UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) Stock

Data as of May 8, 2024

$3.64 ($0.04) 1.11%

UBS ETRACS Mthly Pay 2x ClosedEnd ETN - Daily Information

Click for more stock information on UBS ETRACS Mthly Pay 2x ClosedEnd ETN.

Daily Information	Data
Date	May 8, 2024
Open	$3.61
Previous Close	$3.64
High	$3.67
Low	$3.59
Adjusted Open	$3.61
Previous Adjusted Close	$3.64
Adjusted High	$3.67
Adjusted Low	$3.59

About UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL)

DELISTED - No Description Available

Invest in UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

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

Historical Stock Data for UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-26	$3.61	$3.67	$3.59	$3.64	$3.64	492,520
2020-03-25	$3.51	$3.64	$3.50	$3.60	$3.60	537,974
2020-03-24	$3.40	$3.60	$3.22	$3.57	$3.57	481,416
2020-03-23	$2.94	$3.38	$2.41	$3.13	$3.13	725,100
2020-03-20	$3.35	$4.45	$2.78	$3.36	$3.36	698,900
2020-03-19	$1.73	$2.93	$1.30	$2.81	$2.81	648,419
2020-03-18	$6.09	$6.15	$1.10	$1.52	$1.52	1,370,515
2020-03-17	$6.58	$6.96	$6.00	$6.77	$6.77	427,398
2020-03-16	$7.05	$7.15	$6.04	$6.55	$6.55	417,534
2020-03-13	$8.01	$8.39	$7.70	$8.36	$8.36	653,216
2020-03-12	$8.25	$8.44	$7.10	$7.32	$7.32	863,777
2020-03-11	$10.39	$10.39	$9.46	$9.59	$9.59	289,112
2020-03-10	$10.97	$11.14	$10.42	$10.81	$10.61	263,781
2020-03-09	$11.30	$11.32	$10.21	$10.55	$10.36	345,118
2020-03-06	$12.33	$12.40	$12.10	$12.35	$12.12	178,618
2020-03-05	$13.09	$13.09	$12.64	$12.68	$12.44	172,574
2020-03-04	$12.91	$13.32	$12.91	$13.22	$12.98	108,994
2020-03-03	$12.81	$13.13	$12.60	$12.69	$12.46	168,747
2020-03-02	$12.26	$12.75	$12.13	$12.74	$12.51	204,062
2020-02-28	$12.14	$12.28	$11.71	$12.04	$11.82	410,003
2020-02-27	$13.31	$13.41	$12.45	$12.60	$12.37	450,968
2020-02-26	$13.46	$13.71	$13.43	$13.48	$13.23	136,388
2020-02-25	$14.00	$14.08	$13.39	$13.43	$13.18	497,425
2020-02-24	$14.27	$14.34	$13.91	$13.95	$13.70	363,195
2020-02-21	$14.61	$14.65	$14.54	$14.55	$14.28	56,182
2020-02-20	$14.61	$14.68	$14.60	$14.65	$14.38	88,471
2020-02-19	$14.56	$14.65	$14.56	$14.61	$14.34	93,023
2020-02-18	$14.52	$14.57	$14.51	$14.55	$14.28	66,841
2020-02-14	$14.49	$14.57	$14.49	$14.53	$14.26	35,259
2020-02-13	$14.52	$14.59	$14.50	$14.50	$14.24	67,253
2020-02-12	$14.54	$14.60	$14.50	$14.55	$14.28	125,898
2020-02-11	$14.55	$14.55	$14.50	$14.50	$14.24	78,749
2020-02-10	$14.57	$14.63	$14.57	$14.60	$14.18	186,584
2020-02-07	$14.50	$14.58	$14.50	$14.58	$14.16	95,794
2020-02-06	$14.51	$14.55	$14.50	$14.52	$14.11	80,678
2020-02-05	$14.45	$14.50	$14.45	$14.48	$14.07	53,367
2020-02-04	$14.43	$14.44	$14.35	$14.37	$13.96	66,854
2020-02-03	$14.11	$14.30	$14.07	$14.20	$13.79	169,871
2020-01-31	$14.36	$14.43	$14.07	$14.07	$13.67	134,533
2020-01-30	$14.45	$14.45	$14.35	$14.40	$13.99	57,575
2020-01-29	$14.45	$14.48	$14.39	$14.43	$14.02	102,151
2020-01-28	$14.37	$14.37	$14.28	$14.36	$13.95	87,262
2020-01-27	$14.48	$14.48	$14.23	$14.28	$13.87	147,020
2020-01-24	$14.65	$14.65	$14.55	$14.55	$14.13	102,014
2020-01-23	$14.61	$14.65	$14.57	$14.63	$14.21	98,780
2020-01-22	$14.55	$14.62	$14.53	$14.62	$14.20	125,846
2020-01-21	$14.61	$14.63	$14.50	$14.50	$14.09	119,774
2020-01-17	$14.60	$14.63	$14.58	$14.61	$14.19	111,951
2020-01-16	$14.54	$14.60	$14.54	$14.57	$14.15	76,646
2020-01-15	$14.46	$14.58	$14.46	$14.54	$14.12	184,272
2020-01-14	$14.40	$14.48	$14.39	$14.46	$14.05	100,538
2020-01-13	$14.35	$14.42	$14.35	$14.38	$13.97	172,232
2020-01-10	$14.28	$14.41	$14.28	$14.36	$13.94	88,137
2020-01-09	$14.50	$14.54	$14.46	$14.51	$13.88	98,349
2020-01-08	$14.41	$14.53	$14.41	$14.51	$13.88	115,845
2020-01-07	$14.40	$14.43	$14.35	$14.36	$13.74	160,626
2020-01-06	$14.34	$14.45	$14.34	$14.42	$13.80	196,244
2020-01-03	$14.39	$14.40	$14.33	$14.34	$13.72	116,903
2020-01-02	$14.30	$14.45	$14.26	$14.43	$13.80	310,407
2019-12-31	$14.14	$14.27	$14.01	$14.26	$13.64	226,898
2019-12-30	$14.18	$14.20	$14.15	$14.15	$13.54	107,559
2019-12-27	$14.30	$14.30	$14.19	$14.20	$13.58	125,535
2019-12-26	$14.22	$14.33	$14.22	$14.30	$13.68	280,134
2019-12-24	$14.24	$14.29	$14.21	$14.29	$13.67	114,635
2019-12-23	$14.22	$14.24	$14.21	$14.23	$13.61	113,098
2019-12-20	$14.20	$14.28	$14.18	$14.21	$13.59	271,130
2019-12-19	$14.13	$14.20	$14.13	$14.17	$13.56	308,275
2019-12-18	$14.13	$14.13	$14.10	$14.13	$13.52	319,609
2019-12-17	$14.01	$14.15	$14.01	$14.12	$13.51	318,627
2019-12-16	$13.83	$14.05	$13.83	$14.03	$13.42	201,741
2019-12-13	$13.87	$13.90	$13.82	$13.83	$13.23	101,286
2019-12-12	$13.82	$13.90	$13.82	$13.90	$13.30	192,982
2019-12-11	$14.07	$14.10	$14.04	$14.08	$13.22	212,327
2019-12-10	$14.01	$14.09	$14.00	$14.03	$13.17	157,472
2019-12-09	$14.02	$14.05	$14.01	$14.02	$13.16	142,950
2019-12-06	$14.00	$14.05	$13.97	$14.01	$13.15	87,319
2019-12-05	$13.98	$14.00	$13.97	$13.99	$13.13	45,600
2019-12-04	$13.97	$14.00	$13.93	$14.00	$13.14	70,936
2019-12-03	$13.94	$13.95	$13.80	$13.95	$13.09	81,201
2019-12-02	$13.96	$14.02	$13.90	$13.93	$13.08	85,148
2019-11-29	$13.95	$14.02	$13.94	$13.96	$13.10	75,835
2019-11-27	$13.82	$13.95	$13.82	$13.92	$13.07	52,731
2019-11-26	$13.90	$13.96	$13.88	$13.93	$13.08	73,845
2019-11-25	$13.80	$13.91	$13.80	$13.86	$13.01	90,949
2019-11-22	$13.81	$13.85	$13.78	$13.80	$12.95	59,288
2019-11-21	$13.78	$13.85	$13.74	$13.84	$12.99	89,440
2019-11-20	$13.86	$13.91	$13.73	$13.73	$12.89	135,952
2019-11-19	$13.92	$13.97	$13.83	$13.97	$13.11	34,159
2019-11-18	$13.95	$13.95	$13.86	$13.88	$13.03	84,081
2019-11-15	$13.88	$13.95	$13.88	$13.95	$13.09	59,360
2019-11-14	$13.89	$13.95	$13.82	$13.90	$13.04	86,939
2019-11-13	$13.88	$13.92	$13.87	$13.91	$13.06	49,228
2019-11-12	$13.96	$13.97	$13.86	$13.92	$13.07	94,114
2019-11-11	$13.95	$13.95	$13.89	$13.94	$13.08	59,029
2019-11-08	$14.00	$14.01	$13.85	$13.96	$13.10	88,352
2019-11-07	$14.12	$14.17	$14.00	$14.08	$13.05	153,174
2019-11-06	$14.10	$14.17	$14.08	$14.13	$13.10	39,546
2019-11-05	$14.20	$14.20	$14.10	$14.14	$13.11	80,042
2019-11-04	$14.08	$14.18	$14.08	$14.18	$13.14	88,762
2019-11-01	$14.01	$14.09	$14.00	$14.09	$13.06	74,208
2019-10-31	$14.00	$14.00	$13.95	$13.98	$12.96	37,898
2019-10-30	$13.95	$14.00	$13.94	$14.00	$12.98	47,097
2019-10-29	$14.00	$14.02	$13.96	$14.00	$12.98	71,643
2019-10-28	$14.09	$14.09	$13.99	$13.99	$12.97	98,508
2019-10-25	$13.96	$14.10	$13.96	$14.05	$13.02	117,660
2019-10-24	$14.00	$14.03	$13.96	$14.03	$13.00	36,130
2019-10-23	$13.97	$14.02	$13.94	$13.99	$12.97	124,006
2019-10-22	$13.94	$14.02	$13.94	$14.00	$12.98	111,529
2019-10-21	$13.93	$13.96	$13.89	$13.94	$12.92	55,930
2019-10-18	$13.88	$13.93	$13.83	$13.87	$12.85	42,962
2019-10-17	$13.86	$13.87	$13.82	$13.86	$12.85	32,462
2019-10-16	$13.82	$13.87	$13.80	$13.83	$12.82	49,691
2019-10-15	$13.79	$13.87	$13.79	$13.83	$12.82	55,023
2019-10-14	$13.70	$13.80	$13.69	$13.75	$12.74	86,344
2019-10-11	$13.75	$13.84	$13.71	$13.74	$12.73	105,019
2019-10-10	$13.76	$13.76	$13.68	$13.73	$12.73	80,159
2019-10-09	$13.88	$13.93	$13.82	$13.87	$12.70	41,830
2019-10-08	$13.91	$13.99	$13.79	$13.80	$12.63	98,239
2019-10-07	$13.98	$14.18	$13.91	$13.97	$12.79	130,917
2019-10-04	$13.94	$14.03	$13.93	$13.98	$12.80	79,722
2019-10-03	$13.89	$14.08	$13.75	$13.95	$12.77	177,553
2019-10-02	$14.06	$14.06	$13.80	$13.89	$12.71	193,365
2019-10-01	$14.20	$14.20	$14.05	$14.09	$12.90	99,381
2019-09-30	$14.06	$14.18	$14.06	$14.12	$12.93	42,875
2019-09-27	$14.18	$14.20	$14.05	$14.06	$12.87	157,026
2019-09-26	$14.18	$14.19	$14.10	$14.13	$12.93	69,024
2019-09-25	$14.15	$14.19	$14.11	$14.13	$12.94	100,596
2019-09-24	$14.28	$14.32	$14.17	$14.17	$12.97	129,635
2019-09-23	$14.27	$14.30	$14.21	$14.25	$13.04	62,695
2019-09-20	$14.27	$14.30	$14.24	$14.30	$13.09	38,309
2019-09-19	$14.14	$14.30	$14.14	$14.27	$13.06	78,619
2019-09-18	$14.18	$14.18	$14.12	$14.16	$12.96	51,519
2019-09-17	$14.17	$14.18	$14.09	$14.17	$12.97	66,835
2019-09-16	$14.11	$14.17	$14.10	$14.17	$12.97	54,614
