UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL) Stock

Data as of May 2, 2025

$0.24 ($-0.01) -4.44%

UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN - Daily Information

Click for more stock information on UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN.

Daily Information	Data
Date	May 2, 2025
Open	$0.27
Previous Close	$0.24
High	$0.28
Low	$0.23
Adjusted Open	$0.27
Previous Adjusted Close	$0.24
Adjusted High	$0.28
Adjusted Low	$0.23

About UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL)

DELISTED - No Description Available

Invest in UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-24	$0.27	$0.28	$0.23	$0.24	$0.24	3,682,826
2020-03-23	$0.35	$0.35	$0.25	$0.25	$0.25	6,178,344
2020-03-20	$0.88	$1.00	$0.65	$0.65	$0.65	2,676,926
2020-03-19	$0.69	$0.82	$0.43	$0.74	$0.74	4,915,064
2020-03-18	$1.77	$1.77	$0.23	$0.77	$0.77	4,487,869
2020-03-17	$4.12	$4.25	$2.00	$2.17	$2.17	2,146,019
2020-03-16	$4.55	$5.50	$3.90	$3.90	$3.90	1,185,838
2020-03-13	$7.25	$7.25	$5.40	$6.22	$6.22	1,064,422
2020-03-12	$8.50	$8.50	$5.35	$5.84	$5.84	1,635,883
2020-03-11	$10.86	$11.11	$9.80	$9.82	$9.82	625,468
2020-03-10	$11.37	$11.79	$10.43	$11.35	$11.29	568,068
2020-03-09	$11.98	$12.00	$10.70	$10.92	$10.86	737,165
2020-03-06	$12.70	$13.14	$12.15	$12.69	$12.62	420,591
2020-03-05	$13.34	$13.44	$13.05	$13.11	$13.04	355,154
2020-03-04	$14.08	$14.13	$13.60	$13.77	$13.69	235,879
2020-03-03	$13.80	$14.44	$13.00	$13.35	$13.27	500,904
2020-03-02	$12.37	$13.80	$12.37	$13.63	$13.55	553,052
2020-02-28	$12.53	$12.72	$11.71	$12.15	$12.08	973,646
2020-02-27	$14.03	$14.08	$12.70	$12.91	$12.84	778,120
2020-02-26	$14.16	$14.71	$14.12	$14.12	$14.04	589,581
2020-02-25	$15.19	$15.24	$14.10	$14.36	$14.28	486,935
2020-02-24	$15.00	$15.27	$14.92	$15.09	$15.00	580,167
2020-02-21	$15.85	$15.85	$15.46	$15.70	$15.61	262,321
2020-02-20	$15.57	$15.85	$15.55	$15.81	$15.72	218,895
2020-02-19	$15.65	$15.72	$15.61	$15.61	$15.52	134,425
2020-02-18	$15.49	$15.63	$15.48	$15.62	$15.53	221,732
2020-02-14	$15.42	$15.50	$15.35	$15.50	$15.41	68,447
2020-02-13	$15.15	$15.47	$15.02	$15.44	$15.35	196,993
2020-02-12	$15.00	$15.32	$15.00	$15.18	$15.09	164,158
2020-02-11	$15.05	$15.14	$14.97	$14.98	$14.89	115,794
2020-02-10	$15.08	$15.35	$15.01	$15.08	$14.96	173,968
2020-02-07	$15.11	$15.20	$15.07	$15.10	$14.98	145,044
2020-02-06	$15.05	$15.30	$15.05	$15.17	$15.05	297,413
2020-02-05	$14.83	$15.08	$14.83	$15.05	$14.93	355,715
2020-02-04	$14.75	$14.90	$14.70	$14.79	$14.67	310,535
2020-02-03	$14.56	$14.84	$14.56	$14.70	$14.58	227,237
2020-01-31	$14.73	$14.81	$14.52	$14.58	$14.46	180,645
2020-01-30	$14.64	$14.75	$14.62	$14.72	$14.60	139,963
2020-01-29	$14.50	$14.74	$14.50	$14.73	$14.61	200,079
2020-01-28	$14.30	$14.56	$14.30	$14.54	$14.43	142,986
2020-01-27	$14.36	$14.36	$14.22	$14.28	$14.17	230,612
2020-01-24	$14.64	$14.66	$14.33	$14.44	$14.33	243,776
2020-01-23	$14.56	$14.69	$14.55	$14.62	$14.50	297,887
2020-01-22	$14.57	$14.69	$14.54	$14.57	$14.46	234,386
2020-01-21	$14.42	$14.55	$14.42	$14.55	$14.44	325,878
2020-01-17	$14.44	$14.46	$14.38	$14.42	$14.31	165,317
2020-01-16	$14.34	$14.44	$14.32	$14.41	$14.30	300,892
2020-01-15	$14.25	$14.40	$14.24	$14.34	$14.23	151,820
2020-01-14	$14.07	$14.23	$14.06	$14.21	$14.10	284,398
2020-01-13	$13.96	$14.15	$13.96	$14.14	$14.03	279,223
2020-01-10	$14.07	$14.07	$13.92	$14.02	$13.91	155,873
2020-01-09	$14.46	$14.54	$14.42	$14.48	$13.81	391,468
2020-01-08	$14.44	$14.48	$14.37	$14.41	$13.74	284,186
2020-01-07	$14.40	$14.45	$14.32	$14.43	$13.76	218,036
2020-01-06	$14.32	$14.40	$14.24	$14.40	$13.73	221,180
2020-01-03	$14.13	$14.37	$14.08	$14.31	$13.64	173,491
2020-01-02	$14.32	$14.35	$14.12	$14.23	$13.57	224,536
2019-12-31	$14.29	$14.40	$14.24	$14.28	$13.62	150,086
2019-12-30	$14.55	$14.55	$14.23	$14.27	$13.61	288,753
2019-12-27	$14.42	$14.53	$14.42	$14.49	$13.82	383,061
2019-12-26	$14.25	$14.47	$14.25	$14.42	$13.75	312,562
2019-12-24	$14.12	$14.26	$14.11	$14.26	$13.60	188,394
2019-12-23	$14.13	$14.25	$14.10	$14.12	$13.46	195,575
2019-12-20	$14.04	$14.25	$14.01	$14.17	$13.51	331,635
2019-12-19	$13.94	$14.18	$13.85	$14.09	$13.43	703,976
2019-12-18	$13.95	$14.05	$13.88	$13.96	$13.31	305,819
2019-12-17	$13.65	$13.99	$13.64	$13.95	$13.30	417,402
2019-12-16	$13.68	$13.76	$13.65	$13.65	$13.01	274,398
2019-12-13	$13.55	$13.65	$13.51	$13.65	$13.01	179,327
2019-12-12	$13.54	$13.63	$13.51	$13.54	$12.91	94,217
2019-12-11	$13.67	$13.70	$13.51	$13.54	$12.86	168,154
2019-12-10	$13.70	$13.74	$13.60	$13.62	$12.94	126,322
2019-12-09	$13.64	$13.75	$13.64	$13.73	$13.04	115,096
2019-12-06	$13.55	$13.68	$13.54	$13.65	$12.96	242,771
2019-12-05	$13.55	$13.55	$13.44	$13.48	$12.80	80,240
2019-12-04	$13.47	$13.58	$13.47	$13.55	$12.87	175,940
2019-12-03	$13.37	$13.49	$13.32	$13.40	$12.73	148,869
2019-12-02	$13.45	$13.59	$13.42	$13.47	$12.79	197,254
2019-11-29	$13.38	$13.45	$13.38	$13.44	$12.77	80,915
2019-11-27	$13.27	$13.42	$13.25	$13.38	$12.71	150,740
2019-11-26	$13.26	$13.34	$13.20	$13.24	$12.57	156,156
2019-11-25	$13.17	$13.32	$13.12	$13.26	$12.59	313,759
2019-11-22	$13.25	$13.25	$13.13	$13.20	$12.54	146,647
2019-11-21	$13.31	$13.34	$13.20	$13.22	$12.56	145,709
2019-11-20	$13.44	$13.44	$13.29	$13.34	$12.67	145,252
2019-11-19	$13.40	$13.46	$13.25	$13.35	$12.68	143,822
2019-11-18	$13.39	$13.47	$13.22	$13.32	$12.65	443,669
2019-11-15	$13.30	$13.40	$13.25	$13.39	$12.72	100,149
2019-11-14	$13.36	$13.42	$13.25	$13.27	$12.60	115,829
2019-11-13	$13.42	$13.46	$13.34	$13.36	$12.69	165,541
2019-11-12	$13.40	$13.48	$13.37	$13.42	$12.75	128,316
2019-11-11	$13.45	$13.47	$13.31	$13.36	$12.69	112,555
2019-11-08	$13.54	$13.58	$13.32	$13.48	$12.80	128,257
2019-11-07	$13.52	$13.55	$13.44	$13.55	$12.74	192,780
2019-11-06	$13.39	$13.50	$13.39	$13.50	$12.70	79,093
2019-11-05	$13.54	$13.58	$13.30	$13.31	$12.52	95,285
2019-11-04	$13.52	$13.60	$13.49	$13.59	$12.78	272,228
2019-11-01	$13.53	$13.64	$13.51	$13.51	$12.71	202,676
2019-10-31	$13.49	$13.59	$13.43	$13.45	$12.65	72,140
2019-10-30	$13.50	$13.51	$13.41	$13.46	$12.66	37,368
2019-10-29	$13.49	$13.52	$13.43	$13.47	$12.67	62,797
2019-10-28	$13.42	$13.64	$13.41	$13.46	$12.66	89,764
2019-10-25	$13.51	$13.65	$13.29	$13.45	$12.65	338,334
2019-10-24	$13.50	$13.58	$13.22	$13.40	$12.60	320,421
2019-10-23	$13.49	$13.55	$13.37	$13.48	$12.68	255,941
2019-10-22	$13.34	$13.65	$13.33	$13.53	$12.72	288,071
2019-10-21	$13.25	$13.39	$13.19	$13.25	$12.46	215,396
2019-10-18	$13.10	$13.19	$13.06	$13.13	$12.35	182,693
2019-10-17	$12.98	$13.10	$12.92	$13.07	$12.29	93,002
2019-10-16	$12.99	$13.08	$12.80	$12.99	$12.22	351,087
2019-10-15	$12.86	$13.21	$12.86	$12.99	$12.22	277,326
2019-10-14	$13.10	$13.17	$12.82	$12.88	$12.11	285,933
2019-10-11	$13.30	$13.40	$13.06	$13.06	$12.28	329,829
2019-10-10	$13.40	$13.49	$13.21	$13.25	$12.46	284,393
2019-10-09	$13.79	$13.80	$13.56	$13.70	$12.47	352,245
2019-10-08	$13.78	$13.80	$13.46	$13.65	$12.43	489,082
2019-10-07	$13.75	$13.86	$13.69	$13.85	$12.61	136,576
2019-10-04	$13.60	$13.71	$13.56	$13.69	$12.46	84,702
2019-10-03	$13.44	$13.57	$13.20	$13.54	$12.33	244,016
2019-10-02	$13.74	$13.74	$13.17	$13.44	$12.23	479,067
2019-10-01	$13.80	$13.86	$13.60	$13.71	$12.48	132,792
2019-09-30	$13.81	$13.87	$13.74	$13.80	$12.56	57,633
2019-09-27	$13.82	$13.90	$13.70	$13.80	$12.56	58,797
2019-09-26	$13.80	$13.83	$13.44	$13.80	$12.56	252,270
2019-09-25	$13.68	$13.92	$13.62	$13.72	$12.49	246,811
2019-09-24	$13.95	$14.08	$13.50	$13.50	$12.29	449,743
2019-09-23	$13.83	$13.95	$13.77	$13.95	$12.70	206,688
2019-09-20	$13.80	$13.87	$13.75	$13.75	$12.52	101,718
2019-09-19	$13.50	$13.80	$13.50	$13.80	$12.56	117,619
2019-09-18	$13.57	$13.67	$13.47	$13.47	$12.26	237,600
2019-09-17	$13.65	$13.72	$13.56	$13.59	$12.37	77,958
2019-09-16	$13.67	$13.70	$13.57	$13.59	$12.37	139,600
2019-09-13	$13.64	$13.72	$13.60	$13.65	$12.43	201,400
2019-09-12	$13.59	$13.70	$13.42	$13.59	$12.37	175,738
2019-09-11	$13.52	$13.76	$13.50	$13.66	$12.38	81,100
2019-09-10	$13.30	$13.54	$13.25	$13.54	$12.27	412,700
2019-09-09	$13.15	$13.40	$13.15	$13.17	$11.94	331,543
2019-09-06	$13.04	$13.17	$12.72	$13.12	$11.89	352,800
2019-09-05	$12.75	$13.00	$12.72	$13.00	$11.78	150,300
2019-09-04	$12.79	$12.85	$12.60	$12.60	$11.42	231,755
2019-09-03	$12.65	$12.75	$12.50	$12.69	$11.50	265,800
2019-08-30	$12.60	$12.72	$12.53	$12.64	$11.46	354,135
2019-08-29	$12.94	$12.96	$12.50	$12.50	$11.33	516,239
