United Financial Bancorp Inc (UBNK) Stock

Data as of May 16, 2025

$14.12 ($-0.41) -2.82%

United Financial Bancorp Inc - Daily Information

Click for more stock information on United Financial Bancorp Inc.

Daily Information	Data
Date	May 16, 2025
Open	$14.44
Previous Close	$14.12
High	$14.55
Low	$14.08
Adjusted Open	$14.44
Previous Adjusted Close	$14.12
Adjusted High	$14.55
Adjusted Low	$14.08

About United Financial Bancorp Inc (UBNK)

DELISTED - United Financial Bancorp, Inc. is the holding company for United Bank, a full service financial services firm offering a complete line of commercial, small business, wealth management and consumer banking products and services to customers throughout Connecticut, Massachusetts and Rhode Island. United Bank is a financially strong, leading New England bank headquartered in Hartford, Connecticut with more than 50 branches in three states. United Financial Bancorp, Inc. trades on the NASDAQ Global Select Stock Exchange under the ticker symbol “UBNK.” At September 30, 2019, the Company had $7.18 billion in assets.

Invest in United Financial Bancorp Inc (UBNK)

Get up to $250 in Bitcoin for funding an account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for United Financial Bancorp Inc (UBNK)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-10-31	$14.44	$14.55	$14.08	$14.12	$14.12	9,561,734
2019-10-30	$14.82	$14.82	$14.45	$14.53	$14.53	510,731
2019-10-29	$14.67	$14.89	$14.64	$14.86	$14.86	289,973
2019-10-28	$14.60	$14.87	$14.60	$14.73	$14.73	581,037
2019-10-25	$14.53	$14.67	$14.53	$14.56	$14.56	415,250
2019-10-24	$14.65	$14.68	$14.47	$14.60	$14.60	432,169
2019-10-23	$14.42	$14.66	$14.42	$14.66	$14.66	496,877
2019-10-22	$14.45	$14.69	$14.33	$14.46	$14.46	505,281
2019-10-21	$14.47	$14.50	$14.30	$14.48	$14.48	402,734
2019-10-18	$13.79	$14.41	$13.68	$14.29	$14.29	502,643
2019-10-17	$13.89	$13.89	$13.70	$13.79	$13.68	319,607
2019-10-16	$13.89	$13.91	$13.71	$13.76	$13.65	123,043
2019-10-15	$13.64	$13.86	$13.61	$13.81	$13.69	116,495
2019-10-14	$13.55	$13.65	$13.50	$13.62	$13.51	416,500
2019-10-11	$13.53	$13.80	$13.53	$13.65	$13.54	172,498
2019-10-10	$13.14	$13.41	$13.14	$13.33	$13.22	148,499
2019-10-09	$13.15	$13.20	$13.02	$13.12	$13.01	174,960
2019-10-08	$13.23	$13.37	$13.03	$13.05	$12.94	212,183
2019-10-07	$13.27	$13.49	$13.27	$13.37	$13.26	269,436
2019-10-04	$13.20	$13.35	$13.03	$13.35	$13.24	196,880
2019-10-03	$13.14	$13.16	$12.88	$13.15	$13.04	240,818
2019-10-02	$13.14	$13.28	$13.01	$13.16	$13.05	538,917
2019-10-01	$13.72	$13.86	$13.21	$13.27	$13.16	230,446
2019-09-30	$13.73	$13.80	$13.61	$13.63	$13.52	315,944
2019-09-27	$13.81	$13.96	$13.65	$13.69	$13.58	213,970
2019-09-26	$13.86	$13.86	$13.65	$13.69	$13.58	262,941
2019-09-25	$13.59	$13.91	$13.59	$13.89	$13.77	353,593
2019-09-24	$13.92	$13.93	$13.61	$13.64	$13.53	303,912
2019-09-23	$13.76	$13.92	$13.72	$13.89	$13.77	182,194
2019-09-20	$13.88	$14.09	$13.80	$13.86	$13.74	373,760
2019-09-19	$14.24	$14.26	$13.87	$13.89	$13.77	362,386
2019-09-18	$14.11	$14.26	$14.01	$14.19	$14.07	694,994
2019-09-17	$14.15	$14.19	$13.96	$14.14	$14.02	167,344
2019-09-16	$14.15	$14.33	$14.07	$14.18	$14.06	295,842
2019-09-13	$14.15	$14.38	$14.15	$14.23	$14.11	238,696
2019-09-12	$13.94	$14.08	$13.78	$14.02	$13.90	321,734
2019-09-11	$13.79	$14.00	$13.49	$14.00	$13.88	384,931
2019-09-10	$13.45	$13.70	$13.45	$13.69	$13.58	291,383
2019-09-09	$12.91	$13.43	$12.91	$13.39	$13.28	399,005
2019-09-06	$12.87	$12.89	$12.65	$12.83	$12.72	249,151
2019-09-05	$12.79	$13.03	$12.75	$12.85	$12.74	342,904
2019-09-04	$12.45	$12.61	$12.45	$12.61	$12.50	258,713
2019-09-03	$12.38	$12.45	$12.23	$12.38	$12.28	188,003
2019-08-30	$12.49	$12.63	$12.44	$12.50	$12.40	216,982
2019-08-29	$12.37	$12.52	$12.37	$12.46	$12.36	580,958
2019-08-28	$12.07	$12.34	$12.07	$12.25	$12.15	408,524
2019-08-27	$12.29	$12.38	$12.01	$12.10	$12.00	423,381
2019-08-26	$12.36	$12.37	$12.18	$12.24	$12.14	283,673
2019-08-23	$12.63	$12.71	$12.21	$12.27	$12.17	266,466
2019-08-22	$12.68	$12.77	$12.55	$12.66	$12.55	369,533
2019-08-21	$12.65	$12.65	$12.54	$12.61	$12.50	187,212
2019-08-20	$12.66	$12.66	$12.52	$12.56	$12.46	274,109
2019-08-19	$12.73	$12.82	$12.69	$12.73	$12.62	279,344
2019-08-16	$12.44	$12.61	$12.39	$12.58	$12.48	132,224
2019-08-15	$12.54	$12.60	$12.33	$12.35	$12.25	197,212
2019-08-14	$12.66	$12.76	$12.36	$12.49	$12.39	451,700
2019-08-13	$12.79	$13.18	$12.75	$12.91	$12.80	265,677
2019-08-12	$13.16	$13.16	$12.82	$12.82	$12.71	239,714
2019-08-09	$13.24	$13.30	$13.11	$13.23	$13.12	398,046
2019-08-08	$13.08	$13.33	$13.00	$13.31	$13.20	729,206
2019-08-07	$12.99	$13.07	$12.73	$13.00	$12.89	653,625
2019-08-06	$13.14	$13.21	$12.81	$13.12	$13.01	414,999
2019-08-05	$13.17	$13.24	$12.90	$13.07	$12.96	654,811
2019-08-02	$13.53	$13.61	$13.24	$13.36	$13.25	1,011,331
2019-08-01	$14.31	$14.38	$13.50	$13.52	$13.41	644,389
2019-07-31	$14.38	$14.47	$14.27	$14.34	$14.22	661,316
2019-07-30	$14.24	$14.43	$14.20	$14.41	$14.29	229,377
2019-07-29	$14.41	$14.52	$14.26	$14.30	$14.18	363,690
2019-07-26	$14.27	$14.46	$14.20	$14.46	$14.34	317,849
2019-07-25	$14.37	$14.47	$14.19	$14.22	$14.10	259,461
2019-07-24	$14.14	$14.47	$14.13	$14.44	$14.20	584,305
2019-07-23	$14.08	$14.16	$13.98	$14.15	$13.91	497,814
2019-07-22	$14.05	$14.10	$13.94	$14.05	$13.82	382,995
2019-07-19	$14.20	$14.31	$13.97	$14.11	$13.88	491,959
2019-07-18	$14.16	$14.33	$14.01	$14.25	$14.01	784,939
2019-07-17	$14.12	$14.19	$13.83	$14.05	$13.82	1,814,580
2019-07-16	$14.09	$14.27	$14.03	$14.05	$13.82	13,003,939
2019-07-15	$14.09	$14.09	$13.93	$14.02	$13.79	70,007
2019-07-12	$14.00	$14.17	$13.97	$14.11	$13.88	78,382
2019-07-11	$14.02	$14.04	$13.89	$13.97	$13.74	73,127
2019-07-10	$14.17	$14.17	$13.96	$14.00	$13.77	54,362
2019-07-09	$14.05	$14.16	$13.97	$14.14	$13.90	71,766
2019-07-08	$14.16	$14.16	$13.99	$14.06	$13.83	105,127
2019-07-05	$14.02	$14.22	$13.94	$14.20	$13.96	74,073
2019-07-03	$13.96	$13.98	$13.89	$13.96	$13.73	65,055
2019-07-02	$14.10	$14.15	$13.81	$13.91	$13.68	97,873
2019-07-01	$14.27	$14.27	$13.98	$14.08	$13.85	116,459
2019-06-28	$14.01	$14.44	$14.01	$14.18	$13.94	404,511
2019-06-27	$13.81	$13.97	$13.81	$13.96	$13.73	131,682
2019-06-26	$13.77	$13.88	$13.71	$13.80	$13.57	121,129
2019-06-25	$13.62	$13.78	$13.59	$13.77	$13.54	236,757
2019-06-24	$13.69	$13.81	$13.50	$13.63	$13.40	143,208
2019-06-21	$13.58	$13.80	$13.57	$13.75	$13.52	438,153
2019-06-20	$13.73	$13.73	$13.49	$13.65	$13.42	70,486
2019-06-19	$13.70	$13.75	$13.58	$13.64	$13.41	85,988
2019-06-18	$13.59	$13.87	$13.59	$13.71	$13.48	118,306
2019-06-17	$13.60	$13.69	$13.58	$13.60	$13.37	115,704
2019-06-14	$13.49	$13.67	$13.48	$13.60	$13.37	141,844
2019-06-13	$13.48	$13.62	$13.46	$13.52	$13.30	148,742
2019-06-12	$13.34	$13.52	$13.34	$13.46	$13.24	129,400
2019-06-11	$13.42	$13.50	$13.32	$13.39	$13.17	123,901
2019-06-10	$13.29	$13.60	$13.20	$13.36	$13.14	127,614
2019-06-07	$13.06	$13.32	$13.03	$13.26	$13.04	160,294
2019-06-06	$13.11	$13.19	$13.02	$13.13	$12.91	132,489
2019-06-05	$13.28	$13.28	$13.07	$13.14	$12.92	86,335
2019-06-04	$13.07	$13.30	$13.02	$13.29	$13.07	507,107
2019-06-03	$13.08	$13.11	$12.82	$13.02	$12.80	391,949
2019-05-31	$13.09	$13.12	$12.98	$13.04	$12.82	515,070
2019-05-30	$13.36	$13.42	$13.10	$13.21	$12.99	226,671
2019-05-29	$13.24	$13.37	$13.16	$13.34	$13.12	121,447
