PowerShares DB Crude Oil Double Short ETN (DTO) Stock

Data as of May 2, 2025

$56.21 ($0.00) 0.00%

PowerShares DB Crude Oil Double Short ETN - Daily Information

Click for more stock information on PowerShares DB Crude Oil Double Short ETN.

Daily Information	Data
Date	May 2, 2025
Open	$56.21
Previous Close	$56.21
High	$56.21
Low	$56.21
Adjusted Open	$56.21
Previous Adjusted Close	$56.21
Adjusted High	$56.21
Adjusted Low	$56.21

About PowerShares DB Crude Oil Double Short ETN (DTO)

No Description Available

Invest in PowerShares DB Crude Oil Double Short ETN (DTO)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

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

Historical Stock Data for PowerShares DB Crude Oil Double Short ETN (DTO)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-19	$56.21	$56.21	$56.21	$56.21	$56.21	0
2020-05-18	$50.91	$63.70	$50.91	$56.21	$56.21	151,383
2020-05-15	$100.34	$108.86	$95.00	$97.00	$97.00	49,183
2020-05-14	$120.50	$120.50	$103.06	$112.52	$112.52	17,988
2020-05-13	$122.28	$135.00	$120.00	$125.50	$125.50	17,306
2020-05-12	$119.95	$132.00	$115.00	$126.39	$126.39	27,337
2020-05-11	$112.37	$134.95	$112.37	$128.88	$128.88	30,098
2020-05-08	$121.52	$121.52	$110.00	$112.00	$112.00	29,397
2020-05-07	$92.24	$132.00	$89.60	$124.87	$124.87	50,464
2020-05-06	$115.00	$132.00	$104.95	$111.15	$111.15	54,753
2020-05-05	$134.00	$134.00	$90.00	$99.83	$99.83	57,784
2020-05-04	$205.34	$222.29	$169.09	$169.09	$169.09	8,278
2020-05-01	$200.00	$225.44	$199.36	$199.36	$199.36	8,954
2020-04-30	$256.57	$256.57	$216.05	$216.05	$216.05	12,941
2020-04-29	$266.26	$270.00	$245.60	$264.50	$264.50	7,041
2020-04-28	$295.35	$314.66	$278.64	$296.34	$296.34	22,015
2020-04-27	$304.97	$325.00	$280.00	$286.75	$286.75	25,844
2020-04-24	$245.00	$253.00	$230.00	$238.73	$238.73	8,827
2020-04-23	$235.00	$260.00	$221.88	$232.83	$232.83	17,091
2020-04-22	$271.57	$282.30	$244.39	$271.67	$271.67	25,560
2020-04-21	$265.83	$372.95	$257.50	$288.05	$288.05	74,664
2020-04-20	$179.50	$206.75	$164.72	$191.92	$191.92	74,068
2020-04-17	$132.18	$140.00	$131.09	$139.99	$139.99	22,480
2020-04-16	$120.10	$134.00	$119.89	$122.53	$122.53	19,447
2020-04-15	$112.65	$132.38	$107.13	$113.79	$113.79	31,355
2020-04-14	$88.00	$102.81	$86.25	$97.53	$97.53	23,867
2020-04-13	$82.96	$88.28	$76.44	$79.67	$79.67	9,544
2020-04-09	$65.00	$83.00	$46.32	$77.16	$77.16	47,826
2020-04-08	$80.11	$83.69	$62.00	$66.33	$66.33	28,843
2020-04-07	$57.48	$83.06	$55.50	$77.77	$77.77	43,389
2020-04-06	$67.21	$67.21	$60.00	$62.21	$62.21	41,218
2020-04-03	$59.99	$70.50	$49.00	$55.10	$55.10	86,273
2020-04-02	$130.32	$133.00	$72.12	$91.51	$91.51	61,714
2020-04-01	$156.70	$162.40	$149.49	$149.49	$149.49	5,598
2020-03-31	$153.11	$155.71	$152.28	$155.00	$155.00	1,961
2020-03-30	$157.45	$158.84	$155.23	$155.60	$155.60	6,208
2020-03-27	$150.59	$153.00	$148.01	$148.01	$148.01	2,579
2020-03-26	$147.00	$149.90	$142.61	$146.89	$146.89	3,095
2020-03-25	$144.44	$144.44	$139.69	$142.37	$142.37	2,527
2020-03-24	$141.86	$145.99	$141.86	$143.94	$143.94	2,835
2020-03-23	$149.38	$150.00	$145.09	$145.09	$145.09	3,433
2020-03-20	$138.36	$148.99	$138.36	$143.61	$143.61	5,004
2020-03-19	$146.32	$147.00	$134.68	$136.72	$136.72	2,906
2020-03-18	$143.57	$155.32	$140.85	$145.65	$145.65	14,636
2020-03-17	$126.41	$133.07	$126.41	$133.07	$133.07	4,394
2020-03-16	$127.30	$129.10	$123.01	$127.74	$127.74	11,122
2020-03-13	$114.00	$118.66	$112.01	$112.01	$112.01	4,495
2020-03-12	$122.00	$122.00	$116.56	$119.36	$119.36	10,019
2020-03-11	$111.37	$114.00	$111.37	$112.94	$112.94	2,119
2020-03-10	$110.06	$114.00	$107.48	$108.50	$108.50	13,945
2020-03-09	$114.59	$121.65	$107.69	$119.65	$119.65	24,345
2020-03-06	$76.00	$87.18	$76.00	$84.54	$84.54	14,900
2020-03-05	$66.74	$71.50	$66.74	$70.88	$70.88	2,256
2020-03-04	$63.88	$67.00	$63.86	$66.55	$66.55	4,586
2020-03-03	$65.90	$66.87	$65.61	$65.71	$65.71	2,332
2020-03-02	$71.00	$71.00	$66.25	$66.25	$66.25	6,079
2020-02-28	$74.00	$76.85	$72.86	$73.96	$73.96	7,064
2020-02-27	$70.42	$72.53	$68.87	$70.78	$70.78	15,734
2020-02-26	$63.17	$66.75	$63.17	$65.65	$65.65	14,696
2020-02-25	$60.94	$64.00	$60.94	$63.13	$63.13	8,634
2020-02-24	$62.48	$62.48	$59.45	$60.07	$60.07	6,211
2020-02-21	$56.25	$56.96	$55.25	$55.25	$55.25	658
2020-02-20	$54.86	$55.00	$53.36	$54.32	$54.32	644
2020-02-19	$55.04	$56.04	$55.00	$55.53	$55.53	874
2020-02-18	$59.70	$59.70	$58.00	$58.23	$58.23	5,060
2020-02-14	$58.10	$58.30	$57.00	$58.09	$58.09	3,050
2020-02-13	$59.74	$59.74	$58.27	$59.04	$59.04	1,396
2020-02-12	$58.38	$60.00	$58.38	$59.16	$59.16	2,083
2020-02-11	$61.07	$63.08	$60.92	$62.24	$62.24	1,464
2020-02-10	$62.00	$63.53	$62.00	$63.18	$63.18	10,335
2020-02-07	$61.03	$61.50	$60.47	$61.12	$61.12	925
2020-02-06	$61.02	$61.39	$60.30	$60.30	$60.30	541
2020-02-05	$60.00	$61.00	$59.00	$60.14	$60.14	3,069
2020-02-04	$60.73	$63.68	$60.73	$62.88	$62.88	7,991
2020-02-03	$60.00	$62.60	$60.00	$62.07	$62.07	5,265
2020-01-31	$57.97	$59.94	$57.91	$58.88	$58.88	7,181
2020-01-30	$58.00	$58.68	$57.15	$57.15	$57.15	3,466
2020-01-29	$55.07	$56.42	$55.07	$56.42	$56.42	1,055
2020-01-28	$56.50	$56.50	$55.84	$55.84	$55.84	347
2020-01-27	$57.98	$57.98	$56.00	$57.09	$57.09	7,260
2020-01-24	$54.99	$55.59	$54.32	$54.50	$54.50	6,253
2020-01-23	$53.10	$54.13	$52.91	$52.91	$52.91	11,963
2020-01-22	$50.75	$51.58	$49.76	$51.19	$51.19	4,598
2020-01-21	$49.35	$49.47	$49.19	$49.19	$49.19	2,031
2020-01-17	$48.71	$48.94	$48.28	$48.28	$48.28	435
2020-01-16	$48.71	$48.71	$48.71	$48.71	$48.71	651
2020-01-15	$49.89	$50.25	$49.32	$49.32	$49.32	8,543
2020-01-14	$48.96	$48.96	$48.16	$48.50	$48.50	500
2020-01-13	$48.50	$49.50	$47.41	$49.05	$49.05	4,324
2020-01-10	$48.48	$48.48	$47.54	$47.61	$47.61	1,179
2020-01-09	$48.00	$48.64	$47.30	$47.30	$47.30	5,606
2020-01-08	$45.12	$48.59	$44.50	$46.37	$46.37	11,918
2020-01-07	$44.20	$44.82	$44.20	$44.33	$44.33	1,424
2020-01-06	$43.01	$46.29	$43.01	$44.50	$44.50	2,174
2020-01-03	$43.43	$44.88	$42.25	$44.43	$44.43	24,407
2020-01-02	$45.05	$45.55	$45.01	$45.55	$45.55	1,569
2019-12-31	$47.67	$47.67	$45.03	$45.94	$45.94	3,769
2019-12-30	$43.90	$46.58	$43.90	$45.12	$45.12	4,668
2019-12-27	$45.99	$46.25	$44.00	$45.60	$45.60	6,414
2019-12-26	$45.88	$47.00	$44.36	$44.75	$44.75	7,416
2019-12-24	$45.84	$46.00	$45.74	$45.88	$45.88	1,443
2019-12-23	$47.50	$48.50	$46.44	$46.85	$46.85	3,248
2019-12-20	$45.83	$49.00	$45.83	$47.12	$47.12	1,902
2019-12-19	$46.11	$47.65	$45.64	$46.73	$46.73	1,542
2019-12-18	$46.91	$48.85	$46.00	$47.25	$47.25	3,379
2019-12-17	$48.14	$48.48	$46.95	$47.23	$47.23	5,454
2019-12-16	$48.66	$51.26	$47.87	$49.48	$49.48	3,384
2019-12-13	$48.89	$51.28	$47.50	$49.67	$49.67	5,157
2019-12-12	$48.60	$50.43	$48.60	$50.11	$50.11	2,367
2019-12-11	$50.01	$52.00	$50.00	$50.70	$50.70	3,367
2019-12-10	$51.60	$51.60	$49.75	$49.86	$49.86	5,776
2019-12-09	$50.90	$51.02	$50.05	$50.85	$50.85	2,121
2019-12-06	$50.00	$50.70	$49.30	$50.41	$50.41	4,996
2019-12-05	$51.00	$52.41	$50.00	$51.71	$51.71	5,149
2019-12-04	$53.26	$53.26	$51.00	$51.61	$51.61	10,419
2019-12-03	$55.65	$55.65	$54.34	$55.41	$55.41	1,785
2019-12-02	$55.84	$56.20	$55.84	$55.88	$55.88	2,721
2019-11-29	$53.50	$57.21	$53.38	$55.85	$55.85	17,524
2019-11-27	$52.00	$52.00	$51.77	$51.77	$51.77	301
2019-11-26	$51.15	$52.03	$50.50	$51.38	$51.38	15,432
2019-11-25	$53.05	$53.05	$51.09	$51.78	$51.78	3,235
2019-11-22	$51.60	$53.46	$51.50	$51.85	$51.85	3,607
2019-11-21	$52.00	$53.14	$51.00	$51.50	$51.50	20,994
2019-11-20	$56.50	$56.50	$52.98	$53.55	$53.55	5,712
2019-11-19	$55.00	$58.30	$55.00	$57.36	$57.36	6,165
2019-11-18	$53.18	$54.50	$53.14	$53.75	$53.75	19,360
2019-11-15	$54.06	$54.06	$51.40	$52.18	$52.18	3,591
2019-11-14	$53.18	$54.07	$52.00	$54.07	$54.07	2,569
2019-11-13	$55.00	$55.00	$52.97	$52.97	$52.97	1,242
2019-11-12	$54.67	$54.67	$53.57	$54.03	$54.03	2,297
2019-11-11	$53.05	$53.53	$53.05	$53.37	$53.37	2,218
2019-11-08	$54.40	$56.00	$52.63	$52.67	$52.67	11,392
2019-11-07	$53.74	$53.74	$52.00	$53.45	$53.45	1,559
2019-11-06	$52.50	$55.40	$52.00	$54.63	$54.63	9,950
2019-11-05	$54.20	$54.20	$52.50	$53.40	$53.40	4,086
2019-11-04	$53.68	$54.73	$53.03	$54.59	$54.59	2,420
2019-11-01	$56.73	$56.95	$55.50	$55.77	$55.77	1,974
2019-10-31	$59.00	$60.08	$59.00	$60.08	$60.08	809
2019-10-30	$58.28	$59.32	$58.16	$58.16	$58.16	667