2019-08-28	$13.05	$13.08	$12.76	$12.93	$11.72	478,415
2019-08-27	$13.40	$13.49	$12.95	$13.00	$11.78	486,941
2019-08-26	$13.44	$13.55	$13.32	$13.40	$12.15	261,752
2019-08-23	$13.71	$13.71	$13.25	$13.34	$12.09	338,052
2019-08-22	$13.86	$13.86	$13.61	$13.69	$12.41	129,240
2019-08-21	$13.88	$13.91	$13.76	$13.90	$12.60	287,544
2019-08-20	$13.86	$13.91	$13.66	$13.86	$12.56	322,508
2019-08-19	$13.84	$13.88	$13.65	$13.88	$12.58	360,524
2019-08-16	$13.51	$13.70	$13.50	$13.67	$12.39	134,127
2019-08-15	$13.58	$13.63	$13.34	$13.44	$12.18	286,722
2019-08-14	$13.97	$13.97	$13.34	$13.60	$12.33	399,608
2019-08-13	$14.20	$14.20	$13.95	$13.98	$12.67	179,479
2019-08-12	$14.22	$14.23	$13.99	$14.05	$12.74	358,635
2019-08-09	$14.10	$14.24	$14.02	$14.20	$12.87	453,445
2019-08-08	$14.18	$14.34	$14.11	$14.21	$12.80	233,576
2019-08-07	$13.92	$14.18	$13.72	$14.18	$12.78	172,223
2019-08-06	$13.80	$14.06	$13.72	$13.95	$12.57	312,910
2019-08-05	$14.02	$14.10	$13.50	$13.72	$12.36	539,179
2019-08-02	$14.23	$14.27	$13.97	$14.20	$12.80	304,689
2019-08-01	$14.32	$14.32	$14.10	$14.23	$12.82	210,348
2019-07-31	$14.30	$14.35	$14.18	$14.30	$12.89	236,989
2019-07-30	$14.28	$14.36	$14.14	$14.24	$12.83	289,744
2019-07-29	$14.27	$14.33	$14.19	$14.23	$12.82	154,548
2019-07-26	$14.18	$14.24	$14.10	$14.24	$12.83	116,829
2019-07-25	$14.26	$14.30	$13.99	$14.09	$12.70	224,936
2019-07-24	$14.20	$14.30	$14.14	$14.26	$12.85	651,302
2019-07-23	$14.19	$14.24	$14.10	$14.13	$12.73	208,333
2019-07-22	$14.14	$14.15	$13.98	$14.15	$12.75	235,538
2019-07-19	$14.12	$14.20	$13.97	$14.08	$12.69	101,987
2019-07-18	$14.14	$14.14	$13.96	$13.99	$12.61	212,526
2019-07-17	$14.15	$14.18	$13.96	$14.18	$12.78	247,501
2019-07-16	$14.28	$14.29	$14.05	$14.12	$12.72	520,526
2019-07-15	$14.40	$14.49	$14.25	$14.28	$12.87	278,472
2019-07-12	$14.51	$14.56	$14.40	$14.40	$12.98	262,401
2019-07-11	$14.91	$14.94	$14.71	$14.74	$12.83	351,422
2019-07-10	$14.80	$14.93	$14.75	$14.85	$12.93	417,340
2019-07-09	$14.68	$14.80	$14.64	$14.77	$12.86	346,215
2019-07-08	$14.65	$14.70	$14.55	$14.61	$12.72	319,496
2019-07-05	$14.40	$14.65	$14.33	$14.65	$12.76	283,139
2019-07-03	$14.34	$14.45	$14.33	$14.45	$12.58	141,438
2019-07-02	$14.40	$14.43	$14.27	$14.32	$12.47	215,925
2019-07-01	$14.40	$14.45	$14.19	$14.35	$12.49	406,042
2019-06-28	$14.38	$14.60	$14.31	$14.32	$12.47	307,074
2019-06-27	$14.44	$14.45	$14.25	$14.36	$12.50	351,991
2019-06-26	$14.41	$14.54	$14.27	$14.45	$12.58	299,756
2019-06-25	$14.39	$14.45	$14.21	$14.42	$12.56	270,523
2019-06-24	$14.18	$14.44	$14.14	$14.33	$12.48	216,129
2019-06-21	$14.33	$14.33	$14.11	$14.11	$12.29	222,022
2019-06-20	$14.17	$14.33	$13.96	$14.33	$12.48	290,949
2019-06-19	$13.98	$14.17	$13.85	$14.13	$12.30	102,589
2019-06-18	$13.92	$14.10	$13.86	$13.98	$12.17	303,289
2019-06-17	$13.90	$14.04	$13.75	$13.88	$12.09	194,703
2019-06-14	$13.85	$13.93	$13.82	$13.87	$12.08	84,303
2019-06-13	$13.78	$13.98	$13.78	$13.81	$12.02	187,237
2019-06-12	$13.75	$13.99	$13.75	$13.75	$11.97	384,589
2019-06-11	$13.93	$14.00	$13.75	$14.00	$12.19	334,077
2019-06-10	$13.85	$13.94	$13.74	$13.92	$12.07	291,015
2019-06-07	$13.83	$13.84	$13.66	$13.74	$11.91	253,286
2019-06-06	$13.69	$13.94	$13.60	$13.64	$11.83	162,283
2019-06-05	$13.75	$13.97	$13.63	$13.70	$11.88	328,928
2019-06-04	$13.75	$13.82	$13.53	$13.62	$11.81	331,696
2019-06-03	$13.24	$13.66	$13.24	$13.65	$11.83	373,020
2019-05-31	$13.50	$13.52	$13.07	$13.25	$11.49	440,645
2019-05-30	$13.70	$13.78	$13.50	$13.50	$11.70	358,510
2019-05-29	$14.03	$14.03	$13.58	$13.60	$11.79	349,414
2019-05-28	$14.18	$14.27	$14.00	$14.03	$12.16	261,787
2019-05-24	$14.08	$14.27	$14.06	$14.10	$12.22	245,155
2019-05-23	$14.15	$14.15	$14.02	$14.08	$12.21	141,255
2019-05-22	$14.19	$14.35	$14.05	$14.10	$12.22	202,456
2019-05-21	$14.26	$14.37	$14.15	$14.19	$12.30	239,493
2019-05-20	$14.25	$14.26	$14.03	$14.23	$12.34	279,657
2019-05-17	$14.31	$14.40	$14.10	$14.17	$12.29	115,234
2019-05-16	$14.34	$14.45	$14.27	$14.33	$12.42	84,162
2019-05-15	$14.25	$14.40	$14.17	$14.30	$12.40	209,499
2019-05-14	$14.03	$14.38	$14.03	$14.26	$12.36	193,250
2019-05-13	$14.30	$14.33	$13.96	$14.02	$12.16	436,459
2019-05-10	$14.27	$14.50	$14.11	$14.28	$12.38	307,045
2019-05-09	$14.48	$14.48	$14.14	$14.43	$12.39	463,297
2019-05-08	$14.64	$14.65	$14.43	$14.49	$12.45	266,432
2019-05-07	$14.55	$14.70	$14.53	$14.54	$12.49	276,294
2019-05-06	$14.60	$14.67	$14.51	$14.53	$12.48	373,906
2019-05-03	$14.60	$14.70	$14.53	$14.67	$12.60	191,173
2019-05-02	$14.90	$14.90	$14.52	$14.53	$12.48	577,969
2019-05-01	$15.02	$15.09	$14.80	$14.91	$12.81	358,627
2019-04-30	$15.00	$15.04	$14.87	$15.02	$12.90	250,652
2019-04-29	$15.00	$15.05	$14.97	$15.03	$12.90	190,908
2019-04-26	$14.82	$15.05	$14.81	$14.81	$12.72	183,646
2019-04-25	$15.18	$15.18	$14.63	$14.81	$12.72	227,443
2019-04-24	$14.80	$15.22	$14.80	$15.10	$12.97	582,577
2019-04-23	$14.38	$14.75	$14.30	$14.70	$12.63	267,788
2019-04-22	$14.56	$14.57	$14.30	$14.32	$12.30	263,914
2019-04-18	$14.55	$14.65	$14.50	$14.50	$12.45	164,544
2019-04-17	$14.71	$14.73	$14.55	$14.56	$12.51	182,561
2019-04-16	$14.78	$14.89	$14.72	$14.75	$12.67	285,971
2019-04-15	$15.00	$15.00	$14.76	$14.78	$12.69	254,355
2019-04-12	$14.90	$14.96	$14.85	$14.95	$12.84	156,864
2019-04-11	$14.92	$14.94	$14.82	$14.90	$12.80	193,753
2019-04-10	$15.27	$15.34	$15.21	$15.34	$12.73	200,140
2019-04-09	$15.35	$15.37	$15.17	$15.20	$12.61	528,004
2019-04-08	$15.22	$15.30	$15.15	$15.30	$12.69	245,671
2019-04-05	$15.12	$15.23	$15.12	$15.22	$12.63	186,749
2019-04-04	$15.11	$15.19	$15.06	$15.14	$12.56	131,148
2019-04-03	$15.11	$15.20	$15.03	$15.10	$12.53	135,588
2019-04-02	$15.21	$15.21	$15.10	$15.12	$12.54	128,868
2019-04-01	$15.15	$15.25	$15.10	$15.12	$12.54	449,195
2019-03-29	$15.13	$15.18	$15.06	$15.12	$12.54	158,114
2019-03-28	$15.07	$15.20	$14.99	$15.13	$12.55	177,678
2019-03-27	$14.77	$15.14	$14.77	$15.02	$12.46	341,620
2019-03-26	$14.57	$14.85	$14.57	$14.76	$12.25	177,643
2019-03-25	$14.78	$14.82	$14.51	$14.60	$12.11	418,961
2019-03-22	$15.05	$15.09	$14.78	$14.78	$12.26	238,635
2019-03-21	$14.95	$15.08	$14.81	$15.05	$12.49	194,776
2019-03-20	$14.85	$14.95	$14.72	$14.95	$12.40	131,340
2019-03-19	$14.98	$14.98	$14.72	$14.72	$12.21	156,803
2019-03-18	$14.79	$14.99	$14.79	$14.91	$12.37	268,805
2019-03-15	$14.71	$14.81	$14.64	$14.74	$12.23	151,648
2019-03-14	$14.74	$14.74	$14.58	$14.67	$12.17	149,375
2019-03-13	$14.66	$14.80	$14.55	$14.59	$12.11	288,677
2019-03-12	$14.60	$14.68	$14.54	$14.68	$12.18	246,040
2019-03-11	$14.45	$14.55	$14.40	$14.55	$12.02	320,259
2019-03-08	$14.20	$14.44	$14.20	$14.32	$11.83	199,912
2019-03-07	$14.50	$14.50	$14.24	$14.27	$11.79	244,725
2019-03-06	$14.58	$14.58	$14.38	$14.43	$11.92	133,530
2019-03-05	$14.56	$14.63	$14.38	$14.50	$11.97	182,855
2019-03-04	$14.58	$14.65	$14.50	$14.56	$12.03	188,813
2019-03-01	$14.62	$14.62	$14.46	$14.58	$12.04	154,697
2019-02-28	$14.53	$14.65	$14.49	$14.65	$12.10	80,186
2019-02-27	$14.70	$14.70	$14.46	$14.48	$11.96	269,641
2019-02-26	$14.65	$14.86	$14.45	$14.47	$11.95	459,432
2019-02-25	$14.80	$14.89	$14.65	$14.67	$12.12	121,630
2019-02-22	$14.85	$14.87	$14.71	$14.75	$12.18	156,310
2019-02-21	$14.52	$14.71	$14.52	$14.71	$12.15	185,223
2019-02-20	$14.67	$14.68	$14.50	$14.60	$12.06	241,059
2019-02-19	$14.72	$14.75	$14.61	$14.67	$12.12	140,408
2019-02-15	$14.70	$14.81	$14.64	$14.74	$12.18	335,188
2019-02-14	$14.85	$14.89	$14.52	$14.63	$12.08	313,839
2019-02-13	$14.99	$15.09	$14.85	$14.86	$12.27	412,291
2019-02-12	$14.74	$15.10	$14.63	$15.07	$12.45	566,193
2019-02-11	$14.68	$14.72	$14.47	$14.70	$12.14	325,131
2019-02-08	$14.73	$14.82	$14.58	$14.65	$12.07	173,087
2019-02-07	$14.95	$14.96	$14.69	$14.73	$12.13	313,965
2019-02-06	$15.02	$15.02	$14.80	$14.96	$12.32	327,466
2019-02-05	$14.95	$15.02	$14.84	$15.01	$12.36	212,058
2019-02-04	$14.72	$14.90	$14.72	$14.90	$12.27	91,149
2019-02-01	$14.62	$14.90	$14.62	$14.71	$12.12	103,584
2019-01-31	$14.63	$14.77	$14.55	$14.63	$12.05	358,821
2019-01-30	$14.63	$14.69	$14.42	$14.55	$11.98	287,274
2019-01-29	$14.46	$14.65	$14.33	$14.59	$12.02	237,381
2019-01-28	$14.33	$14.46	$14.18	$14.35	$11.82	192,242
2019-01-25	$14.45	$14.46	$14.21	$14.39	$11.85	286,736
2019-01-24	$13.96	$14.46	$13.96	$14.32	$11.79	604,201
2019-01-23	$14.10	$14.14	$13.80	$14.05	$11.57	284,365
2019-01-22	$13.88	$14.08	$13.67	$13.88	$11.43	388,760
