.15	$14.03	$14.04	$14.04	537,983
2021-03-17	$14.09	$14.15	$14.02	$14.15	$14.15	578,869
2021-03-16	$14.05	$14.11	$14.04	$14.09	$14.09	334,683
2021-03-15	$14.06	$14.14	$14.00	$14.05	$14.05	399,580
2021-03-12	$14.15	$14.18	$14.00	$14.07	$14.07	636,393
2021-03-11	$14.19	$14.24	$14.11	$14.11	$14.11	466,270
2021-03-10	$14.09	$14.21	$14.07	$14.16	$14.16	905,686
2021-03-09	$14.14	$14.19	$14.07	$14.11	$14.11	764,866
2021-03-08	$14.07	$14.24	$14.02	$14.09	$14.09	1,265,802
2021-03-05	$14.06	$14.13	$14.00	$14.07	$14.07	2,128,058
2021-03-04	$14.07	$14.24	$14.00	$14.02	$14.02	4,513,502
2021-03-03	$14.25	$14.25	$14.06	$14.10	$14.10	2,396,448
2021-03-02	$14.18	$14.37	$14.11	$14.20	$14.20	2,936,986
2021-03-01	$13.98	$14.35	$13.90	$14.26	$14.26	20,150,555
2021-02-26	$11.54	$11.62	$11.26	$11.40	$11.40	374,618
2021-02-25	$12.16	$12.19	$11.42	$11.53	$11.53	350,363
2021-02-24	$12.18	$12.30	$11.82	$12.16	$12.16	357,196
2021-02-23	$12.70	$12.70	$11.67	$12.09	$12.09	1,114,971
2021-02-22	$13.10	$13.58	$12.66	$12.73	$12.73	516,992
2021-02-19	$12.64	$13.15	$12.60	$13.08	$13.08	404,993
2021-02-18	$12.27	$12.72	$12.15	$12.65	$12.65	423,832
2021-02-17	$12.66	$12.72	$12.32	$12.36	$12.36	319,984
2021-02-16	$12.56	$12.80	$12.32	$12.69	$12.69	450,365
2021-02-12	$12.41	$12.82	$12.28	$12.56	$12.56	263,172
2021-02-11	$13.00	$13.08	$12.40	$12.46	$12.46	229,082
2021-02-10	$12.72	$13.05	$12.64	$12.85	$12.85	353,029
2021-02-09	$12.93	$13.09	$12.61	$12.63	$12.63	453,584
2021-02-08	$12.94	$13.15	$12.83	$13.03	$13.03	247,147
2021-02-05	$12.86	$12.86	$12.36	$12.70	$12.70	284,802
2021-02-04	$12.65	$12.82	$12.40	$12.82	$12.82	299,341
2021-02-03	$12.13	$12.62	$12.06	$12.57	$12.57	483,863
2021-02-02	$11.54	$12.23	$11.45	$12.04	$12.04	419,675
2021-02-01	$11.60	$11.77	$11.35	$11.49	$11.49	524,269
2021-01-29	$11.77	$11.97	$11.52	$11.54	$11.54	485,199
2021-01-28	$11.87	$12.05	$11.56	$11.71	$11.71	619,893
2021-01-27	$11.61	$11.90	$11.28	$11.76	$11.76	519,716
2021-01-26	$12.07	$12.12	$11.67	$11.84	$11.84	521,825
2021-01-25	$12.12	$12.24	$11.81	$12.05	$12.05	457,511
2021-01-22	$12.01	$12.34	$12.00	$12.20	$12.20	410,773
2021-01-21	$12.75	$12.79	$12.08	$12.08	$12.08	325,520
2021-01-20	$12.59	$13.12	$12.50	$12.78	$12.78	543,911
2021-01-19	$12.50	$12.56	$12.08	$12.48	$12.48	653,348
2021-01-15	$12.34	$12.50	$12.17	$12.30	$12.30	451,772
2021-01-14	$12.62	$12.71	$12.39	$12.48	$12.48	477,153
2021-01-13	$12.69	$12.81	$12.35	$12.38	$12.38	142,226
2021-01-12	$12.69	$12.71	$12.27	$12.67	$12.67	194,471
2021-01-11	$12.76	$12.82	$12.42	$12.60	$12.60	199,294
2021-01-08	$12.92	$13.00	$12.62	$12.84	$12.84	257,127
2021-01-07	$13.29	$13.40	$12.61	$12.80	$12.80	356,122
2021-01-06	$13.02	$13.48	$12.84	$13.14	$13.14	226,717
2021-01-05	$12.61	$13.31	$12.61	$13.09	$13.09	243,917
2021-01-04	$12.78	$12.81	$12.48	$12.63	$12.63	170,139
2020-12-31	$12.25	$12.82	$12.20	$12.72	$12.72	253,686
2020-12-30	$12.55	$12.74	$12.26	$12.28	$12.28	303,994
2020-12-29	$13.02	$13.15	$12.32	$12.59	$12.59	296,077
2020-12-28	$13.50	$13.60	$12.95	$13.12	$13.12	428,645
2020-12-24	$12.92	$13.29	$12.81	$13.19	$13.19	105,515
2020-12-23	$12.60	$12.90	$12.50	$12.81	$12.81	201,801
2020-12-22	$12.66	$12.78	$12.36	$12.62	$12.62	288,632
2020-12-21	$12.81	$13.14	$12.43	$12.71	$12.71	267,088
2020-12-18	$13.17	$13.30	$12.64	$12.81	$12.81	564,052
2020-12-17	$13.32	$13.39	$12.66	$13.07	$13.07	463,128
2020-12-16	$13.79	$13.91	$13.24	$13.26	$13.26	258,495
2020-12-15	$13.51	$13.96	$13.33	$13.86	$13.86	278,011
2020-12-14	$13.98	$14.44	$13.38	$13.47	$13.47	244,450
2020-12-11	$14.68	$14.83	$13.69	$13.75	$13.75	345,535
2020-12-10	$14.68	$15.01	$14.44	$14.89	$14.89	175,573
2020-12-09	$15.15	$15.29	$14.58	$14.71	$14.71	186,610
2020-12-08	$15.03	$15.03	$14.56	$14.98	$14.98	298,435
2020-12-07	$15.35	$15.60	$14.98	$15.03	$15.03	388,954
2020-12-04	$14.97	$15.41	$14.81	$15.40	$15.40	209,440
2020-12-03	$14.58	$14.91	$14.35	$14.77	$14.77	263,971
2020-12-02	$14.08	$14.51	$13.80	$14.47	$14.47	266,494
2020-12-01	$14.36	$14.73	$14.09	$14.20	$14.20	671,176
2020-11-30	$13.00	$14.25	$12.93	$14.15	$14.15	589,588
2020-11-27	$13.04	$13.22	$12.83	$13.18	$13.18	160,776
2020-11-25	$13.48	$13.76	$12.95	$13.08	$13.08	295,762
2020-11-24	$13.43	$13.65	$13.34	$13.58	$13.58	339,593
2020-11-23	$12.85	$13.31	$12.28	$13.28	$13.28	859,077
2020-11-20	$13.19	$13.25	$12.51	$12.85	$12.85	528,105
2020-11-19	$13.36	$14.03	$13.22	$13.25	$13.25	627,721
2020-11-18	$13.04	$13.29	$12.75	$13.13	$13.13	500,511
2020-11-17	$12.70	$13.04	$12.55	$12.91	$12.91	472,079
2020-11-16	$13.32	$13.58	$12.46	$12.90	$12.90	620,014
2020-11-13	$12.59	$13.15	$12.55	$13.00	$13.00	466,971
2020-11-12	$12.63	$13.07	$12.36	$12.73	$12.73	548,922
2020-11-11	$12.17	$12.85	$11.79	$12.78	$12.78	1,018,481
2020-11-10	$11.01	$12.26	$10.78	$12.18	$12.18	1,458,146
2020-11-09	$10.21	$10.78	$9.80	$10.49	$10.49	836,118
2020-11-06	$9.95	$10.00	$9.46	$9.50	$9.50	228,406
2020-11-05	$9.81	$10.00	$9.75	$9.85	$9.85	242,970
2020-11-04	$9.46	$9.80	$9.42	$9.76	$9.76	252,474
2020-11-03	$9.33	$9.52	$9.28	$9.49	$9.49	274,772
2020-11-02	$9.44	$9.53	$9.13	$9.19	$9.19	317,062
2020-10-30	$9.13	$9.40	$9.02	$9.34	$9.34	328,278
2020-10-29	$9.40	$9.50	$9.01	$9.08	$9.08	378,103
2020-10-28	$9.18	$9.61	$9.05	$9.43	$9.43	657,423
2020-10-27	$9.59	$9.66	$9.08	$9.52	$9.52	1,215,967
2020-10-26	$9.09	$9.17	$8.69	$8.76	$8.76	481,850
2020-10-23	$9.01	$9.31	$8.98	$9.18	$9.18	297,364
2020-10-22	$9.03	$9.21	$8.89	$9.00	$9.00	414,992
2020-10-21	$9.48	$9.69	$9.02	$9.04	$9.04	422,290
2020-10-20	$9.32	$9.60	$9.18	$9.46	$9.46	407,140
2020-10-19	$10.23	$10.27	$9.13	$9.16	$9.16	938,921
2020-10-16	$10.01	$10.30	$9.97	$10.13	$10.13	241,837
2020-10-15	$10.05	$10.15	$9.80	$10.06	$10.06	318,768
2020-10-14	$10.05	$10.49	$10.00	$10.13	$10.13	323,034
2020-10-13	$10.21	$10.26	$9.82	$10.08	$10.08	338,551
2020-10-12	$10.38	$10.62	$10.22	$10.25	$10.25	322,397
2020-10-09	$10.27	$10.36	$10.02	$10.30	$10.30	287,730
2020-10-08	$10.24	$10.34	$10.09	$10.17	$10.17	209,160
2020-10-07	$9.97	$10.20	$9.87	$10.12	$10.12	286,217
2020-10-06	$10.24	$10.49	$9.95	$9.96	$9.96	325,958
2020-10-05	$10.34	$10.48	$9.95	$10.21	$10.21	254,591
2020-10-02	$9.95	$10.42	$9.74	$10.24	$10.24	419,248
2020-10-01	$10.19	$10.37	$9.99	$10.20	$10.20	372,699
2020-09-30	$9.92	$10.58	$9.89	$10.20	$10.20	999,093
2020-09-29	$9.81	$10.05	$9.62	$9.88	$9.88	396,826
2020-09-28	$10.46	$10.70	$9.63	$9.78	$9.78	724,758
2020-09-25	$9.75	$10.55	$9.71	$10.29	$10.29	530,396
2020-09-24	$9.85	$10.27	$9.74	$9.84	$9.84	487,019
2020-09-23	$10.25	$10.67	$9.81	$9.85	$9.85	531,627
2020-09-22	$10.75	$10.82	$10.28	$10.29	$10.29	576,572
2020-09-21	$11.12	$11.14	$10.42	$10.50	$10.50	570,270
2020-09-18	$11.72	$11.73	$10.96	$11.39	$11.39	750,787
2020-09-17	$11.62	$11.95	$11.43	$11.60	$11.60	1,246,886
2020-09-16	$11.45	$12.10	$11.33	$11.82	$11.82	341,783
2020-09-15	$12.02	$12.03	$11.40	$11.46	$11.46	410,674
2020-09-14	$12.26	$12.34	$11.86	$11.94	$11.94	309,508
2020-09-11	$12.72	$12.72	$12.01	$12.24	$12.24	294,055
2020-09-10	$13.17	$13.44	$12.68	$12.69	$12.69	163,416
2020-09-09	$12.93	$13.24	$12.64	$13.14	$13.14	312,369
2020-09-08	$13.05	$13.05	$12.60	$12.73	$12.73	334,662
2020-09-04	$13.37	$13.55	$12.58	$13.23	$13.23	333,159
2020-09-03	$13.36	$13.42	$13.01	$13.28	$13.28	578,519
2020-09-02	$13.13	$13.44	$12.99	$13.43	$13.43	341,758
2020-09-01	$12.94	$13.39	$12.60	$13.15	$13.15	335,958
2020-08-31	$12.76	$13.09	$12.14	$12.99	$12.99	647,895
2020-08-28	$12.67	$12.84	$12.41	$12.83	$12.83	302,373
2020-08-27	$13.11	$13.15	$12.55	$12.67	$12.67	232,549
2020-08-26	$12.93	$13.36	$12.93	$13.12	$13.12	184,954
2020-08-25	$12.98	$13.10	$12.62	$13.00	$13.00	324,091
2020-08-24	$13.26	$13.26	$12.75	$12.92	$12.92	306,787
2020-08-21	$13.32	$13.46	$13.01	$13.23	$13.23	240,800
2020-08-20	$13.31	$13.65	$13.31	$13.38	$13.38	156,841
2020-08-19	$13.78	$13.93	$13.48	$13.55	$13.55	242,247
2020-08-18	$13.68	$13.73	$13.18	$13.57	$13.57	374,886
2020-08-17	$14.25	$14.39	$13.53	$13.61	$13.61	306,434
2020-08-14	$13.88	$14.24	$13.67	$14.22	$14.22	287,003
2020-08-13	$13.65	$14.19	$13.57	$13.94	$13.94	364,299
2020-08-12	$13.50	$13.69	$13.06	$13.66	$13.66	329,634
2020-08-11	$13.81	$13.83	$13.27	$13.32	$13.32	279,475
2020-08-10	$14.09	$14.09	$13.12	$13.68	$13.68	371,749
2020-08-07	$13.62	$14.18	$13.62	$13.94	$13.94	379,662
2020-08-06	$13.49	$13.84	$12.79	$13.76	$13.76	732,466
2020-08-05	$14.35	$14.75	$13.36	$13.49	$13.49	1,851,041
2020-08-04	$13.69	$13.85	$13.00	$13.04	$13.04	923,743
2020-08-03	$14.61	$14.72	$13.50	$13.58	$13.58	467,445
2020-07-31	$14.30	$14.52	$14.23	$14.45	$14.45	473,690
2020-07-30	$14.57	$14.57	$14.21	$14.40	$14.40	256,821
2020-07-29	$14.37	$14.78	$14.35	$14.56	$14.56	329,850
2020-07-28	$14.48	$14.86	$14.46	$14.52	$14.52	284,264
2020-07-27	$14.35	$14.58	$14.02	$14.52	$14.52	408,179
2020-07-24	$14.39	$15.80	$13.98	$14.29	$14.29	1,591,147
2020-07-23	$14.43	$14.68	$14.14	$14.46	$14.46	446,504
2020-07-22	$14.70	$14.96	$14.39	$14.54	$14.54	375,706
2020-07-21	$14.42	$15.19	$14.33	$14.85	$14.85	690,091
2020-07-20	$14.08	$14.34	$13.92	$14.19	$14.19	312,616
2020-07-17	$13.71	$14.35	$13.71	$14.09	$14.09	261,200
2020-07-16	$13.47	$13.85	$13.13	$13.82	$13.82	341,600
2020-07-15	$12.98	$14.00	$12.90	$13.67	$13.67	572,100
2020-07-14	$13.01	$13.45	$12.47	$12.67	$12.67	452,400
2020-07-13	$13.54	$14.20	$13.04	$13.06	$13.06	824,000
