UBS AG Jersey (UCI) Stock

Data as of May 3, 2024

$14.53 ($-0.04) -0.28%

UBS AG Jersey - Daily Information

Click for more stock information on UBS AG Jersey.

Daily Information	Data
Date	May 3, 2024
Open	$14.57
Previous Close	$14.53
High	$14.57
Low	$14.53
Adjusted Open	$14.57
Previous Adjusted Close	$14.53
Adjusted High	$14.57
Adjusted Low	$14.53

About UBS AG Jersey (UCI)

DELISTED - HealthMarkets, Inc. (HealthMarkets) is a holding company. HealthMarkets conducts its insurance underwriting businesses through its indirect wholly owned insurance company subsidiaries, The MEGA Life and Health Insurance Company (MEGA), Mid-West National Life Insurance Company of Tennessee (Mid-West) and The Chesapeake Life Insurance Company (Chesapeake), and conducts its insurance distribution business through its indirect insurance agency subsidiary, Insphere Insurance Solutions, Inc. (Insphere). Through its insurance subsidiaries, it issues health insurance policies, covering individuals, families, the self-employed and small businesses, and supplemental products. The Company operates four business segments: the Insurance segment, Insphere, Corporate and Disposed Operations. On April 13, 2010, Insphere completed the acquisition of Beneficial Investment Services, Inc. (BIS), a broker-dealer and registered investment adviser, and changed BIS' name to Insphere Securities, Inc. (ISI)

Invest in UBS AG Jersey (UCI)

Investing built for a better future.

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

Get your 2 free stocks today!

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

Historical Stock Data for UBS AG Jersey (UCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-09	$14.57	$14.57	$14.53	$14.53	$14.53	3,307
2020-12-08	$14.53	$14.80	$14.53	$14.57	$14.57	1,283
2020-12-07	$13.26	$14.58	$13.26	$14.56	$14.56	3,988
2020-12-04	$14.57	$14.57	$14.57	$14.57	$14.57	1
2020-12-03	$14.56	$14.56	$14.47	$14.47	$14.47	2,718
2020-12-02	$14.40	$14.54	$14.40	$14.54	$14.54	217
2020-12-01	$14.70	$14.70	$14.70	$14.70	$14.70	40
2020-11-30	$14.03	$14.53	$14.03	$14.53	$14.53	6,402
2020-11-27	$14.49	$14.57	$14.49	$14.57	$14.57	2,810
2020-11-25	$14.47	$14.47	$14.47	$14.47	$14.47	10
2020-11-24	$14.50	$14.50	$14.43	$14.43	$14.43	1,475
2020-11-23	$14.21	$14.35	$14.20	$14.35	$14.35	5,362
2020-11-20	$14.34	$14.34	$14.34	$14.34	$14.34	196
2020-11-19	$14.02	$14.24	$14.02	$14.24	$14.24	530
2020-11-18	$14.48	$14.49	$14.15	$14.27	$14.27	3,392
2020-11-17	$14.26	$14.26	$14.26	$14.26	$14.26	24
2020-11-16	$14.00	$14.11	$13.94	$14.11	$14.11	13,369
2020-11-13	$13.93	$13.93	$13.85	$13.85	$13.85	333
2020-11-12	$13.99	$13.99	$13.94	$13.94	$13.94	1,036
2020-11-11	$13.99	$14.08	$13.99	$13.99	$13.99	4,726
2020-11-10	$14.00	$14.00	$13.93	$13.93	$13.93	562
2020-11-09	$13.75	$14.00	$13.75	$13.81	$13.81	4,303
2020-11-06	$13.48	$13.55	$13.48	$13.50	$13.50	19,154
2020-11-05	$13.54	$13.61	$13.54	$13.55	$13.55	7,330
2020-11-04	$13.51	$13.62	$13.48	$13.62	$13.62	305
2020-11-03	$13.34	$13.49	$13.30	$13.38	$13.38	3,185
2020-11-02	$13.20	$13.34	$13.20	$13.34	$13.34	903
2020-10-30	$13.10	$13.19	$13.10	$13.19	$13.19	990
2020-10-29	$13.34	$13.34	$13.06	$13.19	$13.19	653
2020-10-28	$13.32	$13.32	$13.32	$13.32	$13.32	14
2020-10-27	$13.62	$13.62	$13.62	$13.62	$13.62	0
2020-10-26	$13.41	$13.42	$13.39	$13.41	$13.41	2,302
2020-10-23	$13.37	$13.65	$13.37	$13.65	$13.65	333
2020-10-22	$13.70	$13.70	$13.70	$13.70	$13.70	0
2020-10-21	$13.75	$13.75	$13.67	$13.67	$13.67	101
2020-10-20	$13.75	$13.75	$13.75	$13.75	$13.75	400
2020-10-19	$13.38	$13.66	$13.38	$13.66	$13.66	1,933
2020-10-16	$13.58	$13.58	$13.58	$13.58	$13.58	51
2020-10-15	$13.49	$13.60	$13.49	$13.54	$13.54	2,611
2020-10-14	$13.47	$13.54	$13.47	$13.52	$13.52	1,654
2020-10-13	$13.30	$13.50	$13.30	$13.50	$13.50	6,287
2020-10-12	$13.74	$13.75	$13.56	$13.56	$13.56	476
2020-10-09	$13.67	$13.67	$13.67	$13.67	$13.67	170
2020-10-08	$13.58	$13.58	$13.58	$13.58	$13.58	470
2020-10-07	$13.49	$13.49	$13.49	$13.49	$13.49	450
2020-10-06	$13.17	$13.17	$13.17	$13.17	$13.17	2
2020-10-05	$13.24	$13.37	$13.24	$13.37	$13.37	517
2020-10-02	$13.71	$13.72	$13.30	$13.30	$13.30	1,528
2020-10-01	$12.98	$13.38	$12.98	$13.38	$13.38	801
2020-09-30	$13.49	$13.49	$13.49	$13.49	$13.49	150
2020-09-29	$13.41	$13.41	$13.41	$13.41	$13.41	3
2020-09-28	$12.92	$13.45	$12.92	$13.45	$13.45	8,117
2020-09-25	$13.05	$13.21	$13.05	$13.21	$13.21	1,030
2020-09-24	$13.34	$13.34	$13.34	$13.34	$13.34	3
2020-09-23	$13.40	$13.40	$13.40	$13.40	$13.40	361
2020-09-22	$13.50	$13.50	$13.25	$13.25	$13.25	603
2020-09-21	$13.66	$13.66	$13.40	$13.40	$13.40	3,936
2020-09-18	$13.65	$13.66	$13.65	$13.66	$13.66	429
2020-09-17	$13.52	$13.66	$13.52	$13.66	$13.66	1,174
2020-09-16	$13.55	$13.55	$13.55	$13.55	$13.55	94
2020-09-15	$13.24	$13.66	$13.19	$13.43	$13.43	4,226
2020-09-14	$13.40	$13.40	$13.40	$13.40	$13.40	6
2020-09-11	$13.38	$13.38	$13.11	$13.38	$13.38	531
2020-09-10	$13.46	$13.46	$13.38	$13.38	$13.38	4,846
2020-09-09	$13.38	$13.38	$13.38	$13.38	$13.38	18
2020-09-08	$13.36	$13.63	$13.36	$13.38	$13.38	776
2020-09-04	$13.65	$13.66	$13.47	$13.47	$13.47	889
2020-09-03	$13.46	$13.46	$13.46	$13.46	$13.46	3
2020-09-02	$13.68	$13.68	$13.47	$13.62	$13.62	2,042
2020-09-01	$13.68	$13.68	$13.68	$13.68	$13.68	47
2020-08-31	$13.92	$14.00	$13.75	$13.75	$13.75	930
2020-08-28	$13.77	$13.77	$13.77	$13.77	$13.77	7
2020-08-27	$13.73	$13.74	$13.58	$13.74	$13.74	400
2020-08-26	$13.47	$13.62	$13.46	$13.62	$13.62	579
2020-08-25	$13.45	$13.47	$13.45	$13.47	$13.47	289
2020-08-24	$13.36	$13.40	$13.31	$13.40	$13.40	2,431
2020-08-21	$13.36	$13.36	$13.16	$13.36	$13.36	4,321
2020-08-20	$13.42	$13.67	$13.34	$13.56	$13.56	1,103
2020-08-19	$13.55	$13.55	$13.47	$13.48	$13.48	1,212
2020-08-18	$13.55	$13.59	$13.43	$13.59	$13.59	1,862
2020-08-17	$13.39	$13.43	$13.32	$13.43	$13.43	4,150
2020-08-14	$13.21	$13.21	$13.21	$13.21	$13.21	37
2020-08-13	$13.17	$13.17	$13.17	$13.17	$13.17	25
2020-08-12	$13.14	$13.15	$13.10	$13.15	$13.15	213
2020-08-11	$13.15	$13.15	$13.05	$13.05	$13.05	696
2020-08-10	$13.13	$13.18	$13.13	$13.13	$13.13	1,099
2020-08-07	$13.02	$13.07	$13.01	$13.01	$13.01	808
2020-08-06	$13.30	$13.30	$13.27	$13.27	$13.27	698
2020-08-05	$13.34	$13.34	$13.18	$13.18	$13.18	280
2020-08-04	$12.95	$13.09	$12.91	$13.09	$13.09	2,832
2020-08-03	$13.00	$13.05	$13.00	$13.05	$13.05	1,395
2020-07-31	$12.88	$12.88	$12.88	$12.88	$12.88	1,155
2020-07-30	$12.81	$12.81	$12.81	$12.81	$12.81	5
2020-07-29	$12.94	$12.94	$12.94	$12.94	$12.94	75
2020-07-28	$12.87	$12.87	$12.81	$12.87	$12.87	1,727
2020-07-27	$12.76	$12.89	$12.76	$12.89	$12.89	527
2020-07-24	$12.82	$12.82	$12.76	$12.78	$12.78	679
2020-07-23	$12.84	$12.84	$12.82	$12.82	$12.82	120
2020-07-22	$12.77	$12.77	$12.77	$12.77	$12.77	634
2020-07-21	$12.74	$12.80	$12.74	$12.80	$12.80	786
2020-07-20	$12.65	$12.65	$12.65	$12.65	$12.65	100
2020-07-17	$12.57	$12.63	$12.57	$12.63	$12.63	820
2020-07-16	$12.58	$12.64	$12.58	$12.64	$12.64	530
2020-07-15	$12.68	$12.68	$12.66	$12.66	$12.66	290
2020-07-14	$12.56	$12.58	$12.54	$12.56	$12.56	5,500
2020-07-13	$12.64	$12.67	$12.45	$12.53	$12.53	10,500
2020-07-10	$12.68	$12.68	$12.68	$12.68	$12.68	200
2020-07-09	$12.58	$12.58	$12.58	$12.58	$12.58	10
2020-07-08	$12.65	$12.65	$12.65	$12.65	$12.65	100
2020-07-07	$12.49	$12.57	$12.49	$12.57	$12.57	520
2020-07-06	$12.51	$12.51	$12.51	$12.51	$12.51	100
2020-07-02	$12.49	$12.49	$12.34	$12.45	$12.45	2,200
2020-07-01	$12.36	$12.36	$12.36	$12.36	$12.36	60
2020-06-30	$12.19	$12.24	$12.19	$12.24	$12.24	8,800
2020-06-29	$12.04	$12.16	$12.03	$12.16	$12.16	2,400
2020-06-26	$12.18	$12.18	$11.98	$11.98	$11.98	630
2020-06-25	$12.05	$12.06	$12.05	$12.06	$12.06	242
2020-06-24	$12.02	$12.02	$12.02	$12.02	$12.02	0
2020-06-23	$12.35	$12.35	$12.25	$12.31	$12.31	3,357
2020-06-22	$12.41	$12.41	$12.25	$12.33	$12.33	1,696
2020-06-19	$12.25	$12.25	$12.17	$12.19	$12.19	3,254
2020-06-18	$12.13	$12.13	$12.13	$12.13	$12.13	1,621
2020-06-17	$12.10	$12.10	$12.10	$12.10	$12.10	0
2020-06-16	$12.24	$12.24	$12.08	$12.08	$12.08	427
2020-06-15	$11.82	$11.99	$11.82	$11.99	$11.99	742
2020-06-12	$12.14	$12.14	$11.93	$11.93	$11.93	153
2020-06-11	$11.90	$11.90	$11.87	$11.87	$11.87	1,773
2020-06-10	$12.21	$12.36	$12.21	$12.34	$12.34	1,006