2019-01-18	$13.85	$13.90	$13.80	$13.88	$11.43	165,867
2019-01-17	$13.65	$13.80	$13.55	$13.77	$11.34	234,322
2019-01-16	$13.46	$13.65	$13.40	$13.64	$11.23	259,885
2019-01-15	$13.43	$13.58	$13.42	$13.51	$11.13	303,228
2019-01-14	$13.81	$13.85	$13.30	$13.40	$11.04	596,974
2019-01-11	$13.74	$13.86	$13.59	$13.80	$11.37	387,281
2019-01-10	$14.25	$14.33	$14.01	$14.17	$11.15	306,921
2019-01-09	$14.29	$14.35	$14.10	$14.25	$11.22	375,936
2019-01-08	$13.94	$14.20	$13.81	$14.00	$11.02	448,306
2019-01-07	$13.72	$14.17	$13.66	$13.90	$10.94	496,942
2019-01-04	$13.39	$13.71	$13.37	$13.64	$10.74	527,939
2019-01-03	$12.95	$13.37	$12.92	$13.24	$10.42	270,518
2019-01-02	$12.52	$12.98	$12.35	$12.92	$10.17	221,174
2018-12-31	$13.20	$13.40	$12.53	$12.71	$10.00	409,039
2018-12-28	$13.12	$13.24	$12.94	$13.10	$10.31	616,143
2018-12-27	$12.69	$12.80	$12.01	$12.80	$10.07	391,668
2018-12-26	$11.75	$12.67	$11.75	$12.61	$9.92	628,979
2018-12-24	$12.27	$12.28	$11.40	$11.70	$9.21	360,518
2018-12-21	$12.17	$12.75	$12.02	$12.27	$9.66	241,169
2018-12-20	$13.12	$13.24	$11.82	$12.16	$9.57	847,297
2018-12-19	$13.40	$13.59	$13.20	$13.20	$10.39	250,614
2018-12-18	$13.50	$13.72	$13.23	$13.33	$10.49	435,388
2018-12-17	$14.30	$14.37	$13.16	$13.32	$10.48	473,885
2018-12-14	$14.21	$14.49	$14.18	$14.27	$11.23	125,567
2018-12-13	$14.48	$14.48	$14.19	$14.27	$11.23	146,610
2018-12-12	$14.52	$14.65	$14.40	$14.40	$11.28	112,011
2018-12-11	$14.70	$14.73	$14.46	$14.57	$11.41	149,816
2018-12-10	$14.57	$14.68	$14.23	$14.45	$11.32	282,535
2018-12-07	$14.80	$14.85	$14.59	$14.69	$11.51	251,964
2018-12-06	$14.50	$14.79	$14.31	$14.78	$11.58	418,104
2018-12-04	$14.89	$14.97	$14.50	$14.57	$11.41	268,238
2018-12-03	$14.95	$14.95	$14.70	$14.89	$11.67	108,289
2018-11-30	$14.96	$14.96	$14.58	$14.73	$11.54	163,371
2018-11-29	$14.63	$14.98	$14.54	$14.92	$11.69	110,701
2018-11-28	$14.58	$14.74	$14.42	$14.62	$11.45	243,907
2018-11-27	$14.44	$14.54	$14.36	$14.54	$11.39	231,584
2018-11-26	$14.50	$14.56	$14.36	$14.48	$11.34	134,912
2018-11-23	$14.30	$14.50	$14.23	$14.48	$11.34	57,504
2018-11-21	$14.28	$14.47	$14.18	$14.34	$11.23	262,723
2018-11-20	$14.44	$14.55	$14.06	$14.19	$11.12	377,285
2018-11-19	$14.55	$14.71	$14.41	$14.54	$11.39	210,710
2018-11-16	$14.40	$14.56	$14.34	$14.54	$11.39	56,789
2018-11-15	$14.63	$14.63	$14.30	$14.39	$11.27	279,185
2018-11-14	$14.80	$14.88	$14.62	$14.63	$11.46	157,699
2018-11-13	$14.70	$14.93	$14.70	$14.74	$11.55	255,349
2018-11-12	$14.74	$15.06	$14.66	$14.66	$11.49	256,303
2018-11-09	$14.59	$14.85	$14.59	$14.77	$11.57	256,237
2018-11-08	$14.81	$14.81	$14.61	$14.63	$11.46	262,944
2018-11-07	$14.75	$14.90	$14.60	$14.81	$11.52	214,079
2018-11-06	$14.85	$14.87	$14.55	$14.74	$11.47	284,893
2018-11-05	$14.54	$14.84	$14.54	$14.81	$11.52	244,453
2018-11-02	$14.53	$14.66	$14.39	$14.58	$11.34	167,543
2018-11-01	$14.48	$14.54	$14.21	$14.50	$11.28	288,181
2018-10-31	$14.34	$14.59	$14.27	$14.41	$11.21	251,269
2018-10-30	$13.96	$14.45	$13.95	$14.45	$11.24	489,688
2018-10-29	$14.13	$14.44	$13.91	$13.94	$10.85	239,656
2018-10-26	$14.49	$14.49	$13.78	$14.01	$10.90	468,088
2018-10-25	$14.27	$14.54	$14.07	$14.54	$11.31	299,318
2018-10-24	$14.00	$14.28	$13.92	$14.17	$11.03	330,701
2018-10-23	$14.20	$14.22	$13.82	$14.00	$10.89	622,193
2018-10-22	$14.25	$14.37	$14.10	$14.23	$11.07	560,889
2018-10-19	$14.26	$14.29	$14.01	$14.14	$11.00	149,784
2018-10-18	$14.42	$14.54	$14.16	$14.20	$11.05	139,230
2018-10-17	$14.50	$14.51	$14.30	$14.40	$11.20	248,084
2018-10-16	$14.17	$14.50	$14.00	$14.50	$11.28	409,376
2018-10-15	$13.95	$14.29	$13.71	$14.05	$10.93	594,574
2018-10-12	$14.29	$14.39	$13.76	$13.95	$10.85	571,191
2018-10-11	$14.50	$14.68	$14.10	$14.10	$10.97	625,129
2018-10-10	$15.70	$15.72	$15.05	$15.05	$11.24	450,663
2018-10-09	$15.40	$15.80	$15.23	$15.70	$11.73	455,057
2018-10-08	$15.25	$15.35	$15.07	$15.35	$11.47	306,397
2018-10-05	$15.19	$15.43	$15.01	$15.10	$11.28	319,531
2018-10-04	$15.55	$15.55	$15.00	$15.18	$11.34	633,176
2018-10-03	$15.65	$15.75	$15.50	$15.56	$11.62	264,667
2018-10-02	$15.54	$15.69	$15.51	$15.59	$11.65	286,615
2018-10-01	$15.70	$15.75	$15.50	$15.54	$11.61	377,117
2018-09-28	$15.60	$15.70	$15.55	$15.68	$11.71	164,210
2018-09-27	$15.42	$15.69	$15.41	$15.57	$11.63	226,646
2018-09-26	$15.66	$15.67	$15.43	$15.45	$11.54	421,090
2018-09-25	$15.83	$15.84	$15.60	$15.63	$11.68	261,559
2018-09-24	$15.87	$15.99	$15.61	$15.83	$11.83	338,767
2018-09-21	$15.70	$15.93	$15.70	$15.85	$11.84	205,520
2018-09-20	$15.90	$15.95	$15.57	$15.73	$11.75	467,807
2018-09-19	$15.82	$16.22	$15.82	$15.88	$11.86	441,418
2018-09-18	$16.00	$16.05	$15.78	$15.86	$11.85	656,501
2018-09-17	$16.80	$16.91	$15.97	$16.04	$11.98	1,117,300
2018-09-14	$16.65	$16.87	$16.46	$16.87	$12.60	393,128
2018-09-13	$16.75	$16.75	$16.47	$16.69	$12.47	190,350
2018-09-12	$16.79	$16.79	$16.23	$16.60	$12.40	540,200
2018-09-11	$16.74	$16.86	$16.72	$16.83	$12.52	280,733
2018-09-10	$16.68	$16.78	$16.65	$16.74	$12.45	365,338
2018-09-07	$16.69	$16.72	$16.55	$16.69	$12.41	545,257
2018-09-06	$16.58	$16.72	$16.56	$16.69	$12.41	424,315
2018-09-05	$16.34	$16.58	$16.34	$16.54	$12.30	356,540
2018-09-04	$16.35	$16.50	$16.30	$16.34	$12.15	743,015
2018-08-31	$16.37	$16.38	$16.24	$16.31	$12.13	194,895
2018-08-30	$16.32	$16.39	$16.25	$16.35	$12.16	169,910
2018-08-29	$16.26	$16.35	$16.21	$16.30	$12.12	210,854
2018-08-28	$16.19	$16.27	$16.15	$16.23	$12.07	315,627
2018-08-27	$16.20	$16.28	$16.15	$16.21	$12.06	412,418
2018-08-24	$16.18	$16.18	$16.07	$16.13	$12.00	268,045
2018-08-23	$16.25	$16.30	$16.14	$16.18	$12.03	176,691
2018-08-22	$16.30	$16.35	$16.18	$16.21	$12.06	189,658
2018-08-21	$16.23	$16.38	$16.20	$16.33	$12.15	270,070
2018-08-20	$16.20	$16.29	$16.15	$16.24	$12.08	229,744
2018-08-17	$15.94	$16.16	$15.92	$16.16	$12.02	157,130
2018-08-16	$15.82	$15.95	$15.81	$15.92	$11.84	106,676
2018-08-15	$15.60	$15.84	$15.60	$15.82	$11.77	186,596
2018-08-14	$15.60	$15.73	$15.60	$15.64	$11.63	89,675
2018-08-13	$15.55	$15.65	$15.45	$15.56	$11.57	111,273
2018-08-10	$15.60	$15.66	$15.53	$15.53	$11.55	280,974
2018-08-09	$15.51	$15.66	$15.50	$15.58	$11.59	126,817
2018-08-08	$15.75	$15.75	$15.44	$15.66	$11.56	256,064
2018-08-07	$15.96	$15.96	$15.54	$15.62	$11.53	408,285
2018-08-06	$16.00	$16.06	$15.81	$15.89	$11.73	331,651
2018-08-03	$16.20	$16.25	$15.97	$16.00	$11.81	204,745
2018-08-02	$16.03	$16.29	$15.97	$16.17	$11.93	200,293
2018-08-01	$16.12	$16.12	$15.80	$16.03	$11.83	383,622
2018-07-31	$16.14	$16.32	$15.99	$16.29	$12.02	289,112
2018-07-30	$15.85	$16.22	$15.85	$16.22	$11.97	313,123
2018-07-27	$15.90	$15.97	$15.75	$15.86	$11.71	104,825
2018-07-26	$15.91	$16.06	$15.85	$15.92	$11.75	168,943
2018-07-25	$15.81	$16.00	$15.81	$16.00	$11.81	249,530
2018-07-24	$16.15	$16.15	$15.72	$15.81	$11.67	246,049
2018-07-23	$15.84	$15.98	$15.76	$15.83	$11.68	241,063
2018-07-20	$15.89	$15.98	$15.72	$15.98	$11.79	117,697
2018-07-19	$15.70	$15.96	$15.68	$15.96	$11.78	227,764
2018-07-18	$15.70	$15.78	$15.67	$15.78	$11.65	192,045
2018-07-17	$15.81	$15.88	$15.72	$15.77	$11.64	235,630
2018-07-16	$15.83	$15.83	$15.68	$15.81	$11.67	203,603
2018-07-13	$15.77	$15.99	$15.74	$15.81	$11.67	476,177
2018-07-12	$16.64	$16.65	$16.40	$16.50	$11.70	304,163
2018-07-11	$16.25	$16.64	$16.24	$16.62	$11.78	272,407
2018-07-10	$16.58	$16.62	$16.46	$16.53	$11.72	234,646
2018-07-09	$16.64	$16.69	$16.50	$16.58	$11.75	350,793
2018-07-06	$16.36	$16.65	$16.35	$16.64	$11.80	439,270
2018-07-05	$16.46	$16.55	$16.29	$16.55	$11.73	350,866
2018-07-03	$16.00	$16.41	$16.00	$16.32	$11.57	264,184
2018-07-02	$15.92	$16.03	$15.80	$16.03	$11.36	222,226
2018-06-29	$15.92	$16.03	$15.75	$15.86	$11.24	155,069
2018-06-28	$15.53	$15.98	$15.53	$15.93	$11.29	97,472
2018-06-27	$16.03	$16.03	$15.51	$15.55	$11.02	302,365
2018-06-26	$16.15	$16.15	$15.80	$15.92	$11.28	156,181
2018-06-25	$16.02	$16.08	$15.91	$16.08	$11.40	210,970
2018-06-22	$16.02	$16.16	$15.90	$15.99	$11.33	263,617
2018-06-21	$16.00	$16.08	$15.88	$16.05	$11.38	239,111
2018-06-20	$16.00	$16.06	$15.87	$16.03	$11.36	220,769
2018-06-19	$15.74	$15.97	$15.69	$15.95	$11.31	168,463
2018-06-18	$15.60	$15.85	$15.57	$15.85	$11.24	259,384
2018-06-15	$15.58	$15.66	$15.50	$15.65	$11.09	131,911
2018-06-14	$15.33	$15.65	$15.33	$15.58	$11.04	145,579
2018-06-13	$15.60	$15.60	$15.30	$15.41	$10.92	411,795
2018-06-12	$15.66	$15.66	$15.53	$15.56	$11.03	290,270
2018-06-11	$15.70	$15.70	$15.52	$15.68	$11.11	136,935