2020-07-10	$12.77	$13.30	$12.73	$13.25	$13.25	324,700
2020-07-09	$13.06	$13.08	$12.74	$12.90	$12.90	387,600
2020-07-08	$13.25	$13.44	$12.81	$13.10	$13.10	531,900
2020-07-07	$13.39	$13.61	$13.25	$13.25	$13.25	299,700
2020-07-06	$13.84	$13.84	$13.32	$13.53	$13.53	281,200
2020-07-02	$13.99	$14.00	$13.40	$13.58	$13.58	227,700
2020-07-01	$13.32	$13.80	$13.26	$13.73	$13.73	351,500
2020-06-30	$12.58	$13.38	$12.52	$13.32	$13.32	386,500
2020-06-29	$12.27	$12.72	$12.08	$12.56	$12.56	285,100
2020-06-26	$13.03	$13.28	$11.97	$12.10	$12.10	1,123,460
2020-06-25	$12.86	$13.17	$12.57	$13.14	$13.14	200,034
2020-06-24	$12.94	$13.02	$12.40	$12.90	$12.90	237,619
2020-06-23	$13.19	$13.50	$13.00	$13.10	$13.10	225,523
2020-06-22	$13.00	$13.12	$12.77	$12.96	$12.96	242,334
2020-06-19	$13.36	$13.69	$12.98	$13.04	$13.04	365,932
2020-06-18	$13.07	$13.35	$12.98	$13.17	$13.17	164,654
2020-06-17	$13.35	$13.50	$13.10	$13.22	$13.22	207,363
2020-06-16	$13.81	$13.81	$13.17	$13.37	$13.37	265,692
2020-06-15	$12.44	$13.32	$12.19	$13.26	$13.26	238,691
2020-06-12	$13.14	$13.43	$12.53	$12.85	$12.85	329,437
2020-06-11	$13.41	$13.41	$12.50	$12.56	$12.56	422,318
2020-06-10	$13.81	$14.29	$13.53	$14.00	$14.00	446,183
2020-06-09	$15.39	$15.40	$13.50	$13.62	$13.62	667,723
2020-06-08	$14.60	$15.92	$14.51	$15.71	$15.71	459,170
2020-06-05	$14.37	$14.69	$14.17	$14.32	$14.32	507,288
2020-06-04	$14.25	$14.63	$13.93	$14.03	$14.03	262,177
2020-06-03	$14.26	$14.45	$13.80	$14.34	$14.34	445,072
2020-06-02	$13.76	$14.02	$13.63	$13.89	$13.89	301,273
2020-06-01	$13.81	$13.93	$13.56	$13.64	$13.64	306,134
2020-05-29	$13.55	$13.76	$12.95	$13.70	$13.70	444,366
2020-05-28	$14.90	$15.09	$13.58	$13.60	$13.60	524,204
2020-05-27	$15.02	$15.11	$14.44	$14.84	$14.84	306,278
2020-05-26	$14.53	$15.14	$14.39	$14.88	$14.88	445,462
2020-05-22	$14.32	$14.34	$13.96	$14.00	$14.00	542,013
2020-05-21	$14.39	$14.81	$14.22	$14.27	$14.27	438,419
2020-05-20	$14.26	$14.53	$14.05	$14.25	$14.25	317,527
2020-05-19	$14.20	$14.47	$13.84	$14.07	$14.07	324,531
2020-05-18	$13.98	$14.83	$13.82	$14.25	$14.25	782,815
2020-05-15	$12.63	$13.50	$12.62	$13.45	$13.45	641,526
2020-05-14	$12.28	$12.80	$11.99	$12.69	$12.69	509,514
2020-05-13	$12.74	$12.83	$12.14	$12.51	$12.51	437,039
2020-05-12	$13.43	$13.62	$12.94	$12.98	$12.98	427,747
2020-05-11	$12.95	$13.72	$12.77	$13.27	$13.27	578,279
2020-05-08	$13.52	$13.73	$12.81	$12.93	$12.93	501,091
2020-05-07	$12.47	$13.37	$12.47	$13.32	$13.32	625,829
2020-05-06	$12.99	$13.14	$11.78	$12.34	$12.34	1,252,094
2020-05-05	$13.48	$13.60	$12.82	$13.09	$13.09	1,183,116
2020-05-04	$13.23	$13.59	$12.90	$13.25	$13.25	473,018
2020-05-01	$13.63	$13.89	$13.00	$13.52	$13.52	422,874
2020-04-30	$14.26	$14.26	$13.61	$13.94	$13.94	426,096
2020-04-29	$14.00	$14.71	$13.73	$14.49	$14.49	637,719
2020-04-28	$14.19	$14.27	$13.31	$13.62	$13.62	623,320
2020-04-27	$13.24	$13.90	$13.10	$13.84	$13.84	1,025,372
2020-04-24	$12.95	$13.14	$12.52	$13.09	$13.09	384,967
2020-04-23	$13.08	$13.25	$12.68	$12.95	$12.95	550,885
2020-04-22	$12.51	$13.00	$12.24	$12.97	$12.97	624,938
2020-04-21	$11.60	$12.33	$11.29	$12.24	$12.24	519,153
2020-04-20	$11.39	$12.31	$11.33	$11.78	$11.78	705,030
2020-04-17	$12.31	$12.66	$11.35	$11.64	$11.64	1,441,889
2020-04-16	$12.75	$13.06	$12.33	$12.40	$12.40	527,662
2020-04-15	$12.74	$13.07	$12.24	$12.68	$12.68	646,667
2020-04-14	$12.61	$13.69	$12.55	$13.32	$13.32	871,889
2020-04-13	$11.58	$12.42	$11.45	$12.42	$12.42	524,764
2020-04-09	$11.65	$11.99	$11.03	$11.46	$11.46	710,258
2020-04-08	$10.98	$11.37	$10.75	$11.32	$11.32	717,893
2020-04-07	$10.90	$11.19	$10.55	$10.81	$10.81	490,527
2020-04-06	$10.74	$11.19	$10.58	$10.76	$10.76	502,158
2020-04-03	$11.06	$11.11	$9.80	$10.25	$10.25	914,492
2020-04-02	$10.59	$11.14	$10.41	$10.98	$10.98	810,402
2020-04-01	$10.14	$10.64	$9.86	$10.51	$10.51	620,363
2020-03-31	$9.89	$10.77	$9.82	$10.61	$10.61	961,377
2020-03-30	$9.91	$9.95	$9.58	$9.92	$9.92	540,530
2020-03-27	$9.29	$10.02	$8.84	$9.86	$9.86	641,341
2020-03-26	$9.99	$10.19	$9.27	$9.64	$9.64	755,695
2020-03-25	$9.33	$10.37	$9.23	$9.89	$9.89	844,811
2020-03-24	$9.08	$9.92	$8.93	$9.36	$9.36	1,201,301
2020-03-23	$8.73	$8.96	$8.00	$8.62	$8.62	843,893
2020-03-20	$8.74	$8.90	$7.81	$8.65	$8.65	852,043
2020-03-19	$7.46	$9.30	$7.33	$8.63	$8.63	921,723
2020-03-18	$7.15	$7.88	$6.76	$7.52	$7.52	908,676
2020-03-17	$6.82	$8.04	$6.66	$7.52	$7.52	1,148,882
2020-03-16	$7.79	$8.58	$6.68	$6.70	$6.70	1,900,178
2020-03-13	$9.02	$9.24	$8.05	$8.66	$8.66	1,221,904
2020-03-12	$9.46	$9.61	$7.59	$8.39	$8.39	2,725,668
2020-03-11	$11.77	$12.00	$10.39	$10.51	$10.51	1,236,931
2020-03-10	$12.58	$13.21	$11.98	$12.02	$12.02	933,632
2020-03-09	$12.79	$12.79	$11.35	$12.14	$12.14	1,456,809
2020-03-06	$14.17	$14.27	$13.47	$13.68	$13.68	1,016,278
2020-03-05	$14.41	$14.91	$14.27	$14.65	$14.65	670,811
2020-03-04	$14.40	$14.96	$13.76	$14.90	$14.90	1,198,181
2020-03-03	$14.11	$14.99	$13.18	$14.04	$14.04	5,347,172
2020-03-02	$12.79	$12.79	$11.80	$11.90	$11.90	1,109,806
2020-02-28	$12.11	$12.67	$11.77	$12.67	$12.67	658,094
2020-02-27	$12.82	$13.19	$12.60	$12.61	$12.61	757,417
2020-02-26	$13.52	$14.00	$12.84	$13.10	$13.10	863,203
2020-02-25	$14.22	$14.64	$13.42	$13.51	$13.51	1,350,348
2020-02-24	$14.00	$15.80	$12.75	$14.25	$14.25	2,480,875
2020-02-21	$14.77	$15.07	$14.04	$14.39	$14.39	491,521
2020-02-20	$14.37	$15.00	$14.33	$14.84	$14.84	619,580
2020-02-19	$14.02	$14.54	$13.95	$14.37	$14.37	1,005,172
2020-02-18	$13.83	$14.17	$13.42	$13.95	$13.95	685,758
2020-02-14	$14.35	$14.48	$13.55	$13.90	$13.90	1,041,961
2020-02-13	$12.98	$13.99	$12.74	$13.98	$13.98	1,054,612
2020-02-12	$12.65	$13.25	$12.54	$13.08	$13.08	1,253,603
2020-02-11	$11.64	$13.06	$11.63	$12.62	$12.62	1,468,198
2020-02-10	$11.85	$12.00	$11.38	$11.40	$11.40	240,692
2020-02-07	$11.68	$12.03	$11.45	$11.89	$11.89	329,990
2020-02-06	$11.86	$12.00	$11.70	$11.79	$11.79	261,657
2020-02-05	$11.60	$12.14	$11.44	$11.74	$11.74	344,916
2020-02-04	$11.75	$11.83	$11.31	$11.39	$11.39	406,715
2020-02-03	$11.32	$11.79	$11.31	$11.56	$11.56	582,072
2020-01-31	$11.62	$11.65	$11.14	$11.24	$11.24	452,125
2020-01-30	$12.17	$12.33	$11.62	$11.66	$11.66	479,336
2020-01-29	$12.43	$12.93	$12.18	$12.38	$12.38	586,410
2020-01-28	$12.42	$13.16	$12.36	$12.41	$12.41	532,605
2020-01-27	$11.54	$12.28	$11.48	$12.12	$12.12	428,680
2020-01-24	$12.26	$12.29	$11.62	$11.89	$11.89	535,492
2020-01-23	$12.63	$12.63	$12.20	$12.21	$12.21	405,700
2020-01-22	$12.60	$13.12	$12.47	$12.64	$12.64	437,946
2020-01-21	$12.91	$13.09	$12.57	$12.60	$12.60	902,331
2020-01-17	$13.00	$13.42	$12.71	$12.93	$12.93	1,466,730
2020-01-16	$11.83	$12.92	$11.83	$12.88	$12.88	1,136,044
2020-01-15	$11.45	$11.99	$11.44	$11.85	$11.85	580,423
2020-01-14	$11.66	$11.82	$11.14	$11.47	$11.47	615,323
2020-01-13	$10.93	$11.84	$10.88	$11.66	$11.66	1,026,033
2020-01-10	$10.89	$11.24	$10.86	$10.99	$10.99	489,076
2020-01-09	$10.70	$10.97	$10.59	$10.86	$10.86	607,499
2020-01-08	$10.46	$10.77	$10.38	$10.59	$10.59	483,744
2020-01-07	$10.25	$10.46	$10.14	$10.45	$10.45	447,026
2020-01-06	$10.13	$10.56	$9.90	$10.27	$10.27	520,695
2020-01-03	$10.50	$10.58	$9.80	$10.26	$10.26	911,644
2020-01-02	$11.05	$11.19	$10.60	$10.70	$10.70	622,017
2019-12-31	$10.77	$11.18	$10.75	$10.95	$10.95	461,285
2019-12-30	$10.87	$10.96	$10.78	$10.80	$10.80	449,928
2019-12-27	$11.46	$11.50	$10.78	$10.87	$10.87	487,204
2019-12-26	$11.87	$12.02	$11.40	$11.46	$11.46	299,401
2019-12-24	$11.31	$11.87	$11.31	$11.75	$11.75	163,394
2019-12-23	$11.26	$11.37	$10.95	$11.27	$11.27	330,411
2019-12-20	$11.30	$11.49	$10.82	$11.17	$11.17	715,764
2019-12-19	$11.30	$11.40	$11.15	$11.28	$11.28	464,974
2019-12-18	$12.03	$12.12	$11.25	$11.29	$11.29	567,773
2019-12-17	$12.37	$12.48	$11.75	$11.79	$11.79	1,246,640
2019-12-16	$11.50	$12.66	$11.50	$12.53	$12.53	915,500
2019-12-13	$11.55	$11.66	$11.23	$11.42	$11.42	366,546
2019-12-12	$11.44	$11.88	$11.39	$11.54	$11.54	349,228
2019-12-11	$11.23	$11.54	$11.14	$11.44	$11.44	407,634
2019-12-10	$11.91	$12.05	$11.19	$11.25	$11.25	534,808
2019-12-09	$12.16	$12.56	$11.96	$12.00	$12.00	529,759
2019-12-06	$11.70	$12.37	$11.54	$12.27	$12.27	571,190
2019-12-05	$11.50	$11.69	$11.33	$11.61	$11.61	507,450
2019-12-04	$11.08	$11.62	$10.97	$11.39	$11.39	612,447
2019-12-03	$11.04	$11.23	$10.97	$11.09	$11.09	344,010
2019-12-02	$11.51	$11.52	$11.07	$11.21	$11.21	522,791
2019-11-29	$11.15	$11.54	$11.02	$11.51	$11.51	182,730
2019-11-27	$11.27	$11.53	$11.16	$11.21	$11.21	194,904
2019-11-26	$11.50	$11.73	$11.14	$11.23	$11.23	283,249
2019-11-25	$11.66	$11.83	$11.45	$11.49	$11.49	293,981
2019-11-22	$11.50	$11.66	$11.37	$11.61	$11.61	322,526
2019-11-21	$11.47	$11.62	$11.17	$11.39	$11.39	455,396
2019-11-20	$11.33	$11.44	$11.02	$11.38	$11.38	545,996
2019-11-19	$11.74	$11.88	$11.32	$11.35	$11.35	547,629
2019-11-18	$12.10	$12.39	$11.71	$11.75	$11.75	455,739
2019-11-15	$12.26	$12.39	$12.08	$12.20	$12.20	419,822
2019-11-14	$12.23	$12.48	$12.07	$12.12	$12.12	428,136
2019-11-13	$12.04	$12.41	$11.80	$12.29	$12.29	387,994
2019-11-12	$12.32	$12.32	$12.00	$12.16	$12.16	479,500
2019-11-11	$12.19	$12.43	$11.97	$12.31	$12.31	489,987
2019-11-08	$12.41	$12.70	$12.17	$12.36	$12.36	772,135
2019-11-07	$12.70	$12.93	$11.97	$12.52	$12.52	1,382,744
2019-11-06	$11.14	$13.39	$10.05	$12.57	$12.57	3,105,108
2019-11-05	$9.00	$9.83	$9.00	$9.70	$9.70	1,888,871
