WPT Industrial Real Estate Investment Trust (WPTIF) Stock

Data as of April 23, 2024

$20.10 ($-1.65) -7.59%

WPT Industrial Real Estate Investment Trust - Daily Information

Click for more stock information on WPT Industrial Real Estate Investment Trust.

Daily Information	Data
Date	April 23, 2024
Open	$21.92
Previous Close	$20.10
High	$22.00
Low	$20.00
Adjusted Open	$21.92
Previous Adjusted Close	$20.10
Adjusted High	$22.00
Adjusted Low	$20.00

About WPT Industrial Real Estate Investment Trust (WPTIF)

WPT Industrial Real Estate Investment Trust is an unincorporated, open-ended real estate investment trust established pursuant to a declaration of trust under the laws of the Province of Ontario. WPT acquires, develops, manages and owns distribution and logistics properties located in the United States. WPT Industrial, LP (WPT’s operating subsidiary) indirectly owns or manages a portfolio of properties across 19 U.S. states consisting of approximately 37.5 million square feet of GLA and 109 properties. About Blackstone Real Estate Income Trust Blackstone Real Estate Income Trust, Inc. (BREIT) is a perpetual-life, institutional quality real estate investment platform that brings private real estate to income focused investors. BREIT invests primarily in stabilized, income-generating U.S. commercial real estate across key property types and to a lesser extent in real estate debt investments. BREIT is externally managed by a subsidiary of Blackstone (NYSE: BX), a global leader in real estate investing. Blackstone’s real estate business was founded in 1991 and has approximately $208 billion in investor capital under management.

Invest in WPT Industrial Real Estate Investment Trust (WPTIF)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for WPT Industrial Real Estate Investment Trust (WPTIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-20	$21.92	$22.00	$20.00	$20.10	$20.10	5,751
2021-10-19	$21.40	$21.84	$21.40	$21.75	$21.75	793,820
2021-10-18	$21.65	$21.68	$21.65	$21.66	$21.66	15,720
2021-10-15	$21.61	$21.69	$21.60	$21.64	$21.64	42,675
2021-10-14	$21.71	$21.72	$21.64	$21.64	$21.64	73,108
2021-10-13	$21.68	$21.70	$21.66	$21.67	$21.67	80,460
2021-10-12	$21.67	$21.71	$21.67	$21.70	$21.70	35,965
2021-10-11	$21.76	$21.76	$21.70	$21.73	$21.73	1,905
2021-10-08	$21.60	$21.77	$21.58	$21.68	$21.68	47,883
2021-10-07	$21.59	$21.65	$21.59	$21.63	$21.63	96,473
2021-10-06	$21.60	$21.64	$21.56	$21.60	$21.60	206,770
2021-10-05	$20.55	$21.66	$20.55	$21.64	$21.64	37,635
2021-10-04	$21.69	$21.69	$21.64	$21.67	$21.67	41,329
2021-10-01	$21.65	$21.72	$21.63	$21.63	$21.63	42,895
2021-09-30	$21.62	$21.69	$21.60	$21.68	$21.68	51,581
2021-09-29	$21.57	$21.60	$21.56	$21.60	$21.60	52,850
2021-09-28	$21.57	$21.57	$21.54	$21.55	$21.55	4,740
2021-09-27	$21.47	$21.59	$21.25	$21.59	$21.59	33,092
2021-09-24	$21.48	$21.50	$21.48	$21.50	$21.50	450,384
2021-09-23	$21.45	$21.48	$21.44	$21.46	$21.46	50,153
2021-09-22	$21.49	$21.51	$21.40	$21.40	$21.40	64,615
2021-09-21	$21.50	$21.50	$21.42	$21.50	$21.50	161,104
2021-09-20	$21.29	$21.47	$21.27	$21.42	$21.42	9,691
2021-09-17	$21.70	$21.70	$21.36	$21.53	$21.53	116,473
2021-09-16	$21.69	$21.71	$21.68	$21.68	$21.68	9,700
2021-09-15	$21.69	$21.70	$21.69	$21.69	$21.69	28,036
2021-09-14	$21.70	$21.72	$21.68	$21.68	$21.68	43,850
2021-09-13	$21.71	$21.73	$21.70	$21.70	$21.70	24,860
2021-09-10	$21.72	$21.73	$21.70	$21.71	$21.71	8,405
2021-09-09	$21.69	$21.73	$21.68	$21.70	$21.70	49,470
2021-09-08	$21.72	$21.72	$21.70	$21.70	$21.70	26,631
2021-09-07	$21.70	$21.72	$21.70	$21.72	$21.72	2,847
2021-09-03	$21.71	$21.72	$21.70	$21.71	$21.71	18,790
2021-09-02	$21.77	$21.77	$21.70	$21.74	$21.74	21,600
2021-09-01	$21.80	$21.83	$21.75	$21.75	$21.75	23,528
2021-08-31	$21.75	$21.77	$21.75	$21.75	$21.75	9,402
2021-08-30	$21.77	$21.77	$21.72	$21.74	$21.74	10,834
2021-08-27	$21.71	$21.76	$21.71	$21.73	$21.73	19,798
2021-08-26	$21.72	$21.76	$21.72	$21.75	$21.75	21,161
2021-08-25	$21.75	$21.78	$21.74	$21.75	$21.75	85,386
2021-08-24	$21.77	$21.80	$21.75	$21.76	$21.76	22,546
2021-08-23	$21.75	$21.78	$21.75	$21.77	$21.77	18,768
2021-08-20	$21.78	$21.78	$21.75	$21.75	$21.75	17,380
2021-08-19	$21.78	$21.78	$21.74	$21.75	$21.75	69,051
2021-08-18	$20.71	$21.80	$20.71	$21.75	$21.75	50,620
2021-08-17	$21.75	$21.80	$21.75	$21.78	$21.78	79,920
2021-08-16	$21.51	$21.82	$21.51	$21.82	$21.82	62,274
2021-08-13	$21.77	$21.80	$21.76	$21.80	$21.80	45,969
2021-08-12	$21.79	$21.81	$21.77	$21.78	$21.78	205,600
2021-08-11	$21.80	$21.81	$21.79	$21.80	$21.80	99,701
2021-08-10	$21.75	$21.84	$21.75	$21.82	$21.82	280,834
2021-08-09	$20.65	$21.84	$20.65	$21.80	$21.80	608,930
2021-08-06	$18.92	$18.92	$18.80	$18.82	$18.82	1,653
2021-08-05	$18.96	$19.11	$18.70	$18.77	$18.77	6,981
2021-08-04	$18.63	$19.10	$18.61	$19.03	$19.03	15,452
2021-08-03	$18.70	$18.70	$18.55	$18.61	$18.61	10,484
2021-08-02	$18.90	$18.94	$18.90	$18.90	$18.90	1,377
2021-07-30	$19.00	$19.03	$18.89	$18.95	$18.95	10,010
2021-07-29	$18.71	$19.00	$18.66	$19.00	$19.00	3,771
2021-07-28	$18.51	$18.70	$18.44	$18.70	$18.67	7,801
2021-07-27	$18.65	$18.80	$18.65	$18.78	$18.75	5,721
2021-07-26	$18.32	$18.64	$18.32	$18.61	$18.58	8,902
2021-07-23	$18.40	$18.40	$18.40	$18.40	$18.37	1,000
2021-07-22	$18.34	$18.44	$18.34	$18.38	$18.35	1,092
2021-07-21	$18.60	$18.61	$18.32	$18.32	$18.29	4,106
2021-07-20	$18.23	$18.41	$18.21	$18.41	$18.38	6,386
2021-07-19	$18.30	$18.30	$18.11	$18.11	$18.08	3,332
2021-07-16	$18.47	$18.47	$18.40	$18.42	$18.39	4,951
2021-07-15	$18.43	$18.43	$18.36	$18.36	$18.33	359
2021-07-14	$18.40	$18.50	$18.29	$18.29	$18.26	4,203
2021-07-13	$18.26	$18.26	$18.18	$18.26	$18.23	6,400
2021-07-12	$18.43	$18.43	$18.35	$18.41	$18.38	15,846
2021-07-09	$18.10	$18.40	$18.10	$18.40	$18.37	5,500
2021-07-08	$18.24	$18.31	$18.21	$18.31	$18.28	2,741
2021-07-07	$18.30	$18.44	$18.27	$18.44	$18.41	10,702
2021-07-06	$18.33	$18.33	$18.15	$18.25	$18.22	12,267
2021-07-02	$18.24	$18.33	$18.24	$18.33	$18.30	2,600
2021-07-01	$18.16	$18.16	$18.16	$18.16	$18.13	3
2021-06-30	$18.04	$18.21	$17.99	$18.16	$18.13	1,802
2021-06-29	$18.23	$18.23	$18.07	$18.12	$18.09	5,289
2021-06-28	$18.24	$18.25	$18.22	$18.22	$18.16	5,340
2021-06-25	$18.09	$18.12	$18.07	$18.12	$18.07	546
2021-06-24	$18.36	$18.40	$18.07	$18.25	$18.19	4,563
2021-06-23	$18.50	$18.50	$18.28	$18.36	$18.30	9,340
2021-06-22	$18.28	$18.52	$18.14	$18.52	$18.46	7,756
2021-06-21	$18.00	$18.54	$18.00	$18.50	$18.44	18,185
2021-06-18	$18.47	$18.66	$18.45	$18.53	$18.47	71,035
2021-06-17	$18.38	$18.48	$18.38	$18.46	$18.40	28,666
2021-06-16	$18.40	$18.52	$18.30	$18.47	$18.41	10,546
2021-06-15	$18.59	$18.61	$18.46	$18.51	$18.45	7,663
2021-06-14	$18.60	$18.63	$18.50	$18.61	$18.55	6,908
2021-06-11	$18.31	$18.56	$18.31	$18.51	$18.45	8,691
2021-06-10	$18.23	$18.38	$18.18	$18.34	$18.28	14,432
2021-06-09	$18.31	$18.31	$18.09	$18.22	$18.16	6,015
2021-06-08	$18.08	$18.25	$18.08	$18.25	$18.19	15,955
2021-06-07	$17.70	$18.03	$17.70	$18.03	$17.97	20,754
2021-06-04	$17.50	$17.77	$17.50	$17.77	$17.71	12,137
2021-06-03	$17.54	$17.70	$17.54	$17.61	$17.56	8,802
2021-06-02	$17.51	$17.67	$17.47	$17.65	$17.60	6,723
2021-06-01	$18.31	$18.31	$17.32	$17.50	$17.45	11,415
2021-05-28	$17.38	$17.38	$17.05	$17.14	$17.09	15,597
2021-05-27	$17.42	$17.42	$17.26	$17.26	$17.14	2,925
2021-05-26	$17.20	$17.25	$17.11	$17.24	$17.12	4,913
2021-05-25	$17.20	$17.39	$17.20	$17.36	$17.24	5,286
2021-05-24	$17.55	$17.55	$17.19	$17.19	$17.07	2,500
2021-05-21	$17.21	$17.35	$17.18	$17.34	$17.22	8,232
2021-05-20	$17.19	$17.27	$17.19	$17.27	$17.15	10,397
2021-05-19	$17.17	$17.21	$17.08	$17.21	$17.09	1,790
2021-05-18	$17.29	$17.35	$17.23	$17.24	$17.13	7,060
2021-05-17	$17.21	$17.38	$17.21	$17.38	$17.26	4,618
2021-05-14	$17.10	$17.28	$16.13	$17.18	$17.06	4,512
2021-05-13	$17.50	$17.50	$16.95	$17.12	$17.00	6,968
2021-05-12	$16.85	$17.15	$16.75	$17.05	$16.94	9,656
2021-05-11	$17.02	$17.05	$16.58	$16.81	$16.70	8,790
2021-05-10	$17.18	$17.20	$16.97	$17.05	$16.94	6,203
2021-05-07	$17.17	$17.18	$17.00	$17.16	$17.04	13,096
2021-05-06	$17.14	$17.25	$17.04	$17.19	$17.07	10,568
2021-05-05	$17.30	$17.30	$17.01	$17.01	$16.90	3,588
2021-05-04	$17.26	$17.26	$17.16	$17.17	$17.05	1,530
2021-05-03	$16.90	$17.50	$16.90	$17.50	$17.38	8,032
2021-04-30	$16.79	$16.79	$16.67	$16.76	$16.65	1,300
2021-04-29	$16.93	$16.93	$16.51	$16.78	$16.67	7,130
2021-04-28	$16.74	$16.90	$16.74	$16.88	$16.70	1,311
2021-04-27	$16.85	$16.85	$16.76	$16.83	$16.66	484
2021-04-26	$17.00	$17.00	$16.80	$16.80	$16.62	7,321
2021-04-23	$16.75	$16.90	$16.75	$16.87	$16.69	2,479
2021-04-22	$16.52	$16.90	$16.52	$16.76	$16.58	8,336
2021-04-21	$16.40	$16.70	$16.40	$16.65	$16.48	11,495
2021-04-20	$16.45	$16.61	$16.36	$16.36	$16.19	3,625
2021-04-19	$16.53	$16.54	$16.40	$16.44	$16.27	4,537
2021-04-16	$16.53	$16.61	$16.45	$16.59	$16.42	1,495
2021-04-15	$17.50	$17.50	$16.50	$16.50	$16.33	15,027
2021-04-14	$16.88	$16.89	$16.40	$16.49	$16.32	15,570
2021-04-13	$16.50	$17.11	$16.50	$16.94	$16.76	26,541
2021-04-12	$16.20	$16.43	$16.16	$16.32	$16.15	35,002
2021-04-09	$16.15	$16.21	$16.14	$16.14	$15.97	22,215
2021-04-08	$15.52	$16.20	$15.50	$16.20	$16.03	9,970
2021-04-07	$15.51	$15.55	$15.49	$15.55	$15.39	3,858
2021-04-06	$15.40	$15.60	$15.39	$15.52	$15.36	6,240
2021-04-05	$16.23	$16.23	$15.25	$15.41	$15.25	6,875
2021-04-01	$15.16	$15.29	$15.16	$15.27	$15.11	6,968
2021-03-31	$15.04	$15.16	$15.04	$15.09	$14.93	8,198
2021-03-30	$14.99	$15.07	$14.92	$14.96	$14.80	7,552
2021-03-29	$15.26	$15.26	$15.04	$15.04	$14.82	6,914
2021-03-26	$15.12	$15.12	$15.06	$15.10	$14.88	16,407
2021-03-25	$15.18	$15.18	$15.05	$15.05	$14.83	14,493
2021-03-24	$15.36	$15.36	$15.20	$15.20	$14.98	7,878
2021-03-23	$15.27	$15.36	$15.26	$15.26	$15.04	4,435
