UBS AG Jersey (UBG) Stock

Data as of May 2, 2025

$47.29 ($-0.17) -0.35%

UBS AG Jersey - Daily Information

Click for more stock information on UBS AG Jersey.

Daily Information	Data
Date	May 2, 2025
Open	$46.06
Previous Close	$47.29
High	$47.29
Low	$46.06
Adjusted Open	$46.06
Previous Adjusted Close	$47.29
Adjusted High	$47.29
Adjusted Low	$46.06

About UBS AG Jersey (UBG)

Historical ETF prices for E-TRACS CMCI Gold ETN (UBG). No Description Available

Invest in UBS AG Jersey (UBG)

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.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for UBS AG Jersey (UBG)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-09	$46.06	$47.29	$46.06	$47.29	$47.29	466
2020-12-08	$47.46	$47.46	$47.46	$47.46	$47.46	27
2020-12-07	$47.06	$47.06	$47.06	$47.06	$47.06	42
2020-12-04	$47.06	$47.06	$47.06	$47.06	$47.06	2
2020-12-03	$45.21	$45.21	$45.21	$45.21	$45.21	552
2020-12-02	$44.94	$44.94	$44.94	$44.94	$44.94	344
2020-12-01	$55.00	$55.00	$46.51	$46.51	$46.51	835
2020-11-30	$45.00	$45.00	$43.72	$44.33	$44.33	323
2020-11-27	$44.93	$44.93	$44.93	$44.93	$44.93	18
2020-11-25	$44.59	$44.59	$44.59	$44.59	$44.59	301
2020-11-24	$44.40	$45.72	$44.40	$45.72	$45.72	340
2020-11-23	$48.17	$48.17	$48.17	$48.17	$48.17	2
2020-11-20	$46.29	$48.34	$46.29	$48.34	$48.34	200
2020-11-19	$48.13	$48.13	$48.13	$48.13	$48.13	1
2020-11-18	$47.69	$47.69	$47.69	$47.69	$47.69	38
2020-11-17	$48.47	$48.47	$48.47	$48.47	$48.47	4
2020-11-16	$48.48	$48.48	$48.48	$48.48	$48.48	54
2020-11-13	$48.50	$48.54	$48.50	$48.54	$48.54	126
2020-11-12	$48.33	$48.33	$48.33	$48.33	$48.33	0
2020-11-11	$48.65	$48.65	$48.65	$48.65	$48.65	28
2020-11-10	$48.35	$48.35	$48.35	$48.35	$48.35	28
2020-11-09	$48.13	$48.13	$48.13	$48.13	$48.13	8
2020-11-06	$49.32	$49.32	$49.32	$49.32	$49.32	29
2020-11-05	$47.68	$49.29	$47.66	$49.29	$49.29	916
2020-11-04	$48.61	$48.61	$48.61	$48.61	$48.61	19
2020-11-03	$48.63	$48.63	$48.63	$48.63	$48.63	19
2020-11-02	$47.11	$47.11	$47.11	$47.11	$47.11	50
2020-10-30	$46.85	$46.85	$46.85	$46.85	$46.85	300
2020-10-29	$46.09	$46.56	$46.09	$46.56	$46.56	300
2020-10-28	$46.75	$46.75	$46.75	$46.75	$46.75	1
2020-10-27	$47.09	$47.11	$47.09	$47.11	$47.11	100
2020-10-26	$47.45	$47.45	$47.45	$47.45	$47.45	1
2020-10-23	$47.25	$47.34	$47.25	$47.34	$47.34	302
2020-10-22	$46.59	$47.26	$46.59	$47.26	$47.26	107
2020-10-21	$47.92	$47.92	$47.92	$47.92	$47.92	2
2020-10-20	$47.41	$47.41	$47.41	$47.41	$47.41	2
2020-10-19	$47.47	$47.47	$47.47	$47.47	$47.47	0
2020-10-16	$47.36	$47.36	$47.36	$47.36	$47.36	7
2020-10-15	$47.28	$47.28	$47.28	$47.28	$47.28	7
2020-10-14	$47.46	$47.46	$47.46	$47.46	$47.46	1
2020-10-13	$46.53	$47.73	$46.50	$47.12	$47.12	1,550
2020-10-12	$47.88	$47.88	$47.88	$47.88	$47.88	0
2020-10-09	$47.92	$47.92	$47.92	$47.92	$47.92	2
2020-10-08	$47.04	$47.04	$47.04	$47.04	$47.04	40
2020-10-07	$46.93	$46.93	$46.93	$46.93	$46.93	13
2020-10-06	$47.39	$47.39	$47.39	$47.39	$47.39	96
2020-10-05	$47.61	$47.61	$47.61	$47.61	$47.61	8
2020-10-02	$47.38	$47.38	$47.38	$47.38	$47.38	1
2020-10-01	$47.44	$47.44	$47.44	$47.44	$47.44	1
2020-09-30	$47.07	$47.07	$47.07	$47.07	$47.07	2
2020-09-29	$47.12	$47.12	$47.12	$47.12	$47.12	521
2020-09-28	$49.40	$49.40	$46.76	$46.76	$46.76	521
2020-09-25	$46.30	$46.30	$46.30	$46.30	$46.30	3
2020-09-24	$46.57	$46.57	$46.57	$46.57	$46.57	3
2020-09-23	$46.36	$46.36	$46.36	$46.36	$46.36	19
2020-09-22	$48.02	$48.02	$46.60	$47.36	$47.36	1,415
2020-09-21	$47.44	$47.44	$47.44	$47.44	$47.44	2
2020-09-18	$48.16	$48.86	$48.16	$48.41	$48.41	431
2020-09-17	$48.41	$48.41	$48.41	$48.41	$48.41	24
2020-09-16	$48.66	$48.97	$48.66	$48.97	$48.97	722
2020-09-15	$49.68	$49.68	$48.78	$48.78	$48.78	213
2020-09-14	$48.79	$48.79	$48.79	$48.79	$48.79	5
2020-09-11	$48.37	$48.37	$48.37	$48.37	$48.37	2
2020-09-10	$48.76	$48.76	$48.76	$48.76	$48.76	67
2020-09-09	$48.51	$48.51	$48.51	$48.51	$48.51	1,337
2020-09-08	$47.89	$48.29	$47.89	$47.97	$47.97	1,337
2020-09-04	$47.91	$47.91	$47.91	$47.91	$47.91	12
2020-09-03	$48.02	$48.02	$48.02	$48.02	$48.02	2
2020-09-02	$48.31	$48.31	$48.31	$48.31	$48.31	115
2020-09-01	$48.74	$48.74	$48.74	$48.74	$48.74	19
2020-08-31	$45.45	$49.13	$45.45	$49.13	$49.13	1,013
2020-08-28	$49.03	$49.03	$49.03	$49.03	$49.03	106
2020-08-27	$47.86	$47.86	$47.86	$47.86	$47.86	25
2020-08-26	$47.80	$48.36	$47.72	$48.36	$48.36	1,504
2020-08-25	$47.78	$47.78	$47.78	$47.78	$47.78	325
2020-08-24	$48.20	$48.20	$48.20	$48.20	$48.20	72
2020-08-21	$48.28	$48.28	$48.28	$48.28	$48.28	47
2020-08-20	$48.38	$48.38	$48.38	$48.38	$48.38	2
2020-08-19	$48.37	$48.37	$48.37	$48.37	$48.37	2,605
2020-08-18	$50.00	$50.08	$50.00	$50.08	$50.08	213
2020-08-17	$49.71	$49.71	$49.71	$49.71	$49.71	2
2020-08-14	$48.24	$48.48	$48.24	$48.48	$48.48	178
2020-08-13	$48.40	$49.01	$48.40	$49.01	$49.01	509
2020-08-12	$48.99	$48.99	$47.85	$47.90	$47.90	4,000
2020-08-11	$48.41	$48.41	$48.41	$48.41	$48.41	6
2020-08-10	$50.49	$50.80	$50.49	$50.80	$50.80	565
2020-08-07	$50.49	$50.49	$50.49	$50.49	$50.49	18
2020-08-06	$51.56	$51.56	$51.56	$51.56	$51.56	14
2020-08-05	$51.86	$51.87	$51.05	$51.05	$51.05	774
2020-08-04	$50.32	$50.32	$50.32	$50.32	$50.32	11
2020-08-03	$49.98	$49.98	$49.44	$49.44	$49.44	152
2020-07-31	$49.43	$49.43	$49.43	$49.43	$49.43	62
2020-07-30	$48.90	$49.20	$48.90	$48.94	$48.94	381
2020-07-29	$49.19	$49.19	$49.19	$49.19	$49.19	60
2020-07-28	$49.39	$49.43	$48.34	$48.85	$48.85	1,116
2020-07-27	$48.76	$49.26	$48.66	$48.66	$48.66	885
2020-07-24	$48.61	$48.61	$47.86	$47.86	$47.86	130
2020-07-23	$47.59	$47.59	$47.59	$47.59	$47.59	11
2020-07-22	$47.07	$47.07	$47.07	$47.07	$47.07	11
2020-07-21	$46.73	$46.73	$46.44	$46.44	$46.44	504
2020-07-20	$45.90	$45.90	$45.90	$45.90	$45.90	100
2020-07-17	$45.49	$45.50	$45.49	$45.50	$45.50	500
2020-07-16	$45.34	$45.34	$45.34	$45.34	$45.34	100
2020-07-15	$45.41	$45.41	$45.41	$45.41	$45.41	10
2020-07-14	$45.72	$45.72	$45.72	$45.72	$45.72	10
2020-07-13	$46.32	$46.32	$45.65	$45.65	$45.65	100
2020-07-10	$45.45	$45.45	$45.45	$45.45	$45.45	20
2020-07-09	$45.51	$45.51	$45.51	$45.51	$45.51	70
2020-07-08	$45.94	$45.94	$45.94	$45.94	$45.94	100
2020-07-07	$45.54	$45.54	$45.54	$45.54	$45.54	0
2020-07-06	$45.07	$45.07	$45.07	$45.07	$45.07	0
2020-07-02	$44.97	$44.97	$44.97	$44.97	$44.97	0
2020-07-01	$44.71	$44.71	$44.71	$44.71	$44.71	100
2020-06-30	$45.19	$45.19	$45.19	$45.19	$45.19	120
2020-06-29	$44.68	$44.68	$44.68	$44.68	$44.68	10
2020-06-26	$44.36	$44.64	$44.36	$44.64	$44.64	300
2020-06-25	$45.04	$45.04	$44.38	$44.38	$44.38	352
2020-06-24	$44.85	$44.85	$44.49	$44.49	$44.49	612
2020-06-23	$44.75	$44.75	$44.75	$44.75	$44.75	51
2020-06-22	$44.23	$44.23	$44.23	$44.23	$44.23	18
2020-06-19	$43.90	$43.90	$43.90	$43.90	$43.90	0
2020-06-18	$43.36	$43.36	$43.36	$43.36	$43.36	5
2020-06-17	$43.49	$43.49	$43.49	$43.49	$43.49	0
2020-06-16	$43.52	$43.52	$43.52	$43.52	$43.52	2
2020-06-15	$43.28	$43.28	$43.28	$43.28	$43.28	3
2020-06-12	$43.54	$43.54	$43.54	$43.54	$43.54	16
2020-06-11	$43.12	$43.12	$43.12	$43.12	$43.12	31
2020-06-10	$42.64	$43.72	$42.58	$43.12	$43.12	2,381
2020-06-09	$43.16	$43.16	$43.16	$43.16	$43.16	70
2020-06-08	$42.73	$42.73	$42.73	$42.73	$42.73	35
2020-06-05	$42.39	$42.39	$42.39	$42.39	$42.39	124
2020-06-04	$43.45	$43.45	$43.45	$43.45	$43.45	32
2020-06-03	$42.05	$42.76	$42.05	$42.76	$42.76	367
2020-06-02	$43.53	$43.53	$43.41	$43.41	$43.41	252
2020-06-01	$44.01	$44.01	$43.80	$43.80	$43.80	214
2020-05-29	$43.84	$43.84	$43.84	$43.84	$43.84	37
2020-05-28	$43.24	$43.24	$43.24	$43.24	$43.24	0
2020-05-27	$43.19	$43.19	$43.19	$43.19	$43.19	26
2020-05-26	$43.85	$43.85	$43.85	$43.85	$43.85	100
2020-05-22	$43.67	$43.85	$43.67	$43.85	$43.85	193
2020-05-21	$43.45	$43.45	$43.45	$43.45	$43.45	262
2020-05-20	$44.65	$44.76	$44.21	$44.21	$44.21	1,218
2020-05-19	$44.01	$44.01	$44.01	$44.01	$44.01	0
2020-05-18	$44.32	$44.32	$43.71	$43.71	$43.71	386
2020-05-15	$44.22	$44.22	$44.22	$44.22	$44.22	94
2020-05-14	$44.38	$44.38	$43.20	$43.81	$43.81	764
2020-05-13	$42.96	$43.16	$42.96	$43.12	$43.12	2,567
2020-05-12	$43.53	$43.53	$42.42	$42.96	$42.96	8,419
2020-05-11	$42.76	$42.76	$42.76	$42.76	$42.76	4
2020-05-08	$43.41	$43.41	$43.15	$43.15	$43.15	133
2020-05-07	$43.00	$43.38	$43.00	$43.38	$43.38	363
2020-05-06	$41.83	$42.38	$41.83	$42.38	$42.38	326
2020-05-05	$42.35	$42.96	$42.35	$42.96	$42.96	229
2020-05-04	$42.36	$42.97	$42.36	$42.97	$42.97	623
2020-05-01	$41.00	$42.61	$41.00	$42.61	$42.61	153
2020-04-30	$42.99	$42.99	$42.45	$42.45	$42.45	117
2020-04-29	$42.91	$42.91	$42.91	$42.91	$42.91	104
2020-04-28	$42.54	$43.13	$42.53	$43.13	$43.13	559
