UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML) Stock

Data as of May 2, 2025

$8.44 ($-2.31) -21.49%

UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN - Daily Information

Click for more stock information on UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN.

Daily Information	Data
Date	May 2, 2025
Open	$8.44
Previous Close	$8.44
High	$8.44
Low	$8.44
Adjusted Open	$8.44
Previous Adjusted Close	$8.44
Adjusted High	$8.44
Adjusted Low	$8.44

About UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML)

DELISTED - The ETRACS Monthly Reset 2xLeveraged ISE Exclusively Homebuilders ETN due March 13, 2045 (the “Securities”) are a series of Monthly Reset 2xLeveraged Exchange Traded Access Securities (ETRACS) linked to the total return version of the ISE Exclusively Homebuilders Index (the “Index”). The Index is focused exclusively on homebuilding stocks. The Securities are designed to provide a two times leveraged long exposure to the performance of the Index compounded on a monthly basis, reduced by the Accrued Fees.

Invest in UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

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

Historical Stock Data for UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-20	$8.44	$8.44	$8.44	$8.44	$8.44	334
2020-03-19	$10.75	$10.75	$10.75	$10.75	$10.75	52
2020-03-18	$9.43	$10.75	$8.48	$10.75	$10.75	343
2020-03-17	$17.01	$17.01	$16.49	$16.49	$16.49	420
2020-03-16	$23.25	$23.25	$23.25	$23.25	$23.25	61
2020-03-13	$23.25	$23.25	$23.25	$23.25	$23.25	21
2020-03-12	$32.40	$32.40	$23.25	$23.25	$23.25	3,828
2020-03-11	$38.75	$38.75	$37.22	$37.22	$37.22	877
2020-03-10	$45.80	$47.22	$45.80	$47.22	$47.22	148
2020-03-09	$45.73	$46.28	$45.67	$45.67	$45.67	714
2020-03-06	$58.78	$58.78	$58.78	$58.78	$58.78	24
2020-03-05	$62.87	$62.87	$62.87	$62.87	$62.87	209
2020-03-04	$67.45	$67.45	$67.45	$67.45	$67.45	10
2020-03-03	$60.20	$62.04	$60.20	$62.04	$62.04	371
2020-03-02	$59.43	$60.15	$59.43	$60.15	$60.15	446
2020-02-28	$56.20	$56.20	$55.69	$55.69	$55.69	551
2020-02-27	$59.28	$63.27	$59.28	$60.54	$60.54	526
2020-02-26	$64.05	$64.05	$63.50	$63.50	$63.50	1,283
2020-02-25	$68.10	$68.10	$68.10	$68.10	$68.10	100
2020-02-24	$76.64	$78.26	$76.64	$77.24	$77.24	805
2020-02-21	$79.96	$80.38	$79.96	$80.34	$80.34	368
2020-02-20	$78.06	$80.89	$77.80	$80.89	$80.89	3,131
2020-02-19	$80.23	$80.23	$79.59	$79.59	$79.59	438
2020-02-18	$77.91	$77.91	$77.91	$77.91	$77.91	64
2020-02-14	$76.74	$77.77	$76.74	$77.77	$77.77	130
2020-02-13	$78.21	$78.21	$78.21	$78.21	$78.21	36
2020-02-12	$76.89	$77.69	$76.89	$77.69	$77.69	236
2020-02-11	$77.18	$78.22	$77.18	$78.22	$78.22	1,737
2020-02-10	$75.96	$77.02	$75.74	$77.02	$77.02	1,406
2020-02-07	$74.58	$75.04	$74.58	$75.04	$75.04	1,753
2020-02-06	$73.52	$73.52	$73.52	$73.52	$73.52	98
2020-02-05	$68.93	$73.02	$68.93	$73.02	$73.02	144
2020-02-04	$68.80	$68.80	$68.80	$68.80	$68.80	96
2020-02-03	$69.90	$70.41	$69.90	$70.41	$70.41	393
2020-01-31	$69.50	$69.50	$69.50	$69.50	$69.50	74
2020-01-30	$73.67	$73.67	$73.67	$73.67	$73.67	13
2020-01-29	$74.25	$74.25	$74.25	$74.25	$74.25	52
2020-01-28	$76.55	$76.55	$76.55	$76.55	$76.55	71
2020-01-27	$73.60	$73.60	$73.60	$73.60	$73.60	90
2020-01-24	$74.51	$74.51	$73.11	$73.11	$73.11	386
2020-01-23	$71.68	$74.87	$71.68	$74.87	$74.87	203
2020-01-22	$71.31	$71.33	$71.31	$71.33	$71.33	121
2020-01-21	$69.63	$70.38	$69.63	$70.38	$70.38	194
2020-01-17	$67.79	$67.79	$67.79	$67.79	$67.79	72
2020-01-16	$68.05	$68.05	$67.75	$67.75	$67.75	118
2020-01-15	$66.02	$67.31	$66.02	$67.31	$67.31	219
2020-01-14	$63.38	$64.69	$63.38	$64.48	$64.48	5,298
2020-01-13	$62.64	$62.64	$62.64	$62.64	$62.64	89
2020-01-10	$60.43	$61.57	$60.30	$61.39	$61.39	806
2020-01-09	$60.44	$60.44	$60.44	$60.44	$60.44	105
2020-01-08	$61.03	$61.20	$60.54	$60.54	$60.54	1,021
2020-01-07	$59.30	$59.30	$59.30	$59.30	$59.30	16
2020-01-06	$57.90	$59.12	$57.90	$59.12	$59.12	443
2020-01-03	$57.42	$57.79	$57.42	$57.79	$57.79	109
2020-01-02	$57.15	$57.15	$57.15	$57.15	$57.15	30
2019-12-31	$56.86	$56.86	$56.86	$56.86	$56.86	20
2019-12-30	$56.25	$56.29	$56.25	$56.29	$56.29	501
2019-12-27	$57.25	$57.25	$56.84	$56.84	$56.84	173
2019-12-26	$58.43	$58.43	$56.84	$56.99	$56.99	788
2019-12-24	$58.06	$58.17	$58.06	$58.17	$58.17	487
2019-12-23	$58.33	$58.33	$56.88	$56.88	$56.88	186
2019-12-20	$58.41	$58.41	$58.41	$58.41	$58.41	33
2019-12-19	$55.68	$55.86	$55.68	$55.86	$55.86	420
2019-12-18	$60.05	$60.05	$57.58	$57.87	$57.87	230
2019-12-17	$61.23	$61.36	$58.97	$59.16	$59.16	4,561
2019-12-16	$62.29	$62.29	$60.85	$60.85	$60.85	564
2019-12-13	$62.01	$62.01	$62.01	$62.01	$62.01	38
2019-12-12	$65.50	$65.50	$62.11	$62.11	$62.11	167
2019-12-11	$64.66	$65.46	$64.66	$65.46	$65.46	4,286
2019-12-10	$64.50	$64.50	$63.87	$63.87	$63.87	295
2019-12-09	$65.09	$65.09	$64.80	$64.80	$64.80	378
2019-12-06	$64.28	$64.28	$63.59	$63.59	$63.59	151
2019-12-05	$63.01	$64.28	$63.01	$64.28	$64.28	1,081
2019-12-04	$61.79	$61.79	$61.79	$61.79	$61.79	26
2019-12-03	$60.88	$60.88	$60.88	$60.88	$60.88	58
2019-12-02	$59.77	$59.99	$59.77	$59.99	$59.99	476
2019-11-29	$62.48	$62.48	$62.48	$62.48	$62.48	7
2019-11-27	$63.09	$63.09	$62.71	$62.71	$62.71	118
2019-11-26	$63.43	$63.43	$63.43	$63.43	$63.43	33
2019-11-25	$79.18	$79.18	$61.36	$61.36	$61.36	195
2019-11-22	$59.36	$59.36	$59.36	$59.36	$59.36	5
2019-11-21	$60.17	$60.17	$60.17	$60.17	$60.17	3
2019-11-20	$61.62	$61.62	$61.62	$61.62	$61.62	131
2019-11-19	$61.76	$61.76	$61.53	$61.53	$61.53	103
2019-11-18	$62.16	$62.16	$62.05	$62.05	$62.05	390
2019-11-15	$60.64	$60.64	$60.64	$60.64	$60.64	50
2019-11-14	$60.99	$61.71	$60.99	$61.71	$61.71	178
2019-11-13	$60.99	$60.99	$60.99	$60.99	$60.99	26
2019-11-12	$60.07	$60.07	$60.07	$60.07	$60.07	110
2019-11-11	$54.87	$59.31	$54.87	$59.16	$59.16	1,462
2019-11-08	$57.76	$57.76	$57.37	$57.37	$57.37	1,018
2019-11-07	$60.27	$60.27	$56.75	$57.27	$57.27	10,118
2019-11-06	$58.31	$60.82	$58.15	$60.82	$60.82	1,223
2019-11-05	$61.15	$61.15	$58.90	$59.06	$59.06	2,607
2019-11-04	$64.63	$64.63	$60.94	$60.96	$60.96	2,477
2019-11-01	$61.81	$65.03	$61.78	$65.03	$65.03	2,151
2019-10-31	$60.50	$62.31	$60.21	$61.25	$61.25	3,662
2019-10-30	$61.60	$62.27	$58.20	$62.21	$62.21	5,719
2019-10-29	$62.65	$64.63	$62.12	$62.12	$62.12	2,549
2019-10-28	$68.00	$68.00	$63.58	$63.73	$63.73	9,685
2019-10-25	$68.80	$69.39	$67.47	$67.47	$67.47	4,360
2019-10-24	$67.39	$68.27	$67.39	$68.27	$68.27	2,585
2019-10-23	$66.29	$66.49	$65.83	$66.49	$66.49	1,537
2019-10-22	$66.30	$66.52	$64.61	$66.00	$66.00	8,156
2019-10-21	$65.80	$65.80	$65.26	$65.26	$65.26	2,094
2019-10-18	$65.96	$66.19	$65.88	$66.02	$66.02	1,803
2019-10-17	$63.65	$66.23	$58.64	$65.09	$65.09	2,100
2019-10-16	$63.29	$64.68	$63.29	$64.68	$64.68	1,089
2019-10-15	$60.68	$61.75	$60.68	$61.75	$61.75	665
2019-10-14	$58.34	$59.55	$58.34	$59.32	$59.32	2,305
2019-10-11	$57.80	$59.50	$57.80	$58.47	$58.47	1,386
2019-10-10	$57.99	$58.38	$57.99	$58.23	$58.23	1,588
2019-10-09	$59.25	$59.25	$58.68	$58.68	$58.68	345
2019-10-08	$57.50	$59.44	$57.50	$58.71	$58.71	4,337
2019-10-07	$59.13	$59.21	$58.97	$58.97	$58.97	2,536
2019-10-04	$59.02	$59.17	$58.96	$59.08	$59.08	973
2019-10-03	$55.70	$56.77	$55.70	$56.68	$56.68	2,793
2019-10-02	$57.41	$57.41	$55.67	$56.79	$56.79	1,521
2019-10-01	$57.70	$58.19	$56.70	$57.24	$57.24	1,011
2019-09-30	$56.34	$58.63	$56.34	$58.43	$58.43	1,590
2019-09-27	$57.55	$57.55	$56.12	$56.12	$56.12	979
2019-09-26	$58.70	$58.70	$57.68	$57.97	$57.97	4,571
2019-09-25	$57.70	$58.19	$55.85	$58.19	$58.19	1,214
