UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD) Stock

Data as of May 3, 2024

$2.37 ($0.00) 0.03%

UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN - Daily Information

Click for more stock information on UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN.

Daily Information	Data
Date	May 3, 2024
Open	$2.55
Previous Close	$2.37
High	$2.82
Low	$2.20
Adjusted Open	$2.55
Previous Adjusted Close	$2.37
Adjusted High	$2.82
Adjusted Low	$2.20

About UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD)

DELISTED - The fund is a series of Monthly Pay 2xLeveraged Exchange Traded Access Securities (ETRACS) linked to the performance of the price return version of the Solactive US Small Cap High Dividend Index. The fund provides a monthly compounded two times leveraged long exposure to the performance of the Index, reduced by the accrued fees. The Index is designed to measure the performance of 100 relatively small capitalization, dividend yielding Index Constituent Securities selected from a universe of qualifying U.S. listed stocks.

Invest in UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

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

Historical Stock Data for UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-20	$2.55	$2.82	$2.20	$2.37	$2.37	97,547
2020-03-19	$2.20	$2.55	$2.10	$2.37	$2.37	256,935
2020-03-18	$2.43	$2.55	$2.20	$2.26	$2.26	138,485
2020-03-17	$2.93	$2.93	$2.11	$2.55	$2.55	183,063
2020-03-16	$2.97	$3.26	$2.00	$2.85	$2.85	290,423
2020-03-13	$4.56	$4.56	$3.11	$3.35	$3.35	120,285
2020-03-12	$5.66	$5.66	$3.43	$3.48	$3.48	222,868
2020-03-11	$7.35	$7.35	$6.00	$6.29	$6.29	58,715
2020-03-10	$7.70	$7.94	$7.00	$7.33	$7.21	52,177
2020-03-09	$7.99	$7.99	$6.92	$7.30	$7.18	68,301
2020-03-06	$8.71	$9.01	$8.69	$8.86	$8.71	63,204
2020-03-05	$9.50	$9.88	$9.04	$9.20	$9.05	133,808
2020-03-04	$9.49	$9.87	$9.29	$9.75	$9.59	118,818
2020-03-03	$9.22	$10.17	$9.10	$9.10	$8.95	305,663
2020-03-02	$9.30	$9.68	$8.87	$9.43	$9.27	213,347
2020-02-28	$9.18	$9.46	$8.79	$9.32	$9.16	172,894
2020-02-27	$10.50	$10.50	$9.18	$9.72	$9.56	214,000
2020-02-26	$10.63	$10.81	$10.33	$10.41	$10.23	132,664
2020-02-25	$11.30	$11.52	$10.50	$10.59	$10.41	118,157
2020-02-24	$11.60	$11.60	$11.10	$11.20	$11.02	89,201
2020-02-21	$11.94	$12.00	$11.75	$11.75	$11.55	49,252
2020-02-20	$11.85	$11.99	$11.80	$11.92	$11.72	47,617
2020-02-19	$11.69	$11.86	$11.69	$11.86	$11.66	9,344
2020-02-18	$11.72	$11.72	$11.63	$11.67	$11.48	5,698
2020-02-14	$11.58	$11.84	$11.58	$11.73	$11.53	16,263
2020-02-13	$11.75	$11.92	$11.55	$11.71	$11.52	93,259
2020-02-12	$11.57	$11.84	$11.57	$11.75	$11.56	36,728
2020-02-11	$11.60	$11.60	$11.53	$11.60	$11.40	12,132
2020-02-10	$11.41	$11.59	$11.41	$11.59	$11.31	33,015
2020-02-07	$11.59	$11.59	$11.36	$11.51	$11.23	45,772
2020-02-06	$11.55	$11.60	$11.52	$11.59	$11.31	60,462
2020-02-05	$11.39	$11.56	$11.21	$11.53	$11.25	46,049
2020-02-04	$11.20	$11.36	$11.20	$11.35	$11.07	13,896
2020-02-03	$11.26	$11.27	$11.05	$11.20	$10.93	34,943
2020-01-31	$11.27	$11.27	$11.01	$11.12	$10.86	35,530
2020-01-30	$11.21	$11.36	$11.12	$11.27	$11.00	54,386
2020-01-29	$11.21	$11.39	$11.16	$11.25	$10.98	22,872
2020-01-28	$11.02	$11.33	$11.00	$11.10	$10.83	82,693
2020-01-27	$11.06	$11.29	$11.00	$11.02	$10.75	60,943
2020-01-24	$11.55	$11.64	$11.36	$11.41	$11.13	39,534
2020-01-23	$11.75	$11.75	$11.51	$11.65	$11.37	52,235
2020-01-22	$11.95	$11.95	$11.77	$11.83	$11.54	14,156
2020-01-21	$11.90	$11.91	$11.84	$11.85	$11.56	29,920
2020-01-17	$12.08	$12.08	$11.88	$11.96	$11.67	30,791
2020-01-16	$11.48	$12.10	$11.26	$12.04	$11.75	225,157
2020-01-15	$11.19	$11.37	$11.10	$11.29	$11.02	87,147
2020-01-14	$11.03	$11.28	$10.99	$11.15	$10.88	85,439
2020-01-13	$10.95	$11.18	$10.92	$11.04	$10.77	29,490
2020-01-10	$11.38	$11.38	$10.81	$11.03	$10.76	44,071
2020-01-09	$11.20	$11.31	$10.95	$11.31	$10.79	100,831
2020-01-08	$11.11	$11.30	$10.92	$11.20	$10.69	95,818
2020-01-07	$11.11	$11.20	$11.02	$11.12	$10.61	31,748
2020-01-06	$11.06	$11.15	$10.75	$11.11	$10.60	94,596
2020-01-03	$11.21	$11.41	$11.04	$11.10	$10.59	20,883
2020-01-02	$11.40	$11.48	$11.00	$11.15	$10.64	87,870
2019-12-31	$11.35	$11.50	$11.26	$11.39	$10.87	18,810
2019-12-30	$11.26	$11.35	$11.26	$11.31	$10.79	33,913
2019-12-27	$11.28	$11.40	$11.28	$11.33	$10.82	23,646
2019-12-26	$11.20	$11.40	$11.20	$11.35	$10.83	74,716
2019-12-24	$11.38	$11.45	$11.26	$11.36	$10.84	52,721
2019-12-23	$11.40	$11.40	$11.30	$11.38	$10.85	69,330
2019-12-20	$11.45	$11.55	$11.35	$11.40	$10.87	70,405
2019-12-19	$11.21	$11.49	$11.21	$11.41	$10.89	52,256
2019-12-18	$11.15	$11.29	$10.90	$11.27	$10.75	81,406
2019-12-17	$11.03	$11.20	$10.96	$11.11	$10.60	39,484
2019-12-16	$11.05	$11.30	$10.90	$11.03	$10.52	69,020
2019-12-13	$11.27	$11.30	$10.94	$10.97	$10.47	41,234
2019-12-12	$11.00	$11.41	$10.92	$11.16	$10.64	100,419
2019-12-11	$11.37	$11.37	$11.12	$11.24	$10.55	19,530
2019-12-10	$11.22	$11.36	$11.21	$11.24	$10.55	40,076
2019-12-09	$11.26	$11.37	$10.94	$11.35	$10.65	64,390
2019-12-06	$10.76	$11.37	$10.69	$11.26	$10.57	100,171
2019-12-05	$10.82	$10.99	$10.66	$10.72	$10.06	37,712
2019-12-04	$10.75	$11.00	$10.70	$10.84	$10.17	43,313
2019-12-03	$10.85	$10.96	$10.66	$10.75	$10.09	15,459
2019-12-02	$11.14	$11.14	$10.90	$10.96	$10.29	40,867
2019-11-29	$11.00	$11.10	$10.90	$11.08	$10.39	32,765
2019-11-27	$11.00	$11.10	$10.72	$11.06	$10.38	45,934
2019-11-26	$11.00	$11.04	$10.66	$10.87	$10.20	40,043
2019-11-25	$10.44	$10.85	$10.42	$10.84	$10.18	72,882
2019-11-22	$10.21	$10.51	$10.21	$10.44	$9.80	34,885
2019-11-21	$10.49	$10.59	$10.20	$10.30	$9.67	62,733
2019-11-20	$10.70	$10.70	$10.43	$10.53	$9.88	29,174
2019-11-19	$10.66	$10.95	$10.60	$10.67	$10.01	71,622
2019-11-18	$10.83	$10.90	$10.75	$10.76	$10.10	107,328
2019-11-15	$11.75	$11.75	$10.91	$11.07	$10.39	107,254
2019-11-14	$11.78	$11.97	$11.71	$11.86	$11.13	15,832
2019-11-13	$12.05	$12.05	$11.81	$11.84	$11.11	31,942
2019-11-12	$12.00	$12.09	$11.97	$12.02	$11.28	34,703
2019-11-11	$12.41	$12.41	$11.92	$12.09	$11.35	13,632
2019-11-08	$12.55	$12.60	$12.24	$12.28	$11.52	41,664
2019-11-07	$12.85	$12.88	$12.50	$12.60	$11.75	25,113
2019-11-06	$12.87	$12.87	$12.63	$12.70	$11.85	28,986
2019-11-05	$12.78	$12.87	$12.60	$12.82	$11.96	39,316
2019-11-04	$12.36	$12.75	$12.36	$12.61	$11.76	65,579
2019-11-01	$12.37	$12.45	$12.15	$12.36	$11.54	54,553
2019-10-31	$12.30	$12.30	$12.08	$12.18	$11.36	42,132
2019-10-30	$12.49	$12.50	$12.16	$12.31	$11.49	32,433
2019-10-29	$12.34	$12.45	$12.25	$12.41	$11.58	23,196
2019-10-28	$12.20	$12.50	$12.15	$12.36	$11.53	53,436
2019-10-25	$12.22	$12.29	$12.06	$12.15	$11.33	18,828
2019-10-24	$12.13	$12.15	$12.05	$12.10	$11.29	10,572
2019-10-23	$12.05	$12.36	$12.00	$12.11	$11.29	34,101
2019-10-22	$11.79	$12.09	$11.75	$11.97	$11.17	22,270
2019-10-21	$11.80	$11.87	$11.76	$11.87	$11.07	4,964
2019-10-18	$11.56	$11.80	$11.56	$11.71	$10.92	21,758
2019-10-17	$11.79	$11.79	$11.50	$11.71	$10.93	8,169
2019-10-16	$11.71	$11.74	$11.41	$11.62	$10.84	6,654
2019-10-15	$11.50	$11.84	$11.30	$11.64	$10.86	16,453
2019-10-14	$11.62	$11.72	$11.19	$11.52	$10.75	34,743
2019-10-11	$11.65	$11.68	$11.51	$11.61	$10.83	15,999
2019-10-10	$11.41	$11.62	$11.36	$11.49	$10.72	6,581
2019-10-09	$11.68	$11.70	$11.40	$11.64	$10.64	17,302
2019-10-08	$11.70	$11.85	$11.36	$11.50	$10.51	15,104
2019-10-07	$11.65	$11.94	$11.58	$11.63	$10.63	26,820
2019-10-04	$11.93	$11.93	$11.50	$11.67	$10.66	11,212
2019-10-03	$12.14	$12.14	$11.25	$11.51	$10.51	15,990
2019-10-02	$11.85	$11.85	$11.20	$11.38	$10.40	27,402
2019-10-01	$11.93	$12.15	$11.65	$11.69	$10.68	12,446
2019-09-30	$11.90	$12.15	$11.80	$11.94	$10.91	11,842
2019-09-27	$12.05	$12.05	$11.83	$11.87	$10.85	14,622
2019-09-26	$11.90	$12.15	$11.89	$12.02	$10.98	5,059
2019-09-25	$11.69	$11.99	$11.62	$11.95	$10.92	33,445