2019-10-29	$57.58	$58.30	$56.57	$56.57	$56.57	903
2019-10-28	$55.00	$56.07	$54.00	$56.07	$56.07	715
2019-10-25	$54.60	$56.46	$54.06	$54.06	$54.06	1,500
2019-10-24	$56.46	$56.46	$54.39	$55.31	$55.31	1,486
2019-10-23	$61.06	$61.06	$55.47	$56.22	$56.22	1,536
2019-10-22	$59.41	$59.41	$59.41	$59.41	$59.41	88
2019-10-21	$60.83	$60.83	$60.83	$60.83	$60.83	97
2019-10-18	$61.40	$61.40	$60.52	$60.52	$60.52	152
2019-10-17	$59.84	$59.84	$59.84	$59.84	$59.84	118
2019-10-16	$61.90	$61.90	$61.12	$61.12	$61.12	642
2019-10-15	$60.27	$62.74	$60.27	$62.07	$62.07	2,115
2019-10-14	$60.91	$60.91	$60.91	$60.91	$60.91	242
2019-10-11	$59.50	$59.50	$58.11	$58.11	$58.11	1,080
2019-10-10	$62.72	$62.72	$60.93	$60.93	$60.93	221
2019-10-09	$61.56	$63.14	$61.04	$63.14	$63.14	324
2019-10-08	$63.47	$64.56	$62.97	$63.83	$63.83	2,367
2019-10-07	$60.78	$62.54	$59.29	$62.54	$62.54	1,087
2019-10-04	$63.37	$63.37	$63.04	$63.04	$63.04	358
2019-10-03	$65.00	$66.76	$63.99	$63.99	$63.99	3,999
2019-10-02	$62.40	$63.74	$62.40	$63.25	$63.25	4,751
2019-10-01	$59.00	$62.00	$59.00	$61.15	$61.15	2,901
2019-09-30	$58.78	$60.00	$58.00	$59.65	$59.65	2,011
2019-09-27	$55.77	$56.53	$55.26	$56.53	$56.53	803
2019-09-26	$56.18	$57.10	$54.95	$54.95	$54.95	2,381
2019-09-25	$55.16	$56.50	$53.91	$54.88	$54.88	4,403
2019-09-24	$51.86	$54.00	$51.86	$54.00	$54.00	6,442
2019-09-23	$51.01	$52.32	$50.05	$51.11	$51.11	2,091
2019-09-20	$51.38	$51.70	$49.42	$50.90	$50.90	6,515
2019-09-19	$50.49	$51.80	$50.00	$50.87	$50.87	4,441
2019-09-18	$51.00	$52.15	$50.10	$51.32	$51.32	12,284
2019-09-17	$45.39	$51.00	$45.39	$49.37	$49.37	25,365
2019-09-16	$47.87	$48.68	$42.00	$45.00	$45.00	58,870
2019-09-13	$58.38	$58.90	$58.12	$58.12	$58.12	327
2019-09-12	$58.58	$59.50	$57.67	$57.67	$57.67	3,935
2019-09-11	$53.06	$56.55	$52.66	$56.06	$56.06	9,850
2019-09-10	$52.00	$53.86	$51.00	$52.88	$52.88	3,380
2019-09-09	$53.71	$54.20	$51.80	$52.37	$52.37	7,800
2019-09-06	$57.04	$57.04	$53.91	$55.82	$55.82	2,925
2019-09-05	$55.00	$56.10	$52.70	$56.10	$56.10	7,896
2019-09-04	$57.00	$57.00	$55.25	$56.51	$56.51	1,312
2019-09-03	$61.89	$61.89	$57.81	$58.23	$58.23	1,073
2019-08-30	$56.49	$58.50	$55.23	$57.70	$57.70	1,619
2019-08-29	$55.36	$56.27	$55.19	$55.54	$55.54	1,453
2019-08-28	$55.01	$57.43	$55.01	$56.67	$56.67	923
2019-08-27	$60.00	$60.00	$57.32	$58.42	$58.42	1,511
2019-08-26	$58.89	$60.53	$58.51	$60.53	$60.53	1,766
2019-08-23	$60.00	$60.61	$59.55	$60.39	$60.39	1,479
2019-08-22	$57.00	$57.90	$57.00	$57.42	$57.42	320
2019-08-21	$55.00	$56.67	$55.00	$56.67	$56.67	282
2019-08-20	$58.15	$58.15	$56.41	$56.41	$56.41	305
2019-08-19	$56.73	$56.75	$55.97	$55.97	$55.97	609
2019-08-16	$58.50	$58.83	$58.13	$58.13	$58.13	854
2019-08-15	$59.00	$59.00	$57.68	$58.88	$58.88	480
2019-08-14	$58.28	$59.29	$57.98	$58.00	$58.00	4,044
2019-08-13	$55.23	$55.46	$54.16	$55.00	$55.00	3,106
2019-08-12	$58.85	$59.53	$58.77	$58.77	$58.77	1,600
2019-08-09	$60.21	$60.35	$58.75	$59.43	$59.43	1,839
2019-08-08	$63.56	$64.20	$61.31	$62.31	$62.31	1,636
2019-08-07	$64.00	$66.00	$63.01	$63.01	$63.01	5,398
2019-08-06	$59.99	$60.54	$59.99	$60.54	$60.54	1,404
2019-08-05	$57.00	$58.16	$57.00	$58.16	$58.16	1,060
2019-08-02	$52.94	$57.92	$52.94	$57.92	$57.92	1,862
2019-08-01	$53.50	$60.28	$52.40	$58.73	$58.73	2,954
2019-07-31	$52.00	$52.88	$51.66	$52.88	$52.88	779
2019-07-30	$54.42	$54.42	$49.05	$52.34	$52.34	1,091
2019-07-29	$56.20	$56.20	$54.81	$54.81	$54.81	487
2019-07-26	$56.40	$56.40	$56.16	$56.16	$56.16	347
2019-07-25	$56.00	$56.60	$56.00	$56.60	$56.60	1,024
2019-07-24	$54.17	$56.74	$54.05	$56.74	$56.74	906
2019-07-23	$55.07	$55.07	$54.54	$54.54	$54.54	287
2019-07-22	$56.02	$56.02	$55.83	$55.83	$55.83	280
2019-07-19	$55.75	$56.26	$55.75	$56.26	$56.26	465
2019-07-18	$54.50	$58.00	$54.15	$55.74	$55.74	11,503
2019-07-17	$53.49	$55.00	$51.18	$54.65	$54.65	3,947
2019-07-16	$53.21	$53.71	$51.31	$51.31	$51.31	1,596
2019-07-15	$49.18	$50.09	$48.84	$50.09	$50.09	1,092
2019-07-12	$48.60	$49.44	$48.55	$48.85	$48.85	1,582
2019-07-11	$47.44	$49.70	$47.44	$48.68	$48.68	3,495
2019-07-10	$50.00	$51.75	$48.50	$49.06	$49.06	4,482
2019-07-09	$52.76	$52.81	$52.76	$52.81	$52.81	348
2019-07-08	$54.10	$54.10	$53.00	$53.29	$53.29	1,674
2019-07-05	$55.04	$55.25	$53.38	$53.75	$53.75	1,919
2019-07-03	$55.50	$55.50	$53.99	$54.39	$54.39	525
2019-07-02	$52.78	$56.91	$52.42	$55.67	$55.67	3,153
2019-07-01	$50.30	$51.02	$49.30	$51.02	$51.02	1,204
2019-06-28	$50.48	$53.81	$50.48	$52.54	$52.54	1,439
2019-06-27	$50.94	$50.94	$50.00	$50.60	$50.60	1,207
2019-06-26	$50.01	$50.32	$48.60	$50.30	$50.30	3,944
2019-06-25	$52.60	$53.39	$51.70	$53.39	$53.39	931
2019-06-24	$55.80	$55.83	$52.82	$53.53	$53.53	2,787
2019-06-21	$54.54	$54.54	$53.87	$53.87	$53.87	514
2019-06-20	$57.90	$57.90	$55.00	$55.53	$55.53	3,641
2019-06-19	$61.22	$61.65	$61.22	$61.39	$61.39	444
2019-06-18	$62.33	$62.33	$61.34	$62.03	$62.03	2,336
2019-06-17	$65.02	$67.05	$65.02	$66.30	$66.30	1,402
2019-06-14	$66.25	$66.25	$63.15	$65.19	$65.19	4,555
2019-06-13	$64.48	$66.41	$64.48	$66.08	$66.08	756
2019-06-12	$67.30	$69.12	$67.30	$69.12	$69.12	2,669
2019-06-11	$62.90	$63.90	$62.90	$63.10	$63.10	1,143
2019-06-10	$61.83	$63.68	$61.02	$63.02	$63.02	907
2019-06-07	$62.66	$63.00	$61.37	$62.36	$62.36	1,209
2019-06-06	$66.66	$68.50	$64.66	$64.66	$64.66	1,152
2019-06-05	$66.00	$69.00	$66.00	$67.21	$67.21	3,221
2019-06-04	$64.05	$65.00	$61.98	$63.11	$63.11	2,801
2019-06-03	$62.14	$65.00	$61.02	$65.00	$65.00	5,113
2019-05-31	$60.30	$63.31	$60.30	$63.31	$63.31	7,607
2019-05-30	$56.16	$59.00	$56.16	$58.15	$58.15	6,192
2019-05-29	$56.38	$57.09	$54.76	$55.02	$55.02	4,236
2019-05-28	$53.50	$55.00	$53.50	$54.81	$54.81	3,196
2019-05-24	$55.99	$56.00	$55.00	$55.00	$55.00	5,007
2019-05-23	$54.70	$56.50	$54.10	$55.67	$55.67	13,058
2019-05-22	$50.24	$51.54	$50.24	$51.38	$51.38	3,978
2019-05-21	$48.97	$48.97	$48.97	$48.97	$48.97	90
2019-05-20	$49.50	$49.50	$49.00	$49.00	$49.00	191
2019-05-17	$49.05	$49.27	$49.01	$49.27	$49.27	662
2019-05-16	$48.93	$49.00	$48.20	$48.50	$48.50	3,839
2019-05-15	$50.60	$51.25	$49.96	$49.96	$49.96	1,342
2019-05-14	$49.98	$51.00	$49.98	$50.60	$50.60	1,087
2019-05-13	$50.50	$52.00	$50.50	$51.87	$51.87	3,192
2019-05-10	$50.48	$50.48	$50.48	$50.48	$50.48	127
2019-05-09	$51.84	$51.84	$50.73	$50.73	$50.73	493
2019-05-08	$50.51	$51.62	$50.00	$50.36	$50.36	1,344
2019-05-07	$50.50	$52.00	$50.50	$51.09	$51.09	4,796
2019-05-06	$49.90	$50.60	$49.06	$49.16	$49.16	2,741
2019-05-03	$50.00	$50.45	$50.00	$50.40	$50.40	2,916
2019-05-02	$50.75	$51.50	$50.47	$50.50	$50.50	5,076
2019-05-01	$48.00	$48.00	$47.59	$47.59	$47.59	251
2019-04-30	$47.35	$47.90	$47.35	$47.90	$47.90	1,883
2019-04-29	$48.26	$49.76	$48.00	$48.07	$48.07	2,221
2019-04-26	$47.33	$50.00	$47.33	$48.96	$48.96	7,948
2019-04-25	$44.00	$45.77	$44.00	$45.25	$45.25	1,532
2019-04-24	$43.80	$45.35	$43.60	$43.75	$43.75	3,436
2019-04-23	$44.00	$44.00	$43.22	$43.50	$43.50	6,998
2019-04-22	$45.74	$45.74	$44.30	$44.50	$44.50	12,013
2019-04-18	$48.29	$48.29	$47.55	$47.55	$47.55	300
2019-04-17	$47.01	$47.56	$46.82	$46.85	$46.85	885
2019-04-16	$48.10	$49.50	$46.89	$47.32	$47.32	3,496
2019-04-15	$48.81	$48.81	$48.02	$48.54	$48.54	709
2019-04-12	$47.50	$47.50	$46.60	$47.48	$47.48	1,224
2019-04-11	$47.60	$49.26	$46.90	$47.84	$47.84	3,631
2019-04-10	$46.80	$47.68	$46.20	$46.64	$46.64	4,243
2019-04-09	$47.68	$47.68	$47.45	$47.60	$47.60	1,623
2019-04-08	$48.98	$48.98	$46.90	$47.10	$47.10	8,937
2019-04-05	$50.06	$50.69	$48.60	$48.60	$48.60	9,296
2019-04-04	$51.05	$51.05	$49.70	$50.48	$50.48	5,202
2019-04-03	$50.15	$50.20	$49.68	$50.16	$50.16	4,968
2019-04-02	$50.80	$51.44	$49.50	$49.89	$49.89	6,983
2019-04-01	$53.15	$53.15	$51.33	$51.77	$51.77	6,157
2019-03-29	$54.11	$54.98	$53.95	$54.14	$54.14	3,286
2019-03-28	$55.99	$56.00	$55.71	$55.71	$55.71	301
2019-03-27	$55.63	$55.63	$55.63	$55.63	$55.63	0
2019-03-26	$54.58	$54.97	$52.90	$54.31	$54.31	409
2019-03-25	$57.18	$58.00	$55.27	$55.27	$55.27	1,795
2019-03-22	$54.96	$57.63	$54.96	$55.86	$55.86	1,783
2019-03-21	$54.45	$54.78	$53.10	$54.78	$54.78	527
2019-03-20	$57.00	$57.00	$53.62	$53.62	$53.62	3,236
2019-03-19	$55.19	$56.00	$55.19	$55.83	$55.83	989
2019-03-18	$56.25	$56.25	$55.50	$56.12	$56.12	1,265
2019-03-15	$57.64	$58.12	$57.03	$57.03	$57.03	1,052
2019-03-14	$57.34	$57.34	$56.50	$56.90	$56.90	1,842
2019-03-13	$58.50	$58.51	$56.86	$56.86	$56.86	3,677