2021-03-22	$15.27	$15.29	$15.20	$15.26	$15.04	6,920
2021-03-19	$15.10	$15.44	$15.10	$15.44	$15.21	1,684
2021-03-18	$15.10	$15.31	$15.05	$15.09	$14.87	16,721
2021-03-17	$15.06	$15.15	$15.03	$15.11	$14.89	7,842
2021-03-16	$14.92	$14.93	$14.88	$14.88	$14.66	11,688
2021-03-15	$15.23	$15.25	$14.93	$14.95	$14.73	18,847
2021-03-12	$15.08	$15.08	$14.95	$15.01	$14.79	17,126
2021-03-11	$15.48	$15.51	$15.12	$15.12	$14.90	21,871
2021-03-10	$15.44	$15.51	$15.44	$15.48	$15.25	9,000
2021-03-09	$15.33	$15.50	$15.28	$15.47	$15.25	6,741
2021-03-08	$15.18	$15.25	$15.14	$15.25	$15.03	4,953
2021-03-05	$15.32	$15.32	$15.11	$15.12	$14.90	4,822
2021-03-04	$15.21	$15.27	$15.05	$15.20	$14.98	17,550
2021-03-03	$15.40	$15.40	$15.00	$15.16	$14.94	7,135
2021-03-02	$15.05	$15.26	$15.05	$15.17	$14.95	2,448
2021-03-01	$15.10	$15.12	$14.95	$15.10	$14.88	18,955
2021-02-26	$15.15	$15.32	$15.07	$15.21	$14.99	12,803
2021-02-25	$15.55	$15.55	$15.21	$15.52	$15.29	18,301
2021-02-24	$15.58	$15.64	$15.52	$15.52	$15.23	18,301
2021-02-23	$15.80	$15.89	$15.45	$15.45	$15.16	9,144
2021-02-22	$16.04	$16.06	$15.88	$15.88	$15.58	21,381
2021-02-19	$15.95	$16.13	$15.94	$16.04	$15.74	27,133
2021-02-18	$16.00	$16.01	$15.90	$15.98	$15.68	26,384
2021-02-17	$16.00	$16.09	$15.85	$16.09	$15.79	7,002
2021-02-16	$16.00	$16.00	$15.77	$15.99	$15.69	2,466
2021-02-12	$16.00	$16.10	$15.90	$16.00	$15.70	11,825
2021-02-11	$15.74	$16.00	$15.72	$16.00	$15.70	8,257
2021-02-10	$15.54	$15.73	$15.49	$15.53	$15.24	9,915
2021-02-09	$15.61	$15.62	$15.53	$15.53	$15.24	9,915
2021-02-08	$15.61	$15.70	$15.53	$15.53	$15.24	4,205
2021-02-05	$15.53	$15.59	$15.47	$15.58	$15.29	12,230
2021-02-04	$15.63	$15.63	$15.46	$15.50	$15.21	24,601
2021-02-03	$15.65	$15.67	$15.43	$15.52	$15.23	12,219
2021-02-02	$15.60	$15.75	$15.54	$15.74	$15.45	7,060
2021-02-01	$15.32	$15.63	$15.32	$15.59	$15.30	12,295
2021-01-29	$15.55	$15.64	$15.43	$15.49	$15.20	15,961
2021-01-28	$15.42	$15.77	$15.42	$15.67	$15.38	20,879
2021-01-27	$15.85	$15.85	$15.38	$15.63	$15.28	16,094
2021-01-26	$15.47	$15.91	$15.46	$15.83	$15.47	25,124
2021-01-25	$15.79	$15.79	$15.33	$15.50	$15.15	27,549
2021-01-22	$15.33	$15.57	$15.31	$15.56	$15.21	6,229
2021-01-21	$15.50	$15.60	$15.28	$15.34	$14.99	22,298
2021-01-20	$15.95	$15.95	$15.58	$15.69	$15.34	16,291
2021-01-19	$15.55	$15.80	$15.50	$15.57	$15.22	51,250
2021-01-15	$15.20	$15.37	$15.03	$15.36	$15.01	29,317
2021-01-14	$15.10	$15.12	$15.05	$15.10	$14.76	1,615
2021-01-13	$15.11	$15.22	$14.89	$14.93	$14.59	19,284
2021-01-12	$14.83	$15.10	$14.72	$15.10	$14.76	13,845
2021-01-11	$14.92	$14.92	$14.66	$14.80	$14.47	6,316
2021-01-08	$14.86	$14.90	$14.80	$14.84	$14.50	9,431
2021-01-07	$14.90	$14.95	$14.78	$14.92	$14.58	16,656
2021-01-06	$14.67	$14.90	$14.67	$14.76	$14.43	8,165
2021-01-05	$14.38	$14.67	$14.38	$14.60	$14.27	8,414
2021-01-04	$14.62	$14.62	$14.29	$14.50	$14.17	10,131
2020-12-31	$14.49	$14.49	$14.37	$14.49	$14.16	6,593
2020-12-30	$14.57	$14.58	$14.43	$14.43	$14.10	6,624
2020-12-29	$14.75	$14.76	$14.58	$14.59	$14.23	9,768
2020-12-28	$14.67	$14.67	$14.67	$14.67	$14.31	0
2020-12-24	$14.75	$14.86	$14.61	$14.67	$14.31	4,410
2020-12-23	$14.32	$14.77	$14.32	$14.75	$14.39	6,642
2020-12-22	$14.36	$14.57	$14.36	$14.50	$14.14	24,826
2020-12-21	$14.48	$14.48	$14.30	$14.35	$13.99	7,511
2020-12-18	$14.54	$14.60	$14.38	$14.60	$14.24	18,416
2020-12-17	$14.79	$14.89	$14.78	$14.84	$14.47	6,250
2020-12-16	$14.67	$14.97	$14.67	$14.97	$14.60	19,066
2020-12-15	$14.25	$14.76	$14.25	$14.70	$14.34	42,990
2020-12-14	$14.95	$14.95	$14.12	$14.18	$13.83	33,195
2020-12-11	$14.03	$14.15	$14.00	$14.15	$13.80	12,529
2020-12-10	$14.02	$14.15	$14.02	$14.10	$13.75	6,370
2020-12-09	$14.13	$14.13	$13.98	$13.98	$13.64	20,576
2020-12-08	$14.00	$14.10	$14.00	$14.07	$13.73	13,726
2020-12-07	$14.25	$14.25	$13.89	$14.08	$13.73	9,838
2020-12-04	$13.92	$14.10	$13.88	$13.91	$13.57	11,188
2020-12-03	$14.00	$14.07	$13.92	$13.97	$13.63	8,352
2020-12-02	$13.89	$13.95	$13.83	$13.83	$13.49	2,958
2020-12-01	$13.79	$13.92	$13.79	$13.90	$13.56	31,639
2020-11-30	$13.76	$13.85	$13.59	$13.85	$13.51	41,398
2020-11-27	$13.66	$13.85	$13.53	$13.81	$13.47	113,462
2020-11-25	$13.39	$13.69	$13.09	$13.69	$13.33	82,027
2020-11-24	$13.49	$13.56	$13.31	$13.31	$12.96	67,277
2020-11-23	$13.63	$13.63	$13.40	$13.43	$13.08	147,581
2020-11-20	$13.71	$13.71	$13.39	$13.49	$13.13	122,703
2020-11-19	$13.44	$13.65	$13.18	$13.65	$13.29	67,548
2020-11-18	$13.70	$13.70	$13.39	$13.40	$13.04	33,223
2020-11-17	$13.38	$13.68	$13.23	$13.56	$13.20	109,810
2020-11-16	$13.30	$13.57	$13.21	$13.50	$13.14	77,991
2020-11-13	$13.26	$13.36	$13.18	$13.30	$12.95	88,168
2020-11-12	$13.48	$13.58	$13.18	$13.23	$12.88	12,565
2020-11-11	$13.41	$13.47	$13.05	$13.43	$13.07	8,150
2020-11-10	$13.41	$13.60	$13.35	$13.35	$13.00	14,629
2020-11-09	$13.21	$13.66	$13.21	$13.34	$12.99	14,094
2020-11-06	$13.20	$13.21	$13.11	$13.21	$12.86	17,654
2020-11-05	$13.12	$13.19	$13.11	$13.19	$12.84	2,400
2020-11-04	$13.09	$13.12	$13.03	$13.07	$12.72	8,478
2020-11-03	$13.05	$13.10	$12.98	$13.06	$12.71	8,735
2020-11-02	$13.01	$13.07	$12.92	$13.00	$12.66	27,288
2020-10-30	$12.71	$13.00	$12.71	$13.00	$12.66	5,584
2020-10-29	$12.66	$12.93	$12.55	$12.91	$12.57	13,797
2020-10-28	$12.74	$12.82	$12.41	$12.68	$12.28	16,201
2020-10-27	$12.93	$12.95	$12.90	$12.91	$12.51	6,296
2020-10-26	$13.01	$13.05	$12.92	$12.94	$12.54	7,635
2020-10-23	$13.19	$13.21	$13.09	$13.10	$12.69	1,634
2020-10-22	$13.21	$13.21	$13.11	$13.15	$12.74	6,372
2020-10-21	$13.26	$13.31	$13.18	$13.21	$12.80	8,950
2020-10-20	$13.12	$13.25	$13.11	$13.25	$12.84	5,154
2020-10-19	$13.00	$13.12	$12.98	$13.10	$12.69	10,186
2020-10-16	$13.04	$13.04	$12.92	$13.00	$12.59	4,168
2020-10-15	$12.96	$13.07	$12.85	$13.05	$12.64	17,603
2020-10-14	$12.89	$12.94	$12.86	$12.94	$12.53	3,176
2020-10-13	$12.80	$12.89	$12.73	$12.89	$12.49	8,143
2020-10-12	$12.80	$13.25	$12.80	$13.25	$12.84	2,500
2020-10-09	$12.76	$12.82	$12.64	$12.64	$12.25	6,615
2020-10-08	$12.54	$12.68	$12.52	$12.68	$12.28	2,421
2020-10-07	$12.49	$12.56	$12.39	$12.56	$12.17	5,844
2020-10-06	$12.53	$12.53	$12.30	$12.39	$12.00	48,263
2020-10-05	$12.52	$12.52	$12.39	$12.50	$12.11	34,758
2020-10-02	$12.20	$12.65	$12.20	$12.49	$12.10	44,758
2020-10-01	$12.65	$12.65	$12.57	$12.57	$12.18	4,267
2020-09-30	$12.60	$12.74	$12.59	$12.70	$12.31	5,735
2020-09-29	$12.61	$12.65	$12.61	$12.63	$12.24	2,539
2020-09-28	$12.77	$12.81	$12.72	$12.78	$12.32	8,178
2020-09-25	$12.53	$12.71	$12.44	$12.70	$12.24	5,148
2020-09-24	$12.29	$12.55	$12.29	$12.55	$12.10	3,659
2020-09-23	$12.56	$12.58	$12.51	$12.51	$12.06	9,656
2020-09-22	$12.76	$12.76	$12.67	$12.67	$12.21	3,218
2020-09-21	$12.70	$12.75	$12.60	$12.71	$12.25	9,853
2020-09-18	$12.87	$12.94	$12.80	$12.91	$12.44	3,001
2020-09-17	$12.86	$12.90	$12.81	$12.83	$12.37	9,663
2020-09-16	$12.69	$13.00	$12.69	$12.98	$12.51	10,757
2020-09-15	$12.94	$13.00	$12.91	$12.91	$12.44	1,294
2020-09-14	$12.94	$12.94	$12.76	$12.94	$12.47	14,052
2020-09-11	$13.65	$13.65	$12.82	$12.95	$12.48	15,245
2020-09-10	$13.45	$13.45	$12.84	$12.90	$12.43	2,993
2020-09-09	$13.01	$13.07	$12.82	$12.94	$12.47	9,684
2020-09-08	$13.15	$13.15	$12.80	$12.80	$12.34	8,757
2020-09-04	$13.45	$13.45	$12.95	$13.15	$12.68	1,530
2020-09-03	$13.42	$13.42	$13.24	$13.30	$12.82	18,040
2020-09-02	$13.55	$13.55	$13.39	$13.41	$12.93	3,827
2020-09-01	$13.41	$13.41	$13.35	$13.35	$12.87	1,277
2020-08-31	$13.50	$13.55	$13.45	$13.46	$12.97	5,414
2020-08-28	$13.27	$13.48	$13.27	$13.45	$12.96	8,834
2020-08-27	$13.30	$13.42	$13.24	$13.30	$12.76	13,166
2020-08-26	$13.45	$13.46	$13.35	$13.41	$12.87	7,100
2020-08-25	$13.37	$13.40	$13.30	$13.35	$12.81	10,131
2020-08-24	$13.37	$13.40	$13.30	$13.35	$12.81	6,813
2020-08-21	$13.10	$13.37	$13.10	$13.37	$12.83	4,640
2020-08-20	$13.10	$13.25	$13.01	$13.25	$12.71	14,558
2020-08-19	$13.18	$13.25	$13.00	$13.11	$12.57	13,409
2020-08-18	$12.53	$13.40	$12.53	$13.27	$12.73	4,470
2020-08-17	$13.41	$13.41	$13.25	$13.25	$12.71	14,417
2020-08-14	$13.32	$13.40	$13.32	$13.35	$12.81	1,825
2020-08-13	$14.32	$14.32	$13.40	$13.45	$12.90	27,268
2020-08-12	$13.56	$13.56	$13.43	$13.50	$12.95	9,431
2020-08-11	$13.59	$13.59	$13.50	$13.50	$12.95	4,880
2020-08-10	$13.55	$13.60	$13.50	$13.50	$12.95	5,014
2020-08-07	$13.70	$13.70	$13.49	$13.51	$12.96	13,696
2020-08-06	$13.86	$14.14	$13.64	$13.67	$13.11	16,909
2020-08-05	$13.20	$14.27	$13.20	$14.25	$13.67	23,952
2020-08-04	$13.75	$14.10	$13.73	$14.09	$13.51	7,739
2020-08-03	$13.50	$13.60	$13.50	$13.50	$12.95	1,901
2020-07-31	$13.38	$13.57	$13.38	$13.55	$13.00	6,053
2020-07-30	$13.14	$13.45	$13.14	$13.44	$12.89	4,732
2020-07-29	$13.06	$13.28	$13.06	$13.24	$12.64	9,460
2020-07-28	$13.00	$13.03	$12.95	$13.03	$12.44	6,851
2020-07-27	$13.46	$13.46	$12.88	$12.88	$12.30	2,608
2020-07-24	$12.99	$13.02	$12.85	$12.92	$12.33	2,144
2020-07-23	$13.20	$13.20	$12.92	$12.97	$12.38	3,418
2020-07-22	$13.05	$13.11	$12.99	$13.11	$12.52	16,239
2020-07-21	$13.05	$13.07	$13.00	$13.03	$12.44	5,246
2020-07-20	$12.96	$13.00	$12.95	$13.00	$12.42	4,344
2020-07-17	$13.03	$13.03	$12.96	$12.99	$12.40	5,511
2020-07-16	$13.08	$13.11	$13.05	$13.05	$12.46	4,597
2020-07-15	$12.95	$13.27	$12.95	$13.11	$12.52	16,455
2020-07-14	$13.01	$13.23	$12.92	$12.97	$12.38	12,445
2020-07-13	$12.86	$13.24	$12.86	$13.13	$12.54	13,705
2020-07-10	$13.10	$13.20	$12.86	$12.86	$12.28	19,119
2020-07-09	$13.12	$13.12	$12.90	$12.91	$12.33	6,578
2020-07-08	$13.39	$13.51	$12.95	$13.06	$12.47	70,040
2020-07-07	$13.30	$13.43	$13.27	$13.39	$12.79	1,537
2020-07-06	$13.17	$13.45	$13.17	$13.44	$12.84	9,750
2020-07-02	$13.00	$13.17	$12.82	$13.17	$12.58	5,131
2020-07-01	$12.57	$13.94	$12.43	$13.94	$13.31	1,500
2020-06-30	$12.94	$12.98	$12.72	$12.73	$12.16	1,164