2019-05-28	$13.28	$13.37	$13.25	$13.28	$13.06	134,040
2019-05-24	$13.16	$13.37	$13.15	$13.33	$13.11	144,602
2019-05-23	$13.41	$13.50	$13.01	$13.12	$12.90	139,458
2019-05-22	$13.61	$13.65	$13.46	$13.48	$13.26	200,441
2019-05-21	$13.60	$13.81	$13.60	$13.65	$13.42	466,216
2019-05-20	$13.45	$13.70	$13.29	$13.59	$13.36	237,799
2019-05-17	$13.54	$13.76	$13.48	$13.48	$13.26	196,520
2019-05-16	$13.55	$13.72	$13.52	$13.63	$13.40	380,685
2019-05-15	$13.18	$13.56	$13.14	$13.50	$13.28	256,458
2019-05-14	$13.05	$13.31	$12.97	$13.25	$13.03	286,520
2019-05-13	$13.13	$13.14	$12.96	$13.03	$12.81	194,030
2019-05-10	$13.42	$13.42	$13.22	$13.33	$13.11	144,653
2019-05-09	$13.33	$13.53	$13.25	$13.46	$13.24	266,907
2019-05-08	$13.30	$13.39	$13.24	$13.33	$13.11	148,236
2019-05-07	$13.35	$13.50	$13.25	$13.28	$13.06	323,013
2019-05-06	$13.42	$13.53	$13.29	$13.47	$13.25	128,228
2019-05-03	$13.37	$13.60	$13.37	$13.48	$13.26	164,363
2019-05-02	$13.28	$13.39	$13.22	$13.37	$13.15	157,929
2019-05-01	$13.22	$13.40	$13.13	$13.26	$13.04	209,709
2019-04-30	$13.33	$13.36	$13.10	$13.19	$12.97	326,963
2019-04-29	$13.35	$13.45	$13.32	$13.33	$13.11	196,437
2019-04-26	$13.33	$13.35	$13.23	$13.30	$13.08	179,123
2019-04-25	$13.25	$13.42	$13.20	$13.32	$13.10	209,825
2019-04-24	$13.40	$13.57	$13.38	$13.43	$13.09	267,414
2019-04-23	$13.39	$13.72	$13.39	$13.45	$13.11	229,626
2019-04-22	$13.29	$13.51	$13.26	$13.42	$13.08	546,855
2019-04-18	$13.39	$13.55	$13.34	$13.35	$13.01	418,674
2019-04-17	$14.96	$15.57	$13.19	$13.53	$13.19	914,440
2019-04-16	$14.87	$14.96	$14.77	$14.94	$14.56	126,548
2019-04-15	$14.86	$15.17	$14.74	$14.81	$14.43	77,398
2019-04-12	$14.90	$14.99	$14.79	$14.87	$14.49	274,848
2019-04-11	$14.79	$14.84	$14.71	$14.80	$14.42	54,993
2019-04-10	$14.51	$14.78	$14.45	$14.76	$14.39	99,984
2019-04-09	$14.70	$14.70	$14.45	$14.50	$14.13	92,983
2019-04-08	$14.68	$14.80	$14.65	$14.73	$14.36	75,098
2019-04-05	$14.70	$14.82	$14.62	$14.76	$14.39	116,010
2019-04-04	$14.63	$14.83	$14.63	$14.69	$14.32	218,352
2019-04-03	$14.79	$14.83	$14.60	$14.62	$14.25	44,966
2019-04-02	$14.68	$14.78	$14.63	$14.66	$14.29	76,349
2019-04-01	$14.43	$14.73	$14.41	$14.71	$14.34	159,684
2019-03-29	$14.48	$14.48	$14.25	$14.35	$13.99	420,902
2019-03-28	$14.32	$14.44	$14.23	$14.37	$14.00	119,929
2019-03-27	$14.24	$14.51	$14.11	$14.32	$13.96	107,367
2019-03-26	$14.09	$14.36	$14.07	$14.26	$13.90	179,540
2019-03-25	$13.94	$14.13	$13.89	$14.07	$13.71	184,947
2019-03-22	$14.46	$14.54	$13.99	$14.00	$13.64	265,069
2019-03-21	$14.59	$14.86	$14.49	$14.56	$14.19	250,988
2019-03-20	$15.13	$15.13	$14.66	$14.67	$14.30	156,960
2019-03-19	$15.39	$15.41	$14.98	$15.03	$14.65	99,695
2019-03-18	$15.14	$15.39	$15.06	$15.33	$14.94	264,971
2019-03-15	$15.18	$15.30	$15.13	$15.13	$14.75	455,018
2019-03-14	$15.17	$15.32	$15.16	$15.21	$14.82	81,078
2019-03-13	$15.13	$15.26	$15.10	$15.17	$14.78	246,650
2019-03-12	$15.04	$15.28	$15.00	$15.09	$14.71	90,123
2019-03-11	$14.99	$15.05	$14.89	$15.01	$14.63	158,978
2019-03-08	$14.96	$15.09	$14.94	$14.96	$14.58	189,325
2019-03-07	$14.99	$15.27	$14.89	$15.01	$14.63	563,298
2019-03-06	$15.15	$15.18	$14.96	$14.99	$14.61	400,713
2019-03-05	$15.25	$15.31	$15.00	$15.13	$14.75	99,523
2019-03-04	$15.28	$15.49	$15.17	$15.22	$14.83	158,368
2019-03-01	$15.58	$15.74	$15.20	$15.27	$14.88	227,340
2019-02-28	$15.68	$15.69	$15.51	$15.53	$15.14	126,043
2019-02-27	$15.71	$15.80	$15.64	$15.68	$15.28	75,878
2019-02-26	$15.90	$15.99	$15.73	$15.73	$15.33	38,519
2019-02-25	$16.20	$16.20	$15.92	$15.93	$15.53	86,181
2019-02-22	$16.06	$16.17	$16.00	$16.10	$15.69	269,230
2019-02-21	$16.17	$16.21	$15.98	$16.08	$15.67	86,884
2019-02-20	$16.00	$16.23	$15.90	$16.17	$15.76	106,410
2019-02-19	$15.45	$16.01	$15.43	$15.99	$15.58	151,844
2019-02-15	$15.25	$15.48	$15.10	$15.46	$15.07	1,279,780
2019-02-14	$15.50	$15.57	$15.21	$15.21	$14.82	133,681
2019-02-13	$15.50	$15.59	$15.38	$15.56	$15.16	98,522
2019-02-12	$15.42	$15.56	$15.37	$15.49	$15.10	62,372
2019-02-11	$15.08	$15.35	$15.08	$15.34	$14.95	83,796
2019-02-08	$15.16	$15.22	$15.07	$15.13	$14.75	63,944
2019-02-07	$15.15	$15.31	$15.12	$15.20	$14.81	113,232
2019-02-06	$15.18	$15.27	$15.11	$15.13	$14.75	45,449
2019-02-05	$15.32	$15.35	$15.05	$15.18	$14.79	71,689
2019-02-04	$15.09	$15.26	$14.97	$15.26	$14.87	159,000
2019-02-01	$14.81	$15.11	$14.81	$15.11	$14.73	154,757
2019-01-31	$14.54	$14.82	$14.36	$14.81	$14.43	181,814
2019-01-30	$14.62	$14.73	$14.54	$14.65	$14.16	78,714
2019-01-29	$14.69	$14.76	$14.54	$14.58	$14.10	51,455
2019-01-28	$14.57	$14.92	$14.43	$14.67	$14.18	88,749
2019-01-25	$14.71	$14.87	$14.69	$14.75	$14.26	84,643
2019-01-24	$14.69	$15.21	$14.36	$14.71	$14.22	79,150
2019-01-23	$14.67	$15.46	$13.37	$14.84	$14.35	188,982
2019-01-22	$15.77	$15.99	$15.69	$15.82	$15.29	119,809
2019-01-18	$15.63	$15.90	$15.49	$15.86	$15.33	112,369
2019-01-17	$15.27	$15.70	$15.24	$15.69	$15.17	151,352
2019-01-16	$14.94	$15.34	$14.94	$15.34	$14.83	89,634
2019-01-15	$14.93	$15.00	$14.79	$14.93	$14.43	192,057
2019-01-14	$15.02	$15.16	$14.93	$14.93	$14.43	104,917
2019-01-11	$15.12	$15.21	$15.09	$15.11	$14.61	57,628
2019-01-10	$15.25	$15.30	$15.06	$15.21	$14.70	53,685
2019-01-09	$15.42	$15.45	$15.17	$15.33	$14.82	78,360
2019-01-08	$15.26	$15.39	$15.11	$15.39	$14.88	79,909
2019-01-07	$14.94	$15.17	$14.84	$15.14	$14.64	89,851
2019-01-04	$14.69	$15.00	$14.44	$14.99	$14.49	141,939
2019-01-03	$14.66	$14.80	$14.51	$14.52	$14.04	124,774
2019-01-02	$14.53	$14.80	$14.50	$14.73	$14.24	171,977
2018-12-31	$14.76	$14.76	$14.51	$14.70	$14.21	82,872
2018-12-28	$14.63	$14.93	$14.08	$14.73	$14.24	141,368
2018-12-27	$14.51	$14.70	$14.22	$14.58	$14.10	86,698
2018-12-26	$14.32	$14.73	$14.22	$14.69	$14.20	164,421
2018-12-24	$14.52	$14.54	$13.58	$14.22	$13.75	102,583
2018-12-21	$14.81	$15.04	$14.64	$14.67	$14.18	287,802
2018-12-20	$14.55	$15.03	$14.55	$14.76	$14.27	234,320
2018-12-19	$15.12	$15.27	$14.73	$14.82	$14.33	199,835
2018-12-18	$15.45	$15.49	$14.60	$15.11	$14.61	105,023
2018-12-17	$15.38	$15.58	$14.53	$15.30	$14.79	114,508
2018-12-14	$15.47	$15.71	$15.34	$15.37	$14.86	335,121
2018-12-13	$15.88	$16.07	$15.52	$15.54	$15.02	97,135
2018-12-12	$15.97	$15.99	$14.26	$15.89	$15.36	119,951
2018-12-11	$16.18	$16.18	$15.62	$15.79	$15.27	152,799
2018-12-10	$16.03	$16.03	$15.61	$15.97	$15.44	201,324
2018-12-07	$15.70	$16.07	$15.65	$16.02	$15.49	231,341
2018-12-06	$15.41	$15.74	$15.18	$15.72	$15.20	134,025
2018-12-04	$16.45	$16.72	$15.50	$15.56	$15.04	154,951
2018-12-03	$16.52	$16.54	$16.10	$16.51	$15.96	132,497
2018-11-30	$16.15	$16.43	$16.15	$16.38	$15.84	121,543
2018-11-29	$16.31	$16.36	$16.03	$16.16	$15.62	85,085
2018-11-28	$16.17	$16.45	$15.92	$16.40	$15.85	110,214
2018-11-27	$16.03	$16.18	$16.00	$16.14	$15.60	118,402
2018-11-26	$15.98	$16.21	$15.93	$16.08	$15.55	98,894
2018-11-23	$15.57	$15.96	$15.57	$15.84	$15.31	53,928
2018-11-21	$15.77	$15.92	$15.51	$15.67	$15.15	86,935
2018-11-20	$15.84	$15.93	$15.57	$15.68	$15.16	137,770
2018-11-19	$15.86	$15.97	$15.80	$15.84	$15.31	131,371
2018-11-16	$15.70	$15.90	$15.66	$15.86	$15.33	150,005
2018-11-15	$15.20	$15.79	$15.20	$15.79	$15.27	141,283
2018-11-14	$15.89	$15.89	$15.26	$15.26	$14.75	263,203
2018-11-13	$15.73	$15.98	$15.73	$15.79	$15.27	81,771
2018-11-12	$15.84	$15.89	$15.68	$15.70	$15.18	119,738