2020-04-27	$43.15	$43.15	$43.15	$43.15	$43.15	108
2020-04-24	$44.03	$44.03	$43.43	$43.43	$43.43	234
2020-04-23	$43.66	$43.66	$43.66	$43.66	$43.66	25
2020-04-22	$43.47	$43.47	$43.47	$43.47	$43.47	89
2020-04-21	$42.15	$42.15	$42.15	$42.15	$42.15	90
2020-04-20	$42.42	$42.74	$42.42	$42.74	$42.74	364
2020-04-17	$42.87	$42.87	$42.42	$42.42	$42.42	206
2020-04-16	$43.27	$43.27	$43.27	$43.27	$43.27	150
2020-04-15	$43.90	$43.90	$43.48	$43.48	$43.48	231
2020-04-14	$43.95	$43.95	$43.90	$43.90	$43.90	434
2020-04-13	$43.36	$43.98	$43.36	$43.98	$43.98	270
2020-04-09	$42.73	$43.76	$42.73	$43.76	$43.76	1,334
2020-04-08	$41.45	$42.00	$41.45	$42.00	$42.00	312
2020-04-07	$41.98	$41.98	$41.98	$41.98	$41.98	5
2020-04-06	$42.23	$42.23	$42.23	$42.23	$42.23	33
2020-04-03	$41.02	$41.02	$41.02	$41.02	$41.02	62
2020-04-02	$41.04	$41.36	$40.79	$40.79	$40.79	1,285
2020-04-01	$39.64	$39.64	$39.64	$39.64	$39.64	4
2020-03-31	$39.77	$39.77	$39.77	$39.77	$39.77	133
2020-03-30	$41.12	$41.72	$40.58	$40.97	$40.97	6,246
2020-03-27	$41.35	$41.35	$41.25	$41.25	$41.25	290
2020-03-26	$41.41	$41.41	$41.41	$41.41	$41.41	144
2020-03-25	$41.32	$41.39	$40.10	$40.71	$40.71	1,939
2020-03-24	$41.47	$41.47	$41.47	$41.47	$41.47	2
2020-03-23	$33.36	$39.24	$33.36	$39.24	$39.24	3,904
2020-03-20	$36.89	$36.92	$36.85	$36.92	$36.92	423
2020-03-19	$36.82	$36.82	$36.82	$36.82	$36.82	0
2020-03-18	$36.85	$36.85	$36.85	$36.85	$36.85	59
2020-03-17	$37.82	$38.35	$37.60	$38.06	$38.06	1,242
2020-03-16	$37.77	$37.77	$36.77	$37.04	$37.04	6,753
2020-03-13	$39.62	$39.62	$37.23	$37.75	$37.75	1,670
2020-03-12	$39.77	$39.77	$39.27	$39.69	$39.69	11,685
2020-03-11	$41.07	$41.07	$41.07	$41.07	$41.07	3
2020-03-10	$41.53	$41.53	$41.53	$41.53	$41.53	40
2020-03-09	$41.78	$41.78	$41.78	$41.78	$41.78	47
2020-03-06	$45.00	$45.00	$41.26	$41.87	$41.87	904
2020-03-05	$41.61	$41.61	$41.61	$41.61	$41.61	1
2020-03-04	$40.90	$41.10	$40.90	$41.10	$41.10	1,701
2020-03-03	$40.96	$40.96	$40.96	$40.96	$40.96	6
2020-03-02	$39.83	$39.88	$39.83	$39.88	$39.88	1,227
2020-02-28	$39.81	$39.81	$39.21	$39.21	$39.21	600
2020-02-27	$41.08	$41.08	$41.08	$41.08	$41.08	10
2020-02-26	$41.20	$41.20	$41.15	$41.15	$41.15	264
2020-02-25	$41.34	$41.34	$41.34	$41.34	$41.34	415
2020-02-24	$42.65	$42.65	$41.88	$42.07	$42.07	1,372
2020-02-21	$41.25	$41.25	$41.25	$41.25	$41.25	1
2020-02-20	$40.59	$40.59	$40.59	$40.59	$40.59	0
2020-02-19	$40.33	$40.33	$40.33	$40.33	$40.33	0
2020-02-18	$40.11	$40.11	$40.11	$40.11	$40.11	2
2020-02-14	$39.69	$39.69	$39.69	$39.69	$39.69	65
2020-02-13	$39.52	$39.52	$39.52	$39.52	$39.52	1
2020-02-12	$39.35	$39.35	$39.35	$39.35	$39.35	6
2020-02-11	$39.26	$39.26	$39.26	$39.26	$39.26	1
2020-02-10	$39.52	$39.52	$39.52	$39.52	$39.52	2
2020-02-07	$39.34	$39.34	$39.34	$39.34	$39.34	411
2020-02-06	$39.25	$39.25	$39.25	$39.25	$39.25	0
2020-02-05	$39.08	$39.08	$39.08	$39.08	$39.08	0
2020-02-04	$38.94	$38.94	$38.94	$38.94	$38.94	0
2020-02-03	$39.62	$39.62	$39.62	$39.62	$39.62	27
2020-01-31	$40.30	$40.36	$39.76	$39.76	$39.76	1,188
2020-01-30	$39.79	$39.79	$39.79	$39.79	$39.79	0
2020-01-29	$39.46	$39.46	$39.46	$39.46	$39.46	3
2020-01-28	$39.03	$39.44	$39.03	$39.44	$39.44	4,999
2020-01-27	$39.89	$40.33	$39.64	$39.64	$39.64	6,429
2020-01-24	$39.50	$39.50	$39.50	$39.50	$39.50	72
2020-01-23	$39.32	$39.32	$39.32	$39.32	$39.32	2
2020-01-22	$39.10	$39.10	$39.10	$39.10	$39.10	13
2020-01-21	$38.52	$39.13	$38.52	$39.13	$39.13	511
2020-01-17	$39.68	$39.68	$39.19	$39.19	$39.19	270
2020-01-16	$38.93	$38.93	$38.93	$38.93	$38.93	67
2020-01-15	$39.02	$39.02	$39.02	$39.02	$39.02	52
2020-01-14	$38.19	$39.17	$38.19	$38.78	$38.78	500
2020-01-13	$38.94	$38.94	$38.94	$38.94	$38.94	5
2020-01-10	$38.63	$39.17	$38.63	$39.17	$39.17	248
2020-01-09	$39.57	$39.62	$39.50	$39.50	$39.50	201
2020-01-08	$38.89	$38.89	$38.89	$38.89	$38.89	43
2020-01-07	$40.06	$40.06	$39.06	$39.53	$39.53	502
2020-01-06	$38.97	$38.97	$38.97	$38.97	$38.97	77
2020-01-03	$38.97	$38.97	$38.97	$38.97	$38.97	2
2020-01-02	$38.72	$38.72	$38.34	$38.34	$38.34	103
2019-12-31	$38.21	$38.21	$38.21	$38.21	$38.21	6
2019-12-30	$38.09	$38.09	$38.09	$38.09	$38.09	44
2019-12-27	$38.07	$38.14	$38.04	$38.04	$38.04	6,700
2019-12-26	$37.96	$37.96	$37.96	$37.96	$37.96	29
2019-12-24	$32.96	$37.71	$32.96	$37.71	$37.71	279
2019-12-23	$37.30	$37.30	$37.30	$37.30	$37.30	2
2019-12-20	$37.09	$37.09	$37.09	$37.09	$37.09	0
2019-12-19	$36.96	$37.34	$36.96	$37.34	$37.34	7,851
2019-12-18	$37.02	$37.02	$37.02	$37.02	$37.02	200
2019-12-17	$37.08	$37.08	$37.08	$37.08	$37.08	0
2019-12-16	$37.08	$37.08	$37.08	$37.08	$37.08	0
2019-12-13	$37.09	$37.09	$37.09	$37.09	$37.09	15
2019-12-12	$37.28	$37.28	$36.86	$36.86	$36.86	7,800
2019-12-11	$36.92	$36.92	$36.92	$36.92	$36.92	0
2019-12-10	$36.74	$36.74	$36.74	$36.74	$36.74	2
2019-12-09	$36.66	$36.66	$36.66	$36.66	$36.66	100
2019-12-06	$36.66	$36.66	$36.66	$36.66	$36.66	0
2019-12-05	$36.99	$37.01	$36.93	$36.93	$36.93	7,200
2019-12-04	$37.04	$37.04	$37.04	$37.04	$37.04	0
2019-12-03	$37.15	$37.15	$37.15	$37.15	$37.15	0
2019-12-02	$36.75	$36.75	$36.75	$36.75	$36.75	0
2019-11-29	$36.84	$36.84	$36.84	$36.84	$36.84	3
2019-11-27	$36.53	$36.53	$36.53	$36.53	$36.53	0
2019-11-26	$36.70	$36.70	$36.70	$36.70	$36.70	20
2019-11-25	$36.61	$36.61	$36.61	$36.61	$36.61	22
2019-11-22	$36.78	$36.78	$36.78	$36.78	$36.78	2
2019-11-21	$36.82	$36.82	$36.82	$36.82	$36.82	442
2019-11-20	$36.92	$37.04	$36.91	$37.04	$37.04	7,702
2019-11-19	$37.05	$37.05	$37.05	$37.05	$37.05	1
2019-11-18	$36.90	$36.98	$36.54	$36.98	$36.98	8,503
2019-11-15	$36.92	$36.92	$36.84	$36.84	$36.84	14,203
2019-11-14	$36.95	$36.95	$36.95	$36.95	$36.95	2
2019-11-13	$36.75	$36.75	$36.75	$36.75	$36.75	0
2019-11-12	$36.66	$36.66	$36.66	$36.66	$36.66	2
2019-11-11	$36.71	$36.71	$36.51	$36.60	$36.60	2,002
2019-11-08	$36.76	$36.88	$36.72	$36.76	$36.76	4,002
2019-11-07	$37.38	$37.38	$36.63	$36.63	$36.63	7,684
2019-11-06	$37.57	$37.57	$37.57	$37.57	$37.57	4
2019-11-05	$37.56	$37.56	$37.27	$37.40	$37.40	1,602
2019-11-04	$37.92	$37.97	$37.92	$37.97	$37.97	2,100
2019-11-01	$38.10	$38.10	$38.10	$38.10	$38.10	2
2019-10-31	$38.08	$38.08	$38.08	$38.08	$38.08	2
2019-10-30	$37.66	$37.66	$37.66	$37.66	$37.66	1
2019-10-29	$37.51	$37.51	$37.51	$37.51	$37.51	21
2019-10-28	$37.56	$37.56	$37.56	$37.56	$37.56	16
2019-10-25	$37.94	$37.94	$37.94	$37.94	$37.94	18
2019-10-24	$37.86	$37.86	$37.86	$37.86	$37.86	0
2019-10-23	$37.60	$37.60	$37.60	$37.60	$37.60	0
2019-10-22	$37.38	$37.48	$37.38	$37.48	$37.48	452
2019-10-21	$37.34	$37.34	$37.34	$37.34	$37.34	0
2019-10-18	$37.57	$37.57	$37.57	$37.57	$37.57	2
2019-10-17	$37.59	$37.59	$37.59	$37.59	$37.59	0
2019-10-16	$37.53	$37.53	$37.53	$37.53	$37.53	3
2019-10-15	$37.32	$37.32	$37.32	$37.32	$37.32	3
2019-10-14	$37.65	$37.65	$37.59	$37.59	$37.59	693
2019-10-11	$37.41	$37.41	$37.41	$37.41	$37.41	0
2019-10-10	$37.64	$37.64	$37.64	$37.64	$37.64	1
2019-10-09	$38.16	$38.16	$38.16	$38.16	$38.16	0
2019-10-08	$37.74	$37.74	$37.74	$37.74	$37.74	10
2019-10-07	$37.59	$37.59	$37.59	$37.59	$37.59	146
2019-10-04	$37.89	$37.92	$37.89	$37.92	$37.92	395
2019-10-03	$37.94	$37.94	$37.94	$37.94	$37.94	1
2019-10-02	$37.80	$37.80	$37.80	$37.80	$37.80	100
2019-10-01	$36.83	$37.31	$36.83	$37.31	$37.31	2,109
2019-09-30	$37.12	$37.12	$37.12	$37.12	$37.12	2
2019-09-27	$37.64	$37.77	$37.64	$37.71	$37.71	565
2019-09-26	$37.94	$37.98	$37.89	$37.89	$37.89	6,424
2019-09-25	$37.91	$37.91	$37.91	$37.91	$37.91	22
2019-09-24	$38.43	$38.68	$38.43	$38.68	$38.68	100
2019-09-23	$38.40	$38.40	$38.40	$38.40	$38.40	0
2019-09-20	$37.93	$38.21	$37.93	$38.21	$38.21	103
2019-09-19	$37.74	$37.74	$37.74	$37.74	$37.74	56
2019-09-18	$38.03	$38.03	$37.65	$37.65	$37.65	125
2019-09-17	$37.90	$37.90	$37.85	$37.85	$37.85	101
2019-09-16	$37.82	$37.82	$37.78	$37.78	$37.78	200
2019-09-13	$37.46	$37.46	$37.46	$37.46	$37.46	1
2019-09-12	$37.76	$37.76	$37.76	$37.76	$37.76	0
2019-09-11	$37.68	$37.73	$37.68	$37.73	$37.73	102
2019-09-10	$37.51	$37.51	$37.51	$37.51	$37.51	2
2019-09-09	$37.81	$37.81	$37.81	$37.81	$37.81	191
2019-09-06	$38.30	$38.30	$37.88	$37.91	$37.91	3,078
2019-09-05	$38.12	$38.24	$38.12	$38.24	$38.24	985
2019-09-04	$39.01	$39.20	$39.01	$39.01	$39.01	197
2019-09-03	$38.98	$38.98	$38.93	$38.96	$38.96	226
2019-08-30	$38.43	$38.43	$38.43	$38.43	$38.43	100
2019-08-29	$38.47	$38.47	$38.47	$38.47	$38.47	83
2019-08-28	$38.81	$38.81	$38.81	$38.81	$38.81	0
2019-08-27	$38.85	$38.85	$38.85	$38.85	$38.85	0
2019-08-26	$38.52	$38.52	$38.52	$38.52	$38.52	14
2019-08-23	$38.54	$38.55	$38.54	$38.55	$38.55	300
2019-08-22	$37.79	$37.79	$37.79	$37.79	$37.79	28
2019-08-21	$37.91	$37.91	$37.85	$37.85	$37.85	185