2019-09-24	$55.69	$57.65	$55.69	$56.02	$56.02	1,783
2019-09-23	$56.17	$56.73	$56.05	$56.35	$56.35	833
2019-09-20	$56.07	$56.07	$55.65	$56.00	$56.00	2,722
2019-09-19	$55.72	$56.60	$55.72	$56.08	$56.08	2,127
2019-09-18	$55.62	$55.89	$55.60	$55.89	$55.89	1,269
2019-09-17	$53.90	$55.64	$53.70	$55.64	$55.64	877
2019-09-16	$54.34	$55.32	$53.77	$54.91	$54.91	1,518
2019-09-13	$55.15	$55.15	$54.38	$54.38	$54.38	400
2019-09-12	$54.55	$54.89	$54.35	$54.35	$54.35	2,617
2019-09-11	$51.25	$53.02	$51.25	$53.02	$53.02	1,000
2019-09-10	$50.29	$50.29	$49.37	$50.25	$50.25	1,700
2019-09-09	$50.55	$51.50	$50.48	$50.76	$50.76	526
2019-09-06	$49.81	$50.20	$49.55	$49.80	$49.80	2,200
2019-09-05	$49.29	$49.86	$48.40	$48.40	$48.40	618
2019-09-04	$48.18	$49.50	$48.16	$49.50	$49.50	599
2019-09-03	$48.02	$48.07	$47.51	$47.51	$47.51	600
2019-08-30	$48.30	$48.43	$47.73	$47.73	$47.73	1,272
2019-08-29	$48.07	$48.07	$47.49	$47.49	$47.49	468
2019-08-28	$45.44	$47.00	$45.44	$47.00	$47.00	302
2019-08-27	$46.12	$46.12	$46.09	$46.09	$46.09	115
2019-08-26	$47.24	$47.24	$46.58	$47.03	$47.03	1,902
2019-08-23	$48.71	$49.43	$46.55	$46.55	$46.55	13,202
2019-08-22	$48.85	$49.34	$48.17	$49.34	$49.34	2,450
2019-08-21	$47.86	$48.85	$47.86	$48.85	$48.85	950
2019-08-20	$46.92	$47.99	$46.47	$47.99	$47.99	1,950
2019-08-19	$45.80	$47.65	$45.75	$47.15	$47.15	752
2019-08-16	$44.15	$45.35	$44.15	$45.35	$45.35	325
2019-08-15	$44.10	$44.30	$44.02	$44.02	$44.02	586
2019-08-14	$45.03	$45.24	$44.25	$44.58	$44.58	1,302
2019-08-13	$45.17	$46.40	$45.12	$46.40	$46.40	304
2019-08-12	$44.27	$44.27	$44.18	$44.24	$44.24	500
2019-08-09	$45.49	$45.58	$45.34	$45.34	$45.34	1,501
2019-08-08	$46.34	$46.34	$46.34	$46.34	$46.34	104
2019-08-07	$42.29	$45.18	$42.29	$45.18	$45.18	767
2019-08-06	$42.63	$43.53	$42.63	$43.53	$43.53	702
2019-08-05	$42.30	$42.30	$42.30	$42.30	$42.30	339
2019-08-02	$44.74	$44.74	$44.74	$44.74	$44.74	3
2019-08-01	$45.35	$45.35	$45.24	$45.24	$45.24	102
2019-07-31	$43.61	$44.16	$42.79	$44.16	$44.16	347
2019-07-30	$45.11	$45.11	$45.11	$45.11	$45.11	2
2019-07-29	$42.69	$42.69	$42.69	$42.69	$42.69	2
2019-07-26	$43.06	$43.61	$43.06	$43.61	$43.61	802
2019-07-25	$43.62	$43.62	$43.62	$43.62	$43.62	3
2019-07-24	$41.00	$41.00	$41.00	$41.00	$41.00	70
2019-07-23	$39.09	$39.09	$39.09	$39.09	$39.09	10
2019-07-22	$41.43	$41.43	$40.96	$40.96	$40.96	104
2019-07-19	$41.69	$41.69	$41.69	$41.69	$41.69	4
2019-07-18	$42.08	$42.48	$42.08	$42.35	$42.35	1,404
2019-07-17	$42.57	$42.57	$42.57	$42.57	$42.57	4
2019-07-16	$43.57	$43.57	$43.57	$43.57	$43.57	27
2019-07-15	$43.37	$43.37	$42.60	$42.74	$42.74	2,502
2019-07-12	$42.90	$43.84	$42.69	$43.66	$43.66	451
2019-07-11	$41.01	$41.87	$40.93	$41.87	$41.87	1,035
2019-07-10	$41.07	$42.20	$40.74	$42.20	$42.20	502
2019-07-09	$41.98	$41.98	$40.87	$40.87	$40.87	13,102
2019-07-08	$41.24	$41.81	$40.27	$41.81	$41.81	6,304
2019-07-05	$41.72	$41.72	$40.61	$40.63	$40.63	14,203
2019-07-03	$42.24	$42.24	$42.24	$42.24	$42.24	2
2019-07-02	$41.38	$41.42	$40.75	$41.42	$41.42	9,602
2019-07-01	$40.30	$40.75	$40.30	$40.75	$40.75	801
2019-06-28	$39.79	$40.71	$39.35	$40.30	$40.30	14,126
2019-06-27	$38.57	$39.21	$37.85	$39.21	$39.21	7,322
2019-06-26	$37.20	$37.36	$33.91	$36.77	$36.77	6,869
2019-06-25	$40.76	$40.76	$37.17	$37.30	$37.30	6,723
2019-06-24	$40.31	$40.36	$39.50	$39.69	$39.69	12,102
2019-06-21	$42.72	$42.72	$39.95	$39.95	$39.95	5,053
2019-06-20	$42.60	$42.60	$42.18	$42.18	$42.18	343
2019-06-19	$42.27	$42.29	$39.83	$40.97	$40.97	1,688
2019-06-18	$42.83	$42.83	$41.82	$41.82	$41.82	301
2019-06-17	$43.13	$43.22	$40.39	$41.86	$41.86	10,466
2019-06-14	$42.50	$42.91	$42.46	$42.91	$42.91	312
2019-06-13	$42.15	$42.25	$41.46	$42.05	$42.05	6,817
2019-06-12	$41.71	$41.71	$40.97	$40.97	$40.97	7,867
2019-06-11	$42.58	$42.58	$41.12	$41.12	$41.12	572
2019-06-10	$43.17	$43.40	$42.32	$42.32	$42.32	691
2019-06-07	$41.72	$42.54	$41.15	$42.54	$42.54	8,780
2019-06-06	$42.55	$42.78	$41.14	$41.14	$41.14	7,816
2019-06-05	$41.58	$41.58	$40.90	$41.44	$41.44	797
2019-06-04	$40.47	$40.91	$39.58	$40.91	$40.91	11,511
2019-06-03	$38.60	$39.55	$38.22	$39.54	$39.54	22,808
2019-05-31	$39.13	$39.63	$38.08	$38.16	$38.16	7,867
2019-05-30	$39.64	$39.76	$38.53	$39.11	$39.11	2,604
2019-05-29	$40.01	$40.06	$39.09	$39.09	$39.09	302
2019-05-28	$41.66	$41.68	$40.52	$40.52	$40.52	1,746
2019-05-24	$41.02	$41.73	$41.02	$41.73	$41.73	402
2019-05-23	$40.68	$41.50	$40.02	$40.02	$40.02	7,302
2019-05-22	$40.88	$41.44	$40.87	$41.23	$41.23	10,258
2019-05-21	$41.04	$41.79	$41.04	$41.79	$41.79	902
2019-05-20	$42.65	$42.65	$40.70	$40.70	$40.70	505
2019-05-17	$43.23	$43.42	$42.59	$42.59	$42.59	5,842
2019-05-16	$43.00	$44.19	$42.82	$43.63	$43.63	1,451
2019-05-15	$41.97	$42.95	$41.97	$42.95	$42.95	322
2019-05-14	$42.00	$42.91	$42.00	$42.91	$42.91	455
2019-05-13	$40.51	$41.03	$40.32	$41.03	$41.03	2,002
2019-05-10	$41.33	$41.45	$40.78	$41.45	$41.45	604
2019-05-09	$40.37	$41.53	$40.35	$41.53	$41.53	311
2019-05-08	$41.62	$41.62	$40.46	$40.46	$40.46	1,922
2019-05-07	$41.93	$42.05	$41.39	$41.39	$41.39	488
2019-05-06	$42.21	$42.47	$41.66	$42.47	$42.47	1,205
2019-05-03	$41.18	$43.19	$41.18	$43.07	$43.07	8,274
2019-05-02	$40.71	$42.39	$40.71	$42.39	$42.39	405
2019-05-01	$40.32	$40.57	$40.32	$40.57	$40.57	302
2019-04-30	$39.24	$40.03	$39.16	$40.03	$40.03	6,302
2019-04-29	$39.18	$39.18	$38.97	$39.14	$39.14	604
2019-04-26	$39.32	$39.32	$38.47	$38.92	$38.92	1,617
2019-04-25	$39.98	$39.98	$38.47	$39.15	$39.15	5,102
2019-04-24	$40.94	$41.01	$40.74	$41.01	$41.01	1,503
2019-04-23	$40.53	$40.76	$40.20	$40.76	$40.76	7,902
2019-04-22	$40.29	$40.29	$39.32	$39.33	$39.33	3,425
2019-04-18	$40.40	$41.12	$40.08	$41.12	$41.12	3,312
2019-04-17	$39.97	$40.32	$39.89	$40.32	$40.32	1,604
2019-04-16	$39.75	$39.75	$39.75	$39.75	$39.75	28
2019-04-15	$39.41	$39.41	$38.83	$39.31	$39.31	4,362
2019-04-12	$39.69	$39.99	$39.34	$39.34	$39.34	5,427
2019-04-11	$38.31	$39.59	$38.18	$39.59	$39.59	2,400
2019-04-10	$38.08	$38.69	$38.00	$38.69	$38.69	3,504
2019-04-09	$37.85	$38.08	$37.47	$37.47	$37.47	5,434
2019-04-08	$38.35	$38.53	$38.09	$38.53	$38.53	1,648
2019-04-05	$37.34	$38.33	$37.34	$38.33	$38.33	7,250
2019-04-04	$36.70	$37.12	$36.42	$37.12	$37.12	1,714
2019-04-03	$35.41	$35.76	$34.60	$35.13	$35.13	2,200
2019-04-02	$34.13	$34.31	$34.03	$34.25	$34.25	9,748
2019-04-01	$34.54	$34.79	$33.97	$34.79	$34.79	1,607
2019-03-29	$35.53	$35.69	$34.33	$34.33	$34.33	9,674
2019-03-28	$35.74	$35.74	$35.39	$35.39	$35.39	100
2019-03-27	$35.34	$36.61	$35.34	$36.61	$36.61	100
2019-03-26	$33.59	$34.37	$33.59	$34.37	$34.37	401
2019-03-25	$34.57	$34.57	$34.57	$34.57	$34.57	3
2019-03-22	$32.66	$32.66	$32.66	$32.66	$32.66	3
2019-03-21	$32.82	$32.82	$32.82	$32.82	$32.82	16
2019-03-20	$31.02	$31.02	$30.92	$30.92	$30.92	116
2019-03-19	$33.04	$33.04	$31.48	$31.48	$31.48	102
2019-03-18	$32.69	$33.11	$32.69	$33.11	$33.11	102
2019-03-15	$33.05	$33.05	$33.05	$33.05	$33.05	2
2019-03-14	$33.35	$33.36	$33.00	$33.36	$33.36	490
2019-03-13	$34.40	$34.40	$33.68	$33.68	$33.68	100
2019-03-12	$33.59	$34.38	$33.59	$34.38	$34.38	100
2019-03-11	$34.00	$34.56	$34.00	$34.56	$34.56	1,114
2019-03-08	$33.90	$33.90	$33.42	$33.42	$33.42	250
2019-03-07	$32.32	$33.20	$32.32	$33.20	$33.20	100
2019-03-06	$31.53	$31.53	$31.53	$31.53	$31.53	2
2019-03-05	$32.08	$32.30	$32.08	$32.30	$32.30	100
2019-03-04	$33.81	$33.81	$33.81	$33.81	$33.81	2
2019-03-01	$32.57	$32.57	$32.57	$32.57	$32.57	2
2019-02-28	$32.88	$33.23	$32.73	$32.73	$32.73	507
2019-02-27	$34.03	$34.20	$34.03	$34.20	$34.20	213
2019-02-26	$34.86	$34.86	$34.86	$34.86	$34.86	6