2019-09-13	$14.18	$14.21	$14.13	$14.14	$12.94	77,440
2019-09-12	$14.06	$14.19	$14.06	$14.16	$12.96	78,670
2019-09-11	$14.27	$14.35	$14.26	$14.35	$12.93	58,016
2019-09-10	$14.20	$14.28	$14.15	$14.27	$12.85	84,342
2019-09-09	$14.09	$14.21	$14.00	$14.19	$12.79	122,603
2019-09-06	$14.09	$14.14	$14.03	$14.11	$12.71	91,315
2019-09-05	$14.01	$14.15	$14.01	$14.10	$12.70	95,800
2019-09-04	$13.85	$14.02	$13.84	$13.84	$12.47	67,765
2019-09-03	$13.77	$13.95	$13.75	$13.85	$12.48	63,765
2019-08-30	$13.88	$13.94	$13.81	$13.81	$12.44	32,911
2019-08-29	$13.85	$13.92	$13.79	$13.89	$12.52	50,781
2019-08-28	$13.70	$13.85	$13.70	$13.79	$12.43	44,627
2019-08-27	$13.82	$13.86	$13.71	$13.73	$12.37	75,894
2019-08-26	$13.89	$13.89	$13.75	$13.81	$12.44	105,541
2019-08-23	$13.87	$13.93	$13.77	$13.78	$12.42	47,280
2019-08-22	$13.98	$14.00	$13.89	$13.94	$12.56	58,698
2019-08-21	$13.94	$14.03	$13.94	$13.98	$12.60	89,930
2019-08-20	$13.90	$13.94	$13.80	$13.94	$12.56	80,962
2019-08-19	$13.67	$13.88	$13.67	$13.88	$12.51	51,373
2019-08-16	$13.55	$13.73	$13.55	$13.62	$12.27	79,898
2019-08-15	$13.54	$13.55	$13.42	$13.44	$12.11	151,070
2019-08-14	$13.89	$13.89	$13.50	$13.53	$12.19	263,256
2019-08-13	$13.95	$14.06	$13.86	$13.97	$12.59	70,382
2019-08-12	$14.05	$14.10	$13.95	$13.95	$12.57	127,800
2019-08-09	$14.09	$14.15	$14.04	$14.06	$12.67	147,748
2019-08-08	$14.10	$14.31	$14.05	$14.27	$12.68	157,643
2019-08-07	$14.17	$14.17	$13.96	$14.17	$12.59	147,929
2019-08-06	$14.24	$14.25	$14.12	$14.23	$12.65	119,228
2019-08-05	$14.57	$14.57	$14.00	$14.23	$12.65	313,205
2019-08-02	$14.61	$14.64	$14.41	$14.60	$12.97	92,470
2019-08-01	$14.69	$14.73	$14.60	$14.60	$12.97	47,642
2019-07-31	$14.72	$14.76	$14.61	$14.64	$13.01	129,801
2019-07-30	$14.67	$14.70	$14.61	$14.70	$13.06	52,561
2019-07-29	$14.63	$14.65	$14.60	$14.64	$13.01	47,674
2019-07-26	$14.66	$14.67	$14.60	$14.65	$13.02	73,750
2019-07-25	$14.67	$14.72	$14.59	$14.62	$12.99	63,034
2019-07-24	$14.60	$14.70	$14.60	$14.66	$13.03	59,384
2019-07-23	$14.61	$14.65	$14.53	$14.65	$13.02	93,142
2019-07-22	$14.63	$14.63	$14.52	$14.54	$12.92	84,971
2019-07-19	$14.59	$14.63	$14.55	$14.59	$12.97	60,314
2019-07-18	$14.59	$14.64	$14.52	$14.55	$12.93	35,027
2019-07-17	$14.60	$14.64	$14.58	$14.58	$12.96	88,402
2019-07-16	$14.64	$14.66	$14.58	$14.60	$12.97	151,009
2019-07-15	$14.63	$14.64	$14.57	$14.61	$12.98	54,325
2019-07-12	$14.61	$14.73	$14.55	$14.58	$12.96	56,459
2019-07-11	$14.85	$14.85	$14.75	$14.79	$12.98	171,646
2019-07-10	$14.70	$14.79	$14.70	$14.77	$12.96	53,549
2019-07-09	$14.65	$14.70	$14.62	$14.70	$12.90	64,944
2019-07-08	$14.67	$14.67	$14.59	$14.61	$12.82	102,771
2019-07-05	$14.66	$14.70	$14.55	$14.67	$12.87	164,786
2019-07-03	$14.65	$14.69	$14.62	$14.68	$12.88	40,378
2019-07-02	$14.55	$14.62	$14.55	$14.62	$12.83	76,586
2019-07-01	$14.50	$14.57	$14.50	$14.53	$12.75	122,941
2019-06-28	$14.40	$14.45	$14.35	$14.45	$12.68	147,248
2019-06-27	$14.29	$14.40	$14.28	$14.36	$12.60	60,854
2019-06-26	$14.30	$14.34	$14.23	$14.25	$12.51	59,761
2019-06-25	$14.40	$14.40	$14.21	$14.25	$12.51	72,849
2019-06-24	$14.38	$14.45	$14.35	$14.40	$12.64	80,188
2019-06-21	$14.36	$14.43	$14.28	$14.37	$12.61	76,603
2019-06-20	$14.23	$14.35	$14.18	$14.35	$12.59	123,055
2019-06-19	$14.16	$14.20	$14.11	$14.15	$12.42	132,845
2019-06-18	$14.05	$14.23	$14.03	$14.14	$12.41	128,537
2019-06-17	$13.96	$14.10	$13.96	$14.06	$12.34	261,055
2019-06-14	$14.08	$14.13	$14.03	$14.12	$12.39	64,500
2019-06-13	$14.04	$14.11	$13.97	$14.08	$12.36	77,112
2019-06-12	$13.93	$14.08	$13.90	$14.04	$12.32	124,882
2019-06-11	$14.00	$14.09	$13.97	$14.01	$12.30	86,265
2019-06-10	$14.15	$14.25	$14.13	$14.20	$12.26	96,053
2019-06-07	$14.09	$14.14	$14.03	$14.07	$12.15	166,393
2019-06-06	$13.84	$14.04	$13.84	$14.04	$12.13	107,356
2019-06-05	$13.72	$13.85	$13.70	$13.81	$11.93	106,244
2019-06-04	$13.38	$13.71	$13.38	$13.65	$11.79	133,207
2019-06-03	$13.58	$13.60	$13.35	$13.35	$11.53	157,258
2019-05-31	$13.80	$13.80	$13.60	$13.61	$11.76	174,786
2019-05-30	$13.84	$13.90	$13.80	$13.84	$11.95	88,688
2019-05-29	$14.02	$14.02	$13.76	$13.84	$11.95	285,752
2019-05-28	$14.12	$14.21	$14.08	$14.10	$12.18	79,531
2019-05-24	$14.24	$14.24	$14.12	$14.12	$12.20	26,228
2019-05-23	$14.27	$14.27	$14.00	$14.09	$12.17	103,636
2019-05-22	$14.26	$14.28	$14.20	$14.25	$12.31	66,714
2019-05-21	$14.25	$14.28	$14.21	$14.26	$12.32	84,824
2019-05-20	$14.14	$14.20	$14.10	$14.18	$12.25	85,607
2019-05-17	$14.18	$14.26	$14.15	$14.15	$12.22	45,202
2019-05-16	$14.14	$14.30	$14.14	$14.22	$12.28	67,939
2019-05-15	$14.04	$14.21	$14.01	$14.20	$12.26	72,989
2019-05-14	$14.03	$14.20	$14.01	$14.20	$12.26	152,990
2019-05-13	$14.20	$14.20	$13.92	$13.96	$12.06	145,418
2019-05-10	$14.12	$14.23	$14.06	$14.23	$12.29	156,005
2019-05-09	$14.40	$14.42	$14.20	$14.28	$12.17	164,355
2019-05-08	$14.45	$14.46	$14.38	$14.41	$12.28	69,282
2019-05-07	$14.59	$14.59	$14.35	$14.39	$12.26	120,154
2019-05-06	$14.51	$14.59	$14.45	$14.55	$12.40	44,676
2019-05-03	$14.50	$14.65	$14.50	$14.63	$12.47	67,755
2019-05-02	$14.54	$14.63	$14.50	$14.54	$12.39	40,940
2019-05-01	$14.54	$14.65	$14.54	$14.58	$12.42	98,745
2019-04-30	$14.50	$14.55	$14.46	$14.55	$12.39	35,404
2019-04-29	$14.54	$14.54	$14.41	$14.50	$12.36	88,367
2019-04-26	$14.41	$14.45	$14.37	$14.40	$12.27	99,830
2019-04-25	$14.53	$14.53	$14.40	$14.42	$12.29	48,504
2019-04-24	$14.55	$14.55	$14.45	$14.51	$12.36	76,092
2019-04-23	$14.39	$14.51	$14.39	$14.50	$12.36	57,363
2019-04-22	$14.39	$14.39	$14.32	$14.35	$12.23	89,658
2019-04-18	$14.45	$14.45	$14.31	$14.35	$12.23	114,108
2019-04-17	$14.45	$14.49	$14.43	$14.43	$12.30	22,227
2019-04-16	$14.48	$14.52	$14.45	$14.46	$12.32	78,751
2019-04-15	$14.41	$14.51	$14.41	$14.48	$12.34	64,906
2019-04-12	$14.51	$14.57	$14.45	$14.46	$12.32	57,839
2019-04-11	$14.34	$14.46	$14.34	$14.45	$12.31	36,013
2019-04-10	$14.49	$14.60	$14.49	$14.59	$12.27	76,145
2019-04-09	$14.58	$14.58	$14.49	$14.50	$12.20	66,867
2019-04-08	$14.43	$14.58	$14.43	$14.56	$12.25	78,957
2019-04-05	$14.40	$14.53	$14.40	$14.51	$12.21	99,067
2019-04-04	$14.48	$14.49	$14.41	$14.42	$12.13	57,756
2019-04-03	$14.42	$14.48	$14.42	$14.43	$12.14	130,438
2019-04-02	$14.43	$14.45	$14.37	$14.43	$12.14	122,630
2019-04-01	$14.15	$14.37	$14.15	$14.36	$12.08	165,325
2019-03-29	$14.10	$14.21	$14.10	$14.15	$11.90	53,606
2019-03-28	$14.15	$14.16	$14.06	$14.11	$11.87	47,708
2019-03-27	$14.00	$14.16	$14.00	$14.07	$11.83	87,474
2019-03-26	$13.98	$14.21	$13.98	$14.05	$11.82	77,511
2019-03-25	$14.14	$14.14	$13.97	$13.97	$11.75	177,142
2019-03-22	$14.33	$14.36	$14.15	$14.18	$11.93	106,661
2019-03-21	$14.27	$14.37	$14.27	$14.35	$12.07	91,695
2019-03-20	$14.18	$14.32	$14.17	$14.31	$12.04	62,367
2019-03-19	$14.22	$14.27	$14.14	$14.14	$11.89	163,789
2019-03-18	$14.19	$14.25	$14.14	$14.14	$11.89	69,955
2019-03-15	$14.19	$14.20	$14.15	$14.20	$11.94	47,814
2019-03-14	$14.17	$14.20	$14.12	$14.15	$11.90	52,073
2019-03-13	$14.14	$14.21	$14.10	$14.16	$11.91	148,501
2019-03-12	$14.10	$14.23	$14.08	$14.23	$11.97	95,257
2019-03-11	$14.13	$14.30	$14.12	$14.28	$11.83	199,786
2019-03-08	$14.07	$14.13	$13.98	$14.10	$11.68	86,064
2019-03-07	$14.11	$14.15	$13.98	$14.09	$11.67	84,320
2019-03-06	$14.32	$14.32	$14.14	$14.14	$11.71	124,485
2019-03-05	$14.25	$14.29	$14.20	$14.26	$11.81	47,535
2019-03-04	$14.30	$14.30	$14.17	$14.23	$11.79	87,508
2019-03-01	$14.14	$14.29	$14.14	$14.24	$11.80	53,786
2019-02-28	$14.20	$14.24	$14.14	$14.14	$11.71	76,102
2019-02-27	$14.20	$14.25	$14.11	$14.25	$11.80	68,333
2019-02-26	$14.20	$14.26	$14.15	$14.24	$11.80	65,930
2019-02-25	$14.15	$14.25	$14.13	$14.20	$11.76	76,482
2019-02-22	$13.99	$14.14	$13.99	$14.13	$11.71	84,041
2019-02-21	$14.05	$14.10	$13.98	$14.01	$11.61	119,943
2019-02-20	$14.10	$14.10	$14.05	$14.05	$11.64	47,182
2019-02-19	$13.90	$14.05	$13.90	$14.05	$11.64	111,945
2019-02-15	$13.88	$13.97	$13.88	$13.92	$11.53	67,711