2018-11-09	$16.00	$16.21	$15.79	$15.86	$15.33	106,339
2018-11-08	$15.98	$16.22	$15.94	$16.11	$15.57	401,219
2018-11-07	$15.96	$16.04	$15.68	$16.01	$15.48	132,654
2018-11-06	$15.71	$15.96	$15.63	$15.88	$15.35	74,256
2018-11-05	$15.70	$15.90	$15.50	$15.70	$15.18	144,769
2018-11-02	$15.66	$15.79	$15.59	$15.71	$15.19	146,799
2018-11-01	$15.54	$15.68	$15.52	$15.65	$15.13	121,529
2018-10-31	$15.77	$15.77	$15.39	$15.45	$14.94	153,430
2018-10-30	$15.51	$15.73	$15.41	$15.60	$15.08	103,116
2018-10-29	$15.41	$15.74	$15.35	$15.51	$14.99	103,310
2018-10-26	$15.23	$15.43	$15.15	$15.31	$14.80	173,878
2018-10-25	$15.13	$15.52	$15.10	$15.38	$14.87	540,417
2018-10-24	$15.47	$15.47	$15.11	$15.11	$14.49	300,506
2018-10-23	$15.31	$15.65	$15.24	$15.52	$14.89	121,737
2018-10-22	$15.73	$15.78	$15.36	$15.48	$14.85	167,047
2018-10-19	$15.73	$15.80	$15.49	$15.73	$15.09	438,308
2018-10-18	$16.30	$16.36	$15.82	$15.83	$15.19	531,505
2018-10-17	$16.24	$16.77	$16.03	$16.29	$15.63	166,324
2018-10-16	$16.11	$16.38	$15.89	$16.33	$15.66	93,076
2018-10-15	$16.01	$16.19	$15.88	$16.08	$15.43	74,479
2018-10-12	$16.51	$16.51	$15.64	$16.01	$15.36	169,370
2018-10-11	$16.78	$16.80	$16.27	$16.30	$15.64	108,714
2018-10-10	$16.99	$17.12	$16.78	$16.79	$16.11	115,726
2018-10-09	$16.96	$17.14	$16.94	$16.98	$16.29	160,902
2018-10-08	$16.85	$17.04	$16.56	$17.00	$16.31	62,135
2018-10-05	$16.90	$17.11	$16.75	$16.84	$16.15	68,849
2018-10-04	$16.92	$17.14	$16.83	$16.86	$16.17	216,309
2018-10-03	$16.68	$16.97	$16.57	$16.93	$16.24	116,257
2018-10-02	$16.63	$16.77	$16.51	$16.65	$15.97	70,501
2018-10-01	$16.87	$16.87	$16.63	$16.66	$15.98	122,347
2018-09-28	$16.72	$16.87	$16.59	$16.83	$16.14	99,363
2018-09-27	$16.82	$16.88	$16.69	$16.73	$16.05	63,369
2018-09-26	$17.08	$17.08	$16.78	$16.79	$16.11	77,434
2018-09-25	$17.07	$17.15	$17.01	$17.02	$16.33	49,325
2018-09-24	$17.39	$17.50	$17.02	$17.08	$16.38	75,991
2018-09-21	$17.32	$17.56	$17.24	$17.36	$16.65	258,632
2018-09-20	$17.02	$17.38	$16.99	$17.32	$16.61	82,960
2018-09-19	$17.03	$17.26	$17.00	$17.03	$16.34	93,953
2018-09-18	$17.20	$17.20	$17.04	$17.06	$16.37	120,795
2018-09-17	$17.35	$17.36	$17.15	$17.20	$16.50	69,594
2018-09-14	$17.12	$17.45	$17.12	$17.34	$16.63	105,677
2018-09-13	$17.35	$17.38	$17.10	$17.13	$16.43	157,544
2018-09-12	$17.51	$17.51	$17.26	$17.31	$16.61	112,552
2018-09-11	$17.66	$17.75	$17.52	$17.54	$16.83	95,348
2018-09-10	$17.81	$17.85	$17.66	$17.71	$16.99	51,199
2018-09-07	$17.78	$17.81	$17.65	$17.79	$17.07	41,330
2018-09-06	$17.89	$17.93	$17.70	$17.77	$17.05	74,759
2018-09-05	$17.84	$17.96	$17.80	$17.89	$17.16	75,136
2018-09-04	$17.77	$17.92	$17.65	$17.80	$17.08	65,360
2018-08-31	$17.55	$17.78	$17.48	$17.77	$17.05	369,880
2018-08-30	$17.66	$17.66	$17.52	$17.56	$16.84	83,989
2018-08-29	$17.73	$17.76	$17.59	$17.65	$16.93	60,031
2018-08-28	$17.90	$17.96	$17.64	$17.73	$17.01	50,626
2018-08-27	$18.00	$18.09	$17.85	$17.88	$17.15	102,127
2018-08-24	$17.94	$18.09	$17.88	$17.97	$17.24	144,820
2018-08-23	$17.89	$17.94	$17.72	$17.92	$17.19	106,245
2018-08-22	$17.81	$17.89	$17.72	$17.88	$17.15	77,535
2018-08-21	$17.65	$17.89	$17.65	$17.82	$17.09	75,055
2018-08-20	$17.70	$17.78	$17.53	$17.64	$16.92	47,207
2018-08-17	$17.63	$17.74	$17.63	$17.70	$16.98	47,082
2018-08-16	$17.55	$17.74	$17.50	$17.68	$16.96	40,510
2018-08-15	$17.68	$17.77	$17.46	$17.52	$16.81	64,451
2018-08-14	$17.55	$17.76	$17.55	$17.70	$16.98	79,157
2018-08-13	$17.73	$17.85	$17.50	$17.54	$16.83	161,023
2018-08-10	$17.67	$17.78	$17.56	$17.72	$17.00	155,902
2018-08-09	$17.78	$17.87	$17.69	$17.78	$17.06	75,815
2018-08-08	$17.51	$17.76	$17.41	$17.73	$17.01	200,105
2018-08-07	$17.50	$17.59	$17.33	$17.44	$16.73	135,222
2018-08-06	$17.42	$17.57	$17.33	$17.48	$16.77	81,649
2018-08-03	$17.64	$17.71	$17.27	$17.41	$16.70	58,342
2018-08-02	$17.55	$17.65	$17.40	$17.64	$16.92	57,394
2018-08-01	$17.56	$17.68	$17.45	$17.60	$16.88	70,164
2018-07-31	$17.44	$17.58	$17.34	$17.51	$16.80	157,652
2018-07-30	$17.49	$17.66	$17.45	$17.47	$16.76	97,980
2018-07-27	$17.75	$17.81	$17.44	$17.49	$16.78	77,823
2018-07-26	$17.71	$17.93	$17.70	$17.76	$17.04	96,580
2018-07-25	$18.02	$18.02	$17.65	$17.77	$16.93	107,954
2018-07-24	$18.10	$18.16	$17.91	$17.98	$17.13	70,737
2018-07-23	$17.97	$18.20	$17.94	$18.12	$17.27	82,770
2018-07-20	$17.88	$18.05	$17.84	$17.92	$17.07	105,923
2018-07-19	$17.82	$17.90	$17.44	$17.89	$17.05	121,843
2018-07-18	$17.50	$17.87	$17.08	$17.81	$16.97	151,331
2018-07-17	$17.53	$17.68	$17.22	$17.39	$16.57	124,494
2018-07-16	$17.40	$17.54	$17.35	$17.48	$16.66	116,672
2018-07-13	$17.57	$17.63	$17.32	$17.33	$16.51	99,200
2018-07-12	$17.83	$17.83	$17.40	$17.60	$16.77	128,455
2018-07-11	$17.79	$18.02	$17.40	$17.85	$17.01	91,663
2018-07-10	$18.10	$18.11	$17.75	$17.82	$16.98	95,346
2018-07-09	$17.90	$18.09	$17.89	$18.07	$17.22	299,360
2018-07-06	$17.88	$18.04	$17.85	$17.89	$17.05	60,068
2018-07-05	$17.80	$17.90	$17.68	$17.89	$17.05	68,237
2018-07-03	$17.80	$17.86	$17.68	$17.74	$16.90	53,402
2018-07-02	$17.47	$17.80	$17.47	$17.79	$16.95	151,604
2018-06-29	$17.63	$17.75	$17.47	$17.52	$16.69	133,904
2018-06-28	$17.63	$17.79	$17.57	$17.61	$16.78	64,144
2018-06-27	$17.95	$17.95	$17.63	$17.64	$16.81	215,372
2018-06-26	$17.99	$18.10	$17.82	$18.00	$17.15	148,720
2018-06-25	$18.04	$18.17	$17.87	$17.95	$17.10	134,701
2018-06-22	$18.10	$18.33	$18.02	$18.12	$17.27	411,269
2018-06-21	$17.99	$18.17	$17.81	$18.04	$17.19	109,844
2018-06-20	$17.85	$18.02	$17.76	$17.97	$17.12	180,682
2018-06-19	$17.14	$18.02	$17.14	$17.84	$17.00	295,268
2018-06-18	$17.10	$17.26	$17.02	$17.21	$16.40	79,447
2018-06-15	$17.17	$17.27	$17.02	$17.16	$16.35	216,216
2018-06-14	$17.30	$17.30	$17.05	$17.21	$16.40	78,039
2018-06-13	$17.24	$17.57	$17.05	$17.23	$16.42	213,779
2018-06-12	$17.38	$17.38	$17.16	$17.25	$16.44	85,042
2018-06-11	$17.49	$17.70	$17.26	$17.33	$16.51	83,214
2018-06-08	$17.69	$17.77	$17.55	$17.57	$16.74	72,873
2018-06-07	$17.71	$17.75	$17.63	$17.69	$16.86	85,610
2018-06-06	$17.70	$17.78	$17.64	$17.72	$16.88	144,042
2018-06-05	$17.77	$17.81	$17.63	$17.68	$16.85	145,517
2018-06-04	$17.69	$17.82	$17.54	$17.80	$16.96	90,574
2018-06-01	$17.50	$17.64	$17.46	$17.63	$16.80	122,214
2018-05-31	$17.56	$17.65	$17.41	$17.42	$16.60	98,778
2018-05-30	$17.47	$17.70	$17.47	$17.56	$16.73	174,302
2018-05-29	$17.49	$17.55	$17.28	$17.41	$16.59	112,074
2018-05-25	$17.40	$17.59	$17.40	$17.57	$16.74	130,319
2018-05-24	$17.63	$17.63	$17.28	$17.46	$16.64	134,883
2018-05-23	$17.65	$17.72	$17.41	$17.62	$16.79	120,358
2018-05-22	$17.95	$17.95	$17.58	$17.67	$16.84	153,329
2018-05-21	$17.85	$17.99	$17.32	$17.98	$17.13	99,567
2018-05-18	$17.87	$17.88	$17.63	$17.84	$17.00	142,434
2018-05-17	$17.44	$17.78	$17.44	$17.74	$16.90	132,807
2018-05-16	$17.13	$17.53	$17.12	$17.51	$16.68	352,555
2018-05-15	$16.92	$17.15	$16.92	$17.10	$16.29	101,859
2018-05-14	$17.01	$17.10	$16.93	$16.96	$16.16	86,872
2018-05-11	$17.17	$17.19	$17.01	$17.02	$16.22	67,097
2018-05-10	$17.09	$17.27	$16.99	$17.12	$16.31	131,338
2018-05-09	$17.11	$17.26	$16.93	$17.08	$16.27	139,173
2018-05-08	$16.84	$17.04	$16.81	$17.01	$16.21	118,529
2018-05-07	$16.85	$16.94	$16.68	$16.84	$16.05	112,879
2018-05-04	$16.51	$16.92	$16.49	$16.77	$15.98	88,889
2018-05-03	$16.75	$16.75	$16.56	$16.61	$15.83	91,740
2018-05-02	$16.66	$16.86	$16.48	$16.82	$16.03	98,891
2018-05-01	$16.49	$16.73	$16.41	$16.66	$15.87	125,487