2020-06-29	$12.92	$13.06	$12.92	$12.97	$12.38	2,075
2020-06-26	$13.00	$13.00	$12.85	$12.94	$12.30	7,800
2020-06-25	$12.89	$13.01	$12.88	$13.01	$12.36	13,918
2020-06-24	$12.46	$12.84	$12.46	$12.84	$12.20	8,475
2020-06-23	$12.88	$12.88	$12.60	$12.69	$12.06	15,435
2020-06-22	$13.10	$13.10	$12.90	$12.90	$12.26	4,659
2020-06-19	$13.95	$13.95	$13.19	$13.32	$12.66	25,228
2020-06-18	$13.76	$13.94	$13.71	$13.94	$13.25	38,160
2020-06-17	$13.50	$13.83	$13.50	$13.63	$12.95	30,802
2020-06-16	$13.06	$13.56	$13.06	$13.52	$12.85	17,312
2020-06-15	$12.61	$12.91	$12.35	$12.85	$12.21	3,997
2020-06-12	$12.93	$12.93	$12.30	$12.47	$11.85	11,172
2020-06-11	$12.80	$13.09	$12.34	$12.87	$12.23	23,532
2020-06-10	$13.18	$13.30	$12.98	$13.03	$12.38	9,054
2020-06-09	$12.75	$13.09	$12.75	$13.09	$12.44	2,210
2020-06-08	$13.05	$13.27	$12.97	$13.26	$12.60	25,743
2020-06-05	$12.75	$12.80	$12.59	$12.64	$12.01	8,300
2020-06-04	$12.45	$12.75	$12.39	$12.62	$12.00	13,560
2020-06-03	$12.24	$12.33	$12.19	$12.26	$11.65	3,135
2020-06-02	$12.45	$12.45	$12.20	$12.21	$11.60	6,159
2020-06-01	$12.12	$12.34	$12.10	$12.19	$11.59	22,812
2020-05-29	$11.93	$12.28	$11.93	$12.28	$11.67	10,069
2020-05-28	$11.93	$12.00	$11.84	$11.96	$11.36	3,573
2020-05-27	$12.18	$12.33	$11.99	$12.20	$11.53	8,085
2020-05-26	$11.73	$12.33	$11.73	$12.27	$11.60	28,715
2020-05-22	$11.60	$11.76	$11.60	$11.68	$11.04	15,795
2020-05-21	$11.40	$11.52	$11.30	$11.49	$10.86	18,731
2020-05-20	$11.08	$11.43	$11.04	$11.16	$10.55	33,043
2020-05-19	$11.03	$11.06	$11.03	$11.06	$10.45	1,229
2020-05-18	$10.50	$11.30	$9.43	$11.30	$10.68	7,688
2020-05-15	$10.10	$10.52	$10.10	$10.52	$9.94	6,962
2020-05-14	$10.00	$10.11	$9.89	$10.03	$9.48	6,874
2020-05-13	$11.48	$11.48	$9.96	$9.96	$9.41	5,081
2020-05-12	$11.15	$11.22	$10.75	$10.75	$10.16	7,193
2020-05-11	$10.92	$11.05	$10.91	$11.05	$10.44	16,484
2020-05-08	$10.86	$11.26	$10.86	$11.26	$10.64	20,797
2020-05-07	$10.84	$10.89	$10.84	$10.85	$10.26	8,532
2020-05-06	$11.03	$11.03	$10.75	$10.86	$10.26	6,526
2020-05-05	$11.19	$11.19	$10.92	$11.04	$10.44	42,778
2020-05-04	$10.60	$11.05	$10.60	$10.86	$10.27	6,771
2020-05-01	$10.82	$11.12	$10.82	$11.05	$10.44	24,029
2020-04-30	$11.36	$11.49	$11.07	$11.47	$10.84	15,545
2020-04-29	$11.58	$11.58	$11.34	$11.39	$10.77	26,704
2020-04-28	$11.42	$11.78	$11.14	$11.20	$10.53	89,232
2020-04-27	$11.29	$11.89	$11.29	$11.57	$10.88	17,222
2020-04-24	$11.22	$11.22	$10.94	$11.21	$10.54	11,454
2020-04-23	$11.67	$11.67	$11.01	$11.39	$10.71	34,754
2020-04-22	$11.01	$11.27	$10.81	$11.23	$10.56	33,141
2020-04-21	$10.69	$11.00	$10.53	$10.93	$10.27	23,848
2020-04-20	$10.90	$10.90	$10.61	$10.77	$10.12	10,045
2020-04-17	$11.08	$11.15	$10.49	$10.56	$9.93	14,390
2020-04-16	$10.35	$10.79	$10.26	$10.76	$10.11	25,224
2020-04-15	$10.63	$10.63	$10.39	$10.42	$9.79	13,601
2020-04-14	$10.91	$10.91	$10.54	$10.64	$10.00	16,745
2020-04-13	$10.80	$11.15	$10.24	$10.62	$9.98	16,681
2020-04-09	$10.50	$11.18	$10.33	$10.73	$10.09	9,727
2020-04-08	$9.62	$10.46	$9.58	$10.44	$9.81	25,116
2020-04-07	$9.08	$9.50	$9.07	$9.47	$8.90	31,739
2020-04-06	$8.40	$8.87	$8.40	$8.87	$8.34	14,236
2020-04-03	$8.48	$8.48	$8.20	$8.20	$7.71	13,257
2020-04-02	$8.57	$8.66	$8.22	$8.22	$7.73	3,261
2020-04-01	$8.91	$8.91	$8.44	$8.60	$8.09	9,428
2020-03-31	$9.24	$9.31	$8.91	$8.91	$8.38	28,702
2020-03-30	$9.20	$9.20	$8.64	$9.07	$8.53	41,594
2020-03-27	$9.22	$9.54	$9.13	$9.45	$8.82	16,887
2020-03-26	$9.68	$9.72	$9.20	$9.31	$8.69	35,613
2020-03-25	$8.29	$9.12	$8.00	$9.11	$8.50	48,892
2020-03-24	$8.28	$8.63	$7.86	$8.19	$7.65	33,884
2020-03-23	$7.66	$8.37	$7.43	$7.54	$7.04	58,112
2020-03-20	$8.00	$8.15	$7.43	$8.09	$7.55	33,073
2020-03-19	$7.17	$8.00	$6.83	$7.94	$7.41	50,479
2020-03-18	$8.25	$8.25	$6.15	$7.38	$6.89	81,528
2020-03-17	$9.48	$9.48	$8.44	$8.59	$8.02	32,485
2020-03-16	$10.00	$10.00	$8.13	$8.71	$8.13	31,939
2020-03-13	$10.92	$11.68	$10.15	$10.70	$9.99	33,815
2020-03-12	$13.00	$13.00	$9.88	$10.11	$9.44	17,122
2020-03-11	$12.75	$12.75	$12.00	$12.73	$11.88	12,630
2020-03-10	$13.30	$13.39	$12.99	$13.11	$12.24	18,980
2020-03-09	$13.11	$13.55	$11.87	$13.12	$12.25	26,097
2020-03-06	$13.95	$14.07	$13.92	$13.94	$13.01	2,354
2020-03-05	$14.01	$14.01	$13.93	$13.93	$13.00	13,826
2020-03-04	$13.96	$14.24	$13.95	$14.13	$13.19	16,914
2020-03-03	$13.92	$13.92	$13.66	$13.75	$12.84	14,048
2020-03-02	$13.65	$13.91	$13.65	$13.91	$12.99	19,068
2020-02-28	$13.29	$13.65	$13.25	$13.50	$12.60	31,843
2020-02-27	$13.72	$14.30	$13.46	$14.30	$13.35	37,908
2020-02-26	$14.30	$14.38	$14.27	$14.30	$13.29	5,183
2020-02-25	$14.40	$14.54	$14.31	$14.31	$13.30	5,687
2020-02-24	$14.54	$14.54	$14.40	$14.41	$13.39	12,070
2020-02-21	$14.51	$14.56	$14.49	$14.56	$13.53	14,795
2020-02-20	$14.53	$14.53	$14.46	$14.46	$13.44	3,689
2020-02-19	$14.46	$14.53	$14.43	$14.53	$13.50	5,218
2020-02-18	$14.97	$15.10	$13.98	$14.02	$13.03	20,904
2020-02-14	$14.62	$14.78	$14.62	$14.71	$13.67	8,194
2020-02-13	$14.86	$14.86	$14.54	$14.62	$13.59	14,397
2020-02-12	$14.71	$14.71	$14.49	$14.58	$13.55	4,696
2020-02-11	$14.57	$14.57	$14.49	$14.49	$13.47	7,952
2020-02-10	$14.40	$14.55	$14.37	$14.41	$13.39	5,073
2020-02-07	$14.41	$14.43	$14.41	$14.43	$13.41	4,933
2020-02-06	$14.36	$14.44	$14.30	$14.41	$13.39	12,135
2020-02-05	$14.43	$14.43	$14.29	$14.29	$13.28	11,439
2020-02-04	$14.39	$14.49	$14.34	$14.34	$13.33	8,677
2020-02-03	$14.21	$14.39	$14.03	$14.39	$13.37	5,630
2020-01-31	$14.38	$14.45	$14.20	$14.23	$13.23	10,431
2020-01-30	$14.29	$14.29	$14.22	$14.24	$13.23	1,207
2020-01-29	$14.23	$14.30	$14.19	$14.30	$13.23	3,980
2020-01-28	$14.01	$14.07	$13.98	$14.07	$13.02	2,130
2020-01-27	$14.09	$14.09	$13.98	$14.00	$12.95	2,794
2020-01-24	$14.20	$14.27	$14.10	$14.10	$13.05	1,356
2020-01-23	$14.34	$14.34	$13.92	$14.19	$13.13	16,625
2020-01-22	$14.45	$14.45	$14.33	$14.33	$13.26	2,668
2020-01-21	$14.40	$14.47	$14.35	$14.47	$13.38	4,315
2020-01-17	$14.42	$14.42	$14.35	$14.40	$13.32	6,257
2020-01-16	$14.07	$14.52	$14.04	$14.49	$13.41	15,570
2020-01-15	$13.88	$14.05	$13.81	$14.05	$13.00	8,627
2020-01-14	$13.75	$13.85	$13.74	$13.85	$12.82	3,035
2020-01-13	$13.94	$13.94	$13.63	$13.73	$12.70	28,585
2020-01-10	$13.63	$13.63	$13.61	$13.61	$12.59	3,141
2020-01-09	$13.67	$13.67	$13.60	$13.60	$12.58	9,648
2020-01-08	$13.78	$13.78	$13.67	$13.67	$12.65	17,907
2020-01-07	$13.75	$13.78	$13.74	$13.77	$12.74	13,525
2020-01-06	$13.85	$13.86	$13.70	$13.77	$12.74	11,307
2020-01-03	$13.81	$13.86	$13.80	$13.86	$12.82	11,990
2020-01-02	$13.80	$13.85	$13.80	$13.81	$12.78	8,817
2019-12-31	$13.84	$13.88	$13.75	$13.88	$12.84	6,014
2019-12-30	$14.03	$14.03	$13.98	$14.01	$12.96	8,792
2019-12-27	$14.02	$14.08	$14.00	$14.00	$12.90	9,411
2019-12-26	$14.05	$14.05	$14.05	$14.05	$12.94	200
2019-12-24	$14.04	$14.04	$14.04	$14.04	$12.93	3,700
2019-12-23	$14.09	$14.09	$14.02	$14.02	$12.92	3,486
2019-12-20	$14.00	$14.01	$13.89	$14.01	$12.90	19,174
2019-12-19	$13.91	$14.00	$13.91	$14.00	$12.90	5,517
2019-12-18	$13.91	$13.96	$13.85	$13.85	$12.76	2,434
2019-12-17	$13.94	$14.01	$13.94	$13.99	$12.89	1,778
2019-12-16	$13.80	$14.02	$13.78	$13.98	$12.88	10,298
2019-12-13	$13.74	$13.80	$13.74	$13.77	$12.68	7,328
2019-12-12	$13.96	$13.96	$13.75	$13.81	$12.72	9,032
2019-12-11	$14.14	$14.17	$13.91	$13.91	$12.81	2,875
2019-12-10	$14.20	$14.25	$14.20	$14.25	$13.13	4,812
2019-12-09	$14.14	$14.20	$14.14	$14.20	$13.08	15,772
2019-12-06	$14.15	$14.18	$14.14	$14.16	$13.04	8,683
2019-12-05	$14.16	$14.17	$14.12	$14.13	$13.02	3,510
2019-12-04	$14.10	$14.17	$14.06	$14.17	$13.05	9,398
2019-12-03	$13.93	$14.01	$13.93	$14.01	$12.90	4,378
2019-12-02	$14.10	$14.10	$13.97	$14.03	$12.92	4,000
2019-11-29	$13.92	$14.00	$13.91	$14.00	$12.90	5,506
2019-11-27	$13.89	$13.92	$13.89	$13.90	$12.80	10,022
2019-11-26	$14.19	$14.19	$13.87	$13.87	$12.74	6,826
2019-11-25	$13.75	$13.87	$13.75	$13.87	$12.73	24,542
2019-11-22	$13.74	$13.83	$13.71	$13.82	$12.69	30,722
2019-11-21	$13.71	$13.73	$13.62	$13.73	$12.61	7,151
2019-11-20	$13.75	$13.77	$13.71	$13.72	$12.60	16,008
2019-11-19	$13.74	$13.76	$13.69	$13.72	$12.60	107,138
2019-11-18	$13.76	$13.76	$13.69	$13.69	$12.57	133,862
2019-11-15	$13.73	$13.73	$13.66	$13.68	$12.56	7,669
2019-11-14	$13.68	$13.75	$13.68	$13.71	$12.59	5,687
2019-11-13	$13.84	$13.84	$13.53	$13.53	$12.42	29,868
2019-11-12	$13.52	$13.58	$13.49	$13.51	$12.40	60,784
2019-11-11	$13.58	$13.59	$13.47	$13.47	$12.37	5,960
2019-11-08	$13.62	$13.62	$13.60	$13.60	$12.49	743
2019-11-07	$13.63	$13.69	$13.54	$13.54	$12.43	5,462
2019-11-06	$13.52	$13.62	$13.51	$13.53	$12.42	17,300
2019-11-05	$13.49	$13.53	$13.46	$13.52	$12.41	8,746
2019-11-04	$13.22	$13.54	$13.22	$13.49	$12.39	7,952
2019-11-01	$13.57	$13.57	$13.46	$13.50	$12.39	11,619
2019-10-31	$13.67	$13.70	$13.62	$13.62	$12.50	4,536
2019-10-30	$13.58	$13.62	$13.55	$13.62	$12.50	17,370
2019-10-29	$13.59	$13.61	$13.56	$13.58	$12.45	40,811
2019-10-28	$13.69	$13.69	$13.64	$13.68	$12.55	3,018
2019-10-25	$13.72	$13.74	$13.69	$13.70	$12.56	6,175
2019-10-24	$13.73	$13.76	$13.73	$13.73	$12.59	2,749
2019-10-23	$13.70	$13.80	$13.69	$13.76	$12.62	55,131
2019-10-22	$13.68	$13.78	$13.68	$13.77	$12.63	2,435
2019-10-21	$13.64	$13.68	$13.64	$13.68	$12.54	1,730
2019-10-18	$13.63	$13.63	$13.59	$13.59	$12.46	1,904
2019-10-17	$13.68	$13.68	$13.63	$13.64	$12.51	2,441
2019-10-16	$13.64	$13.67	$13.64	$13.67	$12.54	1,513
2019-10-15	$13.64	$13.72	$13.64	$13.69	$12.56	8,276
2019-10-14	$13.30	$13.53	$13.25	$13.53	$12.41	3,353
2019-10-11	$13.79	$13.79	$13.79	$13.79	$12.65	14,402
2019-10-10	$14.09	$14.09	$13.76	$13.80	$12.65	12,206
2019-10-09	$13.70	$13.81	$13.70	$13.81	$12.67	13,180
2019-10-08	$14.26	$14.27	$14.26	$14.27	$13.09	1,720
2019-10-07	$14.21	$14.27	$14.19	$14.23	$13.05	4,912
2019-10-04	$14.15	$14.21	$14.12	$14.18	$13.00	24,916