2020-06-09	$12.10	$12.19	$12.10	$12.19	$12.19	1,433
2020-06-08	$12.50	$12.50	$12.17	$12.17	$12.17	1,452
2020-06-05	$12.23	$12.24	$12.23	$12.24	$12.24	323
2020-06-04	$11.83	$11.94	$11.82	$11.94	$11.94	2,223
2020-06-03	$11.80	$11.90	$11.80	$11.90	$11.90	671
2020-06-02	$11.71	$11.84	$11.71	$11.84	$11.84	1,121
2020-06-01	$11.60	$11.68	$11.59	$11.68	$11.68	1,744
2020-05-29	$11.34	$11.64	$11.34	$11.64	$11.64	1,269
2020-05-28	$11.42	$11.42	$11.37	$11.38	$11.38	1,089
2020-05-27	$11.35	$11.43	$11.33	$11.33	$11.33	5,331
2020-05-26	$11.57	$11.57	$11.53	$11.53	$11.53	195
2020-05-22	$11.40	$11.40	$11.40	$11.40	$11.40	10
2020-05-21	$11.47	$11.52	$11.47	$11.52	$11.52	499
2020-05-20	$11.42	$11.54	$11.42	$11.54	$11.54	540
2020-05-19	$11.28	$11.37	$11.28	$11.37	$11.37	168
2020-05-18	$11.45	$11.45	$11.25	$11.39	$11.39	7,475
2020-05-15	$10.97	$10.97	$10.97	$10.97	$10.97	21
2020-05-14	$10.83	$10.86	$10.83	$10.86	$10.86	1,229
2020-05-13	$11.87	$11.96	$10.58	$10.67	$10.67	4,698
2020-05-12	$10.93	$10.93	$10.79	$10.79	$10.79	729
2020-05-11	$10.91	$10.91	$10.85	$10.86	$10.86	1,833
2020-05-08	$11.19	$11.19	$10.91	$11.03	$11.03	1,015
2020-05-07	$10.95	$10.95	$10.83	$10.83	$10.83	630
2020-05-06	$10.89	$10.89	$10.71	$10.71	$10.71	358
2020-05-05	$11.08	$11.08	$10.77	$10.89	$10.89	7,317
2020-05-04	$10.48	$10.62	$10.41	$10.56	$10.56	3,622
2020-05-01	$10.47	$10.56	$10.46	$10.51	$10.51	835,002
2020-04-30	$10.53	$10.65	$10.52	$10.65	$10.65	1,431
2020-04-29	$10.18	$10.52	$10.18	$10.41	$10.41	3,218
2020-04-28	$10.25	$10.29	$10.21	$10.27	$10.27	46,174
2020-04-27	$10.38	$10.45	$10.17	$10.24	$10.24	8,003
2020-04-24	$10.38	$10.40	$10.32	$10.39	$10.39	3,782
2020-04-23	$10.49	$10.49	$10.49	$10.49	$10.49	107
2020-04-22	$10.42	$10.59	$10.42	$10.47	$10.47	2,182
2020-04-21	$10.78	$10.78	$10.13	$10.22	$10.22	5,121
2020-04-20	$10.94	$11.09	$10.88	$10.97	$10.97	6,065
2020-04-17	$11.06	$11.12	$11.03	$11.11	$11.11	7,120
2020-04-16	$11.07	$11.11	$10.89	$11.03	$11.03	1,431
2020-04-15	$10.90	$11.22	$10.90	$11.05	$11.05	5,520
2020-04-14	$11.30	$11.34	$11.23	$11.29	$11.29	3,828
2020-04-13	$11.40	$11.40	$11.24	$11.25	$11.25	1,793
2020-04-09	$11.29	$11.33	$11.23	$11.23	$11.23	662
2020-04-08	$11.23	$12.35	$11.10	$11.22	$11.22	5,317
2020-04-07	$11.80	$12.65	$11.16	$11.20	$11.20	1,682
2020-04-06	$11.10	$11.17	$11.01	$11.08	$11.08	3,141
2020-04-03	$11.07	$11.07	$10.88	$11.00	$11.00	11,478
2020-04-02	$10.64	$11.00	$10.64	$10.84	$10.84	6,304
2020-04-01	$10.80	$10.80	$10.57	$10.58	$10.58	1,649
2020-03-31	$11.07	$11.07	$10.91	$10.91	$10.91	223
2020-03-30	$10.76	$10.90	$10.76	$10.90	$10.90	2,224
2020-03-27	$10.99	$10.99	$10.85	$10.97	$10.97	4,522
2020-03-26	$11.00	$11.12	$10.90	$10.98	$10.98	17,631
2020-03-25	$11.03	$11.10	$11.03	$11.09	$11.09	2,664
2020-03-24	$10.90	$11.06	$10.90	$10.99	$10.99	7,461
2020-03-23	$10.36	$10.69	$10.36	$10.69	$10.69	3,984
2020-03-20	$10.89	$10.89	$10.62	$10.65	$10.65	2,471
2020-03-19	$10.49	$10.79	$10.49	$10.78	$10.78	7,209
2020-03-18	$10.69	$10.72	$10.35	$10.52	$10.52	16,151
2020-03-17	$11.08	$11.15	$10.93	$10.94	$10.94	2,050
2020-03-16	$11.05	$11.26	$11.03	$11.03	$11.03	2,277
2020-03-13	$12.12	$12.12	$11.62	$11.71	$11.71	22,660
2020-03-12	$11.78	$11.86	$11.67	$11.73	$11.73	7,589
2020-03-11	$12.05	$12.28	$12.04	$12.15	$12.15	11,816
2020-03-10	$12.32	$12.34	$12.15	$12.34	$12.34	25,968
2020-03-09	$12.80	$12.80	$12.00	$12.07	$12.07	6,683
2020-03-06	$12.97	$12.97	$12.87	$12.87	$12.87	2,234
2020-03-05	$13.35	$13.41	$13.24	$13.24	$13.24	2,859
2020-03-04	$13.35	$13.40	$13.35	$13.40	$13.40	605
2020-03-03	$13.47	$13.50	$13.35	$13.35	$13.35	9,008
2020-03-02	$13.30	$13.38	$13.29	$13.38	$13.38	20,177
2020-02-28	$12.41	$13.09	$12.02	$13.04	$13.04	20,016
2020-02-27	$13.30	$13.33	$13.16	$13.32	$13.32	16,756
2020-02-26	$13.57	$13.60	$13.44	$13.44	$13.44	20,662
2020-02-25	$13.71	$13.71	$13.65	$13.65	$13.65	255
2020-02-24	$13.75	$13.83	$13.71	$13.78	$13.78	13,104
2020-02-21	$14.06	$14.06	$14.06	$14.06	$14.06	73
2020-02-20	$14.06	$14.16	$14.06	$14.11	$14.11	14,068
2020-02-19	$14.14	$14.16	$14.13	$14.14	$14.14	14,793
2020-02-18	$14.02	$14.10	$14.02	$14.06	$14.06	10,278
2020-02-14	$14.00	$14.04	$14.00	$14.02	$14.02	2,444
2020-02-13	$13.99	$14.07	$13.96	$14.03	$14.03	41,419
2020-02-12	$13.98	$14.00	$13.93	$13.96	$13.96	16,740
2020-02-11	$13.83	$13.87	$13.78	$13.84	$13.84	6,923
2020-02-10	$13.73	$13.77	$13.72	$13.77	$13.77	12,105
2020-02-07	$13.90	$13.90	$13.85	$13.85	$13.85	10,279
2020-02-06	$13.80	$13.95	$13.80	$13.90	$13.90	19,750
2020-02-05	$13.86	$13.88	$13.85	$13.87	$13.87	20,648
2020-02-04	$13.69	$13.72	$13.64	$13.68	$13.68	695,007
2020-02-03	$13.68	$13.74	$13.59	$13.61	$13.61	40,594
2020-01-31	$13.85	$13.86	$13.75	$13.75	$13.75	4,717
2020-01-30	$13.86	$13.89	$13.84	$13.89	$13.89	614
2020-01-29	$14.04	$14.04	$13.96	$13.96	$13.96	3,804
2020-01-28	$14.12	$14.12	$14.04	$14.08	$14.08	6,729
2020-01-27	$14.05	$14.08	$14.00	$14.03	$14.03	5,555
2020-01-24	$14.35	$14.35	$14.27	$14.27	$14.27	8,168
2020-01-23	$14.71	$14.84	$14.49	$14.52	$14.52	8,333
2020-01-22	$14.77	$14.77	$14.67	$14.67	$14.67	4,800
2020-01-21	$14.77	$14.77	$14.77	$14.77	$14.77	917
2020-01-17	$14.83	$14.92	$14.83	$14.89	$14.89	5,713
2020-01-16	$14.86	$14.86	$14.83	$14.83	$14.83	132
2020-01-15	$14.87	$14.97	$14.87	$14.90	$14.90	50,616
2020-01-14	$14.92	$14.96	$14.85	$14.86	$14.86	106,634
2020-01-13	$14.86	$14.87	$14.80	$14.85	$14.85	38,903
2020-01-10	$14.85	$14.94	$14.83	$14.91	$14.91	552,949
2020-01-09	$14.96	$14.96	$14.85	$14.87	$14.87	6,654
2020-01-08	$14.96	$14.99	$14.82	$14.90	$14.90	5,899
2020-01-07	$14.96	$15.06	$14.96	$15.02	$15.02	10,142
2020-01-06	$15.25	$15.25	$14.99	$15.03	$15.03	4,421
2020-01-03	$14.95	$15.14	$14.95	$15.00	$15.00	3,508
2020-01-02	$14.95	$14.97	$14.88	$14.97	$14.97	287,572
2019-12-31	$15.10	$15.10	$14.95	$14.95	$14.95	8,341
2019-12-30	$14.99	$15.13	$14.97	$15.05	$15.05	33,772
2019-12-27	$14.96	$15.03	$14.96	$15.00	$15.00	27,467
2019-12-26	$14.92	$14.97	$14.91	$14.92	$14.92	3,902
2019-12-24	$14.84	$14.93	$14.83	$14.91	$14.91	8,866
2019-12-23	$14.73	$14.84	$14.73	$14.83	$14.83	9,215
2019-12-20	$14.84	$14.84	$14.78	$14.83	$14.83	496,665
2019-12-19	$14.82	$14.84	$14.79	$14.79	$14.79	8,106
2019-12-18	$14.73	$14.86	$14.66	$14.79	$14.79	18,343
2019-12-17	$14.75	$14.84	$14.74	$14.77	$14.77	13,182
2019-12-16	$14.78	$14.82	$14.72	$14.76	$14.76	6,738
2019-12-13	$14.64	$14.72	$14.61	$14.65	$14.65	2,325
2019-12-12	$14.54	$14.61	$14.54	$14.54	$14.54	13,183
2019-12-11	$14.44	$14.47	$14.40	$14.47	$14.47	2,149
2019-12-10	$14.45	$14.54	$14.44	$14.44	$14.44	3,060
2019-12-09	$14.43	$14.49	$14.40	$14.45	$14.45	3,877
2019-12-06	$14.41	$14.44	$14.36	$14.44	$14.44	4,471
2019-12-05	$14.36	$14.36	$14.30	$14.32	$14.32	29,692
2019-12-04	$14.25	$14.32	$14.25	$14.28	$14.28	11,709
2019-12-03	$14.12	$14.15	$14.09	$14.13	$14.13	48,036
2019-12-02	$14.17	$14.18	$14.11	$14.15	$14.15	6,924
2019-11-29	$14.27	$14.27	$14.18	$14.18	$14.18	2,005
2019-11-27	$14.36	$14.42	$14.33	$14.40	$14.40	15,892
2019-11-26	$14.39	$14.44	$14.36	$14.40	$14.40	9,583
2019-11-25	$14.37	$14.37	$14.32	$14.36	$14.36	14,999
2019-11-22	$14.35	$14.35	$14.32	$14.34	$14.34	3,815
2019-11-21	$14.30	$14.33	$14.29	$14.33	$14.33	10,686
2019-11-20	$14.17	$14.31	$14.16	$14.26	$14.26	17,429
2019-11-19	$14.26	$14.26	$14.13	$14.20	$14.20	6,386
2019-11-18	$14.35	$14.36	$14.26	$14.27	$14.27	2,352
2019-11-15	$14.37	$14.42	$14.37	$14.40	$14.40	6,393
2019-11-14	$14.42	$14.42	$14.36	$14.39	$14.39	8,081
2019-11-13	$14.38	$14.45	$14.38	$14.43	$14.43	11,309
2019-11-12	$14.47	$14.47	$14.34	$14.40	$14.40	16,934
2019-11-11	$14.38	$14.43	$14.38	$14.40	$14.40	1,657
2019-11-08	$14.37	$14.50	$14.37	$14.48	$14.48	3,196
2019-11-07	$14.55	$14.60	$14.43	$14.45	$14.45	10,379
2019-11-06	$14.56	$14.63	$14.46	$14.46	$14.46	15,573
2019-11-05	$14.63	$14.64	$14.56	$14.61	$14.61	29,867
2019-11-04	$14.63	$14.64	$14.53	$14.54	$14.54	11,540
2019-11-01	$14.33	$14.55	$14.33	$14.55	$14.55	7,012
2019-10-31	$14.38	$14.38	$14.22	$14.24	$14.24	10,036
2019-10-30	$14.50	$14.50	$14.37	$14.39	$14.39	4,680
2019-10-29	$14.45	$14.46	$14.43	$14.44	$14.44	13,008
2019-10-28	$14.50	$14.50	$14.41	$14.47	$14.47	23,300
2019-10-25	$14.40	$14.46	$14.40	$14.46	$14.46	3,632
2019-10-24	$14.38	$14.43	$14.38	$14.41	$14.41	7,051