2019-11-04	$9.35	$9.50	$8.85	$8.90	$8.90	1,134,311
2019-11-01	$9.56	$9.71	$9.11	$9.28	$9.28	875,274
2019-10-31	$9.53	$9.54	$9.16	$9.47	$9.47	991,061
2019-10-30	$9.73	$9.94	$9.58	$9.64	$9.64	684,093
2019-10-29	$10.17	$10.17	$9.56	$9.68	$9.68	490,515
2019-10-28	$10.41	$10.70	$10.09	$10.26	$10.26	451,495
2019-10-25	$10.11	$10.61	$10.00	$10.34	$10.34	368,392
2019-10-24	$10.11	$10.24	$10.01	$10.14	$10.14	422,852
2019-10-23	$10.14	$10.15	$9.75	$10.09	$10.09	892,079
2019-10-22	$9.54	$10.16	$9.45	$10.15	$10.15	572,257
2019-10-21	$9.46	$9.71	$9.42	$9.58	$9.58	574,259
2019-10-18	$9.55	$9.67	$9.15	$9.40	$9.40	474,083
2019-10-17	$9.41	$9.65	$9.28	$9.61	$9.61	317,928
2019-10-16	$9.35	$9.68	$9.25	$9.42	$9.42	307,262
2019-10-15	$9.32	$9.73	$9.29	$9.36	$9.36	456,385
2019-10-14	$9.48	$9.48	$9.06	$9.24	$9.24	348,710
2019-10-11	$9.41	$9.71	$9.36	$9.49	$9.49	377,940
2019-10-10	$9.73	$9.91	$9.25	$9.28	$9.28	667,052
2019-10-09	$10.20	$10.25	$9.70	$9.74	$9.74	600,655
2019-10-08	$9.75	$10.32	$9.47	$10.04	$10.04	1,315,982
2019-10-07	$9.81	$10.10	$9.64	$9.84	$9.84	1,037,800
2019-10-04	$9.88	$10.01	$9.55	$9.83	$9.83	1,149,140
2019-10-03	$9.93	$9.99	$9.69	$9.84	$9.84	1,142,210
2019-10-02	$10.39	$10.50	$9.75	$9.92	$9.92	1,299,357
2019-10-01	$11.11	$11.28	$10.52	$10.56	$10.56	479,633
2019-09-30	$11.06	$11.36	$10.93	$11.10	$11.10	464,440
2019-09-27	$11.20	$11.40	$10.96	$11.04	$11.04	331,974
2019-09-26	$11.37	$11.67	$11.06	$11.21	$11.21	514,783
2019-09-25	$11.19	$11.59	$10.93	$11.45	$11.45	448,875
2019-09-24	$12.10	$12.36	$11.08	$11.19	$11.19	478,839
2019-09-23	$12.57	$12.70	$12.01	$12.11	$12.11	570,730
2019-09-20	$12.87	$13.04	$12.62	$12.69	$12.69	562,845
2019-09-19	$13.14	$13.37	$12.86	$12.89	$12.89	642,818
2019-09-18	$13.22	$13.36	$12.96	$13.10	$13.10	612,492
2019-09-17	$13.41	$13.53	$12.89	$13.26	$13.26	445,232
2019-09-16	$13.70	$13.79	$13.45	$13.53	$13.53	334,613
2019-09-13	$13.98	$14.16	$13.62	$13.71	$13.71	568,402
2019-09-12	$13.91	$14.11	$13.69	$13.95	$13.95	720,989
2019-09-11	$13.69	$14.03	$13.40	$13.95	$13.95	820,750
2019-09-10	$13.34	$13.88	$13.32	$13.65	$13.65	796,143
2019-09-09	$13.22	$13.40	$12.94	$13.35	$13.35	494,542
2019-09-06	$12.78	$13.29	$12.62	$13.15	$13.15	535,526
2019-09-05	$12.44	$12.91	$12.37	$12.81	$12.81	592,143
2019-09-04	$12.88	$12.94	$12.26	$12.31	$12.31	582,132
2019-09-03	$12.83	$12.86	$12.50	$12.70	$12.70	601,815
2019-08-30	$12.80	$12.96	$12.69	$12.87	$12.87	581,863
2019-08-29	$12.50	$12.87	$12.50	$12.74	$12.74	699,802
2019-08-28	$12.03	$12.61	$11.96	$12.37	$12.37	638,324
2019-08-27	$12.09	$12.43	$11.72	$12.05	$12.05	660,736
2019-08-26	$11.89	$12.11	$11.62	$11.92	$11.92	680,975
2019-08-23	$12.62	$12.82	$11.80	$11.85	$11.85	987,473
2019-08-22	$11.33	$13.06	$11.33	$12.76	$12.76	1,608,327
2019-08-21	$11.39	$11.43	$11.03	$11.17	$11.17	873,576
2019-08-20	$11.41	$11.83	$11.31	$11.32	$11.32	575,016
2019-08-19	$11.06	$11.56	$11.06	$11.49	$11.49	1,354,848
2019-08-16	$11.27	$11.52	$10.92	$10.98	$10.98	1,063,944
2019-08-15	$11.37	$11.48	$10.83	$10.92	$10.92	648,325
2019-08-14	$11.85	$11.98	$11.27	$11.38	$11.38	906,917
2019-08-13	$12.03	$12.42	$12.03	$12.10	$12.10	463,065
2019-08-12	$12.90	$12.97	$11.98	$12.03	$12.03	555,943
2019-08-09	$12.85	$13.22	$12.85	$12.90	$12.90	755,490
2019-08-08	$12.86	$13.08	$12.75	$12.83	$12.83	584,239
2019-08-07	$12.57	$13.15	$12.37	$12.78	$12.78	745,655
2019-08-06	$13.15	$13.48	$12.76	$12.78	$12.78	1,006,932
2019-08-05	$12.95	$13.43	$12.77	$13.09	$13.09	732,923
2019-08-02	$15.00	$15.00	$12.60	$13.20	$13.20	1,796,332
2019-08-01	$14.94	$14.99	$14.16	$14.21	$14.21	1,101,221
2019-07-31	$15.21	$15.59	$14.98	$15.02	$15.02	661,909
2019-07-30	$16.04	$16.16	$15.18	$15.25	$15.25	552,663
2019-07-29	$15.72	$16.17	$15.31	$16.15	$16.15	818,289
2019-07-26	$15.34	$15.93	$15.34	$15.67	$15.67	588,825
2019-07-25	$15.79	$15.90	$15.25	$15.26	$15.26	635,337
2019-07-24	$15.78	$15.88	$15.37	$15.64	$15.64	874,307
2019-07-23	$16.54	$16.65	$15.76	$15.80	$15.80	1,405,438
2019-07-22	$17.79	$17.90	$16.49	$16.54	$16.54	977,323
2019-07-19	$18.08	$18.22	$17.68	$17.71	$17.71	607,961
2019-07-18	$18.55	$18.72	$17.63	$18.19	$18.19	883,838
2019-07-17	$18.47	$19.58	$18.14	$18.63	$18.63	1,832,138
2019-07-16	$17.48	$18.64	$17.26	$18.40	$18.40	1,019,972
2019-07-15	$17.80	$17.90	$17.31	$17.45	$17.45	1,487,946
2019-07-12	$17.76	$18.15	$17.63	$17.90	$17.90	471,168
2019-07-11	$17.77	$17.94	$17.50	$17.71	$17.71	599,361
2019-07-10	$18.21	$18.49	$17.70	$17.73	$17.73	546,210
2019-07-09	$17.98	$18.41	$17.90	$18.01	$18.01	422,906
2019-07-08	$18.61	$18.94	$18.04	$18.08	$18.08	386,736
2019-07-05	$18.15	$18.65	$18.05	$18.58	$18.58	792,483
2019-07-03	$17.87	$18.34	$17.77	$18.30	$18.30	245,230
2019-07-02	$18.42	$18.61	$17.74	$17.85	$17.85	391,272
2019-07-01	$18.34	$18.46	$17.95	$18.38	$18.38	499,910
2019-06-28	$18.17	$18.45	$17.94	$17.97	$17.97	1,519,973
2019-06-27	$17.87	$18.35	$17.76	$18.10	$18.10	908,861
2019-06-26	$18.83	$19.21	$17.89	$17.91	$17.91	454,395
2019-06-25	$19.09	$19.15	$18.68	$18.83	$18.83	325,794
2019-06-24	$19.98	$19.98	$19.13	$19.16	$19.16	365,314
2019-06-21	$20.01	$20.06	$19.48	$19.72	$19.72	649,140
2019-06-20	$20.40	$20.56	$20.09	$20.17	$20.17	477,195
2019-06-19	$19.75	$20.19	$19.60	$20.13	$20.13	438,556
2019-06-18	$19.20	$19.91	$19.09	$19.79	$19.79	515,053
2019-06-17	$18.97	$19.25	$18.81	$19.02	$19.02	352,343
2019-06-14	$18.51	$19.06	$18.28	$19.00	$19.00	313,972
2019-06-13	$18.73	$19.25	$18.57	$18.60	$18.60	425,801
2019-06-12	$18.62	$18.94	$18.11	$18.61	$18.61	461,376
2019-06-11	$18.00	$18.81	$17.90	$18.75	$18.75	1,003,505
2019-06-10	$17.30	$17.81	$17.28	$17.49	$17.49	1,019,300
2019-06-07	$17.48	$17.55	$17.14	$17.27	$17.27	984,097
2019-06-06	$17.93	$18.23	$17.32	$17.43	$17.43	714,142
2019-06-05	$18.86	$19.04	$17.84	$17.88	$17.88	715,224
2019-06-04	$18.63	$18.87	$18.47	$18.75	$18.75	336,927
2019-06-03	$18.73	$18.95	$18.21	$18.44	$18.44	776,694
2019-05-31	$19.42	$19.52	$18.88	$18.90	$18.90	911,124
2019-05-30	$20.22	$20.37	$19.58	$19.62	$19.62	357,912
2019-05-29	$20.33	$20.78	$20.20	$20.25	$20.25	287,043
2019-05-28	$20.87	$20.96	$20.43	$20.44	$20.44	284,044
2019-05-24	$20.85	$21.05	$20.57	$20.80	$20.80	226,010
2019-05-23	$21.44	$21.66	$20.65	$20.70	$20.70	309,627
2019-05-22	$21.39	$21.94	$21.17	$21.77	$21.77	393,848
2019-05-21	$21.28	$21.76	$21.01	$21.46	$21.46	346,634
2019-05-20	$21.09	$21.52	$20.96	$21.23	$21.23	282,061
2019-05-17	$21.45	$21.97	$21.16	$21.18	$21.18	302,511
2019-05-16	$21.70	$22.07	$21.37	$21.64	$21.64	381,851
2019-05-15	$21.42	$21.87	$21.08	$21.81	$21.81	538,164
2019-05-14	$21.76	$21.93	$21.57	$21.66	$21.66	356,486
2019-05-13	$20.87	$21.75	$20.74	$21.67	$21.67	617,700
2019-05-10	$20.30	$21.32	$20.02	$21.26	$21.26	899,551
2019-05-09	$21.43	$22.17	$20.21	$20.34	$20.34	986,704
2019-05-08	$22.80	$22.80	$22.12	$22.23	$22.23	646,615
2019-05-07	$23.09	$23.31	$22.36	$22.60	$22.60	358,490
2019-05-06	$23.01	$23.26	$22.53	$23.17	$23.17	523,235
2019-05-03	$22.44	$23.38	$22.44	$23.28	$23.28	402,908
2019-05-02	$22.70	$22.79	$22.23	$22.34	$22.34	313,221
2019-05-01	$22.81	$23.03	$22.39	$22.68	$22.68	305,759
2019-04-30	$23.18	$23.48	$22.71	$22.74	$22.74	370,720
2019-04-29	$23.70	$23.70	$23.02	$23.14	$23.14	535,098
2019-04-26	$23.80	$24.06	$23.64	$23.70	$23.70	289,251
2019-04-25	$23.49	$24.13	$23.23	$23.81	$23.81	294,098
2019-04-24	$23.98	$24.23	$23.23	$23.61	$23.61	564,174
2019-04-23	$24.34	$24.52	$23.65	$24.08	$24.08	552,308
2019-04-22	$23.52	$24.23	$23.30	$24.16	$24.16	459,578
2019-04-18	$23.67	$23.67	$23.01	$23.44	$23.44	534,492
2019-04-17	$24.67	$24.95	$23.59	$23.65	$23.65	651,361
2019-04-16	$25.00	$25.03	$24.38	$24.57	$24.57	455,480
2019-04-15	$25.41	$25.52	$24.58	$24.79	$24.79	295,833
2019-04-12	$25.48	$25.49	$25.00	$25.31	$25.31	459,687
2019-04-11	$25.80	$25.80	$25.20	$25.26	$25.26	301,811
2019-04-10	$25.37	$25.98	$25.37	$25.72	$25.72	507,453
2019-04-09	$24.98	$25.96	$24.98	$25.59	$25.59	872,139
2019-04-08	$25.07	$25.25	$24.59	$24.94	$24.94	475,435
2019-04-05	$24.41	$25.48	$24.41	$25.26	$25.26	1,036,416
2019-04-04	$22.63	$24.58	$21.91	$24.35	$24.35	1,784,638
2019-04-03	$22.88	$22.99	$22.40	$22.51	$22.51	405,820
2019-04-02	$23.37	$23.37	$22.55	$22.66	$22.66	502,642
2019-04-01	$23.31	$23.44	$22.83	$23.41	$23.41	333,803
2019-03-29	$23.49	$23.70	$22.95	$23.28	$23.28	575,567
2019-03-28	$23.87	$23.97	$23.13	$23.38	$23.38	1,506,794
2019-03-27	$23.60	$24.16	$23.25	$23.97	$23.97	1,196,797
2019-03-26	$22.97	$23.55	$22.87	$23.53	$23.53	947,460
2019-03-25	$22.00	$23.12	$21.96	$22.75	$22.75	552,685
2019-03-22	$21.97	$22.64	$21.97	$22.02	$22.02	673,722
2019-03-21	$20.79	$22.15	$20.79	$22.15	$22.15	877,314
2019-03-20	$20.99	$21.27	$20.56	$20.80	$20.80	553,747
2019-03-19	$21.19	$21.20	$20.80	$21.00	$21.00	736,692
2019-03-18	$21.78	$21.91	$20.96	$21.16	$21.16	565,616
2019-03-15	$21.61	$21.93	$21.10	$21.78	$21.78	628,691
2019-03-14	$21.30	$21.71	$20.99	$21.49	$21.49	425,452
2019-03-13	$21.09	$21.53	$21.09	$21.28	$21.28	433,709
2019-03-12	$21.25	$21.44	$20.82	$21.08	$21.08	632,185
2019-03-11	$20.41	$21.23	$20.40	$21.16	$21.16	537,744
2019-03-08	$20.93	$21.00	$20.16	$20.40	$20.40	455,306
2019-03-07	$20.39	$21.14	$20.11	$21.12	$21.12	750,160
2019-03-06	$21.25	$21.40	$20.22	$20.42	$20.42	1,136,338
2019-03-05	$21.74	$22.07	$21.12	$21.28	$21.28	718,458
2019-03-04	$21.06	$21.80	$20.85	$21.70	$21.70	1,050,851