2019-10-03	$14.08	$14.16	$14.04	$14.16	$12.99	9,316
2019-10-02	$14.09	$14.13	$13.86	$13.95	$12.79	13,573
2019-10-01	$14.16	$14.18	$14.10	$14.14	$12.97	35,075
2019-09-30	$14.04	$14.14	$14.04	$14.14	$12.96	4,131
2019-09-27	$14.00	$14.05	$13.95	$14.03	$12.87	2,680
2019-09-26	$13.93	$14.01	$13.90	$13.99	$12.82	3,498
2019-09-25	$13.85	$13.85	$13.79	$13.79	$12.63	1,600
2019-09-24	$13.87	$13.90	$13.85	$13.90	$12.73	3,348
2019-09-23	$13.90	$13.92	$13.83	$13.83	$12.67	2,785
2019-09-20	$14.22	$14.22	$13.87	$13.93	$12.76	9,045
2019-09-19	$13.71	$13.86	$13.70	$13.84	$12.68	4,657
2019-09-18	$13.54	$13.62	$13.53	$13.62	$12.48	3,196
2019-09-17	$13.55	$13.55	$13.51	$13.53	$12.40	1,138
2019-09-16	$13.50	$13.50	$13.43	$13.49	$12.36	1,467
2019-09-13	$13.57	$13.57	$13.41	$13.41	$12.29	8,999
2019-09-12	$13.89	$13.89	$13.55	$13.56	$12.42	4,620
2019-09-11	$13.67	$13.68	$13.65	$13.65	$12.51	550
2019-09-10	$13.66	$13.67	$13.66	$13.66	$12.51	2,516
2019-09-09	$13.81	$13.81	$13.63	$13.69	$12.54	4,754
2019-09-06	$13.82	$13.82	$13.79	$13.79	$12.63	1,300
2019-09-05	$13.83	$13.83	$13.83	$13.83	$12.67	615
2019-09-04	$13.84	$13.87	$13.80	$13.80	$12.64	9,241
2019-09-03	$13.82	$13.86	$13.80	$13.86	$12.70	3,932
2019-08-30	$13.93	$13.93	$13.86	$13.86	$12.70	638
2019-08-29	$13.92	$13.92	$13.92	$13.92	$12.75	300
2019-08-28	$13.81	$13.84	$13.79	$13.84	$12.62	5,117
2019-08-27	$13.75	$13.80	$13.72	$13.80	$12.59	1,400
2019-08-26	$13.77	$13.77	$13.66	$13.70	$12.49	5,883
2019-08-23	$13.75	$13.75	$13.73	$13.73	$12.52	2,150
2019-08-22	$13.79	$13.80	$13.77	$13.78	$12.57	2,700
2019-08-21	$13.80	$13.85	$13.73	$13.85	$12.63	607
2019-08-20	$13.89	$13.89	$13.77	$13.81	$12.59	7,670
2019-08-19	$13.89	$13.89	$13.83	$13.84	$12.62	3,220
2019-08-16	$13.74	$13.83	$13.74	$13.81	$12.59	2,272
2019-08-15	$13.78	$13.82	$13.78	$13.78	$12.57	2,200
2019-08-14	$13.93	$13.93	$13.79	$13.79	$12.58	5,885
2019-08-13	$13.91	$13.96	$13.85	$13.90	$12.68	7,703
2019-08-12	$13.80	$13.98	$13.75	$13.87	$12.65	15,795
2019-08-09	$13.98	$13.98	$13.96	$13.98	$12.75	310
2019-08-08	$13.73	$13.95	$13.70	$13.95	$12.72	7,120
2019-08-07	$13.75	$13.75	$13.70	$13.74	$12.53	12,421
2019-08-06	$13.94	$13.94	$13.69	$13.75	$12.54	3,600
2019-08-05	$13.96	$14.05	$13.11	$13.89	$12.67	3,800
2019-08-02	$13.89	$13.96	$13.88	$13.96	$12.73	2,100
2019-08-01	$13.90	$13.96	$13.87	$13.92	$12.70	3,847
2019-07-31	$13.79	$13.90	$13.79	$13.90	$12.68	12,415
2019-07-30	$13.95	$13.95	$13.95	$13.95	$12.72	138
2019-07-29	$13.94	$14.00	$13.93	$14.00	$12.71	2,360
2019-07-26	$13.90	$14.01	$13.88	$13.93	$12.65	9,690
2019-07-25	$13.87	$13.91	$13.87	$13.91	$12.63	3,350
2019-07-24	$13.65	$13.89	$13.65	$13.89	$12.61	5,352
2019-07-23	$13.79	$13.88	$13.79	$13.88	$12.60	1,323
2019-07-22	$13.75	$13.78	$13.71	$13.78	$12.51	6,600
2019-07-19	$13.90	$13.90	$13.76	$13.79	$12.52	3,977
2019-07-18	$13.75	$13.83	$13.70	$13.83	$12.56	5,606
2019-07-17	$13.70	$13.77	$13.59	$13.77	$12.50	2,124
2019-07-16	$13.76	$13.77	$13.61	$13.68	$12.42	2,535
2019-07-15	$13.67	$13.76	$13.67	$13.70	$12.44	9,326
2019-07-12	$13.76	$13.76	$13.62	$13.67	$12.41	4,532
2019-07-11	$14.08	$14.08	$13.81	$13.84	$12.57	5,217
2019-07-10	$13.62	$13.77	$13.60	$13.77	$12.50	13,045
2019-07-09	$13.60	$13.73	$13.54	$13.59	$12.34	13,847
2019-07-08	$13.49	$13.66	$13.43	$13.50	$12.26	25,450
2019-07-05	$13.37	$13.41	$13.35	$13.41	$12.18	3,163
2019-07-03	$13.34	$13.35	$13.34	$13.35	$12.12	3,930
2019-07-02	$13.17	$13.25	$13.10	$13.25	$12.03	32,150
2019-07-01	$13.40	$13.40	$13.18	$13.18	$11.97	2,300
2019-06-28	$13.40	$13.40	$13.18	$13.18	$11.97	4,880
2019-06-27	$13.51	$13.51	$13.31	$13.31	$12.08	1,420
2019-06-26	$13.62	$13.64	$13.49	$13.49	$12.19	5,147
2019-06-25	$13.82	$13.82	$13.55	$13.55	$12.25	7,485
2019-06-24	$13.76	$13.80	$13.75	$13.78	$12.45	9,985
2019-06-21	$13.78	$13.78	$13.63	$13.63	$12.32	6,475
2019-06-20	$13.77	$13.80	$13.68	$13.69	$12.37	8,485
2019-06-19	$13.69	$13.80	$13.68	$13.77	$12.44	6,031
2019-06-18	$13.68	$13.73	$13.62	$13.66	$12.34	33,358
2019-06-17	$13.68	$13.68	$13.48	$13.66	$12.34	15,848
2019-06-14	$13.78	$13.81	$13.75	$13.81	$12.48	1,290
2019-06-13	$14.00	$14.00	$13.71	$13.75	$12.42	5,909
2019-06-12	$13.74	$13.74	$13.74	$13.74	$12.42	50
2019-06-11	$13.79	$13.81	$13.69	$13.74	$12.42	3,399
2019-06-10	$13.74	$13.82	$13.74	$13.82	$12.48	3,665
2019-06-07	$13.58	$13.64	$13.58	$13.64	$12.33	8,227
2019-06-06	$13.61	$13.61	$13.55	$13.57	$12.27	11,441
2019-06-05	$14.00	$14.00	$13.55	$13.60	$12.29	4,040
2019-06-04	$13.65	$13.70	$13.60	$13.61	$12.30	8,651
2019-06-03	$13.71	$13.96	$13.71	$13.75	$12.42	21,878
2019-05-31	$13.66	$13.66	$13.60	$13.60	$12.29	4,580
2019-05-30	$13.75	$13.77	$13.74	$13.74	$12.41	15,570
2019-05-29	$13.41	$13.80	$13.41	$13.67	$12.30	28,670
2019-05-28	$13.78	$13.96	$13.67	$13.78	$12.39	59,586
2019-05-24	$13.51	$13.70	$13.51	$13.66	$12.29	41,815
2019-05-23	$13.55	$13.58	$13.54	$13.54	$12.18	19,945
2019-05-22	$13.67	$13.67	$13.51	$13.56	$12.19	16,126
2019-05-21	$13.64	$13.69	$13.64	$13.68	$12.30	2,954
2019-05-20	$13.57	$13.57	$13.57	$13.57	$12.21	50
2019-05-17	$13.58	$13.58	$13.53	$13.57	$12.21	2,500
2019-05-16	$13.65	$13.65	$13.57	$13.57	$12.21	6,992
2019-05-15	$13.61	$13.66	$13.57	$13.66	$12.28	3,317
2019-05-14	$13.64	$13.64	$13.64	$13.64	$12.27	300
2019-05-13	$13.90	$13.90	$13.50	$13.61	$12.24	3,894
2019-05-10	$13.74	$13.74	$13.74	$13.74	$12.36	244
2019-05-09	$13.86	$13.86	$13.86	$13.86	$12.47	205
2019-05-08	$13.88	$13.95	$13.88	$13.89	$12.50	5,350
2019-05-07	$13.91	$13.91	$13.85	$13.91	$12.51	4,308
2019-05-06	$13.82	$13.91	$13.82	$13.86	$12.47	5,975
2019-05-03	$13.70	$13.89	$13.70	$13.89	$12.49	7,510
2019-05-02	$13.78	$13.88	$13.78	$13.82	$12.43	22,505
2019-05-01	$13.81	$13.81	$13.81	$13.81	$12.42	792
2019-04-30	$13.65	$13.79	$13.65	$13.71	$12.33	2,100
2019-04-29	$13.71	$13.76	$13.69	$13.76	$12.37	3,800
2019-04-26	$13.65	$13.70	$13.60	$13.60	$12.18	1,122
2019-04-25	$13.67	$13.70	$13.62	$13.65	$12.22	3,945
2019-04-24	$13.62	$13.69	$13.62	$13.69	$12.25	4,701
2019-04-23	$13.63	$13.66	$13.62	$13.63	$12.20	4,278
2019-04-22	$13.70	$13.70	$13.50	$13.50	$12.09	2,200
2019-04-18	$13.66	$13.74	$13.66	$13.74	$12.30	997
2019-04-17	$13.69	$13.69	$13.65	$13.65	$12.22	2,560
2019-04-16	$13.64	$13.89	$13.64	$13.80	$12.36	11,200
2019-04-15	$13.85	$13.85	$13.85	$13.85	$12.40	0
2019-04-12	$13.95	$13.95	$13.50	$13.85	$12.40	2,458
2019-04-11	$13.91	$13.91	$13.70	$13.85	$12.40	2,676
2019-04-10	$13.93	$13.93	$13.85	$13.85	$12.40	1,109
2019-04-09	$13.81	$13.96	$13.55	$13.92	$12.46	2,790
2019-04-08	$13.95	$13.95	$13.80	$13.90	$12.45	3,432
2019-04-05	$14.00	$14.00	$13.98	$14.00	$12.53	21,054
2019-04-04	$13.90	$14.00	$13.88	$14.00	$12.53	10,530
2019-04-03	$13.90	$13.90	$13.90	$13.90	$12.45	296
2019-04-02	$13.82	$13.86	$13.79	$13.85	$12.40	2,700
2019-04-01	$13.83	$13.87	$13.83	$13.83	$12.38	7,640
2019-03-29	$13.79	$13.79	$13.79	$13.79	$12.35	0
2019-03-28	$13.81	$13.82	$13.79	$13.79	$12.35	10,543
2019-03-27	$13.84	$13.87	$13.82	$13.87	$12.36	2,402
2019-03-26	$13.82	$13.95	$13.82	$13.86	$12.35	1,200
2019-03-25	$13.77	$13.86	$13.72	$13.86	$12.35	1,500
2019-03-22	$13.87	$13.88	$13.70	$13.77	$12.27	24,650
2019-03-21	$13.90	$13.90	$13.42	$13.51	$12.04	6,873
2019-03-20	$13.79	$13.81	$13.75	$13.80	$12.30	4,540
2019-03-19	$14.01	$14.01	$13.13	$13.13	$11.70	2,186
2019-03-18	$13.80	$13.81	$13.50	$13.79	$12.29	14,398
2019-03-15	$13.65	$13.80	$13.02	$13.58	$12.10	43,978
2019-03-14	$13.70	$13.70	$13.02	$13.50	$12.03	3,045
2019-03-13	$13.65	$13.71	$13.02	$13.70	$12.21	21,458
2019-03-12	$13.60	$13.65	$13.50	$13.65	$12.17	37,046
2019-03-11	$13.66	$13.66	$13.00	$13.60	$12.12	14,035
2019-03-08	$13.75	$13.75	$13.49	$13.49	$12.02	1,815
2019-03-07	$13.37	$13.47	$13.35	$13.45	$11.99	17,990
2019-03-06	$13.36	$13.37	$13.35	$13.37	$11.92	21,700
2019-03-05	$13.35	$13.38	$13.34	$13.38	$11.93	50,737
2019-03-04	$13.30	$13.36	$13.00	$13.35	$11.90	22,335
2019-03-01	$13.00	$13.36	$13.00	$13.35	$11.90	19,850
2019-02-28	$13.29	$13.43	$13.29	$13.43	$11.97	6,639
2019-02-27	$13.29	$13.29	$13.29	$13.29	$11.85	3,255
2019-02-26	$13.00	$13.29	$13.00	$13.29	$11.79	9,959
2019-02-25	$13.28	$13.32	$13.28	$13.32	$11.82	8,255
2019-02-22	$13.27	$13.36	$13.23	$13.25	$11.75	17,788
2019-02-21	$13.25	$13.29	$13.25	$13.28	$11.78	2,820
2019-02-20	$13.22	$13.22	$13.21	$13.21	$11.72	4,805
2019-02-19	$13.24	$13.24	$13.04	$13.21	$11.72	4,874
2019-02-15	$13.28	$13.28	$13.05	$13.05	$11.58	575
2019-02-14	$13.00	$13.00	$13.00	$13.00	$11.53	50
2019-02-13	$13.32	$13.32	$13.00	$13.00	$11.53	880
2019-02-12	$13.35	$13.35	$13.35	$13.35	$11.84	9
2019-02-11	$13.30	$13.35	$13.30	$13.35	$11.84	8,310
2019-02-08	$13.29	$13.29	$13.05	$13.05	$11.58	2,440
2019-02-07	$13.32	$13.32	$13.26	$13.30	$11.80	22,382
2019-02-06	$13.32	$13.33	$13.28	$13.33	$11.82	5,855
2019-02-05	$13.00	$13.33	$13.00	$13.32	$11.81	13,115
2019-02-04	$14.15	$14.15	$14.05	$14.09	$12.50	39,740
2019-02-01	$14.04	$14.25	$14.01	$14.21	$12.60	22,660
2019-01-31	$13.69	$14.21	$13.54	$14.21	$12.61	15,150
2019-01-30	$13.40	$13.90	$13.40	$13.88	$12.31	1,555
2019-01-29	$13.43	$13.43	$13.43	$13.43	$11.86	100
2019-01-28	$13.51	$13.51	$13.41	$13.51	$11.93	555
2019-01-25	$13.45	$13.45	$13.40	$13.43	$11.86	684
2019-01-24	$13.36	$13.56	$13.34	$13.47	$11.89	10,228
2019-01-23	$12.89	$13.01	$12.89	$13.01	$11.49	2,000
2019-01-22	$12.96	$12.96	$12.66	$12.89	$11.38	9,225
2019-01-18	$12.94	$12.96	$12.94	$12.95	$11.43	600
2019-01-17	$13.01	$13.02	$12.97	$13.00	$11.47	3,981
2019-01-16	$12.99	$12.99	$12.93	$12.93	$11.42	1,395
2019-01-15	$12.86	$12.96	$12.86	$12.96	$11.44	5,050
2019-01-14	$12.84	$12.84	$12.84	$12.84	$11.34	0
2019-01-11	$12.91	$12.91	$12.84	$12.84	$11.34	6,134
2019-01-10	$12.90	$12.93	$12.79	$12.87	$11.36	18,529
2019-01-09	$12.95	$12.95	$12.81	$12.81	$11.31	11,323