2018-04-30	$16.76	$16.80	$16.52	$16.53	$15.75	142,741
2018-04-27	$16.91	$17.05	$16.70	$16.76	$15.97	128,698
2018-04-26	$16.84	$16.95	$16.66	$16.89	$16.09	111,707
2018-04-25	$17.05	$17.06	$16.77	$16.88	$15.97	193,289
2018-04-24	$17.12	$17.30	$17.03	$17.11	$16.19	73,285
2018-04-23	$16.80	$17.13	$16.55	$17.08	$16.16	109,100
2018-04-20	$16.80	$16.97	$16.31	$16.80	$15.89	135,967
2018-04-19	$16.64	$17.05	$16.62	$16.89	$15.98	138,728
2018-04-18	$16.78	$17.17	$16.69	$16.73	$15.83	219,994
2018-04-17	$16.62	$16.66	$16.38	$16.57	$15.68	111,439
2018-04-16	$16.45	$16.62	$15.78	$16.58	$15.69	147,364
2018-04-13	$16.67	$16.67	$16.33	$16.41	$15.53	68,427
2018-04-12	$16.58	$16.76	$16.56	$16.61	$15.71	138,594
2018-04-11	$16.43	$16.49	$16.04	$16.48	$15.59	207,082
2018-04-10	$16.52	$16.52	$16.31	$16.43	$15.54	163,051
2018-04-09	$16.43	$16.48	$16.25	$16.36	$15.48	91,329
2018-04-06	$16.52	$16.55	$16.23	$16.32	$15.44	145,576
2018-04-05	$16.55	$16.58	$16.01	$16.56	$15.67	92,730
2018-04-04	$16.26	$16.58	$16.25	$16.52	$15.63	94,319
2018-04-03	$16.24	$16.47	$15.86	$16.39	$15.51	131,660
2018-04-02	$16.15	$16.28	$16.00	$16.13	$15.26	177,274
2018-03-29	$16.42	$16.60	$16.17	$16.20	$15.33	208,988
2018-03-28	$16.15	$16.46	$16.14	$16.33	$15.45	165,372
2018-03-27	$16.30	$16.41	$16.10	$16.15	$15.28	109,903
2018-03-26	$16.04	$16.31	$15.95	$16.25	$15.37	75,303
2018-03-23	$16.28	$16.28	$15.88	$15.88	$15.02	183,860
2018-03-22	$16.32	$16.57	$16.23	$16.24	$15.36	124,736
2018-03-21	$16.29	$16.99	$16.29	$16.50	$15.61	255,283
2018-03-20	$16.50	$16.50	$16.29	$16.30	$15.42	82,246
2018-03-19	$16.43	$16.56	$16.21	$16.50	$15.61	116,224
2018-03-16	$16.42	$16.65	$16.23	$16.48	$15.59	186,774
2018-03-15	$16.19	$16.47	$16.12	$16.42	$15.54	135,934
2018-03-14	$16.37	$16.37	$16.00	$16.15	$15.28	79,633
2018-03-13	$16.55	$16.58	$16.29	$16.31	$15.43	93,684
2018-03-12	$16.53	$16.57	$16.32	$16.52	$15.63	94,341
2018-03-09	$15.97	$16.62	$15.82	$16.55	$15.66	695,399
2018-03-08	$15.65	$15.83	$15.63	$15.80	$14.95	195,784
2018-03-07	$15.75	$16.00	$15.75	$15.94	$15.08	94,070
2018-03-06	$15.91	$15.91	$15.61	$15.86	$15.01	121,413
2018-03-05	$15.70	$15.94	$15.49	$15.85	$15.00	112,555
2018-03-02	$15.53	$15.83	$15.48	$15.80	$14.95	133,991
2018-03-01	$15.60	$15.76	$15.47	$15.62	$14.78	133,915
2018-02-28	$15.77	$15.84	$15.59	$15.60	$14.76	216,634
2018-02-27	$15.92	$16.07	$15.75	$15.76	$14.91	101,560
2018-02-26	$16.00	$16.00	$15.83	$15.96	$15.10	110,316
2018-02-23	$16.00	$16.06	$15.95	$15.97	$15.11	117,698
2018-02-22	$16.18	$16.24	$15.89	$15.92	$15.06	60,961
2018-02-21	$16.01	$16.28	$15.98	$16.14	$15.27	71,824
2018-02-20	$16.22	$16.27	$15.92	$15.96	$15.10	103,803
2018-02-16	$16.19	$16.39	$16.19	$16.29	$15.41	176,367
2018-02-15	$16.34	$16.40	$16.15	$16.25	$15.37	296,201
2018-02-14	$15.88	$16.49	$15.88	$16.23	$15.36	111,040
2018-02-13	$15.89	$16.04	$15.85	$16.00	$15.14	74,159
2018-02-12	$16.16	$17.02	$15.73	$15.99	$15.13	117,765
2018-02-09	$15.87	$16.23	$15.77	$16.12	$15.25	222,896
2018-02-08	$15.91	$15.91	$15.66	$15.71	$14.86	106,966
2018-02-07	$15.83	$16.00	$15.70	$15.87	$15.01	125,252
2018-02-06	$15.70	$16.09	$15.60	$15.89	$15.03	415,643
2018-02-05	$16.62	$16.75	$15.81	$15.83	$14.98	160,689
2018-02-02	$16.81	$16.89	$16.74	$16.80	$15.89	263,794
2018-02-01	$16.70	$16.82	$16.55	$16.81	$15.90	169,019
2018-01-31	$16.96	$17.02	$16.64	$16.76	$15.74	227,686
2018-01-30	$16.94	$17.05	$16.78	$16.90	$15.88	149,487
2018-01-29	$16.90	$17.03	$16.77	$17.00	$15.97	117,044
2018-01-26	$16.96	$17.03	$16.76	$16.89	$15.87	179,716
2018-01-25	$16.90	$17.10	$16.87	$16.98	$15.95	267,239
2018-01-24	$17.18	$17.69	$16.66	$16.94	$15.91	202,568
2018-01-23	$17.95	$18.00	$17.76	$17.92	$16.83	73,326
2018-01-22	$18.09	$18.25	$17.89	$17.95	$16.86	61,131
2018-01-19	$17.78	$18.14	$17.78	$18.11	$17.01	61,882
2018-01-18	$18.16	$18.25	$17.79	$17.85	$16.77	53,015
2018-01-17	$17.96	$18.25	$17.90	$18.15	$17.05	166,698
2018-01-16	$18.05	$18.30	$17.90	$17.97	$16.88	109,484
2018-01-12	$17.88	$18.18	$17.85	$17.98	$16.89	70,557
2018-01-11	$17.50	$17.90	$17.42	$17.89	$16.81	268,984
2018-01-10	$17.43	$17.75	$17.42	$17.50	$16.44	140,718
2018-01-09	$17.35	$17.72	$17.35	$17.45	$16.39	95,172
2018-01-08	$17.40	$17.47	$17.23	$17.32	$16.27	111,583
2018-01-05	$17.40	$17.50	$17.29	$17.42	$16.36	56,809
2018-01-04	$17.23	$17.57	$17.23	$17.36	$16.31	61,819
2018-01-03	$17.38	$17.43	$17.03	$17.17	$16.13	138,448
2018-01-02	$17.71	$17.80	$17.30	$17.39	$16.34	150,666
2017-12-29	$17.74	$17.83	$17.63	$17.64	$16.57	167,957
2017-12-28	$17.81	$18.02	$17.66	$17.74	$16.67	55,837
2017-12-27	$17.87	$18.01	$17.73	$17.80	$16.72	158,134
2017-12-26	$17.93	$18.09	$17.83	$17.87	$16.79	69,696
2017-12-22	$18.11	$18.11	$17.96	$17.98	$16.89	37,545
2017-12-21	$18.19	$18.25	$18.10	$18.12	$17.02	72,185
2017-12-20	$18.25	$18.26	$18.05	$18.10	$17.00	45,890
2017-12-19	$18.32	$18.53	$18.18	$18.19	$17.09	94,849
2017-12-18	$18.28	$18.55	$18.20	$18.32	$17.21	123,491
2017-12-15	$17.77	$18.39	$17.77	$18.20	$17.10	312,552
2017-12-14	$18.08	$18.08	$17.66	$17.77	$16.69	73,379
2017-12-13	$17.83	$18.20	$17.82	$18.02	$16.93	115,200
2017-12-12	$17.87	$18.05	$17.77	$17.83	$16.75	111,028
2017-12-11	$17.94	$18.07	$17.77	$17.83	$16.75	58,820
2017-12-08	$18.32	$18.58	$17.87	$17.94	$16.85	63,776
2017-12-07	$18.30	$18.60	$18.07	$18.20	$17.10	231,830
2017-12-06	$18.40	$18.62	$18.32	$18.34	$17.23	58,073
2017-12-05	$18.85	$18.85	$18.48	$18.48	$17.36	53,165
2017-12-04	$18.85	$19.10	$18.74	$18.82	$17.68	90,433
2017-12-01	$18.63	$18.71	$17.92	$18.58	$17.45	84,236
2017-11-30	$19.35	$19.35	$18.57	$18.64	$17.51	207,875
2017-11-29	$18.69	$19.26	$18.61	$19.21	$18.05	175,101
2017-11-28	$18.12	$18.63	$18.12	$18.60	$17.47	100,903
2017-11-27	$18.20	$18.23	$18.00	$18.04	$16.95	139,249
2017-11-24	$18.47	$18.47	$17.70	$18.19	$17.09	55,056
2017-11-22	$18.34	$18.80	$18.28	$18.39	$17.28	451,629
2017-11-21	$18.25	$18.44	$18.11	$18.28	$17.17	259,614
2017-11-20	$17.87	$18.22	$17.76	$18.21	$17.11	107,886
2017-11-17	$17.63	$17.95	$17.55	$17.86	$16.78	72,293
2017-11-16	$17.68	$17.91	$17.57	$17.74	$16.67	59,487
2017-11-15	$17.47	$17.76	$17.47	$17.59	$16.52	66,858
2017-11-14	$17.47	$17.78	$17.47	$17.63	$16.56	46,884
2017-11-13	$17.41	$17.69	$17.14	$17.56	$16.50	71,125
2017-11-10	$17.41	$17.63	$17.35	$17.48	$16.42	119,596
2017-11-09	$17.30	$17.53	$17.09	$17.40	$16.35	117,612
2017-11-08	$17.47	$17.47	$17.09	$17.38	$16.33	121,291
2017-11-07	$18.08	$18.25	$17.53	$17.55	$16.49	74,879
2017-11-06	$18.08	$18.26	$18.08	$18.12	$17.02	43,020
2017-11-03	$18.41	$18.41	$18.13	$18.14	$17.04	109,074
2017-11-02	$18.24	$18.49	$18.04	$18.42	$17.30	94,884
2017-11-01	$18.44	$18.50	$18.13	$18.24	$17.13	56,246
2017-10-31	$18.20	$18.48	$18.17	$18.31	$17.20	86,094
2017-10-30	$18.63	$18.64	$18.15	$18.17	$17.07	94,163
2017-10-27	$18.50	$18.71	$18.36	$18.71	$17.58	116,450
2017-10-26	$18.37	$18.47	$18.28	$18.46	$17.34	121,888
2017-10-25	$18.32	$18.50	$18.18	$18.38	$17.15	98,460
2017-10-24	$18.27	$18.51	$17.89	$18.30	$17.08	110,244
2017-10-23	$18.45	$18.54	$18.21	$18.26	$17.04	108,063
2017-10-20	$18.80	$18.80	$18.34	$18.44	$17.21	172,571
2017-10-19	$18.43	$18.73	$18.41	$18.55	$17.31	204,243
2017-10-18	$18.99	$18.99	$18.20	$18.48	$17.25	191,291
2017-10-17	$18.75	$18.80	$18.44	$18.73	$17.48	376,165
2017-10-16	$18.62	$18.98	$18.54	$18.68	$17.43	81,140