2019-03-01	$22.34	$22.40	$20.11	$20.91	$20.91	1,799,087
2019-02-28	$21.69	$23.67	$21.10	$22.37	$22.37	3,585,629
2019-02-27	$21.88	$22.29	$21.30	$21.49	$21.49	1,579,316
2019-02-26	$23.56	$23.70	$21.87	$21.90	$21.90	968,210
2019-02-25	$25.10	$25.10	$23.39	$23.48	$23.48	645,915
2019-02-22	$25.02	$25.61	$24.48	$25.02	$25.02	835,128
2019-02-21	$25.99	$25.99	$24.71	$24.82	$24.82	367,110
2019-02-20	$25.30	$26.07	$24.75	$26.05	$26.05	478,199
2019-02-19	$25.53	$25.71	$24.72	$25.15	$25.15	277,743
2019-02-15	$24.81	$25.67	$24.74	$25.53	$25.53	417,053
2019-02-14	$24.23	$24.87	$24.03	$24.79	$24.79	171,428
2019-02-13	$24.80	$24.99	$24.19	$24.26	$24.26	186,581
2019-02-12	$24.52	$24.81	$24.00	$24.76	$24.76	163,981
2019-02-11	$24.62	$24.74	$24.15	$24.31	$24.31	238,410
2019-02-08	$24.18	$24.62	$24.09	$24.55	$24.55	170,342
2019-02-07	$23.93	$24.32	$23.58	$24.32	$24.32	173,778
2019-02-06	$23.92	$24.03	$23.38	$24.01	$24.01	160,767
2019-02-05	$24.20	$24.25	$23.80	$23.87	$23.87	171,691
2019-02-04	$24.52	$24.56	$23.88	$24.17	$24.17	311,411
2019-02-01	$24.11	$24.78	$23.94	$24.42	$24.42	273,589
2019-01-31	$23.45	$24.22	$23.41	$24.12	$24.12	284,825
2019-01-30	$22.68	$23.41	$22.20	$23.40	$23.40	285,346
2019-01-29	$23.19	$23.22	$22.40	$22.45	$22.45	222,584
2019-01-28	$23.24	$23.45	$22.85	$23.18	$23.18	250,801
2019-01-25	$22.89	$23.88	$22.89	$23.39	$23.39	280,564
2019-01-24	$22.18	$23.04	$22.03	$22.79	$22.79	200,467
2019-01-23	$22.27	$22.52	$21.85	$22.16	$22.16	169,666
2019-01-22	$22.95	$23.10	$22.11	$22.16	$22.16	211,685
2019-01-18	$22.85	$23.30	$22.81	$23.08	$23.08	385,955
2019-01-17	$22.50	$22.84	$22.50	$22.80	$22.80	123,281
2019-01-16	$22.35	$22.79	$22.35	$22.55	$22.55	170,312
2019-01-15	$22.23	$22.49	$21.94	$22.39	$22.39	187,486
2019-01-14	$22.19	$22.56	$21.65	$22.18	$22.18	191,942
2019-01-11	$22.32	$22.51	$22.17	$22.28	$22.28	189,199
2019-01-10	$22.56	$22.56	$22.01	$22.31	$22.31	189,059
2019-01-09	$22.84	$22.92	$22.29	$22.67	$22.67	387,602
2019-01-08	$22.66	$23.20	$22.39	$22.60	$22.60	552,762
2019-01-07	$21.62	$22.54	$21.44	$22.45	$22.45	389,970
2019-01-04	$20.71	$21.73	$20.50	$21.63	$21.63	303,098
2019-01-03	$20.58	$21.20	$19.96	$20.44	$20.44	414,899
2019-01-02	$20.32	$20.89	$20.04	$20.65	$20.65	511,502
2018-12-31	$19.96	$20.58	$19.90	$20.57	$20.57	522,551
2018-12-28	$19.26	$20.01	$18.96	$19.96	$19.96	471,830
2018-12-27	$19.40	$19.67	$18.70	$19.18	$19.18	273,819
2018-12-26	$18.86	$19.67	$18.60	$19.66	$19.66	694,254
2018-12-24	$19.04	$19.41	$18.50	$18.81	$18.81	234,771
2018-12-21	$19.77	$19.99	$18.88	$19.12	$19.12	515,058
2018-12-20	$20.34	$20.68	$19.55	$19.76	$19.76	571,217
2018-12-19	$20.35	$21.06	$20.20	$20.34	$20.34	585,308
2018-12-18	$20.77	$21.38	$20.22	$20.62	$20.62	521,041
2018-12-17	$21.28	$22.35	$20.19	$20.67	$20.67	660,518
2018-12-14	$21.73	$22.54	$21.22	$21.25	$21.25	832,923
2018-12-13	$23.21	$23.52	$21.95	$21.99	$21.99	628,449
2018-12-12	$23.48	$23.49	$23.01	$23.24	$23.24	227,778
2018-12-11	$23.45	$24.10	$22.54	$23.37	$23.37	735,591
2018-12-10	$23.47	$24.35	$22.47	$23.09	$23.09	683,080
2018-12-07	$24.50	$24.76	$23.51	$23.53	$23.53	449,654
2018-12-06	$23.91	$24.70	$23.91	$24.45	$24.45	377,594
2018-12-04	$26.22	$26.27	$24.21	$24.29	$24.29	483,710
2018-12-03	$25.37	$26.67	$25.07	$26.22	$26.22	838,892
2018-11-30	$25.15	$25.69	$24.56	$25.04	$25.04	913,413
2018-11-29	$25.17	$25.50	$24.68	$25.23	$25.23	211,472
2018-11-28	$25.29	$25.38	$24.48	$25.17	$25.17	250,663
2018-11-27	$25.21	$25.52	$24.51	$25.10	$25.10	443,649
2018-11-26	$25.10	$25.60	$24.85	$25.41	$25.41	717,155
2018-11-23	$24.54	$25.16	$24.51	$24.93	$24.93	131,561
2018-11-21	$24.50	$25.15	$24.47	$24.82	$24.82	266,398
2018-11-20	$23.58	$25.21	$23.53	$24.38	$24.38	925,477
2018-11-19	$24.56	$24.66	$23.44	$23.73	$23.73	706,770
2018-11-16	$24.38	$24.67	$24.12	$24.30	$24.30	665,087
2018-11-15	$24.51	$25.08	$24.10	$24.76	$24.76	1,308,859
2018-11-14	$26.12	$26.18	$24.44	$24.51	$24.51	795,234
2018-11-13	$25.26	$26.03	$24.64	$25.85	$25.85	1,056,637
2018-11-12	$25.02	$25.58	$24.27	$24.84	$24.84	690,029
2018-11-09	$24.64	$25.20	$23.69	$25.02	$25.02	1,096,818
2018-11-08	$25.19	$25.45	$24.75	$24.89	$24.89	985,121
2018-11-07	$24.43	$25.12	$24.16	$24.89	$24.89	1,035,487
2018-11-06	$24.74	$25.16	$23.90	$24.42	$24.42	976,261
2018-11-05	$24.88	$25.71	$24.41	$24.65	$24.65	1,105,761
2018-11-02	$29.86	$29.86	$24.31	$24.89	$24.89	2,502,827
2018-11-01	$31.68	$31.75	$30.03	$30.17	$30.17	975,835
2018-10-31	$31.51	$32.27	$30.89	$31.33	$31.33	592,653
2018-10-30	$30.19	$31.60	$29.81	$31.12	$31.12	410,121
2018-10-29	$30.54	$31.29	$29.69	$30.25	$30.25	428,444
2018-10-26	$30.70	$30.70	$29.58	$30.14	$30.14	511,102
2018-10-25	$31.41	$31.78	$31.04	$31.22	$31.22	578,134
2018-10-24	$32.38	$32.81	$31.17	$31.26	$31.26	338,955
2018-10-23	$32.28	$32.88	$31.87	$32.38	$32.38	272,493
2018-10-22	$32.88	$33.22	$32.40	$32.80	$32.80	280,223
2018-10-19	$33.28	$33.78	$32.63	$32.75	$32.75	515,916
2018-10-18	$33.71	$33.71	$32.33	$33.18	$33.18	272,461
2018-10-17	$33.41	$33.79	$33.25	$33.72	$33.72	396,931
2018-10-16	$31.62	$33.50	$31.15	$33.40	$33.40	482,977
2018-10-15	$30.55	$32.10	$30.13	$31.53	$31.53	454,073
2018-10-12	$30.66	$30.80	$30.16	$30.56	$30.56	495,235
2018-10-11	$30.87	$31.22	$29.81	$30.02	$30.02	654,500
2018-10-10	$32.55	$33.37	$31.21	$31.27	$31.27	1,072,256
2018-10-09	$33.49	$34.59	$32.45	$32.50	$32.50	722,364
2018-10-08	$32.72	$33.79	$32.47	$33.59	$33.59	588,804
2018-10-05	$33.27	$34.51	$33.14	$33.88	$33.88	545,209
2018-10-04	$33.33	$34.04	$32.46	$33.30	$33.30	531,653
2018-10-03	$32.60	$33.94	$32.31	$33.54	$33.54	2,240,678
2018-10-02	$33.29	$33.63	$32.19	$32.55	$32.55	1,616,664
2018-10-01	$35.27	$35.67	$33.97	$34.26	$34.26	469,137
2018-09-28	$33.78	$35.15	$33.66	$34.90	$34.90	460,784
2018-09-27	$32.98	$34.30	$32.96	$34.15	$34.15	617,760
2018-09-26	$33.17	$33.50	$32.52	$32.93	$32.93	356,011
2018-09-25	$32.29	$33.47	$31.84	$33.11	$33.11	385,394
2018-09-24	$32.42	$33.00	$31.85	$32.24	$32.24	296,369
2018-09-21	$32.52	$33.72	$32.36	$32.42	$32.42	433,802
2018-09-20	$32.75	$32.85	$32.12	$32.47	$32.47	247,324
2018-09-19	$34.55	$34.72	$32.58	$32.71	$32.71	396,492
2018-09-18	$34.14	$35.06	$34.01	$34.84	$34.84	284,765
2018-09-17	$34.55	$34.65	$32.98	$33.99	$33.99	541,967
2018-09-14	$34.39	$35.98	$33.98	$34.58	$34.58	901,505
2018-09-13	$33.53	$34.57	$33.11	$34.38	$34.38	262,871
2018-09-12	$33.28	$33.49	$32.65	$33.29	$33.29	249,502
2018-09-11	$33.16	$33.87	$32.91	$33.35	$33.35	253,550
2018-09-10	$33.22	$33.69	$33.08	$33.37	$33.37	252,416
2018-09-07	$32.68	$33.94	$32.67	$32.93	$32.93	366,423
2018-09-06	$32.27	$32.49	$31.97	$32.03	$32.03	227,802
2018-09-05	$33.42	$33.88	$30.70	$32.16	$32.16	485,100
2018-09-04	$33.16	$34.01	$33.16	$33.38	$33.38	445,564
2018-08-31	$32.33	$33.27	$32.32	$33.08	$33.08	218,567
2018-08-30	$32.40	$32.96	$31.85	$32.36	$32.36	357,283
2018-08-29	$32.07	$32.51	$31.68	$32.31	$32.31	225,765
2018-08-28	$31.86	$32.17	$31.63	$32.07	$32.07	187,982
2018-08-27	$31.45	$32.02	$31.40	$31.81	$31.81	164,736
2018-08-24	$31.23	$31.80	$30.82	$31.77	$31.77	191,228
2018-08-23	$31.56	$31.61	$30.97	$31.23	$31.23	157,406
2018-08-22	$32.42	$32.49	$31.35	$31.46	$31.46	310,434
2018-08-21	$31.53	$32.81	$31.35	$32.48	$32.48	400,349
2018-08-20	$31.48	$31.59	$30.76	$31.35	$31.35	275,130
2018-08-17	$31.05	$31.16	$29.97	$31.02	$31.02	346,579
2018-08-16	$30.97	$31.37	$30.67	$31.15	$31.15	374,947
2018-08-15	$31.55	$31.62	$30.53	$30.73	$30.73	405,893
2018-08-14	$31.08	$31.79	$30.72	$31.62	$31.62	388,045
2018-08-13	$30.59	$31.14	$30.29	$30.99	$30.99	438,335
2018-08-10	$30.17	$31.26	$30.17	$30.43	$30.43	429,580
2018-08-09	$29.59	$30.87	$29.37	$30.24	$30.24	463,881
2018-08-08	$31.23	$31.23	$29.65	$29.70	$29.70	580,966
2018-08-07	$31.17	$31.53	$30.50	$31.26	$31.26	827,324
2018-08-06	$29.37	$32.18	$29.22	$31.15	$31.15	1,396,709
2018-08-03	$32.75	$33.20	$27.49	$29.22	$29.22	2,825,563
2018-08-02	$26.75	$32.99	$26.00	$32.86	$32.86	5,368,957
2018-08-01	$22.83	$23.26	$22.15	$23.22	$23.22	435,941
2018-07-31	$22.48	$23.15	$22.46	$23.11	$23.11	315,526
2018-07-30	$22.49	$22.64	$22.16	$22.35	$22.35	260,003
2018-07-27	$22.81	$23.09	$22.25	$22.54	$22.54	342,553
2018-07-26	$22.38	$23.02	$22.38	$22.81	$22.81	247,920
2018-07-25	$22.11	$22.82	$22.11	$22.38	$22.38	496,123
2018-07-24	$22.04	$22.27	$21.79	$22.20	$22.20	367,881
2018-07-23	$21.85	$22.07	$21.46	$21.95	$21.95	371,062
2018-07-20	$22.71	$22.79	$21.92	$21.93	$21.93	218,740
2018-07-19	$22.55	$23.00	$22.44	$22.72	$22.72	314,771
2018-07-18	$23.03	$23.48	$22.43	$22.56	$22.56	251,600
2018-07-17	$22.21	$23.22	$22.18	$22.96	$22.96	410,722
2018-07-16	$23.30	$23.30	$22.29	$22.50	$22.50	524,299
2018-07-13	$23.46	$24.00	$23.22	$23.27	$23.27	284,853
2018-07-12	$23.34	$24.37	$23.16	$23.98	$23.98	346,056
2018-07-11	$24.00	$24.13	$23.03	$23.29	$23.29	321,931
2018-07-10	$24.59	$24.59	$23.67	$24.03	$24.03	175,574
2018-07-09	$24.29	$24.56	$24.10	$24.51	$24.51	356,585
2018-07-06	$23.90	$24.15	$23.74	$24.14	$24.14	190,438
2018-07-05	$23.34	$23.95	$23.12	$23.94	$23.94	266,636
2018-07-03	$23.17	$23.51	$22.88	$23.25	$23.25	141,569
2018-07-02	$22.45	$23.02	$22.25	$23.00	$23.00	244,380
2018-06-29	$22.24	$22.66	$21.90	$22.59	$22.59	417,326
2018-06-28	$22.11	$22.22	$21.85	$22.21	$22.21	351,256
2018-06-27	$22.38	$22.47	$21.97	$22.00	$22.00	343,590
2018-06-26	$22.21	$22.57	$21.99	$22.30	$22.30	290,716