2019-08-20	$38.06	$38.06	$38.01	$38.01	$38.01	110
2019-08-19	$37.67	$37.67	$37.67	$37.67	$37.67	81
2019-08-16	$38.13	$38.13	$38.13	$38.13	$38.13	91
2019-08-15	$38.41	$38.41	$38.41	$38.41	$38.41	167
2019-08-14	$38.36	$38.36	$38.19	$38.19	$38.19	361
2019-08-13	$37.91	$37.91	$37.91	$37.91	$37.91	98
2019-08-12	$37.95	$38.07	$37.95	$38.07	$38.07	400
2019-08-09	$37.73	$37.73	$37.73	$37.73	$37.73	6
2019-08-08	$37.73	$37.91	$37.63	$37.91	$37.91	15,605
2019-08-07	$37.61	$37.61	$37.61	$37.61	$37.61	7
2019-08-06	$37.04	$37.04	$37.04	$37.04	$37.04	5
2019-08-05	$36.71	$36.77	$36.71	$36.77	$36.77	380
2019-08-02	$36.41	$36.41	$36.41	$36.41	$36.41	3,000
2019-08-01	$36.22	$36.29	$36.22	$36.29	$36.29	3,004
2019-07-31	$35.56	$35.56	$35.56	$35.56	$35.56	0
2019-07-30	$35.99	$35.99	$35.99	$35.99	$35.99	2
2019-07-29	$35.89	$35.89	$35.89	$35.89	$35.89	2
2019-07-26	$35.64	$35.64	$35.64	$35.64	$35.64	2
2019-07-25	$35.56	$35.56	$35.56	$35.56	$35.56	29
2019-07-24	$35.78	$35.78	$35.78	$35.78	$35.78	0
2019-07-23	$35.66	$35.66	$35.66	$35.66	$35.66	0
2019-07-22	$35.82	$35.82	$35.82	$35.82	$35.82	0
2019-07-19	$35.86	$35.86	$35.86	$35.86	$35.86	2
2019-07-18	$36.33	$36.40	$36.33	$36.40	$36.40	1,554
2019-07-17	$35.86	$35.86	$35.86	$35.86	$35.86	23
2019-07-16	$35.28	$35.28	$35.28	$35.28	$35.28	2
2019-07-15	$35.59	$35.59	$35.59	$35.59	$35.59	3
2019-07-12	$35.61	$35.61	$35.61	$35.61	$35.61	2
2019-07-11	$35.41	$35.41	$35.41	$35.41	$35.41	2
2019-07-10	$35.67	$35.67	$35.67	$35.67	$35.67	2
2019-07-09	$35.15	$35.15	$35.15	$35.15	$35.15	2
2019-07-08	$35.06	$35.06	$35.06	$35.06	$35.06	2
2019-07-05	$35.26	$35.26	$35.26	$35.26	$35.26	0
2019-07-03	$35.65	$35.65	$35.65	$35.65	$35.65	2
2019-07-02	$35.54	$35.54	$35.54	$35.54	$35.54	0
2019-07-01	$34.82	$34.82	$34.82	$34.82	$34.82	1
2019-06-28	$35.48	$35.48	$35.48	$35.48	$35.48	0
2019-06-27	$35.40	$35.40	$35.40	$35.40	$35.40	0
2019-06-26	$35.48	$35.48	$35.48	$35.48	$35.48	0
2019-06-25	$35.81	$35.81	$35.81	$35.81	$35.81	0
2019-06-24	$35.51	$35.69	$35.51	$35.69	$35.69	3,414
2019-06-21	$35.06	$35.23	$35.06	$35.23	$35.23	115
2019-06-20	$34.83	$34.97	$34.83	$34.97	$34.97	158
2019-06-19	$34.02	$34.02	$34.02	$34.02	$34.02	88
2019-06-18	$33.89	$33.89	$33.89	$33.89	$33.89	0
2019-06-17	$33.56	$33.69	$33.56	$33.69	$33.69	314
2019-06-14	$33.70	$33.70	$33.70	$33.70	$33.70	0
2019-06-13	$33.74	$33.74	$33.74	$33.74	$33.74	2
2019-06-12	$33.54	$33.54	$33.54	$33.54	$33.54	0
2019-06-11	$33.40	$33.40	$33.40	$33.40	$33.40	2
2019-06-10	$33.41	$33.41	$33.41	$33.41	$33.41	27
2019-06-07	$33.71	$33.71	$33.71	$33.71	$33.71	0
2019-06-06	$33.66	$33.66	$33.58	$33.58	$33.58	222
2019-06-05	$33.58	$33.58	$33.30	$33.30	$33.30	194
2019-06-04	$33.26	$33.39	$33.26	$33.39	$33.39	450
2019-06-03	$33.05	$33.38	$33.05	$33.38	$33.38	102
2019-05-31	$32.58	$32.86	$32.58	$32.86	$32.86	100
2019-05-30	$32.39	$32.39	$32.39	$32.39	$32.39	62
2019-05-29	$32.21	$32.21	$32.21	$32.21	$32.21	1
2019-05-28	$32.19	$32.19	$32.19	$32.19	$32.19	2
2019-05-24	$32.30	$32.30	$32.30	$32.30	$32.30	1
2019-05-23	$32.30	$32.30	$32.30	$32.30	$32.30	3
2019-05-22	$32.06	$32.06	$32.06	$32.06	$32.06	0
2019-05-21	$31.92	$32.03	$31.88	$32.03	$32.03	2,503
2019-05-20	$32.08	$32.10	$32.05	$32.10	$32.10	404
2019-05-17	$32.10	$32.10	$32.05	$32.08	$32.08	302
2019-05-16	$32.49	$32.49	$32.29	$32.36	$32.36	501
2019-05-15	$32.63	$32.67	$32.61	$32.61	$32.61	200
2019-05-14	$32.66	$32.66	$32.58	$32.58	$32.58	580
2019-05-13	$32.59	$32.69	$32.59	$32.69	$32.69	301
2019-05-10	$32.34	$32.38	$32.34	$32.38	$32.38	221
2019-05-09	$32.32	$32.32	$32.32	$32.32	$32.32	0
2019-05-08	$32.21	$32.21	$32.21	$32.21	$32.21	0
2019-05-07	$32.29	$32.29	$32.29	$32.29	$32.29	0
2019-05-06	$32.25	$32.25	$32.18	$32.18	$32.18	200
2019-05-03	$32.05	$32.21	$32.05	$32.21	$32.21	100
2019-05-02	$31.90	$31.99	$31.90	$31.99	$31.99	100
2019-05-01	$32.23	$32.27	$32.11	$32.11	$32.11	1,302
2019-04-30	$32.28	$32.28	$32.28	$32.28	$32.28	2
2019-04-29	$32.19	$32.19	$32.19	$32.19	$32.19	0
2019-04-26	$32.38	$32.38	$32.38	$32.38	$32.38	0
2019-04-25	$32.10	$32.17	$32.10	$32.17	$32.17	102
2019-04-24	$32.10	$32.10	$32.10	$32.10	$32.10	0
2019-04-23	$31.89	$31.99	$31.83	$31.99	$31.99	10,408
2019-04-22	$32.06	$32.06	$32.06	$32.06	$32.06	2
2019-04-18	$32.02	$32.03	$32.02	$32.03	$32.03	185
2019-04-17	$32.07	$32.07	$32.05	$32.05	$32.05	102
2019-04-16	$32.05	$32.16	$32.02	$32.16	$32.16	800
2019-04-15	$32.33	$32.33	$32.33	$32.33	$32.33	9
2019-04-12	$32.52	$32.54	$32.52	$32.54	$32.54	100
2019-04-11	$32.69	$32.69	$32.49	$32.51	$32.51	600
2019-04-10	$32.86	$33.02	$32.86	$33.00	$33.00	3,234
2019-04-09	$32.82	$32.82	$32.82	$32.82	$32.82	2
2019-04-08	$32.65	$32.65	$32.65	$32.65	$32.65	2
2019-04-05	$32.39	$32.40	$32.39	$32.40	$32.40	102
2019-04-04	$32.27	$32.33	$32.27	$32.28	$32.28	200
2019-04-03	$32.47	$32.47	$32.47	$32.47	$32.47	2
2019-04-02	$32.38	$32.38	$32.38	$32.38	$32.38	5
2019-04-01	$32.45	$32.45	$32.37	$32.37	$32.37	142
2019-03-29	$32.53	$32.53	$32.53	$32.53	$32.53	0
2019-03-28	$32.46	$32.46	$32.46	$32.46	$32.46	5
2019-03-27	$33.01	$33.01	$33.01	$33.01	$33.01	0
2019-03-26	$33.13	$33.13	$33.13	$33.13	$33.13	2
2019-03-25	$33.32	$33.32	$33.32	$33.32	$33.32	2
2019-03-22	$33.05	$33.05	$33.05	$33.05	$33.05	2
2019-03-21	$32.92	$32.92	$32.92	$32.92	$32.92	0
2019-03-20	$33.02	$33.02	$33.02	$33.02	$33.02	3,712
2019-03-19	$32.89	$32.89	$32.89	$32.89	$32.89	1
2019-03-18	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-03-15	$32.59	$32.77	$32.59	$32.77	$32.77	100
2019-03-14	$32.57	$32.57	$32.57	$32.57	$32.57	2
2019-03-13	$32.96	$32.96	$32.96	$32.96	$32.96	0
2019-03-12	$32.64	$32.64	$32.64	$32.64	$32.64	3
2019-03-11	$32.49	$32.49	$32.49	$32.49	$32.49	32
2019-03-08	$32.68	$32.68	$32.68	$32.68	$32.68	0
2019-03-07	$32.34	$32.34	$32.34	$32.34	$32.34	4
2019-03-06	$32.35	$32.35	$32.35	$32.35	$32.35	3
2019-03-05	$32.31	$32.31	$32.31	$32.31	$32.31	4
2019-03-04	$32.36	$32.36	$32.36	$32.36	$32.36	11
2019-03-01	$32.68	$32.68	$32.68	$32.68	$32.68	2
2019-02-28	$33.12	$33.12	$33.12	$33.12	$33.12	2
2019-02-27	$33.24	$33.24	$33.24	$33.24	$33.24	2
2019-02-26	$33.39	$33.39	$33.39	$33.39	$33.39	4
2019-02-25	$33.44	$33.44	$33.44	$33.44	$33.44	2
2019-02-22	$33.52	$33.52	$33.52	$33.52	$33.52	2
2019-02-21	$33.42	$33.42	$33.42	$33.42	$33.42	2
2019-02-20	$33.92	$33.92	$33.92	$33.92	$33.92	0
2019-02-19	$33.59	$33.82	$33.59	$33.82	$33.82	602
2019-02-15	$33.21	$33.24	$33.21	$33.24	$33.24	402
2019-02-14	$33.02	$33.02	$33.02	$33.02	$33.02	37
2019-02-13	$33.01	$33.01	$33.01	$33.01	$33.01	2
2019-02-12	$33.01	$33.01	$33.01	$33.01	$33.01	2
2019-02-11	$32.94	$32.94	$32.94	$32.94	$32.94	51
2019-02-08	$33.12	$33.12	$33.12	$33.12	$33.12	2
2019-02-07	$32.98	$32.98	$32.98	$32.98	$32.98	0
2019-02-06	$32.95	$32.95	$32.95	$32.95	$32.95	85
2019-02-05	$33.15	$33.15	$33.15	$33.15	$33.15	0
2019-02-04	$33.10	$33.10	$33.10	$33.10	$33.10	2
2019-02-01	$33.38	$33.38	$33.21	$33.21	$33.21	137
2019-01-31	$33.27	$33.27	$33.27	$33.27	$33.27	77
2019-01-30	$33.28	$33.29	$33.25	$33.25	$33.25	1,201
2019-01-29	$32.89	$33.15	$32.89	$33.02	$33.02	729
2019-01-28	$32.78	$32.78	$32.78	$32.78	$32.78	2
2019-01-25	$32.56	$32.71	$32.56	$32.71	$32.71	570
2019-01-24	$32.28	$32.28	$32.28	$32.28	$32.28	2
2019-01-23	$32.34	$32.34	$32.34	$32.34	$32.34	1
2019-01-22	$32.30	$32.30	$32.30	$32.30	$32.30	6
2019-01-18	$32.30	$32.30	$32.30	$32.30	$32.30	2
2019-01-17	$32.53	$32.53	$32.53	$32.53	$32.53	3
2019-01-16	$32.62	$32.62	$32.62	$32.62	$32.62	0
2019-01-15	$32.47	$32.47	$32.47	$32.47	$32.47	2
2019-01-14	$32.47	$32.56	$32.47	$32.56	$32.56	602
2019-01-11	$32.49	$32.49	$32.49	$32.49	$32.49	0
2019-01-10	$32.22	$32.44	$32.22	$32.44	$32.44	104
2019-01-09	$32.56	$32.56	$32.56	$32.56	$32.56	5
2019-01-08	$32.39	$32.39	$32.39	$32.39	$32.39	2
2019-01-07	$32.47	$32.47	$32.47	$32.47	$32.47	2
2019-01-04	$32.36	$32.36	$32.36	$32.36	$32.36	2
2019-01-03	$32.48	$32.54	$32.48	$32.54	$32.54	500
2019-01-02	$32.28	$32.28	$32.28	$32.28	$32.28	2
2018-12-31	$32.25	$32.25	$32.25	$32.25	$32.25	2
2018-12-28	$32.11	$32.25	$32.11	$32.25	$32.25	560
2018-12-27	$32.22	$32.22	$32.22	$32.22	$32.22	95
2018-12-26	$31.72	$31.72	$31.72	$31.72	$31.72	0
2018-12-24	$31.68	$31.72	$31.68	$31.72	$31.72	555
2018-12-21	$31.63	$31.63	$31.63	$31.63	$31.63	15
2018-12-20	$31.78	$31.78	$31.78	$31.78	$31.78	84
2018-12-19	$31.47	$31.47	$31.47	$31.47	$31.47	0
2018-12-18	$31.47	$31.47	$31.47	$31.47	$31.47	0
2018-12-17	$31.38	$31.38	$31.38	$31.38	$31.38	2
2018-12-14	$31.16	$31.16	$31.16	$31.16	$31.16	0
2018-12-13	$31.32	$31.32	$31.32	$31.32	$31.32	2
2018-12-12	$31.42	$31.42	$31.42	$31.42	$31.42	0