2017-10-13	$18.59	$18.60	$18.38	$18.53	$17.29	88,447
2017-10-12	$18.69	$18.69	$18.52	$18.58	$17.34	75,240
2017-10-11	$18.45	$18.77	$18.35	$18.65	$17.41	152,743
2017-10-10	$18.40	$18.50	$18.31	$18.45	$17.22	253,811
2017-10-09	$18.48	$18.56	$18.34	$18.42	$17.19	134,985
2017-10-06	$18.42	$18.55	$18.38	$18.46	$17.23	206,638
2017-10-05	$18.40	$18.50	$18.33	$18.35	$17.13	121,038
2017-10-04	$18.45	$18.50	$18.25	$18.33	$17.11	104,978
2017-10-03	$18.50	$18.50	$18.34	$18.39	$17.16	117,840
2017-10-02	$18.30	$18.66	$18.20	$18.50	$17.27	224,597
2017-09-29	$18.24	$18.38	$18.13	$18.29	$17.07	259,137
2017-09-28	$18.16	$18.27	$18.02	$18.25	$17.03	123,467
2017-09-27	$17.81	$18.24	$17.66	$18.13	$16.92	205,135
2017-09-26	$17.50	$17.74	$17.41	$17.62	$16.45	108,666
2017-09-25	$17.50	$17.74	$17.41	$17.46	$16.30	121,334
2017-09-22	$17.26	$17.64	$17.26	$17.54	$16.37	85,736
2017-09-21	$17.06	$17.40	$17.02	$17.34	$16.18	133,806
2017-09-20	$17.00	$17.16	$16.89	$17.09	$15.95	157,255
2017-09-19	$17.04	$17.21	$16.98	$17.07	$15.93	133,587
2017-09-18	$16.97	$17.30	$16.97	$17.09	$15.95	143,274
2017-09-15	$16.99	$17.10	$16.76	$16.96	$15.83	345,267
2017-09-14	$16.95	$17.06	$16.87	$16.97	$15.84	117,337
2017-09-13	$16.88	$17.05	$16.81	$16.97	$15.84	128,006
2017-09-12	$16.91	$17.18	$16.83	$16.91	$15.78	110,033
2017-09-11	$16.56	$16.99	$16.56	$16.86	$15.74	83,361
2017-09-08	$16.35	$16.55	$16.35	$16.54	$15.44	149,013
2017-09-07	$16.70	$16.70	$16.27	$16.36	$15.27	77,505
2017-09-06	$16.87	$16.98	$16.65	$16.66	$15.55	109,161
2017-09-05	$17.25	$17.25	$16.79	$16.82	$15.70	75,650
2017-09-01	$17.34	$17.45	$17.21	$17.35	$16.19	72,485
2017-08-31	$17.50	$17.64	$17.21	$17.32	$16.17	176,643
2017-08-30	$17.35	$17.53	$17.30	$17.46	$16.30	74,386
2017-08-29	$17.36	$17.50	$17.21	$17.33	$16.17	98,795
2017-08-28	$17.25	$17.43	$17.25	$17.41	$16.25	66,482
2017-08-25	$17.15	$17.40	$17.04	$17.25	$16.10	42,214
2017-08-24	$17.07	$17.13	$16.87	$17.10	$15.96	36,063
2017-08-23	$16.90	$17.11	$16.62	$16.98	$15.85	53,923
2017-08-22	$17.03	$17.21	$16.93	$17.03	$15.89	43,733
2017-08-21	$16.72	$17.02	$16.72	$16.98	$15.85	75,087
2017-08-18	$16.66	$17.01	$16.49	$16.86	$15.74	134,013
2017-08-17	$17.16	$17.30	$16.84	$16.84	$15.72	95,037
2017-08-16	$17.30	$17.41	$17.15	$17.23	$16.08	101,650
2017-08-15	$17.52	$17.52	$17.17	$17.19	$16.04	57,990
2017-08-14	$17.04	$17.45	$17.04	$17.40	$16.24	107,659
2017-08-11	$17.35	$17.35	$16.82	$16.96	$15.83	103,336
2017-08-10	$17.30	$17.48	$17.17	$17.22	$16.07	117,952
2017-08-09	$17.63	$17.82	$17.36	$17.38	$16.22	88,654
2017-08-08	$17.61	$18.09	$17.52	$17.70	$16.52	95,220
2017-08-07	$17.89	$17.89	$17.47	$17.67	$16.49	69,398
2017-08-04	$17.99	$18.07	$17.84	$17.90	$16.71	87,574
2017-08-03	$18.18	$18.26	$17.79	$17.84	$16.65	73,267
2017-08-02	$18.25	$18.26	$18.00	$18.15	$16.94	78,433
2017-08-01	$18.27	$18.30	$18.03	$18.25	$17.03	83,591
2017-07-31	$18.18	$18.28	$17.93	$18.09	$16.88	231,977
2017-07-28	$18.15	$18.20	$17.70	$18.14	$16.93	109,273
2017-07-27	$18.18	$18.34	$18.04	$18.19	$16.98	103,618
2017-07-26	$18.25	$18.31	$18.01	$18.15	$16.94	104,641
2017-07-25	$18.38	$18.50	$18.23	$18.29	$16.96	160,518
2017-07-24	$18.06	$18.29	$17.89	$18.18	$16.86	131,079
2017-07-21	$18.33	$18.33	$18.03	$18.18	$16.86	196,307
2017-07-20	$18.23	$18.44	$17.68	$18.20	$16.88	242,978
2017-07-19	$17.41	$18.18	$17.41	$18.14	$16.82	306,525
2017-07-18	$17.05	$17.52	$17.00	$17.24	$15.99	185,889
2017-07-17	$17.04	$17.29	$16.82	$17.21	$15.96	107,885
2017-07-14	$16.82	$17.17	$16.60	$17.05	$15.81	104,931
2017-07-13	$16.98	$17.10	$16.86	$17.06	$15.82	79,011
2017-07-12	$16.71	$17.10	$16.71	$17.05	$15.81	102,508
2017-07-11	$16.82	$16.82	$16.51	$16.69	$15.48	54,267
2017-07-10	$17.04	$17.10	$16.80	$16.83	$15.60	83,686
2017-07-07	$17.08	$17.20	$16.66	$17.17	$15.92	87,409
2017-07-06	$16.97	$17.10	$16.82	$16.97	$15.73	94,263
2017-07-05	$17.22	$17.22	$16.79	$17.01	$15.77	52,243
2017-07-03	$16.75	$17.28	$16.70	$17.21	$15.96	58,731
2017-06-30	$17.02	$17.02	$16.64	$16.69	$15.48	83,198
2017-06-29	$17.00	$17.37	$16.70	$16.99	$15.75	92,940
2017-06-28	$16.82	$17.00	$16.68	$16.94	$15.71	76,220
2017-06-27	$16.67	$16.77	$16.50	$16.73	$15.51	94,500
2017-06-26	$16.68	$16.96	$16.61	$16.64	$15.43	127,551
2017-06-23	$16.71	$16.72	$16.46	$16.67	$15.46	124,969
2017-06-22	$16.70	$17.28	$16.50	$16.67	$15.46	52,124
2017-06-21	$17.08	$17.08	$16.58	$16.64	$15.43	79,211
2017-06-20	$17.30	$17.32	$16.16	$17.06	$15.82	77,378
2017-06-19	$17.56	$17.68	$17.31	$17.36	$16.10	96,344
2017-06-16	$17.32	$17.75	$17.27	$17.45	$16.18	220,680
2017-06-15	$17.50	$17.77	$17.23	$17.75	$16.46	128,456
2017-06-14	$17.55	$17.73	$17.20	$17.69	$16.40	166,041
2017-06-13	$17.62	$17.78	$17.44	$17.63	$16.35	120,800
2017-06-12	$17.43	$17.79	$17.11	$17.52	$16.24	102,774
2017-06-09	$17.07	$17.56	$16.87	$17.44	$16.17	156,550
2017-06-08	$16.47	$17.24	$16.41	$16.95	$15.72	88,724
2017-06-07	$16.35	$16.56	$16.29	$16.50	$15.30	73,832
2017-06-06	$16.28	$16.38	$16.11	$16.32	$15.13	88,875
2017-06-05	$16.48	$16.67	$16.38	$16.40	$15.21	69,026
2017-06-02	$16.46	$16.86	$16.46	$16.50	$15.30	132,598
2017-06-01	$16.28	$17.07	$16.08	$16.62	$15.41	81,985
2017-05-31	$16.19	$17.42	$15.84	$16.19	$15.01	136,542
2017-05-30	$16.46	$16.46	$16.02	$16.16	$14.98	84,590
2017-05-26	$16.56	$17.45	$16.40	$16.54	$15.34	91,896
2017-05-25	$16.57	$16.77	$16.45	$16.58	$15.37	98,137
2017-05-24	$16.78	$16.84	$16.27	$16.53	$15.33	143,488
2017-05-23	$16.57	$16.85	$16.33	$16.77	$15.55	68,615
2017-05-22	$16.49	$16.55	$16.34	$16.51	$15.31	64,528
2017-05-19	$16.66	$16.81	$16.37	$16.43	$15.23	161,205
2017-05-18	$16.62	$16.84	$16.61	$16.64	$15.43	80,831
2017-05-17	$16.85	$17.12	$16.65	$16.70	$15.48	210,781
2017-05-16	$16.87	$17.06	$16.60	$17.06	$15.82	101,473
2017-05-15	$16.89	$17.06	$16.76	$16.82	$15.60	199,568
2017-05-12	$16.93	$17.62	$16.71	$16.80	$15.58	114,976
2017-05-11	$17.29	$17.52	$16.98	$17.01	$15.77	171,714
2017-05-10	$17.30	$17.45	$17.12	$17.39	$16.12	122,292
2017-05-09	$17.46	$17.61	$17.18	$17.32	$16.06	81,741
2017-05-08	$17.22	$17.52	$17.17	$17.50	$16.23	91,529
2017-05-05	$17.50	$17.50	$17.06	$17.31	$16.05	103,037
2017-05-04	$17.54	$17.67	$17.23	$17.41	$16.14	66,162
2017-05-03	$17.39	$17.56	$17.38	$17.43	$16.16	76,171
2017-05-02	$17.53	$17.63	$17.34	$17.49	$16.22	109,180
2017-05-01	$17.46	$17.59	$17.19	$17.49	$16.22	91,066
2017-04-28	$17.72	$17.73	$17.26	$17.27	$16.01	123,136
2017-04-27	$17.94	$17.94	$17.66	$17.71	$16.42	89,018
2017-04-26	$17.77	$17.99	$17.43	$17.92	$16.62	426,226
2017-04-25	$18.00	$18.10	$17.92	$17.95	$16.53	223,258
2017-04-24	$18.09	$18.20	$17.86	$17.92	$16.51	168,622
2017-04-21	$18.17	$18.19	$17.56	$17.68	$16.28	172,388
2017-04-20	$18.04	$18.29	$17.93	$18.20	$16.76	257,813
2017-04-19	$18.07	$18.07	$16.82	$17.38	$16.01	193,841
2017-04-18	$16.34	$16.64	$16.30	$16.50	$15.20	86,423
2017-04-17	$16.16	$16.50	$16.07	$16.45	$15.15	123,000
2017-04-13	$16.35	$16.46	$16.07	$16.10	$14.83	153,560
2017-04-12	$16.73	$16.77	$16.32	$16.45	$15.15	73,505
2017-04-11	$16.47	$16.80	$16.45	$16.78	$15.46	62,691
2017-04-10	$16.58	$16.80	$16.31	$16.54	$15.23	118,539
2017-04-07	$16.57	$16.73	$16.54	$16.60	$15.29	227,109
2017-04-06	$16.50	$16.71	$16.44	$16.70	$15.38	131,929
2017-04-05	$16.88	$16.93	$16.50	$16.52	$15.22	151,961
2017-04-04	$16.76	$16.85	$16.61	$16.70	$15.38	133,873