2018-06-08	$15.50	$15.66	$15.50	$15.66	$11.07	89,059
2018-06-07	$15.46	$15.57	$15.44	$15.48	$10.95	133,524
2018-06-06	$15.51	$15.52	$15.34	$15.47	$10.94	180,218
2018-06-05	$15.49	$15.57	$15.40	$15.56	$11.00	169,247
2018-06-04	$15.41	$15.54	$15.38	$15.44	$10.92	212,771
2018-06-01	$15.40	$15.49	$15.25	$15.38	$10.88	153,238
2018-05-31	$15.60	$15.65	$15.27	$15.31	$10.83	182,593
2018-05-30	$15.47	$15.73	$15.47	$15.61	$11.04	179,089
2018-05-29	$15.30	$15.54	$15.25	$15.54	$10.99	154,904
2018-05-25	$15.48	$15.48	$15.18	$15.34	$10.85	72,221
2018-05-24	$15.45	$15.47	$15.22	$15.33	$10.84	129,609
2018-05-23	$15.40	$15.49	$15.31	$15.49	$10.95	121,900
2018-05-22	$15.36	$15.49	$15.33	$15.37	$10.87	166,771
2018-05-21	$15.20	$15.38	$15.07	$15.35	$10.86	188,480
2018-05-18	$14.92	$15.20	$14.92	$15.20	$10.75	59,430
2018-05-17	$15.01	$15.10	$14.91	$15.01	$10.62	134,610
2018-05-16	$15.04	$15.12	$14.95	$15.07	$10.66	81,562
2018-05-15	$15.10	$15.14	$14.96	$15.03	$10.63	163,511
2018-05-14	$15.14	$15.20	$15.02	$15.10	$10.68	173,428
2018-05-11	$15.15	$15.17	$15.07	$15.14	$10.71	84,748
2018-05-10	$14.90	$15.14	$14.89	$15.06	$10.65	138,235
2018-05-09	$14.86	$14.94	$14.65	$14.92	$10.50	343,745
2018-05-08	$15.13	$15.26	$14.82	$14.84	$10.44	292,980
2018-05-07	$15.16	$15.27	$15.03	$15.22	$10.71	354,786
2018-05-04	$14.79	$15.12	$14.72	$15.06	$10.59	433,917
2018-05-03	$14.50	$14.77	$14.34	$14.70	$10.34	317,935
2018-05-02	$14.70	$14.70	$14.48	$14.53	$10.22	220,906
2018-05-01	$14.61	$14.67	$14.43	$14.67	$10.32	137,084
2018-04-30	$14.78	$14.84	$14.65	$14.65	$10.31	154,039
2018-04-27	$14.64	$14.82	$14.61	$14.70	$10.34	204,758
2018-04-26	$14.30	$14.68	$14.30	$14.60	$10.27	128,253
2018-04-25	$14.37	$14.40	$14.21	$14.40	$10.13	172,386
2018-04-24	$14.40	$14.49	$14.20	$14.33	$10.08	339,313
2018-04-23	$14.41	$14.41	$14.20	$14.29	$10.05	238,038
2018-04-20	$14.30	$14.40	$14.23	$14.31	$10.07	109,183
2018-04-19	$14.36	$14.52	$14.25	$14.31	$10.07	101,848
2018-04-18	$14.45	$14.57	$14.36	$14.36	$10.10	101,480
2018-04-17	$14.42	$14.43	$14.28	$14.43	$10.15	113,207
2018-04-16	$14.23	$14.39	$14.19	$14.30	$10.06	206,252
2018-04-13	$14.42	$14.49	$14.20	$14.23	$10.01	254,644
2018-04-12	$14.48	$14.62	$14.33	$14.40	$10.13	561,940
2018-04-11	$15.29	$15.30	$15.06	$15.16	$10.22	269,824
2018-04-10	$15.46	$15.46	$15.20	$15.21	$10.25	232,360
2018-04-09	$15.45	$15.48	$15.23	$15.32	$10.33	255,464
2018-04-06	$15.31	$15.44	$15.21	$15.33	$10.33	163,762
2018-04-05	$15.30	$15.37	$15.15	$15.31	$10.32	222,763
2018-04-04	$15.01	$15.34	$15.01	$15.30	$10.31	143,825
2018-04-03	$15.12	$15.28	$14.92	$15.28	$10.30	86,976
2018-04-02	$15.20	$15.21	$14.78	$14.98	$10.10	201,278
2018-03-29	$14.99	$15.36	$14.98	$15.23	$10.26	207,655
2018-03-28	$14.95	$14.98	$14.78	$14.92	$10.06	181,330
2018-03-27	$14.80	$14.98	$14.60	$14.85	$10.01	152,901
2018-03-26	$14.67	$14.79	$14.50	$14.75	$9.94	105,759
2018-03-23	$14.58	$14.82	$14.43	$14.46	$9.75	152,873
2018-03-22	$14.65	$14.96	$14.58	$14.58	$9.83	205,900
2018-03-21	$14.79	$14.88	$14.65	$14.82	$9.99	74,438
2018-03-20	$14.90	$14.90	$14.66	$14.77	$9.96	116,346
2018-03-19	$14.96	$14.96	$14.60	$14.83	$10.00	153,776
2018-03-16	$14.58	$15.02	$14.58	$15.01	$10.12	141,144
2018-03-15	$15.00	$15.00	$14.53	$14.66	$9.88	149,823
2018-03-14	$14.94	$15.08	$14.88	$14.95	$10.08	124,739
2018-03-13	$14.93	$14.99	$14.80	$14.88	$10.03	178,010
2018-03-12	$14.55	$14.92	$14.50	$14.84	$10.00	354,797
2018-03-09	$14.45	$14.54	$14.23	$14.54	$9.78	146,258
2018-03-08	$14.35	$14.46	$14.22	$14.38	$9.67	193,067
2018-03-07	$14.31	$14.40	$14.13	$14.23	$9.57	118,518
2018-03-06	$14.18	$14.35	$13.95	$14.31	$9.62	264,417
2018-03-05	$13.80	$14.31	$13.80	$14.07	$9.46	182,383
2018-03-02	$13.49	$13.83	$13.29	$13.81	$9.29	178,915
2018-03-01	$13.41	$13.75	$13.33	$13.56	$9.12	268,654
2018-02-28	$13.96	$14.06	$13.46	$13.48	$9.07	253,130
2018-02-27	$14.35	$14.50	$13.88	$13.92	$9.36	314,334
2018-02-26	$14.50	$14.60	$14.33	$14.43	$9.70	161,255
2018-02-23	$14.05	$14.40	$13.99	$14.36	$9.66	81,185
2018-02-22	$14.25	$14.27	$13.91	$13.97	$9.40	227,325
2018-02-21	$14.39	$14.66	$14.11	$14.20	$9.55	201,877
2018-02-20	$14.87	$14.95	$14.27	$14.36	$9.66	282,390
2018-02-16	$14.67	$15.03	$14.65	$14.95	$10.05	272,226
2018-02-15	$14.23	$14.72	$14.22	$14.65	$9.85	251,205
2018-02-14	$13.98	$14.25	$13.95	$14.19	$9.54	236,563
2018-02-13	$13.90	$14.20	$13.73	$14.13	$9.50	187,244
2018-02-12	$13.62	$13.92	$13.39	$13.89	$9.34	491,455
2018-02-09	$13.60	$13.68	$13.20	$13.59	$9.14	405,922
2018-02-08	$13.75	$13.91	$13.41	$13.41	$8.99	268,044
2018-02-07	$13.85	$14.18	$13.67	$13.67	$9.17	423,757
2018-02-06	$12.55	$13.96	$12.50	$13.81	$9.26	771,698
2018-02-05	$14.08	$14.08	$12.80	$12.86	$8.62	4,073,080
2018-02-02	$14.34	$14.58	$14.02	$14.10	$9.45	561,834
2018-02-01	$14.38	$14.91	$14.32	$14.52	$9.74	433,769
2018-01-31	$14.96	$15.20	$14.22	$14.55	$9.76	820,724
2018-01-30	$14.87	$15.08	$14.80	$14.95	$10.02	478,127
2018-01-29	$15.60	$15.63	$14.81	$14.87	$9.97	919,335
2018-01-26	$16.00	$16.00	$15.52	$15.62	$10.47	460,626
2018-01-25	$16.03	$16.05	$15.68	$15.85	$10.63	426,196
2018-01-24	$16.15	$16.24	$15.91	$16.01	$10.74	477,959
2018-01-23	$15.80	$16.12	$15.80	$16.10	$10.80	412,512
2018-01-22	$15.89	$15.99	$15.80	$15.80	$10.59	277,797
2018-01-19	$15.65	$15.89	$15.56	$15.83	$10.62	352,538
2018-01-18	$15.82	$15.90	$15.61	$15.61	$10.47	375,082
2018-01-17	$15.94	$16.02	$15.85	$15.87	$10.64	335,286
2018-01-16	$16.13	$16.35	$15.86	$15.87	$10.64	609,269
2018-01-12	$16.35	$16.40	$16.03	$16.08	$10.78	618,747
2018-01-11	$16.85	$17.11	$16.75	$17.09	$10.93	428,951
2018-01-10	$16.93	$16.95	$16.56	$16.82	$10.76	438,299
2018-01-09	$17.20	$17.20	$16.93	$16.94	$10.84	416,635
2018-01-08	$17.19	$17.29	$17.03	$17.19	$11.00	529,221
2018-01-05	$17.07	$17.13	$16.92	$17.12	$10.95	337,528
2018-01-04	$17.09	$17.15	$16.92	$17.01	$10.88	584,832
2018-01-03	$17.38	$17.51	$16.85	$16.85	$10.78	618,507
2018-01-02	$17.75	$17.77	$17.18	$17.26	$11.04	474,834
2017-12-29	$18.00	$18.01	$17.65	$17.65	$11.29	279,061
2017-12-28	$17.75	$18.03	$17.66	$18.00	$11.52	193,276
2017-12-27	$17.65	$17.79	$17.59	$17.66	$11.30	191,173
2017-12-26	$17.66	$17.76	$17.52	$17.70	$11.32	321,096
2017-12-22	$17.52	$17.66	$17.45	$17.49	$11.19	176,592
2017-12-21	$17.64	$17.65	$17.36	$17.63	$11.28	95,713
2017-12-20	$17.24	$17.43	$17.08	$17.34	$11.09	193,933
2017-12-19	$17.29	$17.77	$17.08	$17.14	$10.96	302,407
2017-12-18	$18.09	$18.20	$17.70	$17.71	$11.33	297,555
2017-12-15	$17.95	$18.01	$17.56	$17.87	$11.43	195,551
2017-12-14	$17.61	$17.65	$17.44	$17.53	$11.21	158,137
2017-12-13	$17.39	$17.66	$17.29	$17.55	$11.23	258,659
2017-12-12	$17.36	$17.45	$17.26	$17.34	$11.09	202,668
2017-12-11	$17.35	$17.42	$17.30	$17.39	$11.10	73,568
2017-12-08	$17.32	$17.40	$17.19	$17.31	$11.05	150,209
2017-12-07	$17.22	$17.45	$17.16	$17.30	$11.04	94,970
2017-12-06	$17.20	$17.30	$17.10	$17.19	$10.97	88,077
2017-12-05	$17.35	$17.35	$17.17	$17.22	$10.99	103,832
2017-12-04	$17.01	$17.39	$17.01	$17.31	$11.05	118,218
2017-12-01	$16.94	$17.04	$16.56	$16.99	$10.84	187,765
2017-11-30	$17.15	$17.24	$16.80	$16.89	$10.78	180,183
2017-11-29	$17.00	$17.32	$16.99	$17.22	$10.99	161,664
2017-11-28	$17.15	$17.18	$16.95	$17.03	$10.87	154,953
2017-11-27	$17.36	$17.36	$17.12	$17.14	$10.94	112,502
2017-11-24	$17.52	$17.65	$17.25	$17.36	$11.08	111,583
2017-11-22	$17.23	$17.50	$17.18	$17.49	$11.16	197,226
2017-11-21	$17.08	$17.25	$17.02	$17.23	$11.00	207,324
2017-11-20	$16.65	$17.00	$16.65	$16.95	$10.82	323,068
2017-11-17	$16.54	$16.62	$16.43	$16.62	$10.61	131,485
2017-11-16	$16.21	$16.50	$16.21	$16.40	$10.47	238,667
2017-11-15	$16.44	$16.48	$16.21	$16.26	$10.38	155,831
2017-11-14	$16.35	$16.48	$16.25	$16.44	$10.49	75,492
2017-11-13	$15.99	$16.29	$15.94	$16.24	$10.37	241,354
2017-11-10	$16.11	$16.35	$16.00	$16.00	$10.21	328,689
2017-11-09	$16.45	$16.45	$16.10	$16.28	$10.39	313,462
2017-11-08	$16.32	$16.53	$16.22	$16.47	$10.45	338,786
2017-11-07	$16.03	$16.36	$15.87	$16.12	$10.23	379,126
2017-11-06	$16.57	$16.57	$15.93	$16.05	$10.18	609,344
2017-11-03	$16.65	$16.66	$16.34	$16.55	$10.50	414,034
2017-11-02	$17.16	$17.17	$16.46	$16.63	$10.55	617,731
2017-11-01	$16.92	$17.20	$16.92	$17.08	$10.84	367,670
2017-10-31	$17.06	$17.14	$16.80	$16.90	$10.72	392,839
2017-10-30	$17.34	$17.50	$16.91	$17.00	$10.79	338,402
2017-10-27	$17.04	$17.38	$16.65	$17.33	$11.00	430,623