2019-10-23	$14.21	$14.37	$14.21	$14.33	$14.33	7,618
2019-10-22	$14.23	$14.27	$14.19	$14.22	$14.22	9,080
2019-10-21	$14.24	$14.24	$14.11	$14.18	$14.18	9,386
2019-10-18	$14.24	$14.31	$14.21	$14.24	$14.24	23,061
2019-10-17	$14.17	$14.25	$14.17	$14.22	$14.22	3,481
2019-10-16	$14.24	$14.24	$14.12	$14.18	$14.18	4,554
2019-10-15	$14.26	$14.28	$14.18	$14.20	$14.20	4,854
2019-10-14	$14.26	$14.26	$14.17	$14.23	$14.23	6,480
2019-10-11	$14.22	$14.30	$14.21	$14.28	$14.28	8,831
2019-10-10	$14.08	$14.16	$14.06	$14.09	$14.09	12,880
2019-10-09	$14.09	$14.09	$13.98	$14.02	$14.02	24,368
2019-10-08	$13.99	$14.03	$13.96	$14.01	$14.01	5,469
2019-10-07	$14.01	$14.03	$13.98	$14.00	$14.00	2,496
2019-10-04	$14.01	$14.04	$13.98	$13.99	$13.99	29,237
2019-10-03	$13.86	$14.00	$13.84	$13.96	$13.96	14,476
2019-10-02	$14.01	$14.03	$13.91	$13.96	$13.96	4,591
2019-10-01	$14.03	$14.09	$14.00	$14.04	$14.04	8,677
2019-09-30	$14.09	$14.11	$14.05	$14.05	$14.05	3,668
2019-09-27	$14.09	$14.16	$14.09	$14.13	$14.13	6,025
2019-09-26	$14.20	$14.20	$14.10	$14.15	$14.15	6,725
2019-09-25	$14.09	$14.18	$14.09	$14.18	$14.18	14,138
2019-09-24	$14.34	$14.34	$14.18	$14.19	$14.19	30,701
2019-09-23	$14.28	$14.33	$14.25	$14.29	$14.29	13,459
2019-09-20	$14.31	$14.31	$14.24	$14.26	$14.26	2,159
2019-09-19	$14.27	$14.28	$14.24	$14.24	$14.24	3,278
2019-09-18	$14.25	$14.25	$14.17	$14.22	$14.22	4,938
2019-09-17	$14.37	$14.41	$14.31	$14.31	$14.31	2,062
2019-09-16	$14.38	$14.59	$14.38	$14.51	$14.51	16,684
2019-09-13	$14.12	$14.17	$14.08	$14.12	$14.12	8,146
2019-09-12	$13.91	$14.05	$13.91	$14.03	$14.03	5,675
2019-09-11	$14.03	$14.03	$13.99	$14.02	$14.02	2,737
2019-09-10	$14.09	$14.20	$14.08	$14.13	$14.13	9,576
2019-09-09	$14.00	$14.07	$13.99	$14.04	$14.04	2,769
2019-09-06	$13.87	$13.99	$13.86	$13.99	$13.99	15,279
2019-09-05	$14.00	$14.03	$13.94	$13.99	$13.99	4,608
2019-09-04	$13.88	$14.00	$13.88	$14.00	$14.00	6,373
2019-09-03	$13.61	$13.68	$13.58	$13.68	$13.68	16,434
2019-08-30	$13.85	$13.85	$13.75	$13.82	$13.82	3,809
2019-08-29	$13.91	$13.91	$13.81	$13.81	$13.81	40,235
2019-08-28	$13.83	$13.90	$13.81	$13.87	$13.87	14,013
2019-08-27	$13.74	$13.74	$13.68	$13.73	$13.73	8,600
2019-08-26	$13.75	$13.75	$13.66	$13.66	$13.66	5,778
2019-08-23	$13.71	$13.73	$13.66	$13.66	$13.66	1,189
2019-08-22	$13.78	$13.80	$13.76	$13.76	$13.76	1,296
2019-08-21	$13.91	$13.95	$13.80	$13.82	$13.82	9,132
2019-08-20	$13.76	$13.80	$13.75	$13.76	$13.76	15,879
2019-08-19	$13.83	$13.83	$13.75	$13.77	$13.77	17,628
2019-08-16	$13.83	$13.92	$13.77	$13.82	$13.82	11,386
2019-08-15	$13.80	$13.84	$13.76	$13.78	$13.78	21,401
2019-08-14	$13.92	$13.92	$13.82	$13.86	$13.86	5,146
2019-08-13	$13.83	$14.11	$13.83	$14.06	$14.06	10,940
2019-08-12	$13.86	$13.86	$13.76	$13.79	$13.79	3,918
2019-08-09	$13.96	$13.96	$13.92	$13.94	$13.94	2,906
2019-08-08	$13.74	$13.91	$13.74	$13.88	$13.88	14,549
2019-08-07	$13.76	$13.76	$13.63	$13.69	$13.69	61,697
2019-08-06	$13.93	$13.98	$13.84	$13.85	$13.85	11,794
2019-08-05	$13.91	$13.93	$13.89	$13.90	$13.90	4,411
2019-08-02	$14.09	$14.10	$13.94	$13.94	$13.94	6,166
2019-08-01	$14.36	$14.36	$14.04	$14.04	$14.04	17,370
2019-07-31	$14.49	$14.52	$14.36	$14.36	$14.36	22,406
2019-07-30	$14.48	$14.48	$14.45	$14.48	$14.48	9,307
2019-07-29	$14.46	$14.49	$14.39	$14.49	$14.49	8,615
2019-07-26	$14.39	$14.49	$14.38	$14.47	$14.47	25,963
2019-07-25	$14.45	$14.47	$14.42	$14.44	$14.44	8,692
2019-07-24	$14.55	$14.61	$14.44	$14.45	$14.45	5,807
2019-07-23	$14.38	$14.54	$14.38	$14.50	$14.50	11,614
2019-07-22	$14.49	$14.53	$14.38	$14.43	$14.43	6,138
2019-07-19	$14.47	$14.48	$14.45	$14.48	$14.48	1,944
2019-07-18	$14.37	$14.42	$14.37	$14.42	$14.42	846
2019-07-17	$14.58	$14.61	$14.44	$14.49	$14.49	24,844
2019-07-16	$14.72	$14.72	$14.46	$14.52	$14.52	27,304
2019-07-15	$14.75	$14.76	$14.67	$14.74	$14.74	10,508
2019-07-12	$14.75	$14.79	$14.73	$14.79	$14.79	15,117
2019-07-11	$14.72	$14.75	$14.66	$14.67	$14.67	19,421
2019-07-10	$14.61	$14.77	$14.61	$14.77	$14.77	22,040
2019-07-09	$14.35	$14.49	$14.30	$14.49	$14.49	23,017
2019-07-08	$14.44	$14.53	$14.36	$14.40	$14.40	13,254
2019-07-05	$14.43	$14.43	$14.33	$14.38	$14.38	13,245
2019-07-03	$14.40	$14.41	$14.36	$14.36	$14.36	13,765
2019-07-02	$14.50	$14.50	$14.24	$14.31	$14.31	13,800
2019-07-01	$14.57	$14.57	$14.44	$14.44	$14.44	1,970
2019-06-28	$14.65	$14.68	$14.46	$14.46	$14.46	10,549
2019-06-27	$14.63	$14.67	$14.59	$14.59	$14.59	7,792
2019-06-26	$14.62	$14.70	$14.57	$14.57	$14.57	5,653
2019-06-25	$14.57	$14.64	$14.53	$14.53	$14.53	43,476
2019-06-24	$14.49	$14.53	$14.45	$14.51	$14.51	12,291
2019-06-21	$14.42	$14.48	$14.42	$14.42	$14.42	9,521
2019-06-20	$14.46	$14.50	$14.42	$14.42	$14.42	8,335
2019-06-19	$14.26	$14.27	$14.20	$14.24	$14.24	22,141
2019-06-18	$14.22	$14.32	$14.21	$14.25	$14.25	64,016
2019-06-17	$14.10	$14.20	$14.07	$14.07	$14.07	17,619
2019-06-14	$14.19	$14.25	$14.13	$14.13	$14.13	18,443
2019-06-13	$14.30	$14.30	$14.16	$14.17	$14.17	13,784
2019-06-12	$14.10	$14.16	$14.03	$14.07	$14.07	6,820
2019-06-11	$14.15	$14.22	$14.06	$14.10	$14.10	22,458
2019-06-10	$14.04	$14.15	$14.01	$14.06	$14.06	6,166
2019-06-07	$14.05	$14.07	$13.98	$14.05	$14.05	4,818
2019-06-06	$13.93	$14.16	$13.92	$14.16	$14.16	17,174
2019-06-05	$14.11	$14.11	$13.90	$13.92	$13.92	15,240
2019-06-04	$14.10	$14.19	$14.10	$14.19	$14.19	10,976
2019-06-03	$14.25	$14.25	$14.06	$14.06	$14.06	228,631
2019-05-31	$14.24	$14.28	$14.14	$14.15	$14.15	7,114
2019-05-30	$14.56	$14.56	$14.40	$14.42	$14.42	5,138
2019-05-29	$14.47	$14.50	$14.43	$14.49	$14.49	2,143
2019-05-28	$14.53	$14.55	$14.46	$14.46	$14.46	35,220
2019-05-24	$14.26	$14.39	$14.19	$14.37	$14.37	5,178
2019-05-23	$14.33	$14.33	$14.16	$14.17	$14.17	14,413
2019-05-22	$14.49	$14.50	$14.38	$14.38	$14.38	5,301
2019-05-21	$14.56	$14.62	$14.54	$14.54	$14.54	9,139
2019-05-20	$14.59	$14.63	$14.59	$14.60	$14.60	5,032
2019-05-17	$14.68	$14.70	$14.52	$14.54	$14.54	10,168
2019-05-16	$14.75	$14.77	$14.69	$14.75	$14.75	7,343
2019-05-15	$14.54	$14.64	$14.54	$14.62	$14.62	2,089
2019-05-14	$14.37	$14.57	$14.37	$14.49	$14.49	6,785
2019-05-13	$14.40	$14.40	$14.27	$14.29	$14.29	6,950
2019-05-10	$14.39	$14.48	$14.39	$14.43	$14.43	16,646
2019-05-09	$14.32	$14.46	$14.32	$14.41	$14.41	28,022
2019-05-08	$14.53	$14.53	$14.42	$14.42	$14.42	41,719
2019-05-07	$14.49	$14.55	$14.48	$14.48	$14.48	3,458
2019-05-06	$14.60	$14.69	$14.55	$14.62	$14.62	33,623
2019-05-03	$14.62	$14.74	$14.62	$14.65	$14.65	16,258
2019-05-02	$14.68	$14.68	$14.63	$14.66	$14.66	2,259
2019-05-01	$14.84	$14.86	$14.76	$14.79	$14.79	324,181
2019-04-30	$14.93	$14.93	$14.88	$14.91	$14.91	2,766
2019-04-29	$14.87	$14.90	$14.87	$14.90	$14.90	2,009
2019-04-26	$14.96	$14.96	$14.87	$14.87	$14.87	7,110
2019-04-25	$15.06	$15.06	$15.01	$15.04	$15.04	4,994
2019-04-24	$15.10	$15.11	$15.10	$15.11	$15.11	253
2019-04-23	$15.18	$15.18	$15.09	$15.09	$15.09	9,695
2019-04-22	$15.14	$15.21	$15.14	$15.14	$15.14	19,915
2019-04-18	$15.09	$15.11	$15.09	$15.10	$15.10	15,433
2019-04-17	$15.08	$15.11	$15.08	$15.11	$15.11	1,624
2019-04-16	$15.14	$15.14	$15.11	$15.11	$15.11	115
2019-04-15	$15.30	$15.30	$15.16	$15.16	$15.16	3,288
2019-04-12	$15.18	$15.25	$15.16	$15.25	$15.25	10,839
2019-04-11	$15.22	$15.22	$15.11	$15.14	$15.14	1,799
2019-04-10	$15.25	$15.27	$15.20	$15.25	$15.25	9,041
2019-04-09	$15.20	$15.22	$15.12	$15.20	$15.20	18,349
2019-04-08	$15.19	$15.21	$15.13	$15.19	$15.19	5,975
2019-04-05	$15.11	$15.18	$15.10	$15.15	$15.15	5,549
2019-04-04	$15.12	$15.14	$15.09	$15.12	$15.12	2,210
2019-04-03	$15.12	$15.12	$15.07	$15.09	$15.09	549
2019-04-02	$15.00	$15.02	$15.00	$15.02	$15.02	352
2019-04-01	$14.98	$15.01	$14.98	$15.01	$15.01	2,591
2019-03-29	$15.00	$15.00	$14.90	$14.90	$14.90	4,594
2019-03-28	$14.85	$14.89	$14.79	$14.83	$14.83	2,734
2019-03-27	$14.93	$15.00	$14.88	$14.89	$14.89	1,827
2019-03-26	$15.07	$15.07	$14.95	$14.98	$14.98	2,597
2019-03-25	$14.88	$14.99	$14.88	$14.95	$14.95	8,629
2019-03-22	$14.88	$14.92	$14.86	$14.91	$14.91	14,514
2019-03-21	$15.12	$15.12	$14.97	$14.97	$14.97	4,768
2019-03-20	$15.04	$15.18	$15.04	$15.16	$15.16	5,670
2019-03-19	$15.24	$15.24	$15.01	$15.04	$15.04	2,193
2019-03-18	$14.98	$15.04	$14.97	$14.99	$14.99	2,475
2019-03-15	$14.93	$14.97	$14.85	$14.97	$14.97	9,399
2019-03-14	$14.98	$14.98	$14.81	$14.90	$14.90	4,823