2017-04-03	$17.01	$17.16	$16.74	$16.86	$15.53	131,713
2017-03-31	$16.80	$17.07	$16.70	$17.01	$15.67	150,355
2017-03-30	$16.46	$16.90	$16.46	$16.83	$15.50	130,975
2017-03-29	$16.65	$16.71	$16.44	$16.49	$15.19	66,805
2017-03-28	$16.35	$16.74	$16.29	$16.73	$15.41	120,306
2017-03-27	$16.11	$16.51	$16.07	$16.46	$15.16	94,836
2017-03-24	$16.49	$16.65	$16.35	$16.48	$15.18	78,513
2017-03-23	$16.15	$16.61	$15.75	$16.44	$15.14	110,452
2017-03-22	$16.00	$16.31	$15.82	$16.18	$14.90	169,810
2017-03-21	$17.36	$17.36	$16.12	$16.14	$14.87	141,043
2017-03-20	$17.22	$17.27	$17.00	$17.19	$15.83	92,462
2017-03-17	$17.02	$17.31	$16.82	$17.25	$15.89	2,242
2017-03-16	$17.01	$17.24	$16.97	$17.18	$15.82	785
2017-03-15	$17.01	$17.16	$16.87	$16.94	$15.60	108,406
2017-03-14	$17.06	$17.09	$16.76	$16.98	$15.64	80,497
2017-03-13	$17.24	$17.40	$17.12	$17.18	$15.82	69,301
2017-03-10	$17.54	$17.55	$17.15	$17.25	$15.89	95,840
2017-03-09	$17.48	$17.57	$17.28	$17.35	$15.98	78,574
2017-03-08	$17.69	$17.75	$17.36	$17.36	$15.99	72,987
2017-03-07	$17.69	$17.76	$17.50	$17.55	$16.16	80,519
2017-03-06	$17.70	$17.82	$17.63	$17.72	$16.32	72,583
2017-03-03	$17.88	$17.99	$17.76	$17.86	$16.45	62,504
2017-03-02	$18.44	$18.44	$17.86	$17.86	$16.45	90,716
2017-03-01	$18.27	$18.43	$17.84	$18.35	$16.90	106,878
2017-02-28	$18.09	$18.36	$17.78	$17.86	$16.45	132,044
2017-02-27	$18.34	$18.46	$18.09	$18.14	$16.71	80,510
2017-02-24	$18.33	$18.43	$18.10	$18.30	$16.86	83,062
2017-02-23	$18.45	$18.49	$18.20	$18.47	$17.01	103,819
2017-02-22	$18.33	$18.49	$18.27	$18.36	$16.91	86,283
2017-02-21	$18.49	$18.58	$18.21	$18.48	$17.02	107,281
2017-02-17	$18.35	$18.49	$18.18	$18.41	$16.96	133,198
2017-02-16	$18.20	$18.40	$18.03	$18.37	$16.92	143,584
2017-02-15	$18.27	$18.27	$18.00	$18.20	$16.76	112,021
2017-02-14	$17.85	$18.18	$17.62	$18.12	$16.69	131,176
2017-02-13	$17.80	$17.99	$17.79	$17.96	$16.54	133,574
2017-02-10	$17.64	$17.64	$17.37	$17.62	$16.23	63,697
2017-02-09	$17.41	$17.64	$17.32	$17.47	$16.09	78,976
2017-02-08	$17.55	$17.62	$17.16	$17.34	$15.97	82,362
2017-02-07	$17.70	$17.93	$17.49	$17.57	$16.18	84,532
2017-02-06	$17.74	$17.83	$17.54	$17.65	$16.26	75,370
2017-02-03	$17.63	$17.79	$17.49	$17.77	$16.37	81,804
2017-02-02	$17.83	$17.83	$17.30	$17.39	$16.02	99,212
2017-02-01	$18.13	$18.29	$17.78	$17.82	$16.41	158,884
2017-01-31	$17.88	$18.12	$17.88	$18.05	$16.51	179,742
2017-01-30	$18.26	$18.26	$17.88	$17.94	$16.41	200,996
2017-01-27	$18.45	$18.56	$18.35	$18.43	$16.86	138,332
2017-01-26	$18.41	$18.65	$18.32	$18.44	$16.87	164,663
2017-01-25	$18.20	$18.39	$18.00	$18.33	$16.77	493,559
2017-01-24	$17.00	$17.33	$16.94	$17.22	$15.75	120,098
2017-01-23	$17.03	$17.15	$16.82	$16.94	$15.50	54,718
2017-01-20	$17.02	$17.26	$17.00	$17.08	$15.63	76,937
2017-01-19	$17.24	$17.31	$16.98	$17.02	$15.57	68,467
2017-01-18	$17.15	$17.25	$16.98	$17.22	$15.75	59,504
2017-01-17	$17.61	$17.61	$17.10	$17.11	$15.65	75,586
2017-01-13	$17.65	$17.90	$17.58	$17.71	$16.20	96,972
2017-01-12	$17.88	$17.88	$17.39	$17.57	$16.07	81,856
2017-01-11	$17.97	$18.00	$17.77	$17.99	$16.46	130,018
2017-01-10	$17.77	$17.98	$17.67	$17.94	$16.41	171,638
2017-01-09	$18.00	$18.08	$17.66	$17.80	$16.28	84,340
2017-01-06	$18.39	$18.39	$18.08	$18.09	$16.55	105,098
2017-01-05	$18.56	$18.58	$18.07	$18.31	$16.75	98,312
2017-01-04	$18.30	$18.66	$18.30	$18.55	$16.97	117,646
2017-01-03	$18.01	$18.45	$18.01	$18.28	$16.72	154,108
2016-12-30	$18.23	$18.23	$17.97	$18.16	$16.61	88,507
2016-12-29	$18.24	$18.49	$18.00	$18.21	$16.66	73,146
2016-12-28	$18.34	$18.41	$18.15	$18.23	$16.68	56,231
2016-12-27	$18.25	$18.43	$18.19	$18.33	$16.77	88,571
2016-12-23	$18.18	$18.32	$18.11	$18.19	$16.64	65,213
2016-12-22	$18.25	$18.25	$18.00	$18.19	$16.64	100,205
2016-12-21	$18.24	$18.46	$18.16	$18.18	$16.63	90,729
2016-12-20	$18.29	$18.46	$18.14	$18.31	$16.75	139,035
2016-12-19	$18.02	$18.26	$17.86	$18.18	$16.63	151,502
2016-12-16	$18.32	$18.37	$17.98	$18.00	$16.47	619,628
2016-12-15	$17.99	$18.28	$17.94	$18.23	$16.68	181,092
2016-12-14	$17.98	$18.20	$17.89	$17.89	$16.37	140,920
2016-12-13	$18.15	$18.25	$17.86	$18.12	$16.58	212,389
2016-12-12	$18.30	$18.30	$17.92	$18.01	$16.48	179,823
2016-12-09	$18.22	$18.40	$17.92	$18.31	$16.75	140,908
2016-12-08	$17.90	$18.21	$17.73	$18.18	$16.63	161,730
2016-12-07	$17.51	$17.89	$17.41	$17.86	$16.34	119,388
2016-12-06	$17.46	$17.62	$17.24	$17.50	$16.01	153,931
2016-12-05	$17.12	$17.35	$17.11	$17.33	$15.85	139,928
2016-12-02	$17.20	$17.45	$16.96	$17.00	$15.55	89,543
2016-12-01	$16.99	$17.34	$16.93	$17.28	$15.81	146,884
2016-11-30	$17.03	$17.12	$16.83	$16.88	$15.44	91,189
2016-11-29	$16.65	$17.01	$16.65	$16.87	$15.43	79,396
2016-11-28	$16.74	$16.80	$16.50	$16.55	$15.14	84,808
2016-11-25	$16.65	$16.85	$16.58	$16.84	$15.41	38,503
2016-11-23	$16.60	$16.97	$16.56	$16.64	$15.22	114,996
2016-11-22	$16.51	$16.72	$16.43	$16.70	$15.28	156,108
2016-11-21	$16.44	$16.57	$16.22	$16.44	$15.04	155,616
2016-11-18	$16.47	$16.51	$16.33	$16.43	$15.03	261,797
2016-11-17	$16.40	$16.57	$16.35	$16.39	$14.99	148,198
2016-11-16	$16.43	$16.50	$16.04	$16.41	$15.01	158,901
2016-11-15	$16.37	$16.60	$16.23	$16.57	$15.16	124,442
2016-11-14	$16.65	$17.06	$16.31	$16.44	$15.04	197,377
2016-11-11	$15.65	$16.48	$15.29	$16.45	$15.05	340,824
2016-11-10	$15.51	$15.83	$15.39	$15.65	$14.32	373,308
2016-11-09	$14.89	$15.40	$14.84	$15.39	$14.08	324,676
2016-11-08	$14.81	$14.89	$14.55	$14.77	$13.51	79,515
2016-11-07	$14.72	$14.84	$14.47	$14.82	$13.56	86,727
2016-11-04	$14.70	$14.70	$14.42	$14.45	$13.22	124,172
2016-11-03	$14.70	$14.75	$14.23	$14.62	$13.38	123,855
2016-11-02	$14.58	$14.69	$14.50	$14.60	$13.36	89,044
2016-11-01	$14.75	$14.80	$14.57	$14.58	$13.34	80,807
2016-10-31	$14.74	$14.80	$14.67	$14.71	$13.46	108,971
2016-10-28	$14.76	$14.80	$14.53	$14.67	$13.42	73,324
2016-10-27	$14.69	$14.79	$14.64	$14.78	$13.52	64,710
2016-10-26	$14.64	$14.80	$14.50	$14.57	$13.33	98,893
2016-10-25	$14.94	$14.97	$14.75	$14.85	$13.48	76,427
2016-10-24	$14.67	$14.99	$14.58	$14.96	$13.57	98,922
2016-10-21	$14.26	$14.65	$14.26	$14.57	$13.22	112,805
2016-10-20	$14.19	$14.47	$14.12	$14.44	$13.10	107,445
2016-10-19	$14.00	$14.18	$13.93	$14.16	$12.85	248,208
2016-10-18	$13.83	$13.85	$13.64	$13.76	$12.49	58,514
2016-10-17	$13.65	$13.77	$13.65	$13.68	$12.41	29,074
2016-10-14	$13.75	$13.75	$13.58	$13.68	$12.41	24,091
2016-10-13	$13.76	$13.77	$13.57	$13.64	$12.38	189,465
2016-10-12	$13.79	$14.00	$13.77	$13.82	$12.54	35,840
2016-10-11	$13.76	$13.90	$13.74	$13.79	$12.51	50,058
2016-10-10	$13.79	$13.99	$13.79	$13.87	$12.59	42,109
2016-10-07	$13.61	$13.80	$13.61	$13.75	$12.48	58,637
2016-10-06	$13.63	$13.70	$13.60	$13.65	$12.39	38,597
2016-10-05	$13.62	$13.77	$13.51	$13.68	$12.41	34,965
2016-10-04	$13.63	$13.69	$13.52	$13.62	$12.36	57,185
2016-10-03	$13.73	$13.73	$13.56	$13.62	$12.36	41,249
2016-09-30	$13.59	$13.93	$13.32	$13.84	$12.56	93,967
2016-09-29	$13.70	$13.81	$13.52	$13.53	$12.28	92,425
2016-09-28	$13.87	$13.87	$13.65	$13.81	$12.53	41,032
2016-09-27	$13.80	$13.91	$13.60	$13.87	$12.59	71,601
2016-09-26	$13.87	$13.89	$13.69	$13.74	$12.47	82,576
2016-09-23	$13.93	$13.97	$13.71	$13.94	$12.65	114,507
2016-09-22	$13.63	$13.93	$13.63	$13.91	$12.62	133,100
2016-09-21	$13.60	$13.77	$13.52	$13.68	$12.41	116,999
2016-09-20	$13.63	$13.68	$13.50	$13.55	$12.30	38,125