2018-06-25	$22.68	$22.68	$22.09	$22.22	$22.22	412,537
2018-06-22	$23.72	$23.72	$22.61	$22.73	$22.73	881,430
2018-06-21	$23.61	$23.84	$23.50	$23.68	$23.68	323,813
2018-06-20	$23.57	$23.71	$23.28	$23.65	$23.65	232,774
2018-06-19	$24.23	$24.35	$23.38	$23.55	$23.55	544,497
2018-06-18	$24.45	$24.50	$23.97	$24.40	$24.40	492,297
2018-06-15	$24.12	$24.72	$24.12	$24.45	$24.45	1,035,163
2018-06-14	$24.11	$24.34	$23.89	$24.21	$24.21	413,103
2018-06-13	$23.46	$24.28	$23.20	$24.05	$24.05	491,290
2018-06-12	$23.67	$23.93	$23.36	$23.48	$23.48	396,951
2018-06-11	$23.25	$23.78	$23.20	$23.57	$23.57	318,130
2018-06-08	$22.83	$23.48	$22.83	$23.23	$23.23	384,288
2018-06-07	$22.93	$23.01	$22.46	$22.82	$22.82	399,027
2018-06-06	$23.02	$23.15	$22.71	$22.90	$22.90	342,284
2018-06-05	$22.55	$23.32	$22.55	$23.09	$23.09	499,253
2018-06-04	$22.10	$22.51	$22.10	$22.50	$22.50	317,680
2018-06-01	$21.74	$22.04	$21.46	$22.01	$22.01	348,706
2018-05-31	$22.05	$22.29	$21.50	$21.51	$21.51	1,099,330
2018-05-30	$22.00	$22.53	$21.72	$21.99	$21.99	608,630
2018-05-29	$20.78	$22.06	$20.78	$22.01	$22.01	576,239
2018-05-25	$20.48	$20.94	$20.41	$20.86	$20.86	402,354
2018-05-24	$20.19	$20.60	$20.07	$20.54	$20.54	391,289
2018-05-23	$20.08	$20.86	$20.02	$20.24	$20.24	429,277
2018-05-22	$21.55	$21.59	$20.06	$20.06	$20.06	421,389
2018-05-21	$21.23	$21.75	$21.05	$21.51	$21.51	450,446
2018-05-18	$20.80	$21.23	$20.54	$21.12	$21.12	352,207
2018-05-17	$20.45	$20.94	$20.32	$20.75	$20.75	329,411
2018-05-16	$20.32	$20.44	$20.24	$20.42	$20.42	298,857
2018-05-15	$20.43	$20.60	$20.06	$20.36	$20.36	352,866
2018-05-14	$21.02	$21.18	$20.42	$20.44	$20.44	317,211
2018-05-11	$20.44	$21.04	$20.42	$20.92	$20.92	523,479
2018-05-10	$21.13	$21.26	$20.24	$20.37	$20.37	763,182
2018-05-09	$21.49	$21.51	$20.82	$21.01	$21.01	311,887
2018-05-08	$20.82	$21.40	$20.32	$21.38	$21.38	1,042,638
2018-05-07	$22.92	$23.05	$20.74	$20.82	$20.82	1,003,936
2018-05-04	$23.47	$23.95	$21.04	$22.96	$22.96	1,320,836
2018-05-03	$23.41	$23.68	$21.97	$22.39	$22.39	751,544
2018-05-02	$22.95	$23.78	$22.95	$23.48	$23.48	354,873
2018-05-01	$23.45	$23.45	$22.54	$22.97	$22.97	362,229
2018-04-30	$22.74	$23.79	$22.74	$23.46	$23.46	466,608
2018-04-27	$23.14	$23.17	$22.23	$22.62	$22.62	391,957
2018-04-26	$23.36	$23.36	$22.98	$23.11	$23.11	217,110
2018-04-25	$23.26	$23.71	$22.95	$23.23	$23.23	311,210
2018-04-24	$24.19	$24.20	$23.00	$23.30	$23.30	380,352
2018-04-23	$24.27	$24.50	$23.89	$24.14	$24.14	201,852
2018-04-20	$24.54	$24.65	$24.15	$24.24	$24.24	283,964
2018-04-19	$25.25	$25.25	$24.58	$24.60	$24.60	238,216
2018-04-18	$25.31	$25.70	$25.27	$25.44	$25.44	172,890
2018-04-17	$25.09	$25.44	$24.77	$25.31	$25.31	293,378
2018-04-16	$24.51	$25.12	$24.47	$24.94	$24.94	272,014
2018-04-13	$25.10	$25.14	$24.22	$24.41	$24.41	251,625
2018-04-12	$24.66	$25.13	$24.47	$25.04	$25.04	328,573
2018-04-11	$25.00	$25.03	$24.23	$24.58	$24.58	312,773
2018-04-10	$24.67	$25.19	$23.84	$24.93	$24.93	716,033
2018-04-09	$25.17	$25.22	$24.33	$24.49	$24.49	396,788
2018-04-06	$24.74	$25.47	$24.74	$25.13	$25.13	664,570
2018-04-05	$24.43	$24.84	$24.18	$24.81	$24.81	227,307
2018-04-04	$23.62	$24.38	$23.38	$24.26	$24.26	260,824
2018-04-03	$24.31	$24.64	$23.78	$23.99	$23.99	271,600
2018-04-02	$24.70	$24.71	$23.89	$24.16	$24.16	284,975
2018-03-29	$24.50	$25.28	$24.17	$24.77	$24.77	408,423
2018-03-28	$25.15	$25.31	$24.39	$24.39	$24.39	288,808
2018-03-27	$25.89	$25.94	$24.99	$25.16	$25.16	274,537
2018-03-26	$25.37	$25.89	$25.08	$25.77	$25.77	261,097
2018-03-23	$25.80	$26.06	$25.15	$25.16	$25.16	245,061
2018-03-22	$26.08	$26.39	$25.80	$25.82	$25.82	165,496
2018-03-21	$26.65	$27.45	$26.07	$26.22	$26.22	199,298
2018-03-20	$26.41	$26.85	$26.38	$26.65	$26.65	169,300
2018-03-19	$26.36	$26.75	$25.79	$26.47	$26.47	361,031
2018-03-16	$27.43	$27.69	$26.83	$26.84	$26.84	500,722
2018-03-15	$27.72	$27.88	$27.37	$27.49	$27.49	322,918
2018-03-14	$27.27	$27.98	$27.23	$27.75	$27.75	350,386
2018-03-13	$27.35	$27.53	$26.82	$27.28	$27.28	325,353
2018-03-12	$27.74	$27.91	$27.20	$27.33	$27.33	333,366
2018-03-09	$28.21	$28.34	$27.58	$27.64	$27.64	284,218
2018-03-08	$27.56	$28.33	$27.27	$28.14	$28.14	463,846
2018-03-07	$26.91	$27.63	$26.37	$27.46	$27.46	519,504
2018-03-06	$26.01	$26.95	$25.89	$26.81	$26.81	597,683
2018-03-05	$25.88	$26.36	$25.76	$26.01	$26.01	491,735
2018-03-02	$25.90	$26.27	$25.70	$25.97	$25.97	463,541
2018-03-01	$26.46	$26.46	$25.79	$26.06	$26.06	561,499
2018-02-28	$25.51	$27.84	$25.00	$26.47	$26.47	1,021,766
2018-02-27	$26.20	$26.68	$25.75	$26.29	$26.29	627,039
2018-02-26	$26.16	$26.46	$25.92	$26.14	$26.14	375,122
2018-02-23	$25.52	$26.24	$25.33	$26.05	$26.05	309,533
2018-02-22	$25.90	$26.17	$25.52	$25.52	$25.52	377,539
2018-02-21	$26.51	$26.93	$25.08	$25.90	$25.90	567,834
2018-02-20	$25.55	$26.55	$25.05	$26.46	$26.46	675,404
2018-02-16	$24.32	$25.73	$24.32	$25.55	$25.55	570,922
2018-02-15	$23.58	$24.46	$23.01	$24.44	$24.44	355,634
2018-02-14	$23.00	$23.49	$22.76	$23.42	$23.42	261,735
2018-02-13	$23.12	$23.28	$22.78	$23.20	$23.20	227,518
2018-02-12	$23.37	$23.59	$23.06	$23.18	$23.18	261,517
2018-02-09	$22.79	$23.35	$22.67	$23.31	$23.31	440,248
2018-02-08	$23.25	$23.25	$22.34	$22.64	$22.64	462,021
2018-02-07	$22.69	$23.33	$22.47	$23.20	$23.20	281,178
2018-02-06	$23.12	$23.78	$22.40	$22.71	$22.71	605,935
2018-02-05	$23.77	$24.13	$23.44	$23.60	$23.60	367,028
2018-02-02	$23.85	$24.17	$23.61	$24.09	$24.09	319,419
2018-02-01	$24.04	$24.13	$23.60	$24.11	$24.11	287,819
2018-01-31	$23.66	$24.36	$23.48	$24.25	$24.25	353,775
2018-01-30	$23.28	$23.61	$23.06	$23.58	$23.58	239,049
2018-01-29	$23.65	$23.65	$23.14	$23.47	$23.47	254,523
2018-01-26	$23.35	$23.95	$22.95	$23.71	$23.71	245,570
2018-01-25	$23.41	$23.60	$23.06	$23.22	$23.22	268,762
2018-01-24	$23.40	$23.71	$23.07	$23.26	$23.26	355,060
2018-01-23	$23.09	$23.35	$22.63	$23.31	$23.31	497,105
2018-01-22	$22.88	$23.23	$22.62	$23.04	$23.04	478,840
2018-01-19	$22.65	$22.88	$22.34	$22.88	$22.88	326,656
2018-01-18	$22.35	$23.95	$22.34	$22.65	$22.65	713,711
2018-01-17	$21.89	$22.27	$21.21	$22.20	$22.20	698,838
2018-01-16	$22.33	$22.33	$21.31	$21.49	$21.49	412,919
2018-01-12	$21.49	$22.38	$21.43	$22.32	$22.32	800,483
2018-01-11	$22.61	$22.85	$21.22	$21.31	$21.31	872,487
2018-01-10	$23.09	$23.09	$22.30	$22.66	$22.66	271,144
2018-01-09	$23.50	$23.60	$23.12	$23.13	$23.13	250,936
2018-01-08	$23.00	$23.75	$22.86	$23.57	$23.57	258,453
2018-01-05	$23.04	$23.27	$22.64	$22.94	$22.94	256,823
2018-01-04	$22.55	$23.30	$22.55	$23.06	$23.06	418,490
2018-01-03	$22.74	$22.82	$21.97	$22.39	$22.39	286,256
2018-01-02	$22.66	$22.82	$22.05	$22.61	$22.61	343,241
2017-12-29	$23.32	$23.36	$22.38	$22.50	$22.50	266,515
2017-12-28	$23.05	$23.48	$22.91	$23.32	$23.32	332,644
2017-12-27	$23.21	$23.47	$22.92	$23.05	$23.05	163,842
2017-12-26	$23.00	$23.29	$22.96	$23.14	$23.14	147,408
2017-12-22	$23.37	$23.37	$23.07	$23.13	$23.13	157,272
2017-12-21	$23.47	$23.67	$23.10	$23.21	$23.21	198,850
2017-12-20	$23.73	$23.73	$23.40	$23.47	$23.47	147,430
2017-12-19	$23.65	$24.18	$23.57	$23.61	$23.61	207,462
2017-12-18	$23.18	$23.57	$22.92	$23.53	$23.53	337,108
2017-12-15	$22.96	$23.29	$22.68	$23.09	$23.09	439,446
2017-12-14	$22.73	$23.48	$22.60	$22.96	$22.96	306,184
2017-12-13	$22.50	$23.36	$22.50	$22.71	$22.71	350,065
2017-12-12	$22.69	$23.10	$22.47	$22.51	$22.51	288,186
2017-12-11	$22.53	$22.91	$22.25	$22.63	$22.63	401,952
2017-12-08	$23.12	$23.43	$22.54	$22.58	$22.58	304,854
2017-12-07	$22.61	$23.14	$22.38	$22.88	$22.88	218,065
2017-12-06	$22.90	$23.06	$22.33	$22.65	$22.65	346,833
2017-12-05	$23.18	$23.73	$22.89	$22.91	$22.91	470,564
2017-12-04	$24.44	$24.92	$23.16	$23.17	$23.17	347,086
2017-12-01	$24.72	$25.16	$23.66	$24.15	$24.15	320,019
2017-11-30	$24.44	$24.96	$24.21	$24.70	$24.70	370,318
2017-11-29	$25.25	$25.64	$24.35	$24.37	$24.37	330,147
2017-11-28	$25.32	$25.86	$24.71	$25.12	$25.12	276,092
2017-11-27	$25.05	$25.34	$24.89	$25.25	$25.25	97,786
2017-11-24	$25.23	$25.36	$24.87	$25.09	$25.09	140,274
2017-11-22	$25.26	$25.86	$25.13	$25.17	$25.17	353,986
2017-11-21	$24.87	$25.60	$24.82	$25.27	$25.27	439,795
2017-11-20	$23.85	$25.38	$23.75	$24.89	$24.89	683,519
2017-11-17	$23.82	$24.20	$23.47	$23.85	$23.85	636,824
2017-11-16	$22.28	$23.66	$22.20	$23.58	$23.58	772,441
2017-11-15	$21.40	$22.65	$21.16	$22.18	$22.18	1,199,882
2017-11-14	$21.63	$21.83	$21.19	$21.51	$21.51	478,729
2017-11-13	$22.23	$22.36	$20.93	$21.79	$21.79	603,006
2017-11-10	$21.96	$22.55	$21.89	$22.37	$22.37	717,957
2017-11-09	$21.99	$22.29	$21.79	$21.91	$21.91	419,442
2017-11-08	$22.78	$22.98	$21.91	$22.21	$22.21	504,426
2017-11-07	$23.31	$23.52	$22.70	$22.88	$22.88	675,276
2017-11-06	$25.06	$25.16	$23.45	$23.49	$23.49	889,147
2017-11-03	$25.99	$25.99	$23.49	$25.10	$25.10	2,122,338
2017-11-02	$23.10	$23.18	$22.08	$22.11	$22.11	783,829
2017-11-01	$23.50	$23.61	$22.99	$23.17	$23.17	281,451
2017-10-31	$22.56	$23.49	$22.55	$23.38	$23.38	504,307
2017-10-30	$23.35	$23.35	$22.42	$22.45	$22.45	156,954
2017-10-27	$23.09	$23.38	$22.94	$23.22	$23.22	292,993
2017-10-26	$22.25	$23.09	$22.05	$23.08	$23.08	472,790
2017-10-25	$22.55	$22.55	$21.88	$22.13	$22.13	187,547
2017-10-24	$22.57	$22.84	$22.15	$22.56	$22.56	285,948
2017-10-23	$22.61	$22.83	$22.48	$22.58	$22.58	261,763
2017-10-20	$22.27	$22.91	$22.13	$22.65	$22.65	399,849
2017-10-19	$22.38	$22.71	$21.87	$22.34	$22.34	399,210