2019-09-24	$11.63	$11.89	$11.60	$11.70	$10.69	45,354
2019-09-23	$11.65	$11.75	$11.40	$11.63	$10.62	13,103
2019-09-20	$11.62	$11.65	$11.59	$11.61	$10.61	4,719
2019-09-19	$11.74	$11.74	$11.53	$11.53	$10.54	11,844
2019-09-18	$11.43	$11.67	$11.43	$11.58	$10.58	9,400
2019-09-17	$11.50	$11.61	$11.40	$11.49	$10.50	16,493
2019-09-16	$11.34	$11.79	$11.33	$11.62	$10.61	29,800
2019-09-13	$11.70	$11.70	$11.40	$11.40	$10.42	22,400
2019-09-12	$11.74	$11.83	$11.34	$11.45	$10.46	66,852
2019-09-11	$11.32	$11.94	$11.17	$11.82	$10.66	25,518
2019-09-10	$11.23	$11.65	$11.03	$11.62	$10.48	32,000
2019-09-09	$10.90	$11.40	$10.84	$11.10	$10.01	14,169
2019-09-06	$10.55	$10.80	$10.55	$10.73	$9.67	29,800
2019-09-05	$10.39	$10.58	$10.33	$10.51	$9.48	19,400
2019-09-04	$10.21	$10.33	$10.16	$10.33	$9.31	29,883
2019-09-03	$10.22	$10.28	$10.02	$10.19	$9.18	24,900
2019-08-30	$10.40	$10.40	$10.20	$10.35	$9.33	16,918
2019-08-29	$10.40	$10.49	$10.40	$10.42	$9.40	13,154
2019-08-28	$10.26	$10.64	$10.21	$10.42	$9.39	34,792
2019-08-27	$10.85	$10.99	$10.38	$10.45	$9.42	69,476
2019-08-26	$11.04	$11.96	$10.71	$10.90	$9.83	33,658
2019-08-23	$11.04	$11.91	$10.87	$11.06	$9.97	41,720
2019-08-22	$11.35	$11.70	$11.30	$11.40	$10.28	38,284
2019-08-21	$11.33	$11.53	$11.22	$11.36	$10.24	39,168
2019-08-20	$11.46	$11.51	$11.28	$11.37	$10.25	21,626
2019-08-19	$11.07	$11.86	$11.04	$11.50	$10.37	63,128
2019-08-16	$11.00	$11.49	$10.68	$11.07	$9.98	137,536
2019-08-15	$11.25	$11.60	$10.51	$10.69	$9.64	168,573
2019-08-14	$12.18	$12.22	$11.15	$11.16	$10.06	193,923
2019-08-13	$12.14	$12.40	$11.95	$12.24	$11.04	66,847
2019-08-12	$12.13	$12.23	$12.05	$12.10	$10.92	52,551
2019-08-09	$12.50	$12.50	$12.15	$12.27	$11.07	41,944
2019-08-08	$12.25	$12.63	$12.22	$12.47	$11.15	77,646
2019-08-07	$12.39	$12.39	$12.05	$12.20	$10.91	62,333
2019-08-06	$12.49	$12.61	$12.30	$12.41	$11.09	59,871
2019-08-05	$12.55	$12.55	$12.13	$12.33	$11.02	94,942
2019-08-02	$12.21	$12.64	$12.21	$12.61	$11.27	61,871
2019-08-01	$12.58	$12.74	$12.31	$12.37	$11.06	103,938
2019-07-31	$12.38	$12.99	$12.38	$12.82	$11.46	84,097
2019-07-30	$12.37	$12.45	$12.30	$12.39	$11.07	81,114
2019-07-29	$12.56	$12.56	$12.30	$12.38	$11.06	57,538
2019-07-26	$12.41	$12.56	$12.30	$12.42	$11.10	94,944
2019-07-25	$12.51	$12.55	$12.30	$12.43	$11.11	65,920
2019-07-24	$12.23	$12.48	$12.20	$12.41	$11.09	85,835
2019-07-23	$12.30	$12.35	$12.10	$12.25	$10.96	18,767
2019-07-22	$12.21	$12.35	$12.07	$12.15	$10.87	107,175
2019-07-19	$12.62	$12.94	$12.00	$12.21	$10.91	235,558
2019-07-18	$13.00	$13.03	$12.60	$12.70	$11.35	73,723
2019-07-17	$13.17	$13.30	$12.95	$12.98	$11.60	86,615
2019-07-16	$13.05	$13.37	$13.03	$13.13	$11.74	134,407
2019-07-15	$13.39	$13.43	$13.01	$13.08	$11.70	78,531
2019-07-12	$13.35	$13.51	$13.20	$13.28	$11.87	80,219
2019-07-11	$13.72	$13.72	$13.50	$13.54	$11.84	49,262
2019-07-10	$13.80	$14.00	$13.62	$13.70	$11.99	79,142
2019-07-09	$13.72	$13.80	$13.60	$13.72	$12.00	27,549
2019-07-08	$13.71	$13.75	$13.40	$13.73	$12.01	44,722
2019-07-05	$13.43	$13.69	$13.42	$13.68	$11.97	21,129
2019-07-03	$13.46	$13.95	$13.30	$13.73	$12.01	75,353
2019-07-02	$13.41	$13.51	$13.15	$13.46	$11.77	47,927
2019-07-01	$13.37	$13.75	$13.18	$13.41	$11.73	78,185
2019-06-28	$13.25	$13.63	$13.10	$13.21	$11.56	35,308
2019-06-27	$13.44	$13.50	$13.20	$13.28	$11.61	23,713
2019-06-26	$13.52	$13.63	$13.30	$13.33	$11.66	17,219
2019-06-25	$13.65	$13.65	$13.25	$13.38	$11.71	39,607
2019-06-24	$13.47	$13.90	$13.47	$13.54	$11.84	40,686
2019-06-21	$13.61	$13.70	$13.10	$13.40	$11.72	39,739
2019-06-20	$13.69	$13.69	$13.41	$13.56	$11.86	9,446
2019-06-19	$13.48	$13.60	$13.40	$13.49	$11.80	20,815
2019-06-18	$13.73	$13.73	$13.38	$13.39	$11.71	56,842
2019-06-17	$13.52	$13.64	$13.27	$13.49	$11.80	83,952
2019-06-14	$13.65	$13.75	$13.29	$13.58	$11.88	107,837
2019-06-13	$13.87	$13.87	$13.34	$13.63	$11.92	69,490
2019-06-12	$13.49	$13.82	$13.33	$13.53	$11.84	84,820
2019-06-11	$13.78	$13.78	$13.15	$13.60	$11.89	27,482
2019-06-10	$13.27	$13.73	$13.13	$13.49	$11.71	35,430
2019-06-07	$13.25	$13.30	$13.20	$13.20	$11.46	16,928
2019-06-06	$13.37	$13.37	$12.87	$13.24	$11.49	43,636
2019-06-05	$13.40	$13.40	$13.02	$13.29	$11.53	36,359
2019-06-04	$13.15	$13.50	$13.02	$13.40	$11.63	23,788
2019-06-03	$12.95	$13.10	$12.95	$13.02	$11.30	17,751
2019-05-31	$13.05	$13.05	$12.90	$12.96	$11.25	20,564
2019-05-30	$13.20	$13.28	$13.01	$13.07	$11.35	18,774
2019-05-29	$13.55	$13.55	$13.12	$13.22	$11.47	29,282
2019-05-28	$13.80	$13.82	$13.50	$13.56	$11.76	15,003
2019-05-24	$13.77	$13.77	$13.66	$13.75	$11.93	10,077
2019-05-23	$13.62	$13.82	$13.52	$13.71	$11.90	36,922
2019-05-22	$14.05	$14.16	$13.79	$13.88	$12.04	25,710
2019-05-21	$14.15	$14.15	$14.03	$14.05	$12.19	15,761
2019-05-20	$14.24	$14.24	$14.05	$14.09	$12.22	8,513
2019-05-17	$14.22	$14.25	$14.15	$14.21	$12.33	7,112
2019-05-16	$14.15	$14.24	$14.00	$14.20	$12.32	20,232
2019-05-15	$14.21	$14.24	$14.00	$14.22	$12.34	27,056
2019-05-14	$14.09	$14.25	$14.09	$14.23	$12.35	19,976
2019-05-13	$14.27	$14.32	$14.00	$14.14	$12.27	21,671
2019-05-10	$14.53	$14.60	$14.20	$14.33	$12.44	4,974
2019-05-09	$14.20	$14.54	$14.20	$14.45	$12.45	14,080
2019-05-08	$14.43	$14.63	$14.16	$14.39	$12.40	12,520
2019-05-07	$14.56	$14.57	$14.16	$14.39	$12.40	52,421
2019-05-06	$14.42	$14.70	$14.36	$14.57	$12.56	32,792
2019-05-03	$14.49	$14.60	$14.40	$14.57	$12.56	25,739
2019-05-02	$14.51	$14.51	$14.25	$14.40	$12.41	18,920
2019-05-01	$14.52	$14.56	$14.47	$14.49	$12.49	25,763
2019-04-30	$14.50	$14.50	$14.42	$14.47	$12.47	12,968
2019-04-29	$14.40	$14.62	$14.37	$14.45	$12.46	16,968
2019-04-26	$14.29	$14.50	$14.29	$14.40	$12.41	22,090
2019-04-25	$14.40	$14.46	$14.15	$14.30	$12.32	54,847
2019-04-24	$14.46	$14.69	$14.27	$14.46	$12.46	62,338
2019-04-23	$14.12	$14.38	$14.00	$14.30	$12.32	83,119
2019-04-22	$14.39	$14.39	$13.95	$14.00	$12.06	48,969
2019-04-18	$14.21	$14.30	$14.10	$14.25	$12.28	45,667
2019-04-17	$14.28	$14.40	$14.14	$14.40	$12.41	47,133
2019-04-16	$14.61	$14.63	$14.15	$14.28	$12.31	50,210
2019-04-15	$14.72	$14.79	$14.63	$14.64	$12.62	17,107
2019-04-12	$14.74	$14.80	$14.69	$14.75	$12.71	12,111
2019-04-11	$14.76	$14.96	$14.51	$14.69	$12.66	38,029
2019-04-10	$14.99	$15.15	$14.87	$14.99	$12.58	49,810
2019-04-09	$14.79	$15.00	$14.79	$14.93	$12.53	54,116
2019-04-08	$14.85	$14.95	$14.80	$14.93	$12.52	21,619
2019-04-05	$14.78	$14.99	$14.60	$14.98	$12.57	40,622
2019-04-04	$14.75	$14.84	$14.54	$14.78	$12.40	36,505
2019-04-03	$14.71	$14.84	$14.59	$14.71	$12.34	13,168
2019-04-02	$14.32	$14.68	$14.25	$14.59	$12.24	40,320
2019-04-01	$14.00	$14.38	$14.00	$14.30	$12.00	59,193
2019-03-29	$14.21	$14.22	$13.87	$14.00	$11.75	78,893
2019-03-28	$13.93	$14.03	$13.85	$13.94	$11.69	59,858
2019-03-27	$13.90	$13.98	$13.65	$13.82	$11.59	90,993
2019-03-26	$13.74	$14.16	$13.74	$13.85	$11.62	97,564
2019-03-25	$14.30	$14.30	$13.60	$13.73	$11.52	224,759
2019-03-22	$15.00	$15.00	$14.30	$14.53	$12.19	156,735
2019-03-21	$15.00	$15.19	$14.92	$15.07	$12.64	36,068
2019-03-20	$15.22	$15.22	$14.65	$14.95	$12.54	73,455
2019-03-19	$15.23	$15.80	$15.02	$15.12	$12.68	149,452
2019-03-18	$16.00	$16.08	$15.06	$15.20	$12.75	149,411
2019-03-15	$16.11	$16.19	$15.90	$16.12	$13.52	46,459
2019-03-14	$16.26	$16.27	$16.07	$16.19	$13.58	14,678
2019-03-13	$16.14	$16.37	$16.06	$16.26	$13.64	40,209
2019-03-12	$16.14	$16.38	$16.10	$16.23	$13.62	50,320
2019-03-11	$15.91	$16.26	$15.90	$16.21	$13.51	157,492
2019-03-08	$16.01	$16.20	$15.88	$15.90	$13.25	148,485
2019-03-07	$16.37	$16.44	$15.81	$15.93	$13.28	170,461
2019-03-06	$15.96	$16.26	$15.85	$16.20	$13.50	166,026
2019-03-05	$16.09	$16.24	$15.96	$15.99	$13.33	91,945
2019-03-04	$16.37	$16.37	$15.94	$16.09	$13.41	66,689
2019-03-01	$16.31	$16.34	$16.12	$16.16	$13.47	20,903
2019-02-28	$16.15	$16.24	$16.10	$16.16	$13.47	11,272