2019-02-25	$35.89	$35.89	$35.44	$35.44	$35.44	107
2019-02-22	$36.11	$36.11	$36.11	$36.11	$36.11	0
2019-02-21	$35.41	$35.41	$35.41	$35.41	$35.41	0
2019-02-20	$34.46	$34.46	$34.46	$34.46	$34.46	1
2019-02-19	$35.04	$35.04	$35.04	$35.04	$35.04	45
2019-02-15	$34.32	$34.32	$34.32	$34.32	$34.32	3
2019-02-14	$33.15	$33.92	$33.15	$33.92	$33.92	116
2019-02-13	$34.52	$34.52	$34.52	$34.52	$34.52	32
2019-02-12	$35.48	$35.48	$35.48	$35.48	$35.48	1
2019-02-11	$31.91	$31.91	$31.91	$31.91	$31.91	2
2019-02-08	$31.86	$31.86	$31.86	$31.86	$31.86	0
2019-02-07	$32.61	$32.61	$32.61	$32.61	$32.61	0
2019-02-06	$32.52	$32.52	$32.52	$32.52	$32.52	0
2019-02-05	$34.13	$34.13	$34.13	$34.13	$34.13	6
2019-02-04	$33.11	$33.11	$33.11	$33.11	$33.11	2
2019-02-01	$33.51	$33.51	$33.51	$33.51	$33.51	3
2019-01-31	$33.25	$33.50	$32.81	$33.37	$33.37	1,038
2019-01-30	$31.24	$31.24	$31.24	$31.24	$31.24	3
2019-01-29	$30.64	$30.64	$30.64	$30.64	$30.64	0
2019-01-28	$29.67	$29.67	$29.67	$29.67	$29.67	2
2019-01-25	$29.86	$29.86	$29.86	$29.86	$29.86	48
2019-01-24	$30.11	$30.11	$30.11	$30.11	$30.11	52
2019-01-23	$28.85	$28.85	$28.85	$28.85	$28.85	19
2019-01-22	$28.09	$28.09	$27.97	$27.97	$27.97	102
2019-01-18	$29.30	$29.30	$29.30	$29.30	$29.30	0
2019-01-17	$29.84	$29.84	$29.84	$29.84	$29.84	48
2019-01-16	$30.06	$30.06	$30.06	$30.06	$30.06	2
2019-01-15	$30.70	$30.70	$30.70	$30.70	$30.70	26
2019-01-14	$30.58	$30.58	$30.44	$30.44	$30.44	103
2019-01-11	$31.49	$31.49	$31.49	$31.49	$31.49	2
2019-01-10	$31.41	$31.41	$31.41	$31.41	$31.41	44
2019-01-09	$30.29	$32.05	$30.29	$32.05	$32.05	116
2019-01-08	$29.60	$30.13	$29.60	$30.13	$30.13	235
2019-01-07	$29.63	$29.63	$29.63	$29.63	$29.63	44
2019-01-04	$27.58	$27.58	$27.58	$27.58	$27.58	2
2019-01-03	$25.26	$25.26	$25.22	$25.22	$25.22	103
2019-01-02	$24.00	$24.00	$20.45	$20.45	$20.45	695
2018-12-31	$23.91	$23.91	$23.91	$23.91	$23.91	30
2018-12-28	$23.77	$24.28	$23.72	$24.28	$24.28	200
2018-12-27	$22.65	$23.77	$22.65	$23.77	$23.77	100
2018-12-26	$20.80	$23.84	$20.80	$23.84	$23.84	252
2018-12-24	$21.59	$21.59	$21.59	$21.59	$21.59	5
2018-12-21	$22.77	$22.77	$22.77	$22.77	$22.77	0
2018-12-20	$25.49	$25.49	$25.00	$25.00	$25.00	491
2018-12-19	$25.34	$25.34	$25.34	$25.34	$25.34	0
2018-12-18	$25.91	$26.03	$25.91	$26.03	$26.03	1,000
2018-12-17	$24.74	$24.74	$24.74	$24.74	$24.74	3
2018-12-14	$25.54	$25.60	$25.10	$25.10	$25.10	2,924
2018-12-13	$26.70	$26.70	$25.96	$25.96	$25.96	100
2018-12-12	$26.59	$26.69	$26.59	$26.69	$26.69	100
2018-12-11	$25.89	$25.89	$25.89	$25.89	$25.89	0
2018-12-10	$26.33	$26.33	$26.19	$26.19	$26.19	212
2018-12-07	$27.88	$27.88	$27.88	$27.88	$27.88	20
2018-12-06	$27.88	$27.88	$27.88	$27.88	$27.88	20
2018-12-04	$27.88	$27.88	$27.88	$27.88	$27.88	101
2018-12-03	$27.93	$27.93	$27.93	$27.93	$27.93	140
2018-11-30	$28.91	$29.14	$28.91	$29.05	$29.05	301
2018-11-29	$26.64	$26.64	$26.64	$26.64	$26.64	10
2018-11-28	$26.64	$26.64	$26.64	$26.64	$26.64	105
2018-11-27	$28.94	$29.08	$28.80	$29.07	$29.07	1,900
2018-11-26	$26.58	$26.58	$26.58	$26.58	$26.58	0
2018-11-21	$26.58	$26.58	$26.58	$26.58	$26.58	0
2018-11-20	$26.58	$26.58	$26.58	$26.58	$26.58	0
2018-11-19	$26.58	$26.58	$26.58	$26.58	$26.58	100
2018-11-16	$25.40	$25.40	$25.40	$25.40	$25.40	68
2018-11-15	$25.40	$25.40	$25.40	$25.40	$25.40	18
2018-11-14	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-11-13	$25.40	$25.40	$25.40	$25.40	$25.40	1
2018-11-12	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-11-09	$25.40	$25.40	$25.40	$25.40	$25.40	2
2018-11-08	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-11-07	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-11-06	$25.40	$25.40	$25.40	$25.40	$25.40	90
2018-11-05	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-11-02	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-11-01	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-10-31	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-10-30	$25.40	$25.40	$25.40	$25.40	$25.40	0
2018-10-29	$25.40	$25.40	$25.40	$25.40	$25.40	20
2018-10-26	$25.37	$25.40	$25.37	$25.40	$25.40	227
2018-10-25	$24.19	$24.19	$24.19	$24.19	$24.19	0
2018-10-24	$24.19	$24.19	$24.19	$24.19	$24.19	100
2018-10-23	$24.27	$24.27	$24.10	$24.19	$24.19	301
2018-10-22	$28.20	$28.20	$28.20	$28.20	$28.20	15
2018-10-19	$28.20	$28.20	$28.20	$28.20	$28.20	16
2018-10-18	$27.60	$28.20	$27.60	$28.20	$28.20	1,800
2018-10-17	$27.62	$28.21	$27.62	$28.21	$28.21	745
2018-10-16	$27.95	$29.84	$27.95	$29.84	$29.84	1,303
2018-10-15	$30.71	$30.71	$30.71	$30.71	$30.71	10
2018-10-12	$30.71	$30.71	$30.71	$30.71	$30.71	0
2018-10-11	$30.71	$30.71	$30.71	$30.71	$30.71	2
2018-10-10	$30.71	$30.71	$30.71	$30.71	$30.71	500
2018-10-09	$31.62	$31.62	$31.62	$31.62	$31.62	302
2018-10-08	$30.06	$32.06	$30.06	$32.06	$32.06	850
2018-10-05	$30.53	$30.53	$30.53	$30.53	$30.53	131
2018-10-04	$32.16	$32.16	$32.16	$32.16	$32.16	102
2018-10-03	$34.50	$34.50	$34.50	$34.50	$34.50	121
2018-10-02	$35.02	$35.02	$35.02	$35.02	$35.02	0
2018-10-01	$35.01	$35.02	$35.01	$35.02	$35.02	12,127
2018-09-28	$41.65	$41.65	$41.65	$41.65	$41.65	10
2018-09-27	$41.65	$41.65	$41.65	$41.65	$41.65	0
2018-09-26	$41.65	$41.65	$41.65	$41.65	$41.65	0
2018-09-25	$41.65	$41.65	$41.65	$41.65	$41.65	1
2018-09-24	$41.65	$41.65	$41.65	$41.65	$41.65	1
2018-09-21	$41.65	$41.65	$41.65	$41.65	$41.65	0
2018-09-20	$41.65	$41.65	$41.65	$41.65	$41.65	3
2018-09-19	$41.65	$41.65	$41.65	$41.65	$41.65	0
2018-09-18	$41.65	$41.65	$41.65	$41.65	$41.65	100
2018-09-17	$41.40	$41.40	$41.40	$41.40	$41.40	3
2018-09-14	$41.40	$41.40	$41.40	$41.40	$41.40	3
2018-09-13	$41.40	$41.40	$41.40	$41.40	$41.40	5
2018-09-12	$41.40	$41.40	$41.40	$41.40	$41.40	3
2018-09-11	$41.31	$41.40	$41.31	$41.40	$41.40	202
2018-09-10	$43.74	$43.74	$43.74	$43.74	$43.74	31
2018-09-07	$43.74	$43.74	$43.74	$43.74	$43.74	2
2018-09-06	$43.74	$43.74	$43.74	$43.74	$43.74	3
2018-09-05	$43.74	$43.74	$43.74	$43.74	$43.74	2
2018-09-04	$43.74	$43.74	$43.74	$43.74	$43.74	102
2018-08-31	$43.74	$43.74	$43.74	$43.74	$43.74	3
2018-08-30	$43.74	$43.74	$43.74	$43.74	$43.74	3
2018-08-29	$43.74	$43.74	$43.74	$43.74	$43.74	3
2018-08-28	$43.74	$43.74	$43.74	$43.74	$43.74	4
2018-08-27	$43.74	$43.74	$43.74	$43.74	$43.74	3
2018-08-24	$43.74	$43.74	$43.74	$43.74	$43.74	0
2018-08-23	$43.74	$43.74	$43.74	$43.74	$43.74	100
2018-08-22	$45.01	$45.01	$45.01	$45.01	$45.01	0
2018-08-21	$44.94	$45.01	$44.90	$45.01	$45.01	900
2018-08-20	$41.73	$41.73	$41.73	$41.73	$41.73	1
2018-08-17	$41.73	$41.73	$41.73	$41.73	$41.73	600
2018-08-16	$42.16	$42.16	$41.70	$41.70	$41.70	1,601
2018-08-15	$40.95	$40.95	$40.95	$40.95	$40.95	0
2018-08-14	$40.95	$40.95	$40.95	$40.95	$40.95	0
2018-08-13	$40.95	$40.95	$40.95	$40.95	$40.95	100
2018-08-10	$41.74	$41.74	$41.74	$41.74	$41.74	0
2018-08-09	$41.74	$41.74	$41.74	$41.74	$41.74	5
2018-08-08	$41.74	$41.74	$41.74	$41.74	$41.74	0
2018-08-07	$41.74	$41.74	$41.74	$41.74	$41.74	0
2018-08-06	$41.73	$41.74	$41.73	$41.74	$41.74	251
2018-08-03	$41.45	$41.45	$41.45	$41.45	$41.45	181
2018-08-02	$41.45	$41.45	$41.45	$41.45	$41.45	100
2018-08-01	$41.78	$41.88	$41.77	$41.77	$41.77	6,000
2018-07-31	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-30	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-27	$48.00	$48.00	$48.00	$48.00	$48.00	3
2018-07-26	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-25	$48.00	$48.00	$48.00	$48.00	$48.00	2
2018-07-24	$48.00	$48.00	$48.00	$48.00	$48.00	50
2018-07-23	$48.00	$48.00	$48.00	$48.00	$48.00	1
2018-07-20	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-19	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-18	$48.00	$48.00	$48.00	$48.00	$48.00	5