2019-03-13	$14.80	$14.95	$14.80	$14.94	$14.94	2,124
2019-03-12	$14.86	$14.86	$14.77	$14.83	$14.83	6,269
2019-03-11	$14.81	$14.81	$14.69	$14.69	$14.69	1,340
2019-03-08	$14.63	$14.70	$14.53	$14.70	$14.70	5,359
2019-03-07	$14.74	$14.76	$14.71	$14.74	$14.74	5,317
2019-03-06	$14.82	$14.82	$14.77	$14.77	$14.77	858
2019-03-05	$14.86	$14.86	$14.82	$14.86	$14.86	1,131
2019-03-04	$14.82	$14.82	$14.74	$14.77	$14.77	3,853
2019-03-01	$14.93	$14.93	$14.74	$14.81	$14.81	33,796
2019-02-28	$14.97	$14.97	$14.93	$14.95	$14.95	2,735
2019-02-27	$14.89	$14.97	$14.89	$14.97	$14.97	29,961
2019-02-26	$14.83	$14.88	$14.80	$14.85	$14.85	28,926
2019-02-25	$14.96	$14.96	$14.78	$14.78	$14.78	17,225
2019-02-22	$15.06	$15.06	$14.99	$15.03	$15.03	15,468
2019-02-21	$14.95	$15.01	$14.93	$14.93	$14.93	7,884
2019-02-20	$14.85	$14.96	$14.85	$14.95	$14.95	8,224
2019-02-19	$14.77	$14.88	$14.77	$14.88	$14.88	14,911
2019-02-15	$14.75	$14.77	$14.65	$14.77	$14.77	2,101
2019-02-14	$14.50	$14.52	$14.43	$14.52	$14.52	3,763
2019-02-13	$14.51	$14.53	$14.50	$14.50	$14.50	3,102
2019-02-12	$14.47	$14.51	$14.42	$14.49	$14.49	6,046
2019-02-11	$14.41	$14.41	$14.32	$14.32	$14.32	18,019
2019-02-08	$14.55	$14.55	$14.45	$14.45	$14.45	5,009
2019-02-07	$14.66	$14.66	$14.44	$14.48	$14.48	15,454
2019-02-06	$14.65	$14.70	$14.59	$14.69	$14.69	193,220
2019-02-05	$14.60	$14.68	$14.60	$14.64	$14.64	6,474
2019-02-04	$14.47	$14.64	$14.46	$14.59	$14.59	12,747
2019-02-01	$14.46	$14.57	$14.46	$14.53	$14.53	6,205
2019-01-31	$14.60	$14.60	$14.44	$14.48	$14.48	57,964
2019-01-30	$14.58	$14.64	$14.54	$14.54	$14.54	6,679
2019-01-29	$14.40	$14.51	$14.40	$14.46	$14.46	7,532
2019-01-28	$14.30	$14.32	$14.30	$14.32	$14.32	5,171
2019-01-25	$14.48	$14.53	$14.48	$14.53	$14.53	1,320
2019-01-24	$14.40	$14.44	$14.37	$14.40	$14.40	27,281
2019-01-23	$14.43	$14.43	$14.29	$14.37	$14.37	20,161
2019-01-22	$14.36	$14.37	$14.27	$14.33	$14.33	9,961
2019-01-18	$14.36	$14.54	$14.36	$14.47	$14.47	36,599
2019-01-17	$14.28	$14.34	$14.17	$14.33	$14.33	6,912
2019-01-16	$14.27	$14.31	$14.24	$14.29	$14.29	4,447
2019-01-15	$14.14	$14.24	$14.14	$14.24	$14.24	8,858
2019-01-14	$14.22	$14.24	$14.11	$14.11	$14.11	6,170
2019-01-11	$14.20	$14.27	$14.18	$14.22	$14.22	3,978
2019-01-10	$14.24	$14.28	$14.20	$14.20	$14.20	12,875
2019-01-09	$14.26	$14.33	$14.26	$14.31	$14.31	2,771
2019-01-08	$13.99	$14.07	$13.99	$14.07	$14.07	11,932
2019-01-07	$13.99	$14.05	$13.96	$13.96	$13.96	5,642
2019-01-04	$13.91	$13.91	$13.81	$13.83	$13.83	4,766
2019-01-03	$13.62	$13.69	$13.47	$13.60	$13.60	123,590
2019-01-02	$13.35	$13.70	$13.35	$13.51	$13.51	29,733
2018-12-31	$13.55	$13.55	$13.49	$13.50	$13.50	19,203
2018-12-28	$13.45	$13.65	$13.45	$13.59	$13.59	222,632
2018-12-27	$13.50	$13.55	$13.50	$13.55	$13.55	53,626
2018-12-26	$13.51	$13.66	$13.50	$13.64	$13.64	112,436
2018-12-24	$13.23	$14.24	$13.23	$13.53	$13.53	22,754
2018-12-21	$13.71	$13.71	$13.58	$13.58	$13.58	14,015
2018-12-20	$13.88	$13.88	$13.72	$13.82	$13.82	20,437
2018-12-19	$13.88	$13.97	$13.79	$13.84	$13.84	34,915
2018-12-18	$13.97	$14.03	$13.79	$13.81	$13.81	32,617
2018-12-17	$13.96	$14.21	$13.96	$14.07	$14.07	16,243
2018-12-14	$14.27	$14.27	$14.16	$14.20	$14.20	27,712
2018-12-13	$14.24	$14.40	$14.17	$14.40	$14.40	70,175
2018-12-12	$14.33	$14.34	$14.23	$14.28	$14.28	4,831
2018-12-11	$14.35	$14.36	$14.20	$14.28	$14.28	38,394
2018-12-10	$14.30	$14.34	$14.16	$14.20	$14.20	7,927
2018-12-07	$14.52	$14.57	$14.36	$14.44	$14.44	9,188
2018-12-06	$13.72	$14.24	$13.72	$14.20	$14.20	38,178
2018-12-04	$14.49	$14.49	$14.37	$14.38	$14.38	2,686
2018-12-03	$14.55	$14.55	$14.31	$14.41	$14.41	25,118
2018-11-30	$14.13	$14.16	$14.06	$14.16	$14.16	20,293
2018-11-29	$14.16	$14.22	$14.14	$14.19	$14.19	396,396
2018-11-28	$14.19	$14.19	$14.06	$14.15	$14.15	21,745
2018-11-27	$14.01	$14.07	$13.93	$14.07	$14.07	44,135
2018-11-26	$14.14	$14.14	$14.04	$14.05	$14.05	32,596
2018-11-23	$14.11	$14.14	$14.07	$14.14	$14.14	6,610
2018-11-21	$14.55	$14.55	$14.36	$14.39	$14.39	31,405
2018-11-20	$14.50	$14.50	$14.23	$14.25	$14.25	24,221
2018-11-19	$14.58	$14.68	$14.56	$14.60	$14.60	20,105
2018-11-16	$14.65	$14.68	$14.57	$14.68	$14.68	6,391
2018-11-15	$14.67	$14.67	$14.46	$14.54	$14.54	17,687
2018-11-14	$14.60	$14.62	$14.51	$14.51	$14.51	5,336
2018-11-13	$14.55	$14.55	$14.37	$14.42	$14.42	48,217
2018-11-12	$14.74	$14.75	$14.57	$14.57	$14.57	21,661
2018-11-09	$14.71	$14.77	$14.66	$14.73	$14.73	35,448
2018-11-08	$14.90	$14.92	$14.79	$14.79	$14.79	39,557
2018-11-07	$14.97	$14.98	$14.88	$14.98	$14.98	5,991
2018-11-06	$14.96	$14.96	$14.83	$14.84	$14.84	10,794
2018-11-05	$15.08	$15.08	$14.97	$14.97	$14.97	9,413
2018-11-02	$15.06	$15.10	$15.00	$15.07	$15.07	31,200
2018-11-01	$14.97	$15.05	$14.94	$14.94	$14.94	198,976
2018-10-31	$15.05	$15.05	$14.89	$14.91	$14.91	5,735
2018-10-30	$15.13	$15.13	$15.01	$15.07	$15.07	9,758
2018-10-29	$15.64	$15.64	$15.17	$15.17	$15.17	6,611
2018-10-26	$15.30	$15.39	$15.30	$15.39	$15.39	5,573
2018-10-25	$15.27	$15.33	$15.25	$15.25	$15.25	6,959
2018-10-24	$15.42	$15.42	$15.29	$15.29	$15.29	2,013
2018-10-23	$15.34	$15.41	$15.33	$15.36	$15.36	11,334
2018-10-22	$15.48	$15.52	$15.46	$15.49	$15.49	1,535
2018-10-19	$15.52	$15.56	$15.45	$15.52	$15.52	7,001
2018-10-18	$15.44	$15.51	$15.41	$15.43	$15.43	3,291
2018-10-17	$15.64	$15.67	$15.51	$15.61	$15.61	5,259
2018-10-16	$15.65	$15.66	$15.58	$15.66	$15.66	13,734
2018-10-15	$15.55	$15.65	$15.53	$15.65	$15.65	25,924
2018-10-12	$15.52	$15.54	$15.44	$15.52	$15.52	11,745
2018-10-11	$15.45	$15.51	$15.40	$15.44	$15.44	12,852
2018-10-10	$15.71	$15.71	$15.52	$15.52	$15.52	31,294
2018-10-09	$15.65	$15.77	$15.65	$15.77	$15.77	3,001
2018-10-08	$15.65	$15.68	$15.58	$15.68	$15.68	2,551
2018-10-05	$15.68	$15.71	$15.64	$15.67	$15.67	3,771
2018-10-04	$15.64	$15.77	$15.60	$15.60	$15.60	9,869
2018-10-03	$15.80	$15.87	$15.65	$15.85	$15.85	23,695
2018-10-02	$15.59	$15.70	$15.59	$15.63	$15.63	1,235
2018-10-01	$15.36	$15.58	$15.36	$15.58	$15.58	2,797
2018-09-28	$15.33	$15.38	$15.27	$15.30	$15.30	4,745
2018-09-27	$15.10	$15.21	$15.10	$15.21	$15.21	5,070
2018-09-26	$15.25	$15.25	$15.16	$15.23	$15.23	2,926
2018-09-25	$15.25	$15.32	$15.20	$15.21	$15.21	22,236
2018-09-24	$15.10	$15.26	$15.10	$15.17	$15.17	10,132
2018-09-21	$15.09	$15.21	$15.09	$15.20	$15.20	18,865
2018-09-20	$15.19	$15.19	$15.02	$15.09	$15.09	3,809
2018-09-19	$14.96	$15.01	$14.91	$15.01	$15.01	2,761
2018-09-18	$14.94	$14.94	$14.82	$14.90	$14.90	170,172
2018-09-17	$14.80	$14.85	$14.80	$14.80	$14.80	1,351
2018-09-14	$14.89	$14.89	$14.83	$14.83	$14.83	2,927
2018-09-13	$14.96	$14.96	$14.90	$14.96	$14.96	6,862
2018-09-12	$15.00	$15.09	$14.91	$15.09	$15.09	198,612
2018-09-11	$14.82	$14.89	$14.78	$14.89	$14.89	4,737
2018-09-10	$14.90	$14.90	$14.82	$14.90	$14.90	13,982
2018-09-07	$14.78	$14.83	$14.74	$14.83	$14.83	8,650
2018-09-06	$14.82	$14.87	$14.71	$14.71	$14.71	16,032
2018-09-05	$14.85	$14.87	$14.78	$14.79	$14.79	42,837
2018-09-04	$14.91	$14.92	$14.81	$14.85	$14.85	27,193
2018-08-31	$15.06	$15.07	$14.96	$15.02	$15.02	8,733
2018-08-30	$14.90	$15.00	$14.89	$15.00	$15.00	17,720
2018-08-29	$14.96	$15.03	$14.95	$14.99	$14.99	966
2018-08-28	$15.00	$15.00	$14.87	$14.89	$14.89	11,341
2018-08-27	$14.96	$14.98	$14.93	$14.96	$14.96	10,996
2018-08-24	$14.87	$14.94	$14.87	$14.90	$14.90	3,731
2018-08-23	$14.70	$14.81	$14.70	$14.81	$14.81	8,855
2018-08-22	$14.83	$14.89	$14.83	$14.89	$14.89	1,074
2018-08-21	$14.85	$14.85	$14.72	$14.77	$14.77	5,577
2018-08-20	$14.64	$14.77	$14.64	$14.74	$14.74	3,137
2018-08-17	$14.66	$14.79	$14.66	$14.70	$14.70	7,190
2018-08-16	$14.53	$14.68	$14.53	$14.60	$14.60	2,463
2018-08-15	$14.59	$14.59	$14.40	$14.40	$14.40	21,747
2018-08-14	$14.80	$14.86	$14.78	$14.86	$14.86	12,416
2018-08-13	$14.89	$14.89	$14.73	$14.88	$14.88	8,947
2018-08-10	$15.05	$15.06	$14.87	$14.87	$14.87	43,874
2018-08-09	$15.17	$15.17	$14.97	$15.04	$15.04	16,375
2018-08-08	$15.10	$15.14	$15.01	$15.03	$15.03	49,937
2018-08-07	$15.15	$15.19	$15.08	$15.11	$15.11	14,114
2018-08-06	$15.00	$15.14	$15.00	$15.01	$15.01	24,514
2018-08-03	$15.01	$15.05	$15.01	$15.05	$15.05	2,944
2018-08-02	$14.95	$15.01	$14.91	$14.97	$14.97	4,468
2018-08-01	$15.02	$15.05	$14.87	$14.87	$14.87	15,092
2018-07-31	$15.28	$15.28	$15.15	$15.23	$15.23	36,901