2017-10-26	$17.60	$17.77	$16.91	$17.01	$10.79	707,244
2017-10-25	$18.07	$18.12	$17.42	$17.69	$11.22	851,542
2017-10-24	$18.14	$18.30	$18.05	$18.08	$11.47	232,364
2017-10-23	$18.50	$18.55	$18.00	$18.16	$11.52	261,862
2017-10-20	$18.60	$18.62	$18.39	$18.50	$11.74	175,844
2017-10-19	$18.50	$18.55	$18.32	$18.55	$11.77	164,312
2017-10-18	$18.51	$18.56	$18.45	$18.50	$11.74	132,853
2017-10-17	$18.38	$18.52	$18.37	$18.45	$11.71	198,948
2017-10-16	$18.38	$18.55	$18.37	$18.42	$11.69	136,585
2017-10-13	$18.33	$18.42	$18.21	$18.39	$11.67	138,110
2017-10-12	$18.20	$18.28	$18.08	$18.19	$11.54	372,808
2017-10-11	$18.95	$18.97	$18.88	$18.91	$11.54	279,043
2017-10-10	$18.91	$18.93	$18.79	$18.83	$11.49	316,709
2017-10-09	$18.77	$18.97	$18.77	$18.82	$11.49	268,288
2017-10-06	$19.14	$19.14	$18.63	$18.77	$11.46	435,412
2017-10-05	$19.17	$19.30	$19.10	$19.16	$11.69	237,839
2017-10-04	$19.10	$19.10	$18.92	$19.07	$11.64	192,559
2017-10-03	$19.00	$19.06	$18.90	$19.01	$11.60	247,998
2017-10-02	$18.85	$18.96	$18.76	$18.96	$11.57	215,963
2017-09-29	$18.75	$18.84	$18.69	$18.75	$11.44	155,514
2017-09-28	$18.61	$18.75	$18.40	$18.72	$11.43	92,714
2017-09-27	$18.60	$18.74	$18.39	$18.70	$11.41	158,361
2017-09-26	$18.53	$18.79	$18.50	$18.64	$11.38	158,160
2017-09-25	$18.45	$18.50	$18.34	$18.49	$11.29	151,060
2017-09-22	$18.16	$18.45	$18.16	$18.36	$11.21	200,305
2017-09-21	$18.22	$18.25	$18.09	$18.10	$11.05	106,016
2017-09-20	$18.22	$18.26	$18.05	$18.12	$11.06	93,999
2017-09-19	$18.04	$18.24	$18.04	$18.21	$11.11	89,064
2017-09-18	$17.96	$18.12	$17.90	$18.01	$10.99	169,615
2017-09-15	$17.74	$18.05	$17.73	$17.93	$10.94	110,096
2017-09-14	$17.79	$17.85	$17.71	$17.72	$10.82	205,107
2017-09-13	$18.01	$18.03	$17.75	$17.79	$10.86	310,094
2017-09-12	$18.10	$18.15	$18.02	$18.10	$11.05	76,892
2017-09-11	$17.98	$18.11	$17.91	$18.08	$11.01	92,599
2017-09-08	$17.85	$17.90	$17.75	$17.82	$10.85	135,026
2017-09-07	$17.96	$18.00	$17.81	$17.90	$10.90	173,411
2017-09-06	$17.90	$18.08	$17.85	$17.88	$10.88	131,687
2017-09-05	$18.31	$18.39	$17.84	$17.91	$10.90	174,964
2017-09-01	$18.21	$18.36	$18.20	$18.29	$11.13	115,511
2017-08-31	$18.08	$18.35	$18.07	$18.16	$11.05	310,442
2017-08-30	$18.15	$18.15	$17.96	$18.03	$10.97	142,569
2017-08-29	$18.33	$18.35	$18.03	$18.06	$10.99	167,497
2017-08-28	$18.31	$18.37	$18.25	$18.31	$11.15	73,869
2017-08-25	$18.45	$18.45	$18.20	$18.28	$11.13	107,151
2017-08-24	$18.32	$18.38	$18.25	$18.35	$11.17	89,753
2017-08-23	$18.30	$18.49	$18.27	$18.29	$11.13	130,480
2017-08-22	$18.20	$18.42	$18.20	$18.38	$11.19	93,403
2017-08-21	$18.19	$18.22	$18.02	$18.18	$11.07	96,054
2017-08-18	$18.06	$18.23	$17.96	$18.19	$11.07	189,648
2017-08-17	$18.28	$18.39	$18.09	$18.10	$11.02	174,454
2017-08-16	$18.22	$18.35	$18.15	$18.25	$11.11	152,409
2017-08-15	$18.25	$18.29	$18.03	$18.21	$11.08	268,956
2017-08-14	$18.08	$18.40	$18.08	$18.30	$11.14	220,937
2017-08-11	$17.96	$18.01	$17.66	$17.97	$10.94	168,441
2017-08-10	$18.18	$18.28	$17.93	$18.10	$11.02	234,440
2017-08-09	$17.92	$18.30	$17.92	$18.23	$11.10	155,989
2017-08-08	$18.00	$18.14	$17.96	$18.13	$10.98	194,535
2017-08-07	$17.96	$18.08	$17.85	$18.03	$10.92	88,022
2017-08-04	$18.05	$18.06	$17.69	$17.94	$10.86	199,187
2017-08-03	$17.98	$18.09	$17.90	$18.04	$10.92	60,875
2017-08-02	$18.03	$18.06	$17.91	$18.05	$10.93	130,273
2017-08-01	$17.96	$18.00	$17.82	$18.00	$10.90	190,226
2017-07-31	$17.65	$17.93	$17.60	$17.92	$10.85	215,767
2017-07-28	$17.73	$17.74	$17.48	$17.63	$10.67	165,922
2017-07-27	$17.68	$17.73	$17.46	$17.73	$10.74	160,092
2017-07-26	$17.56	$17.69	$17.53	$17.66	$10.69	109,469
2017-07-25	$17.85	$17.88	$17.45	$17.53	$10.61	269,464
2017-07-24	$17.98	$17.98	$17.73	$17.77	$10.76	198,752
2017-07-21	$17.70	$17.86	$17.64	$17.86	$10.81	174,247
2017-07-20	$17.56	$17.73	$17.50	$17.60	$10.66	128,041
2017-07-19	$17.37	$17.59	$17.23	$17.55	$10.63	306,774
2017-07-18	$17.83	$17.83	$17.15	$17.37	$10.52	641,219
2017-07-17	$18.04	$18.08	$17.84	$17.89	$10.83	381,007
2017-07-14	$17.80	$18.10	$17.80	$18.00	$10.90	166,583
2017-07-13	$18.17	$18.20	$17.61	$17.75	$10.75	289,841
2017-07-12	$18.14	$18.34	$18.06	$18.13	$10.98	406,315
2017-07-11	$18.62	$18.74	$18.47	$18.68	$10.88	490,606
2017-07-10	$18.60	$18.76	$18.40	$18.56	$10.81	501,249
2017-07-07	$18.94	$18.94	$18.43	$18.53	$10.80	386,999
2017-07-06	$19.10	$19.10	$18.71	$18.83	$10.97	388,779
2017-07-05	$19.18	$19.25	$18.92	$19.10	$11.13	249,822
2017-07-03	$18.76	$19.09	$18.69	$19.09	$11.12	149,620
2017-06-30	$18.77	$18.81	$18.59	$18.65	$10.87	94,580
2017-06-29	$18.85	$18.93	$18.31	$18.72	$10.91	336,120
2017-06-28	$19.01	$19.16	$18.68	$18.99	$11.07	189,819
2017-06-27	$19.50	$19.50	$18.87	$18.90	$11.01	266,285
2017-06-26	$19.35	$19.45	$19.14	$19.45	$11.33	288,849
2017-06-23	$19.12	$19.36	$19.11	$19.34	$11.27	258,920
2017-06-22	$18.92	$19.20	$18.89	$19.12	$11.14	181,393
2017-06-21	$18.99	$19.22	$18.82	$18.92	$11.02	174,209
2017-06-20	$19.29	$19.29	$18.93	$19.00	$11.07	287,203
2017-06-19	$19.15	$19.30	$19.14	$19.27	$11.23	275,167
2017-06-16	$18.84	$19.13	$18.84	$19.13	$11.15	234,890
2017-06-15	$18.52	$18.89	$18.52	$18.81	$10.96	210,367
2017-06-14	$18.49	$18.68	$18.40	$18.64	$10.86	139,245
2017-06-13	$18.37	$18.50	$18.28	$18.44	$10.74	98,601
2017-06-12	$18.26	$18.50	$18.20	$18.37	$10.71	74,569
2017-06-09	$18.01	$18.35	$18.01	$18.27	$10.65	160,416
2017-06-08	$17.91	$18.12	$17.70	$18.06	$10.52	179,151
2017-06-07	$17.69	$17.85	$17.66	$17.71	$10.30	117,363
2017-06-06	$17.75	$17.82	$17.54	$17.67	$10.28	110,615
2017-06-05	$18.05	$18.05	$17.78	$17.79	$10.35	161,687
2017-06-02	$18.03	$18.21	$18.00	$18.03	$10.49	144,257
2017-06-01	$17.72	$18.01	$17.68	$17.95	$10.44	159,826
2017-05-31	$17.75	$17.75	$17.35	$17.61	$10.24	329,980
2017-05-30	$17.91	$17.91	$17.62	$17.69	$10.29	145,114
2017-05-26	$17.80	$17.90	$17.56	$17.86	$10.39	110,187
2017-05-25	$17.75	$18.00	$17.71	$17.79	$10.35	143,479
2017-05-24	$17.62	$17.81	$17.62	$17.77	$10.34	117,617
2017-05-23	$17.49	$17.67	$17.33	$17.63	$10.25	160,556
2017-05-22	$17.01	$17.48	$17.01	$17.42	$10.13	316,235
2017-05-19	$16.92	$17.07	$16.83	$16.99	$9.88	155,298
2017-05-18	$16.87	$16.98	$16.71	$16.87	$9.81	122,270
2017-05-17	$17.00	$17.08	$16.78	$16.89	$9.82	311,921
2017-05-16	$16.94	$17.12	$16.93	$16.98	$9.88	111,552
2017-05-15	$16.69	$17.15	$16.69	$16.84	$9.79	286,274
2017-05-12	$16.91	$17.07	$16.65	$16.77	$9.75	293,375
2017-05-11	$16.92	$16.98	$16.75	$16.92	$9.84	449,642
2017-05-10	$16.70	$16.99	$16.66	$16.88	$9.82	327,694
2017-05-09	$17.34	$17.51	$16.70	$16.81	$9.72	627,590
2017-05-08	$17.65	$17.79	$17.36	$17.36	$10.04	265,098
2017-05-05	$17.34	$17.74	$17.26	$17.65	$10.21	471,807
2017-05-04	$17.50	$17.55	$17.10	$17.38	$10.05	410,194
2017-05-03	$18.05	$18.20	$17.43	$17.58	$10.17	626,546
2017-05-02	$18.63	$18.63	$17.91	$18.04	$10.44	368,384
2017-05-01	$18.30	$18.77	$18.30	$18.59	$10.75	336,131
2017-04-28	$18.90	$18.90	$18.21	$18.35	$10.61	451,519
2017-04-27	$18.59	$19.00	$18.45	$18.86	$10.91	1,162,230
2017-04-26	$18.15	$18.54	$18.10	$18.53	$10.72	253,945
2017-04-25	$17.99	$18.20	$17.95	$18.13	$10.49	255,481
2017-04-24	$18.02	$18.09	$17.64	$17.94	$10.38	272,182
2017-04-21	$18.17	$18.17	$17.86	$17.91	$10.36	285,437
2017-04-20	$18.00	$18.15	$17.46	$17.82	$10.31	268,028
2017-04-19	$18.16	$18.22	$17.94	$18.00	$10.41	260,106
2017-04-18	$18.12	$18.23	$17.92	$18.11	$10.48	575,702
2017-04-17	$17.73	$18.09	$17.64	$18.06	$10.45	566,755
2017-04-13	$17.50	$17.81	$17.46	$17.61	$10.19	441,331
2017-04-12	$17.56	$17.68	$17.50	$17.50	$10.12	154,153
2017-04-11	$17.40	$17.68	$17.29	$17.60	$10.18	263,725
2017-04-10	$17.40	$17.48	$17.14	$17.42	$10.08	416,819
2017-04-07	$17.94	$18.10	$17.77	$18.00	$10.01	344,956
2017-04-06	$17.90	$17.96	$17.55	$17.94	$9.98	359,305
2017-04-05	$17.97	$18.05	$17.70	$17.78	$9.89	503,053
2017-04-04	$17.80	$17.99	$17.69	$17.93	$9.97	203,640
2017-04-03	$17.80	$17.80	$17.60	$17.75	$9.87	140,635
2017-03-31	$17.80	$17.85	$17.65	$17.73	$9.86	271,404
2017-03-30	$17.70	$17.75	$17.60	$17.72	$9.86	288,147
2017-03-29	$17.38	$17.73	$17.35	$17.69	$9.84	532,974
2017-03-28	$17.07	$17.36	$17.00	$17.25	$9.60	176,944
2017-03-27	$16.91	$17.10	$16.72	$17.10	$9.51	473,119
2017-03-24	$16.98	$17.12	$16.82	$17.02	$9.47	299,006
2017-03-23	$16.94	$17.10	$16.86	$16.96	$9.44	234,089
2017-03-22	$16.70	$16.90	$16.70	$16.84	$9.37	119,644
2017-03-21	$16.88	$16.95	$16.67	$16.77	$9.33	202,795