2019-02-14	$13.79	$13.87	$13.77	$13.86	$11.48	116,604
2019-02-13	$13.75	$13.86	$13.75	$13.75	$11.39	108,019
2019-02-12	$13.63	$13.85	$13.63	$13.73	$11.37	169,155
2019-02-11	$13.47	$13.69	$13.47	$13.64	$11.30	113,638
2019-02-08	$13.64	$13.69	$13.55	$13.65	$11.20	182,708
2019-02-07	$13.89	$13.89	$13.63	$13.73	$11.27	196,643
2019-02-06	$13.90	$14.04	$13.81	$13.92	$11.42	116,156
2019-02-05	$13.98	$14.04	$13.95	$13.95	$11.45	85,454
2019-02-04	$14.15	$14.15	$13.95	$14.02	$11.51	100,767
2019-02-01	$14.03	$14.05	$13.96	$14.05	$11.53	259,377
2019-01-31	$13.83	$13.95	$13.82	$13.95	$11.45	150,028
2019-01-30	$13.60	$13.83	$13.51	$13.83	$11.35	168,679
2019-01-29	$13.41	$13.60	$13.41	$13.60	$11.16	107,792
2019-01-28	$13.35	$13.40	$13.26	$13.38	$10.98	108,849
2019-01-25	$13.28	$13.41	$13.28	$13.35	$10.96	77,907
2019-01-24	$13.25	$13.31	$13.24	$13.25	$10.87	159,843
2019-01-23	$13.31	$13.35	$13.15	$13.23	$10.86	105,388
2019-01-22	$13.39	$13.41	$13.17	$13.27	$10.89	89,173
2019-01-18	$13.32	$13.43	$13.27	$13.35	$10.96	139,311
2019-01-17	$13.03	$13.32	$13.03	$13.32	$10.93	116,007
2019-01-16	$13.15	$13.20	$13.09	$13.13	$10.77	94,901
2019-01-15	$13.06	$13.15	$12.99	$13.15	$10.79	102,090
2019-01-14	$13.03	$13.04	$12.91	$13.04	$10.70	88,738
2019-01-11	$13.04	$13.13	$12.96	$13.13	$10.78	120,062
2019-01-10	$13.25	$13.31	$13.16	$13.26	$10.67	148,784
2019-01-09	$13.31	$13.34	$13.22	$13.32	$10.72	169,957
2019-01-08	$13.19	$13.29	$13.05	$13.18	$10.61	197,404
2019-01-07	$12.75	$13.10	$12.72	$13.07	$10.52	248,296
2019-01-04	$12.30	$12.72	$12.25	$12.72	$10.24	168,960
2019-01-03	$12.15	$12.24	$12.09	$12.17	$9.79	89,994
2019-01-02	$11.90	$12.19	$11.71	$12.16	$9.79	167,522
2018-12-31	$12.00	$12.13	$11.93	$11.94	$9.61	226,595
2018-12-28	$11.82	$12.10	$11.67	$12.03	$9.68	320,857
2018-12-27	$11.43	$11.70	$11.41	$11.64	$9.37	220,023
2018-12-26	$11.12	$11.65	$11.00	$11.62	$9.35	242,216
2018-12-24	$11.05	$11.10	$10.86	$11.09	$8.92	358,211
2018-12-21	$11.20	$11.39	$10.95	$11.05	$8.89	333,985
2018-12-20	$11.86	$11.86	$10.93	$11.21	$9.02	384,665
2018-12-19	$11.93	$12.12	$11.89	$11.89	$9.57	205,092
2018-12-18	$12.06	$12.24	$11.93	$11.93	$9.60	237,861
2018-12-17	$12.72	$12.74	$12.07	$12.08	$9.72	277,291
2018-12-14	$13.01	$13.03	$12.76	$12.77	$10.28	266,227
2018-12-13	$13.09	$13.16	$13.05	$13.05	$10.50	164,651
2018-12-12	$13.28	$13.42	$13.28	$13.33	$10.55	162,685
2018-12-11	$13.26	$13.42	$13.18	$13.25	$10.49	88,688
2018-12-10	$13.36	$13.40	$13.12	$13.23	$10.47	133,882
2018-12-07	$13.50	$13.52	$13.32	$13.37	$10.58	89,905
2018-12-06	$13.65	$13.65	$13.26	$13.45	$10.65	268,202
2018-12-04	$13.86	$13.89	$13.61	$13.74	$10.87	125,317
2018-12-03	$13.67	$13.88	$13.65	$13.86	$10.97	209,568
2018-11-30	$13.59	$13.63	$13.54	$13.60	$10.76	78,185
2018-11-29	$13.48	$13.60	$13.48	$13.59	$10.76	121,019
2018-11-28	$13.26	$13.49	$13.26	$13.45	$10.65	125,862
2018-11-27	$13.30	$13.30	$13.17	$13.28	$10.51	148,962
2018-11-26	$13.25	$13.37	$13.23	$13.28	$10.51	103,300
2018-11-23	$13.13	$13.50	$13.04	$13.18	$10.43	99,163
2018-11-21	$13.16	$13.27	$13.15	$13.15	$10.41	185,495
2018-11-20	$13.29	$13.35	$13.03	$13.15	$10.41	237,867
2018-11-19	$13.51	$13.62	$13.35	$13.41	$10.61	246,343
2018-11-16	$13.61	$13.75	$13.53	$13.53	$10.71	139,232
2018-11-15	$13.80	$13.85	$13.60	$13.75	$10.88	167,747
2018-11-14	$13.96	$13.99	$13.70	$13.84	$10.95	113,111
2018-11-13	$13.95	$14.07	$13.87	$13.92	$11.02	78,734
2018-11-12	$14.25	$14.25	$13.96	$14.01	$11.09	223,078
2018-11-09	$14.26	$14.42	$14.15	$14.18	$11.22	105,809
2018-11-08	$14.30	$14.33	$14.24	$14.30	$11.32	196,150
2018-11-07	$14.15	$14.48	$14.15	$14.47	$11.31	189,094
2018-11-06	$14.00	$14.17	$14.00	$14.14	$11.06	154,673
2018-11-05	$13.97	$14.06	$13.92	$14.03	$10.97	152,147
2018-11-02	$13.96	$14.00	$13.90	$13.94	$10.90	167,507
2018-11-01	$13.47	$13.93	$13.47	$13.90	$10.87	200,154
2018-10-31	$13.66	$13.81	$13.55	$13.60	$10.63	210,104
2018-10-30	$13.60	$13.71	$13.49	$13.63	$10.66	131,368
2018-10-29	$13.93	$13.95	$13.55	$13.63	$10.66	150,666
2018-10-26	$14.02	$14.03	$13.60	$13.77	$10.77	277,622
2018-10-25	$14.06	$14.06	$13.97	$14.06	$10.99	120,213
2018-10-24	$14.20	$14.22	$13.93	$13.95	$10.90	216,278
2018-10-23	$14.20	$14.23	$13.86	$14.23	$11.13	253,534
2018-10-22	$14.50	$14.61	$14.30	$14.36	$11.23	157,653
2018-10-19	$14.45	$14.63	$14.35	$14.35	$11.22	67,870
2018-10-18	$14.71	$14.74	$14.40	$14.49	$11.33	91,302
2018-10-17	$14.74	$14.74	$14.60	$14.74	$11.52	73,669
2018-10-16	$14.42	$14.75	$14.42	$14.75	$11.53	132,204
2018-10-15	$14.30	$14.45	$14.30	$14.35	$11.22	111,181
2018-10-12	$14.30	$14.45	$14.17	$14.34	$11.21	268,636
2018-10-11	$14.44	$14.44	$14.09	$14.14	$11.06	326,237
2018-10-10	$14.99	$14.99	$14.58	$14.60	$11.24	248,661
2018-10-09	$14.93	$15.09	$14.89	$14.99	$11.54	194,851
2018-10-08	$15.08	$15.11	$14.86	$14.99	$11.54	176,964
2018-10-05	$15.35	$15.40	$15.05	$15.09	$11.62	266,918
2018-10-04	$15.81	$15.81	$15.29	$15.35	$11.82	423,700
2018-10-03	$15.86	$15.88	$15.73	$15.74	$12.12	98,537
2018-10-02	$15.75	$15.90	$15.72	$15.90	$12.24	86,008
2018-10-01	$15.72	$15.75	$15.70	$15.71	$12.10	84,808
2018-09-28	$15.66	$15.73	$15.65	$15.69	$12.08	96,568
2018-09-27	$15.67	$15.67	$15.64	$15.66	$12.06	54,461
2018-09-26	$15.62	$15.71	$15.62	$15.67	$12.07	44,282
2018-09-25	$15.80	$15.80	$15.62	$15.63	$12.04	90,774
2018-09-24	$15.78	$15.80	$15.67	$15.80	$12.17	117,602
2018-09-21	$15.74	$15.80	$15.70	$15.74	$12.12	147,218
2018-09-20	$15.62	$15.71	$15.62	$15.69	$12.08	99,003
2018-09-19	$15.66	$15.70	$15.64	$15.66	$12.06	80,315
2018-09-18	$15.66	$15.69	$15.60	$15.63	$12.04	79,517
2018-09-17	$15.68	$15.73	$15.60	$15.62	$12.03	95,652
2018-09-14	$15.70	$15.74	$15.66	$15.67	$12.07	68,509
2018-09-13	$15.77	$15.78	$15.67	$15.69	$12.08	85,769
2018-09-12	$15.75	$15.80	$15.67	$15.80	$12.17	121,515
2018-09-11	$15.75	$15.89	$15.75	$15.82	$12.03	172,324
2018-09-10	$15.76	$15.79	$15.71	$15.74	$11.97	115,423
2018-09-07	$15.80	$15.82	$15.71	$15.72	$11.95	134,167
2018-09-06	$16.15	$16.15	$15.80	$15.81	$12.02	119,700
2018-09-05	$15.92	$15.95	$15.85	$15.87	$12.07	124,903
2018-09-04	$15.91	$16.00	$15.90	$15.94	$12.12	135,244
2018-08-31	$15.94	$16.00	$15.90	$16.00	$12.17	82,188
2018-08-30	$16.03	$16.03	$15.94	$15.95	$12.13	122,120
2018-08-29	$15.99	$16.05	$15.97	$16.02	$12.18	115,192
2018-08-28	$15.99	$16.00	$15.95	$15.97	$12.14	224,454
2018-08-27	$15.95	$15.99	$15.93	$15.96	$12.14	125,416
2018-08-24	$15.92	$15.92	$15.87	$15.91	$12.10	31,290
2018-08-23	$15.84	$15.88	$15.82	$15.85	$12.05	40,894
2018-08-22	$15.88	$15.89	$15.82	$15.84	$12.05	50,585
2018-08-21	$15.78	$15.89	$15.78	$15.87	$12.07	84,369
2018-08-20	$15.75	$15.84	$15.72	$15.82	$12.03	86,268
2018-08-17	$15.80	$15.80	$15.70	$15.76	$11.98	94,872
2018-08-16	$15.55	$15.72	$15.55	$15.69	$11.93	90,234
2018-08-15	$15.52	$15.66	$15.47	$15.55	$11.83	100,396
2018-08-14	$15.55	$15.62	$15.55	$15.60	$11.86	74,921
2018-08-13	$15.71	$15.71	$15.50	$15.53	$11.81	153,498
2018-08-10	$15.85	$15.85	$15.60	$15.68	$11.92	145,215
2018-08-09	$15.88	$15.88	$15.71	$15.88	$12.08	109,497
2018-08-08	$15.98	$15.98	$15.86	$15.97	$11.99	120,037
2018-08-07	$15.99	$15.99	$15.93	$15.98	$11.99	174,106
2018-08-06	$15.89	$15.94	$15.86	$15.94	$11.96	226,198
2018-08-03	$15.79	$15.89	$15.73	$15.89	$11.93	196,618
2018-08-02	$15.59	$15.78	$15.59	$15.77	$11.84	81,551
2018-08-01	$15.72	$15.75	$15.65	$15.73	$11.81	81,886
2018-07-31	$15.69	$15.72	$15.60	$15.70	$11.78	53,312
2018-07-30	$15.71	$15.73	$15.63	$15.63	$11.73	206,568
2018-07-27	$15.74	$15.75	$15.69	$15.71	$11.79	77,957
2018-07-26	$15.69	$15.75	$15.64	$15.71	$11.79	108,280
2018-07-25	$15.70	$15.70	$15.64	$15.69	$11.77	85,416
2018-07-24	$15.64	$15.67	$15.55	$15.66	$11.75	53,565
2018-07-23	$15.59	$15.60	$15.54	$15.56	$11.68	56,351
2018-07-20	$15.61	$15.61	$15.53	$15.55	$11.67	64,979
2018-07-19	$15.54	$15.61	$15.54	$15.60	$11.71	37,931
2018-07-18	$15.45	$15.55	$15.45	$15.54	$11.66	41,940