2018-12-11	$31.38	$31.38	$31.38	$31.38	$31.38	4
2018-12-10	$31.41	$31.41	$31.41	$31.41	$31.41	2
2018-12-07	$31.13	$31.13	$31.13	$31.13	$31.13	100
2018-12-06	$31.13	$31.13	$31.13	$31.13	$31.13	222
2018-12-04	$31.06	$31.06	$31.06	$31.06	$31.06	110
2018-12-03	$31.02	$31.05	$30.88	$30.88	$30.88	714
2018-11-30	$30.73	$30.73	$30.73	$30.73	$30.73	0
2018-11-29	$30.73	$30.73	$30.73	$30.73	$30.73	100
2018-11-28	$30.66	$30.66	$30.66	$30.66	$30.66	108
2018-11-27	$30.48	$30.48	$30.48	$30.48	$30.48	100
2018-11-26	$30.62	$30.80	$30.62	$30.66	$30.66	925
2018-11-23	$30.63	$30.63	$30.63	$30.63	$30.63	100
2018-11-21	$30.77	$30.77	$30.77	$30.77	$30.77	100
2018-11-20	$30.65	$30.65	$30.65	$30.65	$30.65	100
2018-11-19	$30.56	$30.61	$30.56	$30.61	$30.61	200
2018-11-16	$30.62	$30.62	$30.62	$30.62	$30.62	100
2018-11-15	$30.38	$30.38	$30.38	$30.38	$30.38	100
2018-11-14	$30.19	$30.19	$30.19	$30.19	$30.19	112
2018-11-13	$30.08	$30.08	$30.08	$30.08	$30.08	104
2018-11-12	$30.11	$30.11	$30.11	$30.11	$30.11	185
2018-11-09	$30.63	$30.65	$30.50	$30.65	$30.65	700
2018-11-08	$31.05	$31.05	$31.05	$31.05	$31.05	69
2018-11-07	$31.05	$31.05	$31.05	$31.05	$31.05	0
2018-11-06	$31.05	$31.05	$31.05	$31.05	$31.05	102
2018-11-05	$31.16	$31.16	$31.16	$31.16	$31.16	0
2018-11-02	$31.16	$31.16	$31.16	$31.16	$31.16	500
2018-11-01	$31.12	$31.12	$31.12	$31.12	$31.12	0
2018-10-31	$31.12	$31.12	$31.12	$31.12	$31.12	0
2018-10-30	$31.12	$31.12	$31.12	$31.12	$31.12	2
2018-10-29	$31.12	$31.12	$31.12	$31.12	$31.12	1
2018-10-26	$31.12	$31.12	$31.12	$31.12	$31.12	1,721
2018-10-25	$31.02	$31.02	$31.02	$31.02	$31.02	0
2018-10-24	$31.02	$31.02	$31.02	$31.02	$31.02	0
2018-10-23	$31.02	$31.02	$31.02	$31.02	$31.02	200
2018-10-22	$30.70	$30.70	$30.70	$30.70	$30.70	16
2018-10-19	$30.70	$30.70	$30.70	$30.70	$30.70	50
2018-10-18	$30.70	$30.70	$30.70	$30.70	$30.70	1
2018-10-17	$30.70	$30.70	$30.70	$30.70	$30.70	0
2018-10-16	$30.70	$30.70	$30.70	$30.70	$30.70	70
2018-10-15	$30.93	$30.93	$30.70	$30.70	$30.70	2,900
2018-10-12	$30.18	$30.18	$30.18	$30.18	$30.18	200
2018-10-11	$30.20	$30.20	$30.20	$30.20	$30.20	300
2018-10-10	$30.20	$30.20	$30.20	$30.20	$30.20	27
2018-10-09	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-10-08	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-10-05	$30.20	$30.20	$30.20	$30.20	$30.20	112
2018-10-04	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-10-03	$30.20	$30.20	$30.20	$30.20	$30.20	2
2018-10-02	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-10-01	$30.20	$30.20	$30.20	$30.20	$30.20	60
2018-09-28	$30.20	$30.20	$30.20	$30.20	$30.20	2
2018-09-27	$30.20	$30.20	$30.20	$30.20	$30.20	35
2018-09-26	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-25	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-24	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-21	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-20	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-19	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-18	$30.20	$30.20	$30.20	$30.20	$30.20	100
2018-09-17	$30.14	$30.14	$30.14	$30.14	$30.14	200
2018-09-14	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-13	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-12	$30.20	$30.20	$30.20	$30.20	$30.20	5
2018-09-11	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-10	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-07	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-06	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-09-05	$30.20	$30.20	$30.20	$30.20	$30.20	2
2018-09-04	$30.20	$30.20	$30.20	$30.20	$30.20	100
2018-08-31	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-08-30	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-08-29	$30.20	$30.20	$30.20	$30.20	$30.20	0
2018-08-28	$30.34	$30.34	$30.20	$30.20	$30.20	1,510
2018-08-27	$30.07	$30.28	$30.07	$30.24	$30.24	419
2018-08-24	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-23	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-22	$30.00	$30.00	$30.00	$30.00	$30.00	0
2018-08-21	$29.73	$30.00	$29.72	$30.00	$30.00	1,500
2018-08-20	$29.92	$29.92	$29.92	$29.92	$29.92	0
2018-08-17	$29.92	$29.92	$29.92	$29.92	$29.92	0
2018-08-16	$29.92	$29.92	$29.92	$29.92	$29.92	80
2018-08-15	$29.92	$29.92	$29.92	$29.92	$29.92	210
2018-08-14	$30.09	$30.09	$30.09	$30.09	$30.09	1,500
2018-08-13	$30.38	$30.38	$30.38	$30.38	$30.38	703
2018-08-10	$31.00	$31.00	$31.00	$31.00	$31.00	0
2018-08-09	$31.00	$31.00	$31.00	$31.00	$31.00	0
2018-08-08	$31.00	$31.00	$31.00	$31.00	$31.00	2
2018-08-07	$31.00	$31.00	$31.00	$31.00	$31.00	1
2018-08-06	$31.00	$31.00	$31.00	$31.00	$31.00	9
2018-08-03	$31.00	$31.00	$31.00	$31.00	$31.00	46
2018-08-02	$31.00	$31.00	$31.00	$31.00	$31.00	0
2018-08-01	$31.00	$31.00	$31.00	$31.00	$31.00	0
2018-07-31	$31.00	$31.00	$31.00	$31.00	$31.00	0
2018-07-30	$31.00	$31.00	$31.00	$31.00	$31.00	500
2018-07-27	$30.70	$30.70	$30.70	$30.70	$30.70	2
2018-07-26	$30.70	$30.70	$30.70	$30.70	$30.70	1,000
2018-07-25	$31.52	$31.52	$31.52	$31.52	$31.52	1
2018-07-24	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-23	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-20	$31.52	$31.52	$31.52	$31.52	$31.52	15
2018-07-19	$31.52	$31.52	$31.52	$31.52	$31.52	2
2018-07-18	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-17	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-16	$31.52	$31.52	$31.52	$31.52	$31.52	2
2018-07-13	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-12	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-11	$31.52	$31.52	$31.52	$31.52	$31.52	0
2018-07-10	$31.52	$31.52	$31.52	$31.52	$31.52	600
2018-07-09	$31.50	$31.50	$31.50	$31.50	$31.50	6
2018-07-06	$31.50	$31.50	$31.50	$31.50	$31.50	2
2018-07-05	$31.50	$31.50	$31.50	$31.50	$31.50	3
2018-07-03	$31.50	$31.50	$31.50	$31.50	$31.50	500
2018-07-02	$31.55	$31.55	$31.55	$31.55	$31.55	2
2018-06-29	$31.55	$31.55	$31.55	$31.55	$31.55	65
2018-06-28	$31.55	$31.55	$31.55	$31.55	$31.55	10
2018-06-27	$31.55	$31.55	$31.55	$31.55	$31.55	300
2018-06-26	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-25	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-22	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-21	$33.08	$33.08	$33.08	$33.08	$33.08	2
2018-06-20	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-19	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-18	$33.08	$33.08	$33.08	$33.08	$33.08	6
2018-06-15	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-14	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-13	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-12	$33.08	$33.08	$33.08	$33.08	$33.08	10
2018-06-11	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-08	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-06-07	$33.08	$33.08	$33.08	$33.08	$33.08	500
2018-06-06	$33.16	$33.16	$33.16	$33.16	$33.16	2
2018-06-05	$33.16	$33.16	$33.16	$33.16	$33.16	0
2018-06-04	$33.16	$33.16	$33.16	$33.16	$33.16	0
2018-06-01	$33.16	$33.16	$33.16	$33.16	$33.16	0
2018-05-31	$33.16	$33.16	$33.16	$33.16	$33.16	0
2018-05-30	$33.16	$33.16	$33.16	$33.16	$33.16	100
2018-05-29	$33.26	$33.26	$33.26	$33.26	$33.26	3
2018-05-25	$33.26	$33.26	$33.26	$33.26	$33.26	70
2018-05-24	$33.26	$33.26	$33.26	$33.26	$33.26	0
2018-05-23	$33.26	$33.26	$33.26	$33.26	$33.26	3
2018-05-22	$33.26	$33.26	$33.26	$33.26	$33.26	0
2018-05-21	$33.26	$33.26	$33.26	$33.26	$33.26	0
2018-05-18	$33.26	$33.26	$33.26	$33.26	$33.26	33
2018-05-17	$33.26	$33.26	$33.26	$33.26	$33.26	0
2018-05-16	$33.26	$33.26	$33.26	$33.26	$33.26	15
2018-05-15	$33.26	$33.26	$33.26	$33.26	$33.26	3
2018-05-14	$33.26	$33.26	$33.26	$33.26	$33.26	4
2018-05-11	$33.26	$33.26	$33.26	$33.26	$33.26	916
2018-05-10	$33.07	$33.07	$33.07	$33.07	$33.07	100
2018-05-09	$33.51	$33.51	$33.51	$33.51	$33.51	2
2018-05-08	$33.51	$33.51	$33.51	$33.51	$33.51	120
2018-05-07	$34.00	$34.00	$33.50	$33.51	$33.51	500
2018-05-04	$33.75	$33.75	$33.75	$33.75	$33.75	2
2018-05-03	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-05-02	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-05-01	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-04-30	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-04-27	$33.75	$33.75	$33.75	$33.75	$33.75	2
2018-04-26	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-04-25	$33.75	$33.75	$33.75	$33.75	$33.75	1,000
2018-04-24	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-04-23	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-04-20	$33.70	$33.75	$33.70	$33.75	$33.75	202
2018-04-19	$34.07	$34.07	$34.02	$34.02	$34.02	476
2018-04-18	$34.04	$34.04	$34.04	$34.04	$34.04	0