2018-07-30	$15.32	$15.32	$15.17	$15.23	$15.23	184,309
2018-07-27	$15.02	$15.12	$15.02	$15.07	$15.07	5,413
2018-07-26	$15.13	$15.17	$15.08	$15.08	$15.08	3,771
2018-07-25	$15.14	$15.16	$15.09	$15.16	$15.16	6,007
2018-07-24	$15.03	$15.07	$15.00	$15.00	$15.00	38,600
2018-07-23	$14.99	$14.99	$14.86	$14.90	$14.90	12,708
2018-07-20	$14.78	$14.85	$14.78	$14.84	$14.84	440
2018-07-19	$14.77	$14.77	$14.74	$14.76	$14.76	1,590
2018-07-18	$14.76	$14.84	$14.76	$14.83	$14.83	36,803
2018-07-17	$14.65	$14.76	$14.65	$14.74	$14.74	8,813
2018-07-16	$14.85	$14.85	$14.74	$14.76	$14.76	4,395
2018-07-13	$14.92	$14.99	$14.90	$14.96	$14.96	11,961
2018-07-12	$14.95	$15.02	$14.89	$15.00	$15.00	10,816
2018-07-11	$15.14	$15.14	$14.79	$14.79	$14.79	20,483
2018-07-10	$15.35	$15.35	$15.25	$15.31	$15.31	10,439
2018-07-09	$15.45	$15.45	$15.30	$15.37	$15.37	14,135
2018-07-06	$15.17	$15.33	$15.17	$15.33	$15.33	16,185
2018-07-05	$15.27	$15.27	$15.16	$15.24	$15.24	6,357
2018-07-03	$15.24	$15.29	$15.21	$15.22	$15.22	5,173
2018-07-02	$15.55	$15.55	$15.27	$15.33	$15.33	30,231
2018-06-29	$15.57	$15.62	$15.57	$15.62	$15.62	15,068
2018-06-28	$15.41	$15.58	$15.41	$15.44	$15.44	15,350
2018-06-27	$15.66	$15.66	$15.49	$15.49	$15.49	323,684
2018-06-26	$15.42	$15.55	$15.38	$15.55	$15.55	38,742
2018-06-25	$15.53	$15.55	$15.37	$15.41	$15.41	14,369
2018-06-22	$15.55	$15.62	$15.49	$15.62	$15.62	2,280
2018-06-21	$15.41	$15.45	$15.41	$15.41	$15.41	2,012
2018-06-20	$15.50	$15.50	$15.42	$15.49	$15.49	6,161
2018-06-19	$15.69	$15.69	$15.31	$15.49	$15.49	7,942
2018-06-18	$15.62	$15.71	$15.55	$15.71	$15.71	15,952
2018-06-15	$15.79	$15.79	$15.60	$15.60	$15.60	13,645
2018-06-14	$16.34	$16.34	$15.88	$15.91	$15.91	18,574
2018-06-13	$15.98	$16.18	$15.98	$16.11	$16.11	3,743
2018-06-12	$16.18	$16.18	$16.00	$16.12	$16.12	38,236
2018-06-11	$16.10	$16.10	$16.03	$16.03	$16.03	1,092
2018-06-08	$16.15	$16.15	$16.05	$16.08	$16.08	2,355
2018-06-07	$16.10	$16.13	$16.01	$16.04	$16.04	24,239
2018-06-06	$16.01	$16.09	$16.01	$16.09	$16.09	721
2018-06-05	$15.93	$16.07	$15.92	$16.07	$16.07	3,814
2018-06-04	$16.37	$16.37	$15.90	$15.91	$15.91	27,582
2018-06-01	$16.15	$16.16	$16.07	$16.14	$16.14	56,074
2018-05-31	$16.19	$16.20	$16.12	$16.20	$16.20	9,849
2018-05-30	$16.05	$16.20	$16.05	$16.18	$16.18	11,572
2018-05-29	$16.04	$16.08	$15.98	$15.98	$15.98	4,225
2018-05-25	$16.20	$16.20	$16.10	$16.18	$16.18	9,960
2018-05-24	$16.33	$16.35	$16.25	$16.31	$16.31	14,859
2018-05-23	$16.18	$16.32	$16.18	$16.32	$16.32	8,570
2018-05-22	$16.19	$16.34	$16.19	$16.24	$16.24	3,258
2018-05-21	$16.03	$16.22	$16.03	$16.15	$16.15	13,799
2018-05-18	$16.13	$16.16	$16.00	$16.00	$16.00	24,707
2018-05-17	$16.01	$16.08	$15.98	$15.99	$15.99	10,803
2018-05-16	$16.00	$16.05	$15.91	$16.05	$16.05	5,604
2018-05-15	$15.92	$16.07	$15.92	$16.07	$16.07	33,370
2018-05-14	$15.98	$16.01	$15.97	$15.98	$15.98	6,089
2018-05-11	$15.98	$15.99	$15.90	$15.91	$15.91	3,477
2018-05-10	$16.02	$16.02	$15.87	$15.94	$15.94	1,355
2018-05-09	$15.88	$15.96	$15.88	$15.96	$15.96	14,730
2018-05-08	$15.76	$15.90	$15.66	$15.88	$15.88	8,531
2018-05-07	$15.85	$15.93	$15.83	$15.83	$15.83	12,529
2018-05-04	$15.84	$15.84	$15.84	$15.84	$15.84	369
2018-05-03	$15.66	$15.82	$15.65	$15.73	$15.73	10,203
2018-05-02	$15.75	$15.79	$15.67	$15.68	$15.68	15,276
2018-05-01	$15.70	$15.72	$15.63	$15.72	$15.72	42,570
2018-04-30	$15.75	$15.80	$15.68	$15.77	$15.77	12,682
2018-04-27	$15.70	$15.76	$15.64	$15.76	$15.76	8,773
2018-04-26	$15.68	$15.78	$15.68	$15.78	$15.78	45,781
2018-04-25	$15.70	$15.74	$15.64	$15.69	$15.69	14,982
2018-04-24	$15.77	$15.77	$15.71	$15.71	$15.71	2,377
2018-04-23	$15.71	$15.78	$15.65	$15.78	$15.78	14,185
2018-04-20	$15.88	$15.93	$15.82	$15.83	$15.83	15,187
2018-04-19	$15.94	$16.00	$15.88	$15.88	$15.88	4,776
2018-04-18	$15.87	$16.05	$15.87	$16.05	$16.05	9,910
2018-04-17	$15.73	$15.73	$15.61	$15.68	$15.68	22,383
2018-04-16	$15.75	$15.75	$15.63	$15.63	$15.63	8,236
2018-04-13	$15.66	$15.70	$15.62	$15.69	$15.69	12,508
2018-04-12	$15.63	$15.66	$15.58	$15.63	$15.63	6,428
2018-04-11	$15.60	$15.72	$15.60	$15.71	$15.71	3,598
2018-04-10	$15.54	$15.69	$15.54	$15.60	$15.60	43,920
2018-04-09	$15.35	$15.44	$15.32	$15.42	$15.42	8,439
2018-04-06	$15.21	$15.27	$15.21	$15.22	$15.22	10,246
2018-04-05	$15.30	$15.39	$15.24	$15.35	$15.35	60,971
2018-04-04	$15.10	$15.23	$15.10	$15.17	$15.17	230,896
2018-04-03	$15.24	$15.33	$15.24	$15.30	$15.30	4,178
2018-04-02	$15.40	$15.40	$15.22	$15.25	$15.25	8,558
2018-03-29	$15.32	$15.40	$15.27	$15.40	$15.40	2,959
2018-03-28	$15.31	$15.31	$15.24	$15.24	$15.24	15,851
2018-03-27	$15.37	$15.39	$15.30	$15.33	$15.33	16,698
2018-03-26	$15.39	$15.39	$15.29	$15.37	$15.37	29,285
2018-03-23	$15.30	$15.39	$15.30	$15.39	$15.39	8,016
2018-03-22	$15.34	$15.39	$15.30	$15.31	$15.31	6,821
2018-03-21	$15.28	$15.42	$15.26	$15.42	$15.42	15,006
2018-03-20	$15.23	$15.25	$15.18	$15.18	$15.18	7,107
2018-03-19	$15.01	$15.22	$15.01	$15.16	$15.16	9,728
2018-03-16	$15.25	$15.34	$15.25	$15.29	$15.29	8,895
2018-03-15	$15.27	$15.29	$15.26	$15.26	$15.26	4,451
2018-03-14	$15.33	$15.35	$15.30	$15.30	$15.30	7,132
2018-03-13	$15.28	$15.38	$15.27	$15.32	$15.32	4,864
2018-03-12	$15.31	$15.35	$15.28	$15.28	$15.28	10,393
2018-03-09	$15.31	$15.37	$15.31	$15.31	$15.31	16,185
2018-03-08	$15.19	$15.25	$15.18	$15.25	$15.25	19,719
2018-03-07	$15.48	$15.48	$15.28	$15.31	$15.31	5,245
2018-03-06	$15.46	$15.52	$15.46	$15.49	$15.49	37,495
2018-03-05	$15.44	$15.48	$15.34	$15.48	$15.48	23,584
2018-03-02	$15.38	$15.38	$15.28	$15.35	$15.35	21,849
2018-03-01	$15.35	$15.41	$15.23	$15.41	$15.41	8,571
2018-02-28	$15.51	$15.52	$15.25	$15.25	$15.25	4,339
2018-02-27	$15.55	$15.55	$15.44	$15.46	$15.46	3,132
2018-02-26	$15.54	$15.60	$15.53	$15.56	$15.56	38,201
2018-02-23	$15.46	$15.56	$15.46	$15.56	$15.56	23,664
2018-02-22	$15.44	$15.54	$15.44	$15.46	$15.46	11,149
2018-02-21	$15.36	$15.43	$15.36	$15.38	$15.38	220,873
2018-02-20	$15.53	$15.53	$15.35	$15.40	$15.40	5,311
2018-02-16	$15.36	$15.40	$15.34	$15.40	$15.40	11,159
2018-02-15	$15.27	$15.33	$15.22	$15.33	$15.33	2,868
2018-02-14	$15.18	$15.36	$15.18	$15.36	$15.36	2,010
2018-02-13	$15.01	$15.10	$15.01	$15.09	$15.09	10,788
2018-02-12	$14.97	$15.00	$14.97	$15.00	$15.00	12,091
2018-02-09	$15.04	$15.04	$14.85	$14.86	$14.86	19,271
2018-02-08	$15.24	$15.26	$15.07	$15.07	$15.07	11,190
2018-02-07	$15.40	$15.40	$14.76	$15.16	$15.16	11,562
2018-02-06	$15.37	$15.48	$15.35	$15.37	$15.37	112,127
2018-02-05	$15.45	$15.60	$15.42	$15.42	$15.42	14,782
2018-02-02	$15.64	$15.65	$15.51	$15.62	$15.62	78,134
2018-02-01	$15.68	$16.00	$15.66	$15.74	$15.74	61,471
2018-01-31	$15.65	$15.65	$15.54	$15.57	$15.57	4,209
2018-01-30	$15.71	$15.71	$15.61	$15.67	$15.67	77,476
2018-01-29	$15.79	$15.79	$15.63	$15.71	$15.71	18,057
2018-01-26	$15.75	$15.78	$15.70	$15.73	$15.73	11,352
2018-01-25	$15.76	$15.79	$15.69	$15.72	$15.72	10,850
2018-01-24	$15.67	$15.73	$15.62	$15.69	$15.69	4,556
2018-01-23	$15.52	$15.54	$15.51	$15.54	$15.54	4,438
2018-01-22	$15.37	$15.54	$15.37	$15.53	$15.53	22,865
2018-01-19	$15.44	$15.52	$15.36	$15.39	$15.39	50,553
2018-01-18	$15.46	$15.49	$15.43	$15.49	$15.49	16,107
2018-01-17	$15.52	$15.52	$15.38	$15.45	$15.45	17,384
2018-01-16	$15.41	$15.48	$15.37	$15.43	$15.43	30,630
2018-01-12	$15.39	$15.52	$15.34	$15.48	$15.48	25,119
2018-01-11	$15.48	$15.51	$15.41	$15.45	$15.45	122,396
2018-01-10	$15.48	$15.50	$15.39	$15.48	$15.48	38,449
2018-01-09	$15.42	$15.45	$15.30	$15.45	$15.45	22,141
2018-01-08	$15.38	$15.39	$15.31	$15.31	$15.31	5,683
2018-01-05	$15.41	$15.41	$15.37	$15.37	$15.37	8,188
2018-01-04	$15.38	$15.49	$15.38	$15.49	$15.49	15,431
2018-01-03	$15.42	$15.48	$15.38	$15.48	$15.48	39,486
2018-01-02	$15.61	$15.61	$15.34	$15.35	$15.35	14,296
2017-12-29	$15.35	$15.41	$15.26	$15.39	$15.39	27,556
2017-12-28	$15.26	$15.33	$15.24	$15.27	$15.27	13,977
2017-12-27	$15.18	$15.26	$15.17	$15.18	$15.18	26,221
2017-12-26	$15.08	$15.21	$15.08	$15.20	$15.20	11,043
2017-12-22	$14.95	$14.98	$14.92	$14.93	$14.93	41,233
2017-12-21	$14.87	$14.94	$14.82	$14.94	$14.94	84,320
2017-12-20	$14.76	$14.85	$14.75	$14.82	$14.82	43,757
2017-12-19	$14.72	$14.79	$14.68	$14.71	$14.71	19,897
2017-12-18	$14.64	$14.73	$14.53	$14.63	$14.63	42,884
2017-12-15	$14.55	$14.64	$14.55	$14.55	$14.55	384,584
2017-12-14	$14.57	$14.57	$14.50	$14.53	$14.53	9,654