2017-10-18	$22.01	$22.90	$21.94	$22.50	$22.50	883,533
2017-10-17	$21.78	$22.01	$21.53	$21.93	$21.93	319,872
2017-10-16	$22.29	$22.29	$21.68	$21.74	$21.74	245,795
2017-10-13	$22.23	$22.58	$22.14	$22.17	$22.17	429,522
2017-10-12	$21.36	$22.20	$21.36	$22.12	$22.12	595,984
2017-10-11	$21.16	$21.36	$21.04	$21.28	$21.28	264,251
2017-10-10	$21.14	$21.25	$20.90	$21.01	$21.01	104,148
2017-10-09	$21.11	$21.37	$20.78	$21.08	$21.08	213,320
2017-10-06	$21.42	$21.44	$21.04	$21.10	$21.10	149,869
2017-10-05	$21.86	$21.92	$21.27	$21.42	$21.42	236,252
2017-10-04	$21.80	$22.14	$21.70	$21.80	$21.80	458,932
2017-10-03	$21.71	$21.80	$21.58	$21.73	$21.73	220,196
2017-10-02	$21.46	$21.73	$21.38	$21.60	$21.60	201,196
2017-09-29	$21.88	$21.95	$21.22	$21.37	$21.37	431,365
2017-09-28	$21.57	$21.91	$21.44	$21.90	$21.90	563,988
2017-09-27	$21.00	$21.79	$21.00	$21.67	$21.67	381,822
2017-09-26	$20.74	$21.20	$20.72	$20.96	$20.96	432,713
2017-09-25	$20.36	$21.06	$20.31	$20.75	$20.75	614,687
2017-09-22	$20.70	$20.89	$20.39	$20.49	$20.49	237,592
2017-09-21	$21.23	$21.23	$20.39	$20.69	$20.69	268,664
2017-09-20	$21.81	$21.89	$21.17	$21.20	$21.20	335,232
2017-09-19	$21.57	$21.97	$21.47	$21.72	$21.72	475,269
2017-09-18	$21.36	$21.63	$21.17	$21.57	$21.57	559,940
2017-09-15	$21.17	$22.00	$21.01	$21.39	$21.39	582,431
2017-09-14	$21.04	$21.37	$20.98	$21.14	$21.14	329,673
2017-09-13	$20.90	$21.14	$20.73	$21.10	$21.10	317,242
2017-09-12	$21.11	$21.25	$20.61	$20.86	$20.86	240,204
2017-09-11	$20.82	$21.20	$20.70	$20.91	$20.91	276,324
2017-09-08	$20.90	$21.60	$20.50	$20.62	$20.62	238,486
2017-09-07	$20.75	$21.08	$20.64	$20.96	$20.96	241,199
2017-09-06	$21.28	$21.37	$20.44	$20.62	$20.62	361,147
2017-09-05	$20.61	$21.28	$20.61	$21.24	$21.24	673,180
2017-09-01	$20.65	$20.70	$20.34	$20.49	$20.49	195,076
2017-08-31	$20.44	$20.69	$20.37	$20.59	$20.59	514,295
2017-08-30	$20.70	$20.75	$20.33	$20.42	$20.42	338,224
2017-08-29	$20.20	$20.64	$20.15	$20.64	$20.64	501,433
2017-08-28	$20.00	$20.30	$19.76	$20.29	$20.29	352,459
2017-08-25	$19.85	$20.18	$19.84	$20.02	$20.02	304,865
2017-08-24	$19.75	$20.00	$19.67	$19.84	$19.84	371,074
2017-08-23	$19.48	$19.72	$19.42	$19.70	$19.70	197,996
2017-08-22	$19.26	$19.65	$19.22	$19.57	$19.57	469,793
2017-08-21	$19.33	$19.37	$19.07	$19.25	$19.25	183,421
2017-08-18	$19.14	$19.46	$18.87	$19.27	$19.27	326,056
2017-08-17	$19.46	$19.64	$19.23	$19.29	$19.29	353,031
2017-08-16	$19.60	$19.60	$19.26	$19.50	$19.50	294,301
2017-08-15	$19.50	$19.71	$19.22	$19.59	$19.59	410,972
2017-08-14	$18.57	$19.37	$18.45	$19.35	$19.35	672,327
2017-08-11	$18.32	$18.52	$18.19	$18.41	$18.41	339,015
2017-08-10	$18.70	$18.80	$18.26	$18.38	$18.38	316,499
2017-08-09	$18.03	$18.92	$18.03	$18.85	$18.85	660,213
2017-08-08	$18.52	$18.75	$17.96	$18.37	$18.37	780,291
2017-08-07	$19.10	$19.28	$18.60	$18.64	$18.64	650,541
2017-08-04	$16.75	$19.42	$16.20	$19.21	$19.21	2,264,128
2017-08-03	$15.13	$15.36	$14.96	$15.10	$15.10	369,707
2017-08-02	$15.01	$15.29	$14.82	$15.14	$15.14	301,900
2017-08-01	$14.83	$15.18	$14.66	$14.94	$14.94	201,920
2017-07-31	$14.85	$15.27	$14.70	$14.83	$14.83	197,498
2017-07-28	$15.01	$15.06	$14.70	$14.81	$14.81	210,068
2017-07-27	$15.40	$15.52	$14.73	$14.99	$14.99	220,311
2017-07-26	$15.39	$15.52	$15.18	$15.27	$15.27	223,112
2017-07-25	$15.40	$15.52	$15.26	$15.47	$15.47	132,165
2017-07-24	$15.36	$15.40	$15.21	$15.37	$15.37	132,663
2017-07-21	$15.36	$15.40	$15.03	$15.36	$15.36	303,061
2017-07-20	$15.31	$15.58	$15.14	$15.21	$15.21	228,093
2017-07-19	$15.38	$15.46	$15.11	$15.26	$15.26	339,345
2017-07-18	$14.86	$15.60	$14.74	$15.39	$15.39	308,733
2017-07-17	$14.75	$14.98	$14.63	$14.82	$14.82	184,267
2017-07-14	$15.03	$15.09	$14.65	$14.76	$14.76	159,656
2017-07-13	$15.26	$15.26	$14.70	$15.05	$15.05	235,770
2017-07-12	$15.31	$15.46	$15.19	$15.25	$15.25	198,211
2017-07-11	$15.00	$15.49	$14.98	$15.25	$15.25	252,831
2017-07-10	$14.93	$15.01	$14.64	$14.97	$14.97	171,700
2017-07-07	$14.35	$15.04	$14.35	$14.93	$14.93	291,551
2017-07-06	$14.70	$14.84	$14.33	$14.33	$14.33	254,244
2017-07-05	$14.88	$15.09	$14.48	$14.75	$14.75	455,955
2017-07-03	$15.05	$15.43	$14.83	$14.89	$14.89	128,713
2017-06-30	$15.13	$15.36	$14.93	$14.96	$14.96	349,855
2017-06-29	$15.30	$15.50	$14.83	$15.10	$15.10	238,709
2017-06-28	$15.19	$15.36	$14.91	$15.33	$15.33	401,118
2017-06-27	$15.91	$15.97	$15.08	$15.19	$15.19	279,800
2017-06-26	$15.98	$16.03	$15.85	$15.90	$15.90	218,820
2017-06-23	$16.08	$16.09	$15.74	$15.90	$15.90	483,531
2017-06-22	$16.10	$16.22	$15.83	$15.99	$15.99	278,437
2017-06-21	$16.03	$16.26	$15.95	$16.10	$16.10	282,680
2017-06-20	$16.01	$16.13	$15.71	$15.98	$15.98	197,228
2017-06-19	$16.27	$16.97	$15.76	$15.95	$15.95	308,598
2017-06-16	$15.58	$16.20	$15.47	$16.20	$16.20	584,759
2017-06-15	$15.56	$15.79	$15.39	$15.77	$15.77	227,177
2017-06-14	$15.72	$15.81	$15.55	$15.74	$15.74	314,077
2017-06-13	$16.14	$16.78	$15.76	$15.89	$15.89	251,752
2017-06-12	$16.40	$16.40	$15.99	$16.02	$16.02	253,116
2017-06-09	$16.84	$16.86	$16.34	$16.49	$16.49	308,355
2017-06-08	$16.80	$16.86	$16.61	$16.83	$16.83	346,506
2017-06-07	$16.86	$16.94	$16.50	$16.76	$16.76	583,208
2017-06-06	$16.66	$17.10	$16.51	$16.81	$16.81	346,893
2017-06-05	$16.93	$16.96	$16.64	$16.81	$16.81	333,208
2017-06-02	$16.45	$17.00	$16.40	$16.93	$16.93	387,018
2017-06-01	$16.15	$16.64	$16.09	$16.43	$16.43	613,816
2017-05-31	$15.70	$16.10	$15.57	$16.07	$16.07	536,003
2017-05-30	$15.65	$15.83	$15.56	$15.66	$15.66	306,885
2017-05-26	$15.87	$15.92	$15.66	$15.70	$15.70	265,950
2017-05-25	$15.89	$15.98	$15.61	$15.86	$15.86	468,261
2017-05-24	$15.95	$15.95	$15.69	$15.80	$15.80	291,989
2017-05-23	$16.09	$16.38	$15.76	$15.90	$15.90	395,069
2017-05-22	$15.70	$16.06	$15.43	$16.00	$16.00	494,441
2017-05-19	$15.53	$15.90	$15.53	$15.69	$15.69	300,654
2017-05-18	$15.36	$15.57	$15.03	$15.51	$15.51	387,693
2017-05-17	$15.37	$15.57	$15.16	$15.35	$15.35	317,358
2017-05-16	$15.76	$15.82	$15.47	$15.68	$15.68	383,388
2017-05-15	$15.71	$15.79	$15.50	$15.78	$15.78	257,904
2017-05-12	$15.88	$15.94	$15.51	$15.64	$15.64	235,353
2017-05-11	$16.00	$16.04	$15.68	$15.90	$15.90	379,026
2017-05-10	$15.93	$16.13	$15.71	$16.00	$16.00	711,086
2017-05-09	$15.74	$16.58	$15.51	$16.00	$16.00	1,167,699
2017-05-08	$15.40	$15.78	$15.20	$15.76	$15.76	369,204
2017-05-05	$14.00	$15.49	$14.00	$15.40	$15.40	817,945
2017-05-04	$13.79	$13.88	$13.45	$13.57	$13.57	233,111
2017-05-03	$14.15	$14.15	$13.64	$13.80	$13.80	198,201
2017-05-02	$14.44	$14.67	$14.17	$14.22	$14.22	218,967
2017-05-01	$14.32	$14.61	$14.28	$14.44	$14.44	235,718
2017-04-28	$14.28	$14.40	$14.05	$14.29	$14.29	234,677
2017-04-27	$14.65	$14.68	$14.28	$14.30	$14.30	254,240
2017-04-26	$14.30	$14.72	$14.11	$14.63	$14.63	239,527
2017-04-25	$14.62	$14.62	$14.27	$14.33	$14.33	436,597
2017-04-24	$14.19	$14.19	$13.91	$14.00	$14.00	242,973
2017-04-21	$14.01	$14.11	$13.81	$14.03	$14.03	213,367
2017-04-20	$14.07	$14.17	$13.88	$14.04	$14.04	273,571
2017-04-19	$14.10	$14.29	$13.85	$14.05	$14.05	267,478
2017-04-18	$13.61	$14.06	$13.52	$14.05	$14.05	315,984
2017-04-17	$13.30	$13.96	$13.29	$13.68	$13.68	658,176
2017-04-13	$13.00	$13.25	$13.00	$13.20	$13.20	166,173
2017-04-12	$13.25	$13.25	$12.88	$13.05	$13.05	179,944
2017-04-11	$13.10	$13.29	$13.09	$13.24	$13.24	207,829
2017-04-10	$13.15	$13.21	$13.05	$13.11	$13.11	151,192
2017-04-07	$13.12	$13.17	$13.02	$13.11	$13.11	173,511
2017-04-06	$12.80	$13.16	$12.74	$13.13	$13.13	174,095
2017-04-05	$13.13	$13.15	$12.73	$12.82	$12.82	239,841
2017-04-04	$12.93	$13.16	$12.93	$13.07	$13.07	126,876
2017-04-03	$12.95	$13.23	$12.84	$13.00	$13.00	199,185
2017-03-31	$13.09	$13.21	$12.90	$12.99	$12.99	184,709
2017-03-30	$12.92	$13.11	$12.88	$13.09	$13.09	280,808
2017-03-29	$12.95	$13.02	$12.86	$12.97	$12.97	132,533
2017-03-28	$12.94	$13.07	$12.27	$12.98	$12.98	268,864
2017-03-27	$13.11	$13.25	$12.90	$12.97	$12.97	294,097
2017-03-24	$13.18	$13.38	$13.08	$13.28	$13.28	376,234
2017-03-23	$12.70	$13.33	$12.70	$13.15	$13.15	529,000
2017-03-22	$12.74	$12.88	$12.57	$12.69	$12.69	146,460
2017-03-21	$13.00	$13.15	$12.76	$12.78	$12.78	398,151
2017-03-20	$12.80	$13.10	$12.73	$12.99	$12.99	320,035
2017-03-17	$12.61	$12.86	$12.55	$12.78	$12.78	435,287
2017-03-16	$12.58	$12.82	$12.41	$12.71	$12.71	344,579
2017-03-15	$12.23	$12.64	$11.96	$12.56	$12.56	606,252
2017-03-14	$11.77	$12.48	$11.60	$12.22	$12.22	553,398
2017-03-13	$11.37	$11.86	$11.36	$11.82	$11.82	347,837
2017-03-10	$11.06	$11.45	$10.92	$11.37	$11.37	251,632
2017-03-09	$10.97	$11.22	$10.95	$10.95	$10.95	189,207
2017-03-08	$11.64	$11.85	$10.46	$11.12	$11.12	512,330
2017-03-07	$11.00	$11.39	$10.89	$11.20	$11.20	220,509
2017-03-06	$11.50	$11.50	$10.92	$11.01	$11.01	246,883
2017-03-03	$11.52	$11.62	$11.32	$11.48	$11.48	228,998
2017-03-02	$11.45	$11.71	$10.94	$11.54	$11.54	199,722
2017-03-01	$11.00	$11.52	$10.88	$11.51	$11.51	231,745
2017-02-28	$11.20	$11.31	$10.77	$10.91	$10.91	312,606
2017-02-27	$11.10	$11.31	$11.03	$11.28	$11.28	136,246
2017-02-24	$11.08	$11.23	$10.69	$11.12	$11.12	149,844
2017-02-23	$11.32	$11.47	$11.14	$11.16	$11.16	87,210
2017-02-22	$11.25	$11.37	$11.25	$11.33	$11.33	81,604
2017-02-21	$11.48	$11.77	$11.26	$11.29	$11.29	144,808
2017-02-17	$11.46	$11.46	$11.28	$11.41	$11.41	99,123
2017-02-16	$11.45	$11.46	$11.28	$11.44	$11.44	114,931
2017-02-15	$11.38	$11.51	$11.18	$11.49	$11.49	152,988