2017-03-20	$16.78	$16.95	$16.63	$16.85	$9.37	220,592
2017-03-17	$16.59	$16.82	$16.54	$16.78	$9.34	220,370
2017-03-16	$16.40	$16.55	$16.30	$16.51	$9.18	173,456
2017-03-15	$15.85	$16.49	$15.82	$16.38	$9.11	285,663
2017-03-14	$15.91	$15.97	$15.75	$15.81	$8.80	199,739
2017-03-13	$16.19	$16.39	$15.92	$15.96	$8.88	190,475
2017-03-10	$15.70	$16.25	$15.70	$16.02	$8.91	86,650
2017-03-09	$15.90	$16.20	$15.60	$15.69	$8.73	223,172
2017-03-08	$16.41	$16.48	$15.95	$15.95	$8.86	357,962
2017-03-07	$16.60	$16.68	$16.48	$16.53	$9.18	109,013
2017-03-06	$16.60	$16.63	$16.42	$16.62	$9.23	180,474
2017-03-03	$16.65	$16.70	$16.41	$16.62	$9.23	183,080
2017-03-02	$16.69	$16.74	$16.56	$16.65	$9.24	203,317
2017-03-01	$16.77	$16.90	$16.60	$16.68	$9.26	264,010
2017-02-28	$16.61	$16.77	$16.55	$16.77	$9.31	310,987
2017-02-27	$16.60	$16.73	$16.55	$16.66	$9.25	281,084
2017-02-24	$16.51	$16.68	$16.45	$16.60	$9.22	168,828
2017-02-23	$16.45	$16.65	$16.41	$16.56	$9.19	177,145
2017-02-22	$16.35	$16.41	$16.26	$16.41	$9.11	178,407
2017-02-21	$16.30	$16.39	$16.12	$16.36	$9.08	294,083
2017-02-17	$16.29	$16.33	$16.08	$16.27	$9.03	101,133
2017-02-16	$15.83	$16.31	$15.83	$16.31	$9.05	376,462
2017-02-15	$15.94	$16.05	$15.60	$15.90	$8.83	285,303
2017-02-14	$16.15	$16.17	$15.79	$15.99	$8.88	370,673
2017-02-13	$15.92	$16.12	$15.92	$16.02	$8.89	532,351
2017-02-10	$15.89	$16.00	$15.79	$15.94	$8.85	408,584
2017-02-09	$15.70	$15.85	$15.70	$15.75	$8.74	332,289
2017-02-08	$15.66	$15.73	$15.56	$15.71	$8.72	276,676
2017-02-07	$15.83	$15.83	$15.63	$15.67	$8.68	425,262
2017-02-06	$15.59	$15.80	$15.55	$15.80	$8.75	242,883
2017-02-03	$15.49	$15.65	$15.49	$15.51	$8.59	291,072
2017-02-02	$15.25	$15.52	$15.25	$15.48	$8.58	369,347
2017-02-01	$15.16	$15.48	$15.15	$15.25	$8.45	229,222
2017-01-31	$15.39	$15.39	$14.72	$15.15	$8.39	402,005
2017-01-30	$15.61	$15.65	$15.27	$15.36	$8.51	352,877
2017-01-27	$15.68	$15.68	$15.50	$15.58	$8.63	229,464
2017-01-26	$15.65	$15.75	$15.62	$15.63	$8.66	224,655
2017-01-25	$15.75	$15.80	$15.65	$15.68	$8.69	350,244
2017-01-24	$15.84	$15.85	$15.61	$15.68	$8.69	389,277
2017-01-23	$15.40	$15.75	$15.40	$15.66	$8.68	457,278
2017-01-20	$15.43	$15.50	$15.35	$15.45	$8.56	478,612
2017-01-19	$15.66	$15.66	$15.30	$15.43	$8.55	383,634
2017-01-18	$15.60	$15.69	$15.55	$15.62	$8.65	75,207
2017-01-17	$15.58	$15.75	$15.57	$15.58	$8.63	140,243
2017-01-13	$15.55	$15.64	$15.40	$15.58	$8.63	249,830
2017-01-12	$15.65	$15.72	$15.40	$15.55	$8.62	495,830
2017-01-11	$15.76	$15.87	$15.50	$15.73	$8.71	800,797
2017-01-10	$16.25	$16.42	$16.05	$16.38	$8.67	472,424
2017-01-09	$16.43	$16.43	$16.14	$16.21	$8.58	426,509
2017-01-06	$16.30	$16.38	$16.25	$16.34	$8.65	274,880
2017-01-05	$16.24	$16.35	$16.14	$16.30	$8.63	221,212
2017-01-04	$16.10	$16.35	$16.00	$16.35	$8.65	327,741
2017-01-03	$15.70	$16.10	$15.67	$16.10	$8.52	373,598
2016-12-30	$15.85	$15.85	$15.57	$15.58	$8.25	326,578
2016-12-29	$15.39	$15.83	$15.39	$15.78	$8.35	124,385
2016-12-28	$15.60	$15.60	$15.22	$15.38	$8.14	471,420
2016-12-27	$15.80	$15.80	$15.39	$15.46	$8.18	355,239
2016-12-23	$15.63	$15.67	$15.42	$15.67	$8.29	91,569
2016-12-22	$15.45	$15.68	$15.32	$15.55	$8.23	188,823
2016-12-21	$15.50	$15.70	$15.47	$15.54	$8.22	218,395
2016-12-20	$15.55	$15.70	$15.45	$15.52	$8.21	217,072
2016-12-19	$15.15	$15.65	$15.15	$15.63	$8.27	188,436
2016-12-16	$14.50	$15.20	$14.50	$15.06	$7.97	241,225
2016-12-15	$15.01	$15.12	$14.35	$14.40	$7.62	1,921,868
2016-12-14	$15.34	$15.65	$15.10	$15.15	$8.02	319,270
2016-12-13	$16.09	$16.09	$15.36	$15.42	$8.16	502,908
2016-12-12	$16.20	$16.37	$15.85	$15.93	$8.43	391,474
2016-12-09	$16.02	$16.23	$15.99	$16.22	$8.58	223,170
2016-12-08	$15.75	$16.07	$15.70	$16.07	$8.49	261,008
2016-12-07	$15.51	$15.99	$15.51	$15.84	$8.37	282,596
2016-12-06	$15.32	$15.66	$15.32	$15.55	$8.21	114,611
2016-12-05	$15.03	$15.48	$14.99	$15.44	$8.15	184,253
2016-12-02	$14.91	$15.14	$14.83	$14.85	$7.84	76,662
2016-12-01	$15.43	$15.43	$14.82	$14.93	$7.89	163,905
2016-11-30	$15.71	$15.76	$15.25	$15.44	$8.15	214,124
2016-11-29	$15.49	$15.89	$15.46	$15.79	$8.34	253,649
2016-11-28	$15.30	$15.59	$15.21	$15.49	$8.18	229,961
2016-11-25	$15.14	$15.36	$15.06	$15.33	$8.10	53,024
2016-11-23	$15.42	$15.56	$15.15	$15.17	$8.01	70,169
2016-11-22	$15.25	$15.54	$15.23	$15.51	$8.19	413,760
2016-11-21	$15.00	$15.30	$14.94	$15.23	$8.04	402,182
2016-11-18	$14.81	$14.97	$14.75	$14.94	$7.89	87,235
2016-11-17	$14.76	$14.98	$14.76	$14.87	$7.85	138,324
2016-11-16	$14.75	$14.94	$14.71	$14.73	$7.78	138,173
2016-11-15	$14.48	$14.77	$14.43	$14.70	$7.76	123,142
2016-11-14	$14.70	$14.70	$14.46	$14.46	$7.64	188,795
2016-11-11	$14.57	$14.89	$14.57	$14.74	$7.79	169,284
2016-11-10	$15.02	$15.07	$14.40	$14.55	$7.68	331,466
2016-11-09	$14.55	$15.08	$14.45	$14.96	$7.90	369,848
2016-11-08	$15.10	$15.19	$14.99	$15.08	$7.96	161,088
2016-11-07	$15.05	$15.20	$15.00	$15.15	$7.96	284,880
2016-11-04	$14.50	$14.92	$14.50	$14.82	$7.79	371,458
2016-11-03	$14.41	$14.81	$14.35	$14.58	$7.66	182,261
2016-11-02	$14.46	$14.60	$14.36	$14.42	$7.58	273,478
2016-11-01	$14.96	$14.96	$14.39	$14.52	$7.63	1,384,510
2016-10-31	$14.80	$15.03	$14.80	$14.96	$7.86	638,116
2016-10-28	$14.80	$14.94	$14.61	$14.80	$7.78	157,382
2016-10-27	$15.15	$15.19	$14.72	$14.74	$7.75	184,805
2016-10-26	$15.24	$15.32	$15.10	$15.19	$7.98	121,519
2016-10-25	$14.88	$15.28	$14.88	$15.26	$8.02	355,657
2016-10-24	$14.65	$14.89	$14.60	$14.88	$7.82	490,259
2016-10-21	$14.53	$14.63	$14.46	$14.58	$7.66	126,658
2016-10-20	$14.45	$14.55	$14.32	$14.49	$7.61	134,459
2016-10-19	$14.44	$14.50	$14.21	$14.43	$7.58	91,405
2016-10-18	$14.20	$14.46	$14.15	$14.38	$7.56	144,267
2016-10-17	$14.21	$14.30	$14.10	$14.10	$7.41	306,989
2016-10-14	$14.43	$14.48	$14.20	$14.21	$7.47	192,336
2016-10-13	$14.08	$14.51	$14.08	$14.42	$7.58	231,651
2016-10-12	$13.93	$14.37	$13.88	$14.24	$7.48	156,594
2016-10-11	$14.01	$14.07	$13.83	$13.98	$7.35	718,338
2016-10-10	$14.51	$14.81	$14.51	$14.72	$7.38	339,011
2016-10-07	$14.45	$14.60	$14.25	$14.44	$7.24	374,821
2016-10-06	$14.68	$14.68	$14.29	$14.38	$7.21	583,597
2016-10-05	$14.75	$14.90	$14.57	$14.60	$7.32	548,961
2016-10-04	$15.40	$15.42	$14.60	$14.71	$7.37	906,814
2016-10-03	$15.68	$15.68	$15.37	$15.40	$7.72	700,363
2016-09-30	$15.75	$15.92	$15.67	$15.80	$7.92	136,090
2016-09-29	$15.81	$15.95	$15.55	$15.76	$7.90	352,604
2016-09-28	$15.99	$16.09	$15.62	$15.90	$7.97	284,049
2016-09-27	$15.97	$16.08	$15.88	$15.98	$8.01	244,106
2016-09-26	$15.77	$16.11	$15.67	$15.91	$7.97	413,850
2016-09-23	$16.01	$16.08	$15.80	$15.85	$7.94	352,092
2016-09-22	$15.96	$16.12	$15.86	$16.11	$8.07	435,056
2016-09-21	$15.54	$15.85	$15.25	$15.78	$7.91	426,177
2016-09-20	$15.42	$15.54	$15.35	$15.46	$7.75	335,480
2016-09-19	$15.05	$15.49	$15.05	$15.32	$7.68	206,601
2016-09-16	$15.29	$15.29	$14.92	$15.00	$7.52	155,335
2016-09-15	$15.03	$15.34	$14.97	$15.27	$7.65	246,828
2016-09-14	$15.07	$15.28	$14.94	$15.07	$7.55	188,051
2016-09-13	$15.10	$15.26	$14.89	$14.92	$7.48	208,868
2016-09-12	$14.79	$15.45	$14.55	$15.23	$7.63	789,469
2016-09-09	$16.08	$16.08	$14.97	$14.98	$7.51	652,842
2016-09-08	$16.30	$16.30	$16.09	$16.15	$8.08	440,134
2016-09-07	$16.08	$16.33	$16.08	$16.27	$8.14	592,498
2016-09-06	$16.00	$16.10	$15.83	$16.05	$8.03	213,659
2016-09-02	$15.70	$16.00	$15.70	$15.95	$7.98	363,447
2016-09-01	$15.70	$15.72	$15.32	$15.53	$7.77	141,493
2016-08-31	$15.67	$15.67	$15.38	$15.67	$7.84	145,327
2016-08-30	$15.53	$15.63	$15.42	$15.60	$7.80	84,521
2016-08-29	$15.35	$15.66	$15.35	$15.48	$7.74	187,332
2016-08-26	$15.81	$15.81	$15.25	$15.38	$7.69	344,918
2016-08-25	$15.67	$15.80	$15.61	$15.70	$7.85	139,422
2016-08-24	$15.93	$15.93	$15.56	$15.67	$7.84	107,827
2016-08-23	$15.45	$15.88	$15.45	$15.84	$7.92	496,986
2016-08-22	$15.50	$15.58	$15.41	$15.51	$7.76	237,616
2016-08-19	$15.45	$15.55	$15.36	$15.50	$7.75	294,144
2016-08-18	$15.59	$15.73	$15.44	$15.48	$7.74	290,850
2016-08-17	$15.49	$15.51	$15.21	$15.51	$7.76	358,919
2016-08-16	$15.82	$15.82	$15.45	$15.51	$7.76	364,810
2016-08-15	$15.90	$15.95	$15.72	$15.76	$7.88	385,294
2016-08-12	$15.94	$16.08	$15.82	$15.89	$7.95	220,189
2016-08-11	$16.00	$16.01	$15.80	$15.91	$7.96	131,331
2016-08-10	$16.19	$16.23	$16.01	$16.07	$8.04	137,587
2016-08-09	$16.01	$16.30	$15.98	$16.30	$8.08	298,463
2016-08-08	$16.08	$16.10	$15.94	$15.97	$7.91	273,390
2016-08-05	$15.65	$16.03	$15.61	$16.00	$7.93	278,296