2019-03-12	$60.00	$60.00	$59.80	$59.86	$59.86	352
2019-03-11	$60.50	$60.50	$60.00	$60.49	$60.49	1,357
2019-03-08	$63.50	$64.49	$61.38	$61.38	$61.38	6,078
2019-03-07	$60.36	$61.11	$60.01	$60.63	$60.63	1,177
2019-03-06	$61.07	$62.00	$61.07	$61.36	$61.36	822
2019-03-05	$60.50	$60.61	$60.50	$60.61	$60.61	128
2019-03-04	$60.88	$60.88	$60.53	$60.53	$60.53	533
2019-03-01	$59.38	$62.16	$59.25	$62.00	$62.00	2,940
2019-02-28	$59.38	$59.42	$59.00	$59.42	$59.42	672
2019-02-27	$60.50	$60.50	$59.10	$59.81	$59.81	3,351
2019-02-26	$62.79	$63.90	$62.72	$63.39	$63.39	1,405
2019-02-25	$61.50	$64.00	$61.50	$63.75	$63.75	2,864
2019-02-22	$59.70	$59.70	$59.06	$59.06	$59.06	590
2019-02-21	$59.52	$59.99	$59.40	$59.99	$59.99	592
2019-02-20	$61.50	$61.50	$58.58	$59.35	$59.35	4,203
2019-02-19	$61.75	$62.24	$61.43	$61.43	$61.43	1,209
2019-02-15	$63.00	$63.35	$62.09	$62.24	$62.24	6,463
2019-02-14	$65.89	$65.89	$64.82	$65.18	$65.18	1,524
2019-02-13	$66.00	$66.36	$65.00	$66.35	$66.35	706
2019-02-12	$65.73	$68.24	$65.73	$68.24	$68.24	1,151
2019-02-11	$71.55	$71.92	$69.05	$70.03	$70.03	1,001
2019-02-08	$69.05	$70.50	$68.84	$69.45	$69.45	3,091
2019-02-07	$67.50	$70.09	$67.17	$69.66	$69.66	3,029
2019-02-06	$68.00	$68.00	$65.95	$66.17	$66.17	5,316
2019-02-05	$67.41	$67.41	$65.28	$66.87	$66.87	1,590
2019-02-04	$66.04	$66.50	$64.00	$64.58	$64.58	3,317
2019-02-01	$63.00	$63.64	$63.00	$63.29	$63.29	1,658
2019-01-31	$61.84	$66.87	$60.00	$66.03	$66.03	2,975
2019-01-30	$65.65	$66.00	$62.00	$64.73	$64.73	7,935
2019-01-29	$68.00	$69.59	$67.39	$69.59	$69.59	3,310
2019-01-28	$74.07	$75.55	$74.07	$74.13	$74.13	4,284
2019-01-25	$67.91	$69.04	$66.89	$67.84	$67.84	2,366
2019-01-24	$69.13	$69.63	$69.13	$69.63	$69.63	400
2019-01-23	$72.37	$72.37	$71.57	$71.57	$71.57	410
2019-01-22	$70.49	$74.03	$69.53	$69.70	$69.70	4,204
2019-01-18	$71.40	$71.40	$65.48	$65.97	$65.97	5,303
2019-01-17	$75.25	$77.25	$72.10	$72.10	$72.10	1,035
2019-01-16	$72.49	$74.01	$71.74	$71.74	$71.74	541
2019-01-15	$74.65	$74.65	$72.50	$73.15	$73.15	1,697
2019-01-14	$77.63	$79.22	$75.99	$79.22	$79.22	1,445
2019-01-11	$74.17	$75.85	$73.48	$74.41	$74.41	5,547
2019-01-10	$75.91	$75.91	$69.81	$70.50	$70.50	4,961
2019-01-09	$77.52	$78.10	$71.37	$72.09	$72.09	10,853
2019-01-08	$85.34	$85.34	$83.39	$83.39	$83.39	1,789
2019-01-07	$84.71	$88.46	$83.25	$88.46	$88.46	2,608
2019-01-04	$91.02	$91.90	$86.00	$90.32	$90.32	6,806
2019-01-03	$97.00	$98.76	$94.66	$94.93	$94.93	3,674
2019-01-02	$106.68	$106.68	$93.22	$97.57	$97.57	4,150
2018-12-31	$102.30	$104.00	$100.97	$100.97	$100.97	1,289
2018-12-28	$104.70	$104.70	$102.26	$103.05	$103.05	2,837
2018-12-27	$102.43	$104.65	$102.12	$102.38	$102.38	3,385
2018-12-26	$108.16	$108.16	$98.30	$98.30	$98.30	4,146
2018-12-24	$104.14	$107.47	$104.14	$107.47	$107.47	9,867
2018-12-21	$103.00	$103.24	$100.59	$103.24	$103.24	1,365
2018-12-20	$99.30	$101.52	$97.60	$100.88	$100.88	3,919
2018-12-19	$96.85	$97.02	$95.41	$96.16	$96.16	2,958
2018-12-18	$90.00	$100.00	$90.00	$99.15	$99.15	27,796
2018-12-17	$83.49	$89.46	$83.49	$89.45	$89.45	9,578
2018-12-14	$79.26	$84.00	$79.26	$83.35	$83.35	6,684
2018-12-13	$85.00	$85.00	$77.15	$77.15	$77.15	1,724
2018-12-12	$79.33	$83.19	$78.76	$83.19	$83.19	2,657
2018-12-11	$80.45	$82.76	$79.47	$81.76	$81.76	1,644
2018-12-10	$82.92	$85.00	$80.95	$84.33	$84.33	3,740
2018-12-07	$75.70	$78.97	$73.50	$78.97	$78.97	1,748
2018-12-06	$83.00	$85.50	$81.11	$81.11	$81.11	17,503
2018-12-04	$76.42	$78.00	$76.00	$77.05	$77.05	1,460
2018-12-03	$76.94	$79.17	$76.26	$79.17	$79.17	2,379
2018-11-30	$85.70	$86.00	$83.20	$85.14	$85.14	2,918
2018-11-29	$83.50	$83.50	$82.00	$82.88	$82.88	8,904
2018-11-28	$83.41	$85.65	$83.40	$84.59	$84.59	4,491
2018-11-27	$82.20	$84.64	$82.20	$82.24	$82.24	2,819
2018-11-26	$82.22	$82.75	$82.22	$82.75	$82.75	1,049
2018-11-23	$82.80	$84.45	$82.80	$83.15	$83.15	5,722
2018-11-21	$77.78	$78.69	$76.55	$78.69	$78.69	1,144
2018-11-20	$76.00	$80.29	$76.00	$79.50	$79.50	11,060
2018-11-19	$75.00	$75.00	$73.08	$73.08	$73.08	776
2018-11-16	$71.76	$73.90	$71.20	$73.16	$73.16	4,254
2018-11-15	$73.87	$73.87	$72.50	$73.86	$73.86	2,943
2018-11-14	$73.50	$74.00	$72.46	$74.00	$74.00	4,579
2018-11-13	$69.88	$76.56	$69.88	$76.40	$76.40	13,821
2018-11-12	$66.50	$69.99	$65.63	$69.78	$69.78	7,719
2018-11-09	$68.70	$68.70	$67.00	$67.75	$67.75	16,635
2018-11-08	$65.50	$66.59	$65.45	$66.59	$66.59	5,733
2018-11-07	$62.84	$65.34	$62.84	$64.59	$64.59	2,602
2018-11-06	$62.04	$65.20	$62.04	$63.70	$63.70	4,815
2018-11-05	$62.37	$62.50	$60.87	$62.50	$62.50	2,736
2018-11-02	$61.50	$63.00	$61.39	$62.00	$62.00	4,795
2018-11-01	$59.00	$62.42	$58.97	$61.37	$61.37	15,185
2018-10-31	$57.99	$58.80	$57.00	$58.47	$58.47	3,787
2018-10-30	$57.62	$57.62	$56.33	$57.20	$57.20	2,378
2018-10-29	$55.25	$55.25	$55.25	$55.25	$55.25	169
2018-10-26	$56.85	$56.85	$54.77	$55.25	$55.25	11,875
2018-10-25	$55.50	$55.59	$55.50	$55.58	$55.58	1,641
2018-10-24	$55.53	$56.70	$55.28	$56.70	$56.70	3,977
2018-10-23	$54.90	$57.25	$54.60	$56.80	$56.80	9,086
2018-10-22	$54.10	$54.52	$52.75	$52.75	$52.75	3,325
2018-10-19	$52.97	$52.97	$52.97	$52.97	$52.97	391
2018-10-18	$53.65	$54.00	$52.89	$53.46	$53.46	6,222
2018-10-17	$50.96	$52.55	$50.93	$52.17	$52.17	2,644
2018-10-16	$49.77	$49.77	$49.74	$49.74	$49.74	824
2018-10-15	$50.49	$51.00	$49.88	$50.19	$50.19	5,194
2018-10-12	$50.80	$51.50	$50.20	$51.50	$51.50	3,149
2018-10-11	$49.74	$51.75	$49.41	$51.25	$51.25	24,420
2018-10-10	$48.30	$48.65	$47.68	$48.51	$48.51	7,259
2018-10-09	$47.40	$47.40	$46.32	$46.32	$46.32	1,059
2018-10-08	$48.62	$48.62	$46.63	$46.63	$46.63	1,320
2018-10-05	$47.56	$47.56	$46.40	$47.51	$47.51	1,694
2018-10-04	$46.18	$47.66	$46.18	$46.75	$46.75	9,215
2018-10-03	$47.50	$48.40	$45.69	$46.18	$46.18	8,859
2018-10-02	$47.10	$47.89	$47.04	$47.86	$47.86	2,184
2018-10-01	$48.87	$49.15	$47.10	$47.49	$47.49	29,704
2018-09-28	$49.30	$49.38	$48.66	$49.30	$49.30	4,989
2018-09-27	$50.88	$50.88	$50.88	$50.88	$50.88	243
2018-09-26	$51.10	$51.88	$50.41	$50.79	$50.79	3,935
2018-09-25	$49.70	$51.23	$49.70	$51.23	$51.23	1,424
2018-09-24	$51.00	$51.33	$50.00	$51.21	$51.21	10,438
2018-09-21	$52.10	$53.08	$50.70	$52.94	$52.94	5,875
2018-09-20	$52.01	$53.59	$51.35	$53.48	$53.48	7,108
2018-09-19	$54.45	$54.45	$52.12	$52.19	$52.19	4,384
2018-09-18	$54.00	$54.64	$54.00	$54.20	$54.20	2,090
2018-09-17	$54.50	$55.56	$54.50	$55.56	$55.56	602
2018-09-14	$56.25	$56.53	$54.50	$55.56	$55.56	1,836
2018-09-13	$53.98	$56.17	$53.98	$56.10	$56.10	4,090
2018-09-12	$53.50	$53.70	$52.14	$52.75	$52.75	5,198
2018-09-11	$56.50	$56.50	$53.99	$54.46	$54.46	2,278
2018-09-10	$56.54	$57.15	$56.54	$57.15	$57.15	1,379
2018-09-07	$57.88	$57.88	$57.42	$57.42	$57.42	466
2018-09-06	$55.01	$57.90	$55.01	$56.50	$56.50	4,508
2018-09-05	$55.28	$55.41	$54.36	$55.01	$55.01	733
2018-09-04	$53.26	$55.06	$52.90	$54.95	$54.95	4,174
2018-08-31	$54.27	$54.27	$53.77	$53.77	$53.77	680
2018-08-30	$53.96	$54.49	$53.10	$53.72	$53.72	3,897
2018-08-29	$55.25	$55.25	$54.24	$54.50	$54.50	4,886
2018-08-28	$55.25	$56.46	$55.25	$55.87	$55.87	2,827
2018-08-27	$55.00	$55.00	$55.00	$55.00	$55.00	376
2018-08-24	$55.92	$56.53	$55.00	$56.53	$56.53	3,529
2018-08-23	$58.10	$58.10	$57.00	$57.00	$57.00	673
2018-08-22	$58.08	$58.08	$56.63	$57.00	$57.00	1,760
2018-08-21	$59.41	$60.34	$59.12	$60.34	$60.34	2,182
2018-08-20	$60.63	$61.40	$60.63	$60.95	$60.95	855
2018-08-17	$61.30	$61.30	$60.96	$61.26	$61.26	1,410
2018-08-16	$62.88	$62.88	$61.85	$61.88	$61.88	3,269
2018-08-15	$60.60	$63.10	$60.60	$62.66	$62.66	19,873
2018-08-14	$57.93	$57.93	$57.39	$57.39	$57.39	543
2018-08-13	$58.74	$61.35	$58.74	$58.77	$58.77	2,285
2018-08-10	$59.43	$59.43	$58.48	$58.82	$58.82	1,456
2018-08-09	$59.16	$59.80	$59.16	$59.80	$59.80	885
2018-08-08	$57.42	$60.46	$57.42	$59.64	$59.64	6,554
2018-08-07	$56.10	$56.20	$56.10	$56.20	$56.20	650
2018-08-06	$55.50	$56.10	$55.38	$56.10	$56.10	1,480
2018-08-03	$57.20	$57.98	$57.20	$57.98	$57.98	301
2018-08-02	$58.00	$58.07	$56.57	$56.57	$56.57	1,376
2018-08-01	$58.51	$59.60	$58.51	$58.65	$58.65	4,297
2018-07-31	$56.82	$56.98	$56.80	$56.93	$56.93	1,076
2018-07-30	$56.46	$56.46	$56.46	$56.46	$56.46	556
2018-07-27	$55.80	$56.64	$55.80	$56.64	$56.64	491
2018-07-26	$55.98	$56.00	$55.60	$55.84	$55.84	1,326
2018-07-25	$55.83	$56.73	$55.83	$56.73	$56.73	2,731
2018-07-24	$56.97	$57.29	$56.62	$57.29	$57.29	1,368