2016-09-19	$13.73	$13.86	$13.48	$13.53	$12.28	53,377
2016-09-16	$13.57	$13.74	$13.41	$13.71	$12.44	237,305
2016-09-15	$13.37	$13.53	$13.36	$13.53	$12.28	57,480
2016-09-14	$13.60	$13.60	$13.41	$13.42	$12.18	51,687
2016-09-13	$13.68	$13.68	$13.48	$13.61	$12.35	71,754
2016-09-12	$13.61	$13.81	$13.50	$13.80	$12.52	63,626
2016-09-09	$13.81	$13.84	$13.60	$13.60	$12.34	84,072
2016-09-08	$13.93	$13.98	$13.82	$13.86	$12.58	44,109
2016-09-07	$13.82	$13.97	$13.79	$13.96	$12.67	61,365
2016-09-06	$13.99	$13.99	$13.81	$13.86	$12.58	71,366
2016-09-02	$13.89	$14.00	$13.89	$14.00	$12.70	33,883
2016-09-01	$14.04	$14.04	$13.76	$13.88	$12.59	45,932
2016-08-31	$14.04	$14.08	$13.85	$13.99	$12.69	149,825
2016-08-30	$13.90	$14.16	$13.54	$14.00	$12.70	96,156
2016-08-29	$13.99	$13.99	$13.48	$13.92	$12.63	100,623
2016-08-26	$13.53	$13.91	$13.50	$13.88	$12.59	143,705
2016-08-25	$13.45	$13.58	$13.45	$13.55	$12.30	52,768
2016-08-24	$13.49	$13.52	$13.46	$13.51	$12.26	85,099
2016-08-23	$13.52	$13.52	$13.47	$13.50	$12.25	87,418
2016-08-22	$13.50	$13.52	$13.42	$13.50	$12.25	54,677
2016-08-19	$13.45	$13.60	$13.35	$13.50	$12.25	140,421
2016-08-18	$13.43	$13.50	$13.40	$13.45	$12.20	65,372
2016-08-17	$13.36	$13.44	$13.30	$13.40	$12.16	47,663
2016-08-16	$13.55	$13.55	$13.32	$13.35	$12.11	56,043
2016-08-15	$13.39	$13.65	$13.37	$13.45	$12.20	45,815
2016-08-12	$13.39	$13.41	$13.22	$13.38	$12.14	43,885
2016-08-11	$13.45	$13.50	$13.37	$13.41	$12.17	84,709
2016-08-10	$13.54	$13.54	$13.35	$13.38	$12.14	59,994
2016-08-09	$13.56	$13.56	$13.39	$13.49	$12.24	39,196
2016-08-08	$13.48	$13.54	$13.38	$13.42	$12.18	71,964
2016-08-05	$13.26	$13.49	$13.07	$13.49	$12.24	123,502
2016-08-04	$13.16	$13.28	$13.13	$13.15	$11.93	51,735
2016-08-03	$13.03	$13.22	$13.03	$13.21	$11.99	104,707
2016-08-02	$13.13	$13.30	$13.01	$13.05	$11.84	109,402
2016-08-01	$13.14	$13.19	$13.06	$13.16	$11.94	126,676
2016-07-29	$13.19	$13.24	$13.13	$13.15	$11.93	115,641
2016-07-28	$13.16	$13.18	$13.05	$13.18	$11.96	69,398
2016-07-27	$13.10	$13.20	$13.05	$13.20	$11.98	137,845
2016-07-26	$13.09	$13.21	$13.09	$13.13	$11.81	129,169
2016-07-25	$13.11	$13.22	$13.09	$13.10	$11.78	118,904
2016-07-22	$13.12	$13.23	$13.08	$13.13	$11.81	170,465
2016-07-21	$13.15	$13.20	$13.02	$13.12	$11.80	799,026
2016-07-20	$13.18	$13.30	$12.90	$13.21	$11.88	710,205
2016-07-19	$13.45	$13.58	$13.41	$13.45	$12.09	55,580
2016-07-18	$13.49	$13.57	$13.45	$13.47	$12.11	59,536
2016-07-15	$13.60	$13.60	$13.49	$13.49	$12.13	78,370
2016-07-14	$13.60	$13.62	$13.46	$13.48	$12.12	84,899
2016-07-13	$13.56	$13.61	$13.44	$13.47	$12.11	97,308
2016-07-12	$13.44	$13.66	$13.43	$13.51	$12.15	169,353
2016-07-11	$13.21	$13.41	$13.00	$13.37	$12.02	137,888
2016-07-08	$12.91	$13.22	$12.91	$13.20	$11.87	113,704
2016-07-07	$12.81	$12.86	$12.68	$12.79	$11.50	105,807
2016-07-06	$12.71	$12.79	$12.64	$12.78	$11.49	181,443
2016-07-05	$12.82	$12.87	$12.72	$12.76	$11.47	77,347
2016-07-01	$13.04	$13.06	$12.92	$12.94	$11.64	113,680
2016-06-30	$12.90	$12.99	$12.68	$12.98	$11.67	132,822
2016-06-29	$12.61	$12.82	$12.54	$12.78	$11.49	251,182
2016-06-28	$12.58	$12.67	$12.42	$12.51	$11.25	330,447
2016-06-27	$12.81	$12.81	$12.45	$12.45	$11.20	263,077
2016-06-24	$12.86	$13.23	$12.80	$12.90	$11.60	820,512
2016-06-23	$13.20	$13.48	$13.20	$13.45	$12.09	73,150
2016-06-22	$13.24	$13.31	$13.07	$13.13	$11.81	72,419
2016-06-21	$13.19	$13.29	$13.07	$13.20	$11.87	63,647
2016-06-20	$13.11	$13.35	$13.10	$13.17	$11.84	102,218
2016-06-17	$13.03	$13.14	$12.92	$13.00	$11.69	368,317
2016-06-16	$12.95	$13.07	$12.86	$13.04	$11.73	61,227
2016-06-15	$13.18	$13.25	$13.04	$13.05	$11.74	136,721
2016-06-14	$13.24	$13.25	$13.05	$13.14	$11.82	129,485
2016-06-13	$13.29	$13.40	$13.21	$13.25	$11.91	116,795
2016-06-10	$13.47	$13.47	$13.22	$13.29	$11.95	92,813
2016-06-09	$13.45	$13.48	$13.28	$13.42	$12.07	83,402
2016-06-08	$13.45	$13.51	$13.38	$13.47	$12.11	81,767
2016-06-07	$13.46	$13.50	$13.38	$13.45	$12.09	164,752
2016-06-06	$13.18	$13.45	$13.18	$13.45	$12.09	191,834
2016-06-03	$13.34	$13.34	$13.02	$13.17	$11.84	93,926
2016-06-02	$13.25	$13.40	$13.16	$13.37	$12.02	66,287
2016-06-01	$13.25	$13.39	$13.16	$13.32	$11.98	103,204
2016-05-31	$13.26	$13.33	$13.20	$13.29	$11.95	134,241
2016-05-27	$13.23	$13.34	$13.23	$13.25	$11.91	261,701
2016-05-26	$13.23	$13.28	$13.12	$13.20	$11.87	94,015
2016-05-25	$13.28	$13.41	$13.15	$13.15	$11.82	117,300
2016-05-24	$13.09	$13.37	$13.05	$13.27	$11.93	142,741
2016-05-23	$13.08	$13.09	$12.98	$12.98	$11.67	94,366
2016-05-20	$12.92	$13.07	$12.92	$13.05	$11.74	88,879
2016-05-19	$12.98	$12.98	$12.71	$12.84	$11.55	63,973
2016-05-18	$12.71	$13.12	$12.71	$13.04	$11.73	86,722
2016-05-17	$12.93	$13.01	$12.71	$12.78	$11.49	154,107
2016-05-16	$12.69	$13.00	$12.62	$12.96	$11.65	100,354
2016-05-13	$12.97	$13.12	$12.63	$12.64	$11.37	122,910
2016-05-12	$12.95	$13.13	$12.86	$12.99	$11.68	99,599
2016-05-11	$13.04	$13.11	$12.88	$12.88	$11.58	83,386
2016-05-10	$12.87	$13.14	$12.72	$13.02	$11.71	66,890
2016-05-09	$12.84	$12.94	$12.77	$12.80	$11.51	72,803
2016-05-06	$12.72	$12.89	$12.64	$12.88	$11.58	100,896
2016-05-05	$12.80	$12.84	$12.52	$12.72	$11.44	97,546
2016-05-04	$12.62	$12.97	$12.62	$12.79	$11.50	48,544
2016-05-03	$12.94	$12.95	$12.77	$12.87	$11.57	96,924
2016-05-02	$13.06	$13.15	$12.95	$13.08	$11.76	66,886
2016-04-29	$13.00	$13.13	$12.86	$12.98	$11.67	120,851
2016-04-28	$12.92	$13.14	$12.92	$13.00	$11.69	85,491
2016-04-27	$13.01	$13.14	$13.00	$13.08	$11.76	98,363
2016-04-26	$12.99	$13.20	$12.98	$13.17	$11.74	85,958
2016-04-25	$13.00	$13.02	$12.81	$12.92	$11.51	88,517
2016-04-22	$12.92	$13.13	$12.90	$13.04	$11.62	90,193
2016-04-21	$12.75	$13.09	$12.57	$12.95	$11.54	205,960
2016-04-20	$12.80	$13.20	$12.80	$13.16	$11.73	112,316
2016-04-19	$12.78	$12.95	$12.43	$12.94	$11.53	52,764
2016-04-18	$12.86	$12.95	$12.82	$12.85	$11.45	84,227
2016-04-15	$12.74	$12.92	$12.63	$12.85	$11.45	88,433
2016-04-14	$12.78	$12.93	$12.59	$12.81	$11.41	81,455
2016-04-13	$12.51	$12.79	$12.36	$12.78	$11.39	136,558
2016-04-12	$12.40	$12.63	$12.37	$12.51	$11.15	81,926
2016-04-11	$12.47	$12.57	$12.32	$12.40	$11.05	61,349
2016-04-08	$12.36	$12.56	$12.32	$12.44	$11.08	85,952
2016-04-07	$12.40	$12.50	$12.16	$12.30	$10.96	84,529
2016-04-06	$12.51	$12.56	$12.45	$12.51	$11.15	101,270
2016-04-05	$12.56	$12.66	$12.47	$12.54	$11.17	114,844
2016-04-04	$12.56	$12.76	$12.48	$12.73	$11.34	99,273
2016-04-01	$12.50	$12.67	$12.41	$12.52	$11.16	54,179
2016-03-31	$12.72	$12.80	$12.54	$12.59	$11.22	108,363
2016-03-30	$12.75	$12.81	$12.66	$12.72	$11.33	104,830
2016-03-29	$12.43	$12.72	$12.35	$12.71	$11.33	143,919
2016-03-28	$12.45	$12.53	$12.05	$12.49	$11.13	114,730
2016-03-24	$12.15	$12.39	$12.00	$12.38	$11.03	101,354
2016-03-23	$12.26	$12.34	$12.12	$12.20	$10.87	113,375
2016-03-22	$12.49	$12.60	$12.29	$12.32	$10.98	124,974
2016-03-21	$12.49	$12.66	$12.41	$12.57	$11.20	98,570
2016-03-18	$12.38	$12.71	$12.36	$12.50	$11.14	265,268
2016-03-17	$12.05	$12.38	$12.00	$12.30	$10.96	107,763
2016-03-16	$12.24	$12.36	$12.03	$12.09	$10.77	88,191
2016-03-15	$12.35	$12.41	$12.27	$12.29	$10.95	105,845
2016-03-14	$12.33	$12.43	$12.30	$12.39	$11.04	154,245
2016-03-11	$12.25	$12.39	$12.11	$12.39	$11.04	128,803
2016-03-10	$12.17	$12.23	$12.02	$12.17	$10.84	178,498
2016-03-09	$12.02	$12.25	$11.99	$12.17	$10.84	293,574