2018-04-17	$34.04	$34.04	$34.04	$34.04	$34.04	0
2018-04-16	$34.04	$34.04	$34.04	$34.04	$34.04	28
2018-04-13	$34.04	$34.04	$34.04	$34.04	$34.04	377
2018-04-12	$34.00	$34.00	$34.00	$34.00	$34.00	0
2018-04-11	$33.96	$34.00	$33.96	$34.00	$34.00	450
2018-04-10	$34.40	$34.40	$34.40	$34.40	$34.40	0
2018-04-09	$34.40	$34.40	$34.40	$34.40	$34.40	3
2018-04-06	$34.40	$34.40	$34.40	$34.40	$34.40	0
2018-04-05	$34.40	$34.40	$34.40	$34.40	$34.40	0
2018-04-04	$34.40	$34.40	$34.40	$34.40	$34.40	4
2018-04-03	$34.40	$34.40	$34.40	$34.40	$34.40	0
2018-04-02	$34.40	$34.40	$34.40	$34.40	$34.40	5
2018-03-29	$34.40	$34.40	$34.40	$34.40	$34.40	0
2018-03-28	$34.40	$34.40	$34.40	$34.40	$34.40	125
2018-03-27	$34.40	$34.40	$34.40	$34.40	$34.40	200
2018-03-26	$34.00	$34.00	$34.00	$34.00	$34.00	13
2018-03-23	$34.00	$34.00	$34.00	$34.00	$34.00	0
2018-03-22	$34.00	$34.00	$34.00	$34.00	$34.00	100
2018-03-21	$33.72	$33.72	$33.72	$33.72	$33.72	0
2018-03-20	$33.72	$33.72	$33.72	$33.72	$33.72	0
2018-03-19	$33.72	$33.72	$33.72	$33.72	$33.72	0
2018-03-16	$33.72	$33.72	$33.72	$33.72	$33.72	0
2018-03-15	$33.68	$33.72	$33.68	$33.72	$33.72	707
2018-03-14	$33.48	$33.48	$33.48	$33.48	$33.48	0
2018-03-13	$33.49	$33.49	$33.48	$33.48	$33.48	1,130
2018-03-12	$33.96	$33.96	$33.96	$33.96	$33.96	0
2018-03-09	$33.96	$33.96	$33.96	$33.96	$33.96	4
2018-03-08	$33.96	$33.96	$33.96	$33.96	$33.96	61
2018-03-07	$33.96	$33.96	$33.96	$33.96	$33.96	200
2018-03-06	$33.32	$33.32	$33.32	$33.32	$33.32	91
2018-03-05	$33.32	$33.32	$33.32	$33.32	$33.32	3
2018-03-02	$33.32	$33.32	$33.32	$33.32	$33.32	0
2018-03-01	$33.32	$33.32	$33.32	$33.32	$33.32	100
2018-02-28	$33.80	$33.86	$33.33	$33.33	$33.33	938
2018-02-27	$34.10	$34.10	$34.10	$34.10	$34.10	5
2018-02-26	$34.35	$34.35	$34.10	$34.10	$34.10	280
2018-02-23	$34.49	$34.49	$34.49	$34.49	$34.49	0
2018-02-22	$34.49	$34.49	$34.49	$34.49	$34.49	0
2018-02-21	$34.49	$34.49	$34.49	$34.49	$34.49	0
2018-02-20	$34.49	$34.49	$34.49	$34.49	$34.49	400
2018-02-16	$34.63	$34.63	$34.63	$34.63	$34.63	0
2018-02-15	$34.63	$34.63	$34.63	$34.63	$34.63	200
2018-02-14	$33.69	$33.69	$33.69	$33.69	$33.69	0
2018-02-13	$33.69	$33.69	$33.69	$33.69	$33.69	0
2018-02-12	$33.69	$33.69	$33.69	$33.69	$33.69	0
2018-02-09	$33.69	$33.69	$33.69	$33.69	$33.69	3
2018-02-08	$33.69	$33.69	$33.69	$33.69	$33.69	7
2018-02-07	$33.69	$33.69	$33.69	$33.69	$33.69	200
2018-02-06	$35.00	$35.00	$33.48	$33.48	$33.48	370
2018-02-05	$34.26	$34.26	$34.26	$34.26	$34.26	31
2018-02-02	$34.26	$34.26	$34.26	$34.26	$34.26	0
2018-02-01	$34.26	$34.26	$34.26	$34.26	$34.26	0
2018-01-31	$34.26	$34.26	$34.26	$34.26	$34.26	200
2018-01-30	$34.48	$34.48	$34.48	$34.48	$34.48	29
2018-01-29	$34.48	$34.48	$34.48	$34.48	$34.48	36
2018-01-26	$34.48	$34.48	$34.48	$34.48	$34.48	0
2018-01-25	$34.92	$34.92	$34.48	$34.48	$34.48	2,270
2018-01-24	$34.47	$34.47	$34.47	$34.47	$34.47	300
2018-01-23	$33.20	$33.20	$33.20	$33.20	$33.20	0
2018-01-22	$33.20	$33.20	$33.20	$33.20	$33.20	0
2018-01-19	$33.20	$33.20	$33.20	$33.20	$33.20	5
2018-01-18	$33.20	$33.20	$33.20	$33.20	$33.20	0
2018-01-17	$33.20	$33.20	$33.20	$33.20	$33.20	2
2018-01-16	$33.20	$33.20	$33.20	$33.20	$33.20	18
2018-01-12	$33.20	$33.20	$33.20	$33.20	$33.20	122
2018-01-11	$33.20	$33.20	$33.20	$33.20	$33.20	9
2018-01-10	$33.20	$33.20	$33.20	$33.20	$33.20	4
2018-01-09	$33.20	$33.20	$33.20	$33.20	$33.20	799
2018-01-08	$33.32	$33.32	$33.32	$33.32	$33.32	1
2018-01-05	$33.32	$33.32	$33.32	$33.32	$33.32	0
2018-01-04	$33.32	$33.32	$33.32	$33.32	$33.32	100
2018-01-03	$33.37	$33.37	$33.27	$33.37	$33.37	1,264
2018-01-02	$33.98	$33.98	$33.60	$33.60	$33.60	504
2017-12-29	$33.02	$33.02	$33.02	$33.02	$33.02	530
2017-12-28	$32.55	$32.55	$32.55	$32.55	$32.55	35
2017-12-27	$32.55	$32.55	$32.55	$32.55	$32.55	100
2017-12-26	$32.33	$32.33	$32.33	$32.33	$32.33	0
2017-12-22	$32.33	$32.33	$32.33	$32.33	$32.33	100
2017-12-21	$32.28	$32.28	$32.28	$32.28	$32.28	300
2017-12-20	$32.25	$32.25	$32.25	$32.25	$32.25	35
2017-12-19	$32.25	$32.25	$32.25	$32.25	$32.25	37
2017-12-18	$32.25	$32.25	$32.25	$32.25	$32.25	450
2017-12-15	$32.06	$32.06	$32.06	$32.06	$32.06	616
2017-12-14	$32.06	$32.06	$32.06	$32.06	$32.06	60
2017-12-13	$32.06	$32.06	$32.06	$32.06	$32.06	18
2017-12-12	$32.06	$32.06	$32.06	$32.06	$32.06	31
2017-12-11	$32.06	$32.06	$32.06	$32.06	$32.06	80
2017-12-08	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-12-07	$32.06	$32.06	$32.06	$32.06	$32.06	704
2017-12-06	$32.17	$32.17	$32.17	$32.17	$32.17	0
2017-12-05	$32.17	$32.17	$32.17	$32.17	$32.17	0
2017-12-04	$32.08	$32.21	$32.08	$32.17	$32.17	4,574
2017-12-01	$32.38	$32.38	$32.38	$32.38	$32.38	5
2017-11-29	$32.42	$32.43	$32.38	$32.38	$32.38	1,292
2017-11-28	$32.71	$32.71	$32.71	$32.71	$32.71	0
2017-11-27	$32.71	$32.71	$32.71	$32.71	$32.71	0
2017-11-24	$32.71	$32.71	$32.71	$32.71	$32.71	0
2017-11-22	$32.71	$32.71	$32.71	$32.71	$32.71	188
2017-11-21	$32.39	$32.39	$32.39	$32.39	$32.39	100
2017-11-20	$32.72	$32.72	$32.66	$32.66	$32.66	1,654
2017-11-17	$32.66	$32.66	$32.66	$32.66	$32.66	0
2017-11-15	$32.66	$32.66	$32.66	$32.66	$32.66	0
2017-11-13	$32.66	$32.66	$32.66	$32.66	$32.66	0
2017-11-10	$32.66	$32.66	$32.66	$32.66	$32.66	200
2017-11-09	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-11-08	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-11-07	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-11-06	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-11-03	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-11-02	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-11-01	$32.40	$32.40	$32.40	$32.40	$32.40	0
2017-10-31	$32.41	$32.41	$32.40	$32.40	$32.40	317
2017-10-30	$32.06	$32.06	$32.06	$32.06	$32.06	22
2017-10-27	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-26	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-25	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-24	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-23	$32.06	$32.06	$32.06	$32.06	$32.06	2
2017-10-20	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-19	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-18	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-17	$32.06	$32.06	$32.06	$32.06	$32.06	20
2017-10-16	$32.06	$32.06	$32.06	$32.06	$32.06	15
2017-10-13	$32.06	$32.06	$32.06	$32.06	$32.06	1
2017-10-12	$32.06	$32.06	$32.06	$32.06	$32.06	22
2017-10-11	$32.06	$32.06	$32.06	$32.06	$32.06	0
2017-10-10	$32.06	$32.06	$32.06	$32.06	$32.06	94
2017-10-09	$32.06	$32.06	$32.06	$32.06	$32.06	8
2017-10-06	$32.06	$32.06	$32.06	$32.06	$32.06	23
2017-10-05	$32.06	$32.06	$32.06	$32.06	$32.06	100
2017-10-04	$33.20	$33.20	$33.20	$33.20	$33.20	11
2017-10-03	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-10-02	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-29	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-28	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-27	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-26	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-25	$33.20	$33.20	$33.20	$33.20	$33.20	11
2017-09-22	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-21	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-20	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-19	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-09-18	$33.20	$33.20	$33.20	$33.20	$33.20	306
2017-09-15	$34.20	$34.20	$34.20	$34.20	$34.20	32
2017-09-14	$34.20	$34.20	$34.20	$34.20	$34.20	0
2017-09-13	$34.20	$34.20	$34.20	$34.20	$34.20	0
2017-09-12	$34.20	$34.20	$34.20	$34.20	$34.20	29
2017-09-11	$34.19	$34.20	$34.19	$34.20	$34.20	1,071
2017-09-08	$32.01	$34.30	$32.01	$34.15	$34.15	5,190
2017-09-07	$33.63	$33.63	$33.63	$33.63	$33.63	0
2017-09-06	$33.63	$33.63	$33.63	$33.63	$33.63	1
2017-09-05	$33.63	$33.63	$33.63	$33.63	$33.63	29
2017-09-01	$33.22	$33.70	$33.22	$33.63	$33.63	1,802
2017-08-31	$33.63	$33.63	$33.63	$33.63	$33.63	1,500
2017-08-30	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-08-29	$33.20	$33.20	$33.20	$33.20	$33.20	5
2017-08-28	$33.24	$33.24	$33.20	$33.20	$33.20	1,100
2017-08-25	$32.71	$32.71	$32.71	$32.71	$32.71	1,500
2017-08-24	$32.58	$32.58	$32.58	$32.58	$32.58	0
2017-08-23	$32.58	$32.58	$32.58	$32.58	$32.58	0
2017-08-22	$32.58	$32.58	$32.58	$32.58	$32.58	10
2017-08-21	$32.58	$32.58	$32.58	$32.58	$32.58	0
2017-08-18	$32.58	$32.58	$32.58	$32.58	$32.58	600
2017-08-17	$32.59	$32.59	$32.59	$32.59	$32.59	18
2017-08-16	$32.58	$32.59	$32.58	$32.59	$32.59	3,217
2017-08-15	$32.33	$32.33	$32.33	$32.33	$32.33	6
2017-08-14	$32.33	$32.33	$32.33	$32.33	$32.33	1
2017-08-11	$32.33	$32.33	$32.33	$32.33	$32.33	2
2017-08-10	$32.33	$32.33	$32.33	$32.33	$32.33	2