2017-12-13	$14.64	$14.64	$14.45	$14.47	$14.47	110,800
2017-12-12	$14.61	$14.61	$14.47	$14.51	$14.51	5,428
2017-12-11	$14.55	$14.63	$14.55	$14.60	$14.60	8,119
2017-12-08	$14.54	$14.59	$14.54	$14.57	$14.57	2,233
2017-12-07	$14.51	$14.53	$14.48	$14.48	$14.48	27,009
2017-12-06	$14.59	$14.59	$14.50	$14.50	$14.50	28,320
2017-12-05	$14.99	$14.99	$14.65	$14.65	$14.65	11,006
2017-12-04	$14.90	$14.90	$14.86	$14.86	$14.86	7,267
2017-12-01	$14.91	$15.02	$14.90	$14.91	$14.91	59,435
2017-11-30	$14.88	$14.89	$14.77	$14.82	$14.82	37,756
2017-11-29	$14.91	$14.97	$14.82	$14.85	$14.85	7,177
2017-11-28	$14.89	$14.96	$14.89	$14.93	$14.93	6,076
2017-11-27	$14.50	$15.10	$14.50	$14.97	$14.97	3,999
2017-11-24	$15.06	$15.09	$15.06	$15.09	$15.09	1,125
2017-11-22	$14.81	$15.09	$14.81	$15.09	$15.09	2,012
2017-11-21	$14.86	$14.89	$14.84	$14.84	$14.84	9,163
2017-11-20	$14.91	$14.91	$14.78	$14.86	$14.86	70,551
2017-11-17	$14.85	$14.98	$14.81	$14.98	$14.98	11,151
2017-11-16	$14.87	$14.87	$14.72	$14.73	$14.73	9,013
2017-11-15	$14.81	$14.83	$14.78	$14.78	$14.78	2,279
2017-11-14	$15.08	$15.08	$14.81	$14.82	$14.82	73,053
2017-11-13	$15.10	$15.10	$15.02	$15.02	$15.02	3,171
2017-11-10	$15.03	$15.08	$15.01	$15.01	$15.01	3,652
2017-11-09	$14.82	$15.10	$14.82	$15.00	$15.00	5,568
2017-11-08	$15.07	$15.09	$15.02	$15.02	$15.02	3,714
2017-11-07	$15.07	$15.07	$14.49	$15.02	$15.02	26,439
2017-11-06	$14.95	$15.19	$14.95	$15.18	$15.18	9,728
2017-11-03	$14.83	$14.94	$14.79	$14.87	$14.87	25,488
2017-11-02	$14.83	$14.85	$14.80	$14.80	$14.80	3,210
2017-11-01	$14.93	$14.93	$14.77	$14.82	$14.82	8,675
2017-10-31	$14.70	$14.84	$14.70	$14.79	$14.79	3,392
2017-10-30	$14.79	$14.79	$14.72	$14.73	$14.73	7,977
2017-10-27	$14.68	$14.73	$14.63	$14.72	$14.72	9,703
2017-10-26	$14.66	$14.73	$14.59	$14.66	$14.66	10,785
2017-10-25	$14.70	$14.72	$14.62	$14.66	$14.66	30,066
2017-10-24	$14.57	$14.73	$14.57	$14.68	$14.68	9,785
2017-10-23	$14.56	$14.61	$14.55	$14.61	$14.61	676
2017-10-20	$14.70	$14.70	$14.43	$14.44	$14.44	8,702
2017-10-19	$14.55	$14.95	$14.46	$14.56	$14.56	2,995
2017-10-18	$14.62	$14.63	$14.51	$14.53	$14.53	11,374
2017-10-17	$14.56	$14.67	$14.52	$14.62	$14.62	11,614
2017-10-16	$14.69	$14.71	$14.63	$14.63	$14.63	8,539
2017-10-13	$14.56	$14.65	$14.54	$14.58	$14.58	7,978
2017-10-12	$14.39	$14.51	$14.39	$14.47	$14.47	18,895
2017-10-11	$14.49	$14.52	$14.44	$14.50	$14.50	6,510
2017-10-10	$14.42	$14.44	$14.38	$14.38	$14.38	25,307
2017-10-09	$14.27	$14.32	$14.27	$14.32	$14.32	4,447
2017-10-06	$14.23	$14.24	$14.22	$14.24	$14.24	5,496
2017-10-05	$14.44	$14.46	$14.39	$14.41	$14.41	1,077
2017-10-04	$14.31	$14.33	$14.24	$14.24	$14.24	21,236
2017-10-03	$14.24	$14.29	$14.21	$14.22	$14.22	12,138
2017-10-02	$14.15	$14.22	$13.69	$14.19	$14.19	219,170
2017-09-29	$14.30	$14.42	$14.25	$14.26	$14.26	6,451
2017-09-28	$14.36	$14.37	$14.29	$14.31	$14.31	8,842
2017-09-27	$14.43	$14.43	$14.29	$14.36	$14.36	15,506
2017-09-26	$14.35	$14.39	$14.32	$14.37	$14.37	10,329
2017-09-25	$14.45	$14.49	$14.35	$14.49	$14.49	7,303
2017-09-22	$14.32	$14.37	$14.29	$14.34	$14.34	39,199
2017-09-21	$14.33	$14.37	$14.33	$14.35	$14.35	53,464
2017-09-20	$14.44	$14.44	$14.38	$14.40	$14.40	51,803
2017-09-19	$14.25	$14.28	$14.24	$14.24	$14.24	10,557
2017-09-18	$14.35	$14.35	$14.21	$14.21	$14.21	60,854
2017-09-15	$14.24	$14.30	$14.18	$14.20	$14.20	11,226
2017-09-14	$14.19	$14.35	$14.18	$14.33	$14.33	30,572
2017-09-13	$14.27	$14.32	$14.13	$14.30	$14.30	88,507
2017-09-12	$14.29	$14.45	$14.08	$14.45	$14.45	7,176
2017-09-11	$14.32	$14.32	$14.17	$14.26	$14.26	9,040
2017-09-08	$14.31	$14.31	$14.15	$14.18	$14.18	4,601
2017-09-07	$14.36	$14.47	$14.36	$14.47	$14.47	36,938
2017-09-06	$14.64	$14.64	$14.34	$14.40	$14.40	10,126
2017-09-05	$14.42	$14.98	$14.31	$14.93	$14.93	8,553
2017-09-01	$14.23	$14.24	$14.21	$14.24	$14.24	12,996
2017-08-31	$14.01	$14.24	$13.98	$14.24	$14.24	10,903
2017-08-30	$13.82	$14.13	$12.85	$13.89	$13.89	2,910
2017-08-29	$14.06	$14.07	$13.98	$14.05	$14.05	6,040
2017-08-28	$14.69	$14.69	$13.60	$14.05	$14.05	29,743
2017-08-25	$13.95	$13.99	$13.94	$13.94	$13.94	18,827
2017-08-24	$13.93	$14.04	$13.93	$13.98	$13.98	13,331
2017-08-23	$13.87	$14.01	$13.87	$13.95	$13.95	12,388
2017-08-22	$13.86	$13.95	$13.83	$13.88	$13.88	51,484
2017-08-21	$13.87	$13.90	$13.80	$13.81	$13.81	21,110
2017-08-18	$14.23	$14.23	$13.78	$14.13	$14.13	14,050
2017-08-17	$13.71	$13.80	$13.68	$13.73	$13.73	17,533
2017-08-16	$13.82	$14.69	$13.41	$13.85	$13.85	3,393
2017-08-15	$13.72	$13.74	$13.66	$13.70	$13.70	7,104
2017-08-14	$13.91	$13.91	$13.78	$13.80	$13.80	11,624
2017-08-11	$13.87	$13.90	$13.84	$13.90	$13.90	2,816
2017-08-10	$14.12	$14.12	$13.84	$13.84	$13.84	22,961
2017-08-09	$14.06	$14.12	$14.03	$14.05	$14.05	8,102
2017-08-08	$14.01	$14.10	$14.00	$14.00	$14.00	49,524
2017-08-07	$13.92	$14.05	$13.90	$14.04	$14.04	105,957
2017-08-04	$13.90	$13.99	$13.90	$13.92	$13.92	13,542
2017-08-03	$13.96	$14.02	$13.91	$13.91	$13.91	21,661
2017-08-02	$14.04	$14.04	$13.97	$14.04	$14.04	16,894
2017-08-01	$14.01	$14.01	$13.90	$13.92	$13.92	19,914
2017-07-31	$14.03	$14.17	$14.02	$14.10	$14.10	67,945
2017-07-28	$14.03	$14.08	$14.03	$14.08	$14.08	2,825
2017-07-27	$14.00	$14.04	$13.98	$14.04	$14.04	2,242
2017-07-26	$13.85	$13.97	$13.77	$13.97	$13.97	28,216
2017-07-25	$13.89	$13.89	$13.75	$13.85	$13.85	11,843
2017-07-24	$13.63	$13.72	$13.63	$13.72	$13.72	7,907
2017-07-21	$13.82	$13.82	$13.61	$13.62	$13.62	8,529
2017-07-20	$13.88	$13.88	$13.75	$13.75	$13.75	6,905
2017-07-19	$13.80	$14.36	$13.72	$13.84	$13.84	52,644
2017-07-18	$13.75	$13.75	$13.64	$13.64	$13.64	14,158
2017-07-17	$13.73	$13.73	$13.60	$13.61	$13.61	16,420
2017-07-14	$13.60	$13.69	$13.60	$13.62	$13.62	21,179
2017-07-13	$13.51	$13.58	$13.48	$13.48	$13.48	4,989
2017-07-12	$13.62	$13.62	$13.50	$13.57	$13.57	31,849
2017-07-11	$13.47	$13.62	$13.47	$13.61	$13.61	3,973
2017-07-10	$13.42	$13.50	$13.42	$13.50	$13.50	41,187
2017-07-07	$13.47	$13.50	$13.41	$13.41	$13.41	22,520
2017-07-06	$13.52	$13.56	$13.48	$13.49	$13.49	26,729
2017-07-05	$13.72	$13.72	$13.46	$13.48	$13.48	363,780
2017-07-03	$13.65	$13.71	$13.59	$13.65	$13.65	11,275
2017-06-30	$13.42	$13.57	$13.39	$13.57	$13.57	4,248
2017-06-29	$13.30	$13.37	$13.26	$13.26	$13.26	12,829
2017-06-28	$13.18	$13.22	$13.10	$13.22	$13.22	72,396
2017-06-27	$13.09	$13.18	$13.08	$13.14	$13.14	12,466
2017-06-26	$12.93	$13.01	$12.90	$12.95	$12.95	54,225
2017-06-23	$12.94	$12.99	$12.92	$12.97	$12.97	17,797
2017-06-22	$12.91	$12.99	$12.87	$12.87	$12.87	45,584
2017-06-21	$13.09	$13.09	$12.88	$12.89	$12.89	19,713
2017-06-20	$13.03	$13.07	$12.97	$13.07	$13.07	14,862
2017-06-19	$13.21	$13.22	$13.11	$13.11	$13.11	6,083
2017-06-16	$13.20	$13.20	$13.11	$13.20	$13.20	26,123
2017-06-15	$13.04	$13.14	$13.04	$13.09	$13.09	22,172
2017-06-14	$13.23	$13.23	$13.06	$13.10	$13.10	13,190
2017-06-13	$13.19	$13.30	$13.19	$13.30	$13.30	22,589
2017-06-12	$13.33	$13.35	$13.22	$13.22	$13.22	6,210
2017-06-09	$13.31	$13.42	$13.31	$13.36	$13.36	35,168
2017-06-08	$13.28	$13.34	$13.28	$13.33	$13.33	243,403
2017-06-07	$13.33	$13.33	$13.20	$13.20	$13.20	9,080
2017-06-06	$13.26	$13.37	$13.25	$13.34	$13.34	6,477
2017-06-05	$13.30	$13.31	$13.24	$13.26	$13.26	18,577
2017-06-02	$13.35	$13.39	$13.33	$13.33	$13.33	4,597
2017-06-01	$13.50	$13.54	$13.42	$13.45	$13.45	16,496
2017-05-31	$13.47	$13.55	$13.45	$13.52	$13.52	40,846
2017-05-30	$13.59	$13.62	$13.54	$13.59	$13.59	266,463
2017-05-26	$13.67	$13.67	$13.67	$13.67	$13.67	424
2017-05-25	$13.94	$13.94	$13.63	$13.64	$13.64	12,965
2017-05-24	$13.89	$13.92	$13.82	$13.83	$13.83	31,525
2017-05-23	$13.96	$13.98	$13.92	$13.92	$13.92	2,719
2017-05-22	$13.97	$14.01	$13.97	$14.00	$14.00	7,209
2017-05-19	$13.78	$13.88	$13.78	$13.87	$13.87	6,613
2017-05-18	$13.67	$13.69	$13.64	$13.65	$13.65	4,021
2017-05-17	$13.71	$13.75	$13.68	$13.72	$13.72	84,432
2017-05-16	$13.61	$13.71	$13.61	$13.68	$13.68	9,751
2017-05-15	$13.47	$13.71	$12.38	$13.61	$13.61	52,145
2017-05-12	$13.46	$13.59	$13.46	$13.58	$13.58	5,037
2017-05-11	$13.55	$13.57	$13.52	$13.54	$13.54	29,018
2017-05-10	$13.38	$13.52	$13.38	$13.50	$13.50	11,944
2017-05-09	$13.52	$13.52	$13.33	$13.38	$13.38	9,719
2017-05-08	$13.47	$13.47	$13.32	$13.41	$13.41	7,508
2017-05-05	$11.97	$13.50	$11.97	$13.47	$13.47	15,421