2018-07-23	$56.89	$58.25	$56.70	$58.25	$58.25	2,372
2018-07-20	$57.99	$59.73	$57.99	$58.17	$58.17	1,001
2018-07-19	$58.00	$59.31	$57.42	$57.42	$57.42	2,083
2018-07-18	$60.76	$60.87	$58.28	$58.31	$58.31	2,611
2018-07-17	$60.63	$60.82	$58.87	$60.39	$60.39	5,711
2018-07-16	$57.82	$59.90	$57.82	$59.27	$59.27	16,929
2018-07-13	$56.58	$56.58	$55.72	$55.72	$55.72	2,100
2018-07-12	$58.20	$58.20	$56.35	$56.35	$56.35	4,267
2018-07-11	$54.16	$58.35	$53.98	$57.99	$57.99	13,531
2018-07-10	$52.25	$53.02	$52.14	$53.02	$53.02	1,452
2018-07-09	$54.28	$54.83	$53.01	$53.02	$53.02	1,198
2018-07-06	$55.00	$55.00	$53.01	$53.01	$53.01	1,464
2018-07-05	$52.48	$54.98	$52.48	$54.98	$54.98	5,954
2018-07-03	$51.80	$54.93	$51.80	$53.56	$53.56	3,647
2018-07-02	$53.65	$54.14	$53.24	$53.90	$53.90	5,648
2018-06-29	$53.89	$53.89	$52.42	$53.32	$53.32	9,441
2018-06-28	$55.28	$55.28	$53.20	$55.08	$55.08	15,993
2018-06-27	$58.24	$58.24	$55.00	$55.75	$55.75	18,614
2018-06-26	$63.56	$63.56	$59.75	$60.40	$60.40	8,284
2018-06-25	$62.63	$65.00	$62.63	$64.53	$64.53	1,377
2018-06-22	$65.82	$65.82	$62.25	$62.63	$62.63	20,216
2018-06-21	$70.00	$70.00	$68.39	$68.39	$68.39	935
2018-06-20	$70.00	$70.00	$70.00	$70.00	$70.00	156
2018-06-19	$71.00	$71.07	$70.00	$70.00	$70.00	2,135
2018-06-18	$70.00	$70.00	$69.25	$69.65	$69.65	3,182
2018-06-15	$70.00	$71.24	$70.00	$70.53	$70.53	6,341
2018-06-14	$66.75	$66.75	$66.50	$66.71	$66.71	1,388
2018-06-13	$68.16	$68.16	$66.72	$66.85	$66.85	6,065
2018-06-12	$69.00	$69.00	$67.12	$67.59	$67.59	1,907
2018-06-11	$69.79	$70.64	$67.90	$68.15	$68.15	3,707
2018-06-08	$68.58	$68.71	$68.47	$68.71	$68.71	1,378
2018-06-07	$69.96	$70.32	$68.53	$68.53	$68.53	862
2018-06-06	$69.60	$71.64	$69.57	$69.76	$69.76	4,776
2018-06-05	$71.10	$71.52	$68.86	$68.86	$68.86	9,846
2018-06-04	$69.00	$71.00	$69.00	$70.30	$70.30	6,207
2018-06-01	$68.00	$69.00	$67.23	$68.61	$68.61	3,579
2018-05-31	$64.33	$66.78	$64.33	$66.16	$66.16	7,579
2018-05-30	$66.24	$66.50	$64.21	$64.21	$64.21	14,373
2018-05-29	$67.00	$68.60	$67.00	$67.83	$67.83	12,266
2018-05-25	$63.38	$65.99	$62.91	$65.30	$65.30	35,428
2018-05-24	$60.78	$61.00	$60.01	$61.00	$61.00	8,827
2018-05-23	$59.00	$59.80	$58.64	$59.10	$59.10	7,167
2018-05-22	$57.29	$58.58	$57.10	$58.58	$58.58	1,270
2018-05-21	$58.60	$58.85	$57.69	$57.69	$57.69	2,268
2018-05-18	$59.31	$59.89	$59.31	$59.89	$59.89	565
2018-05-17	$58.42	$58.80	$58.00	$58.80	$58.80	2,164
2018-05-16	$58.98	$59.25	$58.80	$58.80	$58.80	913
2018-05-15	$60.44	$60.44	$59.34	$59.34	$59.34	1,489
2018-05-14	$59.45	$60.39	$59.30	$59.89	$59.89	1,230
2018-05-11	$60.12	$60.50	$59.63	$60.30	$60.30	2,401
2018-05-10	$60.59	$60.79	$59.60	$59.73	$59.73	7,641
2018-05-09	$61.00	$61.01	$59.85	$60.13	$60.13	8,665
2018-05-08	$62.03	$65.00	$61.75	$62.61	$62.61	6,314
2018-05-07	$61.52	$63.18	$60.66	$62.40	$62.40	3,585
2018-05-04	$65.00	$65.00	$62.70	$63.04	$63.04	3,409
2018-05-03	$65.91	$65.91	$65.33	$65.33	$65.33	675
2018-05-02	$67.04	$67.04	$65.17	$65.37	$65.37	2,646
2018-05-01	$66.00	$67.00	$65.75	$66.11	$66.11	2,130
2018-04-30	$65.00	$65.67	$63.04	$65.67	$65.67	1,879
2018-04-27	$66.02	$66.02	$64.96	$65.08	$65.08	1,158
2018-04-26	$63.84	$63.99	$63.84	$63.99	$63.99	1,322
2018-04-25	$66.07	$67.50	$65.50	$67.18	$67.18	2,868
2018-04-24	$64.22	$66.34	$64.22	$66.02	$66.02	5,279
2018-04-23	$66.96	$67.37	$63.55	$64.22	$64.22	3,691
2018-04-20	$65.76	$66.50	$65.13	$65.50	$65.50	2,403
2018-04-19	$64.24	$65.50	$63.80	$64.93	$64.93	4,869
2018-04-18	$66.00	$66.84	$64.46	$64.79	$64.79	14,087
2018-04-17	$69.84	$70.18	$69.67	$69.85	$69.85	3,000
2018-04-16	$68.92	$69.70	$68.52	$69.70	$69.70	2,987
2018-04-13	$68.26	$68.26	$67.00	$68.09	$68.09	5,429
2018-04-12	$69.18	$69.64	$67.66	$67.99	$67.99	2,935
2018-04-11	$70.27	$70.38	$67.65	$69.18	$69.18	15,620
2018-04-10	$73.50	$73.50	$70.75	$71.17	$71.17	16,872
2018-04-09	$75.54	$75.54	$75.00	$75.44	$75.44	1,526
2018-04-06	$75.63	$78.05	$75.52	$77.82	$77.82	24,263
2018-04-05	$74.75	$75.66	$74.36	$74.37	$74.37	7,350
2018-04-04	$77.72	$78.00	$74.65	$74.65	$74.65	13,251
2018-04-03	$76.30	$76.30	$74.44	$74.44	$74.44	3,879
2018-04-02	$74.00	$76.00	$74.00	$75.45	$75.45	7,000
2018-03-29	$74.09	$74.65	$72.90	$73.50	$73.50	6,870
2018-03-28	$74.15	$75.99	$72.26	$74.20	$74.20	5,079
2018-03-27	$70.62	$74.32	$70.62	$73.56	$73.56	6,274
2018-03-26	$70.77	$72.00	$70.65	$70.72	$70.72	4,531
2018-03-23	$72.72	$72.72	$70.50	$70.65	$70.65	13,385
2018-03-22	$73.72	$74.50	$73.60	$74.05	$74.05	7,575
2018-03-21	$74.38	$75.01	$71.60	$72.30	$72.30	34,677
2018-03-20	$76.48	$77.00	$75.20	$75.75	$75.75	9,287
2018-03-19	$78.91	$78.91	$78.91	$78.91	$78.91	87
2018-03-16	$80.33	$80.33	$78.56	$78.91	$78.91	4,912
2018-03-15	$81.20	$81.20	$81.20	$81.20	$81.20	1,352
2018-03-14	$82.50	$83.64	$81.91	$82.15	$82.15	2,417
2018-03-13	$82.29	$83.88	$82.29	$82.50	$82.50	1,663
2018-03-12	$80.96	$82.05	$80.96	$81.80	$81.80	7,238
2018-03-09	$81.96	$82.50	$79.61	$79.61	$79.61	4,618
2018-03-08	$83.29	$84.50	$82.90	$84.50	$84.50	3,085
2018-03-07	$78.78	$82.94	$78.78	$81.60	$81.60	8,546
2018-03-06	$78.58	$78.58	$78.41	$78.41	$78.41	417
2018-03-05	$80.32	$80.32	$78.39	$78.39	$78.39	1,032
2018-03-02	$83.97	$84.49	$81.02	$81.31	$81.31	2,995
2018-03-01	$83.26	$84.00	$81.46	$83.00	$83.00	4,164
2018-02-28	$77.16	$81.00	$77.16	$81.00	$81.00	4,985
2018-02-27	$75.51	$78.38	$75.51	$78.38	$78.38	1,767
2018-02-26	$77.24	$77.24	$75.00	$75.50	$75.50	1,893
2018-02-23	$80.10	$80.10	$76.24	$77.34	$77.34	11,574
2018-02-22	$81.85	$81.85	$79.30	$80.09	$80.09	4,770
2018-02-21	$82.98	$83.85	$82.50	$83.85	$83.85	1,253
2018-02-20	$80.60	$82.34	$80.42	$82.34	$82.34	7,718
2018-02-16	$82.40	$82.50	$81.35	$81.65	$81.65	2,792
2018-02-15	$84.29	$85.56	$82.13	$82.40	$82.40	7,612
2018-02-14	$88.33	$88.37	$83.07	$83.30	$83.30	9,343
2018-02-13	$88.44	$88.94	$86.80	$86.80	$86.80	3,439
2018-02-12	$86.40	$87.35	$84.49	$86.91	$86.91	21,310
2018-02-09	$85.80	$90.77	$85.08	$88.76	$88.76	20,582
2018-02-08	$83.10	$85.20	$82.50	$85.18	$85.18	12,738
2018-02-07	$79.30	$84.00	$79.30	$82.03	$82.03	16,583
2018-02-06	$80.72	$80.72	$77.84	$79.35	$79.35	14,745
2018-02-05	$77.20	$79.59	$76.90	$79.54	$79.54	12,254
2018-02-02	$76.00	$78.49	$75.30	$76.99	$76.99	4,871
2018-02-01	$76.20	$77.00	$74.78	$74.85	$74.85	5,214
2018-01-31	$78.43	$79.70	$77.20	$77.20	$77.20	7,676
2018-01-30	$78.28	$79.37	$77.66	$78.26	$78.26	5,878
2018-01-29	$75.20	$76.19	$74.90	$75.37	$75.37	2,423
2018-01-26	$74.24	$74.24	$73.05	$73.75	$73.75	1,756
2018-01-25	$72.70	$76.07	$72.70	$75.68	$75.68	5,990
2018-01-24	$76.91	$77.22	$73.60	$75.00	$75.00	24,645
2018-01-23	$78.20	$78.58	$77.05	$77.05	$77.05	9,017
2018-01-22	$80.90	$81.06	$78.35	$79.78	$79.78	8,267
2018-01-19	$79.74	$80.54	$79.19	$79.19	$79.19	4,034
2018-01-18	$78.05	$78.25	$78.04	$78.20	$78.20	1,071
2018-01-17	$78.85	$79.79	$78.00	$78.00	$78.00	7,973
2018-01-16	$78.96	$79.33	$77.07	$79.33	$79.33	11,682
2018-01-12	$79.80	$81.30	$78.20	$78.22	$78.22	3,156
2018-01-11	$79.80	$80.00	$77.60	$80.00	$80.00	12,889
2018-01-10	$80.67	$81.39	$80.48	$80.50	$80.50	8,517
2018-01-09	$84.50	$84.63	$81.50	$81.85	$81.85	10,357
2018-01-08	$85.25	$85.44	$85.00	$85.00	$85.00	4,526
2018-01-05	$84.93	$86.70	$84.93	$85.70	$85.70	1,970
2018-01-04	$84.50	$85.20	$83.64	$83.90	$83.90	4,343
2018-01-03	$86.52	$87.44	$84.58	$84.88	$84.88	10,328
2018-01-02	$88.87	$89.49	$88.87	$89.03	$89.03	1,379
2017-12-29	$89.90	$90.07	$88.75	$88.75	$88.75	5,017
2017-12-28	$90.57	$90.91	$90.20	$90.41	$90.41	2,292
2017-12-27	$91.45	$91.49	$90.60	$91.49	$91.49	3,383
2017-12-26	$94.00	$94.00	$90.10	$90.61	$90.61	5,963
2017-12-22	$96.48	$97.04	$94.50	$94.84	$94.84	4,074
2017-12-21	$96.50	$96.50	$95.47	$95.94	$95.94	1,944
2017-12-20	$96.84	$96.84	$95.50	$95.58	$95.58	1,167
2017-12-19	$96.92	$96.92	$96.92	$96.92	$96.92	503
2017-12-18	$98.10	$98.69	$98.10	$98.69	$98.69	695
2017-12-15	$97.44	$98.18	$97.29	$97.55	$97.55	2,436
2017-12-14	$99.69	$101.80	$98.50	$99.23	$99.23	2,567
2017-12-13	$98.75	$100.00	$98.75	$99.48	$99.48	10,715
2017-12-12	$96.99	$99.00	$96.62	$98.40	$98.40	2,391
2017-12-11	$96.20	$97.02	$96.00	$96.00	$96.00	3,470
2017-12-08	$96.89	$98.24	$96.88	$97.30	$97.30	2,279
2017-12-07	$100.73	$100.73	$99.50	$99.50	$99.50	2,293
2017-12-06	$99.00	$102.23	$99.00	$101.75	$101.75	6,434
2017-12-05	$97.22	$97.42	$96.80	$96.80	$96.80	890
2017-12-04	$96.16	$97.50	$96.16	$97.22	$97.22	2,112