2018-07-17	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-16	$48.00	$48.00	$48.00	$48.00	$48.00	3
2018-07-13	$48.00	$48.00	$48.00	$48.00	$48.00	0
2018-07-12	$48.00	$48.00	$48.00	$48.00	$48.00	300
2018-07-11	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-07-10	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-07-09	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-07-06	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-07-05	$44.50	$44.50	$44.50	$44.50	$44.50	3
2018-07-03	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-07-02	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-06-29	$44.50	$44.50	$44.50	$44.50	$44.50	0
2018-06-28	$43.25	$44.50	$43.25	$44.50	$44.50	1,009
2018-06-27	$47.95	$47.95	$47.95	$47.95	$47.95	0
2018-06-26	$47.95	$47.95	$47.95	$47.95	$47.95	68
2018-06-25	$47.95	$47.95	$47.95	$47.95	$47.95	0
2018-06-22	$47.95	$47.95	$47.95	$47.95	$47.95	0
2018-06-21	$47.95	$47.95	$47.95	$47.95	$47.95	3
2018-06-20	$47.95	$47.95	$47.95	$47.95	$47.95	0
2018-06-19	$47.95	$47.95	$47.95	$47.95	$47.95	80
2018-06-18	$47.95	$47.95	$47.95	$47.95	$47.95	9,000
2018-06-15	$52.00	$52.00	$52.00	$52.00	$52.00	3
2018-06-14	$52.00	$52.00	$52.00	$52.00	$52.00	0
2018-06-13	$52.00	$52.00	$52.00	$52.00	$52.00	200
2018-06-12	$49.53	$49.53	$49.53	$49.53	$49.53	3
2018-06-11	$49.53	$49.53	$49.53	$49.53	$49.53	1
2018-06-08	$49.53	$49.53	$49.53	$49.53	$49.53	2
2018-06-07	$49.53	$49.53	$49.53	$49.53	$49.53	2
2018-06-06	$49.53	$49.53	$49.53	$49.53	$49.53	70
2018-06-05	$49.53	$49.53	$49.53	$49.53	$49.53	2
2018-06-04	$49.53	$49.53	$49.53	$49.53	$49.53	0
2018-06-01	$49.53	$49.53	$49.53	$49.53	$49.53	67
2018-05-31	$49.53	$49.53	$49.53	$49.53	$49.53	70
2018-05-30	$49.53	$49.53	$49.53	$49.53	$49.53	18
2018-05-29	$49.53	$49.53	$49.53	$49.53	$49.53	0
2018-05-25	$48.81	$49.53	$48.81	$49.53	$49.53	485
2018-05-24	$48.82	$48.82	$48.82	$48.82	$48.82	0
2018-05-23	$48.82	$48.82	$48.82	$48.82	$48.82	0
2018-05-22	$48.82	$48.82	$48.82	$48.82	$48.82	1
2018-05-21	$48.82	$48.82	$48.82	$48.82	$48.82	182
2018-05-18	$48.82	$48.82	$48.82	$48.82	$48.82	2
2018-05-17	$48.82	$48.82	$48.82	$48.82	$48.82	2
2018-05-16	$48.82	$48.82	$48.82	$48.82	$48.82	2
2018-05-15	$48.82	$48.82	$48.82	$48.82	$48.82	3
2018-05-14	$48.71	$49.27	$48.71	$48.82	$48.82	952
2018-05-11	$50.38	$50.38	$50.38	$50.38	$50.38	0
2018-05-10	$50.38	$50.38	$50.38	$50.38	$50.38	0
2018-05-09	$50.38	$50.38	$50.38	$50.38	$50.38	2
2018-05-08	$50.38	$50.38	$50.38	$50.38	$50.38	2
2018-05-07	$50.38	$50.38	$50.38	$50.38	$50.38	12
2018-05-04	$50.38	$50.38	$50.38	$50.38	$50.38	151
2018-05-03	$49.02	$49.02	$49.02	$49.02	$49.02	2
2018-05-02	$49.02	$49.02	$49.02	$49.02	$49.02	100
2018-05-01	$48.80	$48.80	$48.80	$48.80	$48.80	8
2018-04-30	$48.80	$48.80	$48.80	$48.80	$48.80	100
2018-04-27	$50.90	$50.90	$50.90	$50.90	$50.90	117
2018-04-26	$51.21	$51.21	$51.21	$51.21	$51.21	7
2018-04-25	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-24	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-23	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-20	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-19	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-18	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-17	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-16	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-13	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-12	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-11	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-10	$51.21	$51.21	$51.21	$51.21	$51.21	91
2018-04-09	$51.21	$51.21	$51.21	$51.21	$51.21	2
2018-04-06	$51.21	$51.21	$51.21	$51.21	$51.21	42
2018-04-05	$51.21	$51.21	$51.21	$51.21	$51.21	12
2018-04-04	$51.21	$51.21	$51.21	$51.21	$51.21	200
2018-04-03	$50.29	$50.29	$50.29	$50.29	$50.29	8
2018-04-02	$50.29	$50.29	$50.29	$50.29	$50.29	68
2018-03-29	$50.29	$50.29	$50.29	$50.29	$50.29	50
2018-03-28	$50.29	$50.29	$50.29	$50.29	$50.29	4
2018-03-27	$50.29	$50.29	$50.29	$50.29	$50.29	2
2018-03-26	$50.29	$50.29	$50.29	$50.29	$50.29	2
2018-03-23	$50.29	$50.29	$50.29	$50.29	$50.29	27
2018-03-22	$50.29	$50.29	$50.29	$50.29	$50.29	17
2018-03-21	$50.29	$50.29	$50.29	$50.29	$50.29	51
2018-03-20	$50.29	$50.29	$50.29	$50.29	$50.29	97
2018-03-19	$50.29	$50.29	$50.29	$50.29	$50.29	152
2018-03-16	$50.29	$50.29	$50.29	$50.29	$50.29	9
2018-03-15	$50.29	$50.29	$50.29	$50.29	$50.29	80
2018-03-14	$50.29	$50.29	$50.29	$50.29	$50.29	40
2018-03-13	$50.29	$50.29	$50.29	$50.29	$50.29	167
2018-03-12	$50.29	$50.29	$50.29	$50.29	$50.29	57
2018-03-09	$50.29	$50.29	$50.29	$50.29	$50.29	63
2018-03-08	$50.29	$50.29	$50.29	$50.29	$50.29	80
2018-03-07	$49.52	$50.29	$49.52	$50.29	$50.29	533
2018-03-06	$47.49	$47.60	$47.49	$47.60	$47.60	645
2018-03-05	$46.26	$47.65	$46.10	$47.65	$47.65	702
2018-03-02	$44.64	$45.03	$44.64	$44.74	$44.74	743
2018-03-01	$47.82	$47.82	$47.82	$47.82	$47.82	2
2018-02-28	$47.82	$47.82	$47.82	$47.82	$47.82	500
2018-02-27	$51.96	$51.96	$51.96	$51.96	$51.96	189
2018-02-26	$51.79	$51.79	$51.79	$51.79	$51.79	236
2018-02-23	$53.46	$53.46	$53.46	$53.46	$53.46	44
2018-02-22	$53.46	$53.46	$53.46	$53.46	$53.46	119
2018-02-21	$55.42	$55.42	$55.42	$55.42	$55.42	103
2018-02-20	$54.17	$54.17	$54.17	$54.17	$54.17	112
2018-02-16	$54.17	$54.17	$54.17	$54.17	$54.17	223
2018-02-15	$52.58	$52.94	$52.58	$52.94	$52.94	488
2018-02-14	$52.54	$52.59	$52.54	$52.59	$52.59	578
2018-02-13	$50.80	$50.80	$50.80	$50.80	$50.80	52
2018-02-12	$50.41	$50.80	$50.41	$50.80	$50.80	483
2018-02-09	$48.79	$49.00	$47.00	$48.22	$48.22	4,319
2018-02-08	$50.63	$50.63	$50.10	$50.10	$50.10	230
2018-02-07	$54.32	$54.34	$54.16	$54.16	$54.16	384
2018-02-06	$52.85	$52.85	$52.85	$52.85	$52.85	478
2018-02-05	$52.96	$52.96	$51.79	$52.41	$52.41	3,294
2018-02-02	$54.31	$54.42	$54.31	$54.42	$54.42	515
2018-02-01	$58.30	$58.30	$58.30	$58.30	$58.30	569
2018-01-31	$58.37	$58.37	$58.37	$58.37	$58.37	141
2018-01-30	$57.97	$58.04	$57.03	$57.46	$57.46	1,861
2018-01-29	$63.50	$63.50	$60.00	$60.00	$60.00	860
2018-01-26	$63.45	$63.45	$63.45	$63.45	$63.45	221
2018-01-25	$65.20	$65.20	$63.51	$63.51	$63.51	5,297
2018-01-24	$67.93	$67.93	$67.93	$67.93	$67.93	239
2018-01-23	$67.87	$67.87	$67.86	$67.86	$67.86	409
2018-01-22	$66.80	$67.29	$66.80	$67.29	$67.29	881
2018-01-19	$66.28	$66.55	$66.28	$66.55	$66.55	737
2018-01-18	$67.00	$67.00	$67.00	$67.00	$67.00	1,625
2018-01-17	$67.35	$67.35	$67.35	$67.35	$67.35	107
2018-01-16	$67.73	$67.73	$66.90	$67.35	$67.35	1,322
2018-01-12	$68.20	$68.20	$67.44	$67.63	$67.63	2,956
2018-01-11	$68.24	$68.35	$68.21	$68.21	$68.21	469
2018-01-10	$66.08	$66.36	$65.20	$65.35	$65.35	930
2018-01-09	$67.23	$67.77	$66.90	$67.70	$67.70	2,821
2018-01-08	$67.52	$68.00	$54.08	$67.23	$67.23	3,378
2018-01-05	$65.93	$65.93	$65.58	$65.58	$65.58	1,629
2018-01-04	$64.36	$64.69	$64.36	$64.69	$64.69	570
2018-01-03	$63.00	$64.39	$63.00	$64.39	$64.39	1,445
2018-01-02	$60.20	$60.20	$60.20	$60.20	$60.20	46
2017-12-29	$60.45	$60.45	$60.06	$60.20	$60.20	978
2017-12-28	$62.00	$62.00	$60.40	$60.40	$60.40	913
2017-12-27	$59.44	$59.44	$59.44	$59.44	$59.44	82
2017-12-26	$58.61	$59.44	$58.61	$59.44	$59.44	1,911
2017-12-22	$58.33	$58.33	$58.33	$58.33	$58.33	93
2017-12-21	$58.33	$58.33	$58.33	$58.33	$58.33	80
2017-12-20	$59.00	$59.00	$57.99	$58.33	$58.33	2,512
2017-12-19	$59.34	$59.34	$59.30	$59.30	$59.30	517
2017-12-18	$70.00	$70.00	$59.01	$59.34	$59.34	1,206
2017-12-15	$55.57	$55.57	$55.57	$55.57	$55.57	488