2017-05-04	$13.52	$13.52	$13.29	$13.29	$13.29	10,914
2017-05-03	$13.58	$13.64	$13.58	$13.59	$13.59	17,662
2017-05-02	$13.76	$13.78	$13.67	$13.67	$13.67	22,464
2017-05-01	$13.72	$13.87	$13.72	$13.81	$13.81	21,365
2017-04-28	$13.78	$13.80	$13.69	$13.71	$13.71	25,490
2017-04-27	$13.64	$13.70	$13.60	$13.68	$13.68	11,894
2017-04-26	$13.84	$13.84	$13.71	$13.73	$13.73	151,761
2017-04-25	$13.68	$13.85	$13.68	$13.84	$13.84	14,004
2017-04-24	$14.10	$14.10	$13.68	$13.74	$13.74	5,366
2017-04-21	$13.75	$13.78	$13.73	$13.73	$13.73	9,694
2017-04-20	$13.84	$13.90	$13.80	$13.85	$13.85	3,226
2017-04-19	$14.18	$14.18	$13.82	$13.84	$13.84	19,548
2017-04-18	$14.11	$14.11	$13.98	$14.05	$14.05	23,527
2017-04-17	$14.34	$14.34	$14.16	$14.16	$14.16	40,024
2017-04-13	$14.14	$14.26	$14.14	$14.21	$14.21	40,860
2017-04-12	$14.21	$14.21	$14.14	$14.14	$14.14	387,181
2017-04-11	$14.18	$14.21	$14.16	$14.19	$14.19	3,029
2017-04-10	$14.18	$14.21	$14.12	$14.20	$14.20	66,857
2017-04-07	$14.19	$14.19	$14.05	$14.18	$14.18	6,381
2017-04-06	$14.13	$14.14	$14.09	$14.13	$14.13	8,120
2017-04-05	$14.14	$14.14	$14.06	$14.13	$14.13	3,896
2017-04-04	$14.01	$14.08	$13.99	$14.00	$14.00	265,638
2017-04-03	$14.08	$14.09	$13.91	$13.95	$13.95	77,084
2017-03-31	$14.12	$14.12	$13.97	$14.11	$14.11	17,338
2017-03-30	$14.06	$14.09	$14.01	$14.06	$14.06	23,404
2017-03-29	$13.88	$14.06	$13.88	$14.06	$14.06	21,911
2017-03-28	$13.89	$13.99	$13.89	$13.91	$13.91	16,480
2017-03-27	$13.75	$13.92	$13.72	$13.86	$13.86	37,464
2017-03-24	$13.89	$13.91	$13.85	$13.91	$13.91	15,858
2017-03-23	$13.89	$13.94	$13.86	$13.88	$13.88	17,194
2017-03-22	$13.87	$13.95	$13.83	$13.90	$13.90	119,860
2017-03-21	$14.12	$14.12	$13.88	$13.88	$13.88	106,191
2017-03-20	$13.94	$14.06	$13.94	$14.02	$14.02	22,188
2017-03-17	$14.04	$14.08	$14.02	$14.04	$14.04	16,192
2017-03-16	$14.09	$14.09	$14.05	$14.05	$14.05	11,921
2017-03-15	$13.89	$14.03	$13.89	$14.00	$14.00	14,293
2017-03-14	$13.78	$13.90	$13.78	$13.90	$13.90	36,106
2017-03-13	$13.85	$13.96	$13.85	$13.94	$13.94	11,229
2017-03-10	$13.97	$13.97	$13.89	$13.89	$13.89	9,403
2017-03-09	$14.00	$14.10	$13.93	$13.98	$13.98	18,187
2017-03-08	$14.34	$14.34	$14.03	$14.17	$14.17	42,139
2017-03-07	$14.42	$14.42	$14.33	$14.34	$14.34	8,822
2017-03-06	$14.56	$14.56	$14.45	$14.46	$14.46	24,775
2017-03-03	$14.46	$14.52	$14.43	$14.52	$14.52	10,014
2017-03-02	$14.59	$14.59	$14.44	$14.44	$14.44	3,583
2017-03-01	$14.69	$14.85	$14.65	$14.75	$14.75	128,709
2017-02-28	$14.52	$14.65	$14.52	$14.59	$14.59	51,090
2017-02-27	$14.50	$14.54	$14.49	$14.52	$14.52	4,932
2017-02-24	$14.38	$14.60	$14.38	$14.48	$14.48	24,982
2017-02-23	$14.68	$14.69	$14.51	$14.54	$14.54	7,131
2017-02-22	$14.63	$14.65	$14.55	$14.60	$14.60	24,905
2017-02-21	$14.66	$14.72	$14.63	$14.68	$14.68	21,682
2017-02-17	$14.60	$14.66	$14.60	$14.66	$14.66	18,548
2017-02-16	$14.72	$14.76	$14.67	$14.72	$14.72	13,885
2017-02-15	$14.67	$14.84	$14.67	$14.74	$14.74	19,383
2017-02-14	$14.81	$14.84	$14.73	$14.78	$14.78	7,618
2017-02-13	$14.78	$14.79	$14.69	$14.76	$14.76	30,653
2017-02-10	$14.81	$14.86	$14.80	$14.86	$14.86	194,568
2017-02-09	$14.66	$14.69	$14.59	$14.67	$14.67	27,511
2017-02-08	$14.55	$14.66	$14.55	$14.64	$14.64	3,979
2017-02-07	$14.52	$14.56	$14.45	$14.49	$14.49	22,240
2017-02-06	$14.63	$14.63	$14.53	$14.54	$14.54	6,904
2017-02-03	$14.62	$14.65	$14.55	$14.62	$14.62	66,415
2017-02-02	$14.69	$14.69	$14.61	$14.68	$14.68	12,700
2017-02-01	$14.60	$14.70	$14.54	$14.70	$14.70	29,440
2017-01-31	$14.45	$14.59	$14.45	$14.56	$14.56	24,005
2017-01-30	$14.39	$14.49	$14.35	$14.49	$14.49	20,705
2017-01-27	$14.55	$14.55	$14.45	$14.54	$14.54	29,073
2017-01-26	$14.55	$14.68	$14.54	$14.57	$14.57	28,983
2017-01-25	$14.64	$14.65	$14.56	$14.62	$14.62	36,393
2017-01-24	$14.72	$14.73	$14.65	$14.69	$14.69	1,809
2017-01-23	$14.48	$14.63	$14.48	$14.61	$14.61	18,544
2017-01-20	$14.44	$14.61	$14.44	$14.51	$14.51	10,036
2017-01-19	$14.41	$14.55	$14.41	$14.50	$14.50	12,004
2017-01-18	$14.60	$14.60	$14.47	$14.51	$14.51	6,458
2017-01-17	$14.65	$14.69	$14.55	$14.55	$14.55	9,030
2017-01-13	$14.58	$14.58	$14.55	$14.55	$14.55	646
2017-01-12	$14.55	$14.62	$14.40	$14.53	$14.53	32,575
2017-01-11	$14.32	$14.40	$14.29	$14.40	$14.40	5,702
2017-01-10	$14.28	$14.37	$14.26	$14.27	$14.27	10,093
2017-01-09	$14.25	$14.25	$14.19	$14.19	$14.19	2,368
2017-01-06	$14.47	$14.47	$14.30	$14.36	$14.36	4,819
2017-01-05	$14.37	$14.37	$14.27	$14.29	$14.29	51,353
2017-01-04	$14.21	$14.44	$14.17	$14.37	$14.37	23,132
2017-01-03	$14.20	$14.29	$14.05	$14.10	$14.10	121,528
2016-12-30	$14.27	$14.30	$14.16	$14.20	$14.20	110,974
2016-12-29	$14.30	$14.30	$14.13	$14.22	$14.22	76,923
2016-12-28	$14.01	$14.25	$14.01	$14.22	$14.22	77,333
2016-12-27	$14.15	$14.26	$14.03	$14.22	$14.22	52,299
2016-12-23	$14.02	$14.03	$13.93	$14.03	$14.03	13,879
2016-12-22	$14.04	$14.10	$13.97	$14.04	$14.04	34,177
2016-12-21	$14.08	$14.12	$14.04	$14.07	$14.07	13,806
2016-12-20	$14.18	$14.18	$14.04	$14.04	$14.04	30,644
2016-12-19	$14.07	$14.10	$14.01	$14.08	$14.08	40,711
2016-12-16	$14.17	$14.23	$14.12	$14.15	$14.15	16,616
2016-12-15	$14.16	$14.17	$14.12	$14.13	$14.13	19,742
2016-12-14	$14.26	$14.29	$14.15	$14.15	$14.15	87,920
2016-12-13	$14.27	$14.34	$14.23	$14.27	$14.27	13,801
2016-12-12	$14.44	$14.44	$14.27	$14.27	$14.27	11,196
2016-12-09	$14.20	$14.30	$14.19	$14.29	$14.29	128,522
2016-12-08	$14.22	$14.22	$14.09	$14.18	$14.18	43,748
2016-12-07	$14.28	$14.30	$14.15	$14.21	$14.21	17,816
2016-12-06	$14.38	$14.38	$14.22	$14.29	$14.29	9,869
2016-12-05	$14.27	$14.37	$14.27	$14.27	$14.27	13,987
2016-12-02	$14.09	$14.20	$14.08	$14.17	$14.17	54,449
2016-12-01	$14.03	$14.18	$13.95	$14.07	$14.07	57,998
2016-11-30	$13.92	$14.01	$13.87	$13.94	$13.94	80,818
2016-11-29	$13.84	$13.84	$13.66	$13.66	$13.66	12,493
2016-11-28	$14.07	$14.08	$13.95	$13.96	$13.96	7,593
2016-11-25	$13.96	$13.98	$13.93	$13.93	$13.93	11,429
2016-11-23	$13.94	$13.98	$13.90	$13.98	$13.98	4,666
2016-11-22	$13.90	$13.91	$13.81	$13.88	$13.88	28,157
2016-11-21	$13.63	$13.86	$13.63	$13.86	$13.86	43,589
2016-11-18	$13.52	$13.54	$13.41	$13.47	$13.47	19,914
2016-11-17	$13.56	$13.56	$13.45	$13.48	$13.48	28,677
2016-11-16	$13.51	$13.51	$13.38	$13.44	$13.44	10,944
2016-11-15	$13.43	$13.61	$13.43	$13.61	$13.61	81,499
2016-11-14	$13.44	$13.45	$13.33	$13.43	$13.43	28,543
2016-11-11	$13.51	$13.51	$13.38	$13.45	$13.45	9,543
2016-11-10	$13.68	$13.68	$13.63	$13.63	$13.63	22,320
2016-11-09	$13.77	$13.93	$13.53	$13.59	$13.59	89,282
2016-11-08	$13.36	$13.59	$13.36	$13.49	$13.49	16,037
2016-11-07	$13.47	$13.47	$13.40	$13.46	$13.46	13,150
2016-11-04	$13.34	$13.39	$13.28	$13.30	$13.30	67,339
2016-11-03	$13.41	$13.43	$13.33	$13.39	$13.39	30,636
2016-11-02	$13.35	$13.42	$13.29	$13.39	$13.39	24,293
2016-11-01	$13.62	$13.62	$13.46	$13.51	$13.51	90,014
2016-10-31	$13.66	$13.66	$13.52	$13.53	$13.53	25,570
2016-10-28	$13.74	$13.80	$13.68	$13.72	$13.72	44,197
2016-10-27	$13.71	$13.79	$13.71	$13.75	$13.75	16,219
2016-10-26	$13.66	$13.73	$13.63	$13.67	$13.67	40,260
2016-10-25	$13.63	$13.76	$13.63	$13.71	$13.71	45,844
2016-10-24	$13.64	$13.70	$13.59	$13.69	$13.69	35,660
2016-10-21	$13.61	$13.69	$13.60	$13.64	$13.64	90,969
2016-10-20	$13.63	$13.65	$13.53	$13.59	$13.59	61,599
2016-10-19	$13.67	$13.76	$13.67	$13.70	$13.70	21,217
2016-10-18	$13.73	$13.73	$13.60	$13.65	$13.65	61,087
2016-10-17	$13.55	$13.67	$13.55	$13.67	$13.67	138,308
2016-10-14	$13.67	$13.67	$13.58	$13.65	$13.65	19,673
2016-10-13	$13.55	$13.65	$13.48	$13.65	$13.65	8,456
2016-10-12	$13.59	$13.65	$13.56	$13.57	$13.57	3,066
2016-10-11	$13.73	$13.73	$13.63	$13.69	$13.69	10,667
2016-10-10	$13.71	$13.79	$13.71	$13.77	$13.77	3,350
2016-10-07	$13.70	$13.73	$13.57	$13.62	$13.62	79,173
2016-10-06	$13.66	$13.66	$13.57	$13.64	$13.64	155,052
2016-10-05	$13.74	$13.74	$13.57	$13.68	$13.68	71,979
2016-10-04	$13.61	$13.61	$13.50	$13.56	$13.56	26,005
2016-10-03	$13.72	$13.72	$13.37	$13.62	$13.62	157,164
2016-09-30	$13.50	$13.64	$13.45	$13.54	$13.54	102,233
2016-09-29	$13.45	$13.47	$13.38	$13.39	$13.39	52,364
2016-09-28	$13.29	$13.50	$13.19	$13.44	$13.44	74,081
2016-09-27	$13.15	$13.25	$13.09	$13.14	$13.14	54,721
2016-09-26	$13.23	$13.36	$13.15	$13.31	$13.31	32,518
2016-09-23	$13.38	$13.40	$13.19	$13.25	$13.25	21,379