2017-12-01	$94.96	$95.69	$93.28	$95.01	$95.01	6,100
2017-11-30	$96.80	$99.30	$96.80	$97.72	$97.72	1,597
2017-11-29	$96.39	$99.82	$94.55	$97.13	$97.13	9,111
2017-11-28	$94.87	$96.00	$94.87	$95.22	$95.22	2,131
2017-11-27	$94.80	$96.70	$94.34	$94.55	$94.55	3,473
2017-11-24	$93.21	$93.47	$92.50	$93.07	$93.07	9,364
2017-11-22	$96.44	$97.88	$95.61	$96.14	$96.14	11,438
2017-11-21	$99.80	$100.30	$98.00	$99.11	$99.11	1,958
2017-11-20	$101.00	$103.00	$100.52	$100.52	$100.52	1,901
2017-11-17	$102.50	$102.50	$100.00	$100.00	$100.00	2,376
2017-11-16	$105.81	$105.81	$104.90	$104.90	$104.90	1,715
2017-11-15	$106.26	$106.27	$104.51	$105.10	$105.10	9,981
2017-11-14	$100.00	$104.40	$100.00	$104.02	$104.02	10,945
2017-11-13	$99.38	$100.60	$98.20	$98.97	$98.97	1,307
2017-11-10	$98.29	$99.88	$97.60	$99.65	$99.65	3,867
2017-11-09	$99.24	$99.24	$97.00	$97.50	$97.50	6,394
2017-11-08	$97.91	$99.60	$95.23	$99.05	$99.05	7,287
2017-11-07	$98.23	$98.58	$97.00	$97.95	$97.95	6,194
2017-11-06	$102.14	$102.62	$97.25	$97.50	$97.50	25,604
2017-11-03	$107.21	$108.05	$102.70	$103.36	$103.36	15,353
2017-11-02	$108.98	$108.98	$107.10	$107.13	$107.13	2,718
2017-11-01	$106.66	$110.48	$105.79	$109.24	$109.24	8,923
2017-10-31	$110.01	$110.01	$108.00	$108.35	$108.35	2,930
2017-10-30	$109.15	$110.83	$108.47	$109.85	$109.85	4,624
2017-10-27	$115.72	$115.72	$110.50	$110.52	$110.52	18,600
2017-10-26	$118.60	$118.64	$115.61	$115.72	$115.72	4,087
2017-10-25	$118.55	$119.00	$117.85	$119.00	$119.00	5,386
2017-10-24	$117.82	$118.35	$117.00	$117.15	$117.15	11,379
2017-10-23	$118.00	$119.18	$117.80	$118.81	$118.81	3,664
2017-10-20	$121.95	$121.95	$121.45	$121.45	$121.45	816
2017-10-19	$120.96	$121.50	$120.00	$120.49	$120.49	8,043
2017-10-18	$117.20	$119.48	$116.45	$118.59	$118.59	7,002
2017-10-17	$118.31	$121.00	$117.46	$118.00	$118.00	5,333
2017-10-16	$117.40	$119.04	$117.12	$118.20	$118.20	7,740
2017-10-13	$120.50	$122.58	$119.50	$120.83	$120.83	9,640
2017-10-12	$124.55	$124.94	$122.94	$123.00	$123.00	2,144
2017-10-11	$124.72	$124.72	$120.91	$121.43	$121.43	3,239
2017-10-10	$124.72	$124.72	$122.01	$122.02	$122.02	6,864
2017-10-09	$127.17	$128.59	$127.17	$127.80	$127.80	3,455
2017-10-06	$127.93	$129.50	$127.93	$128.70	$128.70	15,692
2017-10-05	$125.92	$125.92	$121.80	$123.08	$123.08	6,892
2017-10-04	$124.20	$126.89	$123.00	$126.66	$126.66	7,282
2017-10-03	$123.63	$124.50	$123.37	$124.20	$124.20	2,170
2017-10-02	$124.88	$125.33	$122.95	$124.22	$124.22	10,930
2017-09-29	$120.25	$122.10	$119.42	$119.42	$119.42	4,289
2017-09-28	$114.60	$121.54	$113.82	$119.71	$119.71	13,966
2017-09-27	$117.31	$118.50	$116.88	$117.00	$117.00	14,845
2017-09-26	$118.71	$120.00	$117.27	$117.80	$117.80	8,996
2017-09-25	$121.78	$121.78	$115.90	$116.11	$116.11	29,847
2017-09-22	$126.00	$126.19	$124.00	$124.22	$124.22	981
2017-09-21	$125.89	$127.74	$123.99	$124.60	$124.60	5,690
2017-09-20	$124.96	$126.00	$122.59	$124.31	$124.31	15,497
2017-09-19	$124.98	$129.50	$124.80	$128.29	$128.29	3,471
2017-09-18	$127.36	$128.50	$125.76	$125.76	$125.76	1,473
2017-09-15	$125.70	$126.74	$125.49	$126.74	$126.74	2,016
2017-09-14	$125.40	$127.00	$123.50	$127.00	$127.00	17,519
2017-09-13	$131.80	$132.21	$129.00	$129.00	$129.00	5,516
2017-09-12	$135.61	$135.61	$134.73	$134.92	$134.92	1,199
2017-09-11	$140.96	$140.96	$135.54	$135.54	$135.54	1,381
2017-09-08	$135.00	$140.15	$135.00	$138.53	$138.53	2,865
2017-09-07	$131.45	$131.45	$129.51	$130.55	$130.55	4,139
2017-09-06	$130.00	$130.50	$128.78	$130.14	$130.14	7,514
2017-09-05	$133.16	$133.40	$131.30	$133.01	$133.01	5,073
2017-09-01	$144.00	$144.00	$140.51	$140.51	$140.51	1,982
2017-08-31	$144.03	$144.03	$140.22	$141.66	$141.66	4,333
2017-08-30	$147.00	$147.67	$144.50	$147.38	$147.38	15,221
2017-08-29	$144.95	$148.00	$144.95	$145.10	$145.10	3,932
2017-08-28	$139.68	$146.00	$139.68	$143.49	$143.49	10,503
2017-08-25	$139.59	$139.59	$137.83	$137.83	$137.83	1,304
2017-08-24	$138.50	$141.54	$138.50	$138.90	$138.90	7,447
2017-08-23	$138.39	$138.39	$137.50	$137.50	$137.50	687
2017-08-22	$138.04	$138.68	$136.94	$137.92	$137.92	2,792
2017-08-21	$135.00	$140.00	$134.52	$140.00	$140.00	2,516
2017-08-18	$141.63	$141.63	$133.25	$133.70	$133.70	5,762
2017-08-17	$143.78	$143.78	$141.40	$142.01	$142.01	5,357
2017-08-16	$138.10	$142.50	$137.90	$142.42	$142.42	8,595
2017-08-15	$140.87	$141.00	$138.57	$138.57	$138.57	4,910
2017-08-14	$132.00	$139.30	$132.00	$138.98	$138.98	5,483
2017-08-11	$135.51	$135.67	$132.87	$133.05	$133.05	3,448
2017-08-10	$127.28	$133.10	$127.00	$132.90	$132.90	1,721
2017-08-09	$129.72	$131.55	$129.15	$129.15	$129.15	1,067
2017-08-08	$130.27	$131.55	$129.45	$131.55	$131.55	1,854
2017-08-07	$130.42	$133.20	$130.32	$130.32	$130.32	1,286
2017-08-04	$131.55	$132.00	$129.29	$129.46	$129.46	2,939
2017-08-03	$128.22	$132.22	$127.58	$132.09	$132.09	7,695
2017-08-02	$130.72	$133.14	$129.02	$129.31	$129.31	20,501
2017-08-01	$128.00	$134.43	$128.00	$130.45	$130.45	8,975
2017-07-31	$130.00	$131.71	$124.94	$125.16	$125.16	14,835
2017-07-28	$131.38	$131.58	$128.40	$128.98	$128.98	9,784
2017-07-27	$133.34	$135.85	$132.04	$133.50	$133.50	4,678
2017-07-26	$137.88	$138.81	$134.80	$135.43	$135.43	8,824
2017-07-25	$144.01	$145.00	$140.20	$140.20	$140.20	8,916
2017-07-24	$151.12	$151.56	$150.07	$150.82	$150.82	10,272
2017-07-21	$149.16	$155.22	$149.16	$155.22	$155.22	2,054
2017-07-20	$141.22	$147.00	$141.22	$147.00	$147.00	1,169
2017-07-19	$147.00	$147.00	$144.10	$144.59	$144.59	2,315
2017-07-18	$147.15	$149.64	$147.04	$149.25	$149.25	8,384
2017-07-17	$148.72	$151.44	$147.71	$151.08	$151.08	3,168
2017-07-14	$148.70	$150.69	$147.33	$147.42	$147.42	4,261
2017-07-13	$153.79	$153.79	$149.93	$152.28	$152.28	2,200
2017-07-12	$151.18	$155.25	$149.51	$154.97	$154.97	3,145
2017-07-11	$162.48	$162.48	$157.67	$157.67	$157.67	1,794
2017-07-10	$164.59	$164.59	$160.00	$161.58	$161.58	4,922
2017-07-07	$160.06	$165.50	$160.06	$162.88	$162.88	4,933
2017-07-06	$152.18	$156.03	$149.00	$155.51	$155.51	6,013
2017-07-05	$147.70	$158.00	$147.70	$158.00	$158.00	9,535
2017-07-03	$148.64	$148.64	$146.00	$146.00	$146.00	5,249
2017-06-30	$154.70	$155.82	$150.34	$150.34	$150.34	10,145
2017-06-29	$156.49	$158.02	$154.79	$158.02	$158.02	4,231
2017-06-28	$161.31	$162.32	$158.36	$158.90	$158.90	6,564
2017-06-27	$164.32	$164.32	$160.70	$161.35	$161.35	5,464
2017-06-26	$169.00	$169.37	$165.47	$165.84	$165.84	5,058
2017-06-23	$170.20	$170.20	$167.67	$168.28	$168.28	1,313
2017-06-22	$169.12	$170.00	$167.07	$170.00	$170.00	2,545
2017-06-21	$165.18	$172.60	$163.67	$171.08	$171.08	3,707
2017-06-20	$165.96	$168.13	$165.66	$165.80	$165.80	6,253
2017-06-19	$156.50	$160.00	$156.13	$160.00	$160.00	7,598
2017-06-16	$156.93	$157.74	$156.82	$157.21	$157.21	3,708
2017-06-15	$158.44	$159.15	$157.84	$159.00	$159.00	7,772
2017-06-14	$149.20	$157.80	$149.20	$157.50	$157.50	5,557
2017-06-13	$149.98	$150.81	$147.43	$147.65	$147.65	1,267
2017-06-12	$147.66	$148.31	$146.58	$147.86	$147.86	1,038
2017-06-09	$151.85	$151.85	$150.02	$150.85	$150.85	7,055
2017-06-08	$153.41	$153.41	$149.99	$152.10	$152.10	5,483
2017-06-07	$141.62	$151.52	$141.62	$151.52	$151.52	10,165
2017-06-06	$143.09	$143.70	$137.31	$137.31	$137.31	15,296
2017-06-05	$144.42	$145.00	$142.38	$142.38	$142.38	5,693
2017-06-02	$141.24	$143.50	$138.80	$140.43	$140.43	6,038
2017-06-01	$136.94	$138.12	$133.53	$138.12	$138.12	6,841
2017-05-31	$137.11	$139.71	$136.60	$137.69	$137.69	11,238
2017-05-30	$132.74	$133.52	$130.00	$130.20	$130.20	4,253
2017-05-26	$133.88	$134.50	$129.96	$129.96	$129.96	4,088
2017-05-25	$123.99	$136.50	$122.26	$135.73	$135.73	36,513
2017-05-24	$120.72	$122.78	$119.90	$121.35	$121.35	7,745
2017-05-23	$122.43	$122.44	$120.51	$120.72	$120.72	14,296
2017-05-22	$123.23	$123.30	$121.87	$122.80	$122.80	3,585
2017-05-19	$126.11	$126.11	$124.61	$124.88	$124.88	5,336
2017-05-18	$130.60	$130.60	$129.79	$129.79	$129.79	747
2017-05-17	$131.73	$132.05	$130.05	$132.05	$132.05	5,835
2017-05-16	$130.71	$134.19	$130.71	$134.19	$134.19	3,958
2017-05-15	$129.50	$132.10	$129.36	$131.50	$131.50	4,827
2017-05-12	$137.33	$139.50	$137.33	$137.80	$137.80	5,779
2017-05-11	$136.78	$137.85	$136.30	$137.52	$137.52	4,727
2017-05-10	$144.29	$144.44	$138.47	$138.92	$138.92	13,116
2017-05-09	$146.00	$149.00	$146.00	$146.82	$146.82	7,512
2017-05-08	$145.06	$148.00	$143.84	$148.00	$148.00	2,396