2017-02-14	$11.69	$11.69	$11.32	$11.45	$11.45	105,283
2017-02-13	$11.46	$11.82	$11.30	$11.64	$11.64	151,832
2017-02-10	$11.43	$11.59	$11.30	$11.40	$11.40	113,286
2017-02-09	$11.31	$11.48	$11.26	$11.39	$11.39	124,986
2017-02-08	$11.41	$11.45	$11.17	$11.30	$11.30	128,791
2017-02-07	$11.34	$11.53	$11.25	$11.46	$11.46	98,001
2017-02-06	$11.52	$11.57	$11.31	$11.35	$11.35	89,146
2017-02-03	$11.48	$11.69	$11.41	$11.56	$11.56	73,963
2017-02-02	$11.81	$11.82	$11.37	$11.40	$11.40	143,097
2017-02-01	$11.79	$11.87	$11.68	$11.82	$11.82	179,882
2017-01-31	$11.77	$11.84	$11.62	$11.70	$11.70	116,459
2017-01-30	$11.86	$11.88	$11.67	$11.77	$11.77	119,120
2017-01-27	$12.11	$12.15	$11.90	$11.97	$11.97	80,782
2017-01-26	$12.16	$12.25	$11.96	$12.14	$12.14	153,366
2017-01-25	$12.11	$12.16	$11.88	$12.14	$12.14	85,176
2017-01-24	$12.02	$12.16	$11.84	$12.00	$12.00	98,531
2017-01-23	$12.12	$12.21	$11.84	$12.00	$12.00	149,683
2017-01-20	$12.23	$12.37	$12.03	$12.08	$12.08	126,315
2017-01-19	$12.23	$12.36	$12.17	$12.28	$12.28	94,752
2017-01-18	$12.33	$12.36	$12.13	$12.21	$12.21	130,833
2017-01-17	$12.36	$12.44	$12.09	$12.24	$12.24	95,337
2017-01-13	$12.18	$12.42	$12.18	$12.35	$12.35	73,253
2017-01-12	$12.14	$12.18	$11.77	$12.16	$12.16	206,466
2017-01-11	$12.40	$12.40	$12.05	$12.20	$12.20	191,780
2017-01-10	$12.07	$12.40	$12.00	$12.38	$12.38	180,225
2017-01-09	$12.04	$12.37	$12.04	$12.08	$12.08	189,115
2017-01-06	$12.19	$12.26	$12.07	$12.08	$12.08	131,036
2017-01-05	$12.16	$12.41	$12.06	$12.12	$12.12	139,096
2017-01-04	$12.24	$12.38	$12.23	$12.28	$12.28	156,871
2017-01-03	$12.27	$12.39	$12.11	$12.16	$12.16	169,573
2016-12-30	$12.17	$12.23	$12.01	$12.19	$12.19	173,769
2016-12-29	$12.17	$12.34	$12.06	$12.17	$12.17	143,423
2016-12-28	$12.50	$12.50	$12.13	$12.20	$12.20	224,158
2016-12-27	$12.46	$12.55	$12.34	$12.38	$12.38	129,622
2016-12-23	$12.48	$12.61	$12.17	$12.44	$12.44	203,202
2016-12-22	$12.48	$12.55	$12.40	$12.49	$12.49	98,603
2016-12-21	$12.63	$12.78	$12.40	$12.50	$12.50	151,296
2016-12-20	$12.80	$12.95	$12.57	$12.60	$12.60	137,133
2016-12-19	$12.44	$12.82	$12.37	$12.75	$12.75	170,759
2016-12-16	$12.38	$12.65	$12.33	$12.41	$12.41	375,171
2016-12-15	$12.42	$12.48	$12.25	$12.29	$12.29	411,300
2016-12-14	$12.36	$12.76	$12.36	$12.40	$12.40	243,058
2016-12-13	$12.23	$12.41	$12.00	$12.28	$12.28	158,758
2016-12-12	$12.55	$12.66	$12.12	$12.15	$12.15	256,993
2016-12-09	$12.70	$12.80	$12.48	$12.56	$12.56	176,410
2016-12-08	$12.59	$12.95	$12.59	$12.67	$12.67	248,411
2016-12-07	$12.40	$12.85	$12.39	$12.62	$12.62	201,342
2016-12-06	$12.22	$12.42	$12.15	$12.31	$12.31	148,621
2016-12-05	$12.11	$12.35	$12.08	$12.26	$12.26	207,144
2016-12-02	$12.00	$12.32	$11.97	$12.11	$12.11	174,848
2016-12-01	$12.14	$12.39	$11.83	$12.00	$12.00	268,100
2016-11-30	$12.34	$12.71	$12.12	$12.20	$12.20	900,337
2016-11-29	$12.26	$12.37	$12.16	$12.23	$12.23	229,562
2016-11-28	$12.31	$12.48	$12.13	$12.24	$12.24	254,520
2016-11-25	$12.25	$12.33	$12.05	$12.25	$12.25	144,245
2016-11-23	$11.85	$12.22	$11.80	$12.18	$12.18	251,655
2016-11-22	$11.87	$11.94	$11.64	$11.86	$11.86	241,127
2016-11-21	$11.93	$11.99	$11.76	$11.85	$11.85	227,645
2016-11-18	$11.72	$11.91	$11.70	$11.85	$11.85	218,727
2016-11-17	$11.70	$11.85	$11.68	$11.70	$11.70	200,567
2016-11-16	$11.62	$11.80	$11.48	$11.65	$11.65	332,509
2016-11-15	$11.34	$11.77	$11.34	$11.69	$11.69	338,295
2016-11-14	$11.44	$11.49	$11.28	$11.40	$11.40	302,964
2016-11-11	$10.89	$11.36	$10.55	$11.28	$11.28	449,226
2016-11-10	$10.78	$10.91	$9.85	$10.91	$10.91	293,988
2016-11-09	$10.51	$11.12	$9.67	$10.72	$10.72	282,426
2016-11-08	$10.87	$11.10	$10.72	$10.73	$10.73	297,031
2016-11-07	$10.96	$11.20	$10.73	$11.03	$11.03	493,352
2016-11-04	$9.90	$10.80	$9.41	$10.71	$10.71	805,593
2016-11-03	$9.83	$9.91	$9.56	$9.59	$9.59	167,200
2016-11-02	$9.60	$9.87	$9.48	$9.85	$9.85	254,197
2016-11-01	$9.75	$9.90	$9.53	$9.58	$9.58	117,636
2016-10-31	$9.39	$9.80	$9.39	$9.72	$9.72	128,049
2016-10-28	$9.45	$9.62	$9.44	$9.44	$9.44	90,465
2016-10-27	$9.67	$9.67	$9.41	$9.53	$9.53	109,877
2016-10-26	$9.83	$10.01	$9.63	$9.64	$9.64	124,801
2016-10-25	$10.14	$10.18	$9.85	$9.90	$9.90	88,211
2016-10-24	$10.06	$10.18	$10.04	$10.11	$10.11	81,301
2016-10-21	$9.87	$10.17	$9.83	$9.99	$9.99	133,237
2016-10-20	$10.02	$10.03	$9.77	$9.98	$9.98	91,548
2016-10-19	$10.15	$10.15	$9.97	$10.05	$10.05	179,810
2016-10-18	$10.14	$10.15	$10.04	$10.11	$10.11	108,747
2016-10-17	$9.98	$10.06	$9.96	$10.04	$10.04	130,597
2016-10-14	$9.93	$10.05	$9.83	$9.92	$9.92	160,385
2016-10-13	$9.97	$10.04	$9.93	$9.94	$9.94	95,993
2016-10-12	$10.00	$10.15	$9.90	$10.00	$10.00	84,904
2016-10-11	$9.92	$10.04	$9.79	$9.97	$9.97	205,363
2016-10-10	$9.73	$9.98	$9.73	$9.92	$9.92	95,828
2016-10-07	$9.87	$9.95	$9.74	$9.76	$9.76	143,865
2016-10-06	$9.84	$10.05	$9.81	$9.90	$9.90	156,616
2016-10-05	$10.06	$10.06	$9.85	$9.90	$9.90	166,482
2016-10-04	$10.02	$10.03	$9.78	$10.00	$10.00	229,689
2016-10-03	$10.35	$10.35	$9.91	$9.99	$9.99	177,713
2016-09-30	$10.15	$10.38	$10.09	$10.28	$10.28	380,870
2016-09-29	$9.93	$10.09	$9.86	$10.05	$10.05	438,967
2016-09-28	$9.65	$9.89	$9.65	$9.87	$9.87	139,905
2016-09-27	$9.74	$9.74	$9.41	$9.68	$9.68	97,735
2016-09-26	$9.54	$9.72	$9.47	$9.50	$9.50	107,617
2016-09-23	$9.67	$9.70	$9.43	$9.60	$9.60	105,243
2016-09-22	$9.60	$9.75	$9.46	$9.73	$9.73	225,053
2016-09-21	$9.37	$9.79	$9.27	$9.59	$9.59	487,990
2016-09-20	$9.11	$9.28	$9.05	$9.25	$9.25	153,545
2016-09-19	$9.13	$9.20	$9.00	$9.11	$9.11	109,099
2016-09-16	$9.19	$9.20	$9.04	$9.13	$9.13	327,145
2016-09-15	$8.94	$9.20	$8.92	$9.15	$9.15	133,041
2016-09-14	$9.15	$9.45	$8.94	$9.00	$9.00	227,498
2016-09-13	$8.83	$8.87	$8.59	$8.70	$8.70	156,287
2016-09-12	$8.72	$8.95	$8.64	$8.94	$8.94	134,796
2016-09-09	$8.90	$8.95	$8.76	$8.78	$8.78	175,098
2016-09-08	$8.80	$8.94	$8.78	$8.93	$8.93	132,930
2016-09-07	$8.66	$8.82	$8.63	$8.78	$8.78	142,067
2016-09-06	$8.59	$8.73	$8.51	$8.62	$8.62	100,471
2016-09-02	$8.62	$8.98	$8.51	$8.60	$8.60	156,046
2016-09-01	$8.44	$8.56	$8.44	$8.55	$8.55	201,867
2016-08-31	$8.53	$8.55	$8.36	$8.50	$8.50	179,879
2016-08-30	$8.25	$8.55	$8.25	$8.51	$8.51	115,970
2016-08-29	$8.28	$8.44	$8.15	$8.39	$8.39	205,314
2016-08-26	$8.35	$8.41	$8.22	$8.28	$8.28	54,529
2016-08-25	$8.33	$8.35	$8.18	$8.31	$8.31	136,642
2016-08-24	$8.40	$8.56	$8.29	$8.34	$8.34	94,624
2016-08-23	$8.30	$8.51	$8.30	$8.44	$8.44	111,771
2016-08-22	$8.32	$8.32	$8.10	$8.31	$8.31	120,331
2016-08-19	$8.29	$8.46	$8.25	$8.29	$8.29	167,368
2016-08-18	$8.18	$8.31	$8.16	$8.30	$8.30	208,378
2016-08-17	$8.46	$8.47	$8.15	$8.20	$8.20	233,886
2016-08-16	$8.57	$8.62	$8.39	$8.43	$8.43	224,133
2016-08-15	$8.69	$8.74	$8.41	$8.57	$8.57	159,773
2016-08-12	$8.74	$8.83	$8.61	$8.67	$8.67	144,663
2016-08-11	$8.74	$8.86	$8.70	$8.73	$8.73	216,659
2016-08-10	$8.81	$8.84	$8.64	$8.74	$8.74	200,773
2016-08-09	$8.56	$8.94	$8.53	$8.81	$8.81	416,857
2016-08-08	$8.65	$8.66	$8.56	$8.60	$8.60	229,835
2016-08-05	$8.60	$9.00	$8.42	$8.66	$8.66	596,191
2016-08-04	$8.78	$9.08	$8.78	$8.84	$8.84	434,936
2016-08-03	$8.84	$8.97	$8.70	$8.80	$8.80	604,650
2016-08-02	$9.22	$9.49	$8.60	$8.82	$8.82	470,113
2016-08-01	$9.19	$9.53	$9.11	$9.16	$9.16	325,521
2016-07-29	$9.31	$9.77	$9.16	$9.16	$9.16	194,612
2016-07-28	$9.40	$9.88	$9.22	$9.34	$9.34	107,999
2016-07-27	$9.65	$9.65	$9.40	$9.42	$9.42	130,212
2016-07-26	$9.49	$9.68	$9.46	$9.64	$9.64	223,875
2016-07-25	$9.47	$9.59	$9.35	$9.51	$9.51	220,263
2016-07-22	$9.65	$9.66	$9.46	$9.50	$9.50	224,149
2016-07-21	$9.45	$9.67	$9.29	$9.65	$9.65	437,423
2016-07-20	$9.40	$9.58	$9.30	$9.50	$9.50	456,653
2016-07-19	$9.04	$9.42	$8.42	$9.38	$9.38	890,301
2016-07-18	$8.45	$9.07	$8.44	$9.02	$9.02	797,226
2016-07-15	$8.72	$8.74	$8.46	$8.52	$8.52	357,699
2016-07-14	$8.78	$8.90	$8.65	$8.69	$8.69	131,076
2016-07-13	$8.88	$8.95	$8.74	$8.77	$8.77	261,842
2016-07-12	$8.97	$9.05	$8.87	$8.89	$8.89	324,498
2016-07-11	$8.56	$8.94	$8.48	$8.94	$8.94	199,086
2016-07-08	$8.85	$8.95	$8.80	$8.88	$8.88	125,919
2016-07-07	$8.85	$8.95	$8.76	$8.79	$8.79	113,706
2016-07-06	$8.94	$9.06	$8.76	$8.86	$8.86	154,527
2016-07-05	$8.87	$8.98	$8.83	$8.90	$8.90	95,376
2016-07-01	$8.88	$9.01	$8.69	$8.94	$8.94	147,274
2016-06-30	$8.89	$9.02	$8.86	$8.92	$8.92	298,892
2016-06-29	$8.79	$8.95	$8.70	$8.89	$8.89	216,794
2016-06-28	$8.45	$8.83	$8.45	$8.73	$8.73	181,382
2016-06-27	$8.52	$8.75	$8.31	$8.40	$8.40	175,211
2016-06-24	$8.42	$8.76	$8.35	$8.62	$8.62	434,856
2016-06-23	$8.74	$8.81	$8.62	$8.77	$8.77	220,604
2016-06-22	$8.78	$8.80	$8.66	$8.75	$8.75	109,588
2016-06-21	$8.80	$8.83	$8.65	$8.74	$8.74	125,030
2016-06-20	$8.94	$8.99	$8.77	$8.77	$8.77	188,267
2016-06-17	$8.79	$8.88	$8.74	$8.76	$8.76	359,669
2016-06-16	$8.47	$8.77	$8.40	$8.76	$8.76	270,139
2016-06-15	$8.24	$8.61	$8.10	$8.49	$8.49	156,091
2016-06-14	$8.15	$8.26	$8.05	$8.20	$8.20	155,296
2016-06-13	$8.17	$8.21	$8.01	$8.15	$8.15	121,891
2016-06-10	$8.37	$8.51	$8.09	$8.22	$8.22	179,173
2016-06-09	$8.41	$8.56	$8.34	$8.53	$8.53	180,276
2016-06-08	$8.25	$8.46	$8.08	$8.46	$8.46	209,703
2016-06-07	$8.09	$8.28	$8.05	$8.25	$8.25	237,965
2016-06-06	$7.57	$8.12	$7.57	$8.09	$8.09	369,393
2016-06-03	$7.61	$7.73	$7.49	$7.58	$7.58	117,286
2016-06-02	$7.48	$7.60	$7.40	$7.60	$7.60	91,271
2016-06-01	$7.31	$7.52	$7.30	$7.51	$7.51	333,444
2016-05-31	$7.35	$7.41	$7.28	$7.40	$7.40	172,389
2016-05-27	$7.24	$7.54	$7.20	$7.32	$7.32	84,905