2018-07-17	$15.45	$15.54	$15.45	$15.50	$11.63	44,235
2018-07-16	$15.44	$15.52	$15.44	$15.48	$11.62	124,537
2018-07-13	$15.46	$15.52	$15.43	$15.48	$11.62	88,303
2018-07-12	$15.70	$15.70	$15.61	$15.69	$11.61	64,511
2018-07-11	$15.57	$15.74	$15.56	$15.62	$11.56	94,142
2018-07-10	$15.64	$15.71	$15.62	$15.67	$11.60	52,610
2018-07-09	$15.72	$15.74	$15.60	$15.60	$11.55	68,689
2018-07-06	$15.34	$15.67	$15.34	$15.63	$11.57	220,165
2018-07-05	$15.35	$15.53	$15.35	$15.52	$11.49	81,895
2018-07-03	$15.36	$15.45	$15.30	$15.38	$11.39	100,718
2018-07-02	$15.45	$15.50	$15.35	$15.37	$11.38	87,189
2018-06-29	$15.42	$15.54	$15.41	$15.48	$11.46	77,724
2018-06-28	$15.46	$15.54	$15.43	$15.47	$11.45	49,282
2018-06-27	$15.51	$15.58	$15.42	$15.46	$11.45	98,943
2018-06-26	$15.43	$15.58	$15.43	$15.51	$11.48	41,660
2018-06-25	$15.70	$15.70	$15.44	$15.51	$11.48	178,266
2018-06-22	$15.72	$15.77	$15.65	$15.74	$11.65	80,219
2018-06-21	$15.76	$15.79	$15.62	$15.64	$11.58	115,465
2018-06-20	$15.69	$15.72	$15.65	$15.70	$11.62	66,926
2018-06-19	$15.66	$15.66	$15.60	$15.64	$11.58	160,232
2018-06-18	$15.75	$15.80	$15.63	$15.80	$11.70	120,548
2018-06-15	$15.74	$15.79	$15.73	$15.75	$11.66	74,174
2018-06-14	$15.76	$15.82	$15.75	$15.79	$11.69	95,052
2018-06-13	$15.76	$15.86	$15.72	$15.72	$11.64	182,202
2018-06-12	$15.76	$15.85	$15.75	$15.84	$11.73	108,681
2018-06-11	$15.79	$15.84	$15.77	$15.81	$11.70	179,490
2018-06-08	$15.99	$15.99	$15.92	$15.99	$11.69	78,375
2018-06-07	$15.97	$15.99	$15.90	$15.92	$11.64	81,056
2018-06-06	$15.96	$15.97	$15.90	$15.96	$11.66	86,517
2018-06-05	$15.90	$15.94	$15.89	$15.92	$11.64	106,208
2018-06-04	$15.82	$15.89	$15.78	$15.88	$11.61	136,531
2018-06-01	$15.85	$15.97	$15.83	$15.87	$11.60	38,811
2018-05-31	$15.81	$15.84	$15.77	$15.77	$11.53	53,235
2018-05-30	$15.70	$15.84	$15.70	$15.83	$11.57	76,914
2018-05-29	$15.77	$15.79	$15.66	$15.69	$11.47	186,766
2018-05-25	$15.89	$15.89	$15.75	$15.77	$11.53	62,525
2018-05-24	$15.85	$15.86	$15.82	$15.83	$11.57	55,460
2018-05-23	$15.85	$15.87	$15.80	$15.85	$11.58	70,459
2018-05-22	$15.82	$15.91	$15.82	$15.85	$11.58	103,807
2018-05-21	$15.80	$15.87	$15.77	$15.84	$11.58	50,206
2018-05-18	$15.77	$15.83	$15.77	$15.77	$11.53	67,105
2018-05-17	$15.85	$15.85	$15.77	$15.77	$11.53	40,711
2018-05-16	$15.74	$15.91	$15.74	$15.81	$11.56	48,224
2018-05-15	$15.90	$15.90	$15.72	$15.72	$11.49	86,079
2018-05-14	$15.97	$15.99	$15.90	$15.92	$11.64	42,081
2018-05-11	$15.83	$15.93	$15.83	$15.88	$11.61	77,820
2018-05-10	$15.89	$15.92	$15.81	$15.83	$11.57	124,014
2018-05-09	$16.05	$16.12	$15.95	$15.98	$11.52	41,114
2018-05-08	$16.09	$16.09	$15.95	$15.97	$11.51	93,257
2018-05-07	$16.10	$16.19	$16.03	$16.19	$11.67	101,841
2018-05-04	$16.00	$16.10	$15.93	$16.10	$11.61	93,651
2018-05-03	$16.00	$16.05	$15.83	$15.92	$11.48	93,100
2018-05-02	$16.05	$16.07	$15.95	$15.99	$11.53	65,466
2018-05-01	$16.00	$16.02	$15.91	$16.02	$11.55	96,442
2018-04-30	$16.00	$16.04	$15.95	$15.96	$11.51	95,268
2018-04-27	$15.90	$15.99	$15.90	$15.97	$11.51	60,072
2018-04-26	$15.75	$15.91	$15.75	$15.89	$11.46	99,040
2018-04-25	$15.95	$15.95	$15.66	$15.74	$11.35	90,253
2018-04-24	$15.94	$16.02	$15.76	$15.90	$11.46	125,146
2018-04-23	$15.91	$16.15	$15.78	$15.80	$11.39	102,858
2018-04-20	$16.04	$16.13	$15.90	$15.91	$11.47	47,529
2018-04-19	$16.01	$16.13	$15.92	$16.09	$11.60	52,281
2018-04-18	$16.20	$16.25	$16.05	$16.10	$11.61	44,770
2018-04-17	$16.03	$16.19	$16.03	$16.05	$11.57	75,223
2018-04-16	$15.90	$16.02	$15.87	$15.97	$11.51	56,321
2018-04-13	$16.06	$16.06	$15.87	$15.87	$11.44	58,847
2018-04-12	$16.04	$16.10	$15.92	$15.99	$11.53	99,651
2018-04-11	$16.09	$16.20	$16.09	$16.14	$11.48	114,788
2018-04-10	$16.19	$16.20	$16.12	$16.17	$11.50	126,494
2018-04-09	$15.98	$16.15	$15.98	$16.02	$11.39	96,948
2018-04-06	$16.05	$16.12	$15.90	$15.93	$11.33	114,689
2018-04-05	$16.11	$16.11	$16.04	$16.11	$11.45	95,324
2018-04-04	$15.81	$16.09	$15.81	$16.07	$11.43	73,587
2018-04-03	$15.94	$15.96	$15.81	$15.92	$11.32	43,788
2018-04-02	$16.00	$16.02	$15.80	$15.85	$11.27	474,625
2018-03-29	$15.78	$16.06	$15.78	$15.95	$11.34	181,176
2018-03-28	$15.80	$15.87	$15.68	$15.80	$11.24	150,598
2018-03-27	$15.83	$15.91	$15.70	$15.70	$11.16	110,509
2018-03-26	$15.79	$15.93	$15.71	$15.82	$11.25	139,393
2018-03-23	$15.86	$15.92	$15.55	$15.55	$11.06	152,114
2018-03-22	$15.84	$15.97	$15.78	$15.80	$11.24	264,727
2018-03-21	$16.02	$16.14	$15.96	$16.03	$11.40	197,169
2018-03-20	$16.07	$16.20	$16.01	$16.07	$11.43	227,608
2018-03-19	$16.33	$16.33	$16.02	$16.11	$11.46	173,373
2018-03-16	$16.37	$16.37	$16.28	$16.35	$11.63	158,736
2018-03-15	$16.38	$16.42	$16.27	$16.41	$11.67	148,293
2018-03-14	$16.49	$16.49	$16.36	$16.36	$11.63	141,428
2018-03-13	$16.48	$16.58	$16.42	$16.46	$11.70	167,484
2018-03-12	$16.46	$16.54	$16.39	$16.51	$11.74	198,591
2018-03-09	$16.60	$16.72	$16.57	$16.70	$11.72	209,967
2018-03-08	$16.54	$16.70	$16.47	$16.54	$11.61	103,183
2018-03-07	$16.35	$16.56	$16.20	$16.56	$11.62	166,709
2018-03-06	$16.36	$16.47	$16.36	$16.41	$11.52	250,535
2018-03-05	$16.29	$16.39	$16.16	$16.32	$11.45	188,143
2018-03-02	$16.24	$16.34	$16.11	$16.30	$11.44	177,322
2018-03-01	$16.36	$16.44	$16.17	$16.20	$11.37	202,290
2018-02-28	$16.48	$16.60	$16.38	$16.40	$11.51	177,077
2018-02-27	$16.60	$16.70	$16.46	$16.46	$11.55	114,311
2018-02-26	$16.64	$16.70	$16.52	$16.59	$11.64	251,582
2018-02-23	$16.72	$16.72	$16.55	$16.65	$11.69	135,450
2018-02-22	$16.53	$16.68	$16.47	$16.63	$11.67	124,988
2018-02-21	$16.41	$16.66	$16.41	$16.41	$11.52	207,513
2018-02-20	$16.38	$16.56	$16.37	$16.44	$11.54	191,159
2018-02-16	$16.44	$16.61	$16.40	$16.48	$11.57	110,220
2018-02-15	$16.46	$16.49	$16.36	$16.47	$11.56	90,859
2018-02-14	$16.25	$16.45	$16.16	$16.44	$11.54	145,403
2018-02-13	$16.15	$16.31	$16.13	$16.31	$11.45	125,016
2018-02-12	$16.42	$16.42	$16.03	$16.30	$11.44	295,272
2018-02-09	$16.24	$16.31	$15.66	$16.25	$11.40	371,832
2018-02-08	$16.72	$16.84	$16.29	$16.32	$11.32	382,841
2018-02-07	$16.55	$17.01	$16.55	$16.69	$11.58	298,429
2018-02-06	$15.54	$16.74	$15.44	$16.58	$11.50	465,742
2018-02-05	$16.85	$17.00	$15.40	$15.71	$10.90	3,245,285
2018-02-02	$17.38	$17.38	$17.04	$17.06	$11.84	244,659
2018-02-01	$17.41	$17.47	$17.36	$17.40	$12.07	114,911
2018-01-31	$17.50	$17.70	$17.40	$17.46	$12.11	212,035
2018-01-30	$17.54	$17.63	$17.30	$17.40	$12.07	241,590
2018-01-29	$17.98	$18.00	$17.63	$17.65	$12.25	192,789
2018-01-26	$17.99	$17.99	$17.93	$17.95	$12.45	98,898
2018-01-25	$17.98	$18.00	$17.91	$17.95	$12.45	150,653
2018-01-24	$17.93	$18.03	$17.84	$18.00	$12.49	114,629
2018-01-23	$17.75	$17.95	$17.75	$17.95	$12.45	76,834
2018-01-22	$17.70	$17.84	$17.70	$17.82	$12.36	134,688
2018-01-19	$17.62	$17.69	$17.56	$17.68	$12.27	164,696
2018-01-18	$17.84	$17.86	$17.58	$17.62	$12.22	215,033
2018-01-17	$17.87	$17.92	$17.84	$17.84	$12.38	170,703
2018-01-16	$17.86	$17.99	$17.84	$17.85	$12.39	197,611
2018-01-12	$17.92	$17.94	$17.80	$17.85	$12.38	196,279
2018-01-11	$18.08	$18.21	$18.08	$18.13	$12.32	131,165
2018-01-10	$18.12	$18.12	$18.01	$18.09	$12.29	218,874
2018-01-09	$18.22	$18.25	$18.13	$18.17	$12.34	260,297
2018-01-08	$18.20	$18.24	$18.18	$18.21	$12.37	206,363
2018-01-05	$18.23	$18.23	$18.16	$18.20	$12.36	113,319
2018-01-04	$18.18	$18.22	$18.13	$18.18	$12.35	149,559
2018-01-03	$18.12	$18.22	$18.10	$18.22	$12.38	167,765
2018-01-02	$18.08	$18.24	$18.05	$18.13	$12.32	255,241
2017-12-29	$18.06	$18.18	$18.03	$18.12	$12.31	119,770
2017-12-28	$18.09	$18.12	$18.02	$18.06	$12.27	54,667
2017-12-27	$17.94	$18.08	$17.94	$18.04	$12.25	73,788
2017-12-26	$18.00	$18.05	$17.93	$17.94	$12.19	84,771
2017-12-22	$18.00	$18.10	$17.96	$18.00	$12.23	83,583
2017-12-21	$18.00	$18.05	$17.92	$17.93	$12.18	148,826
2017-12-20	$17.91	$18.05	$17.89	$17.96	$12.20	83,011
2017-12-19	$18.01	$18.07	$17.89	$17.93	$12.18	68,375
2017-12-18	$18.01	$18.10	$17.90	$18.01	$12.23	127,315
2017-12-15	$17.94	$18.02	$17.85	$17.85	$12.13	100,085