2017-05-05	$150.09	$150.09	$144.13	$145.10	$145.10	6,560
2017-05-04	$142.77	$150.15	$142.77	$150.15	$150.15	35,970
2017-05-03	$137.28	$140.00	$137.28	$137.68	$137.68	10,236
2017-05-02	$132.18	$140.00	$132.18	$138.85	$138.85	13,802
2017-05-01	$132.90	$133.50	$132.90	$133.50	$133.50	429
2017-04-28	$129.41	$131.63	$129.35	$130.75	$130.75	2,926
2017-04-27	$132.90	$134.81	$131.30	$131.30	$131.30	6,222
2017-04-26	$130.68	$130.68	$125.49	$129.75	$129.75	5,334
2017-04-25	$130.75	$131.59	$127.38	$127.38	$127.38	4,488
2017-04-24	$129.50	$131.00	$129.09	$130.56	$130.56	4,090
2017-04-21	$124.00	$130.00	$124.00	$128.56	$128.56	7,201
2017-04-20	$122.46	$123.75	$122.39	$123.75	$123.75	5,514
2017-04-19	$112.66	$123.04	$112.66	$122.14	$122.14	16,645
2017-04-18	$113.07	$114.02	$112.00	$112.15	$112.15	4,338
2017-04-17	$110.56	$112.47	$110.22	$111.86	$111.86	5,039
2017-04-13	$109.20	$110.93	$109.00	$109.80	$109.80	3,102
2017-04-12	$108.76	$111.80	$108.00	$111.80	$111.80	14,927
2017-04-11	$111.50	$111.89	$109.00	$109.88	$109.88	7,981
2017-04-10	$111.86	$112.78	$110.13	$110.13	$110.13	15,518
2017-04-07	$115.56	$115.65	$114.35	$114.49	$114.49	6,406
2017-04-06	$117.00	$117.40	$116.01	$116.50	$116.50	3,091
2017-04-05	$117.20	$120.55	$115.98	$120.55	$120.55	11,452
2017-04-04	$122.00	$122.00	$119.19	$119.46	$119.46	6,760
2017-04-03	$122.60	$124.34	$122.60	$123.78	$123.78	1,838
2017-03-31	$123.50	$124.10	$121.10	$121.71	$121.71	3,576
2017-03-30	$125.46	$125.46	$122.85	$122.87	$122.87	6,055
2017-03-29	$128.31	$128.31	$126.35	$126.35	$126.35	6,668
2017-03-28	$131.36	$131.36	$129.15	$130.29	$130.29	4,675
2017-03-27	$135.00	$135.02	$132.38	$132.39	$132.39	7,135
2017-03-24	$132.75	$133.50	$131.40	$131.50	$131.50	9,395
2017-03-23	$133.45	$133.50	$132.75	$132.91	$132.91	5,486
2017-03-22	$133.00	$135.50	$130.56	$132.13	$132.13	11,970
2017-03-21	$128.83	$132.00	$128.01	$131.26	$131.26	17,154
2017-03-20	$129.98	$130.00	$127.90	$128.50	$128.50	11,032
2017-03-17	$127.20	$128.30	$125.84	$127.82	$127.82	3,823
2017-03-16	$126.21	$128.19	$126.21	$127.57	$127.57	3,157
2017-03-15	$129.65	$129.92	$127.11	$127.25	$127.25	23,491
2017-03-14	$131.34	$132.50	$130.42	$130.42	$130.42	12,899
2017-03-13	$129.80	$129.87	$128.10	$128.42	$128.42	8,462
2017-03-10	$124.60	$129.25	$124.60	$128.92	$128.92	33,476
2017-03-09	$124.96	$128.73	$123.95	$124.60	$124.60	28,160
2017-03-08	$114.85	$123.22	$113.34	$122.85	$122.85	19,666
2017-03-07	$111.14	$112.85	$111.14	$112.78	$112.78	4,280
2017-03-06	$111.84	$112.90	$111.76	$112.40	$112.40	2,644
2017-03-03	$112.85	$112.85	$111.20	$111.30	$111.30	3,506
2017-03-02	$113.04	$114.00	$112.48	$113.11	$113.11	12,816
2017-03-01	$109.36	$111.11	$109.00	$110.77	$110.77	2,870
2017-02-28	$111.35	$112.76	$110.65	$110.65	$110.65	7,796
2017-02-27	$107.93	$109.48	$107.93	$109.27	$109.27	2,625
2017-02-24	$108.99	$109.94	$108.99	$109.50	$109.50	2,248
2017-02-23	$107.86	$109.56	$107.30	$108.94	$108.94	9,844
2017-02-22	$111.00	$111.60	$110.40	$110.40	$110.40	6,350
2017-02-21	$107.00	$109.03	$107.00	$109.03	$109.03	15,630
2017-02-17	$110.64	$112.30	$110.42	$110.42	$110.42	2,785
2017-02-16	$109.50	$112.74	$109.50	$110.91	$110.91	3,433
2017-02-15	$111.64	$111.64	$109.45	$110.57	$110.57	2,856
2017-02-14	$109.43	$110.59	$109.05	$110.57	$110.57	2,948
2017-02-13	$111.90	$111.90	$110.51	$111.59	$111.59	5,562
2017-02-10	$108.54	$108.97	$107.82	$108.60	$108.60	10,534
2017-02-09	$111.25	$111.69	$111.00	$111.58	$111.58	3,539
2017-02-08	$114.60	$115.94	$111.32	$113.26	$113.26	21,625
2017-02-07	$113.37	$114.25	$112.79	$112.79	$112.79	10,539
2017-02-06	$108.75	$110.90	$108.75	$110.48	$110.48	2,938
2017-02-03	$107.65	$108.45	$106.50	$108.45	$108.45	3,024
2017-02-02	$108.18	$108.85	$106.00	$108.00	$108.00	17,559
2017-02-01	$111.00	$111.93	$108.75	$109.72	$109.72	7,760
2017-01-31	$111.86	$112.94	$110.44	$112.10	$112.10	9,156
2017-01-30	$111.46	$112.70	$111.46	$112.45	$112.45	5,960
2017-01-27	$110.40	$112.50	$110.40	$111.00	$111.00	5,433
2017-01-26	$111.00	$111.00	$108.51	$109.25	$109.25	12,548
2017-01-25	$112.00	$113.22	$110.60	$112.63	$112.63	13,276
2017-01-24	$110.64	$110.83	$108.85	$110.72	$110.72	5,242
2017-01-23	$112.00	$112.93	$111.43	$111.80	$111.80	15,384
2017-01-20	$109.00	$110.25	$108.50	$110.00	$110.00	3,040
2017-01-19	$112.71	$113.93	$112.01	$112.82	$112.82	3,780
2017-01-18	$112.74	$113.80	$111.75	$113.62	$113.62	9,648
2017-01-17	$107.02	$110.52	$107.00	$110.52	$110.52	3,625
2017-01-13	$109.70	$110.22	$109.23	$109.65	$109.65	1,261
2017-01-12	$106.93	$108.50	$106.00	$108.50	$108.50	4,974
2017-01-11	$113.06	$114.20	$108.20	$110.89	$110.89	8,361
2017-01-10	$109.88	$114.18	$109.88	$113.93	$113.93	10,961
2017-01-09	$107.28	$111.00	$107.28	$111.00	$111.00	5,089
2017-01-06	$104.99	$106.20	$103.40	$105.06	$105.06	4,298
2017-01-05	$104.75	$108.09	$103.75	$105.01	$105.01	4,267
2017-01-04	$109.00	$109.99	$106.61	$107.78	$107.78	3,901
2017-01-03	$101.00	$110.69	$100.70	$108.82	$108.82	20,478
2016-12-30	$107.22	$107.22	$104.37	$104.97	$104.97	8,552
2016-12-29	$105.04	$106.30	$103.52	$105.32	$105.32	12,353
2016-12-28	$104.44	$104.93	$103.00	$104.93	$104.93	7,576
2016-12-27	$107.03	$107.34	$104.50	$104.75	$104.75	20,471
2016-12-23	$109.30	$109.30	$109.01	$109.01	$109.01	505
2016-12-22	$108.82	$110.89	$107.60	$110.89	$110.89	8,177
2016-12-21	$106.81	$111.00	$106.11	$109.91	$109.91	7,207
2016-12-20	$106.48	$108.14	$105.72	$107.89	$107.89	6,378
2016-12-19	$108.66	$110.50	$108.30	$109.82	$109.82	4,170
2016-12-16	$110.92	$110.99	$108.30	$109.00	$109.00	13,072
2016-12-15	$114.94	$115.01	$110.27	$112.18	$112.18	6,962
2016-12-14	$108.06	$112.82	$105.00	$112.08	$112.08	16,697
2016-12-13	$104.80	$106.65	$103.89	$104.87	$104.87	6,626
2016-12-12	$101.48	$107.84	$100.28	$107.84	$107.84	18,599
2016-12-09	$110.25	$111.81	$109.81	$111.44	$111.44	10,803
2016-12-08	$115.90	$115.90	$112.33	$112.77	$112.77	9,916
2016-12-07	$114.73	$117.88	$114.57	$116.85	$116.85	25,998
2016-12-06	$115.03	$115.47	$112.10	$113.38	$113.38	28,189
2016-12-05	$106.86	$112.10	$106.50	$111.50	$111.50	24,496
2016-12-02	$109.46	$111.00	$108.10	$109.42	$109.42	21,344
2016-12-01	$111.67	$112.56	$107.80	$111.76	$111.76	30,778
2016-11-30	$125.58	$125.58	$116.00	$119.92	$119.92	48,735
2016-11-29	$140.36	$141.80	$138.27	$139.68	$139.68	45,476
2016-11-28	$131.00	$132.00	$128.00	$131.78	$131.78	6,199
2016-11-25	$129.34	$135.21	$129.34	$134.00	$134.00	8,574
2016-11-23	$127.94	$128.34	$124.85	$126.08	$126.08	4,221
2016-11-22	$124.30	$131.01	$123.75	$126.92	$126.92	31,803
2016-11-21	$126.90	$128.08	$123.32	$123.50	$123.50	14,741
2016-11-18	$135.88	$138.60	$134.67	$134.67	$134.67	4,179
2016-11-17	$131.08	$139.44	$131.08	$139.44	$139.44	12,544
2016-11-16	$134.57	$136.67	$131.00	$136.34	$136.34	15,472
2016-11-15	$139.56	$139.56	$132.23	$132.89	$132.89	42,582
2016-11-14	$149.34	$151.50	$145.31	$145.31	$145.31	15,498
2016-11-11	$144.47	$148.10	$144.47	$147.10	$147.10	29,534
2016-11-10	$137.50	$140.00	$137.50	$139.85	$139.85	4,240
2016-11-09	$137.79	$139.37	$133.00	$135.16	$135.16	9,387
2016-11-08	$140.00	$141.00	$137.65	$139.38	$139.38	3,930
2016-11-07	$140.46	$142.00	$138.00	$138.30	$138.30	18,011
2016-11-04	$142.64	$145.29	$139.30	$143.24	$143.24	28,922
2016-11-03	$136.55	$141.33	$136.01	$139.80	$139.80	26,133
2016-11-02	$133.20	$138.00	$132.65	$134.98	$134.98	24,224
2016-11-01	$126.26	$131.08	$125.64	$128.55	$128.55	12,931
2016-10-31	$122.49	$129.00	$122.48	$129.00	$129.00	14,504
2016-10-28	$116.48	$120.32	$116.48	$118.86	$118.86	12,287
2016-10-27	$116.70	$116.70	$114.47	$116.04	$116.04	2,969
2016-10-26	$118.04	$119.22	$113.03	$117.45	$117.45	8,500
2016-10-25	$112.67	$115.75	$112.67	$115.15	$115.15	4,498
2016-10-24	$114.73	$116.16	$112.00	$112.44	$112.44	5,337
2016-10-21	$114.12	$114.12	$111.12	$111.25	$111.25	4,021
2016-10-20	$112.22	$113.80	$112.06	$112.80	$112.80	10,048
2016-10-19	$111.36	$111.36	$107.12	$110.00	$110.00	10,950
2016-10-18	$113.64	$115.18	$112.46	$112.65	$112.65	4,646
2016-10-17	$113.60	$116.34	$113.60	$115.00	$115.00	10,915
2016-10-14	$112.00	$113.50	$112.00	$112.75	$112.75	2,290
2016-10-13	$114.67	$117.00	$110.71	$111.93	$111.93	11,927
2016-10-12	$114.45	$115.00	$113.01	$114.13	$114.13	8,532
2016-10-11	$109.42	$112.99	$108.06	$111.50	$111.50	22,765
2016-10-10	$112.29	$112.29	$105.84	$108.91	$108.91	12,982