2019-02-27	$16.25	$16.28	$16.15	$16.15	$13.46	21,624
2019-02-26	$16.57	$16.57	$16.17	$16.27	$13.56	97,558
2019-02-25	$16.43	$16.70	$16.34	$16.49	$13.74	132,207
2019-02-22	$16.41	$16.83	$16.30	$16.50	$13.75	180,986
2019-02-21	$16.49	$16.59	$16.19	$16.28	$13.57	155,883
2019-02-20	$16.21	$16.52	$16.17	$16.49	$13.74	98,272
2019-02-19	$16.30	$16.31	$16.20	$16.26	$13.55	47,876
2019-02-15	$16.16	$16.30	$16.16	$16.25	$13.54	16,296
2019-02-14	$16.22	$16.31	$16.06	$16.28	$13.57	26,999
2019-02-13	$16.14	$16.30	$16.03	$16.25	$13.54	33,081
2019-02-12	$16.01	$16.31	$16.01	$16.15	$13.46	48,412
2019-02-11	$16.31	$16.31	$16.07	$16.21	$13.51	23,014
2019-02-08	$16.14	$16.30	$16.01	$16.27	$13.49	85,443
2019-02-07	$16.34	$16.43	$16.01	$16.14	$13.38	86,996
2019-02-06	$16.57	$16.58	$16.25	$16.48	$13.66	71,930
2019-02-05	$16.55	$16.74	$16.20	$16.52	$13.70	91,672
2019-02-04	$16.70	$16.87	$16.17	$16.58	$13.75	88,627
2019-02-01	$16.55	$16.80	$16.49	$16.67	$13.82	36,781
2019-01-31	$16.49	$16.57	$16.35	$16.45	$13.64	48,800
2019-01-30	$16.48	$16.55	$16.30	$16.49	$13.67	58,401
2019-01-29	$16.45	$16.55	$16.30	$16.40	$13.60	43,758
2019-01-28	$16.19	$16.39	$16.12	$16.32	$13.53	39,987
2019-01-25	$15.98	$16.25	$15.89	$16.18	$13.41	31,320
2019-01-24	$15.91	$16.19	$15.78	$15.81	$13.11	43,754
2019-01-23	$16.02	$16.02	$15.78	$15.88	$13.16	17,187
2019-01-22	$16.05	$16.05	$15.79	$15.81	$13.11	26,722
2019-01-18	$15.90	$16.11	$15.86	$15.98	$13.25	44,031
2019-01-17	$15.92	$15.99	$15.73	$15.84	$13.13	27,799
2019-01-16	$15.75	$15.97	$15.70	$15.89	$13.17	25,732
2019-01-15	$15.86	$16.10	$15.65	$15.86	$13.14	51,545
2019-01-14	$15.98	$16.08	$15.58	$15.76	$13.07	51,174
2019-01-11	$15.95	$16.26	$15.68	$16.17	$13.41	44,019
2019-01-10	$16.29	$16.70	$15.81	$16.60	$13.41	81,425
2019-01-09	$16.00	$16.29	$15.50	$16.29	$13.16	139,525
2019-01-08	$15.78	$15.99	$15.43	$15.89	$12.84	132,808
2019-01-07	$14.98	$15.72	$14.51	$15.72	$12.70	152,575
2019-01-04	$13.99	$15.00	$13.90	$14.95	$12.08	226,074
2019-01-03	$13.67	$13.87	$13.22	$13.76	$11.12	86,185
2019-01-02	$12.95	$13.76	$12.75	$13.65	$11.03	47,421
2018-12-31	$13.25	$13.25	$12.91	$13.13	$10.61	78,988
2018-12-28	$13.02	$13.58	$12.96	$13.06	$10.55	69,458
2018-12-27	$13.29	$13.40	$12.49	$12.96	$10.47	80,423
2018-12-26	$12.00	$13.10	$12.00	$13.09	$10.58	85,861
2018-12-24	$12.50	$12.76	$11.90	$12.00	$9.70	71,161
2018-12-21	$13.00	$13.74	$12.50	$12.75	$10.30	75,683
2018-12-20	$14.05	$14.18	$13.00	$13.00	$10.50	52,929
2018-12-19	$14.17	$14.50	$14.05	$14.07	$11.37	47,459
2018-12-18	$14.25	$14.65	$14.07	$14.19	$11.47	55,566
2018-12-17	$15.20	$15.20	$14.06	$14.35	$11.60	72,786
2018-12-14	$15.18	$15.80	$15.15	$15.16	$12.24	87,445
2018-12-13	$16.00	$16.24	$15.10	$15.26	$12.33	210,535
2018-12-12	$16.33	$16.40	$16.15	$16.35	$13.08	30,031
2018-12-11	$15.94	$16.47	$15.91	$16.24	$13.00	44,904
2018-12-10	$16.00	$16.00	$15.66	$15.93	$12.74	41,656
2018-12-07	$16.07	$16.20	$15.72	$15.80	$12.64	46,765
2018-12-06	$15.60	$16.10	$15.60	$16.10	$12.88	44,925
2018-12-04	$16.33	$16.39	$16.05	$16.13	$12.91	39,658
2018-12-03	$16.50	$16.55	$16.00	$16.10	$12.88	50,635
2018-11-30	$16.40	$16.43	$16.14	$16.40	$13.12	30,531
2018-11-29	$16.20	$16.50	$15.85	$16.35	$13.08	44,248
2018-11-28	$16.10	$16.20	$15.68	$16.20	$12.96	25,748
2018-11-27	$15.98	$16.20	$15.90	$16.10	$12.88	8,316
2018-11-26	$15.95	$16.27	$15.95	$16.12	$12.90	22,654
2018-11-23	$15.72	$15.95	$15.60	$15.95	$12.76	5,728
2018-11-21	$15.73	$16.17	$15.60	$15.85	$12.68	23,103
2018-11-20	$15.76	$16.26	$15.50	$15.60	$12.48	50,908
2018-11-19	$15.87	$16.45	$15.83	$16.45	$13.16	29,984
2018-11-16	$15.71	$16.17	$15.41	$15.83	$12.67	43,979
2018-11-15	$16.08	$16.08	$15.33	$15.70	$12.56	37,810
2018-11-14	$16.13	$16.18	$15.54	$15.99	$12.79	36,794
2018-11-13	$16.28	$16.35	$16.00	$16.00	$12.80	21,715
2018-11-12	$16.53	$16.53	$16.14	$16.15	$12.92	57,622
2018-11-09	$16.41	$16.75	$16.41	$16.53	$13.23	40,475
2018-11-08	$16.84	$16.93	$16.68	$16.84	$13.48	14,444
2018-11-07	$16.56	$16.96	$16.56	$16.84	$13.36	25,326
2018-11-06	$16.41	$16.48	$16.40	$16.47	$13.06	17,363
2018-11-05	$16.25	$16.46	$16.24	$16.46	$13.06	18,705
2018-11-02	$16.19	$16.29	$16.01	$16.29	$12.92	27,701
2018-11-01	$16.24	$16.29	$15.90	$16.19	$12.84	16,278
2018-10-31	$16.20	$16.20	$15.71	$15.77	$12.51	44,992
2018-10-30	$15.74	$16.21	$15.70	$15.99	$12.68	23,726
2018-10-29	$15.66	$16.25	$15.35	$15.73	$12.48	173,716
2018-10-26	$16.10	$16.10	$15.14	$15.63	$12.40	147,898
2018-10-25	$16.24	$16.42	$15.64	$16.41	$13.02	75,526
2018-10-24	$15.85	$16.48	$15.80	$15.80	$12.53	63,800
2018-10-23	$15.85	$15.90	$15.33	$15.83	$12.56	103,379
2018-10-22	$16.26	$16.56	$15.93	$15.93	$12.64	59,970
2018-10-19	$16.17	$16.35	$16.07	$16.22	$12.87	42,377
2018-10-18	$16.24	$16.67	$15.91	$16.21	$12.86	43,652
2018-10-17	$16.89	$16.96	$16.02	$16.35	$12.97	80,181
2018-10-16	$16.08	$17.01	$16.02	$16.56	$13.14	67,256
2018-10-15	$15.65	$16.10	$15.55	$16.02	$12.71	48,618
2018-10-12	$15.84	$16.28	$15.70	$15.85	$12.57	69,059
2018-10-11	$16.67	$16.67	$15.59	$15.60	$12.37	127,900
2018-10-10	$17.02	$17.20	$16.79	$16.79	$12.90	43,380
2018-10-09	$17.37	$17.45	$17.05	$17.08	$13.12	95,041
2018-10-08	$17.01	$17.36	$17.01	$17.35	$13.33	50,040
2018-10-05	$17.21	$17.21	$16.94	$17.10	$13.14	43,382
2018-10-04	$17.66	$17.66	$17.05	$17.11	$13.15	94,922
2018-10-03	$17.71	$17.78	$17.52	$17.63	$13.55	39,422
2018-10-02	$17.91	$17.99	$17.65	$17.67	$13.57	28,738
2018-10-01	$18.17	$18.23	$17.85	$17.89	$13.75	59,703
2018-09-28	$18.03	$18.11	$18.00	$18.11	$13.92	7,476
2018-09-27	$18.04	$18.15	$17.98	$18.03	$13.85	41,730
2018-09-26	$18.20	$18.28	$17.85	$17.89	$13.75	45,533
2018-09-25	$18.13	$18.28	$18.10	$18.20	$13.98	53,091
2018-09-24	$18.75	$18.75	$18.07	$18.11	$13.92	87,952
2018-09-21	$18.65	$18.85	$18.65	$18.73	$14.39	12,739
2018-09-20	$18.30	$18.64	$18.21	$18.62	$14.31	59,684
2018-09-19	$18.61	$18.69	$18.21	$18.25	$14.02	49,020
2018-09-18	$18.68	$18.72	$18.51	$18.61	$14.30	24,676
2018-09-17	$18.96	$18.96	$18.64	$18.77	$14.42	28,354
2018-09-14	$18.70	$18.73	$18.48	$18.66	$14.34	89,680
2018-09-13	$18.95	$18.99	$18.87	$18.93	$14.55	11,726
2018-09-12	$18.88	$18.92	$18.70	$18.86	$14.49	30,660
2018-09-11	$19.13	$19.13	$18.82	$19.00	$14.49	71,437
2018-09-10	$18.99	$19.19	$18.94	$19.02	$14.51	15,773
2018-09-07	$19.13	$19.20	$18.95	$18.98	$14.48	19,263
2018-09-06	$19.15	$19.21	$19.05	$19.13	$14.59	31,744
2018-09-05	$18.70	$19.14	$18.69	$19.14	$14.60	5,982
2018-09-04	$18.91	$18.94	$18.53	$18.74	$14.29	83,015
2018-08-31	$18.95	$18.95	$18.60	$18.92	$14.43	32,593
2018-08-30	$19.20	$19.20	$18.90	$18.95	$14.45	55,977
2018-08-29	$19.17	$19.21	$19.05	$19.18	$14.63	18,371
2018-08-28	$19.21	$19.30	$19.04	$19.17	$14.62	18,790
2018-08-27	$19.66	$19.66	$19.20	$19.29	$14.71	67,409
2018-08-24	$19.49	$19.60	$19.40	$19.60	$14.95	22,364
2018-08-23	$19.62	$19.62	$19.43	$19.53	$14.90	13,105
2018-08-22	$19.67	$19.88	$19.41	$19.60	$14.95	74,197
2018-08-21	$19.47	$19.70	$19.47	$19.60	$14.95	24,604
2018-08-20	$19.09	$19.50	$19.09	$19.40	$14.80	70,508
2018-08-17	$18.85	$19.12	$18.75	$19.07	$14.54	29,030
2018-08-16	$18.60	$18.84	$18.60	$18.77	$14.32	25,255
2018-08-15	$18.46	$18.59	$18.34	$18.59	$14.18	26,992
2018-08-14	$18.15	$18.62	$18.15	$18.60	$14.19	36,500
2018-08-13	$18.33	$18.37	$18.07	$18.15	$13.84	36,213
2018-08-10	$18.40	$18.48	$18.30	$18.31	$13.97	21,306
2018-08-09	$18.59	$18.59	$18.40	$18.48	$14.10	31,450
2018-08-08	$18.75	$18.78	$18.47	$18.56	$14.03	50,036
2018-08-07	$18.90	$18.94	$18.67	$18.71	$14.14	41,789
2018-08-06	$19.19	$19.19	$18.90	$18.96	$14.33	69,201
2018-08-03	$19.25	$19.26	$18.96	$19.13	$14.46	24,054
2018-08-02	$19.25	$19.25	$19.02	$19.05	$14.40	23,101
2018-08-01	$19.40	$19.64	$19.04	$19.14	$14.47	22,577
2018-07-31	$19.18	$19.51	$19.10	$19.33	$14.61	27,354
2018-07-30	$18.60	$19.22	$18.60	$19.13	$14.46	57,107