2019-01-08	$11.00	$12.90	$11.00	$12.86	$11.36	3,300
2019-01-07	$12.86	$12.86	$12.86	$12.86	$11.36	250
2019-01-04	$12.92	$12.92	$12.24	$12.92	$11.41	8,413
2019-01-03	$13.00	$13.03	$12.86	$12.90	$11.39	2,250
2019-01-02	$12.22	$12.74	$12.20	$12.74	$11.25	1,163
2018-12-31	$12.29	$12.29	$12.29	$12.29	$10.85	2,500
2018-12-28	$12.56	$12.77	$12.02	$12.65	$11.17	18,590
2018-12-27	$12.39	$12.56	$12.05	$12.56	$11.03	44,947
2018-12-26	$12.04	$12.24	$12.04	$12.24	$10.75	806
2018-12-24	$11.83	$12.54	$11.83	$12.35	$10.85	2,650
2018-12-21	$12.62	$12.68	$12.62	$12.68	$11.14	51,075
2018-12-20	$12.56	$12.56	$12.55	$12.55	$11.03	385
2018-12-19	$12.73	$12.73	$12.43	$12.64	$11.11	1,253
2018-12-18	$12.86	$12.94	$12.62	$12.63	$11.10	2,393
2018-12-17	$13.01	$13.01	$12.95	$12.97	$11.40	3,600
2018-12-14	$13.00	$13.00	$12.94	$12.94	$11.37	821
2018-12-13	$13.00	$13.07	$12.98	$13.02	$11.44	11,500
2018-12-12	$12.76	$12.91	$12.76	$12.91	$11.34	1,280
2018-12-11	$12.75	$12.88	$12.70	$12.70	$11.16	6,593
2018-12-10	$13.07	$13.07	$13.07	$13.07	$11.48	200
2018-12-07	$13.00	$13.07	$13.00	$13.03	$11.45	3,600
2018-12-06	$13.04	$13.12	$12.92	$13.12	$11.53	10,065
2018-12-04	$12.80	$12.83	$12.80	$12.83	$11.27	550
2018-12-03	$12.85	$12.89	$12.85	$12.85	$11.29	14,744
2018-11-30	$12.77	$12.77	$12.77	$12.77	$11.22	75
2018-11-29	$12.61	$12.79	$12.61	$12.77	$11.22	8,064
2018-11-28	$12.67	$12.73	$12.60	$12.70	$11.10	6,754
2018-11-27	$12.67	$12.67	$12.67	$12.67	$11.08	6,517
2018-11-26	$12.75	$12.75	$12.66	$12.66	$11.07	1,250
2018-11-23	$12.60	$12.63	$12.59	$12.59	$11.01	4,433
2018-11-21	$12.43	$12.47	$12.41	$12.41	$10.85	3,050
2018-11-20	$12.53	$12.55	$12.24	$12.24	$10.70	8,829
2018-11-19	$12.59	$12.68	$12.54	$12.54	$10.96	6,675
2018-11-16	$12.68	$12.69	$12.59	$12.59	$11.01	769
2018-11-15	$12.64	$12.68	$12.52	$12.62	$11.03	15,900
2018-11-14	$12.74	$12.74	$12.64	$12.64	$11.05	4,557
2018-11-13	$12.96	$12.96	$12.76	$12.86	$11.24	5,110
2018-11-12	$12.76	$12.76	$12.70	$12.71	$11.11	6,800
2018-11-09	$12.65	$12.68	$12.65	$12.68	$11.09	16,950
2018-11-08	$12.62	$12.65	$12.59	$12.65	$11.06	6,650
2018-11-07	$12.52	$12.77	$12.52	$12.57	$10.99	5,700
2018-11-06	$12.35	$12.58	$12.27	$12.58	$11.00	17,504
2018-11-05	$12.42	$12.48	$12.39	$12.39	$10.83	3,960
2018-11-02	$12.65	$12.65	$12.40	$12.40	$10.84	10,200
2018-11-01	$12.65	$12.65	$12.65	$12.65	$11.06	200
2018-10-31	$12.81	$12.83	$12.75	$12.77	$11.16	7,050
2018-10-30	$12.70	$12.70	$12.70	$12.70	$11.10	200
2018-10-29	$12.84	$12.92	$12.80	$12.80	$11.14	6,900
2018-10-26	$12.76	$12.77	$12.74	$12.75	$11.09	1,235
2018-10-25	$12.65	$12.82	$12.65	$12.82	$11.15	2,345
2018-10-24	$12.60	$12.68	$12.60	$12.60	$10.96	9,900
2018-10-23	$12.67	$12.67	$12.33	$12.53	$10.90	8,001
2018-10-22	$12.54	$12.65	$12.50	$12.65	$11.00	4,110
2018-10-19	$12.66	$12.66	$12.53	$12.54	$10.91	5,561
2018-10-18	$12.90	$12.90	$12.53	$12.53	$10.90	1,404
2018-10-17	$12.92	$12.92	$12.92	$12.92	$11.24	500
2018-10-16	$12.81	$12.87	$12.81	$12.87	$11.20	621
2018-10-15	$12.85	$12.85	$12.71	$12.71	$11.06	500
2018-10-12	$12.56	$12.81	$12.56	$12.81	$11.14	2,500
2018-10-11	$13.50	$13.50	$12.57	$12.57	$10.94	1,044
2018-10-10	$12.76	$12.76	$12.71	$12.71	$11.06	11,160
2018-10-09	$12.80	$12.81	$12.77	$12.81	$11.14	500
2018-10-08	$12.55	$12.60	$12.55	$12.55	$10.92	654
2018-10-05	$13.11	$13.11	$12.69	$12.79	$11.13	6,740
2018-10-04	$13.14	$13.14	$13.11	$13.11	$11.41	500
2018-10-03	$13.00	$13.18	$12.97	$13.18	$11.47	8,190
2018-10-02	$13.00	$13.03	$12.95	$12.95	$11.26	957
2018-10-01	$13.05	$13.05	$12.93	$12.95	$11.27	2,750
2018-09-28	$13.05	$13.14	$13.01	$13.11	$11.40	4,187
2018-09-27	$13.17	$13.21	$13.08	$13.13	$11.42	1,012
2018-09-26	$13.30	$13.36	$13.23	$13.23	$11.46	3,762
2018-09-25	$13.30	$13.30	$13.15	$13.25	$11.47	2,260
2018-09-24	$13.49	$13.49	$13.30	$13.30	$11.51	4,385
2018-09-21	$13.49	$13.49	$13.42	$13.42	$11.62	4,297
2018-09-20	$13.54	$13.57	$13.54	$13.55	$11.73	984
2018-09-19	$13.50	$13.64	$13.45	$13.64	$11.81	14,935
2018-09-18	$13.70	$13.74	$13.45	$13.54	$11.72	24,628
2018-09-17	$13.78	$13.86	$13.78	$13.80	$11.95	16,200
2018-09-14	$13.80	$13.81	$13.80	$13.81	$11.96	1,100
2018-09-13	$14.14	$14.14	$13.70	$13.72	$11.88	2,589
2018-09-12	$13.47	$13.47	$13.47	$13.47	$11.66	0
2018-09-11	$13.50	$13.54	$13.43	$13.47	$11.66	1,670
2018-09-10	$13.48	$13.65	$13.48	$13.62	$11.79	4,137
2018-09-07	$13.79	$13.79	$13.66	$13.66	$11.83	28,520
2018-09-06	$13.80	$13.80	$13.73	$13.73	$11.88	5,140
2018-09-05	$13.82	$13.82	$13.74	$13.74	$11.90	3,025
2018-09-04	$13.95	$14.01	$13.86	$13.86	$12.00	4,900
2018-08-31	$13.86	$13.92	$13.86	$13.91	$12.04	11,825
2018-08-30	$13.89	$13.92	$13.89	$13.92	$12.05	5,525
2018-08-29	$13.93	$13.96	$13.93	$13.95	$12.02	8,272
2018-08-28	$14.19	$14.19	$13.93	$13.94	$12.01	1,400
2018-08-27	$13.99	$14.04	$13.88	$13.88	$11.96	16,267
2018-08-24	$13.99	$14.00	$13.90	$13.96	$12.03	9,291
2018-08-23	$13.98	$14.06	$13.94	$13.97	$12.04	35,291
2018-08-22	$14.00	$14.05	$13.87	$14.00	$12.07	29,452
2018-08-21	$13.96	$13.97	$13.96	$13.97	$12.04	812
2018-08-20	$14.09	$14.09	$14.09	$14.09	$12.14	461
2018-08-17	$14.01	$14.01	$14.01	$14.01	$12.08	4
2018-08-16	$14.01	$14.01	$14.01	$14.01	$12.08	37
2018-08-15	$13.96	$14.03	$13.96	$14.01	$12.08	6,900
2018-08-14	$13.69	$13.85	$13.69	$13.85	$11.94	9,000
2018-08-13	$14.14	$14.14	$13.84	$13.85	$11.94	1,249
2018-08-10	$13.83	$13.83	$13.83	$13.83	$11.92	170
2018-08-09	$13.95	$13.95	$13.89	$13.89	$11.97	1,700
2018-08-08	$14.10	$14.10	$13.97	$13.97	$12.04	3,600
2018-08-07	$14.20	$14.20	$14.01	$14.01	$12.07	14,385
2018-08-06	$13.52	$13.52	$13.52	$13.52	$11.65	350
2018-08-03	$14.26	$14.26	$14.26	$14.26	$12.29	387
2018-08-02	$14.30	$14.30	$14.30	$14.30	$12.32	1,000
2018-08-01	$14.29	$14.29	$14.29	$14.29	$12.32	300
2018-07-31	$14.42	$14.45	$14.31	$14.31	$12.33	2,100
2018-07-30	$13.85	$13.85	$13.85	$13.85	$11.94	116
2018-07-27	$13.60	$13.60	$13.60	$13.60	$11.67	0
2018-07-26	$13.60	$13.60	$13.60	$13.60	$11.67	0
2018-07-25	$13.53	$13.81	$13.53	$13.60	$11.67	5,890
2018-07-24	$13.62	$13.63	$13.61	$13.63	$11.70	800
2018-07-23	$13.47	$13.69	$13.47	$13.63	$11.69	2,238
2018-07-20	$13.47	$13.47	$13.47	$13.47	$11.56	300
2018-07-19	$13.82	$13.82	$13.82	$13.82	$11.86	0
2018-07-18	$13.79	$13.84	$13.74	$13.82	$11.86	1,675
2018-07-17	$13.34	$13.78	$13.34	$13.78	$11.82	5,261
2018-07-16	$13.63	$13.63	$13.56	$13.56	$11.63	701
2018-07-13	$13.78	$13.78	$13.78	$13.78	$11.82	228
2018-07-12	$13.91	$13.91	$13.91	$13.91	$11.93	352
2018-07-11	$13.94	$13.94	$13.82	$13.82	$11.86	3,228
2018-07-10	$13.83	$13.83	$13.83	$13.83	$11.86	0
2018-07-09	$13.83	$13.83	$13.83	$13.83	$11.86	100
2018-07-06	$13.89	$13.94	$13.86	$13.94	$11.96	3,100
2018-07-05	$13.77	$13.91	$13.57	$13.91	$11.94	3,640
2018-07-03	$13.85	$13.85	$13.85	$13.85	$11.88	1,900
2018-07-02	$13.85	$13.85	$13.85	$13.85	$11.88	0
2018-06-29	$13.85	$13.85	$13.85	$13.85	$11.88	2,400
2018-06-28	$13.95	$13.95	$13.95	$13.95	$11.97	0
2018-06-27	$13.94	$14.00	$13.94	$13.95	$11.91	3,000
2018-06-26	$13.82	$13.82	$13.82	$13.82	$11.80	100
2018-06-25	$13.85	$13.85	$13.82	$13.85	$11.83	9,100
2018-06-22	$13.75	$13.79	$13.75	$13.79	$11.78	1,650
2018-06-21	$13.95	$13.95	$13.89	$13.89	$11.86	6,500
2018-06-20	$14.01	$14.01	$14.00	$14.00	$11.96	1,465
2018-06-19	$13.89	$13.89	$13.89	$13.89	$11.86	85
2018-06-18	$13.90	$13.90	$13.89	$13.89	$11.86	2,029
2018-06-15	$13.86	$13.86	$13.86	$13.86	$11.84	0
2018-06-14	$13.90	$13.90	$13.86	$13.86	$11.84	1,300
2018-06-13	$13.96	$13.96	$13.90	$13.90	$11.87	4,729
2018-06-12	$13.90	$13.90	$13.90	$13.90	$11.87	500
2018-06-11	$13.97	$13.97	$13.97	$13.97	$11.93	200
2018-06-08	$13.95	$13.96	$13.95	$13.96	$11.92	500
2018-06-07	$14.10	$14.10	$14.10	$14.10	$12.04	0
2018-06-06	$14.10	$14.13	$14.10	$14.10	$12.04	1,205
2018-06-05	$14.07	$14.07	$14.01	$14.01	$11.97	400
2018-06-04	$14.05	$14.06	$14.00	$14.06	$12.01	2,431
2018-06-01	$14.06	$14.06	$14.06	$14.06	$12.01	130
2018-05-31	$13.98	$14.05	$13.98	$14.05	$12.00	1,978
2018-05-30	$13.96	$13.96	$13.96	$13.96	$11.92	175
2018-05-29	$13.85	$13.85	$13.84	$13.84	$11.77	9,400
2018-05-25	$13.70	$13.70	$13.70	$13.70	$11.65	700
2018-05-24	$13.69	$13.76	$13.69	$13.76	$11.70	1,715
2018-05-23	$13.74	$13.74	$13.74	$13.74	$11.68	50
2018-05-22	$13.75	$13.75	$13.74	$13.74	$11.68	2,000
2018-05-21	$13.88	$13.88	$13.88	$13.88	$11.80	0
2018-05-18	$13.85	$13.88	$13.85	$13.88	$11.80	3,900
2018-05-17	$13.89	$13.89	$13.89	$13.89	$11.81	0
2018-05-16	$13.89	$13.89	$13.89	$13.89	$11.81	800
2018-05-15	$13.90	$13.90	$13.90	$13.90	$11.82	0
2018-05-14	$13.92	$14.08	$13.90	$13.90	$11.82	10,580
2018-05-11	$13.90	$13.99	$13.79	$13.99	$11.89	5,737
2018-05-10	$13.70	$13.90	$13.70	$13.85	$11.77	2,963
2018-05-09	$13.49	$13.85	$13.49	$13.85	$11.78	4,758
2018-05-08	$13.35	$13.49	$13.33	$13.33	$11.33	9,495
2018-05-07	$13.10	$13.11	$13.09	$13.10	$11.14	1,426
2018-05-04	$13.12	$13.12	$13.12	$13.12	$11.16	250
2018-05-03	$13.01	$13.01	$13.01	$13.01	$11.06	50
2018-05-02	$12.99	$13.01	$12.98	$13.01	$11.06	1,650
2018-05-01	$12.91	$12.91	$12.86	$12.86	$10.93	659
2018-04-30	$12.88	$12.88	$12.88	$12.88	$10.95	650
2018-04-27	$12.86	$12.86	$12.86	$12.86	$10.93	0
2018-04-26	$12.85	$12.86	$12.85	$12.86	$10.88	3,475
2018-04-25	$12.84	$12.85	$12.83	$12.85	$10.87	1,000
2018-04-24	$12.84	$12.85	$12.84	$12.85	$10.87	600
2018-04-23	$12.79	$12.79	$12.79	$12.79	$10.82	1,320
2018-04-20	$12.75	$12.75	$12.75	$12.75	$10.79	100
2018-04-19	$12.81	$12.81	$12.64	$12.75	$10.79	4,397
2018-04-18	$12.78	$12.78	$12.77	$12.78	$10.81	2,100
2018-04-17	$13.05	$13.05	$12.73	$12.85	$10.87	4,241
2018-04-16	$13.00	$13.00	$12.84	$12.84	$10.86	1,180
2018-04-13	$12.86	$12.86	$12.86	$12.86	$10.88	0
2018-04-12	$13.58	$13.58	$12.86	$12.86	$10.88	1,342