2016-08-04	$15.65	$15.65	$15.41	$15.63	$7.74	163,909
2016-08-03	$15.28	$15.56	$15.12	$15.56	$7.71	140,457
2016-08-02	$15.63	$15.67	$15.25	$15.31	$7.59	257,688
2016-08-01	$15.45	$15.64	$15.35	$15.53	$7.69	330,321
2016-07-29	$15.39	$15.44	$15.19	$15.41	$7.64	170,501
2016-07-28	$15.24	$15.35	$15.10	$15.35	$7.61	254,579
2016-07-27	$15.30	$15.32	$14.98	$15.20	$7.53	139,869
2016-07-26	$15.22	$15.27	$15.14	$15.24	$7.55	98,670
2016-07-25	$15.31	$15.31	$15.11	$15.18	$7.52	283,363
2016-07-22	$15.17	$15.29	$15.03	$15.23	$7.55	192,646
2016-07-21	$15.10	$15.13	$15.00	$15.05	$7.46	166,470
2016-07-20	$14.92	$15.10	$14.87	$15.05	$7.46	342,062
2016-07-19	$14.67	$14.94	$14.65	$14.93	$7.40	226,189
2016-07-18	$14.49	$14.67	$14.49	$14.65	$7.26	271,117
2016-07-15	$14.51	$14.51	$14.33	$14.46	$7.16	393,519
2016-07-14	$14.62	$14.62	$14.45	$14.54	$7.20	399,070
2016-07-13	$14.58	$14.62	$14.46	$14.56	$7.21	357,319
2016-07-12	$14.59	$14.64	$14.47	$14.61	$7.24	294,440
2016-07-11	$15.00	$15.19	$14.78	$15.19	$7.22	607,556
2016-07-08	$14.91	$14.96	$14.71	$14.89	$7.08	251,151
2016-07-07	$15.07	$15.10	$14.57	$14.74	$7.01	487,872
2016-07-06	$14.82	$15.05	$14.53	$15.03	$7.14	347,883
2016-07-05	$15.05	$15.08	$14.72	$14.82	$7.04	450,272
2016-07-01	$15.09	$15.13	$14.91	$15.05	$7.15	305,309
2016-06-30	$14.78	$15.05	$14.55	$15.05	$7.15	263,046
2016-06-29	$14.65	$14.78	$14.58	$14.77	$7.02	259,817
2016-06-28	$14.00	$14.53	$13.97	$14.49	$6.89	260,073
2016-06-27	$14.24	$14.24	$13.55	$13.83	$6.57	306,437
2016-06-24	$13.89	$14.53	$13.73	$14.19	$6.74	446,976
2016-06-23	$14.22	$14.38	$14.22	$14.22	$6.76	280,087
2016-06-22	$14.37	$14.37	$14.15	$14.17	$6.74	215,629
2016-06-21	$14.51	$14.51	$14.32	$14.33	$6.81	79,452
2016-06-20	$14.35	$14.51	$14.35	$14.41	$6.85	214,695
2016-06-17	$14.29	$14.55	$14.20	$14.26	$6.78	232,117
2016-06-16	$14.19	$14.35	$14.05	$14.29	$6.79	131,253
2016-06-15	$14.12	$14.35	$14.05	$14.27	$6.78	404,045
2016-06-14	$14.20	$14.33	$14.05	$14.10	$6.70	281,556
2016-06-13	$14.62	$14.64	$14.26	$14.26	$6.78	539,378
2016-06-10	$14.74	$14.76	$14.57	$14.64	$6.96	337,753
2016-06-09	$14.69	$14.81	$14.54	$14.80	$7.03	313,789
2016-06-08	$14.58	$14.74	$14.55	$14.73	$6.99	227,306
2016-06-07	$14.59	$14.65	$14.43	$14.57	$6.91	189,723
2016-06-06	$14.47	$14.60	$14.45	$14.54	$6.90	162,230
2016-06-03	$14.50	$14.71	$14.41	$14.45	$6.85	174,228
2016-06-02	$14.30	$14.48	$14.30	$14.48	$6.87	182,577
2016-06-01	$14.13	$14.35	$14.05	$14.33	$6.80	329,244
2016-05-31	$14.11	$14.16	$13.92	$14.11	$6.69	141,759
2016-05-27	$14.15	$14.17	$13.98	$14.09	$6.68	176,332
2016-05-26	$14.00	$14.15	$13.97	$14.10	$6.69	199,227
2016-05-25	$14.01	$14.01	$13.82	$13.96	$6.62	186,802
2016-05-24	$13.90	$14.02	$13.83	$13.92	$6.60	235,623
2016-05-23	$13.91	$14.00	$13.70	$13.77	$6.53	112,292
2016-05-20	$13.62	$13.78	$13.62	$13.77	$6.53	168,598
2016-05-19	$13.35	$13.63	$13.28	$13.54	$6.42	308,857
2016-05-18	$14.09	$14.11	$13.41	$13.67	$6.48	416,405
2016-05-17	$14.20	$14.36	$13.85	$13.99	$6.64	246,116
2016-05-16	$14.16	$14.28	$14.11	$14.23	$6.75	222,551
2016-05-13	$14.23	$14.24	$14.05	$14.10	$6.69	304,393
2016-05-12	$14.10	$14.29	$13.97	$14.19	$6.73	324,502
2016-05-11	$14.14	$14.33	$14.05	$14.12	$6.70	442,547
2016-05-10	$14.17	$14.27	$14.04	$14.26	$6.70	437,977
2016-05-09	$13.79	$14.17	$13.79	$14.16	$6.65	465,790
2016-05-06	$13.31	$13.73	$13.31	$13.68	$6.43	382,125
2016-05-05	$13.13	$13.40	$13.05	$13.37	$6.28	376,475
2016-05-04	$12.75	$13.09	$12.66	$13.01	$6.11	387,256
2016-05-03	$13.02	$13.02	$12.65	$12.80	$6.02	234,908
2016-05-02	$13.21	$13.24	$13.00	$13.06	$6.14	104,004
2016-04-29	$13.04	$13.19	$12.90	$13.09	$6.15	128,988
2016-04-28	$13.20	$13.21	$13.00	$13.03	$6.12	181,062
2016-04-27	$12.99	$13.27	$12.94	$13.27	$6.24	387,775
2016-04-26	$13.06	$13.11	$12.84	$12.99	$6.11	221,671
2016-04-25	$12.77	$13.04	$12.73	$12.99	$6.11	169,664
2016-04-22	$12.86	$12.95	$12.72	$12.77	$6.00	219,582
2016-04-21	$13.12	$13.17	$12.73	$12.80	$6.02	275,827
2016-04-20	$13.15	$13.18	$13.04	$13.14	$6.18	225,381
2016-04-19	$12.99	$13.19	$12.98	$13.13	$6.17	250,017
2016-04-18	$12.89	$13.00	$12.87	$12.95	$6.09	108,019
2016-04-15	$12.94	$13.03	$12.85	$12.94	$6.08	259,432
2016-04-14	$12.96	$12.99	$12.85	$12.93	$6.08	177,930
2016-04-13	$12.83	$13.00	$12.78	$12.98	$6.10	313,566
2016-04-12	$12.77	$12.94	$12.73	$12.83	$6.03	240,148
2016-04-11	$12.43	$12.91	$12.43	$12.80	$6.02	217,673
2016-04-08	$12.56	$12.70	$12.42	$12.43	$5.84	205,114
2016-04-07	$13.05	$13.10	$12.85	$12.96	$5.83	298,516
2016-04-06	$13.04	$13.11	$12.86	$13.05	$5.87	335,992
2016-04-05	$12.85	$13.03	$12.80	$12.96	$5.83	310,271
2016-04-04	$13.18	$13.19	$12.89	$12.95	$5.82	273,108
2016-04-01	$13.20	$13.20	$12.92	$13.18	$5.93	156,399
2016-03-31	$12.90	$13.30	$12.90	$13.27	$5.97	363,419
2016-03-30	$13.04	$13.11	$12.88	$12.95	$5.82	301,147
2016-03-29	$12.58	$12.95	$12.32	$12.92	$5.81	241,879
2016-03-28	$12.55	$12.76	$12.44	$12.58	$5.66	161,537
2016-03-24	$12.40	$12.57	$12.15	$12.56	$5.65	143,637
2016-03-23	$12.96	$12.96	$12.50	$12.50	$5.62	140,218
2016-03-22	$12.97	$12.99	$12.69	$12.96	$5.83	163,273
2016-03-21	$12.81	$12.99	$12.78	$12.92	$5.81	156,252
2016-03-18	$12.85	$12.91	$12.69	$12.75	$5.73	137,440
2016-03-17	$12.44	$12.84	$12.34	$12.78	$5.75	175,850
2016-03-16	$12.03	$12.41	$12.03	$12.40	$5.58	35,955
2016-03-15	$12.23	$12.23	$11.90	$12.13	$5.46	58,860
2016-03-14	$12.50	$12.50	$12.17	$12.30	$5.53	79,684
2016-03-11	$11.99	$12.48	$11.97	$12.47	$5.61	96,968
2016-03-10	$12.28	$12.28	$11.73	$11.95	$5.37	141,770
2016-03-09	$12.14	$12.29	$11.77	$12.12	$5.45	232,530
2016-03-08	$12.43	$12.50	$11.95	$12.12	$5.43	171,985
2016-03-07	$12.23	$12.54	$12.20	$12.50	$5.61	122,633
2016-03-04	$12.24	$12.50	$12.19	$12.30	$5.52	166,999
2016-03-03	$11.86	$12.23	$11.86	$12.23	$5.48	139,150
2016-03-02	$11.55	$11.86	$11.55	$11.82	$5.30	97,580
2016-03-01	$11.70	$11.78	$11.52	$11.58	$5.19	98,361
2016-02-29	$11.64	$11.83	$11.53	$11.57	$5.19	178,182
2016-02-26	$11.70	$12.04	$11.62	$11.67	$5.23	264,916
2016-02-25	$11.36	$11.76	$11.36	$11.66	$5.23	104,513
2016-02-24	$11.26	$11.39	$10.71	$11.28	$5.06	145,365
2016-02-23	$11.20	$11.44	$11.19	$11.41	$5.12	110,801
2016-02-22	$11.02	$11.35	$11.02	$11.33	$5.08	48,572
2016-02-19	$10.98	$11.08	$10.89	$10.93	$4.90	93,381
2016-02-18	$11.05	$11.05	$10.90	$11.00	$4.93	61,589
2016-02-17	$10.66	$11.09	$10.65	$10.99	$4.93	172,020
2016-02-16	$10.15	$10.55	$10.15	$10.52	$4.72	242,669
2016-02-12	$9.75	$10.19	$9.73	$10.00	$4.48	319,212
2016-02-11	$9.80	$9.96	$9.51	$9.59	$4.30	215,073
2016-02-10	$10.19	$10.46	$10.16	$10.16	$4.56	319,119
2016-02-09	$10.40	$10.53	$10.04	$10.19	$4.55	321,441
2016-02-08	$10.73	$10.73	$10.43	$10.68	$4.77	294,682
2016-02-05	$11.03	$11.14	$10.85	$10.92	$4.88	119,913
2016-02-04	$11.12	$11.39	$11.05	$11.12	$4.97	95,021
2016-02-03	$11.00	$11.23	$10.77	$11.15	$4.98	360,051
2016-02-02	$10.90	$10.99	$10.56	$10.87	$4.86	166,598
2016-02-01	$11.16	$11.19	$10.85	$11.03	$4.93	209,411
2016-01-29	$10.61	$11.15	$10.47	$11.15	$4.98	393,630
2016-01-28	$10.15	$10.68	$10.15	$10.38	$4.64	153,091
2016-01-27	$10.25	$10.46	$9.89	$10.07	$4.50	202,190
2016-01-26	$9.51	$10.30	$9.51	$10.22	$4.57	441,001
2016-01-25	$10.14	$10.14	$9.40	$9.44	$4.22	492,726
2016-01-22	$9.52	$10.19	$9.46	$10.19	$4.55	375,533
2016-01-21	$9.25	$9.71	$9.14	$9.22	$4.12	504,318
2016-01-20	$9.52	$9.52	$8.16	$9.26	$4.14	1,296,925
2016-01-19	$10.40	$10.62	$9.56	$9.77	$4.36	1,040,527
2016-01-15	$10.78	$10.78	$9.90	$10.33	$4.61	625,057
2016-01-14	$10.50	$11.27	$10.50	$11.02	$4.92	545,832
2016-01-13	$11.96	$11.96	$10.93	$11.16	$4.99	491,914
2016-01-12	$12.32	$12.52	$11.69	$11.91	$5.32	232,532
2016-01-11	$12.52	$12.60	$12.20	$12.31	$5.50	181,622
2016-01-08	$13.51	$13.51	$13.02	$13.02	$5.50	298,448
2016-01-07	$13.75	$13.75	$13.28	$13.32	$5.62	242,653
2016-01-06	$13.69	$13.99	$13.57	$13.85	$5.85	172,522
2016-01-05	$13.54	$13.91	$13.39	$13.80	$5.82	132,788
2016-01-04	$13.16	$13.45	$13.00	$13.45	$5.68	192,779
2015-12-31	$13.35	$13.47	$13.18	$13.28	$5.60	145,274
2015-12-30	$13.62	$13.62	$13.31	$13.35	$5.63	103,937
2015-12-29	$13.78	$13.78	$13.47	$13.59	$5.74	173,995
2015-12-28	$13.75	$13.84	$13.55	$13.78	$5.82	105,941
2015-12-24	$13.94	$13.97	$13.84	$13.88	$5.86	39,835
2015-12-23	$13.88	$13.98	$13.85	$13.92	$5.87	150,881
2015-12-22	$13.36	$13.86	$13.36	$13.77	$5.81	214,489
2015-12-21	$13.21	$13.34	$13.04	$13.34	$5.63	60,549