2016-03-08	$12.07	$12.12	$11.92	$12.00	$10.69	108,736
2016-03-07	$12.02	$12.19	$12.02	$12.15	$10.83	147,687
2016-03-04	$12.10	$12.17	$12.03	$12.10	$10.78	165,008
2016-03-03	$12.00	$12.15	$12.00	$12.12	$10.80	112,100
2016-03-02	$12.10	$12.10	$11.85	$12.05	$10.74	101,582
2016-03-01	$11.68	$12.09	$11.65	$12.09	$10.77	287,203
2016-02-29	$11.85	$11.85	$11.57	$11.58	$10.32	214,237
2016-02-26	$11.74	$11.91	$11.65	$11.85	$10.56	210,342
2016-02-25	$11.62	$11.75	$11.57	$11.70	$10.43	143,428
2016-02-24	$11.42	$11.63	$11.35	$11.60	$10.34	111,715
2016-02-23	$11.49	$11.64	$11.48	$11.55	$10.29	169,602
2016-02-22	$11.65	$11.70	$11.48	$11.54	$10.28	173,944
2016-02-19	$11.43	$11.66	$11.33	$11.57	$10.31	177,321
2016-02-18	$11.37	$11.52	$11.23	$11.45	$10.20	243,428
2016-02-17	$11.42	$11.44	$11.18	$11.31	$10.08	538,495
2016-02-16	$11.24	$11.45	$11.07	$11.39	$10.15	319,911
2016-02-12	$10.97	$11.21	$10.95	$11.14	$9.93	372,004
2016-02-11	$10.89	$11.07	$10.79	$10.85	$9.67	326,625
2016-02-10	$11.35	$11.45	$11.13	$11.13	$9.92	169,945
2016-02-09	$11.28	$11.43	$11.24	$11.29	$10.06	101,233
2016-02-08	$11.13	$11.66	$11.10	$11.43	$10.18	560,009
2016-02-05	$11.36	$11.53	$11.25	$11.25	$10.02	310,260
2016-02-04	$11.27	$11.58	$11.27	$11.41	$10.17	294,579
2016-02-03	$11.25	$11.31	$11.00	$11.25	$10.02	334,618
2016-02-02	$11.26	$11.34	$11.21	$11.24	$9.91	385,217
2016-02-01	$11.25	$11.34	$11.10	$11.25	$9.92	229,768
2016-01-29	$11.01	$11.31	$11.00	$11.30	$9.96	422,328
2016-01-28	$10.90	$11.12	$10.90	$10.99	$9.69	344,756
2016-01-27	$10.81	$11.28	$10.28	$10.90	$9.61	662,202
2016-01-26	$11.15	$11.38	$11.11	$11.32	$9.98	241,513
2016-01-25	$11.39	$11.39	$11.09	$11.13	$9.81	185,781
2016-01-22	$11.48	$11.81	$11.30	$11.44	$10.09	255,880
2016-01-21	$11.66	$11.76	$11.33	$11.35	$10.01	261,154
2016-01-20	$11.38	$11.76	$11.26	$11.67	$10.29	326,071
2016-01-19	$11.73	$11.92	$11.48	$11.54	$10.17	255,631
2016-01-15	$11.29	$11.46	$11.19	$11.39	$10.04	261,183
2016-01-14	$11.59	$11.70	$11.41	$11.56	$10.19	418,423
2016-01-13	$11.99	$11.99	$11.44	$11.49	$10.13	222,990
2016-01-12	$12.13	$12.13	$11.70	$11.96	$10.54	220,153
2016-01-11	$12.03	$12.15	$11.93	$12.01	$10.59	125,666
2016-01-08	$12.25	$12.29	$12.01	$12.01	$10.59	234,739
2016-01-07	$12.55	$12.57	$12.18	$12.21	$10.77	136,874
2016-01-06	$12.36	$12.62	$12.36	$12.46	$10.99	262,858
2016-01-05	$12.43	$12.61	$12.42	$12.55	$11.06	454,864
2016-01-04	$12.75	$12.80	$12.34	$12.39	$10.92	246,262
2015-12-31	$13.15	$13.18	$12.87	$12.88	$11.36	171,214
2015-12-30	$13.27	$13.28	$13.13	$13.16	$11.60	122,392
2015-12-29	$13.25	$13.34	$13.10	$13.31	$11.73	116,797
2015-12-28	$13.18	$13.28	$12.97	$13.19	$11.63	162,565
2015-12-24	$13.19	$13.34	$13.16	$13.19	$11.63	89,028
2015-12-23	$13.13	$13.22	$13.06	$13.17	$11.61	120,661
2015-12-22	$13.26	$13.26	$12.92	$13.09	$11.54	138,176
2015-12-21	$13.27	$13.27	$13.01	$13.22	$11.66	176,526
2015-12-18	$13.27	$13.35	$13.03	$13.12	$11.57	637,566
2015-12-17	$13.60	$13.60	$13.27	$13.35	$11.77	156,907
2015-12-16	$13.45	$13.61	$13.30	$13.57	$11.96	156,511
2015-12-15	$13.04	$13.40	$12.99	$13.34	$11.76	205,573
2015-12-14	$12.97	$13.35	$12.86	$12.95	$11.42	140,538
2015-12-11	$13.10	$13.26	$12.90	$12.97	$11.44	220,822
2015-12-10	$13.36	$13.47	$13.20	$13.27	$11.70	165,145
2015-12-09	$13.50	$13.56	$13.30	$13.32	$11.74	199,596
2015-12-08	$13.63	$13.77	$13.50	$13.51	$11.91	61,112
2015-12-07	$13.92	$13.99	$13.72	$13.75	$12.12	162,236
2015-12-04	$13.82	$13.96	$13.78	$13.92	$12.27	90,662
2015-12-03	$13.89	$14.13	$13.81	$13.83	$12.19	139,122
2015-12-02	$14.00	$14.07	$13.62	$13.88	$12.24	159,769
2015-12-01	$13.97	$14.06	$13.68	$13.98	$12.33	620,899
2015-11-30	$13.91	$14.00	$13.77	$13.91	$12.26	294,043
2015-11-27	$13.84	$13.92	$13.28	$13.81	$12.18	37,547
2015-11-25	$13.81	$13.92	$13.71	$13.86	$12.22	69,358
2015-11-24	$13.75	$13.86	$13.62	$13.83	$12.19	64,860
2015-11-23	$13.60	$13.81	$13.59	$13.77	$12.14	76,867
2015-11-20	$13.63	$13.77	$13.60	$13.64	$12.03	116,145
2015-11-19	$13.52	$13.67	$13.46	$13.62	$12.01	77,488
2015-11-18	$13.41	$13.62	$13.23	$13.58	$11.97	155,031
2015-11-17	$13.30	$13.49	$13.20	$13.33	$11.75	100,637
2015-11-16	$13.34	$13.34	$13.23	$13.24	$11.67	62,034
2015-11-13	$13.27	$13.56	$13.19	$13.24	$11.67	63,268
2015-11-12	$13.53	$13.55	$13.36	$13.39	$11.81	183,750
2015-11-11	$13.55	$13.62	$13.44	$13.52	$11.92	73,877
2015-11-10	$13.37	$13.58	$13.29	$13.48	$11.88	71,741
2015-11-09	$13.60	$13.60	$13.35	$13.41	$11.82	62,472
2015-11-06	$13.37	$13.60	$13.31	$13.56	$11.96	125,019
2015-11-05	$13.33	$13.50	$13.28	$13.47	$11.88	62,728
2015-11-04	$13.20	$13.33	$13.15	$13.33	$11.75	86,894
2015-11-03	$13.12	$13.37	$13.12	$13.18	$11.62	88,409
2015-11-02	$13.01	$13.27	$12.99	$13.18	$11.62	66,302
2015-10-30	$13.33	$13.37	$12.90	$12.98	$11.44	118,307
2015-10-29	$13.52	$13.57	$13.32	$13.41	$11.82	84,238
2015-10-28	$13.30	$13.58	$13.30	$13.57	$11.96	183,716
2015-10-27	$13.42	$13.50	$13.29	$13.38	$11.69	136,809
2015-10-26	$13.42	$13.56	$13.39	$13.42	$11.73	109,482
2015-10-23	$13.40	$13.53	$13.34	$13.40	$11.71	190,359
2015-10-22	$13.41	$13.54	$13.32	$13.33	$11.65	129,309
2015-10-21	$13.55	$13.60	$13.36	$13.37	$11.68	96,876
2015-10-20	$13.54	$13.55	$13.38	$13.53	$11.82	74,265
2015-10-19	$13.42	$13.62	$13.41	$13.50	$11.80	47,753
2015-10-16	$13.46	$14.16	$13.25	$13.47	$11.77	136,475
2015-10-15	$13.03	$13.42	$12.93	$13.39	$11.70	78,769
2015-10-14	$13.30	$13.30	$12.92	$12.95	$11.32	85,914
2015-10-13	$13.48	$13.57	$13.32	$13.34	$11.66	60,558
2015-10-12	$13.36	$13.51	$13.28	$13.47	$11.77	48,383
2015-10-09	$13.40	$13.51	$13.29	$13.35	$11.67	56,722
2015-10-08	$13.25	$13.38	$13.19	$13.36	$11.68	120,395
2015-10-07	$13.06	$13.30	$13.06	$13.28	$11.61	70,621
2015-10-06	$12.96	$13.17	$12.80	$13.05	$11.40	110,254
2015-10-05	$12.71	$12.97	$12.71	$12.94	$11.31	253,347
2015-10-02	$12.87	$12.87	$12.45	$12.74	$11.13	262,575
2015-10-01	$13.08	$13.08	$12.89	$12.97	$11.33	83,117
2015-09-30	$13.11	$13.20	$13.05	$13.05	$11.40	121,841
2015-09-29	$13.02	$13.10	$12.98	$13.04	$11.40	127,126
2015-09-28	$13.02	$13.13	$13.00	$13.02	$11.38	198,544
2015-09-25	$13.20	$13.25	$13.04	$13.09	$11.44	189,076
2015-09-24	$12.91	$13.11	$12.84	$13.09	$11.44	116,225
2015-09-23	$13.13	$13.18	$12.94	$13.01	$11.37	108,015
2015-09-22	$13.05	$13.15	$13.01	$13.10	$11.45	160,750
2015-09-21	$13.20	$13.20	$13.01	$13.12	$11.47	180,237
2015-09-18	$13.09	$13.14	$12.98	$13.08	$11.43	425,718
2015-09-17	$13.10	$13.30	$12.96	$13.07	$11.42	178,906
2015-09-16	$12.94	$13.20	$12.92	$13.10	$11.45	167,788
2015-09-15	$12.73	$13.01	$12.73	$13.00	$11.36	153,812
2015-09-14	$12.56	$12.85	$12.50	$12.76	$11.15	133,614
2015-09-11	$12.25	$12.60	$12.25	$12.56	$10.98	118,583
2015-09-10	$12.22	$12.44	$12.22	$12.36	$10.80	189,374
2015-09-09	$12.51	$12.53	$12.28	$12.29	$10.74	186,791
2015-09-08	$12.47	$12.52	$12.37	$12.39	$10.83	261,971
2015-09-04	$12.23	$12.37	$12.22	$12.34	$10.78	45,713
2015-09-03	$12.44	$12.55	$12.26	$12.36	$10.80	92,199
2015-09-02	$12.52	$12.52	$12.30	$12.46	$10.89	127,633
2015-09-01	$12.33	$12.60	$12.29	$12.35	$10.79	154,037

United Financial Bancorp Inc (UBNK) News Headlines

Recent United Financial Bancorp Inc (UBNK) News

Similar Companies to United Financial Bancorp Inc (UBNK) 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	--	--	--

United Financial Bancorp Inc (UBNK) Exchange: NASDAQ