2018-04-11	$12.79	$12.88	$12.79	$12.88	$10.90	400
2018-04-10	$12.85	$12.85	$12.71	$12.71	$10.75	1,475
2018-04-09	$12.85	$12.85	$12.85	$12.85	$10.87	622
2018-04-06	$12.85	$12.85	$12.85	$12.85	$10.87	0
2018-04-05	$12.84	$12.94	$12.84	$12.85	$10.87	36,885
2018-04-04	$12.96	$12.96	$12.85	$12.85	$10.87	18,235
2018-04-03	$12.85	$12.91	$12.85	$12.91	$10.92	17,540
2018-04-02	$12.90	$12.90	$12.80	$12.80	$10.83	15,600
2018-03-29	$12.88	$12.88	$12.88	$12.88	$10.90	2,200
2018-03-28	$13.18	$13.18	$12.86	$12.86	$10.88	1,013
2018-03-27	$12.96	$12.96	$12.82	$12.96	$10.91	3,500
2018-03-26	$12.83	$12.83	$12.81	$12.81	$10.78	10,000
2018-03-23	$12.91	$12.91	$12.86	$12.86	$10.83	977
2018-03-22	$12.78	$12.78	$12.78	$12.78	$10.76	2,075
2018-03-21	$13.02	$13.02	$13.02	$13.02	$10.96	0
2018-03-20	$12.90	$13.02	$12.59	$13.02	$10.96	6,650
2018-03-19	$13.10	$13.10	$13.08	$13.10	$11.03	585
2018-03-16	$13.18	$13.18	$13.03	$13.03	$10.97	4,564
2018-03-15	$13.00	$13.00	$13.00	$13.00	$10.94	100
2018-03-14	$13.05	$13.05	$12.89	$12.89	$10.85	1,700
2018-03-13	$12.84	$13.00	$12.84	$13.00	$10.95	350
2018-03-12	$12.85	$12.85	$12.83	$12.83	$10.80	957
2018-03-09	$12.66	$12.83	$12.66	$12.83	$10.80	10,620
2018-03-08	$12.81	$12.81	$12.80	$12.80	$10.78	425
2018-03-07	$12.80	$12.80	$12.80	$12.80	$10.78	0
2018-03-06	$12.91	$12.91	$12.75	$12.80	$10.78	13,052
2018-03-05	$12.76	$12.76	$12.64	$12.70	$10.69	2,096
2018-03-02	$12.86	$12.86	$12.79	$12.86	$10.83	73,700
2018-03-01	$12.82	$12.83	$12.80	$12.80	$10.78	3,150
2018-02-28	$12.89	$12.89	$12.84	$12.84	$10.81	1,200
2018-02-27	$12.81	$12.93	$12.80	$12.90	$10.86	3,832
2018-02-26	$12.84	$12.84	$12.84	$12.84	$10.76	0
2018-02-23	$12.84	$12.84	$12.84	$12.84	$10.76	200
2018-02-22	$12.80	$12.90	$12.70	$12.74	$10.67	9,200
2018-02-21	$12.81	$12.87	$12.81	$12.82	$10.74	2,467
2018-02-20	$12.81	$12.81	$12.81	$12.81	$10.73	200
2018-02-16	$12.91	$12.95	$12.81	$12.95	$10.85	2,171
2018-02-15	$12.84	$12.84	$12.84	$12.84	$10.75	0
2018-02-14	$13.20	$13.20	$12.70	$12.84	$10.75	5,550
2018-02-13	$13.25	$13.25	$13.25	$13.25	$11.10	344
2018-02-12	$12.68	$13.10	$12.68	$12.99	$10.88	8,250
2018-02-09	$12.73	$12.73	$12.73	$12.73	$10.66	75
2018-02-08	$12.73	$12.73	$12.73	$12.73	$10.66	1,900
2018-02-07	$12.85	$12.85	$12.85	$12.85	$10.77	1,300
2018-02-06	$13.20	$13.20	$13.20	$13.20	$11.06	0
2018-02-05	$13.20	$13.20	$13.20	$13.20	$11.06	3,200
2018-02-02	$13.05	$13.05	$13.05	$13.05	$10.93	350
2018-02-01	$13.09	$13.09	$13.09	$13.09	$10.97	700
2018-01-31	$13.26	$13.26	$13.26	$13.26	$11.11	0
2018-01-30	$13.26	$13.26	$13.26	$13.26	$11.11	0
2018-01-29	$13.26	$13.26	$13.26	$13.26	$11.06	1,700
2018-01-26	$13.28	$13.28	$13.28	$13.28	$11.07	200
2018-01-25	$13.42	$13.42	$13.29	$13.33	$11.11	2,756
2018-01-24	$13.39	$13.39	$13.39	$13.39	$11.16	0
2018-01-23	$13.39	$13.39	$13.39	$13.39	$11.16	0
2018-01-22	$13.39	$13.39	$13.39	$13.39	$11.16	400
2018-01-19	$13.27	$13.27	$13.27	$13.27	$11.07	0
2018-01-18	$13.31	$13.31	$13.27	$13.27	$11.07	2,225
2018-01-17	$13.45	$13.45	$13.45	$13.45	$11.21	105
2018-01-16	$13.45	$13.45	$13.45	$13.45	$11.21	325
2018-01-12	$13.45	$13.45	$13.45	$13.45	$11.21	326
2018-01-11	$13.45	$13.45	$13.45	$13.45	$11.21	100
2018-01-10	$13.21	$13.21	$13.21	$13.21	$11.02	336
2018-01-09	$12.88	$13.21	$12.75	$13.21	$11.01	7,600
2018-01-08	$12.61	$12.61	$12.61	$12.61	$10.52	0
2018-01-05	$12.61	$12.61	$12.61	$12.61	$10.52	1,100
2018-01-04	$12.61	$12.61	$12.61	$12.61	$10.52	75
2018-01-03	$12.61	$12.61	$12.61	$12.61	$10.52	300
2018-01-02	$12.65	$12.73	$12.65	$12.73	$10.62	400
2017-12-29	$12.55	$12.74	$12.55	$12.69	$10.58	1,612
2017-12-28	$12.53	$12.53	$12.53	$12.53	$10.45	0
2017-12-27	$12.66	$12.73	$12.53	$12.53	$10.39	2,035
2017-12-26	$12.70	$12.70	$12.70	$12.70	$10.54	2,305
2017-12-22	$12.80	$12.80	$12.80	$12.80	$10.62	600
2017-12-21	$12.66	$12.76	$12.66	$12.76	$10.59	1,500
2017-12-20	$12.80	$12.80	$12.80	$12.80	$10.62	0
2017-12-19	$12.67	$12.80	$12.61	$12.80	$10.62	2,300
2017-12-18	$12.84	$12.84	$12.47	$12.65	$10.49	3,435
2017-12-15	$12.84	$12.84	$12.80	$12.80	$10.62	1,375
2017-12-14	$12.86	$12.86	$12.81	$12.82	$10.63	1,140
2017-12-13	$12.84	$12.88	$12.83	$12.88	$10.69	6,490
2017-12-12	$12.95	$12.95	$12.94	$12.94	$10.74	21,100
2017-12-11	$12.93	$12.93	$12.84	$12.84	$10.65	526
2017-12-08	$12.94	$12.94	$12.81	$12.81	$10.63	2,650
2017-12-07	$12.90	$12.90	$12.85	$12.85	$10.66	900
2017-12-06	$12.86	$13.20	$12.84	$12.85	$10.66	5,018
2017-12-05	$12.92	$12.92	$12.92	$12.92	$10.72	850
2017-12-04	$13.00	$13.00	$12.85	$12.85	$10.66	3,650
2017-12-01	$13.05	$13.05	$13.04	$13.04	$10.82	300
2017-11-30	$13.55	$13.55	$13.55	$13.55	$11.24	556
2017-11-29	$13.60	$13.60	$13.05	$13.05	$10.83	960
2017-11-28	$13.22	$13.24	$13.05	$13.21	$10.91	4,675
2017-11-27	$13.23	$13.24	$13.23	$13.24	$10.93	1,050
2017-11-24	$13.05	$13.60	$13.05	$13.60	$11.23	1,683
2017-11-22	$13.02	$13.69	$13.00	$13.69	$11.30	2,452
2017-11-21	$13.02	$13.02	$13.01	$13.01	$10.74	585
2017-11-20	$13.20	$13.20	$12.99	$12.99	$10.72	1,000
2017-11-17	$13.20	$13.26	$13.20	$13.26	$10.94	824
2017-11-16	$13.29	$13.31	$13.29	$13.31	$10.99	1,463
2017-11-15	$13.20	$13.70	$13.20	$13.23	$10.92	4,400
2017-11-14	$13.75	$13.75	$13.32	$13.32	$11.00	7,512
2017-11-13	$13.88	$13.88	$13.15	$13.24	$10.93	1,280
2017-11-10	$13.36	$13.36	$13.32	$13.33	$11.00	2,000
2017-11-09	$13.44	$13.45	$13.43	$13.44	$11.10	890
2017-11-08	$13.68	$13.68	$13.38	$13.39	$11.06	1,800
2017-11-07	$13.31	$13.39	$13.21	$13.24	$10.93	3,940
2017-11-06	$13.29	$13.30	$13.24	$13.30	$10.98	6,900
2017-11-03	$13.20	$13.30	$13.19	$13.30	$10.98	375
2017-11-02	$13.31	$13.35	$13.19	$13.24	$10.93	6,870
2017-11-01	$13.21	$13.35	$13.21	$13.35	$11.03	3,510
2017-10-31	$13.29	$13.39	$13.29	$13.38	$11.05	3,277
2017-10-30	$13.20	$13.20	$13.20	$13.20	$10.89	0
2017-10-27	$13.20	$13.20	$13.20	$13.20	$10.84	200
2017-10-26	$13.25	$13.36	$13.25	$13.36	$10.98	11,650
2017-10-25	$13.25	$13.25	$13.24	$13.24	$10.88	7,400
2017-10-24	$13.09	$13.25	$13.09	$13.22	$10.87	13,405
2017-10-23	$13.11	$13.11	$13.11	$13.11	$10.77	2,200
2017-10-20	$13.24	$13.24	$13.20	$13.20	$10.85	3,700
2017-10-19	$13.09	$13.10	$13.08	$13.10	$10.76	2,000
2017-10-18	$13.00	$13.15	$13.00	$13.15	$10.81	4,800
2017-10-17	$13.19	$13.19	$13.19	$13.19	$10.84	0
2017-10-16	$13.19	$13.19	$13.19	$13.19	$10.84	500
2017-10-13	$13.14	$13.22	$13.14	$13.21	$10.86	3,700
2017-10-12	$13.24	$13.29	$13.10	$13.10	$10.76	10,500
2017-10-11	$13.30	$13.30	$13.29	$13.30	$10.93	15,638
2017-10-10	$13.47	$13.47	$13.44	$13.44	$11.04	280
2017-10-09	$13.42	$13.42	$13.42	$13.42	$11.03	0
2017-10-06	$13.43	$13.43	$13.42	$13.42	$11.03	950
2017-10-05	$13.60	$13.60	$13.59	$13.59	$11.17	300
2017-10-04	$13.49	$13.50	$13.49	$13.50	$11.09	2,500
2017-10-03	$13.43	$13.43	$13.35	$13.35	$10.97	1,200
2017-10-02	$13.36	$13.36	$13.36	$13.36	$10.98	200
2017-09-29	$13.62	$13.62	$13.31	$13.37	$10.99	2,300
2017-09-28	$13.49	$13.49	$13.49	$13.49	$11.08	0
2017-09-27	$13.45	$13.49	$13.45	$13.49	$11.03	950
2017-09-26	$13.36	$13.49	$13.36	$13.45	$11.00	3,142
2017-09-25	$13.27	$13.27	$13.11	$13.27	$10.85	450
2017-09-22	$13.27	$13.27	$13.27	$13.27	$10.85	200
2017-09-21	$13.36	$13.36	$13.36	$13.36	$10.93	500
2017-09-20	$13.26	$13.26	$13.25	$13.25	$10.84	500
2017-09-19	$13.38	$13.45	$13.38	$13.45	$11.00	600
2017-09-18	$13.07	$13.38	$13.07	$13.38	$10.95	1,292
2017-09-15	$13.33	$13.33	$13.33	$13.33	$10.90	142
2017-09-14	$13.20	$13.30	$13.19	$13.30	$10.88	1,400
2017-09-13	$13.45	$13.45	$13.45	$13.45	$11.00	0
2017-09-12	$13.45	$13.45	$13.45	$13.45	$11.00	0
2017-09-11	$13.01	$13.45	$13.01	$13.45	$11.00	3,100
2017-09-08	$13.13	$13.28	$13.13	$13.24	$10.83	2,346
2017-09-07	$13.14	$13.30	$13.13	$13.13	$10.74	5,300
2017-09-06	$12.95	$12.95	$12.95	$12.95	$10.59	106
2017-09-05	$13.10	$13.10	$13.05	$13.07	$10.69	2,000
2017-09-01	$13.00	$13.25	$13.00	$13.25	$10.84	4,100
2017-08-31	$12.95	$12.95	$12.95	$12.95	$10.59	7,356
2017-08-30	$13.10	$13.10	$13.10	$13.10	$10.71	710
2017-08-29	$13.08	$13.08	$13.08	$13.08	$10.69	100
2017-08-28	$13.10	$13.10	$12.97	$13.10	$10.66	795
2017-08-25	$12.93	$13.01	$12.93	$13.01	$10.59	12,600
2017-08-24	$12.90	$12.95	$12.90	$12.95	$10.54	10,330
2017-08-23	$12.91	$12.95	$12.88	$12.88	$10.49	23,900
2017-08-22	$12.92	$12.92	$12.87	$12.89	$10.49	21,593
2017-08-21	$12.81	$12.93	$12.81	$12.93	$10.52	6,271
2017-08-18	$12.84	$12.84	$12.84	$12.84	$10.45	200
2017-08-17	$12.85	$12.85	$12.85	$12.85	$10.46	0
2017-08-16	$12.85	$12.85	$12.85	$12.85	$10.46	1,500
2017-08-15	$12.83	$12.83	$12.83	$12.83	$10.44	100
2017-08-14	$12.81	$12.84	$12.80	$12.80	$10.42	2,265
2017-08-11	$12.75	$12.93	$12.75	$12.91	$10.51	6,170
2017-08-10	$13.00	$13.00	$13.00	$13.00	$10.58	0
2017-08-09	$12.92	$13.00	$12.87	$13.00	$10.58	9,636
2017-08-08	$13.00	$13.00	$12.98	$12.98	$10.57	4,490
2017-08-07	$13.00	$13.00	$13.00	$13.00	$10.58	100
2017-08-04	$13.00	$13.00	$13.00	$13.00	$10.58	0
2017-08-03	$13.00	$13.00	$13.00	$13.00	$10.58	1,000
2017-08-02	$12.88	$12.89	$12.88	$12.88	$10.48	3,000
2017-08-01	$13.00	$13.00	$13.00	$13.00	$10.58	0
2017-07-31	$13.00	$13.02	$13.00	$13.00	$10.58	1,750
2017-07-28	$13.04	$13.04	$12.98	$12.98	$10.57	3,825
2017-07-27	$13.04	$13.08	$12.98	$12.98	$10.57	3,375
2017-07-26	$13.07	$13.07	$13.00	$13.00	$10.53	775
2017-07-25	$12.99	$12.99	$12.97	$12.97	$10.50	1,800
2017-07-24	$13.14	$13.14	$12.97	$12.97	$10.51	1,620
2017-07-21	$13.00	$13.16	$13.00	$13.16	$10.66	1,600
2017-07-20	$13.06	$13.06	$12.99	$12.99	$10.52	1,601
2017-07-19	$13.05	$13.05	$12.93	$13.05	$10.57	5,460
2017-07-18	$12.95	$13.08	$12.94	$13.01	$10.54	9,180
2017-07-17	$13.09	$13.10	$13.09	$13.10	$10.61	3,613
2017-07-14	$12.94	$12.94	$12.94	$12.94	$10.48	300
2017-07-13	$12.96	$12.96	$12.96	$12.96	$10.50	100
2017-07-12	$13.03	$13.03	$12.93	$12.95	$10.49	5,700