2017-12-14	$56.47	$57.02	$56.47	$57.02	$57.02	524
2017-12-13	$56.55	$56.55	$56.55	$56.55	$56.55	195
2017-12-12	$56.06	$57.04	$56.06	$56.55	$56.55	413
2017-12-11	$56.68	$56.79	$56.43	$56.43	$56.43	340
2017-12-08	$57.59	$57.64	$57.59	$57.64	$57.64	210
2017-12-07	$56.43	$56.43	$56.43	$56.43	$56.43	125
2017-12-06	$55.63	$55.63	$55.63	$55.63	$55.63	106
2017-12-05	$56.82	$57.52	$56.82	$57.50	$57.50	2,460
2017-12-04	$60.57	$60.79	$60.57	$60.70	$60.70	2,153
2017-12-01	$61.62	$61.62	$59.00	$59.47	$59.47	1,174
2017-11-30	$60.63	$60.63	$60.41	$60.52	$60.52	952
2017-11-29	$56.90	$56.90	$56.90	$56.90	$56.90	334
2017-11-28	$58.40	$58.40	$58.20	$58.20	$58.20	600
2017-11-27	$54.56	$54.56	$54.56	$54.56	$54.56	4
2017-11-24	$54.56	$54.56	$54.56	$54.56	$54.56	119
2017-11-22	$54.56	$54.56	$54.56	$54.56	$54.56	89
2017-11-21	$54.56	$54.56	$54.56	$54.56	$54.56	58
2017-11-20	$54.56	$54.56	$54.56	$54.56	$54.56	627
2017-11-17	$54.15	$54.15	$54.06	$54.07	$54.07	756
2017-11-16	$53.35	$53.35	$52.87	$52.87	$52.87	1,173
2017-11-15	$50.54	$50.54	$50.54	$50.54	$50.54	120
2017-11-14	$50.54	$50.54	$50.54	$50.54	$50.54	0
2017-11-13	$50.54	$50.54	$50.54	$50.54	$50.54	9
2017-11-10	$50.54	$50.54	$50.54	$50.54	$50.54	155
2017-11-09	$50.54	$50.54	$50.54	$50.54	$50.54	0
2017-11-08	$50.67	$50.67	$50.54	$50.54	$50.54	356
2017-11-07	$49.92	$49.92	$49.73	$49.73	$49.73	346
2017-11-06	$48.94	$50.22	$48.36	$50.05	$50.05	5,315
2017-11-03	$48.46	$48.46	$48.46	$48.46	$48.46	110
2017-11-02	$51.40	$51.40	$48.49	$48.49	$48.49	625
2017-11-01	$51.47	$51.69	$51.47	$51.69	$51.69	697
2017-10-31	$49.50	$50.52	$49.50	$50.52	$50.52	253
2017-10-30	$49.38	$49.62	$49.18	$49.18	$49.18	885
2017-10-27	$44.96	$44.96	$44.96	$44.96	$44.96	1
2017-10-26	$44.96	$44.96	$44.96	$44.96	$44.96	0
2017-10-25	$44.96	$44.96	$44.96	$44.96	$44.96	53
2017-10-24	$44.96	$44.96	$44.96	$44.96	$44.96	0
2017-10-23	$44.96	$44.96	$44.96	$44.96	$44.96	0
2017-10-20	$44.96	$44.96	$44.96	$44.96	$44.96	10
2017-10-19	$44.96	$44.96	$44.96	$44.96	$44.96	207
2017-10-18	$43.88	$43.88	$43.88	$43.88	$43.88	60
2017-10-17	$43.88	$43.88	$43.88	$43.88	$43.88	0
2017-10-16	$43.88	$43.88	$43.88	$43.88	$43.88	125
2017-10-13	$43.56	$43.56	$43.56	$43.56	$43.56	2
2017-10-12	$43.55	$43.55	$43.55	$43.55	$43.55	2
2017-10-11	$43.56	$43.56	$43.56	$43.56	$43.56	0
2017-10-10	$43.56	$43.56	$43.56	$43.56	$43.56	20
2017-10-09	$43.33	$43.65	$43.33	$43.55	$43.55	502
2017-10-06	$40.80	$40.80	$40.80	$40.80	$40.80	0
2017-10-05	$40.80	$40.80	$40.80	$40.80	$40.80	4
2017-10-04	$40.80	$40.80	$40.80	$40.80	$40.80	3
2017-10-03	$40.80	$40.80	$40.80	$40.80	$40.80	0
2017-10-02	$40.80	$40.80	$40.80	$40.80	$40.80	268
2017-09-29	$36.37	$36.37	$36.37	$36.37	$36.37	198
2017-09-28	$36.37	$36.37	$36.37	$36.37	$36.37	0
2017-09-27	$36.37	$36.37	$36.37	$36.37	$36.37	0
2017-09-26	$36.37	$36.37	$36.37	$36.37	$36.37	126
2017-09-25	$36.37	$36.37	$36.37	$36.37	$36.37	0
2017-09-22	$36.37	$36.37	$36.37	$36.37	$36.37	0
2017-09-21	$36.37	$36.37	$36.37	$36.37	$36.37	0
2017-09-20	$36.37	$36.37	$36.37	$36.37	$36.37	100
2017-09-19	$37.00	$37.00	$37.00	$37.00	$37.00	290
2017-09-18	$35.77	$35.77	$35.77	$35.77	$35.77	81
2017-09-15	$35.77	$35.77	$35.77	$35.77	$35.77	0
2017-09-14	$35.77	$35.77	$35.77	$35.77	$35.77	10
2017-09-13	$35.77	$35.77	$35.77	$35.77	$35.77	0
2017-09-12	$35.77	$35.77	$35.77	$35.77	$35.77	0
2017-09-11	$35.77	$35.77	$35.77	$35.77	$35.77	159
2017-09-08	$35.00	$35.00	$35.00	$35.00	$35.00	194
2017-09-07	$35.37	$35.37	$35.37	$35.37	$35.37	0
2017-09-06	$35.37	$35.37	$35.37	$35.37	$35.37	49
2017-09-05	$35.37	$35.37	$35.37	$35.37	$35.37	0
2017-09-01	$35.37	$35.37	$35.37	$35.37	$35.37	100
2017-08-31	$34.00	$34.90	$34.00	$34.90	$34.90	749
2017-08-30	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-29	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-28	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-25	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-24	$37.92	$37.92	$37.92	$37.92	$37.92	70
2017-08-23	$37.92	$37.92	$37.92	$37.92	$37.92	55
2017-08-22	$37.92	$37.92	$37.92	$37.92	$37.92	85
2017-08-21	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-18	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-17	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-16	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-15	$37.92	$37.92	$37.92	$37.92	$37.92	24
2017-08-14	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-11	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-10	$37.92	$37.92	$37.92	$37.92	$37.92	50
2017-08-09	$37.92	$37.92	$37.92	$37.92	$37.92	1
2017-08-08	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-07	$37.92	$37.92	$37.92	$37.92	$37.92	0
2017-08-04	$37.52	$37.92	$37.52	$37.92	$37.92	500
2017-08-03	$36.57	$36.59	$36.54	$36.54	$36.54	1,518
2017-08-02	$36.83	$36.83	$36.83	$36.83	$36.83	18
2017-08-01	$36.01	$36.83	$36.01	$36.83	$36.83	420
2017-07-31	$36.63	$36.63	$36.63	$36.63	$36.63	1
2017-07-28	$36.63	$36.63	$36.63	$36.63	$36.63	0
2017-07-27	$36.63	$36.63	$36.63	$36.63	$36.63	0
2017-07-26	$36.65	$36.65	$36.63	$36.63	$36.63	5,000
2017-07-25	$36.15	$36.15	$36.15	$36.15	$36.15	101
2017-07-24	$37.04	$37.04	$37.04	$37.04	$37.04	130
2017-07-21	$37.04	$37.04	$37.04	$37.04	$37.04	1
2017-07-20	$37.04	$37.04	$37.04	$37.04	$37.04	50
2017-07-19	$37.04	$37.04	$37.04	$37.04	$37.04	0
2017-07-18	$37.04	$37.04	$37.04	$37.04	$37.04	0
2017-07-17	$37.04	$37.04	$37.04	$37.04	$37.04	0
2017-07-14	$37.19	$37.19	$36.92	$37.04	$37.04	501
2017-07-13	$37.14	$37.14	$37.14	$37.14	$37.14	18
2017-07-12	$37.14	$37.14	$37.14	$37.14	$37.14	0
2017-07-11	$37.14	$37.14	$37.14	$37.14	$37.14	100
2017-07-10	$37.71	$37.71	$37.45	$37.61	$37.61	1,600
2017-07-07	$35.20	$35.20	$35.20	$35.20	$35.20	0
2017-07-06	$35.25	$35.33	$35.20	$35.20	$35.20	700
2017-07-05	$34.99	$35.00	$34.99	$35.00	$35.00	200
2017-07-03	$34.64	$34.64	$34.64	$34.64	$34.64	0
2017-06-30	$34.64	$34.64	$34.64	$34.64	$34.64	0
2017-06-29	$34.64	$34.64	$34.64	$34.64	$34.64	0
2017-06-28	$34.64	$34.64	$34.64	$34.64	$34.64	0
2017-06-27	$34.64	$34.64	$34.64	$34.64	$34.64	0
2017-06-26	$34.60	$34.64	$34.55	$34.64	$34.64	9,000
2017-06-23	$34.52	$34.52	$34.26	$34.27	$34.27	9,000
2017-06-22	$34.33	$34.33	$34.33	$34.33	$34.33	0
2017-06-21	$34.33	$34.33	$34.33	$34.33	$34.33	0
2017-06-20	$34.33	$34.33	$34.33	$34.33	$34.33	0
2017-06-19	$34.28	$34.33	$34.28	$34.33	$34.33	1,050
2017-06-16	$33.82	$33.82	$33.82	$33.82	$33.82	110
2017-06-15	$32.79	$32.79	$32.79	$32.79	$32.79	0
2017-06-14	$32.79	$32.79	$32.79	$32.79	$32.79	0
2017-06-13	$32.79	$32.79	$32.79	$32.79	$32.79	0
2017-06-12	$32.79	$32.79	$32.79	$32.79	$32.79	0
2017-06-09	$32.79	$32.79	$32.79	$32.79	$32.79	0
2017-06-08	$32.79	$32.79	$32.79	$32.79	$32.79	0
2017-06-07	$32.79	$32.79	$32.79	$32.79	$32.79	1
2017-06-06	$32.56	$32.79	$32.56	$32.79	$32.79	300
2017-06-05	$31.60	$31.60	$31.60	$31.60	$31.60	0
2017-06-02	$31.60	$31.60	$31.60	$31.60	$31.60	2
2017-06-01	$31.60	$31.60	$31.60	$31.60	$31.60	0
2017-05-31	$31.60	$31.60	$31.60	$31.60	$31.60	100
2017-05-30	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-05-26	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-05-25	$32.59	$32.59	$32.59	$32.59	$32.59	2
2017-05-24	$32.59	$32.59	$32.59	$32.59	$32.59	500
2017-05-23	$33.51	$33.51	$33.32	$33.32	$33.32	1,700
2017-05-22	$33.14	$33.14	$33.14	$33.14	$33.14	145
2017-05-19	$33.24	$33.24	$33.24	$33.24	$33.24	0
2017-05-18	$33.24	$33.24	$33.24	$33.24	$33.24	0
2017-05-17	$33.24	$33.24	$33.24	$33.24	$33.24	75
2017-05-16	$33.24	$33.24	$33.24	$33.24	$33.24	1,588
2017-05-15	$32.90	$32.96	$32.90	$32.96	$32.96	3,300