2017-12-14	$17.80	$17.96	$17.79	$17.95	$12.19	374,817
2017-12-13	$17.83	$17.92	$17.76	$17.86	$12.13	181,896
2017-12-12	$18.00	$18.10	$17.76	$17.90	$12.16	284,719
2017-12-11	$18.18	$18.26	$18.18	$18.24	$12.22	107,451
2017-12-08	$18.20	$18.20	$18.04	$18.18	$12.18	140,177
2017-12-07	$18.17	$18.20	$18.04	$18.16	$12.16	118,579
2017-12-06	$18.03	$18.19	$18.03	$18.14	$12.15	102,597
2017-12-05	$18.12	$18.14	$18.02	$18.08	$12.11	78,535
2017-12-04	$18.05	$18.20	$18.05	$18.08	$12.11	149,171
2017-12-01	$18.08	$18.08	$17.82	$18.06	$12.10	101,641
2017-11-30	$17.86	$18.11	$17.86	$18.11	$12.13	72,402
2017-11-29	$17.99	$18.07	$17.85	$17.85	$11.96	136,840
2017-11-28	$17.88	$18.04	$17.87	$18.01	$12.06	75,000
2017-11-27	$18.05	$18.09	$17.90	$17.93	$12.01	86,135
2017-11-24	$17.85	$18.07	$17.82	$18.02	$12.07	46,553
2017-11-22	$17.83	$17.92	$17.78	$17.92	$12.00	40,069
2017-11-21	$17.85	$17.90	$17.81	$17.88	$11.98	95,827
2017-11-20	$17.80	$17.83	$17.67	$17.77	$11.90	171,779
2017-11-17	$17.72	$17.80	$17.70	$17.76	$11.90	128,901
2017-11-16	$17.42	$17.74	$17.42	$17.68	$11.84	242,710
2017-11-15	$17.20	$17.38	$16.94	$17.29	$11.58	238,593
2017-11-14	$17.51	$17.57	$17.19	$17.29	$11.58	193,890
2017-11-13	$17.81	$17.86	$17.52	$17.53	$11.74	478,559
2017-11-10	$17.97	$18.04	$17.91	$17.91	$12.00	152,641
2017-11-09	$18.40	$18.40	$17.90	$18.12	$12.14	307,741
2017-11-08	$18.60	$18.61	$18.40	$18.47	$12.24	225,381
2017-11-07	$18.55	$18.60	$18.46	$18.60	$12.32	179,555
2017-11-06	$18.31	$18.55	$18.31	$18.53	$12.28	403,082
2017-11-03	$18.40	$18.45	$18.30	$18.30	$12.13	160,116
2017-11-02	$18.45	$18.53	$18.33	$18.35	$12.16	122,222
2017-11-01	$18.54	$18.60	$18.45	$18.45	$12.23	88,913
2017-10-31	$18.40	$18.57	$18.40	$18.48	$12.25	165,530
2017-10-30	$18.41	$18.72	$18.36	$18.40	$12.19	167,954
2017-10-27	$18.26	$18.48	$18.25	$18.46	$12.23	127,553
2017-10-26	$18.29	$18.39	$18.22	$18.24	$12.09	186,020
2017-10-25	$18.62	$18.65	$18.21	$18.27	$12.11	329,458
2017-10-24	$18.60	$18.73	$18.57	$18.63	$12.34	207,183
2017-10-23	$18.73	$18.73	$18.52	$18.56	$12.30	133,776
2017-10-20	$18.72	$18.75	$18.60	$18.68	$12.38	108,125
2017-10-19	$18.64	$18.66	$18.52	$18.61	$12.33	178,695
2017-10-18	$18.82	$18.82	$18.60	$18.65	$12.36	164,376
2017-10-17	$18.71	$18.79	$18.62	$18.72	$12.40	68,878
2017-10-16	$18.73	$18.83	$18.71	$18.73	$12.41	105,447
2017-10-13	$18.78	$18.80	$18.68	$18.77	$12.44	70,596
2017-10-12	$18.43	$18.77	$18.40	$18.65	$12.36	124,180
2017-10-11	$18.96	$18.96	$18.75	$18.96	$12.39	153,436
2017-10-10	$18.82	$18.95	$18.81	$18.95	$12.38	129,936
2017-10-09	$18.83	$18.89	$18.77	$18.82	$12.30	73,655
2017-10-06	$18.82	$18.85	$18.70	$18.84	$12.31	115,781
2017-10-05	$18.80	$18.87	$18.75	$18.78	$12.27	78,851
2017-10-04	$18.86	$18.86	$18.67	$18.84	$12.31	155,564
2017-10-03	$18.80	$18.86	$18.72	$18.78	$12.27	155,255
2017-10-02	$18.75	$18.85	$18.69	$18.70	$12.22	172,975
2017-09-29	$18.53	$18.78	$18.53	$18.72	$12.24	178,848
2017-09-28	$18.41	$18.59	$18.41	$18.53	$12.11	131,681
2017-09-27	$18.56	$18.56	$18.45	$18.50	$12.09	124,393
2017-09-26	$18.46	$18.59	$18.46	$18.53	$12.11	116,106
2017-09-25	$18.52	$18.52	$18.37	$18.47	$12.07	119,227
2017-09-22	$18.40	$18.58	$18.39	$18.52	$12.10	112,093
2017-09-21	$18.48	$18.49	$18.33	$18.43	$12.04	114,671
2017-09-20	$18.36	$18.48	$18.33	$18.44	$12.05	127,998
2017-09-19	$18.34	$18.41	$18.26	$18.40	$12.02	154,833
2017-09-18	$18.20	$18.37	$18.20	$18.29	$11.95	111,025
2017-09-15	$18.20	$18.29	$18.16	$18.18	$11.88	114,263
2017-09-14	$18.15	$18.27	$18.13	$18.15	$11.86	132,122
2017-09-13	$18.22	$18.29	$18.17	$18.18	$11.88	134,598
2017-09-12	$18.24	$18.30	$18.18	$18.21	$11.90	104,024
2017-09-11	$18.38	$18.47	$18.34	$18.40	$11.89	143,621
2017-09-08	$18.35	$18.42	$18.26	$18.33	$11.84	149,240
2017-09-07	$18.31	$18.45	$18.31	$18.34	$11.85	90,380
2017-09-06	$18.26	$18.41	$18.21	$18.37	$11.87	214,761
2017-09-05	$18.44	$18.45	$18.12	$18.16	$11.73	178,694
2017-09-01	$18.34	$18.50	$18.34	$18.50	$11.95	66,161
2017-08-31	$18.27	$18.40	$18.27	$18.34	$11.85	66,925
2017-08-30	$18.18	$18.26	$18.17	$18.26	$11.79	55,092
2017-08-29	$18.10	$18.24	$18.05	$18.18	$11.74	195,860
2017-08-28	$18.15	$18.27	$18.12	$18.12	$11.70	119,659
2017-08-25	$18.17	$18.19	$18.10	$18.12	$11.70	115,815
2017-08-24	$18.10	$18.10	$18.01	$18.09	$11.69	65,918
2017-08-23	$17.94	$18.10	$17.92	$18.10	$11.69	134,818
2017-08-22	$17.80	$18.04	$17.80	$18.00	$11.63	209,977
2017-08-21	$17.85	$17.92	$17.70	$17.72	$11.45	159,343
2017-08-18	$17.65	$17.86	$17.61	$17.81	$11.50	106,666
2017-08-17	$17.94	$18.02	$17.70	$17.70	$11.43	154,556
2017-08-16	$18.02	$18.14	$18.01	$18.04	$11.65	82,766
2017-08-15	$18.06	$18.10	$17.90	$17.98	$11.61	144,847
2017-08-14	$17.89	$18.12	$17.89	$18.04	$11.65	259,921
2017-08-11	$17.37	$17.80	$17.18	$17.73	$11.45	276,889
2017-08-10	$18.26	$18.29	$17.38	$17.38	$11.23	730,607
2017-08-09	$18.51	$18.55	$18.14	$18.36	$11.86	263,654
2017-08-08	$18.95	$18.98	$18.79	$18.81	$11.99	186,050
2017-08-07	$18.87	$18.95	$18.87	$18.95	$12.08	122,273
2017-08-04	$18.92	$18.93	$18.83	$18.83	$12.00	93,349
2017-08-03	$18.83	$18.92	$18.83	$18.90	$12.05	80,678
2017-08-02	$18.88	$18.93	$18.81	$18.84	$12.01	76,119
2017-08-01	$18.89	$18.94	$18.82	$18.88	$12.04	101,311
2017-07-31	$18.74	$18.85	$18.74	$18.84	$12.01	84,481
2017-07-28	$18.68	$18.74	$18.64	$18.73	$11.94	43,830
2017-07-27	$18.69	$18.75	$18.61	$18.70	$11.92	89,067
2017-07-26	$18.68	$18.70	$18.60	$18.60	$11.86	55,646
2017-07-25	$18.59	$18.68	$18.55	$18.68	$11.91	92,644
2017-07-24	$18.62	$18.63	$18.52	$18.55	$11.82	142,290
2017-07-21	$18.53	$18.60	$18.50	$18.60	$11.86	84,316
2017-07-20	$18.49	$18.59	$18.49	$18.52	$11.81	152,775
2017-07-19	$18.34	$18.49	$18.34	$18.49	$11.79	174,551
2017-07-18	$18.29	$18.43	$18.29	$18.30	$11.67	145,988
2017-07-17	$18.28	$18.39	$18.27	$18.29	$11.66	144,397
2017-07-14	$18.24	$18.36	$18.21	$18.28	$11.65	84,196
2017-07-13	$18.20	$18.32	$18.13	$18.32	$11.68	100,039
2017-07-12	$18.20	$18.27	$18.12	$18.26	$11.64	193,647
2017-07-11	$18.27	$18.39	$18.22	$18.39	$11.56	172,885
2017-07-10	$18.22	$18.30	$18.15	$18.30	$11.51	95,222
2017-07-07	$18.12	$18.27	$18.10	$18.23	$11.46	90,282
2017-07-06	$18.27	$18.32	$18.03	$18.05	$11.35	183,435
2017-07-05	$18.43	$18.43	$18.16	$18.25	$11.48	122,083
2017-07-03	$18.24	$18.43	$18.22	$18.37	$11.55	121,402
2017-06-30	$18.05	$18.21	$18.03	$18.19	$11.44	135,227
2017-06-29	$18.16	$18.20	$17.87	$17.98	$11.31	222,591
2017-06-28	$18.22	$18.25	$18.11	$18.14	$11.41	144,920
2017-06-27	$18.14	$18.26	$18.02	$18.10	$11.38	112,771
2017-06-26	$18.20	$18.30	$18.14	$18.17	$11.43	177,850
2017-06-23	$18.00	$18.24	$18.00	$18.17	$11.43	76,758
2017-06-22	$18.21	$18.26	$18.00	$18.00	$11.32	105,202
2017-06-21	$18.27	$18.32	$18.12	$18.30	$11.51	114,254
2017-06-20	$18.24	$18.31	$18.15	$18.20	$11.44	153,562
2017-06-19	$18.19	$18.34	$18.16	$18.16	$11.42	143,871
2017-06-16	$18.16	$18.21	$18.07	$18.15	$11.41	80,818
2017-06-15	$18.15	$18.27	$18.09	$18.13	$11.40	59,137
2017-06-14	$18.13	$18.24	$18.13	$18.23	$11.46	59,150
2017-06-13	$17.96	$18.17	$17.96	$18.00	$11.32	108,322
2017-06-12	$18.18	$18.22	$17.93	$17.95	$11.29	284,001
2017-06-09	$18.20	$18.33	$18.11	$18.15	$11.41	175,058
2017-06-08	$18.35	$18.35	$18.16	$18.28	$11.49	111,640
2017-06-07	$18.55	$18.60	$18.47	$18.48	$11.50	103,108
2017-06-06	$18.51	$18.53	$18.45	$18.51	$11.51	97,533
2017-06-05	$18.57	$18.57	$18.50	$18.53	$11.53	78,753
2017-06-02	$18.59	$18.59	$18.53	$18.57	$11.55	96,055
2017-06-01	$18.36	$18.55	$18.36	$18.55	$11.54	80,618
2017-05-31	$18.40	$18.44	$18.31	$18.34	$11.41	142,613
2017-05-30	$18.35	$18.46	$18.35	$18.40	$11.45	110,444
2017-05-26	$18.40	$18.44	$18.37	$18.40	$11.45	84,137
2017-05-25	$18.38	$18.43	$18.36	$18.40	$11.45	79,274
2017-05-24	$18.28	$18.37	$18.25	$18.37	$11.42	93,677
2017-05-23	$18.17	$18.27	$18.15	$18.24	$11.35	90,234
2017-05-22	$18.08	$18.13	$18.06	$18.12	$11.27	114,469
2017-05-19	$17.85	$18.09	$17.85	$18.00	$11.20	89,942