2017-07-11	$13.48	$13.48	$13.48	$13.48	$10.92	0
2017-07-10	$13.48	$13.48	$13.48	$13.48	$10.92	300
2017-07-07	$12.91	$12.98	$12.91	$12.98	$10.51	400
2017-07-06	$13.02	$13.02	$13.02	$13.02	$10.55	70
2017-07-05	$13.50	$13.50	$13.00	$13.02	$10.55	700
2017-07-03	$13.21	$13.21	$13.21	$13.21	$10.70	0
2017-06-30	$13.21	$13.21	$13.21	$13.21	$10.70	18
2017-06-29	$13.21	$13.21	$13.21	$13.21	$10.70	0
2017-06-28	$13.21	$13.21	$13.21	$13.21	$10.70	10
2017-06-27	$13.21	$13.31	$13.21	$13.21	$10.65	1,650
2017-06-26	$13.26	$13.26	$13.26	$13.26	$10.69	200
2017-06-23	$13.45	$13.45	$13.45	$13.45	$10.84	0
2017-06-22	$13.45	$13.45	$13.45	$13.45	$10.84	0
2017-06-21	$13.45	$13.45	$13.45	$13.45	$10.84	0
2017-06-20	$13.45	$13.45	$13.45	$13.45	$10.84	0
2017-06-19	$13.45	$13.45	$13.45	$13.45	$10.84	0
2017-06-16	$13.45	$13.45	$13.45	$13.45	$10.84	400
2017-06-15	$13.45	$13.45	$13.36	$13.36	$10.77	2,200
2017-06-14	$13.33	$13.34	$13.27	$13.27	$10.70	1,975
2017-06-13	$13.45	$13.45	$13.45	$13.45	$10.84	0
2017-06-12	$13.45	$13.45	$13.45	$13.45	$10.84	600
2017-06-09	$13.27	$13.27	$13.27	$13.27	$10.69	100
2017-06-08	$13.06	$13.06	$13.06	$13.06	$10.53	200
2017-06-07	$13.05	$13.10	$13.05	$13.10	$10.56	500
2017-06-06	$13.26	$13.26	$13.26	$13.26	$10.69	0
2017-06-05	$13.50	$13.50	$13.26	$13.26	$10.69	580
2017-06-02	$13.33	$13.51	$13.33	$13.51	$10.89	300
2017-06-01	$13.27	$13.35	$13.27	$13.35	$10.76	700
2017-05-31	$13.15	$13.15	$13.15	$13.15	$10.60	0
2017-05-30	$13.15	$13.15	$13.15	$13.15	$10.60	100
2017-05-26	$13.50	$13.50	$13.50	$13.50	$10.88	0
2017-05-25	$13.41	$13.50	$13.41	$13.50	$10.83	800
2017-05-24	$13.45	$13.50	$13.45	$13.50	$10.83	1,766
2017-05-23	$13.30	$13.30	$13.30	$13.30	$10.67	400
2017-05-22	$13.40	$13.40	$13.40	$13.40	$10.75	2,000
2017-05-19	$13.37	$13.37	$13.37	$13.37	$10.73	50
2017-05-18	$13.37	$13.37	$13.37	$13.37	$10.73	1,100
2017-05-17	$13.24	$13.25	$13.05	$13.05	$10.47	700
2017-05-16	$13.24	$13.24	$13.24	$13.24	$10.63	146
2017-05-15	$13.10	$13.10	$13.10	$13.10	$10.51	0
2017-05-12	$13.10	$13.10	$13.10	$13.10	$10.51	0
2017-05-11	$13.16	$13.16	$13.10	$13.10	$10.51	600
2017-05-10	$13.40	$13.40	$13.40	$13.40	$10.75	100
2017-05-09	$13.25	$13.25	$13.25	$13.25	$10.63	302
2017-05-08	$13.14	$13.19	$13.09	$13.09	$10.50	1,900
2017-05-05	$13.31	$13.31	$13.31	$13.31	$10.68	0
2017-05-04	$13.31	$13.31	$13.31	$13.31	$10.68	1,000
2017-05-03	$13.34	$13.34	$13.34	$13.34	$10.70	350
2017-05-02	$13.42	$13.42	$13.31	$13.39	$10.74	770
2017-05-01	$13.22	$13.22	$13.22	$13.22	$10.61	0
2017-04-28	$13.21	$13.32	$13.15	$13.22	$10.61	2,075
2017-04-27	$13.16	$13.23	$13.16	$13.23	$10.61	1,700
2017-04-26	$13.30	$13.30	$13.05	$13.05	$10.47	3,100
2017-04-25	$13.35	$13.35	$13.35	$13.35	$10.66	100
2017-04-24	$13.09	$13.34	$13.09	$13.34	$10.65	650
2017-04-21	$13.03	$13.03	$13.03	$13.03	$10.40	230
2017-04-20	$12.87	$12.87	$12.85	$12.85	$10.26	750
2017-04-19	$12.79	$12.79	$12.79	$12.79	$10.21	0
2017-04-18	$12.90	$12.93	$12.79	$12.79	$10.21	3,460
2017-04-17	$12.85	$13.22	$12.85	$13.22	$10.56	200
2017-04-13	$12.64	$12.64	$12.64	$12.64	$10.09	0
2017-04-12	$12.86	$12.86	$12.64	$12.64	$10.09	2,854
2017-04-11	$12.90	$12.90	$12.90	$12.90	$10.30	500
2017-04-10	$12.89	$12.89	$12.89	$12.89	$10.29	0
2017-04-07	$12.93	$12.93	$12.89	$12.89	$10.29	250
2017-04-06	$12.94	$12.94	$12.94	$12.94	$10.33	25
2017-04-05	$12.95	$12.95	$12.94	$12.94	$10.33	1,901
2017-04-04	$12.88	$13.51	$12.88	$13.51	$10.79	4,100
2017-04-03	$12.75	$12.75	$12.71	$12.71	$10.15	1,000
2017-03-31	$12.63	$12.85	$12.63	$12.85	$10.26	1,200
2017-03-30	$12.85	$12.85	$12.85	$12.85	$10.26	0
2017-03-29	$12.85	$12.85	$12.85	$12.85	$10.26	0
2017-03-28	$12.85	$12.85	$12.85	$12.85	$10.21	200
2017-03-27	$12.66	$12.90	$12.66	$12.90	$10.25	300
2017-03-24	$12.81	$12.81	$12.65	$12.65	$10.05	1,675
2017-03-23	$12.68	$12.78	$12.65	$12.78	$10.16	950
2017-03-22	$12.71	$12.71	$12.65	$12.65	$10.05	4,025
2017-03-21	$12.62	$12.62	$12.62	$12.62	$10.03	2,000
2017-03-20	$12.57	$12.71	$12.57	$12.70	$10.09	900
2017-03-17	$12.35	$12.49	$12.25	$12.49	$9.93	1,726
2017-03-16	$12.31	$12.35	$12.31	$12.35	$9.81	3,075
2017-03-15	$12.03	$12.17	$12.03	$12.06	$9.58	1,740
2017-03-14	$12.16	$12.16	$11.95	$11.95	$9.49	30,830
2017-03-13	$12.30	$12.30	$12.20	$12.22	$9.71	52,760
2017-03-10	$12.26	$12.28	$12.26	$12.28	$9.76	680
2017-03-09	$12.50	$12.50	$12.44	$12.44	$9.89	325
2017-03-08	$12.60	$12.60	$12.60	$12.60	$10.01	1,100
2017-03-07	$12.60	$12.60	$12.60	$12.60	$10.01	0
2017-03-06	$12.60	$12.60	$12.60	$12.60	$10.01	1,080
2017-03-03	$12.70	$12.70	$12.69	$12.69	$10.08	1,211
2017-03-02	$12.71	$12.71	$12.71	$12.71	$10.10	0
2017-03-01	$12.71	$12.71	$12.71	$12.71	$10.10	5,100
2017-02-28	$12.95	$12.95	$12.95	$12.95	$10.29	0
2017-02-27	$12.95	$12.95	$12.95	$12.95	$10.29	0
2017-02-24	$12.95	$12.95	$12.95	$12.95	$10.29	0
2017-02-23	$12.91	$12.95	$12.91	$12.95	$10.24	8,800
2017-02-22	$12.72	$12.72	$12.72	$12.72	$10.06	150
2017-02-21	$12.56	$12.95	$12.56	$12.58	$9.95	13,257
2017-02-17	$12.61	$12.97	$12.60	$12.97	$10.26	6,061
2017-02-16	$12.45	$12.45	$12.45	$12.45	$9.84	3,300
2017-02-15	$12.18	$12.46	$12.18	$12.46	$9.85	2,031
2017-02-14	$12.54	$12.54	$12.54	$12.54	$9.91	200
2017-02-13	$12.51	$12.51	$12.51	$12.51	$9.89	0
2017-02-10	$12.56	$12.56	$12.40	$12.51	$9.89	5,666
2017-02-09	$12.27	$12.56	$12.27	$12.40	$9.80	3,670
2017-02-08	$12.19	$12.19	$12.19	$12.19	$9.64	170
2017-02-07	$12.20	$12.20	$12.20	$12.20	$9.65	0
2017-02-06	$12.20	$12.20	$12.16	$12.20	$9.65	950
2017-02-03	$12.16	$12.16	$12.16	$12.16	$9.61	1,300
2017-02-02	$12.11	$12.11	$12.08	$12.08	$9.55	800
2017-02-01	$12.00	$12.01	$11.93	$11.93	$9.43	16,215
2017-01-31	$11.73	$11.73	$11.73	$11.73	$9.27	250
2017-01-30	$11.94	$11.94	$11.91	$11.91	$9.42	300
2017-01-27	$11.95	$11.95	$11.95	$11.95	$9.45	0
2017-01-26	$11.96	$11.98	$11.95	$11.95	$9.40	1,855
2017-01-25	$11.92	$11.96	$11.92	$11.96	$9.40	800
2017-01-24	$12.00	$12.00	$12.00	$12.00	$9.44	400
2017-01-23	$12.00	$12.25	$12.00	$12.25	$9.63	1,300
2017-01-20	$11.98	$11.98	$11.94	$11.94	$9.39	2,475
2017-01-19	$11.96	$11.96	$11.96	$11.96	$9.41	105
2017-01-18	$12.21	$12.21	$12.21	$12.21	$9.60	100
2017-01-17	$12.00	$12.03	$11.97	$12.01	$9.44	4,000
2017-01-13	$12.00	$12.00	$12.00	$12.00	$9.44	0
2017-01-12	$12.00	$12.00	$12.00	$12.00	$9.44	0
2017-01-11	$12.00	$12.00	$12.00	$12.00	$9.44	200
2017-01-10	$11.82	$11.82	$11.81	$11.81	$9.29	560
2017-01-09	$11.89	$11.89	$11.89	$11.89	$9.35	305
2017-01-06	$12.26	$12.26	$12.19	$12.19	$9.59	3,300
2017-01-05	$11.90	$11.95	$11.85	$11.85	$9.32	2,205
2017-01-04	$11.77	$11.80	$11.77	$11.80	$9.28	1,200
2017-01-03	$11.72	$11.78	$11.71	$11.77	$9.26	2,134
2016-12-30	$11.67	$11.80	$11.67	$11.80	$9.28	2,320
2016-12-29	$11.68	$11.68	$11.66	$11.66	$9.17	1,401
2016-12-28	$11.80	$11.80	$11.80	$11.80	$9.28	0
2016-12-27	$11.80	$11.80	$11.80	$11.80	$9.23	0
2016-12-23	$11.70	$11.80	$11.70	$11.80	$9.23	300
2016-12-22	$11.60	$11.60	$11.60	$11.60	$9.08	0
2016-12-21	$11.70	$11.70	$11.60	$11.60	$9.08	900
2016-12-20	$11.51	$11.51	$11.51	$11.51	$9.01	500
2016-12-19	$11.49	$11.68	$11.49	$11.52	$9.01	300
2016-12-16	$11.39	$11.48	$11.39	$11.48	$8.98	1,600
2016-12-15	$11.46	$11.51	$11.46	$11.51	$9.00	501
2016-12-14	$11.56	$11.75	$11.56	$11.75	$9.19	2,033
2016-12-13	$11.93	$11.93	$11.93	$11.93	$9.33	0
2016-12-12	$11.93	$11.93	$11.51	$11.93	$9.33	5,730
2016-12-09	$11.46	$11.46	$11.46	$11.46	$8.97	50
2016-12-08	$11.46	$11.46	$11.46	$11.46	$8.97	200
2016-12-07	$12.00	$12.00	$11.38	$11.38	$8.90	10,415
2016-12-06	$11.39	$11.75	$11.39	$11.67	$9.13	1,382
2016-12-05	$11.40	$11.40	$11.40	$11.40	$8.92	785
2016-12-02	$11.37	$11.60	$11.34	$11.35	$8.88	3,959
2016-12-01	$11.63	$11.63	$11.63	$11.63	$9.10	86
2016-11-30	$11.70	$11.70	$11.63	$11.63	$9.10	20,571
2016-11-29	$11.66	$11.66	$11.66	$11.66	$9.12	420
2016-11-28	$11.66	$11.79	$11.63	$11.79	$9.23	2,379
2016-11-25	$11.80	$11.80	$11.80	$11.80	$9.18	0
2016-11-23	$11.80	$11.80	$11.80	$11.80	$9.18	1,000
2016-11-22	$11.81	$11.81	$11.81	$11.81	$9.19	200
2016-11-21	$11.79	$11.79	$11.74	$11.74	$9.14	3,300
2016-11-18	$11.40	$11.79	$11.38	$11.70	$9.10	2,700
2016-11-17	$11.26	$11.26	$11.26	$11.26	$8.76	0
2016-11-16	$11.40	$11.40	$11.26	$11.26	$8.76	4,400
2016-11-15	$11.50	$11.50	$11.34	$11.36	$8.84	560
2016-11-14	$11.80	$11.80	$11.80	$11.80	$9.18	500
2016-11-11	$11.40	$11.40	$11.40	$11.40	$8.87	1,000
2016-11-10	$11.48	$11.48	$11.43	$11.43	$8.89	200
2016-11-09	$11.60	$11.60	$11.60	$11.60	$9.03	585
2016-11-08	$11.75	$11.75	$11.75	$11.75	$9.14	0
2016-11-07	$11.75	$11.75	$11.75	$11.75	$9.14	499
2016-11-04	$11.48	$11.51	$11.48	$11.51	$8.96	2,400
2016-11-03	$11.51	$11.51	$11.51	$11.51	$8.96	1,000
2016-11-02	$11.79	$11.79	$11.79	$11.79	$9.18	0
2016-11-01	$11.79	$11.79	$11.79	$11.79	$9.18	500
2016-10-31	$11.85	$11.85	$11.79	$11.79	$9.18	1,050
2016-10-28	$11.96	$12.21	$11.96	$12.21	$9.50	3,600
2016-10-27	$11.94	$11.94	$11.94	$11.94	$9.29	0
2016-10-26	$11.95	$11.99	$11.83	$11.94	$9.24	3,500
2016-10-25	$11.90	$11.90	$11.74	$11.74	$9.09	1,350
2016-10-24	$11.68	$11.87	$11.68	$11.85	$9.18	800
2016-10-21	$11.50	$11.50	$11.50	$11.50	$8.90	0
2016-10-20	$11.50	$11.50	$11.50	$11.50	$8.90	0
2016-10-19	$11.54	$11.54	$11.50	$11.50	$8.90	50,000
2016-10-18	$11.53	$11.55	$11.48	$11.55	$8.94	2,900
2016-10-17	$11.89	$11.89	$11.70	$11.70	$9.06	1,000
2016-10-14	$11.49	$11.49	$11.45	$11.45	$8.86	5,000
2016-10-13	$11.45	$11.50	$11.45	$11.50	$8.90	700
2016-10-12	$11.48	$11.50	$11.48	$11.50	$8.90	700
2016-10-11	$11.41	$11.45	$11.30	$11.30	$8.75	17,111
2016-10-10	$11.21	$11.21	$11.21	$11.21	$8.68	0
2016-10-07	$11.21	$11.21	$11.21	$11.21	$8.68	200
2016-10-06	$11.25	$11.38	$11.25	$11.38	$8.81	10,100
2016-10-05	$11.01	$11.01	$11.01	$11.01	$8.52	0
2016-10-04	$11.01	$11.01	$11.01	$11.01	$8.52	500