2018-07-27	$19.01	$19.16	$18.59	$18.70	$14.14	30,394
2018-07-26	$18.82	$19.30	$18.82	$19.10	$14.44	41,092
2018-07-25	$19.10	$19.10	$18.73	$18.93	$14.31	76,951
2018-07-24	$19.35	$19.35	$18.85	$18.98	$14.35	27,173
2018-07-23	$18.98	$19.05	$18.71	$19.01	$14.37	24,327
2018-07-20	$19.37	$19.37	$18.95	$18.95	$14.33	174,745
2018-07-19	$18.75	$19.36	$18.73	$19.30	$14.59	28,816
2018-07-18	$19.15	$19.16	$18.66	$18.84	$14.24	122,508
2018-07-17	$19.30	$19.55	$19.18	$19.18	$14.50	14,985
2018-07-16	$19.58	$19.58	$19.20	$19.30	$14.59	49,849
2018-07-13	$19.79	$19.79	$19.19	$19.65	$14.85	19,259
2018-07-12	$20.46	$20.60	$20.03	$20.27	$14.87	43,515
2018-07-11	$20.49	$20.58	$20.35	$20.38	$14.95	30,880
2018-07-10	$20.67	$20.78	$20.41	$20.49	$15.03	35,467
2018-07-09	$20.93	$20.93	$20.58	$20.67	$15.16	43,264
2018-07-06	$20.75	$20.96	$20.66	$20.72	$15.20	50,327
2018-07-05	$20.24	$20.70	$19.96	$20.70	$15.18	37,260
2018-07-03	$19.55	$20.17	$19.55	$20.09	$14.73	11,404
2018-07-02	$19.81	$19.81	$19.30	$19.39	$14.22	22,459
2018-06-29	$19.65	$19.97	$19.65	$19.77	$14.50	30,351
2018-06-28	$19.38	$19.60	$19.38	$19.59	$14.37	32,082
2018-06-27	$19.82	$19.89	$19.44	$19.48	$14.29	78,964
2018-06-26	$20.17	$20.17	$19.83	$19.95	$14.63	24,364
2018-06-25	$20.10	$20.60	$19.76	$20.02	$14.68	217,872
2018-06-22	$20.06	$20.50	$20.03	$20.10	$14.74	24,657
2018-06-21	$19.87	$19.99	$19.73	$19.96	$14.64	12,867
2018-06-20	$19.66	$20.00	$19.60	$20.00	$14.67	23,395
2018-06-19	$19.38	$19.68	$19.38	$19.66	$14.42	57,848
2018-06-18	$18.95	$19.42	$18.95	$19.42	$14.24	27,763
2018-06-15	$18.85	$19.05	$18.85	$18.93	$13.88	20,892
2018-06-14	$18.92	$19.03	$18.83	$18.90	$13.86	18,229
2018-06-13	$19.44	$19.45	$18.75	$18.92	$13.88	84,184
2018-06-12	$19.17	$19.62	$18.96	$19.39	$14.22	89,041
2018-06-11	$19.02	$19.17	$18.99	$19.17	$14.06	9,012
2018-06-08	$18.92	$19.20	$18.92	$19.06	$13.90	29,659
2018-06-07	$18.90	$19.06	$18.70	$18.96	$13.83	29,257
2018-06-06	$18.76	$18.80	$18.56	$18.80	$13.71	41,261
2018-06-05	$18.72	$18.79	$18.65	$18.76	$13.68	40,175
2018-06-04	$18.40	$18.76	$18.40	$18.65	$13.60	28,595
2018-06-01	$18.30	$18.42	$18.29	$18.40	$13.42	3,802
2018-05-31	$18.43	$18.43	$18.02	$18.18	$13.26	55,253
2018-05-30	$18.00	$18.45	$17.93	$18.45	$13.45	51,633
2018-05-29	$17.69	$18.00	$17.64	$18.00	$13.13	27,333
2018-05-25	$17.68	$17.75	$17.67	$17.75	$12.94	5,530
2018-05-24	$17.60	$17.71	$17.53	$17.66	$12.88	15,939
2018-05-23	$17.50	$17.75	$17.50	$17.73	$12.93	7,571
2018-05-22	$17.60	$17.72	$17.56	$17.57	$12.81	155,662
2018-05-21	$17.40	$17.70	$17.35	$17.58	$12.82	19,200
2018-05-18	$17.54	$17.54	$17.19	$17.28	$12.60	32,973
2018-05-17	$17.50	$17.52	$17.35	$17.38	$12.67	12,524
2018-05-16	$17.46	$17.50	$17.36	$17.50	$12.76	1,639
2018-05-15	$17.34	$17.36	$17.15	$17.31	$12.62	11,028
2018-05-14	$17.51	$17.54	$17.34	$17.34	$12.65	33,350
2018-05-11	$17.52	$17.61	$17.41	$17.49	$12.75	14,670
2018-05-10	$17.39	$17.47	$17.32	$17.42	$12.70	13,589
2018-05-09	$17.38	$17.42	$17.07	$17.40	$12.61	12,783
2018-05-08	$17.37	$17.51	$17.12	$17.33	$12.56	9,886
2018-05-07	$17.10	$17.42	$17.09	$17.38	$12.59	38,290
2018-05-04	$16.60	$17.10	$16.60	$17.10	$12.39	140,666
2018-05-03	$16.52	$16.54	$16.40	$16.52	$11.97	7,929
2018-05-02	$16.45	$16.68	$16.29	$16.51	$11.96	12,699
2018-05-01	$16.55	$16.60	$16.25	$16.60	$12.03	23,563
2018-04-30	$16.80	$16.80	$16.50	$16.52	$11.97	39,896
2018-04-27	$16.57	$16.77	$16.54	$16.74	$12.13	68,977
2018-04-26	$16.05	$16.38	$16.02	$16.37	$11.86	28,298
2018-04-25	$16.14	$16.14	$15.81	$16.11	$11.67	23,621
2018-04-24	$16.11	$16.11	$15.76	$16.04	$11.62	36,829
2018-04-23	$15.95	$16.59	$15.68	$15.86	$11.49	42,933
2018-04-20	$16.07	$16.07	$15.80	$15.80	$11.45	16,448
2018-04-19	$16.52	$16.52	$16.07	$16.12	$11.68	23,823
2018-04-18	$16.65	$16.70	$16.62	$16.62	$12.04	37,397
2018-04-17	$16.40	$16.60	$16.17	$16.54	$11.99	11,910
2018-04-16	$15.98	$16.35	$15.98	$16.09	$11.66	13,552
2018-04-13	$16.33	$16.33	$15.75	$16.08	$11.65	143,073
2018-04-12	$16.55	$16.55	$15.95	$16.04	$11.62	47,457
2018-04-11	$16.84	$17.05	$16.84	$16.96	$11.85	64,027
2018-04-10	$16.75	$16.99	$16.69	$16.85	$11.78	30,300
2018-04-09	$16.67	$16.77	$16.44	$16.64	$11.63	26,674
2018-04-06	$16.65	$16.91	$16.47	$16.68	$11.66	52,164
2018-04-05	$16.66	$16.83	$16.60	$16.75	$11.71	11,851
2018-04-04	$15.94	$16.72	$15.94	$16.66	$11.64	9,458
2018-04-03	$15.81	$16.24	$15.70	$16.15	$11.28	26,407
2018-04-02	$15.98	$16.29	$15.56	$15.71	$10.98	21,485
2018-03-29	$16.01	$16.28	$16.01	$16.10	$11.25	22,570
2018-03-28	$15.75	$16.14	$15.75	$16.00	$11.18	74,741
2018-03-27	$15.52	$15.86	$15.42	$15.42	$10.78	52,138
2018-03-26	$15.41	$15.53	$15.24	$15.52	$10.84	24,222
2018-03-23	$15.80	$15.80	$15.27	$15.27	$10.67	41,152
2018-03-22	$15.60	$16.00	$15.60	$15.80	$11.04	11,842
2018-03-21	$15.87	$15.91	$15.70	$15.75	$11.01	34,223
2018-03-20	$16.00	$16.01	$15.62	$15.77	$11.02	43,575
2018-03-19	$16.31	$16.31	$15.75	$15.98	$11.17	31,878
2018-03-16	$16.13	$16.41	$16.09	$16.30	$11.39	17,366
2018-03-15	$16.52	$16.52	$16.02	$16.11	$11.25	20,045
2018-03-14	$16.65	$16.65	$16.00	$16.26	$11.36	78,812
2018-03-13	$16.77	$16.85	$16.58	$16.58	$11.59	11,686
2018-03-12	$16.56	$16.79	$16.42	$16.72	$11.68	45,247
2018-03-09	$16.65	$16.65	$16.34	$16.61	$11.53	28,212
2018-03-08	$16.70	$16.72	$16.50	$16.53	$11.48	6,221
2018-03-07	$16.41	$16.66	$16.40	$16.62	$11.55	28,109
2018-03-06	$16.22	$16.49	$16.11	$16.47	$11.44	31,625
2018-03-05	$15.79	$16.36	$15.79	$16.23	$11.27	23,944
2018-03-02	$15.50	$15.89	$15.36	$15.83	$10.99	15,615
2018-03-01	$15.55	$16.00	$15.55	$15.70	$10.90	17,863
2018-02-28	$16.03	$16.03	$15.55	$15.56	$10.81	51,104
2018-02-27	$17.05	$17.19	$16.20	$16.30	$11.32	74,931
2018-02-26	$16.94	$16.94	$16.61	$16.91	$11.74	46,377
2018-02-23	$16.46	$16.74	$16.40	$16.68	$11.58	11,404
2018-02-22	$16.10	$16.44	$15.91	$15.97	$11.09	23,020
2018-02-21	$16.42	$16.55	$16.06	$16.10	$11.18	40,570
2018-02-20	$16.82	$16.83	$16.34	$16.35	$11.36	20,682
2018-02-16	$16.70	$17.16	$16.70	$16.98	$11.79	48,240
2018-02-15	$15.92	$16.59	$15.92	$16.51	$11.47	32,017
2018-02-14	$15.65	$15.94	$15.36	$15.86	$11.02	35,859
2018-02-13	$15.23	$15.79	$15.23	$15.74	$10.93	34,391
2018-02-12	$15.14	$15.69	$14.51	$15.64	$10.86	45,791
2018-02-09	$15.27	$15.41	$14.27	$15.14	$10.52	155,673
2018-02-08	$15.95	$16.26	$15.33	$15.33	$10.58	98,238
2018-02-07	$16.22	$16.55	$16.02	$16.05	$11.07	94,500
2018-02-06	$15.36	$16.18	$15.02	$16.03	$11.06	138,975
2018-02-05	$16.67	$16.67	$15.52	$15.79	$10.89	104,795
2018-02-02	$17.54	$17.54	$16.69	$16.80	$11.59	91,449
2018-02-01	$17.70	$17.91	$17.42	$17.42	$12.02	29,348
2018-01-31	$17.88	$18.27	$17.50	$17.70	$12.21	43,625
2018-01-30	$18.00	$18.43	$17.75	$17.95	$12.38	50,855
2018-01-29	$18.75	$18.75	$18.13	$18.24	$12.58	47,853
2018-01-26	$18.85	$18.86	$18.50	$18.73	$12.92	27,912
2018-01-25	$19.23	$19.23	$18.66	$18.78	$12.96	59,144
2018-01-24	$19.39	$19.64	$18.83	$18.95	$13.07	23,744
2018-01-23	$19.03	$19.17	$18.95	$19.12	$13.19	14,803
2018-01-22	$18.75	$19.00	$18.75	$18.99	$13.10	13,548
2018-01-19	$18.20	$18.74	$18.15	$18.74	$12.93	43,665
2018-01-18	$18.50	$18.50	$18.17	$18.17	$12.54	37,880
2018-01-17	$18.59	$18.84	$18.42	$18.53	$12.78	14,692
2018-01-16	$18.61	$19.12	$18.30	$18.33	$12.65	48,539
2018-01-12	$19.17	$19.17	$18.77	$18.81	$12.98	48,601
2018-01-11	$19.06	$19.54	$19.04	$19.44	$13.03	44,166
2018-01-10	$18.68	$19.28	$18.55	$18.95	$12.69	39,788
2018-01-09	$19.52	$19.52	$18.89	$18.89	$12.66	98,061
2018-01-08	$19.45	$19.67	$19.20	$19.56	$13.10	44,332
2018-01-05	$19.54	$19.54	$19.10	$19.34	$12.96	55,950
2018-01-04	$19.73	$19.73	$19.12	$19.31	$12.94	79,145
2018-01-03	$19.91	$20.00	$19.35	$19.63	$13.15	16,166
2018-01-02	$19.63	$19.94	$19.45	$19.83	$13.29	29,230
2017-12-29	$19.83	$19.87	$19.61	$19.63	$13.15	21,211