2017-05-12	$32.08	$32.08	$32.08	$32.08	$32.08	0
2017-05-11	$32.08	$32.08	$32.08	$32.08	$32.08	0
2017-05-10	$31.99	$32.08	$31.99	$32.08	$32.08	600
2017-05-09	$32.05	$32.61	$32.05	$32.61	$32.61	5,000
2017-05-08	$30.49	$30.57	$30.49	$30.57	$30.57	1,770
2017-05-05	$30.93	$30.97	$30.93	$30.97	$30.97	200
2017-05-04	$30.71	$30.71	$30.71	$30.71	$30.71	10
2017-05-03	$30.91	$30.91	$30.56	$30.71	$30.71	15,220
2017-05-02	$30.91	$30.91	$30.91	$30.91	$30.91	135
2017-05-01	$31.55	$31.55	$31.55	$31.55	$31.55	100
2017-04-28	$31.49	$31.54	$31.49	$31.54	$31.54	310
2017-04-27	$45.14	$45.14	$32.02	$32.52	$32.52	1,960
2017-04-26	$31.99	$32.25	$31.78	$32.24	$32.24	1,050
2017-04-25	$30.75	$30.86	$30.21	$30.86	$30.86	14,147
2017-04-24	$31.62	$31.92	$31.62	$31.72	$31.72	1,600
2017-04-21	$31.19	$31.35	$30.76	$31.35	$31.35	1,700
2017-04-20	$31.87	$31.87	$31.17	$31.17	$31.17	1,789
2017-04-19	$31.96	$32.03	$31.77	$31.87	$31.87	9,309
2017-04-18	$31.20	$31.69	$31.20	$31.35	$31.35	1,000
2017-04-17	$30.91	$31.07	$30.71	$30.87	$30.87	11,625
2017-04-13	$30.57	$30.57	$30.57	$30.57	$30.57	20
2017-04-12	$30.32	$30.88	$30.30	$30.57	$30.57	3,510
2017-04-11	$30.73	$30.97	$30.72	$30.89	$30.89	13,112
2017-04-10	$30.04	$30.04	$30.04	$30.04	$30.04	0
2017-04-07	$30.04	$30.04	$30.04	$30.04	$30.04	207
2017-04-06	$30.34	$30.34	$30.34	$30.34	$30.34	500
2017-04-05	$30.56	$30.71	$29.91	$29.91	$29.91	361
2017-04-04	$31.12	$31.12	$31.12	$31.12	$31.12	0
2017-04-03	$31.12	$31.12	$31.12	$31.12	$31.12	0
2017-03-31	$31.12	$31.12	$31.12	$31.12	$31.12	0
2017-03-30	$30.89	$31.12	$30.89	$31.12	$31.12	600
2017-03-29	$31.05	$31.05	$31.05	$31.05	$31.05	3
2017-03-28	$30.07	$31.05	$30.07	$31.05	$31.05	2,195
2017-03-27	$29.14	$30.11	$29.14	$30.11	$30.11	657
2017-03-24	$30.53	$30.60	$30.53	$30.54	$30.54	400
2017-03-23	$30.03	$30.03	$30.03	$30.03	$30.03	170
2017-03-22	$29.45	$30.00	$29.38	$29.45	$29.45	43,770
2017-03-21	$31.21	$31.21	$30.23	$30.30	$30.30	19,690
2017-03-20	$31.29	$31.31	$29.68	$31.21	$31.21	1,973
2017-03-17	$32.19	$32.19	$32.19	$32.19	$32.19	50
2017-03-16	$32.19	$32.19	$32.19	$32.19	$32.19	810
2017-03-15	$30.16	$30.16	$30.16	$30.16	$30.16	1,520
2017-03-14	$30.02	$30.02	$30.02	$30.02	$30.02	50
2017-03-13	$30.59	$30.59	$30.00	$30.02	$30.02	4,244
2017-03-10	$30.61	$30.61	$30.61	$30.61	$30.61	125
2017-03-09	$30.34	$30.35	$30.00	$30.35	$30.35	3,235
2017-03-08	$29.90	$29.95	$29.90	$29.95	$29.95	754
2017-03-07	$29.17	$29.54	$29.17	$29.51	$29.51	1,000
2017-03-06	$28.68	$28.68	$28.68	$28.68	$28.68	0
2017-03-03	$28.38	$28.68	$28.38	$28.68	$28.68	580
2017-03-02	$28.79	$28.86	$28.78	$28.78	$28.78	1,700
2017-03-01	$28.01	$29.00	$28.01	$29.00	$29.00	1,491
2017-02-28	$27.49	$27.49	$27.40	$27.40	$27.40	1,140
2017-02-27	$25.72	$25.72	$25.72	$25.72	$25.72	180
2017-02-24	$25.72	$25.72	$25.72	$25.72	$25.72	190
2017-02-23	$25.75	$25.83	$25.74	$25.83	$25.83	1,176
2017-02-22	$26.05	$26.65	$26.05	$26.50	$26.50	2,150
2017-02-21	$25.76	$25.76	$25.76	$25.76	$25.76	170
2017-02-17	$25.01	$25.31	$25.01	$25.31	$25.31	3,858
2017-02-16	$25.74	$25.74	$25.40	$25.48	$25.48	600
2017-02-15	$25.25	$25.34	$25.06	$25.34	$25.34	15,676
2017-02-14	$25.44	$25.44	$24.85	$24.93	$24.93	4,710
2017-02-13	$25.84	$25.94	$25.29	$25.38	$25.38	46,117
2017-02-10	$24.55	$25.66	$24.55	$25.49	$25.49	17,510
2017-02-09	$24.09	$24.60	$23.79	$24.48	$24.48	18,308
2017-02-08	$24.36	$24.53	$24.19	$24.36	$24.36	21,600
2017-02-07	$24.53	$24.58	$23.93	$24.16	$24.16	28,100
2017-02-06	$24.83	$24.85	$24.73	$24.85	$24.85	4,200
2017-02-03	$26.68	$26.68	$26.68	$26.68	$26.68	40
2017-02-02	$26.68	$26.68	$26.68	$26.68	$26.68	0
2017-02-01	$26.68	$26.68	$26.68	$26.68	$26.68	25
2017-01-31	$26.68	$26.68	$26.68	$26.68	$26.68	0
2017-01-30	$26.68	$26.68	$26.68	$26.68	$26.68	0
2017-01-27	$26.68	$26.68	$26.68	$26.68	$26.68	0
2017-01-26	$26.65	$26.68	$26.65	$26.68	$26.68	810
2017-01-25	$26.50	$26.60	$26.19	$26.42	$26.42	2,068
2017-01-24	$24.64	$24.64	$24.64	$24.64	$24.64	100
2017-01-23	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-20	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-19	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-18	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-17	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-13	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-12	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-11	$23.16	$23.16	$23.16	$23.16	$23.16	0
2017-01-10	$23.16	$23.19	$23.04	$23.16	$23.16	3,000
2017-01-09	$24.17	$24.17	$24.17	$24.17	$24.17	0
2017-01-06	$24.17	$24.17	$24.17	$24.17	$24.17	0
2017-01-05	$24.17	$24.17	$24.17	$24.17	$24.17	0
2017-01-04	$24.17	$24.17	$24.17	$24.17	$24.17	0
2017-01-03	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-30	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-29	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-28	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-27	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-23	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-22	$24.17	$24.17	$24.17	$24.17	$24.17	7
2016-12-21	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-20	$24.17	$24.17	$24.17	$24.17	$24.17	60
2016-12-19	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-12-16	$24.37	$24.37	$24.15	$24.17	$24.17	1,130
2016-12-15	$25.05	$25.05	$23.89	$23.89	$23.89	600
2016-12-14	$25.40	$25.40	$25.40	$25.40	$25.40	0
2016-12-13	$25.40	$25.40	$25.40	$25.40	$25.40	2,000
2016-12-12	$25.40	$25.40	$25.40	$25.40	$25.40	400
2016-12-09	$26.40	$26.40	$25.68	$25.68	$25.68	1,390
2016-12-08	$26.01	$26.61	$26.01	$26.60	$26.60	2,685
2016-12-07	$24.99	$25.15	$24.99	$25.12	$25.12	500
2016-12-06	$24.05	$24.05	$24.05	$24.05	$24.05	200
2016-12-05	$23.00	$23.07	$23.00	$23.07	$23.07	200
2016-12-02	$23.76	$23.76	$23.76	$23.76	$23.76	1,016
2016-12-01	$23.76	$23.76	$23.76	$23.76	$23.76	100
2016-11-30	$23.76	$23.76	$23.76	$23.76	$23.76	0
2016-11-29	$23.76	$23.76	$23.76	$23.76	$23.76	0
2016-11-28	$23.52	$23.76	$23.52	$23.76	$23.76	890
2016-11-25	$23.20	$23.20	$23.20	$23.20	$23.20	0
2016-11-23	$23.20	$23.20	$23.20	$23.20	$23.20	0
2016-11-22	$23.10	$23.20	$23.10	$23.20	$23.20	2,300
2016-11-21	$22.90	$22.90	$22.90	$22.90	$22.90	100
2016-11-18	$22.73	$22.78	$22.73	$22.78	$22.78	400
2016-11-17	$22.56	$22.57	$22.56	$22.57	$22.57	300
2016-11-16	$21.65	$21.65	$21.65	$21.65	$21.65	0
2016-11-15	$21.65	$21.65	$21.65	$21.65	$21.65	100
2016-11-14	$21.60	$21.60	$21.60	$21.60	$21.60	0
2016-11-11	$21.60	$21.60	$21.60	$21.60	$21.60	700
2016-11-10	$21.09	$21.18	$21.09	$21.18	$21.18	1,246
2016-11-09	$19.51	$19.51	$19.51	$19.51	$19.51	0
2016-11-08	$19.51	$19.51	$19.51	$19.51	$19.51	100
2016-11-07	$20.40	$20.40	$20.40	$20.40	$20.40	300
2016-11-04	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-11-03	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-11-02	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-11-01	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-10-31	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-10-28	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-10-27	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-10-26	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-10-25	$21.30	$21.30	$21.30	$21.30	$21.30	0
2016-10-24	$21.01	$21.30	$21.01	$21.30	$21.30	450
2016-10-21	$21.48	$21.48	$21.48	$21.48	$21.48	0
2016-10-20	$21.48	$21.48	$21.48	$21.48	$21.48	0
2016-10-19	$21.48	$21.48	$21.48	$21.48	$21.48	0
2016-10-18	$21.48	$21.48	$21.48	$21.48	$21.48	0
2016-10-17	$21.48	$21.48	$21.48	$21.48	$21.48	0