2016-10-03	$11.35	$11.35	$11.35	$11.35	$8.78	0
2016-09-30	$11.35	$11.35	$11.35	$11.35	$8.78	100
2016-09-29	$11.20	$11.20	$11.20	$11.20	$8.67	800
2016-09-28	$11.20	$11.20	$11.20	$11.20	$8.67	200
2016-09-27	$11.20	$11.20	$11.20	$11.20	$8.62	2,000
2016-09-26	$11.12	$11.12	$11.12	$11.12	$8.56	400
2016-09-23	$11.13	$11.13	$11.13	$11.13	$8.57	1,000
2016-09-22	$11.05	$11.06	$11.05	$11.06	$8.51	6,000
2016-09-21	$11.04	$11.04	$11.04	$11.04	$8.50	0
2016-09-20	$11.04	$11.04	$11.04	$11.04	$8.50	1,400
2016-09-19	$11.10	$11.10	$11.10	$11.10	$8.54	0
2016-09-16	$11.05	$11.10	$11.05	$11.10	$8.54	7,000
2016-09-15	$11.00	$11.10	$10.92	$11.02	$8.48	18,800
2016-09-14	$10.85	$10.97	$10.85	$10.97	$8.44	2,108
2016-09-13	$10.90	$10.90	$10.85	$10.85	$8.35	1,250
2016-09-12	$11.15	$11.15	$11.00	$11.00	$8.47	900
2016-09-09	$11.19	$11.19	$11.15	$11.15	$8.58	2,429
2016-09-08	$11.25	$11.25	$11.25	$11.25	$8.66	200
2016-09-07	$11.21	$11.21	$11.21	$11.21	$8.63	0
2016-09-06	$11.43	$11.43	$11.21	$11.21	$8.63	657
2016-09-02	$11.15	$11.36	$11.15	$11.36	$8.74	1,016
2016-09-01	$11.15	$11.16	$11.15	$11.16	$8.59	490
2016-08-31	$11.14	$11.15	$11.14	$11.15	$8.58	4,000
2016-08-30	$11.20	$11.20	$11.14	$11.14	$8.58	3,680
2016-08-29	$11.29	$11.29	$11.29	$11.29	$8.69	1,550
2016-08-26	$11.35	$11.35	$11.30	$11.30	$8.65	2,000
2016-08-25	$11.32	$11.32	$11.32	$11.32	$8.66	2,000
2016-08-24	$11.50	$11.51	$11.50	$11.51	$8.81	1,000
2016-08-23	$11.49	$11.49	$11.49	$11.49	$8.79	1,000
2016-08-22	$11.37	$11.37	$11.30	$11.30	$8.65	2,400
2016-08-19	$11.40	$11.40	$11.40	$11.40	$8.72	0
2016-08-18	$11.40	$11.40	$11.40	$11.40	$8.72	135
2016-08-17	$11.40	$11.40	$11.40	$11.40	$8.72	0
2016-08-16	$11.40	$11.40	$11.40	$11.40	$8.72	0
2016-08-15	$11.40	$11.40	$11.40	$11.40	$8.72	800
2016-08-12	$11.35	$11.35	$11.35	$11.35	$8.69	200
2016-08-11	$11.15	$11.46	$11.15	$11.40	$8.73	12,400
2016-08-10	$11.05	$11.20	$11.05	$11.20	$8.57	1,550
2016-08-09	$11.16	$11.16	$11.13	$11.16	$8.54	900
2016-08-08	$11.15	$11.20	$11.15	$11.20	$8.57	10,800
2016-08-05	$11.14	$11.15	$11.07	$11.07	$8.47	12,100
2016-08-04	$11.14	$11.15	$11.14	$11.14	$8.53	6,538
2016-08-03	$11.14	$11.14	$11.14	$11.14	$8.53	0
2016-08-02	$10.99	$11.14	$10.95	$11.14	$8.53	2,210
2016-08-01	$11.15	$11.15	$11.15	$11.15	$8.53	0
2016-07-29	$11.15	$11.15	$11.15	$11.15	$8.53	600
2016-07-28	$11.04	$11.08	$11.04	$11.07	$8.47	969
2016-07-27	$11.10	$11.10	$11.00	$11.00	$8.42	2,300
2016-07-26	$10.99	$10.99	$10.99	$10.99	$8.36	0
2016-07-25	$11.00	$11.00	$10.99	$10.99	$8.36	600
2016-07-22	$11.07	$11.10	$10.99	$11.05	$8.41	36,230
2016-07-21	$11.05	$11.05	$11.00	$11.05	$8.41	23,800
2016-07-20	$11.05	$11.09	$11.00	$11.00	$8.37	6,150
2016-07-19	$11.01	$11.05	$10.95	$11.05	$8.41	2,600
2016-07-18	$10.91	$10.91	$10.91	$10.91	$8.30	200
2016-07-15	$11.05	$11.05	$10.90	$10.95	$8.33	2,350
2016-07-14	$11.00	$11.05	$11.00	$11.05	$8.41	5,140
2016-07-13	$11.05	$11.05	$11.00	$11.00	$8.37	2,260
2016-07-12	$11.05	$11.05	$11.05	$11.05	$8.41	150
2016-07-11	$11.00	$11.03	$11.00	$11.03	$8.39	550
2016-07-08	$11.03	$11.03	$11.03	$11.03	$8.39	150
2016-07-07	$11.00	$11.00	$11.00	$11.00	$8.37	1,100
2016-07-06	$11.00	$11.00	$11.00	$11.00	$8.37	350
2016-07-05	$11.00	$11.00	$11.00	$11.00	$8.37	0
2016-07-01	$11.00	$11.00	$11.00	$11.00	$8.37	0
2016-06-30	$11.00	$11.00	$10.95	$11.00	$8.37	3,000
2016-06-29	$11.04	$11.05	$10.98	$11.05	$8.41	14,271
2016-06-28	$11.31	$11.31	$11.31	$11.31	$8.61	0
2016-06-27	$11.31	$11.31	$11.31	$11.31	$8.56	121
2016-06-24	$11.20	$11.20	$11.20	$11.20	$8.48	250
2016-06-23	$11.18	$11.18	$11.18	$11.18	$8.46	0
2016-06-22	$11.35	$11.36	$11.18	$11.18	$8.46	6,750
2016-06-21	$11.32	$11.32	$11.32	$11.32	$8.57	200
2016-06-20	$11.26	$11.26	$11.26	$11.26	$8.52	100
2016-06-17	$11.20	$11.20	$11.20	$11.20	$8.48	0
2016-06-16	$11.15	$11.25	$11.15	$11.20	$8.48	11,930
2016-06-15	$11.15	$11.15	$11.15	$11.15	$8.44	2,475
2016-06-14	$11.00	$11.00	$11.00	$11.00	$8.33	0
2016-06-13	$11.00	$11.00	$11.00	$11.00	$8.33	300
2016-06-10	$10.93	$10.93	$10.93	$10.93	$8.27	200
2016-06-09	$10.83	$10.83	$10.83	$10.83	$8.20	100
2016-06-08	$10.86	$10.89	$10.70	$10.70	$8.09	1,400
2016-06-07	$10.91	$10.91	$10.91	$10.91	$8.26	100
2016-06-06	$10.69	$10.85	$10.69	$10.78	$8.16	1,405
2016-06-03	$10.71	$10.77	$10.71	$10.77	$8.15	575
2016-06-02	$10.60	$10.65	$10.60	$10.65	$8.06	800
2016-06-01	$10.59	$10.59	$10.59	$10.59	$8.01	0
2016-05-31	$10.59	$10.59	$10.59	$10.59	$8.01	500
2016-05-27	$10.68	$10.70	$10.68	$10.70	$8.10	2,070
2016-05-26	$10.68	$10.68	$10.68	$10.68	$8.03	100
2016-05-25	$10.84	$10.84	$10.84	$10.84	$8.16	177
2016-05-24	$10.72	$10.72	$10.72	$10.72	$8.06	100
2016-05-23	$10.72	$10.72	$10.72	$10.72	$8.07	0
2016-05-20	$10.73	$10.73	$10.72	$10.72	$8.07	8,700
2016-05-19	$10.37	$10.37	$10.37	$10.37	$7.80	0
2016-05-18	$10.37	$10.37	$10.37	$10.37	$7.80	0
2016-05-17	$10.37	$10.37	$10.37	$10.37	$7.80	0
2016-05-16	$10.37	$10.37	$10.37	$10.37	$7.80	0
2016-05-13	$10.37	$10.37	$10.37	$10.37	$7.80	0
2016-05-12	$10.38	$10.38	$10.37	$10.37	$7.80	3,000
2016-05-11	$10.55	$10.55	$10.55	$10.55	$7.94	500
2016-05-10	$10.41	$10.41	$10.41	$10.41	$7.83	10
2016-05-09	$10.72	$10.72	$10.41	$10.41	$7.83	3,195
2016-05-06	$10.65	$10.65	$10.63	$10.63	$8.00	200
2016-05-05	$10.55	$10.55	$10.55	$10.55	$7.93	0
2016-05-04	$10.55	$10.55	$10.55	$10.55	$7.93	0
2016-05-03	$10.56	$10.56	$10.55	$10.55	$7.93	915
2016-05-02	$10.66	$10.66	$10.66	$10.66	$8.02	0
2016-04-29	$10.72	$10.72	$10.66	$10.66	$8.02	425
2016-04-28	$10.66	$10.66	$10.66	$10.66	$8.02	500
2016-04-27	$10.81	$10.85	$10.78	$10.78	$8.11	11,175
2016-04-26	$10.59	$10.59	$10.59	$10.59	$7.92	0
2016-04-25	$10.59	$10.59	$10.59	$10.59	$7.92	0
2016-04-22	$10.59	$10.59	$10.59	$10.59	$7.92	0
2016-04-21	$10.59	$10.59	$10.59	$10.59	$7.92	0
2016-04-20	$10.59	$10.59	$10.59	$10.59	$7.92	0
2016-04-19	$10.59	$10.59	$10.59	$10.59	$7.92	195
2016-04-18	$10.60	$10.60	$10.59	$10.59	$7.92	2,000
2016-04-15	$10.57	$10.57	$10.57	$10.57	$7.91	43
2016-04-14	$10.60	$10.67	$10.57	$10.57	$7.91	3,060
2016-04-13	$10.29	$10.29	$10.29	$10.29	$7.70	2
2016-04-12	$10.40	$10.40	$10.29	$10.29	$7.70	400
2016-04-11	$10.40	$10.40	$10.16	$10.16	$7.60	855
2016-04-08	$10.45	$10.45	$10.45	$10.45	$7.82	500
2016-04-07	$10.34	$10.34	$10.34	$10.34	$7.74	0
2016-04-06	$10.34	$10.34	$10.34	$10.34	$7.74	150
2016-04-05	$10.13	$10.19	$10.13	$10.19	$7.62	3,000
2016-04-04	$10.61	$10.61	$10.61	$10.61	$7.93	0
2016-04-01	$10.61	$10.61	$10.61	$10.61	$7.93	45
2016-03-31	$10.61	$10.61	$10.61	$10.61	$7.93	0
2016-03-30	$10.50	$10.61	$10.50	$10.61	$7.93	4,014
2016-03-29	$10.50	$10.51	$10.50	$10.51	$7.86	1,040
2016-03-28	$10.48	$10.55	$10.44	$10.55	$7.84	4,450
2016-03-24	$10.57	$10.57	$10.57	$10.57	$7.86	1,000
2016-03-23	$10.65	$10.65	$10.65	$10.65	$7.92	0
2016-03-22	$10.65	$10.65	$10.65	$10.65	$7.92	0
2016-03-21	$10.65	$10.65	$10.65	$10.65	$7.92	300
2016-03-18	$10.68	$10.68	$10.44	$10.59	$7.87	2,600
2016-03-17	$10.48	$10.48	$10.48	$10.48	$7.79	400
2016-03-16	$10.44	$10.60	$10.44	$10.56	$7.85	2,200
2016-03-15	$10.60	$10.60	$10.60	$10.60	$7.88	1,600
2016-03-14	$10.63	$10.63	$10.63	$10.63	$7.90	0
2016-03-11	$10.75	$10.75	$10.63	$10.63	$7.90	650
2016-03-10	$10.50	$10.65	$10.50	$10.65	$7.92	300
2016-03-09	$10.13	$10.13	$10.13	$10.13	$7.53	0
2016-03-08	$10.69	$10.69	$10.13	$10.13	$7.53	13,857
2016-03-07	$10.77	$10.77	$10.50	$10.70	$7.95	5,834
2016-03-04	$10.30	$10.82	$10.30	$10.82	$8.04	4,434
2016-03-03	$10.24	$10.30	$10.10	$10.30	$7.66	2,574
2016-03-02	$10.05	$10.16	$10.00	$10.13	$7.53	4,480
2016-03-01	$10.14	$10.14	$10.00	$10.00	$7.43	1,350
2016-02-29	$10.03	$10.04	$10.03	$10.03	$7.46	750
2016-02-26	$9.84	$10.00	$9.84	$9.95	$7.40	3,200
2016-02-25	$9.80	$9.90	$9.80	$9.90	$7.36	3,600
2016-02-24	$9.59	$9.59	$9.59	$9.59	$7.09	0
2016-02-23	$9.57	$9.59	$9.57	$9.59	$7.09	1,450
2016-02-22	$9.50	$9.70	$9.48	$9.70	$7.17	686
2016-02-19	$9.67	$9.67	$9.41	$9.41	$6.95	3,150
2016-02-18	$9.69	$9.69	$9.57	$9.57	$7.07	473
2016-02-17	$9.50	$9.66	$9.48	$9.66	$7.14	1,110
2016-02-16	$9.50	$9.50	$9.44	$9.49	$7.01	1,857
2016-02-12	$9.48	$9.48	$9.45	$9.45	$6.98	1,900
2016-02-11	$9.50	$9.50	$9.50	$9.50	$7.02	100
2016-02-10	$9.45	$9.45	$9.45	$9.45	$6.98	0
2016-02-09	$9.45	$9.45	$9.45	$9.45	$6.98	2,084
2016-02-08	$9.49	$9.49	$9.49	$9.49	$7.01	3,085
2016-02-05	$9.55	$9.55	$9.55	$9.55	$7.05	1,600
2016-02-04	$9.58	$9.58	$9.58	$9.58	$7.08	0
2016-02-03	$9.46	$9.58	$9.46	$9.58	$7.08	1,600
2016-02-02	$9.20	$9.20	$9.20	$9.20	$6.80	0
2016-02-01	$9.18	$9.20	$9.18	$9.20	$6.80	1,511
2016-01-29	$9.18	$9.25	$9.09	$9.09	$6.72	3,200
2016-01-28	$9.11	$9.35	$9.11	$9.35	$6.91	3,900
2016-01-27	$9.56	$9.56	$9.14	$9.17	$6.78	8,910
2016-01-26	$9.94	$9.94	$9.68	$9.68	$7.10	3,800
2016-01-25	$10.01	$10.01	$10.01	$10.01	$7.34	0
2016-01-22	$10.00	$10.01	$10.00	$10.01	$7.34	2,715
2016-01-21	$9.85	$10.04	$9.77	$9.77	$7.17	16,300
2016-01-20	$10.01	$10.11	$9.73	$9.73	$7.14	4,800
2016-01-19	$10.24	$10.25	$10.24	$10.25	$7.52	303
2016-01-15	$10.58	$10.58	$10.51	$10.51	$7.71	256
2016-01-14	$11.41	$11.41	$11.41	$11.41	$8.37	866
2016-01-13	$11.31	$11.31	$11.31	$11.31	$8.30	0
2016-01-12	$11.36	$11.36	$11.31	$11.31	$8.30	1,000
2016-01-11	$11.40	$11.41	$11.40	$11.40	$8.36	2,366
2016-01-08	$11.18	$11.18	$11.18	$11.18	$8.20	0
2016-01-07	$11.43	$11.43	$11.18	$11.18	$8.20	1,300
2016-01-06	$11.44	$11.44	$11.44	$11.44	$8.39	100
2016-01-05	$11.81	$11.81	$11.81	$11.81	$8.66	0
2016-01-04	$11.78	$11.81	$11.75	$11.81	$8.66	1,600

WPT Industrial Real Estate Investment Trust (WPTIF) News Headlines

Recent WPT Industrial Real Estate Investment Trust (WPTIF) News

Similar Companies to WPT Industrial Real Estate Investment Trust (WPTIF) 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	--	--	--

WPT Industrial Real Estate Investment Trust (WPTIF) Exchange: OTCQX