2017-12-28	$19.79	$19.93	$19.75	$19.87	$13.31	14,458
2017-12-27	$20.00	$20.05	$19.69	$19.80	$13.27	35,751
2017-12-26	$19.59	$20.03	$19.59	$19.89	$13.33	29,152
2017-12-22	$19.36	$19.61	$19.31	$19.59	$13.13	7,295
2017-12-21	$19.39	$19.60	$19.30	$19.55	$13.10	14,338
2017-12-20	$19.35	$19.41	$19.22	$19.30	$12.93	13,028
2017-12-19	$20.00	$20.00	$19.21	$19.21	$12.87	32,367
2017-12-18	$19.82	$19.93	$19.53	$19.83	$13.29	41,072
2017-12-15	$19.36	$19.51	$19.32	$19.34	$12.96	15,155
2017-12-14	$19.65	$19.65	$19.11	$19.25	$12.90	15,773
2017-12-13	$19.55	$19.82	$19.53	$19.75	$13.23	28,696
2017-12-12	$19.60	$19.61	$19.36	$19.48	$13.05	18,091
2017-12-11	$19.60	$19.89	$19.60	$19.72	$13.06	18,973
2017-12-08	$19.49	$19.71	$19.03	$19.60	$12.98	38,216
2017-12-07	$19.25	$19.31	$18.99	$19.23	$12.74	28,862
2017-12-06	$19.29	$19.41	$19.01	$19.04	$12.61	42,811
2017-12-05	$19.61	$19.61	$19.11	$19.29	$12.78	23,117
2017-12-04	$19.29	$19.84	$19.06	$19.55	$12.95	73,966
2017-12-01	$19.00	$19.19	$18.58	$18.98	$12.57	30,409
2017-11-30	$19.40	$19.46	$19.13	$19.19	$12.71	20,003
2017-11-29	$19.10	$19.57	$19.10	$19.43	$12.87	59,682
2017-11-28	$18.43	$18.96	$18.41	$18.96	$12.56	12,034
2017-11-27	$18.60	$18.69	$18.29	$18.32	$12.13	28,547
2017-11-24	$18.74	$18.74	$18.47	$18.53	$12.27	19,991
2017-11-22	$18.42	$18.74	$18.41	$18.71	$12.39	24,593
2017-11-21	$18.39	$18.39	$18.15	$18.23	$12.07	46,541
2017-11-20	$18.07	$18.27	$18.02	$18.27	$12.10	15,858
2017-11-17	$17.36	$18.00	$17.36	$17.94	$11.88	38,907
2017-11-16	$17.00	$17.41	$16.93	$17.28	$11.44	41,235
2017-11-15	$16.70	$17.01	$16.53	$16.87	$11.17	48,880
2017-11-14	$17.00	$17.01	$16.55	$16.79	$11.12	74,959
2017-11-13	$17.25	$17.35	$17.02	$17.02	$11.27	41,830
2017-11-10	$17.40	$17.60	$17.35	$17.35	$11.49	44,494
2017-11-09	$17.25	$17.77	$17.08	$17.45	$11.56	50,177
2017-11-08	$17.37	$17.42	$17.18	$17.33	$11.39	54,208
2017-11-07	$17.47	$17.71	$17.22	$17.35	$11.41	71,768
2017-11-06	$17.45	$17.65	$17.40	$17.46	$11.48	53,594
2017-11-03	$18.50	$18.50	$17.43	$17.43	$11.46	134,911
2017-11-02	$18.50	$18.70	$18.21	$18.35	$12.06	57,673
2017-11-01	$19.07	$19.07	$18.32	$18.42	$12.11	81,093
2017-10-31	$19.16	$19.25	$18.77	$18.99	$12.49	46,556
2017-10-30	$19.26	$19.31	$19.00	$19.00	$12.49	66,774
2017-10-27	$19.50	$19.56	$18.95	$19.56	$12.86	66,584
2017-10-26	$19.46	$19.54	$19.30	$19.34	$12.72	22,396
2017-10-25	$19.70	$19.97	$19.13	$19.97	$13.13	55,308
2017-10-24	$20.15	$20.15	$19.67	$19.76	$12.99	37,298
2017-10-23	$20.20	$20.29	$19.90	$19.90	$13.09	29,304
2017-10-20	$20.20	$20.23	$19.93	$20.20	$13.28	21,682
2017-10-19	$19.94	$20.20	$19.91	$20.20	$13.28	11,144
2017-10-18	$20.13	$20.20	$19.96	$20.20	$13.28	12,788
2017-10-17	$20.16	$20.16	$19.89	$19.99	$13.14	54,407
2017-10-16	$20.38	$20.45	$19.88	$20.01	$13.16	26,871
2017-10-13	$20.30	$20.33	$20.00	$20.17	$13.26	30,026
2017-10-12	$20.40	$20.40	$19.80	$20.01	$13.16	66,735
2017-10-11	$21.01	$21.01	$20.72	$20.74	$13.29	54,888
2017-10-10	$21.00	$21.09	$20.78	$20.83	$13.35	32,172
2017-10-09	$21.10	$21.10	$20.78	$20.79	$13.33	55,554
2017-10-06	$21.15	$21.15	$20.51	$20.89	$13.39	30,373
2017-10-05	$20.99	$21.30	$20.99	$21.17	$13.57	29,947
2017-10-04	$21.00	$21.07	$20.91	$20.95	$13.43	34,628
2017-10-03	$21.08	$21.18	$20.44	$21.04	$13.49	23,976
2017-10-02	$20.70	$21.47	$20.46	$20.89	$13.39	35,290
2017-09-29	$20.70	$20.74	$20.60	$20.71	$13.27	19,689
2017-09-28	$20.65	$20.70	$20.47	$20.70	$13.27	25,693
2017-09-27	$20.60	$20.60	$20.15	$20.56	$13.18	55,162
2017-09-26	$20.16	$20.48	$20.16	$20.46	$13.11	21,484
2017-09-25	$19.82	$20.30	$19.82	$20.17	$12.93	35,930
2017-09-22	$19.35	$19.75	$19.35	$19.74	$12.65	37,658
2017-09-21	$19.69	$19.69	$19.36	$19.36	$12.41	19,861
2017-09-20	$19.68	$19.70	$19.45	$19.58	$12.55	27,595
2017-09-19	$20.10	$20.10	$19.60	$19.62	$12.58	28,854
2017-09-18	$20.18	$20.25	$19.79	$19.92	$12.77	28,383
2017-09-15	$19.88	$20.05	$19.77	$20.05	$12.85	36,306
2017-09-14	$19.86	$19.86	$19.57	$19.77	$12.67	12,439
2017-09-13	$19.62	$19.78	$19.59	$19.76	$12.67	39,068
2017-09-12	$19.55	$19.88	$19.48	$19.57	$12.54	65,928
2017-09-11	$19.34	$19.65	$19.34	$19.55	$12.37	13,045
2017-09-08	$19.25	$19.32	$19.15	$19.24	$12.18	25,901
2017-09-07	$19.53	$19.54	$19.21	$19.26	$12.19	22,563
2017-09-06	$19.49	$19.53	$19.30	$19.48	$12.33	15,034
2017-09-05	$19.20	$19.43	$18.93	$19.14	$12.11	42,172
2017-09-01	$19.00	$19.39	$19.00	$19.37	$12.26	9,943
2017-08-31	$18.95	$19.20	$18.93	$18.97	$12.01	18,371
2017-08-30	$18.69	$18.96	$18.66	$18.87	$11.94	21,280
2017-08-29	$18.75	$18.96	$18.63	$18.81	$11.90	30,837
2017-08-28	$18.84	$19.00	$18.66	$18.76	$11.87	15,618
2017-08-25	$18.68	$18.90	$18.00	$18.85	$11.93	29,419
2017-08-24	$18.49	$18.86	$18.49	$18.64	$11.80	19,471
2017-08-23	$17.83	$18.18	$17.79	$18.06	$11.43	27,701
2017-08-22	$17.83	$18.04	$17.79	$17.84	$11.29	27,098
2017-08-21	$17.83	$17.89	$17.62	$17.81	$11.27	37,763
2017-08-18	$18.09	$18.11	$17.66	$17.93	$11.35	55,120
2017-08-17	$18.43	$18.60	$18.02	$18.02	$11.40	24,281
2017-08-16	$18.70	$18.77	$18.53	$18.53	$11.73	25,050
2017-08-15	$19.07	$19.07	$18.11	$18.48	$11.70	44,711
2017-08-14	$18.49	$19.07	$18.49	$18.96	$12.00	24,441
2017-08-11	$18.71	$18.71	$18.28	$18.48	$11.70	57,407
2017-08-10	$19.24	$19.24	$18.75	$18.76	$11.87	130,829
2017-08-09	$19.85	$19.85	$19.24	$19.33	$12.23	87,247
2017-08-08	$20.20	$20.35	$19.85	$19.86	$12.49	49,384
2017-08-07	$20.60	$20.60	$19.82	$20.14	$12.66	19,643
2017-08-04	$19.68	$20.02	$19.44	$19.95	$12.54	40,214
2017-08-03	$20.02	$20.02	$19.40	$19.46	$12.23	64,158
2017-08-02	$20.73	$20.73	$19.92	$20.08	$12.62	39,142
2017-08-01	$20.33	$20.62	$20.26	$20.55	$12.92	16,447
2017-07-31	$20.31	$20.33	$20.02	$20.29	$12.76	10,060
2017-07-28	$20.78	$20.78	$20.16	$20.34	$12.79	25,135
2017-07-27	$20.52	$20.90	$20.36	$20.80	$13.08	38,352
2017-07-26	$20.38	$20.48	$20.10	$20.35	$12.79	27,836
2017-07-25	$19.95	$20.44	$19.95	$20.31	$12.77	41,168
2017-07-24	$20.33	$20.33	$19.86	$19.89	$12.51	25,974
2017-07-21	$20.27	$20.28	$20.07	$20.20	$12.70	19,589
2017-07-20	$20.23	$20.48	$20.23	$20.27	$12.74	20,751
2017-07-19	$20.18	$20.23	$19.92	$20.23	$12.72	8,839
2017-07-18	$20.15	$20.15	$19.82	$19.93	$12.53	32,069
2017-07-17	$19.89	$20.20	$19.89	$20.08	$12.62	42,614
2017-07-14	$19.90	$20.00	$19.81	$19.89	$12.50	21,265
2017-07-13	$19.42	$19.65	$19.36	$19.55	$12.29	46,341
2017-07-12	$19.98	$19.98	$19.36	$19.36	$12.17	41,197
2017-07-11	$20.21	$21.16	$19.70	$19.97	$12.16	72,086
2017-07-10	$20.94	$20.94	$20.15	$20.39	$12.42	54,845
2017-07-07	$20.94	$20.94	$20.48	$20.65	$12.58	40,227
2017-07-06	$21.51	$21.51	$20.70	$20.77	$12.65	80,759
2017-07-05	$21.81	$21.81	$21.25	$21.34	$12.99	21,112
2017-07-03	$21.23	$21.90	$21.23	$21.83	$13.30	29,821
2017-06-30	$21.32	$21.34	$21.18	$21.23	$12.93	6,848
2017-06-29	$21.33	$21.58	$21.19	$21.26	$12.95	21,378
2017-06-28	$21.56	$21.84	$21.52	$21.52	$13.10	4,989
2017-06-27	$21.47	$21.68	$21.32	$21.44	$13.06	17,121
2017-06-26	$21.25	$21.55	$21.25	$21.55	$13.12	6,217
2017-06-23	$20.80	$21.17	$20.80	$21.06	$12.82	4,675
2017-06-22	$20.77	$20.99	$20.67	$20.90	$12.73	10,875
2017-06-21	$20.71	$21.03	$20.50	$20.59	$12.54	16,849
2017-06-20	$21.50	$21.50	$21.01	$21.04	$12.81	19,600
2017-06-19	$21.64	$21.70	$21.02	$21.45	$13.06	27,716
2017-06-16	$21.25	$21.39	$21.10	$21.39	$13.03	2,676
2017-06-15	$21.22	$21.40	$21.12	$21.33	$12.99	9,769
2017-06-14	$21.48	$21.48	$21.19	$21.31	$12.98	17,323
2017-06-13	$21.17	$21.68	$21.17	$21.48	$13.08	30,606
2017-06-12	$21.20	$21.72	$21.20	$21.43	$13.05	12,262
2017-06-09	$20.74	$21.17	$20.58	$21.03	$12.81	14,614
2017-06-08	$20.26	$20.72	$20.26	$20.38	$12.41	44,881
2017-06-07	$20.66	$20.77	$20.46	$20.50	$12.38	22,691
2017-06-06	$20.70	$20.81	$20.51	$20.66	$12.48	20,140
2017-06-05	$21.09	$21.09	$20.79	$20.98	$12.67	13,899
2017-06-02	$21.23	$21.37	$21.05	$21.12	$12.75	6,095