2017-08-09	$32.35	$32.35	$32.33	$32.33	$32.33	488
2017-08-08	$32.20	$32.20	$32.20	$32.20	$32.20	0
2017-08-07	$32.20	$32.20	$32.20	$32.20	$32.20	0
2017-08-04	$32.20	$32.20	$32.20	$32.20	$32.20	0
2017-08-03	$32.20	$32.20	$32.20	$32.20	$32.20	0
2017-08-02	$32.25	$32.25	$32.15	$32.20	$32.20	755
2017-08-01	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-31	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-28	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-27	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-26	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-25	$31.55	$31.55	$31.55	$31.55	$31.55	1
2017-07-24	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-21	$31.55	$31.55	$31.55	$31.55	$31.55	1
2017-07-20	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-19	$31.42	$31.55	$31.42	$31.55	$31.55	300
2017-07-18	$31.31	$31.31	$31.31	$31.31	$31.31	0
2017-07-17	$31.31	$31.31	$31.31	$31.31	$31.31	19
2017-07-14	$31.38	$31.38	$31.31	$31.31	$31.31	321
2017-07-13	$31.00	$31.00	$31.00	$31.00	$31.00	0
2017-07-12	$31.01	$31.01	$31.00	$31.00	$31.00	1,200
2017-07-11	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-07-10	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-07-07	$31.78	$31.78	$31.78	$31.78	$31.78	150
2017-07-06	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-07-05	$31.78	$31.78	$31.78	$31.78	$31.78	76
2017-07-03	$31.78	$31.78	$31.78	$31.78	$31.78	3
2017-06-30	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-06-29	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-06-28	$31.78	$31.78	$31.78	$31.78	$31.78	3
2017-06-27	$31.78	$31.78	$31.78	$31.78	$31.78	20
2017-06-26	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-06-23	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-06-22	$31.78	$31.78	$31.78	$31.78	$31.78	20
2017-06-21	$31.78	$31.78	$31.78	$31.78	$31.78	0
2017-06-20	$31.47	$31.78	$31.47	$31.78	$31.78	400
2017-06-19	$32.28	$32.28	$32.28	$32.28	$32.28	50
2017-06-16	$32.28	$32.28	$32.28	$32.28	$32.28	5
2017-06-15	$32.28	$32.28	$32.28	$32.28	$32.28	41
2017-06-14	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-13	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-12	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-09	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-08	$32.28	$32.28	$32.28	$32.28	$32.28	2
2017-06-07	$32.28	$32.28	$32.28	$32.28	$32.28	12
2017-06-06	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-05	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-02	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-06-01	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-05-31	$32.28	$32.28	$32.28	$32.28	$32.28	0
2017-05-30	$32.70	$32.70	$32.28	$32.28	$32.28	654
2017-05-26	$31.90	$31.90	$31.90	$31.90	$31.90	2
2017-05-25	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-24	$31.90	$31.90	$31.90	$31.90	$31.90	303
2017-05-23	$31.99	$31.99	$31.99	$31.99	$31.99	0
2017-05-22	$31.99	$31.99	$31.99	$31.99	$31.99	0
2017-05-19	$31.70	$31.99	$31.70	$31.99	$31.99	1,500
2017-05-18	$31.34	$31.34	$31.34	$31.34	$31.34	0
2017-05-17	$31.98	$31.98	$31.34	$31.34	$31.34	6,000
2017-05-16	$31.90	$31.90	$31.90	$31.90	$31.90	1
2017-05-15	$31.90	$31.90	$31.90	$31.90	$31.90	4
2017-05-12	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-11	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-10	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-09	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-08	$31.90	$31.90	$31.90	$31.90	$31.90	20
2017-05-05	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-04	$31.90	$31.90	$31.90	$31.90	$31.90	0
2017-05-03	$31.86	$31.90	$31.80	$31.90	$31.90	1,700
2017-05-02	$32.13	$32.13	$32.13	$32.13	$32.13	0
2017-05-01	$32.13	$32.13	$32.13	$32.13	$32.13	500
2017-04-28	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-27	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-26	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-25	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-24	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-21	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-20	$32.59	$32.59	$32.59	$32.59	$32.59	0
2017-04-19	$32.59	$32.59	$32.59	$32.59	$32.59	500
2017-04-18	$32.82	$32.82	$32.82	$32.82	$32.82	0
2017-04-17	$32.58	$32.82	$32.58	$32.82	$32.82	800
2017-04-13	$31.84	$31.84	$31.84	$31.84	$31.84	2
2017-04-12	$31.84	$31.84	$31.84	$31.84	$31.84	0
2017-04-11	$31.84	$31.84	$31.84	$31.84	$31.84	0
2017-04-10	$31.84	$31.84	$31.84	$31.84	$31.84	30
2017-04-07	$31.84	$31.84	$31.84	$31.84	$31.84	0
2017-04-06	$31.84	$31.84	$31.84	$31.84	$31.84	200
2017-04-05	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-04-04	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-04-03	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-31	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-30	$32.00	$32.00	$32.00	$32.00	$32.00	3
2017-03-29	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-28	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-27	$32.00	$32.00	$32.00	$32.00	$32.00	120
2017-03-24	$31.76	$31.76	$31.76	$31.76	$31.76	20
2017-03-23	$31.76	$31.76	$31.76	$31.76	$31.76	92
2017-03-22	$31.76	$31.76	$31.76	$31.76	$31.76	587
2017-03-21	$31.72	$31.72	$31.72	$31.72	$31.72	150
2017-03-20	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-17	$32.00	$32.00	$32.00	$32.00	$32.00	1
2017-03-16	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-15	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-14	$32.00	$32.00	$32.00	$32.00	$32.00	36
2017-03-13	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-10	$32.00	$32.00	$32.00	$32.00	$32.00	4
2017-03-09	$32.00	$32.00	$32.00	$32.00	$32.00	2
2017-03-08	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-07	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-06	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-03	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-02	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-03-01	$32.00	$32.00	$32.00	$32.00	$32.00	3
2017-02-28	$32.00	$32.00	$32.00	$32.00	$32.00	3
2017-02-27	$32.00	$32.00	$32.00	$32.00	$32.00	102
2017-02-24	$31.85	$31.85	$31.85	$31.85	$31.85	0
2017-02-23	$31.85	$31.85	$31.85	$31.85	$31.85	125
2017-02-22	$31.42	$31.50	$31.42	$31.50	$31.50	300
2017-02-21	$31.07	$31.39	$31.07	$31.39	$31.39	642
2017-02-17	$31.39	$31.39	$31.39	$31.39	$31.39	0
2017-02-16	$31.39	$31.39	$31.39	$31.39	$31.39	1
2017-02-15	$31.39	$31.39	$31.39	$31.39	$31.39	3
2017-02-14	$31.39	$31.39	$31.39	$31.39	$31.39	1
2017-02-13	$31.39	$31.39	$31.39	$31.39	$31.39	0
2017-02-10	$31.39	$31.39	$31.39	$31.39	$31.39	0
2017-02-09	$31.39	$31.39	$31.39	$31.39	$31.39	32
2017-02-08	$31.39	$31.39	$31.39	$31.39	$31.39	0
2017-02-07	$31.39	$31.39	$31.39	$31.39	$31.39	103
2017-02-06	$30.48	$30.48	$30.48	$30.48	$30.48	0
2017-02-03	$30.48	$30.48	$30.48	$30.48	$30.48	0
2017-02-02	$30.48	$30.48	$30.48	$30.48	$30.48	1
2017-02-01	$30.48	$30.48	$30.48	$30.48	$30.48	10
2017-01-31	$30.48	$30.48	$30.48	$30.48	$30.48	0
2017-01-30	$30.94	$30.94	$30.46	$30.48	$30.48	1,050
2017-01-27	$30.27	$30.27	$30.27	$30.27	$30.27	75
2017-01-26	$30.11	$30.28	$30.11	$30.27	$30.27	600
2017-01-25	$30.61	$30.61	$30.44	$30.44	$30.44	864
2017-01-24	$31.04	$31.04	$31.04	$31.04	$31.04	0
2017-01-23	$31.04	$31.04	$31.04	$31.04	$31.04	3
2017-01-20	$31.04	$31.04	$31.04	$31.04	$31.04	11
2017-01-19	$31.04	$31.04	$31.04	$31.04	$31.04	0
2017-01-18	$31.04	$31.04	$31.04	$31.04	$31.04	3
2017-01-17	$30.95	$31.04	$30.95	$31.04	$31.04	906
2017-01-13	$30.61	$30.61	$30.61	$30.61	$30.61	0
2017-01-12	$30.59	$30.62	$30.58	$30.61	$30.61	1,058
2017-01-11	$29.03	$29.03	$29.03	$29.03	$29.03	9
2017-01-10	$29.03	$29.03	$29.03	$29.03	$29.03	2
2017-01-09	$29.03	$29.03	$29.03	$29.03	$29.03	0
2017-01-06	$29.03	$29.03	$29.03	$29.03	$29.03	0
2017-01-05	$29.03	$29.03	$29.03	$29.03	$29.03	0
2017-01-04	$29.03	$29.03	$29.03	$29.03	$29.03	134
2017-01-03	$29.03	$29.03	$29.03	$29.03	$29.03	0
2016-12-30	$29.03	$29.03	$29.03	$29.03	$29.03	172
2016-12-29	$29.03	$29.03	$29.03	$29.03	$29.03	0
2016-12-28	$29.03	$29.03	$29.03	$29.03	$29.03	300
2016-12-27	$28.95	$28.95	$28.95	$28.95	$28.95	501
2016-12-23	$28.84	$28.84	$28.84	$28.84	$28.84	2
2016-12-22	$28.83	$28.92	$28.83	$28.84	$28.84	300
2016-12-21	$29.02	$29.02	$29.02	$29.02	$29.02	0
2016-12-20	$29.02	$29.02	$29.02	$29.02	$29.02	10
2016-12-19	$29.02	$29.02	$29.02	$29.02	$29.02	0
2016-12-16	$29.02	$29.02	$29.02	$29.02	$29.02	0
2016-12-15	$29.02	$29.02	$29.02	$29.02	$29.02	30
2016-12-14	$29.57	$29.57	$29.02	$29.02	$29.02	600