2016-10-07	$112.00	$116.65	$111.57	$115.38	$115.38	13,007
2016-10-06	$113.52	$113.88	$111.66	$112.23	$112.23	20,195
2016-10-05	$116.62	$116.62	$113.34	$115.31	$115.31	19,586
2016-10-04	$119.19	$120.99	$119.00	$120.54	$120.54	4,877
2016-10-03	$122.26	$124.07	$119.00	$120.88	$120.88	13,599
2016-09-30	$123.37	$125.00	$122.00	$123.33	$123.33	23,966
2016-09-29	$128.34	$128.90	$123.00	$124.51	$124.51	32,062
2016-09-28	$138.90	$141.90	$127.04	$131.24	$131.24	20,914
2016-09-27	$142.00	$144.39	$140.38	$142.26	$142.26	12,894
2016-09-26	$137.95	$138.10	$133.65	$136.34	$136.34	14,334
2016-09-23	$133.30	$143.25	$132.34	$140.61	$140.61	26,574
2016-09-22	$131.47	$133.52	$129.94	$133.52	$133.52	13,752
2016-09-21	$140.99	$140.99	$135.22	$135.22	$135.22	16,232
2016-09-20	$149.42	$150.86	$143.71	$145.31	$145.31	14,702
2016-09-19	$145.60	$146.91	$142.06	$146.55	$146.55	19,355
2016-09-16	$148.88	$149.43	$145.55	$146.93	$146.93	6,776
2016-09-15	$144.64	$146.00	$140.43	$143.50	$143.50	10,989
2016-09-14	$141.34	$146.00	$138.50	$144.70	$144.70	18,322
2016-09-13	$135.12	$138.54	$133.56	$137.01	$137.01	16,659
2016-09-12	$137.70	$137.70	$129.00	$130.43	$130.43	14,812
2016-09-09	$128.52	$132.00	$128.06	$131.41	$131.41	15,388
2016-09-08	$129.35	$131.30	$121.88	$123.63	$123.63	26,621
2016-09-07	$136.90	$138.66	$133.66	$133.73	$133.73	7,778
2016-09-06	$141.59	$142.51	$137.00	$137.44	$137.44	22,319
2016-09-02	$143.48	$143.70	$139.40	$140.71	$140.71	29,328
2016-09-01	$144.80	$150.00	$143.11	$146.86	$146.86	31,675
2016-08-31	$132.80	$142.00	$132.80	$140.47	$140.47	19,467
2016-08-30	$125.91	$132.00	$124.99	$130.60	$130.60	15,722
2016-08-29	$129.64	$129.64	$126.10	$126.56	$126.56	12,813
2016-08-26	$125.29	$126.64	$117.98	$125.95	$125.95	31,392
2016-08-25	$128.06	$128.06	$123.55	$124.64	$124.64	14,681
2016-08-24	$121.01	$128.14	$120.53	$127.27	$127.27	34,192
2016-08-23	$125.00	$126.19	$116.50	$118.25	$118.25	20,739
2016-08-22	$118.28	$121.53	$118.28	$121.53	$121.53	30,211
2016-08-19	$111.56	$114.00	$110.95	$110.96	$110.96	12,824
2016-08-18	$117.01	$117.59	$111.26	$111.92	$111.92	37,654
2016-08-17	$124.63	$125.25	$120.00	$120.00	$120.00	12,578
2016-08-16	$127.55	$127.55	$120.59	$121.46	$121.46	14,144
2016-08-15	$131.41	$131.41	$125.79	$125.79	$125.79	11,795
2016-08-12	$139.08	$139.54	$133.31	$133.31	$133.31	17,941
2016-08-11	$153.03	$153.03	$138.50	$142.31	$142.31	15,100
2016-08-10	$146.34	$155.67	$144.31	$155.44	$155.44	5,402
2016-08-09	$144.00	$147.20	$141.30	$146.34	$146.34	18,652
2016-08-08	$150.30	$150.30	$141.19	$144.44	$144.44	49,799
2016-08-05	$154.78	$158.21	$150.88	$151.25	$151.25	6,875
2016-08-04	$161.02	$163.45	$150.66	$152.68	$152.68	8,438
2016-08-03	$171.45	$171.45	$157.19	$159.96	$159.96	22,563
2016-08-02	$163.99	$172.18	$161.00	$170.16	$170.16	21,299
2016-08-01	$159.50	$167.72	$157.89	$166.25	$166.25	35,601
2016-07-29	$157.32	$158.26	$153.99	$154.02	$154.02	11,017
2016-07-28	$152.90	$156.45	$151.69	$155.76	$155.76	28,639
2016-07-27	$146.85	$153.00	$145.85	$151.49	$151.49	41,337
2016-07-26	$146.42	$148.30	$146.42	$147.09	$147.09	6,355
2016-07-25	$144.81	$146.58	$144.41	$146.40	$146.40	30,320
2016-07-22	$140.00	$142.80	$140.00	$141.17	$141.17	16,602
2016-07-21	$134.02	$139.69	$134.02	$139.69	$139.69	14,504
2016-07-20	$137.81	$139.09	$132.10	$134.68	$134.68	17,695
2016-07-19	$133.50	$135.30	$133.01	$135.30	$135.30	2,677
2016-07-18	$133.06	$134.81	$132.50	$132.50	$132.50	5,338
2016-07-15	$128.80	$130.33	$128.00	$129.47	$129.47	3,084
2016-07-14	$131.65	$133.58	$130.30	$131.10	$131.10	5,873
2016-07-13	$128.50	$135.30	$126.50	$133.96	$133.96	17,623
2016-07-12	$130.00	$130.65	$125.00	$125.86	$125.86	7,316
2016-07-11	$130.02	$137.36	$130.02	$137.36	$137.36	13,347
2016-07-08	$130.00	$134.35	$129.86	$133.47	$133.47	8,462
2016-07-07	$118.34	$133.98	$118.34	$132.51	$132.51	25,633
2016-07-06	$127.50	$129.25	$122.09	$122.18	$122.18	8,292
2016-07-05	$122.74	$127.00	$122.19	$125.31	$125.31	16,069
2016-07-01	$118.25	$119.50	$115.45	$115.45	$115.45	5,540
2016-06-30	$117.17	$119.50	$115.00	$117.89	$117.89	21,928
2016-06-29	$120.19	$120.19	$113.70	$114.90	$114.90	14,236
2016-06-28	$120.61	$124.00	$120.52	$120.70	$120.70	8,582
2016-06-27	$125.87	$128.50	$125.13	$125.50	$125.50	26,037
2016-06-24	$131.17	$131.17	$123.10	$125.32	$125.32	15,490
2016-06-23	$122.46	$124.13	$121.15	$121.20	$121.20	4,709
2016-06-22	$122.89	$127.93	$120.75	$124.56	$124.56	17,183
2016-06-21	$126.44	$126.98	$122.84	$122.85	$122.85	1,864
2016-06-20	$124.87	$125.46	$123.00	$123.00	$123.00	8,017
2016-06-17	$132.14	$132.18	$124.00	$127.44	$127.44	12,723
2016-06-16	$133.55	$136.00	$132.73	$135.20	$135.20	22,259
2016-06-15	$130.00	$132.00	$126.25	$131.05	$131.05	13,440
2016-06-14	$127.00	$128.99	$126.82	$127.62	$127.62	5,402
2016-06-13	$126.38	$128.50	$125.00	$127.00	$127.00	6,713
2016-06-10	$122.91	$126.48	$122.45	$126.04	$126.04	21,747
2016-06-09	$118.31	$121.77	$118.31	$120.69	$120.69	19,295
2016-06-08	$118.99	$120.01	$116.82	$117.52	$117.52	31,498
2016-06-07	$121.01	$122.00	$120.10	$120.10	$120.10	12,439
2016-06-06	$125.99	$125.99	$121.50	$122.50	$122.50	11,925
2016-06-03	$125.00	$127.27	$125.00	$126.67	$126.67	8,747
2016-06-02	$127.10	$128.98	$123.53	$124.70	$124.70	14,624
2016-06-01	$127.01	$129.99	$124.22	$124.22	$124.22	13,246
2016-05-31	$122.18	$125.99	$119.66	$125.22	$125.22	17,204
2016-05-27	$124.99	$125.49	$122.00	$122.00	$122.00	7,094
2016-05-26	$119.00	$122.70	$119.00	$122.25	$122.25	12,727
2016-05-25	$122.88	$124.59	$119.93	$119.93	$119.93	26,134
2016-05-24	$125.00	$126.30	$123.40	$123.98	$123.98	5,088
2016-05-23	$130.28	$130.47	$126.98	$127.30	$127.30	8,122
2016-05-20	$124.70	$128.39	$123.67	$125.37	$125.37	6,969
2016-05-19	$129.99	$131.81	$123.91	$124.70	$124.70	19,161
2016-05-18	$123.94	$125.75	$119.77	$125.20	$125.20	15,726
2016-05-17	$122.94	$123.75	$120.30	$120.58	$120.58	21,926
2016-05-16	$127.00	$127.00	$122.75	$122.75	$122.75	16,022
2016-05-13	$130.43	$132.99	$130.00	$131.42	$131.42	6,158
2016-05-12	$130.48	$134.05	$128.64	$129.13	$129.13	39,190
2016-05-11	$138.96	$140.48	$129.77	$131.00	$131.00	39,681
2016-05-10	$143.85	$143.85	$137.47	$137.65	$137.65	13,221
2016-05-09	$136.94	$144.50	$135.50	$143.86	$143.86	22,918
2016-05-06	$141.50	$141.67	$134.50	$138.41	$138.41	11,257
2016-05-05	$133.79	$141.00	$132.74	$139.54	$139.54	19,826
2016-05-04	$140.55	$144.37	$135.13	$140.76	$140.76	27,673
2016-05-03	$139.88	$143.00	$138.04	$140.65	$140.65	42,274
2016-05-02	$130.00	$136.80	$129.76	$134.07	$134.07	26,401
2016-04-29	$122.99	$134.00	$120.58	$128.29	$128.29	47,685
2016-04-28	$132.33	$133.74	$125.60	$130.60	$130.60	41,969
2016-04-27	$137.36	$145.00	$130.56	$132.00	$132.00	56,381
2016-04-26	$151.00	$151.00	$142.00	$143.78	$143.78	16,550
2016-04-25	$146.27	$155.75	$144.03	$153.49	$153.49	30,009
2016-04-22	$146.90	$147.33	$139.52	$145.52	$145.52	28,395
2016-04-21	$147.76	$150.97	$143.25	$146.91	$146.91	39,127
2016-04-20	$165.00	$165.50	$142.55	$144.70	$144.70	70,197
2016-04-19	$164.01	$164.30	$154.00	$156.65	$156.65	27,596
2016-04-18	$179.34	$180.61	$164.62	$167.22	$167.22	71,259
2016-04-15	$162.81	$168.29	$161.42	$164.17	$164.17	50,069
2016-04-14	$152.66	$157.05	$149.97	$155.27	$155.27	13,444
2016-04-13	$152.32	$155.00	$146.00	$154.68	$154.68	37,922
2016-04-12	$160.58	$161.35	$147.00	$149.02	$149.02	35,982
2016-04-11	$166.78	$167.10	$162.00	$163.12	$163.12	27,147
2016-04-08	$176.26	$176.51	$170.55	$172.49	$172.49	50,056
2016-04-07	$192.53	$197.87	$191.12	$192.27	$192.27	17,411
2016-04-06	$197.35	$200.02	$189.37	$189.48	$189.48	20,997
2016-04-05	$208.15	$211.56	$205.29	$205.30	$205.30	42,624
2016-04-04	$199.99	$208.40	$195.00	$208.40	$208.40	19,177
2016-04-01	$190.13	$198.99	$190.13	$198.66	$198.66	19,257
2016-03-31	$183.65	$185.00	$174.90	$184.80	$184.80	11,352
2016-03-30	$174.00	$184.70	$165.00	$184.00	$184.00	54,326
2016-03-29	$184.04	$187.50	$179.94	$180.39	$180.39	25,179
2016-03-28	$169.50	$175.00	$169.50	$170.28	$170.28	15,638
2016-03-24	$181.50	$182.50	$165.95	$167.60	$167.60	61,550
2016-03-23	$154.70	$166.30	$153.65	$165.00	$165.00	38,374
2016-03-22	$149.84	$152.00	$140.00	$144.99	$144.99	16,817
2016-03-21	$149.25	$153.00	$141.76	$142.00	$142.00	26,470
2016-03-18	$136.93	$149.50	$133.03	$147.39	$147.39	55,815
2016-03-17	$153.84	$156.46	$142.48	$144.30	$144.30	71,715