2016-05-26	$7.19	$7.35	$7.13	$7.22	$7.22	178,898
2016-05-25	$7.32	$7.49	$7.12	$7.19	$7.19	122,622
2016-05-24	$7.13	$7.32	$7.09	$7.30	$7.30	289,690
2016-05-23	$6.91	$7.17	$6.89	$7.10	$7.10	123,571
2016-05-20	$6.79	$6.99	$6.79	$6.92	$6.92	328,702
2016-05-19	$6.75	$6.88	$6.70	$6.76	$6.76	397,388
2016-05-18	$6.62	$6.84	$6.59	$6.78	$6.78	356,002
2016-05-17	$6.78	$6.93	$6.56	$6.65	$6.65	384,983
2016-05-16	$6.98	$7.00	$6.79	$6.80	$6.80	247,292
2016-05-13	$7.22	$7.58	$6.95	$6.96	$6.96	195,041
2016-05-12	$7.02	$7.33	$6.82	$7.26	$7.26	288,294
2016-05-11	$7.09	$7.22	$6.99	$7.01	$7.01	158,825
2016-05-10	$7.11	$7.30	$7.05	$7.08	$7.08	125,917
2016-05-09	$7.13	$7.22	$6.85	$7.11	$7.11	192,886
2016-05-06	$7.53	$7.82	$7.02	$7.13	$7.13	515,919
2016-05-05	$7.71	$7.71	$7.47	$7.55	$7.55	158,908
2016-05-04	$7.63	$7.75	$7.54	$7.70	$7.70	228,106
2016-05-03	$7.67	$7.76	$7.46	$7.64	$7.64	210,656
2016-05-02	$7.70	$7.77	$7.63	$7.72	$7.72	168,576
2016-04-29	$7.75	$7.87	$7.62	$7.69	$7.69	199,312
2016-04-28	$7.76	$7.82	$7.73	$7.78	$7.78	209,582
2016-04-27	$7.89	$7.89	$7.56	$7.73	$7.73	175,620
2016-04-26	$7.83	$7.92	$7.77	$7.83	$7.83	269,719
2016-04-25	$7.61	$7.86	$7.61	$7.78	$7.78	133,099
2016-04-22	$7.70	$7.78	$7.51	$7.65	$7.65	96,734
2016-04-21	$7.65	$7.75	$7.53	$7.67	$7.67	146,917
2016-04-20	$7.60	$7.74	$7.46	$7.67	$7.67	165,983
2016-04-19	$7.68	$7.71	$7.49	$7.57	$7.57	148,845
2016-04-18	$7.67	$7.74	$7.53	$7.68	$7.68	136,520
2016-04-15	$7.60	$7.75	$7.54	$7.64	$7.64	126,292
2016-04-14	$7.87	$7.87	$7.59	$7.64	$7.64	134,304
2016-04-13	$7.64	$7.87	$7.46	$7.85	$7.85	174,768
2016-04-12	$7.69	$7.77	$7.46	$7.60	$7.60	76,075
2016-04-11	$7.60	$7.78	$7.48	$7.67	$7.67	83,079
2016-04-08	$7.52	$7.87	$7.50	$7.64	$7.64	162,252
2016-04-07	$7.66	$7.78	$7.59	$7.73	$7.73	131,895
2016-04-06	$7.64	$7.82	$7.51	$7.70	$7.70	227,413
2016-04-05	$7.79	$7.86	$7.58	$7.61	$7.61	205,313
2016-04-04	$7.75	$7.89	$7.72	$7.84	$7.84	280,104
2016-04-01	$7.62	$7.86	$7.56	$7.73	$7.73	183,831
2016-03-31	$7.69	$7.78	$7.20	$7.72	$7.72	202,528
2016-03-30	$7.66	$7.83	$7.59	$7.70	$7.70	173,095
2016-03-29	$7.31	$7.60	$7.29	$7.57	$7.57	305,851
2016-03-28	$7.45	$7.48	$7.28	$7.32	$7.32	202,159
2016-03-24	$7.35	$7.72	$7.08	$7.41	$7.41	286,695
2016-03-23	$7.30	$7.38	$7.23	$7.25	$7.25	193,667
2016-03-22	$7.14	$7.45	$7.06	$7.31	$7.31	153,740
2016-03-21	$7.25	$7.31	$7.07	$7.20	$7.20	134,208
2016-03-18	$7.26	$7.39	$7.23	$7.30	$7.30	266,310
2016-03-17	$7.06	$7.30	$7.05	$7.23	$7.23	256,509
2016-03-16	$6.97	$7.22	$6.91	$7.14	$7.14	191,541
2016-03-15	$7.00	$7.00	$6.78	$6.92	$6.92	122,884
2016-03-14	$6.84	$7.16	$6.84	$7.05	$7.05	172,115
2016-03-11	$6.81	$7.17	$6.76	$6.89	$6.89	137,226
2016-03-10	$7.13	$7.13	$6.72	$6.75	$6.75	235,921
2016-03-09	$7.12	$7.19	$7.00	$7.11	$7.11	198,938
2016-03-08	$7.32	$7.44	$7.10	$7.10	$7.10	206,358
2016-03-07	$7.12	$7.70	$7.12	$7.39	$7.39	270,314
2016-03-04	$7.34	$7.45	$7.16	$7.24	$7.24	407,228
2016-03-03	$7.15	$7.41	$7.03	$7.32	$7.32	301,609
2016-03-02	$7.09	$7.26	$7.05	$7.15	$7.15	274,060
2016-03-01	$7.14	$7.32	$6.80	$7.07	$7.07	452,019
2016-02-29	$7.10	$7.26	$6.93	$7.17	$7.17	833,450
2016-02-26	$6.26	$6.93	$6.26	$6.93	$6.93	701,428
2016-02-25	$6.00	$6.37	$6.00	$6.29	$6.29	555,758
2016-02-24	$5.85	$6.06	$5.75	$6.03	$6.03	233,206
2016-02-23	$5.91	$6.05	$5.81	$5.88	$5.88	232,193
2016-02-22	$5.93	$6.08	$5.89	$5.92	$5.92	233,678
2016-02-19	$5.74	$6.01	$5.74	$5.87	$5.87	171,605
2016-02-18	$5.89	$6.05	$5.73	$5.75	$5.75	141,508
2016-02-17	$6.06	$6.26	$5.80	$5.90	$5.90	185,427
2016-02-16	$6.02	$6.15	$5.97	$6.02	$6.02	183,766
2016-02-12	$5.86	$5.98	$5.85	$5.94	$5.94	173,672
2016-02-11	$5.40	$5.85	$5.40	$5.79	$5.79	219,754
2016-02-10	$5.62	$5.78	$5.48	$5.52	$5.52	193,236
2016-02-09	$5.50	$5.58	$5.41	$5.53	$5.53	245,852
2016-02-08	$5.85	$5.88	$5.50	$5.57	$5.57	273,841
2016-02-05	$6.02	$6.16	$5.87	$5.90	$5.90	270,396
2016-02-04	$6.01	$6.13	$5.95	$6.02	$6.02	163,019
2016-02-03	$6.04	$6.08	$5.91	$6.06	$6.06	222,281
2016-02-02	$6.06	$6.15	$5.94	$6.00	$6.00	300,252
2016-02-01	$6.07	$6.21	$6.04	$6.13	$6.13	366,756
2016-01-29	$6.02	$6.15	$5.96	$6.10	$6.10	284,770
2016-01-28	$6.08	$6.15	$5.93	$6.01	$6.01	300,583
2016-01-27	$5.94	$6.13	$5.89	$6.04	$6.04	418,470
2016-01-26	$6.03	$6.03	$5.85	$5.95	$5.95	352,007
2016-01-25	$6.12	$6.24	$5.87	$5.89	$5.89	265,416
2016-01-22	$5.98	$6.14	$5.86	$6.12	$6.12	740,557
2016-01-21	$5.59	$6.00	$5.57	$5.83	$5.83	489,112
2016-01-20	$5.66	$5.68	$5.42	$5.59	$5.59	528,212
2016-01-19	$6.10	$6.15	$5.63	$5.73	$5.73	444,577
2016-01-15	$6.14	$6.29	$5.96	$6.04	$6.04	404,619
2016-01-14	$6.45	$6.57	$6.27	$6.33	$6.33	254,631
2016-01-13	$6.20	$7.02	$6.20	$6.40	$6.40	468,737
2016-01-12	$6.25	$6.33	$6.05	$6.16	$6.16	276,482
2016-01-11	$6.16	$6.20	$5.95	$6.20	$6.20	283,810
2016-01-08	$6.19	$6.42	$6.06	$6.08	$6.08	230,175
2016-01-07	$6.38	$6.43	$6.05	$6.17	$6.17	298,895
2016-01-06	$6.44	$6.79	$6.35	$6.50	$6.50	290,693
2016-01-05	$6.66	$6.72	$6.47	$6.54	$6.54	201,694
2016-01-04	$6.48	$6.76	$6.33	$6.65	$6.65	226,307
2015-12-31	$6.60	$6.70	$6.47	$6.62	$6.62	205,500
2015-12-30	$6.78	$6.95	$6.63	$6.65	$6.65	111,600
2015-12-29	$6.86	$6.98	$6.67	$6.84	$6.84	291,700
2015-12-28	$6.98	$7.08	$6.75	$6.80	$6.80	156,100
2015-12-24	$6.99	$7.11	$6.91	$7.00	$7.00	107,100
2015-12-23	$6.88	$7.09	$6.55	$6.97	$6.97	218,700
2015-12-22	$6.70	$6.94	$6.56	$6.86	$6.86	210,800
2015-12-21	$6.73	$6.81	$6.56	$6.69	$6.69	115,500
2015-12-18	$6.31	$6.78	$6.26	$6.68	$6.68	345,000
2015-12-17	$6.41	$6.46	$6.27	$6.35	$6.35	319,000
2015-12-16	$6.28	$6.36	$6.18	$6.35	$6.35	383,600
2015-12-15	$6.04	$6.29	$5.89	$6.21	$6.21	314,300
2015-12-14	$6.12	$6.31	$5.93	$5.97	$5.97	285,500
2015-12-11	$6.26	$6.40	$6.15	$6.15	$6.15	236,300
2015-12-10	$6.49	$6.51	$6.35	$6.41	$6.41	203,600
2015-12-09	$6.22	$6.50	$6.14	$6.49	$6.49	300,400
2015-12-08	$6.46	$6.49	$6.20	$6.26	$6.26	147,700
2015-12-07	$6.77	$6.78	$6.40	$6.55	$6.55	275,300
2015-12-04	$6.78	$6.95	$6.61	$6.77	$6.77	193,600
2015-12-03	$6.48	$7.27	$6.25	$6.80	$6.80	852,200
2015-12-02	$6.50	$6.53	$6.36	$6.47	$6.47	102,300
2015-12-01	$6.63	$6.67	$6.43	$6.51	$6.51	132,600
2015-11-30	$6.67	$6.79	$6.44	$6.62	$6.62	274,200
2015-11-27	$6.34	$6.85	$6.19	$6.64	$6.64	107,400
2015-11-25	$6.51	$6.60	$6.34	$6.37	$6.37	209,000
2015-11-24	$6.58	$6.61	$6.24	$6.51	$6.51	144,400
2015-11-23	$6.42	$6.75	$6.30	$6.65	$6.65	280,800
2015-11-20	$6.49	$6.59	$6.45	$6.46	$6.46	201,000
2015-11-19	$6.56	$6.91	$6.42	$6.43	$6.43	263,300
2015-11-18	$6.06	$6.55	$6.04	$6.54	$6.54	431,300
2015-11-17	$6.22	$6.24	$5.91	$6.06	$6.06	726,500
2015-11-16	$7.01	$7.05	$6.07	$6.21	$6.21	815,100
2015-11-13	$7.29	$7.36	$6.92	$6.99	$6.99	270,100
2015-11-12	$7.55	$7.62	$7.34	$7.37	$7.37	152,300
2015-11-11	$7.56	$7.74	$7.48	$7.63	$7.63	126,700
2015-11-10	$7.48	$7.64	$7.39	$7.56	$7.56	269,300
2015-11-09	$8.20	$8.20	$7.43	$7.52	$7.52	279,600
2015-11-06	$7.99	$8.34	$7.79	$8.23	$8.23	754,400
2015-11-05	$7.89	$8.01	$7.80	$7.98	$7.98	472,300
2015-11-04	$7.72	$7.87	$7.44	$7.85	$7.85	609,100
2015-11-03	$7.75	$7.84	$7.64	$7.73	$7.73	308,500
2015-11-02	$7.72	$7.83	$7.06	$7.80	$7.80	249,400
2015-10-30	$7.64	$7.77	$7.60	$7.73	$7.73	339,000
2015-10-29	$7.75	$7.85	$7.57	$7.61	$7.61	179,200
2015-10-28	$7.50	$7.79	$7.31	$7.75	$7.75	173,400
2015-10-27	$7.67	$7.69	$7.35	$7.47	$7.47	218,400
2015-10-26	$7.72	$7.80	$7.65	$7.68	$7.68	106,000
2015-10-23	$7.72	$7.76	$7.39	$7.71	$7.71	122,100
2015-10-22	$7.57	$7.84	$7.50	$7.59	$7.59	324,600
2015-10-21	$7.75	$7.75	$7.46	$7.54	$7.54	214,400
2015-10-20	$7.94	$7.97	$7.68	$7.74	$7.74	211,800
2015-10-19	$7.82	$7.93	$7.40	$7.91	$7.91	190,500
2015-10-16	$7.80	$7.91	$7.33	$7.83	$7.83	286,900
2015-10-15	$7.56	$7.83	$7.42	$7.77	$7.77	230,400
2015-10-14	$7.76	$7.82	$7.50	$7.51	$7.51	235,700
2015-10-13	$7.82	$7.99	$7.78	$7.78	$7.78	130,600
2015-10-12	$7.80	$7.95	$7.67	$7.89	$7.89	242,400
2015-10-09	$7.90	$8.39	$7.70	$7.82	$7.82	417,700
2015-10-08	$8.05	$8.10	$7.76	$7.85	$7.85	642,400
2015-10-07	$8.10	$8.20	$8.02	$8.05	$8.05	327,800
2015-10-06	$8.02	$8.18	$7.86	$8.02	$8.02	198,700
2015-10-05	$8.29	$8.49	$7.92	$8.00	$8.00	302,900
2015-10-02	$8.28	$8.31	$7.67	$8.24	$8.24	296,100
2015-10-01	$8.27	$8.40	$7.97	$8.38	$8.38	306,700
2015-09-30	$8.13	$8.30	$7.99	$8.28	$8.28	337,800
2015-09-29	$8.16	$8.35	$7.97	$8.03	$8.03	150,700
2015-09-28	$8.32	$8.34	$7.54	$8.17	$8.17	223,200
2015-09-25	$8.95	$8.96	$8.32	$8.40	$8.40	379,000
2015-09-24	$8.79	$8.87	$8.71	$8.83	$8.83	251,000
2015-09-23	$8.49	$8.97	$8.41	$8.88	$8.88	538,600
2015-09-22	$7.88	$8.52	$7.85	$8.51	$8.51	508,000
2015-09-21	$7.92	$8.01	$7.77	$7.95	$7.95	286,700
2015-09-18	$7.72	$7.91	$7.70	$7.81	$7.81	622,300
2015-09-17	$7.82	$7.99	$7.65	$7.84	$7.84	391,100
2015-09-16	$7.93	$8.07	$7.71	$7.85	$7.85	354,400
2015-09-15	$7.55	$8.02	$7.50	$7.95	$7.95	355,700
2015-09-14	$7.50	$7.60	$7.19	$7.56	$7.56	443,100
2015-09-11	$7.47	$7.60	$7.45	$7.52	$7.52	170,600
2015-09-10	$7.54	$7.86	$7.45	$7.51	$7.51	120,000
2015-09-09	$7.78	$7.85	$7.51	$7.54	$7.54	187,000
2015-09-08	$7.69	$7.90	$7.67	$7.71	$7.71	318,600
2015-09-04	$7.59	$7.68	$7.45	$7.61	$7.61	265,200
2015-09-03	$7.46	$7.77	$7.40	$7.68	$7.68	355,600

Boingo Wireless Inc (WIFI) News Headlines

Recent Boingo Wireless Inc (WIFI) News

Similar Companies to Boingo Wireless Inc (WIFI) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Boingo Wireless Inc (WIFI) Exchange: NASDAQ