2016-12-13	$30.32	$30.32	$30.32	$30.32	$30.32	3
2016-12-12	$30.32	$30.32	$30.32	$30.32	$30.32	1
2016-12-09	$30.32	$30.32	$30.32	$30.32	$30.32	0
2016-12-08	$30.32	$30.32	$30.32	$30.32	$30.32	0
2016-12-07	$30.32	$30.32	$30.32	$30.32	$30.32	0
2016-12-06	$30.32	$30.32	$30.32	$30.32	$30.32	0
2016-12-05	$30.32	$30.32	$30.32	$30.32	$30.32	30
2016-12-02	$30.32	$30.32	$30.32	$30.32	$30.32	1,484
2016-12-01	$30.32	$30.32	$30.32	$30.32	$30.32	0
2016-11-30	$30.32	$30.32	$30.32	$30.32	$30.32	0
2016-11-29	$30.29	$30.32	$30.29	$30.32	$30.32	450
2016-11-28	$30.24	$30.24	$30.23	$30.23	$30.23	722
2016-11-25	$30.23	$30.23	$30.23	$30.23	$30.23	1
2016-11-23	$30.27	$30.27	$30.23	$30.23	$30.23	925
2016-11-22	$31.53	$31.53	$31.53	$31.53	$31.53	0
2016-11-21	$31.53	$31.53	$31.53	$31.53	$31.53	0
2016-11-18	$31.53	$31.53	$31.53	$31.53	$31.53	1
2016-11-17	$31.35	$31.53	$31.35	$31.53	$31.53	569
2016-11-16	$32.20	$32.20	$32.20	$32.20	$32.20	1
2016-11-15	$32.20	$32.20	$32.20	$32.20	$32.20	14
2016-11-14	$32.20	$32.20	$32.20	$32.20	$32.20	12
2016-11-11	$32.20	$32.20	$32.20	$32.20	$32.20	52
2016-11-10	$32.20	$32.20	$32.20	$32.20	$32.20	194
2016-11-09	$34.00	$34.00	$32.77	$32.77	$32.77	4,510
2016-11-08	$33.47	$33.47	$33.47	$33.47	$33.47	0
2016-11-07	$33.47	$33.47	$33.47	$33.47	$33.47	13
2016-11-04	$33.47	$33.47	$33.47	$33.47	$33.47	0
2016-11-03	$33.47	$33.47	$33.47	$33.47	$33.47	4
2016-11-02	$33.87	$33.90	$33.47	$33.47	$33.47	1,301
2016-11-01	$32.64	$32.64	$32.64	$32.64	$32.64	0
2016-10-31	$32.64	$32.64	$32.64	$32.64	$32.64	0
2016-10-28	$32.64	$32.64	$32.64	$32.64	$32.64	100
2016-10-27	$32.40	$32.40	$32.40	$32.40	$32.40	0
2016-10-26	$32.40	$32.40	$32.40	$32.40	$32.40	0
2016-10-25	$32.40	$32.40	$32.40	$32.40	$32.40	0
2016-10-24	$32.40	$32.40	$32.40	$32.40	$32.40	30
2016-10-21	$32.40	$32.40	$32.40	$32.40	$32.40	200
2016-10-20	$32.16	$32.16	$32.16	$32.16	$32.16	0
2016-10-19	$32.16	$32.16	$32.16	$32.16	$32.16	0
2016-10-18	$32.16	$32.16	$32.16	$32.16	$32.16	110
2016-10-17	$32.16	$32.16	$32.16	$32.16	$32.16	200
2016-10-14	$32.04	$32.04	$32.04	$32.04	$32.04	22
2016-10-13	$32.04	$32.04	$32.04	$32.04	$32.04	0
2016-10-12	$32.04	$32.04	$32.04	$32.04	$32.04	0
2016-10-11	$32.04	$32.04	$32.04	$32.04	$32.04	0
2016-10-10	$32.04	$32.04	$32.04	$32.04	$32.04	0
2016-10-07	$32.04	$32.04	$32.04	$32.04	$32.04	100
2016-10-06	$32.20	$32.20	$32.20	$32.20	$32.20	225
2016-10-05	$32.60	$32.60	$32.60	$32.60	$32.60	332
2016-10-04	$32.89	$32.89	$32.89	$32.89	$32.89	100
2016-10-03	$33.90	$33.90	$33.90	$33.90	$33.90	150
2016-09-30	$34.50	$34.50	$34.50	$34.50	$34.50	80
2016-09-29	$34.50	$34.50	$34.50	$34.50	$34.50	50
2016-09-28	$34.50	$34.50	$34.50	$34.50	$34.50	0
2016-09-27	$34.50	$34.50	$34.50	$34.50	$34.50	3
2016-09-26	$34.50	$34.50	$34.50	$34.50	$34.50	140
2016-09-23	$34.50	$34.50	$34.50	$34.50	$34.50	722
2016-09-22	$33.71	$33.71	$33.71	$33.71	$33.71	109
2016-09-21	$33.71	$33.71	$33.71	$33.71	$33.71	0
2016-09-20	$33.71	$33.71	$33.71	$33.71	$33.71	6
2016-09-19	$33.84	$33.84	$33.71	$33.71	$33.71	1,280
2016-09-16	$33.82	$33.82	$33.82	$33.82	$33.82	375
2016-09-15	$33.87	$33.87	$33.87	$33.87	$33.87	0
2016-09-14	$33.87	$33.87	$33.87	$33.87	$33.87	0
2016-09-13	$33.87	$33.87	$33.87	$33.87	$33.87	244
2016-09-12	$33.36	$33.36	$33.36	$33.36	$33.36	108
2016-09-09	$34.33	$34.33	$34.33	$34.33	$34.33	14
2016-09-08	$34.33	$34.33	$34.33	$34.33	$34.33	0
2016-09-07	$34.33	$34.33	$34.33	$34.33	$34.33	35
2016-09-06	$34.33	$34.33	$34.33	$34.33	$34.33	23
2016-09-02	$34.33	$34.33	$34.33	$34.33	$34.33	0
2016-09-01	$34.33	$34.33	$34.33	$34.33	$34.33	1
2016-08-31	$34.33	$34.33	$34.33	$34.33	$34.33	1,500
2016-08-30	$34.95	$34.95	$34.95	$34.95	$34.95	0
2016-08-29	$34.95	$34.95	$34.95	$34.95	$34.95	104
2016-08-26	$34.95	$34.95	$34.95	$34.95	$34.95	0
2016-08-25	$34.95	$34.95	$34.95	$34.95	$34.95	0
2016-08-24	$34.95	$34.95	$34.95	$34.95	$34.95	0
2016-08-23	$34.95	$34.95	$34.95	$34.95	$34.95	0
2016-08-22	$34.95	$34.95	$34.95	$34.95	$34.95	52
2016-08-19	$34.95	$34.95	$34.95	$34.95	$34.95	0
2016-08-18	$34.95	$34.95	$34.95	$34.95	$34.95	225
2016-08-17	$34.60	$34.60	$34.47	$34.47	$34.47	620
2016-08-16	$34.42	$34.42	$34.42	$34.42	$34.42	1
2016-08-15	$34.14	$34.43	$34.14	$34.42	$34.42	510
2016-08-12	$34.46	$34.46	$34.46	$34.46	$34.46	4
2016-08-11	$34.46	$34.46	$34.46	$34.46	$34.46	0
2016-08-10	$34.46	$34.46	$34.46	$34.46	$34.46	88
2016-08-09	$34.46	$34.46	$34.46	$34.46	$34.46	292
2016-08-08	$35.08	$35.08	$35.08	$35.08	$35.08	23
2016-08-05	$35.08	$35.08	$35.08	$35.08	$35.08	0
2016-08-04	$35.08	$35.08	$35.08	$35.08	$35.08	501
2016-08-03	$35.15	$35.15	$35.15	$35.15	$35.15	0
2016-08-02	$35.15	$35.15	$35.15	$35.15	$35.15	130
2016-08-01	$34.90	$34.97	$33.86	$34.88	$34.88	626
2016-07-29	$34.10	$34.10	$34.10	$34.10	$34.10	0
2016-07-28	$34.10	$34.10	$34.10	$34.10	$34.10	30
2016-07-27	$34.10	$34.10	$34.10	$34.10	$34.10	11
2016-07-26	$34.10	$34.10	$34.10	$34.10	$34.10	30
2016-07-25	$34.03	$34.10	$34.03	$34.10	$34.10	600
2016-07-22	$34.24	$34.24	$34.24	$34.24	$34.24	398
2016-07-21	$34.25	$34.25	$34.25	$34.25	$34.25	0
2016-07-20	$34.25	$34.25	$34.25	$34.25	$34.25	3
2016-07-19	$34.25	$34.25	$34.25	$34.25	$34.25	3
2016-07-18	$34.25	$34.25	$34.25	$34.25	$34.25	0
2016-07-15	$34.25	$34.25	$34.25	$34.25	$34.25	0
2016-07-14	$34.25	$34.25	$34.25	$34.25	$34.25	150
2016-07-13	$34.85	$34.85	$34.85	$34.85	$34.85	0
2016-07-12	$34.85	$34.85	$34.85	$34.85	$34.85	0
2016-07-11	$34.85	$34.85	$34.85	$34.85	$34.85	3
2016-07-08	$34.85	$34.85	$34.85	$34.85	$34.85	0
2016-07-07	$34.98	$34.98	$34.85	$34.85	$34.85	1,600
2016-07-06	$34.67	$34.67	$34.67	$34.67	$34.67	53
2016-07-05	$34.93	$34.93	$34.67	$34.67	$34.67	886
2016-07-01	$34.53	$34.53	$34.53	$34.53	$34.53	4,000
2016-06-30	$34.33	$34.33	$34.33	$34.33	$34.33	1
2016-06-29	$34.33	$34.33	$34.33	$34.33	$34.33	0
2016-06-28	$34.33	$34.33	$34.33	$34.33	$34.33	0
2016-06-27	$33.70	$34.33	$33.70	$34.33	$34.33	3,933
2016-06-24	$35.99	$35.99	$34.00	$34.00	$34.00	1,623
2016-06-23	$33.39	$33.39	$33.39	$33.39	$33.39	0
2016-06-22	$33.39	$33.39	$33.39	$33.39	$33.39	0
2016-06-21	$33.39	$33.39	$33.39	$33.39	$33.39	0
2016-06-20	$33.39	$33.39	$33.39	$33.39	$33.39	0
2016-06-17	$33.20	$33.39	$33.20	$33.39	$33.39	2,214
2016-06-16	$33.31	$33.31	$33.31	$33.31	$33.31	27
2016-06-15	$33.06	$33.31	$33.06	$33.31	$33.31	1,008
2016-06-14	$32.81	$32.81	$32.81	$32.81	$32.81	60
2016-06-13	$32.81	$32.81	$32.81	$32.81	$32.81	25
2016-06-10	$31.00	$32.81	$31.00	$32.81	$32.81	721
2016-06-09	$32.10	$32.10	$32.10	$32.10	$32.10	130
2016-06-08	$32.10	$32.10	$32.10	$32.10	$32.10	0
2016-06-07	$32.10	$32.10	$32.10	$32.10	$32.10	0
2016-06-06	$32.10	$32.10	$32.10	$32.10	$32.10	172
2016-06-03	$31.99	$32.00	$31.99	$32.00	$32.00	200
2016-06-02	$31.23	$31.23	$31.23	$31.23	$31.23	0
2016-06-01	$31.23	$31.23	$31.23	$31.23	$31.23	2
2016-05-31	$31.23	$31.23	$31.23	$31.23	$31.23	200
2016-05-27	$31.55	$31.55	$31.55	$31.55	$31.55	11
2016-05-26	$31.55	$31.55	$31.55	$31.55	$31.55	0
2016-05-25	$31.48	$31.55	$31.48	$31.55	$31.55	607
2016-05-24	$31.70	$31.72	$31.62	$31.63	$31.63	5,400
2016-05-23	$33.00	$33.00	$33.00	$33.00	$33.00	17
2016-05-20	$33.00	$33.00	$33.00	$33.00	$33.00	116
2016-05-19	$33.00	$33.00	$33.00	$33.00	$33.00	6
2016-05-18	$33.00	$33.00	$33.00	$33.00	$33.00	0
2016-05-17	$32.06	$33.00	$32.06	$33.00	$33.00	1,608
2016-05-16	$32.83	$32.83	$32.83	$32.83	$32.83	100
2016-05-13	$32.66	$32.66	$32.66	$32.66	$32.66	0
2016-05-12	$32.72	$32.72	$32.66	$32.66	$32.66	200
2016-05-11	$32.96	$32.99	$32.92	$32.92	$32.92	700
2016-05-10	$32.56	$32.69	$32.46	$32.69	$32.69	2,502
2016-05-09	$32.61	$32.68	$32.60	$32.60	$32.60	1,701
2016-05-06	$33.47	$33.47	$33.45	$33.45	$33.45	710
2016-05-05	$33.19	$33.19	$33.19	$33.19	$33.19	0
2016-05-04	$33.19	$33.19	$33.19	$33.19	$33.19	0
2016-05-03	$33.47	$33.47	$33.19	$33.19	$33.19	600
2016-05-02	$33.30	$33.37	$33.28	$33.28	$33.28	1,100
2016-04-29	$32.08	$32.08	$32.08	$32.08	$32.08	0
2016-04-28	$32.08	$32.08	$32.08	$32.08	$32.08	0
2016-04-27	$31.97	$32.22	$31.97	$32.08	$32.08	1,490
2016-04-26	$32.23	$32.23	$32.23	$32.23	$32.23	35
2016-04-25	$32.23	$32.23	$32.23	$32.23	$32.23	0
2016-04-22	$32.23	$32.23	$32.23	$32.23	$32.23	0
2016-04-21	$32.23	$32.23	$32.23	$32.23	$32.23	150
2016-04-20	$32.43	$32.43	$32.43	$32.43	$32.43	157
2016-04-19	$32.24	$32.24	$32.24	$32.24	$32.24	150
2016-04-18	$31.68	$31.75	$31.68	$31.75	$31.75	400
2016-04-15	$31.65	$31.65	$31.65	$31.65	$31.65	200
2016-04-14	$31.45	$31.48	$31.45	$31.48	$31.48	1,052
2016-04-13	$32.40	$32.40	$32.40	$32.40	$32.40	0
2016-04-12	$32.40	$32.40	$32.40	$32.40	$32.40	0
2016-04-11	$31.95	$32.40	$31.95	$32.40	$32.40	300