2017-05-18	$17.69	$17.88	$17.64	$17.79	$11.07	193,066
2017-05-17	$18.14	$18.20	$17.77	$17.80	$11.07	298,135
2017-05-16	$18.15	$18.25	$18.11	$18.23	$11.34	59,616
2017-05-15	$18.07	$18.25	$18.07	$18.18	$11.31	90,929
2017-05-12	$18.06	$18.13	$18.00	$18.05	$11.23	92,822
2017-05-11	$18.17	$18.17	$18.07	$18.13	$11.28	134,607
2017-05-10	$18.16	$18.21	$18.10	$18.17	$11.30	185,060
2017-05-09	$18.45	$18.48	$18.40	$18.42	$11.30	244,037
2017-05-08	$18.39	$18.48	$18.38	$18.45	$11.32	177,016
2017-05-05	$18.16	$18.43	$18.16	$18.36	$11.26	358,127
2017-05-04	$18.34	$18.36	$18.07	$18.18	$11.15	366,330
2017-05-03	$18.32	$18.41	$18.32	$18.37	$11.27	151,253
2017-05-02	$18.37	$18.42	$18.31	$18.38	$11.28	142,894
2017-05-01	$18.37	$18.47	$18.21	$18.39	$11.28	277,199
2017-04-28	$18.25	$18.35	$18.13	$18.31	$11.23	186,928
2017-04-27	$18.10	$18.31	$18.05	$18.22	$11.18	463,000
2017-04-26	$18.09	$18.20	$18.06	$18.06	$11.08	160,552
2017-04-25	$17.91	$18.10	$17.91	$18.06	$11.08	340,412
2017-04-24	$17.90	$18.04	$17.89	$17.90	$10.98	359,053
2017-04-21	$17.82	$17.85	$17.76	$17.82	$10.93	134,547
2017-04-20	$17.78	$17.84	$17.70	$17.77	$10.90	125,091
2017-04-19	$17.75	$17.85	$17.65	$17.71	$10.86	156,168
2017-04-18	$17.64	$17.75	$17.64	$17.75	$10.89	102,766
2017-04-17	$17.60	$17.73	$17.60	$17.69	$10.85	137,216
2017-04-13	$17.67	$17.67	$17.52	$17.60	$10.80	202,115
2017-04-12	$17.62	$17.69	$17.55	$17.69	$10.85	130,179
2017-04-11	$17.48	$17.64	$17.48	$17.60	$10.80	210,539
2017-04-10	$17.39	$17.63	$17.28	$17.51	$10.74	301,497
2017-04-07	$17.58	$17.69	$17.50	$17.62	$10.66	318,570
2017-04-06	$17.57	$17.57	$17.44	$17.56	$10.62	436,348
2017-04-05	$17.50	$17.59	$17.39	$17.50	$10.58	225,464
2017-04-04	$17.50	$17.50	$17.38	$17.49	$10.58	229,102
2017-04-03	$17.50	$17.50	$17.34	$17.50	$10.58	247,199
2017-03-31	$17.45	$17.50	$17.41	$17.44	$10.55	142,580
2017-03-30	$17.29	$17.46	$17.29	$17.41	$10.53	165,938
2017-03-29	$17.20	$17.34	$17.18	$17.26	$10.44	193,719
2017-03-28	$17.03	$17.24	$17.02	$17.18	$10.39	137,515
2017-03-27	$16.93	$17.10	$16.92	$17.10	$10.34	110,723
2017-03-24	$17.09	$17.16	$17.01	$17.01	$10.29	100,767
2017-03-23	$16.98	$17.14	$16.95	$17.01	$10.29	157,331
2017-03-22	$16.82	$17.01	$16.56	$16.93	$10.24	269,946
2017-03-21	$17.28	$17.30	$16.91	$16.91	$10.23	249,663
2017-03-20	$17.16	$17.25	$17.10	$17.23	$10.42	195,927
2017-03-17	$17.05	$17.17	$16.92	$17.16	$10.38	201,585
2017-03-16	$16.97	$17.05	$16.87	$17.05	$10.31	353,355
2017-03-15	$16.46	$17.00	$16.46	$16.90	$10.22	239,964
2017-03-14	$16.69	$16.74	$16.46	$16.47	$9.96	192,756
2017-03-13	$16.81	$16.84	$16.61	$16.72	$10.11	212,615
2017-03-10	$16.64	$16.84	$16.56	$16.72	$10.11	154,446
2017-03-09	$17.09	$17.13	$16.44	$16.55	$10.01	538,519
2017-03-08	$17.77	$17.77	$17.35	$17.38	$10.36	334,139
2017-03-07	$17.75	$17.79	$17.64	$17.70	$10.55	185,353
2017-03-06	$17.70	$17.78	$17.65	$17.78	$10.60	283,573
2017-03-03	$17.69	$17.82	$17.65	$17.72	$10.56	278,948
2017-03-02	$17.97	$18.00	$17.71	$17.71	$10.56	278,236
2017-03-01	$17.99	$18.02	$17.81	$17.97	$10.71	205,980
2017-02-28	$17.83	$17.90	$17.75	$17.90	$10.67	224,455
2017-02-27	$17.75	$17.83	$17.74	$17.83	$10.63	175,003
2017-02-24	$17.54	$17.74	$17.51	$17.73	$10.57	170,936
2017-02-23	$17.59	$17.70	$17.54	$17.68	$10.54	210,183
2017-02-22	$17.45	$17.55	$17.37	$17.55	$10.46	107,199
2017-02-21	$17.35	$17.45	$17.31	$17.44	$10.39	185,430
2017-02-17	$17.25	$17.31	$17.21	$17.30	$10.31	145,832
2017-02-16	$17.38	$17.38	$17.25	$17.29	$10.30	129,912
2017-02-15	$17.44	$17.44	$17.30	$17.35	$10.34	175,765
2017-02-14	$17.30	$17.49	$17.30	$17.41	$10.38	151,478
2017-02-13	$17.32	$17.46	$17.30	$17.30	$10.31	191,799
2017-02-10	$17.32	$17.32	$17.22	$17.28	$10.30	218,076
2017-02-09	$17.20	$17.28	$17.17	$17.28	$10.30	233,521
2017-02-08	$17.17	$17.44	$17.14	$17.20	$10.25	237,776
2017-02-07	$17.22	$17.45	$17.15	$17.17	$10.17	295,212
2017-02-06	$17.27	$17.36	$17.08	$17.23	$10.21	432,684
2017-02-03	$17.18	$17.32	$17.16	$17.30	$10.25	271,939
2017-02-02	$17.05	$17.14	$17.01	$17.13	$10.15	174,813
2017-02-01	$16.97	$17.10	$16.97	$17.04	$10.10	183,714
2017-01-31	$16.89	$17.03	$16.80	$16.98	$10.06	262,231
2017-01-30	$17.04	$17.05	$16.79	$16.95	$10.04	258,575
2017-01-27	$17.10	$17.13	$17.04	$17.08	$10.12	231,881
2017-01-26	$17.06	$17.11	$17.04	$17.07	$10.11	196,278
2017-01-25	$17.00	$17.09	$16.95	$17.08	$10.12	269,210
2017-01-24	$16.87	$16.96	$16.77	$16.93	$10.03	211,858
2017-01-23	$16.71	$16.85	$16.65	$16.85	$9.98	193,592
2017-01-20	$16.64	$16.73	$16.60	$16.73	$9.91	134,363
2017-01-19	$16.90	$16.90	$16.55	$16.64	$9.86	435,950
2017-01-18	$16.80	$16.84	$16.78	$16.81	$9.96	234,595
2017-01-17	$16.81	$16.87	$16.77	$16.81	$9.96	190,841
2017-01-13	$16.80	$16.87	$16.73	$16.87	$9.99	227,434
2017-01-12	$16.84	$16.84	$16.72	$16.76	$9.93	156,738
2017-01-11	$16.88	$16.88	$16.71	$16.81	$9.96	452,796
2017-01-10	$17.06	$17.11	$17.00	$17.07	$9.89	361,638
2017-01-09	$16.98	$17.06	$16.95	$17.04	$9.88	595,165
2017-01-06	$16.95	$17.00	$16.88	$16.98	$9.84	273,432
2017-01-05	$16.90	$16.95	$16.84	$16.94	$9.82	309,961
2017-01-04	$16.80	$16.92	$16.80	$16.88	$9.78	243,630
2017-01-03	$16.81	$16.95	$16.78	$16.80	$9.74	367,963
2016-12-30	$16.76	$16.81	$16.67	$16.75	$9.71	234,881
2016-12-29	$16.62	$16.69	$16.60	$16.67	$9.66	168,624
2016-12-28	$16.58	$16.65	$16.54	$16.54	$9.59	350,501
2016-12-27	$16.47	$16.61	$16.47	$16.51	$9.57	263,768
2016-12-23	$16.45	$16.51	$16.42	$16.49	$9.56	143,124
2016-12-22	$16.35	$16.57	$16.35	$16.48	$9.55	270,017
2016-12-21	$16.47	$16.50	$16.38	$16.44	$9.53	287,043
2016-12-20	$16.50	$16.58	$16.36	$16.48	$9.55	257,166
2016-12-19	$16.50	$16.54	$16.41	$16.47	$9.55	270,472
2016-12-16	$16.35	$16.60	$16.35	$16.48	$9.55	260,100
2016-12-15	$16.35	$16.49	$16.23	$16.37	$9.49	343,925
2016-12-14	$16.65	$16.65	$16.30	$16.42	$9.52	420,777
2016-12-13	$16.66	$16.68	$16.55	$16.68	$9.67	307,772
2016-12-12	$16.48	$16.67	$16.48	$16.52	$9.58	548,751
2016-12-09	$16.50	$16.58	$16.40	$16.41	$9.51	252,773
2016-12-08	$16.88	$16.88	$16.62	$16.70	$9.54	231,313
2016-12-07	$16.54	$16.86	$16.53	$16.84	$9.62	258,081
2016-12-06	$16.30	$16.55	$16.30	$16.54	$9.44	167,508
2016-12-05	$16.21	$16.33	$16.15	$16.32	$9.32	276,402
2016-12-02	$15.93	$16.18	$15.93	$16.11	$9.20	338,947
2016-12-01	$16.18	$16.18	$15.90	$15.97	$9.12	295,814
2016-11-30	$16.39	$16.39	$16.15	$16.15	$9.22	188,625
2016-11-29	$16.40	$16.40	$16.26	$16.29	$9.30	125,536
2016-11-28	$16.35	$16.44	$16.27	$16.31	$9.31	126,397
2016-11-25	$16.31	$16.45	$16.26	$16.31	$9.31	75,500
2016-11-23	$16.19	$16.27	$16.00	$16.26	$9.29	153,415
2016-11-22	$15.99	$16.22	$15.97	$16.22	$9.26	257,615
2016-11-21	$15.82	$15.99	$15.82	$15.90	$9.08	174,019
2016-11-18	$15.96	$15.96	$15.66	$15.79	$9.02	123,520
2016-11-17	$15.75	$15.99	$15.75	$15.83	$9.04	163,370
2016-11-16	$15.72	$15.79	$15.57	$15.75	$8.99	87,468
2016-11-15	$14.90	$15.70	$14.82	$15.68	$8.95	201,786
2016-11-14	$15.23	$15.25	$14.85	$14.96	$8.54	380,087
2016-11-11	$15.68	$15.68	$15.23	$15.24	$8.70	326,602
2016-11-10	$16.09	$16.18	$15.65	$15.68	$8.95	362,298
2016-11-09	$15.75	$16.15	$15.67	$16.06	$9.17	193,549
2016-11-08	$16.23	$16.23	$15.91	$16.14	$9.22	194,586
2016-11-07	$16.24	$16.44	$16.20	$16.42	$9.23	399,517
2016-11-04	$15.96	$16.12	$15.95	$16.04	$9.02	296,736
2016-11-03	$16.15	$16.25	$15.97	$16.01	$9.00	254,949
2016-11-02	$16.52	$16.52	$16.14	$16.16	$9.08	256,007
2016-11-01	$16.86	$16.86	$16.52	$16.52	$9.29	420,831
2016-10-31	$16.87	$16.97	$16.79	$16.85	$9.47	103,972
2016-10-28	$17.19	$17.19	$16.90	$16.92	$9.51	69,956
2016-10-27	$17.30	$17.31	$17.07	$17.10	$9.61	65,996
2016-10-26	$17.32	$17.39	$17.21	$17.30	$9.72	127,707
2016-10-25	$17.32	$17.38	$17.26	$17.31	$9.73	93,451
2016-10-24	$17.50	$17.50	$17.25	$17.31	$9.73	107,270
2016-10-21	$17.13	$17.29	$17.07	$17.20	$9.67	59,971
2016-10-20	$17.08	$17.29	$17.08	$17.14	$9.63	48,424
2016-10-19	$17.00	$17.18	$16.98	$17.16	$9.65	87,410