2017-06-01	$20.35	$21.31	$20.35	$21.18	$12.79	9,594
2017-05-31	$20.63	$20.70	$20.00	$20.50	$12.38	16,774
2017-05-30	$20.86	$20.91	$20.74	$20.74	$12.53	5,620
2017-05-26	$21.40	$21.40	$20.73	$20.91	$12.63	18,732
2017-05-25	$21.18	$21.59	$21.16	$21.33	$12.88	13,032
2017-05-24	$20.92	$21.04	$20.71	$20.99	$12.67	4,980
2017-05-23	$21.00	$21.00	$20.65	$20.74	$12.53	6,369
2017-05-22	$20.88	$21.00	$20.80	$20.97	$12.67	7,164
2017-05-19	$20.25	$20.76	$20.25	$20.66	$12.48	12,575
2017-05-18	$20.21	$20.25	$20.05	$20.25	$12.23	8,099
2017-05-17	$20.50	$20.55	$20.14	$20.23	$12.22	32,982
2017-05-16	$21.18	$21.18	$20.44	$20.74	$12.53	20,104
2017-05-15	$20.67	$21.32	$20.67	$20.96	$12.66	17,718
2017-05-12	$21.13	$21.13	$20.65	$20.67	$12.49	20,882
2017-05-11	$21.55	$21.55	$21.14	$21.21	$12.81	16,097
2017-05-10	$21.42	$21.93	$21.42	$21.85	$13.20	14,276
2017-05-09	$22.02	$22.02	$21.47	$21.49	$12.91	43,383
2017-05-08	$22.01	$22.04	$21.70	$21.95	$13.19	20,291
2017-05-05	$21.48	$21.90	$21.29	$21.84	$13.12	48,595
2017-05-04	$22.60	$22.60	$21.41	$21.41	$12.86	62,956
2017-05-03	$23.18	$23.18	$22.54	$22.64	$13.60	24,511
2017-05-02	$23.61	$23.61	$23.11	$23.43	$14.07	6,878
2017-05-01	$23.21	$23.54	$23.20	$23.37	$14.04	11,020
2017-04-28	$23.63	$23.85	$23.12	$23.20	$13.94	24,902
2017-04-27	$24.18	$24.18	$23.57	$23.83	$14.32	20,005
2017-04-26	$23.93	$24.13	$23.72	$24.00	$14.42	24,122
2017-04-25	$23.83	$23.87	$23.71	$23.79	$14.29	6,901
2017-04-24	$23.90	$23.90	$23.40	$23.58	$14.16	8,563
2017-04-21	$23.69	$23.69	$23.32	$23.59	$14.17	25,689
2017-04-20	$23.50	$23.75	$23.37	$23.61	$14.18	11,495
2017-04-19	$23.39	$23.59	$23.34	$23.34	$14.02	7,219
2017-04-18	$22.63	$23.24	$22.63	$23.16	$13.91	26,692
2017-04-17	$22.15	$22.58	$22.15	$22.58	$13.56	14,225
2017-04-13	$22.15	$22.25	$21.96	$22.15	$13.30	17,832
2017-04-12	$22.26	$22.36	$22.18	$22.18	$13.32	9,732
2017-04-11	$21.85	$22.41	$21.77	$22.32	$13.41	47,460
2017-04-10	$21.69	$21.99	$21.54	$21.90	$13.16	31,504
2017-04-07	$22.25	$22.38	$22.14	$22.18	$12.94	71,419
2017-04-06	$22.00	$22.21	$21.95	$22.15	$12.93	28,041
2017-04-05	$22.44	$23.32	$21.90	$21.96	$12.82	66,702
2017-04-04	$22.37	$22.56	$22.32	$22.49	$13.13	19,297
2017-04-03	$22.57	$22.90	$22.43	$22.52	$13.14	31,317
2017-03-31	$22.92	$23.28	$22.91	$22.91	$13.37	9,057
2017-03-30	$22.57	$22.85	$22.51	$22.81	$13.31	13,147
2017-03-29	$21.91	$22.64	$21.91	$22.64	$13.21	39,847
2017-03-28	$21.66	$22.00	$21.43	$21.97	$12.82	35,250
2017-03-27	$21.40	$21.66	$21.14	$21.66	$12.64	34,910
2017-03-24	$21.88	$21.88	$21.37	$21.49	$12.54	19,457
2017-03-23	$21.50	$22.05	$21.50	$21.68	$12.65	32,361
2017-03-22	$21.61	$21.65	$20.97	$21.50	$12.55	85,346
2017-03-21	$22.28	$22.28	$21.57	$21.81	$12.73	33,699
2017-03-20	$22.31	$22.59	$22.07	$22.21	$12.96	66,641
2017-03-17	$22.29	$22.59	$22.25	$22.59	$13.18	106,706
2017-03-16	$22.44	$22.44	$22.10	$22.37	$13.06	9,695
2017-03-15	$21.79	$22.34	$21.75	$22.34	$13.04	7,906
2017-03-14	$21.58	$21.68	$21.40	$21.52	$12.56	15,856
2017-03-13	$21.89	$22.00	$21.74	$21.81	$12.73	30,490
2017-03-10	$21.69	$22.04	$21.65	$21.85	$12.75	13,696
2017-03-09	$22.00	$22.14	$21.50	$21.55	$12.58	41,462
2017-03-08	$22.50	$22.51	$22.13	$22.14	$12.84	35,109
2017-03-07	$23.02	$23.03	$22.59	$22.59	$13.10	22,201
2017-03-06	$23.30	$23.60	$23.01	$23.24	$13.47	21,107
2017-03-03	$24.10	$24.10	$23.49	$23.49	$13.62	13,757
2017-03-02	$24.02	$24.20	$23.94	$23.99	$13.91	44,551
2017-03-01	$24.30	$24.44	$23.81	$23.92	$13.87	9,952
2017-02-28	$24.48	$24.48	$23.70	$23.92	$13.87	13,198
2017-02-27	$24.19	$24.44	$24.19	$24.37	$14.13	26,098
2017-02-24	$23.80	$24.08	$23.68	$24.08	$13.96	10,906
2017-02-23	$24.38	$24.38	$23.80	$24.00	$13.91	27,638
2017-02-22	$24.46	$24.46	$23.96	$24.08	$13.96	27,802
2017-02-21	$23.79	$24.33	$23.79	$24.32	$14.10	21,933
2017-02-17	$23.50	$23.64	$23.44	$23.63	$13.70	7,920
2017-02-16	$23.70	$23.80	$23.61	$23.68	$13.73	17,116
2017-02-15	$23.71	$23.81	$23.43	$23.81	$13.80	13,438
2017-02-14	$23.71	$23.81	$23.48	$23.81	$13.80	113,548
2017-02-13	$23.87	$23.97	$23.67	$23.71	$13.74	39,628
2017-02-10	$23.50	$23.87	$23.50	$23.87	$13.84	65,351
2017-02-09	$23.08	$23.50	$23.08	$23.50	$13.62	26,313
2017-02-08	$22.90	$23.04	$22.52	$23.03	$13.35	42,212
2017-02-07	$23.51	$23.51	$22.92	$22.95	$13.25	18,169
2017-02-06	$23.43	$23.58	$23.24	$23.31	$13.46	17,173
2017-02-03	$23.17	$23.57	$23.06	$23.42	$13.52	20,049
2017-02-02	$22.87	$23.15	$22.86	$22.93	$13.24	5,797
2017-02-01	$23.11	$23.36	$22.83	$22.87	$13.21	15,015
2017-01-31	$22.59	$23.10	$22.59	$23.06	$13.32	14,136
2017-01-30	$23.00	$23.00	$22.37	$22.66	$13.08	21,975
2017-01-27	$23.28	$23.28	$22.82	$22.96	$13.26	21,390
2017-01-26	$23.80	$23.92	$23.49	$23.49	$13.57	23,181
2017-01-25	$23.85	$24.09	$23.66	$23.77	$13.73	63,414
2017-01-24	$23.38	$23.76	$23.33	$23.62	$13.64	36,632
2017-01-23	$23.33	$23.50	$23.24	$23.31	$13.46	14,835
2017-01-20	$23.30	$23.46	$23.02	$23.30	$13.46	51,205
2017-01-19	$23.60	$23.60	$22.67	$23.04	$13.31	60,850
2017-01-18	$23.54	$23.68	$23.30	$23.60	$13.63	11,538
2017-01-17	$23.25	$23.67	$23.12	$23.40	$13.51	25,671
2017-01-13	$23.40	$23.56	$23.01	$23.31	$13.46	11,902
2017-01-12	$23.53	$23.81	$22.71	$23.80	$13.74	22,533
2017-01-11	$23.56	$23.56	$22.84	$23.42	$13.52	14,265
2017-01-10	$23.62	$23.96	$23.42	$23.78	$13.43	33,990
2017-01-09	$23.89	$23.89	$23.14	$23.41	$13.22	15,292
2017-01-06	$23.60	$23.93	$23.60	$23.70	$13.38	17,989
2017-01-05	$24.28	$24.28	$23.53	$23.77	$13.42	11,995
2017-01-04	$23.72	$24.27	$22.87	$24.24	$13.69	22,921
2017-01-03	$23.04	$23.60	$23.04	$23.40	$13.21	19,229
2016-12-30	$22.80	$22.87	$22.62	$22.75	$12.85	5,624
2016-12-29	$22.08	$22.65	$22.08	$22.65	$12.79	9,905
2016-12-28	$22.30	$22.42	$22.06	$22.08	$12.47	5,460
2016-12-27	$22.53	$22.65	$22.42	$22.52	$12.72	3,575
2016-12-23	$22.15	$22.35	$22.15	$22.35	$12.62	4,477
2016-12-22	$22.43	$22.43	$22.14	$22.26	$12.57	5,559
2016-12-21	$22.80	$22.80	$22.30	$22.37	$12.63	12,364
2016-12-20	$22.83	$22.84	$22.56	$22.66	$12.80	6,114
2016-12-19	$22.30	$22.98	$22.27	$22.44	$12.67	6,837
2016-12-16	$22.15	$22.30	$22.02	$22.02	$12.44	8,136
2016-12-15	$21.98	$22.12	$21.75	$21.75	$12.28	10,030
2016-12-14	$22.93	$22.93	$21.80	$22.03	$12.44	13,786
2016-12-13	$22.92	$23.20	$22.54	$22.80	$12.88	12,233
2016-12-12	$23.15	$23.25	$22.76	$22.89	$12.93	8,435
2016-12-09	$23.07	$23.19	$23.04	$23.15	$13.07	10,534
2016-12-08	$22.37	$23.23	$22.37	$23.21	$13.01	24,488
2016-12-07	$22.00	$22.69	$22.00	$22.66	$12.71	11,300
2016-12-06	$21.42	$21.81	$21.31	$21.81	$12.23	17,346
2016-12-05	$20.96	$21.38	$20.91	$21.38	$11.99	18,340
2016-12-02	$21.00	$21.21	$20.68	$20.76	$11.64	5,501
2016-12-01	$21.09	$21.13	$20.70	$20.82	$11.67	13,357
2016-11-30	$21.10	$21.10	$20.79	$21.09	$11.82	8,431
2016-11-29	$21.25	$21.50	$21.12	$21.16	$11.87	12,996
2016-11-28	$21.26	$21.26	$21.10	$21.13	$11.85	4,556
2016-11-25	$21.31	$21.31	$21.14	$21.23	$11.90	14,563
2016-11-23	$20.91	$21.50	$20.91	$21.08	$11.82	7,493
2016-11-22	$20.78	$21.09	$20.78	$21.04	$11.80	25,379
2016-11-21	$20.25	$20.64	$20.25	$20.54	$11.51	17,503
2016-11-18	$20.01	$20.20	$20.00	$20.09	$11.26	13,284
2016-11-17	$19.82	$20.04	$19.82	$19.90	$11.16	7,126
2016-11-16	$20.05	$20.05	$19.90	$19.98	$11.20	4,367
2016-11-15	$19.90	$20.08	$19.72	$20.04	$11.24	53,015
2016-11-14	$19.35	$20.10	$19.35	$19.95	$11.19	77,062
2016-11-11	$18.85	$19.18	$18.85	$19.17	$10.75	21,950
2016-11-10	$19.10	$19.10	$18.24	$18.74	$10.51	21,547
2016-11-09	$16.78	$18.78	$16.73	$18.73	$10.50	32,314
2016-11-08	$16.92	$17.12	$16.68	$16.95	$9.50	14,437
2016-11-07	$17.15	$17.91	$16.99	$17.06	$9.46	58,711
2016-11-04	$16.45	$16.84	$16.40	$16.66	$9.24	12,511
2016-11-03	$16.71	$16.77	$16.44	$16.44	$9.12	25,423
2016-11-02	$17.13	$17.13	$16.61	$16.77	$9.30	13,649
2016-11-01	$17.80	$18.30	$17.00	$17.16	$9.52	20,316