2016-04-08	$32.05	$32.05	$32.05	$32.05	$32.05	380
2016-04-07	$31.00	$31.94	$31.00	$31.87	$31.87	1,221
2016-04-06	$31.29	$31.29	$31.29	$31.29	$31.29	10
2016-04-05	$31.29	$31.29	$31.29	$31.29	$31.29	0
2016-04-04	$31.31	$32.00	$31.23	$31.29	$31.29	2,252
2016-04-01	$31.89	$31.89	$31.89	$31.89	$31.89	0
2016-03-31	$31.89	$31.89	$31.89	$31.89	$31.89	218
2016-03-30	$31.88	$31.88	$31.88	$31.88	$31.88	0
2016-03-29	$31.55	$31.88	$31.55	$31.88	$31.88	300
2016-03-28	$31.41	$31.41	$31.41	$31.41	$31.41	139
2016-03-24	$31.45	$31.45	$31.45	$31.45	$31.45	450
2016-03-23	$31.49	$31.49	$31.40	$31.40	$31.40	250
2016-03-22	$32.29	$32.29	$32.29	$32.29	$32.29	100
2016-03-21	$31.99	$32.02	$31.99	$32.02	$32.02	11,327
2016-03-18	$32.51	$32.51	$32.51	$32.51	$32.51	121
2016-03-17	$32.68	$32.68	$32.51	$32.51	$32.51	682
2016-03-16	$31.74	$31.74	$31.74	$31.74	$31.74	0
2016-03-15	$31.17	$31.78	$31.17	$31.74	$31.74	800
2016-03-14	$32.13	$32.13	$31.60	$31.67	$31.67	92,548
2016-03-11	$32.82	$32.82	$32.33	$32.33	$32.33	525
2016-03-10	$32.78	$32.86	$32.73	$32.86	$32.86	92,100
2016-03-09	$32.68	$32.68	$32.68	$32.68	$32.68	0
2016-03-08	$32.68	$32.68	$32.68	$32.68	$32.68	452
2016-03-07	$33.92	$33.92	$32.67	$32.67	$32.67	405
2016-03-04	$32.77	$32.77	$32.77	$32.77	$32.77	304
2016-03-03	$31.91	$31.91	$31.91	$31.91	$31.91	15
2016-03-02	$31.91	$31.91	$31.91	$31.91	$31.91	2,000
2016-03-01	$31.50	$31.50	$31.50	$31.50	$31.50	0
2016-02-29	$31.50	$31.50	$31.50	$31.50	$31.50	42
2016-02-26	$31.57	$31.57	$31.50	$31.50	$31.50	1,641
2016-02-25	$31.97	$31.97	$31.97	$31.97	$31.97	0
2016-02-24	$31.97	$31.97	$31.97	$31.97	$31.97	300
2016-02-23	$31.50	$31.61	$31.50	$31.61	$31.61	331
2016-02-22	$31.72	$31.72	$31.72	$31.72	$31.72	0
2016-02-19	$31.68	$31.72	$31.68	$31.72	$31.72	884
2016-02-18	$31.59	$31.70	$31.45	$31.50	$31.50	19,909
2016-02-17	$30.91	$30.91	$30.91	$30.91	$30.91	400
2016-02-16	$31.30	$31.30	$31.00	$31.00	$31.00	836
2016-02-12	$32.22	$32.22	$32.22	$32.22	$32.22	0
2016-02-11	$31.63	$32.22	$31.63	$32.22	$32.22	4,495
2016-02-10	$30.80	$30.80	$30.80	$30.80	$30.80	1
2016-02-09	$30.68	$30.80	$30.68	$30.80	$30.80	285
2016-02-08	$30.77	$30.87	$30.70	$30.87	$30.87	3,131
2016-02-05	$28.61	$28.61	$28.61	$28.61	$28.61	0
2016-02-04	$28.61	$28.61	$28.61	$28.61	$28.61	0
2016-02-03	$28.61	$28.61	$28.61	$28.61	$28.61	12
2016-02-02	$28.61	$28.61	$28.61	$28.61	$28.61	0
2016-02-01	$28.61	$28.61	$28.61	$28.61	$28.61	0
2016-01-29	$28.61	$28.61	$28.61	$28.61	$28.61	51
2016-01-28	$28.61	$28.61	$28.61	$28.61	$28.61	1
2016-01-27	$28.68	$28.69	$28.58	$28.61	$28.61	2,720
2016-01-26	$28.74	$28.74	$28.68	$28.68	$28.68	200
2016-01-25	$28.24	$28.24	$28.24	$28.24	$28.24	0
2016-01-22	$28.24	$28.24	$28.24	$28.24	$28.24	672
2016-01-21	$28.28	$28.28	$28.28	$28.28	$28.28	0
2016-01-20	$28.28	$28.28	$28.28	$28.28	$28.28	200
2016-01-19	$28.52	$28.52	$28.52	$28.52	$28.52	635
2016-01-15	$27.95	$28.01	$27.95	$28.01	$28.01	1,965
2016-01-14	$27.66	$27.71	$27.54	$27.71	$27.71	3,454
2016-01-13	$28.13	$28.13	$28.13	$28.13	$28.13	0
2016-01-12	$28.13	$28.13	$28.13	$28.13	$28.13	0
2016-01-11	$29.50	$29.50	$28.13	$28.13	$28.13	1,200
2016-01-08	$28.61	$28.61	$28.61	$28.61	$28.61	0
2016-01-07	$28.30	$28.61	$28.30	$28.61	$28.61	4,927
2016-01-06	$28.17	$28.17	$28.12	$28.12	$28.12	2,527
2016-01-05	$27.69	$27.69	$27.69	$27.69	$27.69	0
2016-01-04	$28.29	$28.29	$27.69	$27.69	$27.69	3,453
2015-12-31	$27.15	$27.15	$27.15	$27.15	$27.15	150
2015-12-30	$27.39	$27.39	$27.39	$27.39	$27.39	0
2015-12-29	$27.39	$27.39	$27.39	$27.39	$27.39	182
2015-12-28	$27.45	$27.45	$27.45	$27.45	$27.45	1,006
2015-12-24	$27.47	$27.47	$27.47	$27.47	$27.47	0
2015-12-23	$27.47	$27.47	$27.37	$27.47	$27.47	1,007
2015-12-22	$27.67	$27.67	$27.33	$27.56	$27.56	530
2015-12-21	$27.70	$27.72	$27.62	$27.62	$27.62	600
2015-12-18	$27.15	$27.40	$27.15	$27.28	$27.28	7,205
2015-12-17	$27.09	$27.09	$26.83	$26.83	$26.83	58,998
2015-12-16	$27.54	$27.65	$27.35	$27.53	$27.53	6,962
2015-12-15	$26.01	$27.34	$26.01	$27.34	$27.34	46,296
2015-12-14	$27.00	$27.56	$27.00	$27.24	$27.24	31,685
2015-12-11	$27.56	$27.60	$27.56	$27.60	$27.60	1,015
2015-12-10	$27.50	$27.50	$27.50	$27.50	$27.50	500
2015-12-09	$27.97	$27.97	$27.97	$27.97	$27.97	0
2015-12-08	$27.97	$27.97	$27.97	$27.97	$27.97	0
2015-12-07	$27.97	$27.97	$27.97	$27.97	$27.97	0
2015-12-04	$27.27	$27.97	$27.27	$27.97	$27.97	1,047
2015-12-03	$27.45	$27.45	$27.45	$27.45	$27.45	0
2015-12-02	$27.45	$27.45	$27.45	$27.45	$27.45	7
2015-12-01	$27.45	$27.45	$27.45	$27.45	$27.45	4
2015-11-30	$27.45	$27.45	$27.45	$27.45	$27.45	0
2015-11-27	$27.45	$27.45	$27.45	$27.45	$27.45	0
2015-11-25	$27.45	$27.45	$27.45	$27.45	$27.45	384
2015-11-24	$27.45	$27.55	$27.45	$27.55	$27.55	500
2015-11-23	$27.34	$27.45	$27.24	$27.34	$27.34	1,236
2015-11-20	$27.26	$27.26	$27.26	$27.26	$27.26	0
2015-11-19	$27.26	$27.26	$27.26	$27.26	$27.26	25
2015-11-18	$27.26	$27.26	$27.26	$27.26	$27.26	5,045
2015-11-17	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-16	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-13	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-12	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-11	$28.50	$28.50	$28.50	$28.50	$28.50	20
2015-11-10	$28.50	$28.50	$28.50	$28.50	$28.50	100
2015-11-09	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-06	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-05	$28.50	$28.50	$28.50	$28.50	$28.50	0
2015-11-04	$28.50	$28.50	$28.50	$28.50	$28.50	100
2015-11-03	$30.25	$30.25	$30.25	$30.25	$30.25	0
2015-11-02	$30.25	$30.25	$30.25	$30.25	$30.25	0
2015-10-30	$30.25	$30.25	$30.25	$30.25	$30.25	10
2015-10-29	$30.25	$30.25	$30.25	$30.25	$30.25	0
2015-10-28	$30.25	$30.25	$30.25	$30.25	$30.25	1,000
2015-10-27	$30.34	$30.34	$30.34	$30.34	$30.34	185
2015-10-26	$29.95	$29.95	$29.95	$29.95	$29.95	0
2015-10-23	$29.95	$29.95	$29.95	$29.95	$29.95	100
2015-10-22	$29.86	$29.86	$29.86	$29.86	$29.86	0
2015-10-21	$29.86	$29.86	$29.86	$29.86	$29.86	0
2015-10-20	$29.86	$29.86	$29.86	$29.86	$29.86	80
2015-10-19	$29.86	$29.86	$29.86	$29.86	$29.86	118
2015-10-16	$30.26	$30.26	$30.26	$30.26	$30.26	0
2015-10-15	$30.26	$30.26	$30.26	$30.26	$30.26	0
2015-10-14	$30.16	$30.26	$30.16	$30.26	$30.26	1,500
2015-10-13	$29.91	$29.91	$29.91	$29.91	$29.91	500
2015-10-12	$28.63	$28.63	$28.63	$28.63	$28.63	0
2015-10-09	$28.63	$28.63	$28.63	$28.63	$28.63	0
2015-10-08	$28.63	$28.63	$28.63	$28.63	$28.63	10
2015-10-07	$28.63	$28.63	$28.63	$28.63	$28.63	0
2015-10-06	$28.63	$28.63	$28.63	$28.63	$28.63	0
2015-10-05	$28.63	$28.63	$28.63	$28.63	$28.63	0
2015-10-02	$28.63	$28.63	$28.63	$28.63	$28.63	0
2015-10-01	$28.63	$28.63	$28.63	$28.63	$28.63	131
2015-09-30	$29.51	$29.51	$29.51	$29.51	$29.51	0
2015-09-29	$29.51	$29.51	$29.51	$29.51	$29.51	0
2015-09-28	$29.51	$29.51	$29.51	$29.51	$29.51	18
2015-09-25	$29.51	$29.51	$29.51	$29.51	$29.51	100
2015-09-24	$28.75	$28.75	$28.75	$28.75	$28.75	5
2015-09-23	$28.75	$28.75	$28.75	$28.75	$28.75	0
2015-09-22	$28.75	$28.75	$28.75	$28.75	$28.75	0
2015-09-21	$28.75	$28.75	$28.75	$28.75	$28.75	0
2015-09-18	$28.75	$28.75	$28.75	$28.75	$28.75	0
2015-09-17	$28.75	$28.75	$28.75	$28.75	$28.75	0
2015-09-16	$28.75	$28.75	$28.75	$28.75	$28.75	100
2015-09-15	$28.33	$28.33	$28.33	$28.33	$28.33	6
2015-09-14	$28.33	$28.33	$28.33	$28.33	$28.33	100
2015-09-11	$28.37	$28.37	$28.37	$28.37	$28.37	100
2015-09-10	$29.00	$29.00	$29.00	$29.00	$29.00	0
2015-09-09	$29.00	$29.00	$29.00	$29.00	$29.00	0
2015-09-08	$29.00	$29.00	$29.00	$29.00	$29.00	208
2015-09-04	$29.28	$29.28	$29.28	$29.28	$29.28	0
2015-09-03	$29.28	$29.28	$29.28	$29.28	$29.28	0
2015-09-02	$29.42	$29.42	$29.26	$29.28	$29.28	2,954
2015-09-01	$29.35	$29.35	$29.35	$29.35	$29.35	7,702
2015-08-31	$29.31	$29.47	$29.14	$29.47	$29.47	8,020
2015-08-28	$28.84	$28.84	$28.84	$28.84	$28.84	0
2015-08-27	$28.84	$28.84	$28.84	$28.84	$28.84	600
2015-08-26	$29.05	$29.05	$28.90	$28.90	$28.90	1,259
2015-08-25	$29.42	$29.45	$29.21	$29.45	$29.45	6,357
2015-08-24	$30.20	$30.20	$29.62	$29.62	$29.62	4,564
2015-08-21	$29.81	$29.93	$28.70	$29.92	$29.92	10,507
2015-08-20	$28.70	$28.70	$28.70	$28.70	$28.70	0
2015-08-19	$28.70	$28.70	$28.70	$28.70	$28.70	0
2015-08-18	$28.77	$28.77	$28.70	$28.70	$28.70	600
2015-08-17	$29.09	$29.09	$29.09	$29.09	$29.09	0
2015-08-14	$29.09	$29.09	$29.09	$29.09	$29.09	0
2015-08-13	$29.09	$29.09	$29.09	$29.09	$29.09	0
2015-08-12	$29.08	$29.09	$29.08	$29.09	$29.09	1,957

UBS AG Jersey (UBG) News Headlines

Recent UBS AG Jersey (UBG) News

Similar Companies to UBS AG Jersey (UBG) 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 AG Jersey (UBG) Exchange: NYSE ARCA