2016-10-14	$21.95	$21.95	$21.47	$21.48	$21.48	400
2016-10-13	$21.45	$21.46	$21.45	$21.46	$21.46	910
2016-10-12	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-10-11	$22.83	$22.83	$22.83	$22.83	$22.83	35
2016-10-10	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-10-07	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-10-06	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-10-05	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-10-04	$22.83	$22.83	$22.83	$22.83	$22.83	0
2016-10-03	$22.83	$22.83	$22.83	$22.83	$22.83	140
2016-09-30	$23.00	$23.00	$23.00	$23.00	$23.00	145
2016-09-29	$23.01	$23.01	$23.01	$23.01	$23.01	0
2016-09-28	$23.01	$23.01	$23.01	$23.01	$23.01	0
2016-09-27	$23.01	$23.01	$23.01	$23.01	$23.01	130
2016-09-26	$23.01	$23.01	$23.01	$23.01	$23.01	0
2016-09-23	$23.01	$23.01	$23.01	$23.01	$23.01	200
2016-09-22	$22.85	$22.85	$22.85	$22.85	$22.85	100
2016-09-21	$20.65	$20.65	$20.65	$20.65	$20.65	425
2016-09-20	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-19	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-16	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-15	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-14	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-13	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-12	$23.58	$23.58	$23.58	$23.58	$23.58	0
2016-09-09	$23.56	$23.58	$23.56	$23.58	$23.58	1,800
2016-09-08	$24.91	$24.91	$24.91	$24.91	$24.91	0
2016-09-07	$25.00	$25.00	$24.85	$24.91	$24.91	5,300
2016-09-06	$23.80	$23.80	$23.80	$23.80	$23.80	0
2016-09-02	$23.80	$23.80	$23.79	$23.80	$23.80	1,532
2016-09-01	$23.78	$23.78	$23.78	$23.78	$23.78	0
2016-08-31	$23.78	$23.78	$23.78	$23.78	$23.78	0
2016-08-30	$23.78	$23.78	$23.78	$23.78	$23.78	0
2016-08-29	$24.03	$24.03	$23.78	$23.78	$23.78	200
2016-08-26	$23.11	$23.11	$23.11	$23.11	$23.11	0
2016-08-25	$23.11	$23.11	$23.11	$23.11	$23.11	0
2016-08-24	$23.11	$23.11	$23.11	$23.11	$23.11	50
2016-08-23	$22.64	$23.11	$22.64	$23.11	$23.11	800
2016-08-22	$22.14	$22.21	$22.13	$22.13	$22.13	350
2016-08-19	$22.57	$22.57	$22.57	$22.57	$22.57	0
2016-08-18	$22.11	$22.57	$22.11	$22.57	$22.57	555
2016-08-17	$22.78	$22.78	$22.78	$22.78	$22.78	0
2016-08-16	$22.79	$22.79	$22.78	$22.78	$22.78	400
2016-08-15	$22.08	$22.76	$22.08	$22.76	$22.76	1,090
2016-08-12	$22.21	$22.21	$22.21	$22.21	$22.21	300
2016-08-11	$22.70	$22.70	$22.15	$22.70	$22.70	2,600
2016-08-10	$22.30	$22.30	$22.17	$22.17	$22.17	300
2016-08-09	$22.42	$22.42	$22.42	$22.42	$22.42	200
2016-08-08	$22.70	$22.70	$22.70	$22.70	$22.70	100
2016-08-05	$22.49	$22.80	$22.49	$22.77	$22.77	3,950
2016-08-04	$22.87	$22.87	$22.87	$22.87	$22.87	0
2016-08-03	$22.87	$22.87	$22.87	$22.87	$22.87	0
2016-08-02	$22.87	$22.87	$22.87	$22.87	$22.87	0
2016-08-01	$22.66	$22.87	$22.66	$22.87	$22.87	569
2016-07-29	$23.74	$23.81	$23.33	$23.33	$23.33	1,104
2016-07-28	$24.43	$24.43	$24.43	$24.43	$24.43	0
2016-07-27	$24.43	$24.43	$24.43	$24.43	$24.43	0
2016-07-26	$24.43	$24.43	$24.43	$24.43	$24.43	125
2016-07-25	$24.05	$24.05	$24.05	$24.05	$24.05	100
2016-07-22	$23.25	$23.25	$23.25	$23.25	$23.25	0
2016-07-21	$23.25	$23.25	$23.25	$23.25	$23.25	0
2016-07-20	$23.15	$23.33	$23.15	$23.25	$23.25	1,600
2016-07-19	$23.58	$23.67	$23.58	$23.67	$23.67	370
2016-07-18	$18.65	$23.59	$18.65	$23.59	$23.59	1,300
2016-07-15	$23.28	$23.28	$23.28	$23.28	$23.28	370
2016-07-14	$23.85	$23.85	$23.85	$23.85	$23.85	0
2016-07-13	$23.84	$23.85	$23.84	$23.85	$23.85	370
2016-07-12	$23.20	$23.20	$23.20	$23.20	$23.20	0
2016-07-11	$23.20	$23.20	$23.20	$23.20	$23.20	7
2016-07-08	$21.60	$23.21	$21.60	$23.20	$23.20	3,180
2016-07-07	$21.19	$21.19	$21.19	$21.19	$21.19	0
2016-07-06	$21.19	$21.19	$21.19	$21.19	$21.19	0
2016-07-05	$21.19	$21.19	$21.19	$21.19	$21.19	140
2016-07-01	$20.33	$21.19	$20.33	$21.19	$21.19	2,902
2016-06-30	$19.97	$19.98	$19.96	$19.98	$19.98	320
2016-06-29	$18.54	$18.54	$18.54	$18.54	$18.54	0
2016-06-28	$18.54	$18.54	$18.54	$18.54	$18.54	298
2016-06-27	$19.75	$19.75	$19.75	$19.75	$19.75	18
2016-06-24	$18.79	$19.78	$18.79	$19.75	$19.75	870
2016-06-23	$20.55	$20.55	$20.55	$20.55	$20.55	0
2016-06-22	$20.46	$20.55	$20.46	$20.55	$20.55	350
2016-06-21	$20.71	$20.71	$20.71	$20.71	$20.71	0
2016-06-20	$20.71	$20.71	$20.71	$20.71	$20.71	170
2016-06-17	$20.56	$20.56	$20.41	$20.41	$20.41	400
2016-06-16	$20.32	$20.32	$20.32	$20.32	$20.32	0
2016-06-15	$20.32	$20.32	$20.32	$20.32	$20.32	245
2016-06-14	$21.32	$21.32	$21.32	$21.32	$21.32	0
2016-06-13	$21.32	$21.32	$21.32	$21.32	$21.32	0
2016-06-10	$21.32	$21.32	$21.32	$21.32	$21.32	170
2016-06-09	$22.20	$22.20	$22.20	$22.20	$22.20	40
2016-06-08	$21.85	$22.28	$21.85	$22.20	$22.20	1,575
2016-06-07	$21.10	$22.00	$21.10	$21.92	$21.92	950
2016-06-06	$20.83	$20.86	$20.83	$20.86	$20.86	380
2016-06-03	$20.04	$20.04	$20.03	$20.03	$20.03	460
2016-06-02	$20.22	$20.22	$20.22	$20.22	$20.22	0
2016-06-01	$20.22	$20.22	$20.22	$20.22	$20.22	0
2016-05-31	$20.30	$20.30	$20.20	$20.22	$20.22	730
2016-05-27	$19.89	$19.89	$19.89	$19.89	$19.89	0
2016-05-26	$19.89	$19.89	$19.89	$19.89	$19.89	0
2016-05-25	$19.70	$20.29	$19.70	$19.89	$19.89	1,260
2016-05-24	$18.79	$19.41	$18.79	$19.41	$19.41	625
2016-05-23	$18.42	$18.42	$18.22	$18.22	$18.22	507
2016-05-20	$18.37	$18.37	$18.37	$18.37	$18.37	400
2016-05-19	$17.30	$17.60	$17.12	$17.59	$17.59	1,000
2016-05-18	$17.77	$17.77	$17.77	$17.77	$17.77	0
2016-05-17	$18.75	$18.76	$17.77	$17.77	$17.77	1,230
2016-05-16	$18.09	$18.17	$18.09	$18.17	$18.17	11,852
2016-05-13	$18.46	$18.46	$18.46	$18.46	$18.46	0
2016-05-12	$18.46	$18.46	$18.46	$18.46	$18.46	0
2016-05-11	$18.46	$18.46	$18.46	$18.46	$18.46	0
2016-05-10	$18.50	$18.58	$18.46	$18.46	$18.46	420
2016-05-09	$18.00	$18.00	$18.00	$18.00	$18.00	1,000
2016-05-06	$17.59	$17.90	$17.49	$17.90	$17.90	1,400
2016-05-05	$17.63	$17.63	$17.63	$17.63	$17.63	0
2016-05-04	$17.65	$17.65	$17.63	$17.63	$17.63	300
2016-05-03	$18.02	$18.12	$18.02	$18.12	$18.12	400
2016-05-02	$18.39	$19.00	$18.39	$18.97	$18.97	4,907
2016-04-29	$18.67	$18.67	$18.35	$18.67	$18.67	4,610
2016-04-28	$19.91	$19.91	$18.91	$18.92	$18.92	10,335
2016-04-27	$21.35	$21.35	$20.88	$20.88	$20.88	950
2016-04-26	$21.06	$21.06	$21.06	$21.06	$21.06	50
2016-04-25	$21.06	$21.06	$21.06	$21.06	$21.06	0
2016-04-22	$21.06	$21.06	$21.06	$21.06	$21.06	0
2016-04-21	$21.06	$21.06	$21.06	$21.06	$21.06	0
2016-04-20	$21.06	$21.06	$21.06	$21.06	$21.06	0
2016-04-19	$21.06	$21.06	$21.06	$21.06	$21.06	2,005
2016-04-18	$20.57	$20.84	$20.57	$20.84	$20.84	437
2016-04-15	$20.62	$20.62	$20.62	$20.62	$20.62	595
2016-04-14	$21.15	$21.15	$21.15	$21.15	$21.15	100
2016-04-13	$21.01	$21.01	$21.01	$21.01	$21.01	400
2016-04-12	$19.50	$19.90	$19.50	$19.90	$19.90	1,535
2016-04-11	$19.55	$19.96	$19.55	$19.75	$19.75	1,032
2016-04-08	$19.45	$19.45	$19.45	$19.45	$19.45	0
2016-04-07	$19.45	$19.45	$19.45	$19.45	$19.45	200
2016-04-06	$19.52	$19.65	$19.52	$19.65	$19.65	540
2016-04-05	$19.03	$19.03	$19.03	$19.03	$19.03	0
2016-04-04	$19.03	$19.03	$19.03	$19.03	$19.03	0
2016-04-01	$19.03	$19.03	$19.03	$19.03	$19.03	0
2016-03-31	$19.03	$19.03	$19.03	$19.03	$19.03	360
2016-03-30	$18.98	$19.14	$18.98	$19.13	$19.13	820
2016-03-29	$19.05	$19.05	$19.05	$19.05	$19.05	1,100
2016-03-28	$18.93	$18.93	$18.93	$18.93	$18.93	40
2016-03-24	$18.93	$18.93	$18.93	$18.93	$18.93	30
2016-03-23	$18.93	$18.93	$18.93	$18.93	$18.93	0
2016-03-22	$18.93	$18.93	$18.93	$18.93	$18.93	0
2016-03-21	$18.74	$18.93	$18.74	$18.93	$18.93	1,200
2016-03-18	$19.44	$19.44	$19.19	$19.19	$19.19	200
2016-03-17	$18.22	$18.77	$18.05	$18.77	$18.77	2,269
2016-03-16	$17.53	$17.53	$17.53	$17.53	$17.53	0