2016-10-31	$17.72	$17.84	$17.69	$17.82	$9.88	7,876
2016-10-28	$17.83	$17.83	$17.56	$17.69	$9.81	20,992
2016-10-27	$18.61	$18.61	$17.77	$17.77	$9.86	32,598
2016-10-26	$19.02	$19.11	$18.54	$18.56	$10.29	19,789
2016-10-25	$19.10	$19.11	$18.86	$18.98	$10.52	7,701
2016-10-24	$18.98	$19.33	$18.87	$18.98	$10.53	12,557
2016-10-21	$18.60	$18.93	$18.49	$18.91	$10.49	12,543
2016-10-20	$18.39	$18.57	$18.28	$18.55	$10.29	11,637
2016-10-19	$18.24	$18.48	$18.19	$18.39	$10.20	8,780
2016-10-18	$17.89	$18.28	$17.89	$18.13	$10.05	9,876
2016-10-17	$17.85	$17.95	$17.77	$17.79	$9.87	12,779
2016-10-14	$18.32	$18.32	$17.80	$17.88	$9.92	14,855
2016-10-13	$17.95	$18.14	$17.73	$18.05	$10.01	13,350
2016-10-12	$18.06	$18.34	$17.96	$18.18	$10.08	12,973
2016-10-11	$18.44	$18.44	$17.86	$18.01	$9.99	22,438
2016-10-10	$18.56	$18.82	$18.56	$18.81	$10.20	7,388
2016-10-07	$18.87	$18.88	$18.11	$18.25	$9.90	29,747
2016-10-06	$19.07	$19.27	$18.40	$18.64	$10.11	67,097
2016-10-05	$19.00	$19.79	$18.89	$18.99	$10.30	127,572
2016-10-04	$19.08	$19.09	$18.65	$18.69	$10.14	9,729
2016-10-03	$19.98	$19.98	$18.90	$19.04	$10.32	1,381
2016-09-30	$18.97	$19.28	$18.86	$19.21	$10.42	3,500
2016-09-29	$19.32	$19.32	$18.93	$18.98	$10.29	3,337
2016-09-28	$19.17	$19.17	$18.51	$19.12	$10.37	1,965
2016-09-27	$18.95	$18.97	$18.74	$18.81	$10.20	8,771
2016-09-26	$19.39	$19.44	$18.95	$18.96	$10.28	11,373
2016-09-23	$19.60	$19.64	$19.35	$19.55	$10.60	10,215
2016-09-22	$19.50	$19.68	$19.13	$19.60	$10.63	16,486
2016-09-21	$18.70	$18.89	$18.31	$18.89	$10.24	3,157
2016-09-20	$18.89	$18.89	$18.60	$18.61	$10.09	4,580
2016-09-19	$18.88	$19.08	$18.78	$18.88	$10.24	2,989
2016-09-16	$18.30	$18.44	$18.19	$18.39	$9.97	6,375
2016-09-15	$18.23	$18.65	$18.22	$18.50	$10.03	12,110
2016-09-14	$18.25	$18.50	$18.03	$18.08	$9.80	3,579
2016-09-13	$18.68	$18.68	$18.00	$18.25	$9.90	20,241
2016-09-12	$18.41	$19.05	$18.15	$18.97	$10.29	21,297
2016-09-09	$19.59	$19.60	$18.63	$18.70	$10.14	35,376
2016-09-08	$20.07	$20.24	$20.07	$20.17	$10.84	4,446
2016-09-07	$19.61	$20.20	$19.61	$20.20	$10.86	13,184
2016-09-06	$19.67	$19.81	$19.55	$19.81	$10.65	4,778
2016-09-02	$19.40	$19.60	$19.40	$19.51	$10.49	3,403
2016-09-01	$19.17	$19.17	$18.90	$18.96	$10.19	8,884
2016-08-31	$19.49	$19.49	$19.13	$19.41	$10.44	9,134
2016-08-30	$19.35	$19.45	$19.20	$19.44	$10.45	2,525
2016-08-29	$19.00	$19.39	$18.56	$19.25	$10.35	9,749
2016-08-26	$18.93	$19.26	$18.58	$18.71	$10.06	7,351
2016-08-25	$18.83	$19.02	$18.83	$19.02	$10.23	632
2016-08-24	$19.00	$19.00	$18.56	$18.56	$9.98	3,559
2016-08-23	$18.69	$18.97	$18.69	$18.91	$10.17	4,498
2016-08-22	$18.69	$18.69	$18.20	$18.62	$10.01	11,137
2016-08-19	$18.68	$18.72	$18.59	$18.61	$10.00	2,952
2016-08-18	$18.86	$18.93	$18.55	$18.70	$10.05	13,531
2016-08-17	$18.88	$19.45	$18.40	$18.76	$10.08	12,833
2016-08-16	$19.28	$19.28	$18.87	$18.87	$10.14	10,856
2016-08-15	$19.37	$19.39	$19.30	$19.31	$10.38	7,297
2016-08-12	$18.45	$19.28	$18.45	$19.12	$10.28	11,828
2016-08-11	$18.44	$19.08	$18.44	$18.92	$10.17	5,327
2016-08-10	$19.32	$19.98	$18.83	$18.91	$10.17	9,548
2016-08-09	$19.63	$19.63	$19.00	$19.19	$10.22	10,199
2016-08-08	$19.06	$19.50	$19.06	$19.44	$10.36	6,502
2016-08-05	$18.88	$19.24	$18.88	$19.20	$10.23	10,130
2016-08-04	$18.85	$18.85	$18.43	$18.67	$9.94	2,581
2016-08-03	$18.55	$18.84	$18.16	$18.84	$10.04	14,078
2016-08-02	$18.78	$18.87	$18.23	$18.35	$9.77	7,187
2016-08-01	$18.88	$18.88	$18.53	$18.68	$9.95	6,244
2016-07-29	$18.63	$18.82	$18.60	$18.81	$10.02	13,649
2016-07-28	$18.46	$18.50	$18.27	$18.35	$9.78	4,420
2016-07-27	$18.87	$18.87	$18.33	$18.33	$9.76	11,902
2016-07-26	$18.48	$18.80	$18.48	$18.72	$9.97	19,346
2016-07-25	$18.71	$18.80	$18.50	$18.64	$9.93	7,534
2016-07-22	$18.73	$18.74	$18.59	$18.67	$9.95	1,989
2016-07-21	$18.67	$18.81	$18.55	$18.57	$9.89	6,657
2016-07-20	$18.30	$18.60	$18.29	$18.52	$9.87	17,003
2016-07-19	$18.46	$18.46	$18.25	$18.30	$9.75	8,032
2016-07-18	$17.90	$18.38	$17.90	$18.35	$9.77	22,464
2016-07-15	$17.80	$17.90	$17.70	$17.88	$9.52	23,360
2016-07-14	$17.85	$18.00	$17.67	$17.89	$9.53	18,386
2016-07-13	$18.03	$18.03	$17.30	$17.75	$9.46	55,362
2016-07-12	$17.99	$18.49	$17.16	$17.75	$9.46	30,630
2016-07-11	$17.46	$17.78	$17.25	$17.68	$9.20	20,310
2016-07-08	$16.96	$17.25	$16.80	$17.22	$8.96	17,782
2016-07-07	$17.04	$17.04	$16.49	$16.60	$8.64	13,074
2016-07-06	$16.51	$17.08	$16.36	$16.80	$8.74	8,354
2016-07-05	$16.97	$16.97	$16.38	$16.60	$8.64	15,807
2016-07-01	$17.05	$17.15	$16.64	$16.94	$8.81	20,538
2016-06-30	$16.25	$16.70	$16.21	$16.70	$8.69	11,892
2016-06-29	$15.90	$16.45	$15.90	$16.44	$8.55	11,426
2016-06-28	$15.09	$17.16	$15.09	$15.69	$8.16	21,873
2016-06-27	$15.52	$15.53	$14.70	$14.83	$7.72	30,121
2016-06-24	$15.86	$16.62	$15.86	$16.06	$8.36	17,001
2016-06-23	$16.52	$16.72	$16.52	$16.72	$8.70	6,934
2016-06-22	$16.44	$16.44	$16.25	$16.28	$8.47	4,793
2016-06-21	$16.54	$16.54	$16.22	$16.42	$8.54	1,566
2016-06-20	$16.43	$16.61	$16.35	$16.35	$8.51	6,527
2016-06-17	$15.91	$16.21	$15.91	$16.07	$8.36	6,623
2016-06-16	$15.87	$15.87	$15.30	$15.86	$8.25	5,583
2016-06-15	$15.64	$16.18	$15.62	$15.94	$8.29	9,596
2016-06-14	$15.78	$16.07	$15.48	$15.73	$8.18	20,223
2016-06-13	$16.76	$16.76	$15.79	$15.98	$8.31	30,301
2016-06-10	$16.97	$17.15	$16.56	$17.15	$8.92	6,339
2016-06-09	$17.41	$17.41	$17.10	$17.21	$8.95	6,936
2016-06-08	$17.45	$17.50	$17.33	$17.35	$8.94	2,979
2016-06-07	$17.03	$17.44	$17.03	$17.34	$8.94	8,595
2016-06-06	$17.13	$17.20	$17.06	$17.17	$8.85	9,628
2016-06-03	$16.96	$17.00	$16.63	$16.86	$8.69	13,698
2016-06-02	$16.60	$16.92	$16.52	$16.89	$8.71	5,028
2016-06-01	$16.09	$16.69	$16.07	$16.63	$8.57	19,927
2016-05-31	$16.14	$16.47	$16.14	$16.35	$8.43	16,430
2016-05-27	$15.86	$16.21	$15.86	$16.17	$8.33	14,200
2016-05-26	$15.96	$16.02	$15.93	$16.02	$8.26	3,624
2016-05-25	$15.78	$15.97	$15.78	$15.96	$8.23	6,462
2016-05-24	$15.70	$15.93	$15.54	$15.69	$8.09	11,816
2016-05-23	$15.54	$15.67	$15.39	$15.55	$8.01	17,587
2016-05-20	$15.50	$15.77	$15.50	$15.67	$8.08	4,583
2016-05-19	$15.69	$15.69	$15.05	$15.44	$7.96	11,620
2016-05-18	$15.95	$16.06	$15.41	$15.68	$8.08	20,422
2016-05-17	$16.14	$16.50	$15.85	$15.98	$8.24	13,720
2016-05-16	$15.82	$16.30	$15.67	$16.21	$8.35	25,557
2016-05-13	$15.95	$16.10	$15.75	$15.94	$8.21	77,214
2016-05-12	$16.27	$16.38	$15.81	$16.07	$8.28	52,219
2016-05-11	$16.40	$16.50	$16.16	$16.27	$8.38	9,934
2016-05-10	$16.39	$16.59	$16.31	$16.50	$8.43	4,680
2016-05-09	$16.22	$16.30	$16.03	$16.30	$8.33	12,006
2016-05-06	$15.79	$16.20	$15.63	$16.15	$8.25	6,610
2016-05-05	$15.78	$16.08	$15.75	$15.84	$8.09	14,071
2016-05-04	$15.45	$16.02	$15.45	$16.02	$8.18	17,055
2016-05-03	$16.29	$16.36	$14.50	$15.79	$8.07	60,788
2016-05-02	$16.42	$16.57	$16.17	$16.32	$8.34	81,290
2016-04-29	$16.65	$16.77	$16.15	$16.51	$8.44	53,541
2016-04-28	$16.70	$17.00	$16.67	$16.73	$8.55	19,527
2016-04-27	$16.66	$17.00	$16.66	$17.00	$8.69	27,937
2016-04-26	$16.44	$16.74	$16.39	$16.67	$8.52	52,310
2016-04-25	$16.60	$16.61	$16.33	$16.34	$8.35	19,109
2016-04-22	$16.32	$16.81	$16.31	$16.67	$8.52	45,270
2016-04-21	$16.46	$16.69	$16.30	$16.47	$8.41	25,851
2016-04-20	$16.42	$16.62	$16.19	$16.38	$8.37	43,427
2016-04-19	$15.99	$16.47	$15.99	$16.30	$8.33	59,308
2016-04-18	$15.90	$16.02	$15.66	$15.92	$8.13	38,665
2016-04-15	$15.67	$16.15	$15.67	$15.90	$8.12	61,826
2016-04-14	$16.09	$16.20	$15.70	$15.94	$8.14	57,495
2016-04-13	$15.80	$16.21	$15.79	$16.06	$8.21	87,983
2016-04-12	$14.91	$15.82	$14.91	$15.80	$8.07	71,901
2016-04-11	$14.92	$15.29	$14.85	$14.85	$7.59	11,979
2016-04-08	$14.81	$14.82	$14.50	$14.50	$7.41	21,845
2016-04-07	$14.75	$14.92	$14.20	$14.38	$7.18	27,452
2016-04-06	$14.72	$14.92	$14.37	$14.76	$7.37	27,105
2016-04-05	$14.43	$14.62	$14.30	$14.50	$7.24	15,965
2016-04-04	$15.35	$15.38	$14.59	$14.61	$7.29	21,105