2016-10-18	$16.90	$17.00	$16.83	$16.94	$9.52	246,140
2016-10-17	$17.01	$17.15	$16.69	$16.71	$9.39	361,769
2016-10-14	$17.27	$17.40	$17.14	$17.14	$9.63	171,167
2016-10-13	$17.38	$17.38	$17.15	$17.27	$9.71	403,138
2016-10-12	$17.41	$17.51	$17.40	$17.47	$9.82	368,085
2016-10-11	$17.86	$17.86	$17.37	$17.48	$9.82	407,893
2016-10-10	$18.03	$18.22	$17.95	$18.09	$9.98	226,339
2016-10-07	$18.04	$18.10	$17.71	$17.92	$9.89	185,842
2016-10-06	$17.92	$18.03	$17.84	$17.98	$9.92	175,549
2016-10-05	$18.03	$18.07	$17.92	$18.00	$9.93	204,972
2016-10-04	$18.20	$18.20	$17.84	$17.99	$9.93	196,029
2016-10-03	$18.09	$18.21	$18.03	$18.20	$10.04	162,674
2016-09-30	$18.05	$18.25	$18.03	$18.13	$10.00	99,554
2016-09-29	$18.14	$18.18	$17.90	$18.01	$9.94	219,236
2016-09-28	$18.01	$18.20	$17.95	$18.20	$10.04	205,349
2016-09-27	$17.79	$18.04	$17.79	$18.00	$9.93	96,682
2016-09-26	$17.98	$18.00	$17.80	$17.92	$9.89	166,682
2016-09-23	$18.17	$18.19	$17.98	$18.09	$9.98	83,648
2016-09-22	$18.01	$18.28	$18.01	$18.16	$10.02	236,192
2016-09-21	$17.79	$17.98	$17.59	$17.98	$9.92	232,918
2016-09-20	$17.54	$17.70	$17.50	$17.69	$9.76	66,923
2016-09-19	$17.36	$17.65	$17.36	$17.41	$9.61	107,403
2016-09-16	$17.42	$17.42	$17.27	$17.34	$9.57	147,252
2016-09-15	$17.25	$17.47	$17.20	$17.39	$9.60	162,610
2016-09-14	$17.12	$17.40	$17.10	$17.27	$9.53	214,827
2016-09-13	$17.55	$17.63	$17.06	$17.22	$9.50	373,058
2016-09-12	$17.75	$17.84	$17.54	$17.72	$9.78	357,187
2016-09-09	$18.41	$18.41	$17.70	$17.84	$9.84	470,242
2016-09-08	$18.65	$18.83	$18.64	$18.80	$10.23	240,970
2016-09-07	$18.56	$18.70	$18.56	$18.70	$10.18	323,835
2016-09-06	$18.44	$18.62	$18.41	$18.50	$10.07	223,138
2016-09-02	$18.40	$18.41	$18.31	$18.40	$10.02	169,043
2016-09-01	$18.38	$18.40	$18.15	$18.28	$9.95	257,168
2016-08-31	$18.42	$18.42	$18.27	$18.37	$10.00	150,386
2016-08-30	$18.38	$18.45	$18.25	$18.42	$10.03	199,428
2016-08-29	$18.36	$18.46	$18.20	$18.39	$10.01	278,816
2016-08-26	$18.21	$18.45	$18.21	$18.35	$9.99	185,544
2016-08-25	$18.29	$18.36	$18.19	$18.21	$9.91	276,541
2016-08-24	$18.45	$18.49	$18.25	$18.27	$9.94	342,823
2016-08-23	$18.33	$18.49	$18.33	$18.49	$10.06	317,530
2016-08-22	$18.48	$18.50	$18.25	$18.29	$9.96	194,604
2016-08-19	$18.48	$18.50	$18.33	$18.50	$10.07	105,220
2016-08-18	$18.32	$18.50	$18.30	$18.47	$10.05	146,622
2016-08-17	$18.25	$18.35	$18.19	$18.30	$9.96	85,754
2016-08-16	$18.16	$18.33	$18.16	$18.26	$9.94	93,119
2016-08-15	$18.22	$18.30	$18.20	$18.23	$9.92	92,150
2016-08-12	$18.17	$18.30	$18.17	$18.23	$9.92	45,045
2016-08-11	$18.15	$18.26	$18.01	$18.22	$9.92	41,826
2016-08-10	$18.19	$18.20	$17.97	$18.10	$9.85	185,864
2016-08-09	$18.32	$18.38	$18.27	$18.36	$9.84	197,697
2016-08-08	$18.29	$18.30	$18.14	$18.24	$9.78	321,491
2016-08-05	$18.06	$18.24	$17.99	$18.22	$9.77	143,100
2016-08-04	$17.88	$18.00	$17.85	$17.99	$9.65	297,068
2016-08-03	$17.83	$17.89	$17.74	$17.83	$9.56	198,184
2016-08-02	$18.20	$18.20	$17.55	$17.77	$9.53	214,920
2016-08-01	$18.25	$18.25	$18.11	$18.17	$9.74	114,345
2016-07-29	$18.10	$18.25	$18.06	$18.17	$9.74	268,069
2016-07-28	$18.06	$18.08	$17.95	$18.05	$9.68	189,272
2016-07-27	$17.99	$18.06	$17.89	$18.05	$9.68	150,458
2016-07-26	$17.89	$17.99	$17.88	$17.95	$9.62	211,403
2016-07-25	$17.99	$17.99	$17.76	$17.86	$9.58	191,243
2016-07-22	$17.84	$17.89	$17.74	$17.88	$9.59	88,310
2016-07-21	$17.89	$17.91	$17.64	$17.73	$9.51	144,357
2016-07-20	$17.69	$17.85	$17.66	$17.85	$9.57	135,843
2016-07-19	$17.60	$17.64	$17.55	$17.63	$9.45	98,489
2016-07-18	$17.45	$17.59	$17.43	$17.57	$9.42	80,670
2016-07-15	$17.50	$17.50	$17.37	$17.44	$9.35	54,109
2016-07-14	$17.46	$17.50	$17.36	$17.49	$9.38	108,084
2016-07-13	$17.42	$17.47	$17.25	$17.27	$9.26	110,566
2016-07-12	$17.32	$17.49	$17.32	$17.41	$9.33	114,902
2016-07-11	$17.53	$17.65	$17.50	$17.50	$9.21	147,532
2016-07-08	$17.30	$17.44	$17.26	$17.43	$9.18	65,185
2016-07-07	$17.14	$17.25	$17.00	$17.19	$9.05	103,330
2016-07-06	$16.85	$17.16	$16.81	$17.14	$9.02	100,976
2016-07-05	$16.99	$17.02	$16.79	$16.86	$8.88	157,737
2016-07-01	$16.94	$17.11	$16.90	$17.04	$8.97	124,802
2016-06-30	$16.73	$16.87	$16.66	$16.85	$8.87	104,818
2016-06-29	$16.60	$16.74	$16.52	$16.59	$8.73	132,260
2016-06-28	$16.08	$16.42	$16.01	$16.35	$8.61	158,149
2016-06-27	$16.44	$16.44	$15.82	$15.82	$8.33	261,730
2016-06-24	$16.40	$16.77	$16.11	$16.53	$8.70	193,905
2016-06-23	$16.99	$17.07	$16.95	$17.04	$8.97	145,039
2016-06-22	$16.89	$16.95	$16.78	$16.79	$8.84	135,059
2016-06-21	$16.84	$16.86	$16.76	$16.83	$8.86	145,479
2016-06-20	$16.75	$16.90	$16.71	$16.73	$8.81	114,539
2016-06-17	$16.49	$16.58	$16.46	$16.50	$8.69	148,734
2016-06-16	$16.50	$16.53	$16.30	$16.52	$8.70	102,182
2016-06-15	$16.52	$16.64	$16.50	$16.50	$8.69	130,212
2016-06-14	$16.64	$16.68	$16.40	$16.45	$8.66	157,248
2016-06-13	$16.79	$17.06	$16.10	$16.69	$8.79	152,488
2016-06-10	$17.09	$17.16	$16.85	$16.89	$8.89	146,295
2016-06-09	$17.15	$17.26	$17.12	$17.17	$9.04	130,231
2016-06-08	$17.32	$17.50	$17.32	$17.38	$9.02	333,796
2016-06-07	$17.16	$17.35	$17.16	$17.31	$8.99	194,362
2016-06-06	$16.97	$17.20	$16.97	$17.13	$8.89	243,517
2016-06-03	$16.79	$17.00	$16.76	$16.90	$8.78	170,528
2016-06-02	$16.72	$16.82	$16.64	$16.82	$8.73	188,991
2016-06-01	$16.59	$16.78	$16.45	$16.78	$8.71	171,561
2016-05-31	$16.75	$16.76	$16.58	$16.62	$8.63	116,890
2016-05-27	$16.64	$16.68	$16.55	$16.65	$8.65	96,135
2016-05-26	$16.54	$16.65	$16.50	$16.63	$8.63	96,295
2016-05-25	$16.31	$16.50	$16.31	$16.48	$8.56	92,952
2016-05-24	$16.31	$16.35	$16.22	$16.27	$8.45	152,173
2016-05-23	$16.10	$16.19	$16.00	$16.09	$8.35	161,120
2016-05-20	$15.97	$16.15	$15.25	$15.25	$7.92	131,764
2016-05-19	$16.16	$16.20	$15.82	$15.96	$8.29	303,551
2016-05-18	$16.39	$16.47	$16.13	$16.13	$8.38	117,757
2016-05-17	$16.38	$16.45	$16.29	$16.33	$8.48	54,122
2016-05-16	$16.22	$16.43	$16.22	$16.40	$8.52	97,305
2016-05-13	$16.36	$16.38	$16.22	$16.24	$8.43	134,766
2016-05-12	$16.28	$16.53	$16.22	$16.32	$8.47	154,783
2016-05-11	$16.43	$16.51	$16.29	$16.29	$8.46	181,413
2016-05-10	$16.49	$16.72	$16.49	$16.70	$8.53	237,107
2016-05-09	$16.58	$16.70	$16.38	$16.49	$8.42	193,991
2016-05-06	$16.50	$16.65	$16.48	$16.58	$8.47	148,338
2016-05-05	$16.70	$16.70	$16.44	$16.54	$8.45	118,226
2016-05-04	$16.59	$16.81	$16.47	$16.53	$8.44	163,736
2016-05-03	$16.89	$16.94	$16.63	$16.74	$8.55	210,934
2016-05-02	$16.92	$16.99	$16.86	$16.99	$8.68	230,084
2016-04-29	$16.90	$17.00	$16.82	$16.98	$8.67	94,395
2016-04-28	$16.90	$17.02	$16.86	$16.87	$8.62	205,004
2016-04-27	$16.74	$16.90	$16.74	$16.88	$8.62	89,720
2016-04-26	$16.64	$16.73	$16.64	$16.69	$8.52	82,149
2016-04-25	$16.61	$16.69	$16.50	$16.55	$8.45	88,512
2016-04-22	$16.69	$16.71	$16.55	$16.55	$8.45	97,537
2016-04-21	$16.50	$16.73	$16.50	$16.68	$8.52	148,702
2016-04-20	$16.64	$16.64	$16.48	$16.55	$8.45	103,480
2016-04-19	$16.29	$16.54	$16.29	$16.53	$8.44	126,084
2016-04-18	$15.94	$16.24	$15.94	$16.22	$8.28	58,085
2016-04-15	$16.09	$16.09	$15.92	$16.01	$8.18	24,958
2016-04-14	$16.03	$16.07	$15.98	$15.98	$8.16	55,145
2016-04-13	$15.99	$16.10	$15.91	$16.10	$8.22	70,053
2016-04-12	$15.67	$15.98	$15.67	$15.98	$8.16	137,468
2016-04-11	$15.48	$15.72	$15.48	$15.65	$7.99	77,878
2016-04-08	$15.45	$15.51	$15.40	$15.45	$7.89	109,750
2016-04-07	$15.60	$15.69	$15.50	$15.54	$7.80	190,362
2016-04-06	$15.50	$15.75	$15.47	$15.61	$7.83	178,214
2016-04-05	$15.54	$15.57	$15.41	$15.50	$7.78	89,658
2016-04-04	$15.94	$15.98	$15.60	$15.73	$7.89	146,547
2016-04-01	$15.90	$15.97	$15.71	$15.97	$8.01	72,848
2016-03-31	$15.73	$16.00	$15.73	$16.00	$8.03	39,888
2016-03-30	$15.54	$15.75	$15.54	$15.64	$7.85	105,052
2016-03-29	$15.26	$15.54	$15.01	$15.54	$7.80	58,960
2016-03-28	$15.30	$15.37	$15.25	$15.27	$7.66	40,237
2016-03-24	$15.48	$15.48	$15.27	$15.30	$7.68	60,002
2016-03-23	$15.78	$15.78	$15.54	$15.54	$7.80	38,564
2016-03-22	$15.69	$15.82	$15.61	$15.77	$7.91	77,943
2016-03-21	$15.69	$15.81	$15.66	$15.71	$7.88	50,556