2016-03-15	$17.59	$17.75	$17.53	$17.53	$17.53	855
2016-03-14	$17.91	$18.02	$17.77	$18.02	$18.02	26,800
2016-03-11	$17.85	$18.20	$17.84	$18.20	$18.20	2,820
2016-03-10	$17.26	$17.48	$16.61	$16.61	$16.61	1,788
2016-03-09	$17.12	$17.23	$17.10	$17.23	$17.23	3,701
2016-03-08	$17.13	$17.28	$16.91	$16.92	$16.92	2,883
2016-03-07	$17.70	$17.93	$17.70	$17.76	$17.76	800
2016-03-04	$18.04	$18.04	$17.26	$17.46	$17.46	3,755
2016-03-03	$17.35	$18.26	$17.28	$18.00	$18.00	23,300
2016-03-02	$16.94	$17.08	$16.78	$17.04	$17.04	17,982
2016-03-01	$16.16	$16.81	$15.87	$16.81	$16.81	6,530
2016-02-29	$15.90	$16.27	$15.78	$15.89	$15.89	11,971
2016-02-26	$15.97	$16.20	$15.67	$15.76	$15.76	59,918
2016-02-25	$15.05	$15.64	$14.95	$15.64	$15.64	56,691
2016-02-24	$14.10	$14.81	$13.86	$14.76	$14.76	34,627
2016-02-23	$14.22	$14.64	$13.96	$14.64	$14.64	28,601
2016-02-22	$13.93	$14.45	$13.84	$14.40	$14.40	60,872
2016-02-19	$13.50	$13.94	$13.34	$13.52	$13.52	25,530
2016-02-18	$13.70	$13.70	$13.46	$13.69	$13.69	2,500
2016-02-17	$14.00	$14.16	$13.84	$13.84	$13.84	5,700
2016-02-16	$13.34	$13.74	$13.34	$13.74	$13.74	13,974
2016-02-12	$12.27	$12.96	$12.27	$12.94	$12.94	4,373
2016-02-11	$12.17	$12.36	$11.75	$11.81	$11.81	6,322
2016-02-10	$12.82	$13.18	$12.72	$13.04	$13.04	1,162
2016-02-09	$11.64	$12.62	$11.63	$12.53	$12.53	5,619
2016-02-08	$12.24	$12.37	$11.87	$12.29	$12.29	2,215
2016-02-05	$14.06	$14.08	$13.59	$13.59	$13.59	3,000
2016-02-04	$15.36	$15.36	$14.79	$14.80	$14.80	3,300
2016-02-03	$14.40	$14.40	$13.38	$13.88	$13.88	5,800
2016-02-02	$14.94	$14.94	$14.20	$14.29	$14.29	4,116
2016-02-01	$15.30	$15.57	$15.17	$15.38	$15.38	15,121
2016-01-29	$15.13	$15.71	$14.96	$15.71	$15.71	13,150
2016-01-28	$15.30	$15.82	$14.57	$14.60	$14.60	33,880
2016-01-27	$14.88	$15.31	$14.35	$14.50	$14.50	24,240
2016-01-26	$13.85	$15.46	$13.69	$15.30	$15.30	75,695
2016-01-25	$14.95	$15.06	$14.00	$14.00	$14.00	56,605
2016-01-22	$14.83	$16.17	$14.77	$15.43	$15.43	58,167
2016-01-21	$13.54	$14.87	$13.38	$14.02	$14.02	29,369
2016-01-20	$13.55	$13.55	$11.86	$13.54	$13.54	39,480
2016-01-19	$15.02	$15.66	$13.73	$14.10	$14.10	28,079
2016-01-15	$14.55	$14.95	$13.89	$14.85	$14.85	17,768
2016-01-14	$15.74	$16.00	$14.91	$15.45	$15.45	37,218
2016-01-13	$16.93	$17.69	$15.49	$15.81	$15.81	9,565
2016-01-12	$16.65	$17.33	$15.91	$16.67	$16.67	16,448
2016-01-11	$16.18	$16.53	$15.98	$16.52	$16.52	16,091
2016-01-08	$17.37	$17.57	$16.20	$16.20	$16.20	19,179
2016-01-07	$18.64	$18.64	$17.14	$17.35	$17.35	34,740
2016-01-06	$20.31	$20.31	$19.12	$19.53	$19.53	25,518
2016-01-05	$20.51	$21.18	$20.38	$20.69	$20.69	16,361
2016-01-04	$21.48	$21.48	$20.31	$20.48	$20.48	29,703
2015-12-31	$22.45	$22.76	$22.20	$22.62	$22.62	64,540
2015-12-30	$23.06	$23.19	$22.60	$22.62	$22.62	56,409
2015-12-29	$22.88	$23.28	$22.43	$22.96	$22.96	60,570
2015-12-28	$23.30	$23.30	$22.17	$22.50	$22.50	24,735
2015-12-24	$22.70	$23.26	$22.67	$23.24	$23.24	24,900
2015-12-23	$22.21	$22.76	$22.16	$22.76	$22.76	66,424
2015-12-22	$21.19	$22.16	$20.85	$22.14	$22.14	10,830
2015-12-21	$20.71	$21.81	$20.71	$21.02	$21.02	34,283
2015-12-18	$21.58	$21.58	$20.66	$20.69	$20.69	124,402
2015-12-17	$23.37	$23.37	$21.72	$21.77	$21.77	200,795
2015-12-16	$21.48	$23.18	$21.48	$23.04	$23.04	43,496
2015-12-15	$20.84	$21.76	$20.84	$21.37	$21.37	45,927
2015-12-14	$21.74	$21.74	$20.71	$20.71	$20.71	69,154
2015-12-11	$21.95	$22.16	$21.77	$21.94	$21.94	8,755
2015-12-10	$21.82	$23.09	$21.82	$22.87	$22.87	64,644
2015-12-09	$23.36	$23.36	$21.96	$22.23	$22.23	54,260
2015-12-08	$24.50	$24.57	$23.27	$23.53	$23.53	83,695
2015-12-07	$25.27	$25.34	$23.84	$24.97	$24.97	26,580
2015-12-04	$24.32	$25.64	$24.32	$25.41	$25.41	15,890
2015-12-03	$25.57	$25.57	$24.10	$24.35	$24.35	19,706
2015-12-02	$26.32	$26.32	$25.16	$25.46	$25.46	21,884
2015-12-01	$25.97	$27.07	$25.96	$27.04	$27.04	3,810
2015-11-30	$26.64	$26.64	$25.97	$25.97	$25.97	2,340
2015-11-27	$26.63	$26.64	$26.63	$26.64	$26.64	972
2015-11-25	$26.03	$26.70	$26.03	$26.61	$26.61	3,653
2015-11-24	$25.50	$25.58	$25.50	$25.58	$25.58	878
2015-11-23	$24.77	$25.95	$24.77	$25.84	$25.84	6,585
2015-11-20	$24.66	$25.30	$24.66	$25.26	$25.26	4,445
2015-11-19	$24.29	$25.00	$24.29	$24.87	$24.87	1,500
2015-11-18	$24.15	$24.58	$23.79	$24.58	$24.58	2,972
2015-11-17	$23.71	$24.64	$23.71	$24.02	$24.02	3,326
2015-11-16	$23.35	$23.35	$23.35	$23.35	$23.35	241
2015-11-13	$23.00	$23.59	$23.00	$23.06	$23.06	4,069
2015-11-12	$25.24	$25.24	$23.52	$23.53	$23.53	5,922
2015-11-11	$24.57	$25.61	$23.50	$25.20	$25.20	10,008
2015-11-10	$22.35	$24.03	$22.35	$24.03	$24.03	12,142
2015-11-09	$23.12	$23.24	$21.18	$22.36	$22.36	16,201
2015-11-06	$23.63	$23.69	$23.01	$23.52	$23.52	6,080
2015-11-05	$24.08	$24.11	$23.50	$23.67	$23.67	3,005
2015-11-04	$24.70	$25.02	$24.70	$24.94	$24.94	2,350
2015-11-03	$23.95	$24.94	$23.18	$24.68	$24.68	14,115
2015-11-02	$23.04	$24.41	$23.04	$24.41	$24.41	2,731
2015-10-30	$23.76	$24.87	$23.74	$24.60	$24.60	8,833
2015-10-29	$25.58	$25.58	$24.08	$24.34	$24.34	12,194
2015-10-28	$25.25	$26.65	$25.08	$25.23	$25.23	3,623
2015-10-27	$26.03	$26.03	$24.96	$25.21	$25.21	15,004
2015-10-26	$26.51	$27.32	$26.09	$26.85	$26.85	14,878
2015-10-23	$26.95	$27.28	$26.40	$27.09	$27.09	54,053
2015-10-22	$28.04	$28.04	$26.40	$26.86	$26.86	17,605
2015-10-21	$28.03	$28.34	$27.69	$27.94	$27.94	7,400
2015-10-20	$26.69	$28.04	$26.69	$28.01	$28.01	20,917
2015-10-19	$25.92	$26.76	$23.91	$26.76	$26.76	40,919
2015-10-16	$26.34	$26.34	$25.46	$26.15	$26.15	28,003
2015-10-15	$24.71	$26.05	$24.71	$26.05	$26.05	49,930
2015-10-14	$26.71	$26.80	$25.00	$25.16	$25.16	25,624
2015-10-13	$27.26	$28.55	$26.87	$26.92	$26.92	44,402
2015-10-12	$27.19	$27.92	$25.49	$27.79	$27.79	31,117
2015-10-09	$27.74	$27.90	$27.14	$27.55	$27.55	28,645
2015-10-08	$26.34	$27.99	$26.34	$27.99	$27.99	25,829
2015-10-07	$25.45	$27.05	$25.34	$26.09	$26.09	130,966
2015-10-06	$25.80	$27.00	$24.43	$25.38	$25.38	307,937
2015-10-05	$24.58	$26.50	$24.58	$26.50	$26.50	12,171
2015-10-02	$23.34	$24.75	$23.01	$24.75	$24.75	21,775
2015-10-01	$24.25	$24.90	$22.61	$24.35	$24.35	52,548
2015-09-30	$23.48	$24.57	$22.01	$24.25	$24.25	112,495
2015-09-29	$24.60	$24.87	$22.65	$23.54	$23.54	111,118
2015-09-28	$27.07	$27.07	$22.13	$24.60	$24.60	63,099
2015-09-25	$27.40	$27.87	$27.21	$27.33	$27.33	75,807
2015-09-24	$25.67	$27.10	$25.27	$27.10	$27.10	50,319
2015-09-23	$26.02	$27.15	$26.02	$26.38	$26.38	55,214
2015-09-22	$26.81	$27.00	$25.71	$26.30	$26.30	48,611
2015-09-21	$29.08	$31.70	$27.58	$27.88	$27.88	43,227
2015-09-18	$29.80	$29.86	$28.83	$28.99	$28.99	70,748
2015-09-17	$29.35	$31.00	$29.35	$29.80	$29.80	26,224
2015-09-16	$28.99	$29.31	$28.65	$29.31	$29.31	34,168
2015-09-15	$29.00	$29.20	$28.72	$29.07	$29.07	31,387
2015-09-14	$29.45	$29.45	$27.67	$28.83	$28.83	65,165
2015-09-11	$27.88	$29.28	$27.86	$29.24	$29.24	19,435
2015-09-10	$28.91	$28.91	$27.07	$28.07	$28.07	69,815
2015-09-09	$30.24	$30.24	$28.64	$28.68	$28.68	53,751
2015-09-08	$28.00	$29.67	$28.00	$29.66	$29.66	57,283
2015-09-04	$28.39	$28.40	$27.46	$27.58	$27.58	28,297
2015-09-03	$28.00	$28.98	$27.99	$28.67	$28.67	82,037
2015-09-02	$26.97	$27.77	$25.72	$27.77	$27.77	33,614
2015-09-01	$27.50	$27.91	$26.14	$26.48	$26.48	59,322

UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML) News Headlines

Recent UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML) News

Similar Companies to UBS ETRACS M Rst 2xLvg ISE Excly Hbs ETN (HOML) 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 M Rst 2xLvg ISE Excly Hbs ETN (HOML) Exchange: NYSE ARCA