2016-04-01	$14.87	$15.25	$14.42	$15.21	$7.59	10,931
2016-03-31	$15.26	$15.49	$15.11	$15.48	$7.73	16,243
2016-03-30	$15.08	$15.33	$15.00	$15.12	$7.55	21,354
2016-03-29	$13.87	$14.93	$13.81	$14.83	$7.40	18,979
2016-03-28	$14.22	$14.43	$13.99	$14.25	$7.11	5,972
2016-03-24	$13.86	$14.31	$13.52	$14.28	$7.13	58,310
2016-03-23	$15.30	$15.30	$14.25	$14.25	$7.11	11,842
2016-03-22	$15.24	$15.34	$14.96	$15.28	$7.63	28,308
2016-03-21	$15.23	$15.36	$14.91	$15.36	$7.67	43,724
2016-03-18	$15.50	$15.98	$15.01	$15.21	$7.59	18,897
2016-03-17	$14.60	$15.36	$14.47	$15.36	$7.67	54,904
2016-03-16	$13.90	$14.63	$13.90	$14.63	$7.30	31,601
2016-03-15	$14.11	$14.32	$13.71	$13.96	$6.97	59,430
2016-03-14	$14.76	$14.76	$14.18	$14.50	$7.24	51,135
2016-03-11	$13.91	$14.81	$13.91	$14.81	$7.39	58,779
2016-03-10	$14.21	$14.37	$13.67	$13.90	$6.94	49,120
2016-03-09	$14.45	$14.60	$14.02	$14.28	$7.13	190,220
2016-03-08	$15.39	$15.40	$14.23	$14.28	$7.09	324,693
2016-03-07	$14.83	$15.54	$13.48	$15.43	$7.66	229,750
2016-03-04	$14.33	$15.10	$14.16	$14.60	$7.25	201,523
2016-03-03	$13.65	$14.40	$13.53	$14.24	$7.07	21,099
2016-03-02	$12.79	$13.71	$12.75	$13.69	$6.80	21,627
2016-03-01	$12.98	$12.98	$12.45	$12.82	$6.37	27,533
2016-02-29	$12.11	$12.69	$12.05	$12.60	$6.26	50,513
2016-02-26	$11.50	$12.23	$11.50	$11.93	$5.92	61,462
2016-02-25	$10.98	$11.49	$10.79	$11.45	$5.69	43,507
2016-02-24	$10.40	$10.98	$9.98	$10.96	$5.44	27,285
2016-02-23	$11.11	$11.28	$10.79	$10.79	$5.36	26,771
2016-02-22	$10.77	$11.30	$10.76	$11.22	$5.57	36,176
2016-02-19	$10.50	$10.65	$10.32	$10.56	$5.24	26,488
2016-02-18	$10.97	$11.36	$10.61	$10.91	$5.42	136,974
2016-02-17	$10.20	$11.14	$10.20	$10.86	$5.39	201,817
2016-02-16	$9.68	$10.02	$9.25	$10.02	$4.98	212,130
2016-02-12	$8.85	$9.26	$8.71	$9.16	$4.55	63,019
2016-02-11	$8.87	$9.03	$8.25	$8.55	$4.25	437,421
2016-02-10	$9.40	$9.64	$9.30	$9.30	$4.62	5,659
2016-02-09	$9.82	$9.90	$9.08	$9.41	$4.60	364,229
2016-02-08	$11.38	$11.38	$10.00	$10.39	$5.07	348,481
2016-02-05	$11.80	$12.10	$11.45	$11.59	$5.66	274,766
2016-02-04	$11.52	$12.29	$11.49	$11.73	$5.73	180,959
2016-02-03	$10.90	$11.44	$10.54	$11.30	$5.52	212,222
2016-02-02	$12.00	$12.00	$10.86	$10.98	$5.36	96,072
2016-02-01	$12.03	$12.13	$11.50	$12.08	$5.90	200,744
2016-01-29	$11.90	$12.36	$11.72	$12.25	$5.98	284,225
2016-01-28	$11.41	$11.98	$11.38	$11.45	$5.59	103,410
2016-01-27	$11.20	$11.78	$11.06	$11.19	$5.47	94,933
2016-01-26	$10.57	$11.42	$10.56	$11.39	$5.56	60,014
2016-01-25	$11.03	$11.47	$10.53	$10.53	$5.14	15,185
2016-01-22	$10.26	$11.81	$10.26	$11.30	$5.52	59,401
2016-01-21	$9.51	$10.63	$9.39	$10.30	$5.03	69,875
2016-01-20	$9.31	$9.50	$8.08	$9.50	$4.64	22,348
2016-01-19	$10.87	$10.88	$9.44	$9.68	$4.73	32,784
2016-01-15	$10.43	$10.60	$10.00	$10.60	$5.18	35,009
2016-01-14	$10.83	$11.20	$10.48	$11.10	$5.42	22,090
2016-01-13	$11.83	$11.83	$10.76	$10.85	$5.30	35,263
2016-01-12	$12.32	$12.42	$11.41	$11.60	$5.67	32,099
2016-01-11	$12.75	$12.75	$12.13	$12.29	$6.00	53,159
2016-01-08	$13.50	$13.66	$12.91	$12.92	$6.09	70,508
2016-01-07	$14.00	$14.00	$13.22	$13.33	$6.29	75,361
2016-01-06	$14.34	$14.43	$14.16	$14.26	$6.73	28,920
2016-01-05	$14.54	$14.57	$14.22	$14.47	$6.82	87,377
2016-01-04	$14.32	$14.43	$14.02	$14.43	$6.81	73,488
2015-12-31	$14.65	$14.75	$14.52	$14.54	$6.86	8,821
2015-12-30	$14.98	$15.04	$14.72	$14.73	$6.95	26,450
2015-12-29	$15.39	$16.01	$14.79	$15.00	$7.07	35,085
2015-12-28	$15.15	$15.15	$14.73	$14.93	$7.04	16,647
2015-12-24	$15.20	$15.32	$15.09	$15.24	$7.19	4,752
2015-12-23	$15.00	$15.25	$14.89	$15.25	$7.19	67,050
2015-12-22	$14.28	$14.75	$14.28	$14.68	$6.92	89,430
2015-12-21	$14.13	$14.41	$14.13	$14.31	$6.75	6,480
2015-12-18	$14.31	$14.39	$14.14	$14.23	$6.71	24,211
2015-12-17	$14.65	$14.74	$14.31	$14.32	$6.75	80,204
2015-12-16	$14.02	$14.27	$14.01	$14.27	$6.73	68,157
2015-12-15	$13.15	$13.62	$13.15	$13.56	$6.40	10,696
2015-12-14	$13.32	$13.67	$12.80	$12.89	$6.08	39,274
2015-12-11	$14.00	$14.00	$13.33	$13.39	$6.32	48,897
2015-12-10	$14.18	$14.40	$14.11	$14.21	$6.70	43,333
2015-12-09	$13.83	$14.69	$13.83	$14.05	$6.62	109,898
2015-12-08	$14.07	$14.19	$13.90	$14.16	$6.59	70,388
2015-12-07	$14.68	$14.68	$14.21	$14.26	$6.63	15,875
2015-12-04	$14.82	$14.96	$14.63	$14.70	$6.84	36,849
2015-12-03	$14.95	$14.95	$14.35	$14.66	$6.82	39,925
2015-12-02	$15.21	$15.27	$14.85	$14.85	$6.91	25,759
2015-12-01	$15.18	$15.59	$15.09	$15.25	$7.09	76,180
2015-11-30	$15.26	$15.26	$14.89	$15.00	$6.98	44,367
2015-11-27	$14.95	$15.03	$14.74	$15.03	$6.99	59,810
2015-11-25	$14.69	$14.81	$14.48	$14.77	$6.87	34,191
2015-11-24	$14.65	$14.81	$14.31	$14.74	$6.86	45,614
2015-11-23	$14.06	$14.49	$14.06	$14.45	$6.72	30,251
2015-11-20	$14.25	$14.34	$14.03	$14.26	$6.63	92,103
2015-11-19	$14.14	$14.20	$13.93	$14.04	$6.53	71,087
2015-11-18	$13.77	$14.05	$13.60	$14.04	$6.53	69,869
2015-11-17	$14.03	$14.18	$13.53	$13.63	$6.34	137,027
2015-11-16	$13.75	$14.14	$13.71	$14.09	$6.55	91,616
2015-11-13	$14.00	$14.14	$13.77	$13.86	$6.45	69,486
2015-11-12	$14.28	$14.41	$14.04	$14.04	$6.53	26,400
2015-11-11	$14.82	$14.82	$14.49	$14.64	$6.81	58,328
2015-11-10	$15.12	$15.18	$14.75	$14.75	$6.86	8,430
2015-11-09	$15.45	$15.45	$14.96	$15.12	$7.03	16,538
2015-11-06	$15.78	$15.78	$15.41	$15.65	$7.22	36,578
2015-11-05	$16.19	$16.19	$15.60	$15.90	$7.34	28,387
2015-11-04	$16.80	$16.80	$16.09	$16.18	$7.46	31,181
2015-11-03	$16.47	$16.96	$16.47	$16.81	$7.75	3,245
2015-11-02	$16.35	$16.60	$16.12	$16.48	$7.60	7,645
2015-10-30	$16.19	$16.19	$16.00	$16.04	$7.40	4,679
2015-10-29	$16.16	$16.29	$16.05	$16.12	$7.44	8,284
2015-10-28	$15.77	$16.25	$15.77	$15.96	$7.36	14,897
2015-10-27	$16.00	$16.00	$15.42	$15.42	$7.11	25,947
2015-10-26	$16.67	$16.67	$16.31	$16.41	$7.57	50,167
2015-10-23	$16.79	$16.93	$16.63	$16.76	$7.73	17,570
2015-10-22	$16.53	$17.07	$16.53	$16.79	$7.74	5,232
2015-10-21	$17.05	$17.05	$16.50	$16.68	$7.69	2,226
2015-10-20	$16.99	$17.05	$16.80	$16.82	$7.76	10,002
2015-10-19	$16.77	$16.90	$16.66	$16.66	$7.68	39,404
2015-10-16	$16.59	$16.60	$16.33	$16.56	$7.64	4,273
2015-10-15	$16.19	$16.36	$15.94	$16.30	$7.52	15,211
2015-10-14	$16.50	$16.50	$16.07	$16.07	$7.41	3,192
2015-10-13	$16.69	$16.79	$16.30	$16.30	$7.52	72,593
2015-10-12	$16.95	$16.95	$16.63	$16.63	$7.67	2,802
2015-10-09	$16.80	$16.80	$16.61	$16.65	$7.68	7,708
2015-10-08	$16.54	$16.92	$15.97	$16.72	$7.71	79,801
2015-10-07	$16.76	$17.05	$16.70	$16.95	$7.59	26,867
2015-10-06	$16.55	$16.77	$16.55	$16.56	$7.41	8,854
2015-10-05	$16.05	$16.57	$16.05	$16.57	$7.42	1,807
2015-10-02	$15.20	$15.44	$15.18	$15.44	$6.91	5,760
2015-10-01	$18.10	$18.10	$14.75	$14.91	$6.67	74,181
2015-09-30	$15.04	$15.13	$14.89	$15.13	$6.77	3,422
2015-09-29	$15.30	$15.30	$14.85	$14.85	$6.65	6,149
2015-09-28	$16.50	$16.50	$15.01	$15.37	$6.88	11,350
2015-09-25	$16.76	$16.80	$16.50	$16.50	$7.39	9,251
2015-09-24	$16.64	$16.66	$16.58	$16.60	$7.43	4,550
2015-09-23	$16.98	$17.18	$16.95	$17.00	$7.61	2,086
2015-09-22	$17.25	$17.25	$17.14	$17.14	$7.67	362
2015-09-21	$17.41	$17.41	$17.35	$17.35	$7.77	1,391
2015-09-18	$16.76	$17.36	$16.61	$17.00	$7.61	3,661
2015-09-17	$16.76	$17.56	$16.75	$17.50	$7.83	5,563
2015-09-16	$16.78	$17.00	$16.78	$17.00	$7.61	665
2015-09-15	$16.68	$16.70	$16.58	$16.70	$7.48	5,599
2015-09-14	$16.46	$16.59	$16.46	$16.58	$7.42	3,580
2015-09-11	$16.40	$16.73	$16.28	$16.59	$7.43	11,056
2015-09-10	$16.52	$16.69	$16.48	$16.48	$7.38	2,556
2015-09-09	$17.48	$17.48	$16.66	$16.66	$7.39	1,453
2015-09-08	$17.07	$17.07	$16.90	$17.00	$7.54	2,322

UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD) News Headlines

Recent UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD) News

Similar Companies to UBS ETRACS M Py 2xLvg US Sm Cp HiDiv ETN (SMHD) 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 Py 2xLvg US Sm Cp HiDiv ETN (SMHD) Exchange: NYSE ARCA