2016-03-18	$15.59	$15.68	$15.58	$15.67	$7.86	33,054
2016-03-17	$15.21	$15.54	$15.16	$15.52	$7.79	49,342
2016-03-16	$14.84	$15.19	$14.84	$15.17	$7.61	25,138
2016-03-15	$15.00	$15.00	$14.88	$14.97	$7.51	33,880
2016-03-14	$15.00	$15.12	$14.95	$15.06	$7.56	50,440
2016-03-11	$14.85	$15.19	$14.85	$15.08	$7.57	62,577
2016-03-10	$14.91	$14.95	$14.66	$14.85	$7.45	63,607
2016-03-09	$14.87	$14.87	$14.70	$14.79	$7.42	54,182
2016-03-08	$14.98	$15.00	$14.80	$14.91	$7.37	98,691
2016-03-07	$14.85	$15.04	$14.75	$15.00	$7.42	164,956
2016-03-04	$14.71	$15.00	$14.70	$15.00	$7.42	173,425
2016-03-03	$14.38	$14.66	$14.32	$14.66	$7.25	102,611
2016-03-02	$14.32	$14.40	$14.19	$14.40	$7.12	225,929
2016-03-01	$14.02	$14.32	$13.94	$14.32	$7.08	144,849
2016-02-29	$13.80	$13.91	$13.76	$13.91	$6.88	96,329
2016-02-26	$13.70	$13.75	$13.68	$13.72	$6.79	66,711
2016-02-25	$13.36	$13.59	$13.36	$13.57	$6.71	63,617
2016-02-24	$13.18	$13.37	$13.12	$13.33	$6.59	76,810
2016-02-23	$13.24	$13.41	$13.21	$13.28	$6.57	38,829
2016-02-22	$13.29	$13.44	$13.26	$13.44	$6.65	91,193
2016-02-19	$12.91	$13.17	$12.90	$13.10	$6.48	142,219
2016-02-18	$13.01	$13.12	$12.81	$12.99	$6.42	92,159
2016-02-17	$12.84	$13.04	$12.65	$12.89	$6.38	141,264
2016-02-16	$12.61	$12.86	$12.33	$12.33	$6.10	208,676
2016-02-12	$12.31	$12.60	$12.28	$12.31	$6.09	387,389
2016-02-11	$12.00	$12.45	$11.98	$12.20	$6.03	535,818
2016-02-10	$12.84	$12.84	$12.45	$12.45	$6.16	146,913
2016-02-09	$13.00	$13.23	$12.73	$12.80	$6.23	496,348
2016-02-08	$13.59	$13.79	$13.05	$13.28	$6.46	206,458
2016-02-05	$13.92	$13.93	$13.65	$13.89	$6.76	129,718
2016-02-04	$13.82	$13.99	$13.79	$13.95	$6.78	50,014
2016-02-03	$14.00	$14.00	$13.54	$13.92	$6.77	252,708
2016-02-02	$13.84	$13.90	$13.62	$13.73	$6.68	258,979
2016-02-01	$13.71	$14.00	$13.52	$14.00	$6.81	219,339
2016-01-29	$13.60	$13.94	$13.60	$13.94	$6.78	132,799
2016-01-28	$13.40	$13.63	$13.34	$13.55	$6.59	175,139
2016-01-27	$13.22	$13.48	$13.10	$13.42	$6.53	303,948
2016-01-26	$12.86	$13.38	$12.86	$13.34	$6.49	393,924
2016-01-25	$12.99	$13.12	$12.86	$12.86	$6.25	480,699
2016-01-22	$12.45	$13.04	$12.45	$13.01	$6.33	239,541
2016-01-21	$12.05	$12.45	$11.81	$12.28	$5.97	204,281
2016-01-20	$12.38	$12.38	$11.55	$12.02	$5.85	300,952
2016-01-19	$13.04	$13.31	$12.50	$12.50	$6.08	280,171
2016-01-15	$13.21	$13.38	$12.67	$13.01	$6.33	326,253
2016-01-14	$13.61	$13.67	$13.25	$13.53	$6.58	317,186
2016-01-13	$14.38	$14.47	$13.50	$13.65	$6.64	143,129
2016-01-12	$14.66	$14.67	$14.17	$14.24	$6.93	211,969
2016-01-11	$14.91	$14.91	$14.35	$14.44	$7.02	269,262
2016-01-08	$15.52	$15.53	$15.16	$15.17	$7.20	191,068
2016-01-07	$15.46	$15.52	$15.29	$15.42	$7.32	234,510
2016-01-06	$15.53	$15.66	$15.42	$15.66	$7.43	326,063
2016-01-05	$15.55	$15.67	$15.42	$15.67	$7.44	538,581
2016-01-04	$15.34	$15.50	$15.07	$15.49	$7.35	248,306
2015-12-31	$15.48	$15.52	$15.35	$15.35	$7.29	137,710
2015-12-30	$15.58	$15.61	$15.46	$15.48	$7.35	103,622
2015-12-29	$15.44	$15.67	$15.44	$15.61	$7.41	120,214
2015-12-28	$15.64	$15.66	$15.40	$15.40	$7.31	364,080
2015-12-24	$15.69	$15.85	$15.69	$15.70	$7.45	119,782
2015-12-23	$15.39	$15.79	$15.39	$15.65	$7.43	348,580
2015-12-22	$15.33	$15.43	$15.30	$15.37	$7.30	231,682
2015-12-21	$15.36	$15.52	$15.18	$15.36	$7.29	176,446
2015-12-18	$15.30	$15.42	$15.18	$15.33	$7.28	115,512
2015-12-17	$15.50	$15.50	$15.23	$15.29	$7.26	408,774
2015-12-16	$14.85	$15.34	$14.83	$15.31	$7.27	202,507
2015-12-15	$14.30	$14.80	$14.23	$14.73	$6.99	220,697
2015-12-14	$14.57	$14.64	$14.06	$14.25	$6.77	464,503
2015-12-11	$15.17	$15.30	$14.62	$14.64	$6.95	197,334
2015-12-10	$15.38	$15.47	$15.26	$15.38	$7.30	146,072
2015-12-09	$15.43	$15.74	$15.33	$15.33	$7.28	132,097
2015-12-08	$15.69	$15.86	$15.61	$15.73	$7.34	129,911
2015-12-07	$16.31	$16.34	$15.74	$15.85	$7.39	215,847
2015-12-04	$16.14	$16.33	$16.07	$16.28	$7.59	271,658
2015-12-03	$16.31	$16.35	$16.07	$16.14	$7.53	506,242
2015-12-02	$16.38	$16.44	$16.24	$16.24	$7.58	81,455
2015-12-01	$16.29	$16.39	$16.13	$16.39	$7.65	262,856
2015-11-30	$16.22	$16.30	$16.15	$16.15	$7.53	254,634
2015-11-27	$16.16	$16.20	$16.12	$16.18	$7.55	82,374
2015-11-25	$16.11	$16.21	$16.09	$16.10	$7.51	76,211
2015-11-24	$16.10	$16.19	$16.06	$16.10	$7.51	48,383
2015-11-23	$16.25	$16.33	$16.14	$16.14	$7.53	104,582
2015-11-20	$16.31	$16.36	$16.17	$16.20	$7.56	194,764
2015-11-19	$16.20	$16.33	$16.14	$16.33	$7.62	158,001
2015-11-18	$16.15	$16.26	$16.09	$16.22	$7.57	150,171
2015-11-17	$16.34	$16.34	$16.06	$16.24	$7.58	160,739
2015-11-16	$15.90	$16.17	$15.90	$16.17	$7.54	130,682
2015-11-13	$16.10	$16.12	$15.91	$15.95	$7.44	79,738
2015-11-12	$16.38	$16.48	$16.12	$16.12	$7.52	99,369
2015-11-11	$16.48	$16.61	$16.41	$16.41	$7.66	113,774
2015-11-10	$16.62	$16.62	$16.45	$16.46	$7.68	209,023
2015-11-09	$17.13	$17.42	$16.58	$16.61	$7.75	264,010
2015-11-06	$17.50	$17.65	$17.21	$17.65	$8.11	134,417
2015-11-05	$17.63	$17.65	$17.42	$17.55	$8.06	274,240
2015-11-04	$17.77	$17.77	$17.47	$17.57	$8.07	189,958
2015-11-03	$17.56	$17.75	$17.53	$17.65	$8.11	107,955
2015-11-02	$17.60	$17.66	$17.51	$17.65	$8.11	224,655
2015-10-30	$17.24	$17.59	$17.20	$17.49	$8.03	99,370
2015-10-29	$17.22	$17.38	$17.10	$17.20	$7.90	157,860
2015-10-28	$17.35	$17.40	$17.23	$17.27	$7.93	51,150
2015-10-27	$17.35	$17.44	$17.14	$17.17	$7.89	191,462
2015-10-26	$17.49	$17.52	$17.30	$17.35	$7.97	61,119
2015-10-23	$17.37	$17.52	$17.33	$17.49	$8.03	157,817
2015-10-22	$17.14	$17.40	$17.14	$17.29	$7.94	230,816
2015-10-21	$17.36	$17.40	$17.11	$17.21	$7.91	180,270
2015-10-20	$17.19	$17.34	$17.12	$17.20	$7.90	154,032
2015-10-19	$17.07	$17.23	$17.04	$17.09	$7.85	287,142
2015-10-16	$16.95	$17.09	$16.82	$17.09	$7.85	202,895
2015-10-15	$16.67	$16.96	$16.58	$16.85	$7.74	320,856
2015-10-14	$16.65	$16.75	$16.55	$16.70	$7.67	136,135
2015-10-13	$16.81	$16.92	$16.65	$16.70	$7.67	159,769
2015-10-12	$16.99	$17.02	$16.76	$16.77	$7.70	327,741
2015-10-09	$16.69	$16.90	$16.60	$16.88	$7.75	302,460
2015-10-08	$16.36	$16.68	$16.21	$16.67	$7.66	285,249
2015-10-07	$16.23	$16.70	$16.23	$16.70	$7.53	250,675
2015-10-06	$16.27	$16.27	$16.08	$16.17	$7.30	72,379
2015-10-05	$15.69	$16.28	$15.67	$16.18	$7.30	121,309
2015-10-02	$15.43	$15.67	$15.24	$15.53	$7.01	144,716
2015-10-01	$15.57	$15.60	$15.31	$15.49	$6.99	76,432
2015-09-30	$15.59	$15.78	$15.50	$15.50	$6.99	65,959
2015-09-29	$15.81	$16.00	$15.25	$15.40	$6.95	497,422
2015-09-28	$16.39	$16.39	$15.75	$15.78	$7.12	243,005
2015-09-25	$16.57	$16.69	$16.34	$16.40	$7.40	86,749
2015-09-24	$16.52	$16.61	$16.37	$16.61	$7.49	111,081
2015-09-23	$16.63	$16.78	$16.59	$16.69	$7.53	89,933
2015-09-22	$16.86	$16.89	$16.53	$16.65	$7.51	266,865
2015-09-21	$16.90	$17.00	$16.87	$16.91	$7.63	99,903
2015-09-18	$16.70	$17.00	$16.70	$16.85	$7.60	44,394
2015-09-17	$16.58	$17.01	$16.47	$16.80	$7.58	82,521
2015-09-16	$16.38	$16.63	$16.38	$16.54	$7.46	89,826
2015-09-15	$16.45	$16.45	$16.25	$16.38	$7.39	155,416
2015-09-14	$16.58	$16.58	$16.35	$16.35	$7.38	32,663
2015-09-11	$16.53	$16.63	$16.48	$16.54	$7.46	115,793
2015-09-10	$16.61	$17.34	$16.59	$16.64	$7.51	94,188
2015-09-09	$17.25	$17.35	$16.91	$16.98	$7.53	182,676
2015-09-08	$17.12	$17.22	$17.05	$17.20	$7.63	137,422
2015-09-04	$16.95	$16.95	$16.79	$16.92	$7.50	75,718
2015-09-03	$16.97	$17.18	$16.94	$17.18	$7.62	135,982
2015-09-02	$16.96	$16.98	$16.70	$16.88	$7.48	85,666
2015-09-01	$16.90	$16.95	$16.62	$16.80	$7.45	88,125
2015-08-31	$17.23	$17.32	$17.05	$17.10	$7.58	47,665
2015-08-28	$17.28	$17.38	$17.14	$17.31	$7.67	94,004
2015-08-27	$16.93	$17.40	$16.88	$17.35	$7.69	169,497
2015-08-26	$16.34	$16.88	$16.34	$16.66	$7.39	145,536

UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) News Headlines

Recent UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) News

Similar Companies to UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) 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	--	--	--

UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) Exchange: NYSE ARCA