2015-12-18	$13.02	$13.27	$13.02	$13.16	$5.55	83,059
2015-12-17	$13.03	$13.17	$12.91	$13.14	$5.55	220,698
2015-12-16	$12.07	$12.96	$12.07	$12.93	$5.46	131,426
2015-12-15	$11.62	$12.18	$11.58	$12.09	$5.10	237,663
2015-12-14	$12.30	$12.38	$11.45	$11.63	$4.91	652,254
2015-12-11	$12.66	$12.74	$12.18	$12.28	$5.18	278,831
2015-12-10	$12.64	$12.92	$12.60	$12.78	$5.39	59,082
2015-12-09	$12.58	$12.91	$12.56	$12.65	$5.34	104,194
2015-12-08	$12.93	$12.98	$12.64	$12.75	$5.36	147,368
2015-12-07	$13.31	$13.32	$13.00	$13.00	$5.47	190,814
2015-12-04	$13.32	$13.50	$13.27	$13.29	$5.59	68,876
2015-12-03	$13.43	$13.53	$13.21	$13.29	$5.59	108,043
2015-12-02	$13.85	$13.85	$13.42	$13.45	$5.66	105,356
2015-12-01	$14.00	$14.10	$13.81	$13.90	$5.85	107,958
2015-11-30	$13.88	$13.97	$13.82	$13.90	$5.85	92,005
2015-11-27	$13.58	$13.89	$13.58	$13.83	$5.82	124,019
2015-11-25	$13.60	$13.61	$13.37	$13.58	$5.71	149,240
2015-11-24	$13.59	$13.60	$13.36	$13.58	$5.71	78,479
2015-11-23	$13.58	$13.63	$13.46	$13.58	$5.71	91,962
2015-11-20	$13.55	$13.72	$13.44	$13.49	$5.67	73,721
2015-11-19	$13.44	$13.65	$13.44	$13.58	$5.71	106,779
2015-11-18	$13.20	$13.48	$13.20	$13.45	$5.66	95,368
2015-11-17	$13.41	$13.50	$13.15	$13.21	$5.55	42,610
2015-11-16	$13.15	$13.40	$13.10	$13.40	$5.64	87,386
2015-11-13	$13.20	$13.38	$13.09	$13.21	$5.56	110,129
2015-11-12	$13.59	$13.59	$13.17	$13.17	$5.54	92,075
2015-11-11	$13.50	$13.69	$13.50	$13.61	$5.72	79,991
2015-11-10	$13.11	$13.57	$13.11	$13.50	$5.68	192,520
2015-11-09	$13.50	$13.55	$13.16	$13.28	$5.59	224,311
2015-11-06	$13.66	$13.70	$13.30	$13.63	$5.67	288,215
2015-11-05	$13.93	$14.00	$13.63	$13.70	$5.70	158,616
2015-11-04	$14.09	$14.09	$13.70	$13.87	$5.77	105,884
2015-11-03	$14.04	$14.22	$13.93	$14.05	$5.85	164,686
2015-11-02	$13.61	$14.09	$13.61	$14.09	$5.87	323,229
2015-10-30	$13.77	$13.77	$13.50	$13.61	$5.67	274,847
2015-10-29	$13.98	$13.98	$13.58	$13.74	$5.72	126,203
2015-10-28	$13.90	$14.08	$13.51	$13.94	$5.80	243,644
2015-10-27	$14.41	$14.42	$13.68	$13.81	$5.75	330,248
2015-10-26	$14.64	$14.65	$14.43	$14.46	$6.02	105,098
2015-10-23	$14.62	$14.73	$14.44	$14.56	$6.06	148,254
2015-10-22	$14.50	$14.79	$14.45	$14.62	$6.09	279,289
2015-10-21	$14.74	$14.80	$14.51	$14.51	$6.04	264,361
2015-10-20	$14.46	$14.68	$14.46	$14.64	$6.10	97,799
2015-10-19	$14.57	$14.69	$14.55	$14.62	$6.09	67,559
2015-10-16	$14.64	$14.68	$14.50	$14.55	$6.06	292,334
2015-10-15	$14.56	$14.57	$14.17	$14.55	$6.06	819,018
2015-10-14	$14.73	$14.76	$14.48	$14.52	$6.04	349,585
2015-10-13	$14.87	$14.97	$14.60	$14.69	$6.12	267,043
2015-10-12	$14.94	$15.09	$14.90	$14.98	$6.24	115,441
2015-10-09	$15.16	$15.16	$14.77	$14.88	$6.19	177,900
2015-10-08	$14.90	$15.06	$14.78	$14.95	$6.22	250,775
2015-10-07	$15.32	$15.60	$15.27	$15.53	$6.19	266,930
2015-10-06	$15.33	$15.40	$15.19	$15.22	$6.06	409,709
2015-10-05	$14.78	$15.28	$14.76	$15.24	$6.07	273,538
2015-10-02	$14.37	$14.62	$14.25	$14.59	$5.81	279,703
2015-10-01	$14.42	$14.50	$14.23	$14.43	$5.75	199,601
2015-09-30	$14.15	$14.41	$13.86	$14.38	$5.73	302,960
2015-09-29	$14.86	$14.88	$14.02	$14.07	$5.61	344,949
2015-09-28	$15.45	$15.45	$14.51	$14.61	$5.82	472,636
2015-09-25	$15.92	$15.92	$15.45	$15.50	$6.18	189,677
2015-09-24	$15.91	$15.96	$15.70	$15.95	$6.35	127,236
2015-09-23	$15.83	$15.98	$15.82	$15.95	$6.36	128,058
2015-09-22	$15.92	$16.03	$15.70	$15.76	$6.28	89,165
2015-09-21	$15.64	$16.03	$15.64	$15.97	$6.36	176,898
2015-09-18	$15.33	$15.84	$15.31	$15.57	$6.20	233,246
2015-09-17	$15.26	$15.99	$15.04	$15.68	$6.25	250,168
2015-09-16	$15.08	$15.25	$15.02	$15.13	$6.03	100,432
2015-09-15	$14.99	$15.15	$14.87	$15.06	$6.00	90,831
2015-09-14	$14.98	$15.16	$14.95	$15.01	$5.98	65,154
2015-09-11	$14.66	$15.00	$14.62	$14.99	$5.97	97,571
2015-09-10	$14.82	$14.82	$14.63	$14.64	$5.83	113,793
2015-09-09	$15.07	$15.25	$14.78	$14.82	$5.89	281,470
2015-09-08	$15.09	$15.15	$14.94	$15.10	$6.00	291,564
2015-09-04	$15.03	$15.06	$14.74	$14.93	$5.93	108,510
2015-09-03	$15.30	$15.35	$15.08	$15.08	$5.99	328,410
2015-09-02	$15.12	$15.32	$15.00	$15.20	$6.04	80,997
2015-09-01	$15.01	$15.20	$14.71	$14.98	$5.95	124,889
2015-08-31	$15.44	$15.45	$15.19	$15.19	$6.03	246,960
2015-08-28	$15.63	$15.65	$15.36	$15.44	$6.13	143,558
2015-08-27	$15.30	$15.85	$15.19	$15.72	$6.24	185,839
2015-08-26	$14.90	$15.19	$14.74	$15.13	$6.01	242,685
2015-08-25	$15.25	$15.33	$14.75	$14.82	$5.89	330,792
2015-08-24	$15.04	$15.60	$12.75	$14.95	$5.94	721,927
2015-08-21	$16.11	$16.48	$15.80	$15.81	$6.28	438,552
2015-08-20	$16.48	$16.66	$16.39	$16.43	$6.53	84,312
2015-08-19	$16.40	$16.54	$16.29	$16.49	$6.55	65,300
2015-08-18	$16.55	$16.57	$16.38	$16.56	$6.58	118,292
2015-08-17	$16.14	$16.59	$16.14	$16.54	$6.57	146,841
2015-08-14	$16.10	$16.34	$16.00	$16.33	$6.49	133,943
2015-08-13	$16.22	$16.26	$15.95	$16.10	$6.39	158,568
2015-08-12	$16.10	$16.15	$15.67	$16.15	$6.41	474,111
2015-08-11	$15.54	$16.01	$15.50	$15.94	$6.33	308,956
2015-08-10	$15.78	$15.82	$15.52	$15.65	$6.22	701,240
2015-08-07	$16.14	$16.14	$15.75	$15.76	$6.21	217,969
2015-08-06	$16.38	$16.38	$15.87	$16.06	$6.33	240,073
2015-08-05	$16.69	$16.69	$16.16	$16.30	$6.42	213,311
2015-08-04	$16.70	$16.81	$16.57	$16.65	$6.56	145,869
2015-08-03	$16.66	$16.78	$16.60	$16.68	$6.57	225,086
2015-07-31	$16.70	$16.87	$16.60	$16.64	$6.56	135,185
2015-07-30	$16.46	$16.63	$16.33	$16.57	$6.53	152,166
2015-07-29	$16.19	$16.47	$16.05	$16.44	$6.48	158,937
2015-07-28	$15.89	$16.31	$15.89	$16.12	$6.35	240,981
2015-07-27	$15.81	$16.07	$15.80	$15.92	$6.28	348,902
2015-07-24	$16.33	$16.43	$15.86	$15.89	$6.26	747,613
2015-07-23	$16.55	$16.60	$16.22	$16.23	$6.40	1,060,000
2015-07-22	$16.70	$16.77	$16.59	$16.60	$6.54	299,533
2015-07-21	$16.80	$16.84	$16.67	$16.68	$6.57	145,426
2015-07-20	$16.85	$16.90	$16.66	$16.83	$6.63	388,300
2015-07-17	$16.93	$16.93	$16.76	$16.83	$6.63	145,101
2015-07-16	$16.87	$17.07	$16.85	$16.90	$6.66	183,448
2015-07-15	$16.75	$16.88	$16.62	$16.88	$6.65	232,867
2015-07-14	$16.76	$16.94	$16.75	$16.76	$6.61	173,366
2015-07-13	$16.79	$16.90	$16.66	$16.75	$6.60	291,741
2015-07-10	$16.65	$16.90	$16.58	$16.79	$6.62	732,439
2015-07-09	$17.86	$17.86	$17.30	$17.36	$6.54	467,746
2015-07-08	$17.90	$17.97	$17.61	$17.72	$6.67	395,563
2015-07-07	$17.59	$17.99	$17.53	$17.97	$6.77	515,123
2015-07-06	$17.07	$17.31	$16.90	$17.31	$6.52	389,534
2015-07-02	$16.97	$17.28	$16.97	$17.06	$6.42	429,620
2015-07-01	$16.77	$17.04	$16.58	$17.00	$6.40	649,854
2015-06-30	$16.85	$17.09	$16.62	$16.69	$6.28	728,006
2015-06-29	$17.25	$17.32	$16.75	$16.79	$6.32	676,221
2015-06-26	$17.80	$17.91	$17.19	$17.31	$6.52	492,228
2015-06-25	$18.13	$18.13	$17.77	$17.78	$6.70	532,862
2015-06-24	$18.37	$18.37	$18.10	$18.10	$6.82	192,624
2015-06-23	$18.45	$18.45	$18.28	$18.31	$6.89	249,469
2015-06-22	$18.64	$18.67	$18.38	$18.38	$6.92	204,074
2015-06-19	$18.63	$18.69	$18.43	$18.58	$7.00	104,934
2015-06-18	$18.34	$18.69	$18.34	$18.58	$7.00	223,983
2015-06-17	$18.14	$18.37	$17.96	$18.36	$6.91	306,995
2015-06-16	$18.15	$18.21	$18.07	$18.13	$6.83	159,954
2015-06-15	$18.34	$18.34	$18.11	$18.12	$6.82	119,799
2015-06-12	$18.27	$18.40	$18.17	$18.34	$6.91	153,999
2015-06-11	$17.90	$18.32	$17.90	$18.29	$6.89	183,637
2015-06-10	$17.79	$17.92	$17.75	$17.81	$6.71	343,596
2015-06-09	$18.09	$18.20	$17.95	$17.97	$6.72	508,891
2015-06-08	$18.37	$18.37	$18.15	$18.19	$6.80	465,369
2015-06-05	$18.59	$18.72	$18.25	$18.34	$6.86	701,511
2015-06-04	$19.04	$19.05	$18.89	$18.91	$7.07	300,673
2015-06-03	$19.40	$19.40	$19.00	$19.05	$7.12	421,246
2015-06-02	$19.56	$19.56	$19.30	$19.35	$7.23	178,850
2015-06-01	$19.69	$19.76	$19.53	$19.63	$7.34	134,929
2015-05-29	$19.58	$19.69	$19.52	$19.55	$7.31	136,214
2015-05-28	$19.46	$19.58	$19.42	$19.56	$7.31	70,014
2015-05-27	$19.37	$19.53	$19.35	$19.48	$7.28	143,686
2015-05-26	$19.56	$19.58	$19.28	$19.35	$7.23	353,840
2015-05-22	$19.50	$19.64	$19.47	$19.51	$7.29	740,312
2015-05-21	$19.61	$19.73	$19.53	$19.62	$7.33	668,427
2015-05-20	$19.64	$19.72	$19.56	$19.64	$7.34	236,488
2015-05-19	$19.64	$19.71	$19.45	$19.62	$7.33	147,720
2015-05-18	$19.47	$19.60	$19.37	$19.60	$7.33	120,060

UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL) News Headlines

Recent UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL) News

Similar Companies to UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

UBS ETRACS Mthly Pay 2xLeverg Mortg REIT ETN (MORL) Exchange: NYSE ARCA