2016-03-16	$176.16	$176.16	$161.87	$162.56	$162.56	36,870
2016-03-15	$183.54	$188.76	$183.54	$185.77	$185.77	18,378
2016-03-14	$173.90	$180.99	$173.90	$176.54	$176.54	23,167
2016-03-11	$162.61	$166.98	$158.58	$161.60	$161.60	25,242
2016-03-10	$167.89	$175.00	$165.50	$168.26	$168.26	23,319
2016-03-09	$176.16	$176.20	$161.65	$162.81	$162.81	39,207
2016-03-08	$166.75	$185.36	$166.75	$185.28	$185.28	41,203
2016-03-07	$185.56	$185.56	$163.10	$164.30	$164.30	52,368
2016-03-04	$206.87	$208.34	$186.12	$186.12	$186.12	31,006
2016-03-03	$212.55	$212.55	$198.56	$205.82	$205.82	19,835
2016-03-02	$216.97	$220.65	$200.62	$203.50	$203.50	20,252
2016-03-01	$220.36	$222.85	$206.65	$210.66	$210.66	18,307
2016-02-29	$224.50	$226.80	$216.33	$216.81	$216.81	37,610
2016-02-26	$213.16	$230.25	$210.91	$226.96	$226.96	22,699
2016-02-25	$240.13	$247.50	$222.00	$225.90	$225.90	17,936
2016-02-24	$246.37	$255.00	$233.76	$234.89	$234.89	25,976
2016-02-23	$229.38	$241.41	$229.38	$239.20	$239.20	14,543
2016-02-22	$234.35	$234.35	$218.00	$222.70	$222.70	23,708
2016-02-19	$238.34	$245.40	$237.44	$238.41	$238.41	14,468
2016-02-18	$217.82	$233.21	$215.61	$232.40	$232.40	23,853
2016-02-17	$243.34	$243.34	$222.50	$226.95	$226.95	17,664
2016-02-16	$239.61	$252.07	$239.20	$247.00	$247.00	13,960
2016-02-12	$255.04	$255.04	$239.00	$246.74	$246.74	22,082
2016-02-11	$270.24	$274.34	$259.21	$260.52	$260.52	16,293
2016-02-10	$264.66	$266.90	$249.55	$263.74	$263.74	14,293
2016-02-09	$243.81	$265.47	$239.00	$257.00	$257.00	19,925
2016-02-08	$233.44	$242.26	$233.44	$238.02	$238.02	16,462
2016-02-05	$224.34	$231.10	$217.90	$227.12	$227.12	10,846
2016-02-04	$215.80	$222.66	$201.65	$221.10	$221.10	23,636
2016-02-03	$233.50	$242.39	$212.51	$212.51	$212.51	20,436
2016-02-02	$231.87	$243.36	$231.87	$243.20	$243.20	16,348
2016-02-01	$204.39	$225.50	$204.39	$225.12	$225.12	19,913
2016-01-29	$195.82	$205.73	$192.68	$198.44	$198.44	24,384
2016-01-28	$195.30	$204.18	$192.60	$197.46	$197.46	23,347
2016-01-27	$219.98	$224.28	$206.34	$212.96	$212.96	36,999
2016-01-26	$223.21	$225.00	$209.70	$218.46	$218.46	32,098
2016-01-25	$220.00	$230.64	$215.00	$230.64	$230.64	31,775
2016-01-22	$215.43	$218.28	$209.96	$209.96	$209.96	32,432
2016-01-21	$244.10	$245.40	$226.95	$231.13	$231.13	48,997
2016-01-20	$237.82	$249.52	$236.66	$240.60	$240.60	66,186
2016-01-19	$225.41	$233.52	$225.38	$232.15	$232.15	15,508
2016-01-15	$224.80	$228.20	$221.85	$223.79	$223.79	38,962
2016-01-14	$214.62	$217.50	$208.30	$211.75	$211.75	14,207
2016-01-13	$210.05	$220.02	$206.92	$215.94	$215.94	32,190
2016-01-12	$207.12	$220.00	$204.76	$212.91	$212.91	28,322
2016-01-11	$197.31	$212.41	$197.12	$210.36	$210.36	55,921
2016-01-08	$189.51	$197.50	$188.60	$195.48	$195.48	25,806
2016-01-07	$191.25	$193.73	$184.98	$191.30	$191.30	16,426
2016-01-06	$180.30	$187.00	$175.90	$185.67	$185.67	29,573
2016-01-05	$165.57	$170.50	$164.77	$170.50	$170.50	12,291
2016-01-04	$153.38	$165.00	$148.56	$160.75	$160.75	16,064
2015-12-31	$162.41	$162.41	$156.53	$158.12	$158.12	4,227
2015-12-30	$161.16	$163.58	$160.42	$161.50	$161.50	18,880
2015-12-29	$155.01	$157.00	$154.35	$154.60	$154.60	3,999
2015-12-28	$159.16	$161.72	$159.16	$161.72	$161.72	13,092
2015-12-24	$153.48	$155.35	$153.48	$153.60	$153.60	5,166
2015-12-23	$158.02	$160.38	$154.16	$154.16	$154.16	24,368
2015-12-22	$166.27	$166.27	$162.90	$163.38	$163.38	8,423
2015-12-21	$167.58	$169.32	$166.05	$167.05	$167.05	22,433
2015-12-18	$164.00	$166.84	$160.26	$166.00	$166.00	22,000
2015-12-17	$161.00	$165.62	$161.00	$165.62	$165.62	15,435
2015-12-16	$155.06	$161.00	$153.59	$160.50	$160.50	9,592
2015-12-15	$153.10	$154.33	$147.70	$151.46	$151.46	13,227
2015-12-14	$161.08	$162.38	$154.51	$157.44	$157.44	33,764
2015-12-11	$154.42	$160.00	$154.42	$159.54	$159.54	22,415
2015-12-10	$152.00	$153.10	$148.72	$153.10	$153.10	9,388
2015-12-09	$147.02	$152.10	$141.00	$149.72	$149.72	18,653
2015-12-08	$149.84	$151.30	$142.40	$147.85	$147.85	28,855
2015-12-07	$140.56	$147.43	$140.52	$146.40	$146.40	37,874
2015-12-04	$133.60	$135.38	$130.00	$133.98	$133.98	28,704
2015-12-03	$130.50	$132.44	$123.66	$127.50	$127.50	33,431
2015-12-02	$127.25	$134.50	$122.48	$132.92	$132.92	42,537
2015-12-01	$124.61	$126.00	$123.70	$123.81	$123.81	8,268
2015-11-30	$121.40	$124.34	$120.00	$123.66	$123.66	7,684
2015-11-27	$122.29	$123.14	$122.00	$123.07	$123.07	4,467
2015-11-25	$121.97	$123.67	$117.91	$117.96	$117.96	9,651
2015-11-24	$119.20	$119.77	$117.15	$118.78	$118.78	10,496
2015-11-23	$125.08	$125.56	$120.59	$122.62	$122.62	7,956
2015-11-20	$124.26	$125.00	$119.56	$124.20	$124.20	11,575
2015-11-19	$124.32	$124.73	$122.55	$123.50	$123.50	7,737
2015-11-18	$121.42	$125.60	$120.61	$122.94	$122.94	28,579
2015-11-17	$121.70	$123.69	$120.46	$123.18	$123.18	11,138
2015-11-16	$124.00	$126.00	$117.52	$118.00	$118.00	62,176
2015-11-13	$120.98	$124.00	$120.52	$122.72	$122.72	41,296
2015-11-12	$117.10	$119.03	$114.85	$119.00	$119.00	29,054
2015-11-11	$109.40	$114.36	$109.40	$113.20	$113.20	17,335
2015-11-10	$108.75	$109.12	$106.18	$108.75	$108.75	24,143
2015-11-09	$108.40	$110.55	$107.26	$109.20	$109.20	20,533
2015-11-06	$106.47	$108.25	$105.66	$107.64	$107.64	28,956
2015-11-05	$101.72	$105.00	$100.00	$104.13	$104.13	32,809
2015-11-04	$94.36	$100.98	$93.90	$99.29	$99.29	23,063
2015-11-03	$97.44	$98.29	$91.85	$93.70	$93.70	53,661
2015-11-02	$102.16	$102.16	$98.90	$100.99	$100.99	13,303
2015-10-30	$103.19	$103.19	$97.68	$100.05	$100.05	20,023
2015-10-29	$101.57	$103.67	$99.00	$102.40	$102.40	26,434
2015-10-28	$112.34	$112.90	$101.78	$102.00	$102.00	51,109
2015-10-27	$115.88	$117.24	$114.22	$114.30	$114.30	20,615
2015-10-26	$109.81	$111.75	$109.42	$111.75	$111.75	21,025
2015-10-23	$108.50	$109.70	$106.30	$108.20	$108.20	26,346
2015-10-22	$102.31	$106.50	$101.55	$103.88	$103.88	14,919
2015-10-21	$104.67	$106.73	$102.55	$105.10	$105.10	28,397
2015-10-20	$100.25	$102.70	$97.90	$101.47	$101.47	13,009
2015-10-19	$98.98	$100.70	$97.33	$99.92	$99.92	16,809
2015-10-16	$93.66	$98.82	$93.16	$94.22	$94.22	35,603
2015-10-15	$100.02	$102.68	$95.70	$95.79	$95.79	41,771
2015-10-14	$97.89	$99.68	$95.44	$96.98	$96.98	26,659
2015-10-13	$94.76	$97.52	$88.79	$97.22	$97.22	46,531
2015-10-12	$83.81	$94.47	$83.81	$92.92	$92.92	57,428
2015-10-09	$82.71	$84.80	$80.88	$83.50	$83.50	101,033
2015-10-08	$88.10	$88.90	$81.09	$82.61	$82.61	86,836
2015-10-07	$84.80	$91.25	$82.80	$89.23	$89.23	151,039
2015-10-06	$96.14	$96.14	$87.10	$87.25	$87.25	153,792
2015-10-05	$96.91	$99.22	$95.47	$97.74	$97.74	54,660
2015-10-02	$106.81	$108.45	$100.60	$100.98	$100.98	28,998
2015-10-01	$95.84	$105.00	$94.90	$103.70	$103.70	40,470
2015-09-30	$103.68	$104.50	$101.21	$102.03	$102.03	21,681
2015-09-29	$105.00	$105.00	$101.68	$103.34	$103.34	13,360
2015-09-28	$104.91	$106.50	$103.10	$106.00	$106.00	19,004
2015-09-25	$101.05	$103.00	$99.46	$102.24	$102.24	10,528
2015-09-24	$106.60	$107.00	$103.50	$103.70	$103.70	18,198
2015-09-23	$98.23	$106.00	$96.79	$105.08	$105.08	38,629
2015-09-22	$101.41	$102.69	$98.82	$100.00	$100.00	48,947
2015-09-21	$99.95	$101.04	$97.20	$98.99	$98.99	42,022
2015-09-18	$100.22	$105.40	$99.43	$103.31	$103.31	44,163
2015-09-17	$95.01	$97.63	$93.66	$96.49	$96.49	61,613
2015-09-16	$100.04	$101.54	$94.56	$95.27	$95.27	148,166
2015-09-15	$104.90	$106.00	$102.75	$103.80	$103.80	24,556
2015-09-14	$105.17	$107.23	$104.46	$105.99	$105.99	31,494
2015-09-11	$103.68	$105.29	$100.85	$103.16	$103.16	77,979
2015-09-10	$103.28	$104.56	$99.10	$99.86	$99.86	71,898
2015-09-09	$99.12	$104.90	$98.56	$104.20	$104.20	35,666
2015-09-08	$100.34	$103.00	$97.30	$98.67	$98.67	57,094
2015-09-04	$96.90	$99.40	$95.38	$98.43	$98.43	76,655
2015-09-03	$96.79	$98.55	$90.04	$95.46	$95.46	126,101
2015-09-02	$98.01	$108.00	$96.00	$98.25	$98.25	127,937
2015-09-01	$94.26	$102.46	$92.88	$101.34	$101.34	173,469
2015-08-31	$104.26	$108.85	$87.00	$89.52	$89.52	282,538
2015-08-28	$114.48	$114.48	$100.50	$101.96	$101.96	129,052
2015-08-27	$123.86	$123.86	$112.55	$112.94	$112.94	128,217

PowerShares DB Crude Oil Double Short ETN (DTO) News Headlines

Recent PowerShares DB Crude Oil Double Short ETN (DTO) News

Similar Companies to PowerShares DB Crude Oil Double Short ETN (DTO) 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	--	--	--

PowerShares DB Crude Oil Double Short ETN (DTO) Exchange: NYSE ARCA