2016-09-22	$13.28	$13.47	$13.28	$13.40	$13.40	25,818
2016-09-21	$13.24	$13.30	$13.20	$13.26	$13.26	42,755
2016-09-20	$13.08	$13.22	$13.08	$13.14	$13.14	20,078
2016-09-19	$13.16	$13.22	$13.08	$13.09	$13.09	9,191
2016-09-16	$13.01	$13.14	$12.98	$13.11	$13.11	5,612
2016-09-15	$12.95	$13.09	$12.95	$13.03	$13.03	21,325
2016-09-14	$12.98	$13.05	$12.94	$13.00	$13.00	15,937
2016-09-13	$13.02	$13.07	$12.94	$13.03	$13.03	37,203
2016-09-12	$13.15	$13.22	$13.08	$13.19	$13.19	19,216
2016-09-09	$13.16	$13.28	$13.13	$13.16	$13.16	25,281
2016-09-08	$13.44	$13.50	$13.18	$13.47	$13.47	15,705
2016-09-07	$13.06	$13.28	$13.06	$13.26	$13.26	19,512
2016-09-06	$12.97	$13.11	$12.85	$13.11	$13.11	9,687
2016-09-02	$13.06	$13.06	$12.93	$12.98	$12.98	8,798
2016-09-01	$12.90	$12.97	$12.85	$12.89	$12.89	31,430
2016-08-31	$13.16	$13.39	$12.91	$13.12	$13.12	15,019
2016-08-30	$13.30	$13.30	$13.09	$13.18	$13.18	25,766
2016-08-29	$13.31	$13.38	$13.23	$13.23	$13.23	9,716
2016-08-26	$13.45	$13.45	$13.30	$13.38	$13.38	6,278
2016-08-25	$13.20	$13.61	$13.20	$13.58	$13.58	18,695
2016-08-24	$13.50	$13.65	$13.29	$13.29	$13.29	22,961
2016-08-23	$13.50	$13.58	$13.46	$13.57	$13.57	11,045
2016-08-22	$13.57	$13.57	$13.47	$13.52	$13.52	5,042
2016-08-19	$13.63	$13.65	$13.47	$13.63	$13.63	20,255
2016-08-18	$13.55	$13.74	$13.55	$13.74	$13.74	9,445
2016-08-17	$13.46	$13.54	$13.40	$13.48	$13.48	10,789
2016-08-16	$13.37	$13.52	$13.37	$13.52	$13.52	3,541
2016-08-15	$13.56	$13.56	$13.21	$13.39	$13.39	17,490
2016-08-12	$13.11	$13.23	$13.11	$13.22	$13.22	50,409
2016-08-11	$12.98	$13.23	$12.98	$13.22	$13.22	12,196
2016-08-10	$13.20	$13.20	$12.98	$13.04	$13.04	23,924
2016-08-09	$13.65	$13.65	$13.06	$13.14	$13.14	9,207
2016-08-08	$13.22	$13.24	$13.13	$13.17	$13.17	8,360
2016-08-05	$13.31	$13.31	$12.93	$13.10	$13.10	4,585
2016-08-04	$12.90	$13.00	$12.83	$12.99	$12.99	3,294
2016-08-03	$13.67	$13.67	$12.85	$12.99	$12.99	18,429
2016-08-02	$12.98	$12.99	$12.78	$12.86	$12.86	11,028
2016-08-01	$13.79	$13.79	$12.79	$12.87	$12.87	208,282
2016-07-29	$12.84	$13.06	$12.78	$13.06	$13.06	18,050
2016-07-28	$13.14	$13.14	$12.87	$12.96	$12.96	11,689
2016-07-27	$13.46	$13.46	$12.95	$12.98	$12.98	20,567
2016-07-26	$13.12	$13.16	$13.08	$13.12	$13.12	5,415
2016-07-25	$13.20	$13.20	$13.12	$13.12	$13.12	8,680
2016-07-22	$13.29	$13.30	$13.12	$13.30	$13.30	53,076
2016-07-21	$13.40	$13.42	$13.27	$13.27	$13.27	10,488
2016-07-20	$13.79	$13.79	$13.26	$13.43	$13.43	13,975
2016-07-19	$13.43	$13.51	$13.38	$13.47	$13.47	10,577
2016-07-18	$13.95	$13.95	$13.32	$13.37	$13.37	18,393
2016-07-15	$14.16	$14.16	$13.47	$13.60	$13.60	18,768
2016-07-14	$13.69	$13.77	$13.62	$13.66	$13.66	31,093
2016-07-13	$13.75	$13.81	$13.41	$13.62	$13.62	18,239
2016-07-12	$13.66	$13.75	$13.52	$13.74	$13.74	16,404
2016-07-11	$13.56	$13.56	$13.30	$13.30	$13.30	13,126
2016-07-08	$13.63	$13.63	$13.34	$13.46	$13.46	18,047
2016-07-07	$13.59	$13.59	$13.27	$13.34	$13.34	6,727
2016-07-06	$13.94	$13.94	$13.42	$13.61	$13.61	10,783
2016-07-05	$13.80	$14.31	$13.49	$13.67	$13.67	33,750
2016-07-01	$13.91	$14.07	$13.84	$14.05	$14.05	18,459
2016-06-30	$13.83	$13.93	$13.80	$13.90	$13.90	281,193
2016-06-29	$13.82	$13.97	$13.82	$13.94	$13.94	102,970
2016-06-28	$13.58	$13.98	$13.58	$13.96	$13.96	21,973
2016-06-27	$13.54	$13.54	$13.40	$13.53	$13.53	57,999
2016-06-24	$13.57	$13.66	$13.38	$13.54	$13.54	32,426
2016-06-23	$13.74	$13.89	$13.71	$13.86	$13.86	10,946
2016-06-22	$13.75	$13.82	$13.67	$13.67	$13.67	25,329
2016-06-21	$13.72	$13.80	$13.66	$13.79	$13.79	23,489
2016-06-20	$13.81	$13.89	$13.80	$13.83	$13.83	19,215
2016-06-17	$13.70	$13.76	$13.60	$13.75	$13.75	40,541
2016-06-16	$13.51	$13.56	$13.40	$13.49	$13.49	69,081
2016-06-15	$13.74	$13.78	$13.63	$13.68	$13.68	134,152
2016-06-14	$13.67	$13.77	$13.61	$13.72	$13.72	36,543
2016-06-13	$13.67	$14.68	$13.67	$13.81	$13.81	116,036
2016-06-10	$13.89	$13.93	$13.73	$13.79	$13.79	102,677
2016-06-09	$13.88	$13.95	$13.88	$13.94	$13.94	21,444
2016-06-08	$13.99	$14.04	$13.97	$14.03	$14.03	63,376
2016-06-07	$13.61	$13.78	$13.61	$13.76	$13.76	41,008
2016-06-06	$13.54	$13.74	$13.54	$13.66	$13.66	8,628
2016-06-03	$13.50	$13.53	$13.50	$13.52	$13.52	18,732
2016-06-02	$13.27	$13.49	$13.27	$13.38	$13.38	9,315
2016-06-01	$13.11	$13.38	$13.11	$13.38	$13.38	197,103
2016-05-31	$13.33	$13.43	$13.25	$13.31	$13.31	21,507
2016-05-27	$13.29	$13.38	$13.24	$13.38	$13.38	29,207
2016-05-26	$13.33	$13.33	$13.27	$13.32	$13.32	2,381
2016-05-25	$13.23	$13.31	$13.16	$13.25	$13.25	13,730
2016-05-24	$13.20	$13.20	$13.10	$13.16	$13.16	11,447
2016-05-23	$13.00	$13.14	$13.00	$13.11	$13.11	14,039
2016-05-20	$13.14	$13.31	$13.14	$13.14	$13.14	4,790
2016-05-19	$13.02	$13.20	$13.01	$13.18	$13.18	28,774
2016-05-18	$13.15	$13.33	$13.15	$13.24	$13.24	15,916
2016-05-17	$13.25	$13.33	$13.20	$13.32	$13.32	24,321
2016-05-16	$13.34	$13.34	$13.14	$13.25	$13.25	25,453
2016-05-13	$13.04	$13.12	$13.04	$13.12	$13.12	8,497
2016-05-12	$13.11	$13.12	$13.05	$13.09	$13.09	2,466
2016-05-11	$13.19	$13.19	$13.12	$13.16	$13.16	12,651
2016-05-10	$12.72	$12.97	$12.72	$12.95	$12.95	1,945
2016-05-09	$12.84	$12.84	$12.61	$12.61	$12.61	11,568
2016-05-06	$12.86	$13.02	$12.85	$12.93	$12.93	11,961
2016-05-05	$12.97	$12.97	$12.83	$12.83	$12.83	12,623
2016-05-04	$12.84	$12.98	$12.84	$12.98	$12.98	7,386
2016-05-03	$13.08	$13.08	$12.88	$12.99	$12.99	4,194
2016-05-02	$13.08	$13.17	$13.05	$13.08	$13.08	6,150
2016-04-29	$13.26	$13.33	$13.20	$13.30	$13.30	8,823
2016-04-28	$13.18	$13.25	$13.15	$13.15	$13.15	4,327
2016-04-27	$13.01	$13.13	$12.89	$13.06	$13.06	17,769
2016-04-26	$12.95	$13.07	$12.82	$12.98	$12.98	20,403
2016-04-25	$12.83	$13.18	$12.83	$12.89	$12.89	55,363
2016-04-22	$13.04	$13.04	$12.78	$12.86	$12.86	14,527
2016-04-21	$12.89	$12.97	$12.82	$12.86	$12.86	23,682
2016-04-20	$12.92	$13.00	$12.69	$12.98	$12.98	6,773
2016-04-19	$12.52	$12.74	$12.52	$12.74	$12.74	15,452
2016-04-18	$12.72	$12.72	$12.35	$12.46	$12.46	44,134
2016-04-15	$12.27	$12.46	$12.27	$12.43	$12.43	10,917
2016-04-14	$12.53	$12.53	$12.45	$12.46	$12.46	9,563
2016-04-13	$12.39	$12.56	$12.39	$12.53	$12.53	16,345
2016-04-12	$12.27	$12.51	$12.19	$12.47	$12.47	17,679
2016-04-11	$12.11	$12.21	$12.11	$12.21	$12.21	3,555
2016-04-08	$12.00	$12.17	$12.00	$12.17	$12.17	74,234
2016-04-07	$11.83	$11.87	$11.67	$11.84	$11.84	8,385
2016-04-06	$11.76	$11.98	$11.74	$11.95	$11.95	51,349
2016-04-05	$11.75	$11.85	$11.71	$11.75	$11.75	102,426
2016-04-04	$12.19	$12.19	$11.76	$11.82	$11.82	16,596
2016-04-01	$12.01	$12.06	$11.96	$12.02	$12.02	10,256
2016-03-31	$12.16	$12.34	$12.15	$12.20	$12.20	9,110
2016-03-30	$12.34	$12.34	$12.24	$12.24	$12.24	3,242
2016-03-29	$12.22	$12.22	$12.22	$12.22	$12.22	392
2016-03-28	$12.21	$12.35	$12.21	$12.27	$12.27	3,193
2016-03-24	$12.28	$12.33	$12.20	$12.32	$12.32	10,280
2016-03-23	$12.50	$13.04	$12.33	$12.37	$12.37	27,915
2016-03-22	$12.49	$12.62	$12.49	$12.62	$12.62	13,390
2016-03-21	$12.50	$12.55	$12.41	$12.49	$12.49	13,042
2016-03-18	$12.50	$12.59	$12.49	$12.50	$12.50	25,697
2016-03-17	$12.30	$12.78	$12.30	$12.54	$12.54	13,324
2016-03-16	$12.21	$12.28	$12.20	$12.25	$12.25	5,293
2016-03-15	$12.26	$12.32	$12.09	$12.14	$12.14	26,331
2016-03-14	$12.14	$12.25	$12.14	$12.25	$12.25	2,375
2016-03-11	$12.29	$12.35	$12.28	$12.29	$12.29	5,040
2016-03-10	$12.23	$12.23	$12.14	$12.22	$12.22	3,180
2016-03-09	$12.14	$12.31	$12.14	$12.30	$12.30	1,000
2016-03-08	$12.08	$12.13	$12.08	$12.09	$12.09	1,432
2016-03-07	$12.30	$12.30	$12.27	$12.27	$12.27	1,449
2016-03-04	$11.93	$12.07	$11.93	$12.07	$12.07	985
2016-03-03	$11.76	$11.83	$11.76	$11.80	$11.80	6,983
2016-03-02	$11.60	$11.60	$11.60	$11.60	$11.60	549
2016-03-01	$11.61	$11.70	$11.55	$11.70	$11.70	3,270
2016-02-29	$11.59	$11.65	$11.56	$11.65	$11.65	7,730
2016-02-26	$11.64	$11.64	$11.50	$11.51	$11.51	8,987
2016-02-25	$11.42	$11.56	$11.42	$11.56	$11.56	12,710
2016-02-24	$11.33	$11.58	$11.33	$11.58	$11.58	10,086
2016-02-23	$11.53	$11.53	$11.34	$11.44	$11.44	16,889
2016-02-22	$11.63	$11.63	$11.56	$11.60	$11.60	4,610
2016-02-19	$11.42	$11.43	$11.31	$11.37	$11.37	22,729
2016-02-18	$11.50	$11.56	$11.41	$11.47	$11.47	10,261
2016-02-17	$11.41	$11.58	$11.37	$11.56	$11.56	32,381
2016-02-16	$11.39	$11.41	$11.26	$11.32	$11.32	23,148
2016-02-12	$11.17	$11.40	$11.17	$11.36	$11.36	21,827
2016-02-11	$11.10	$11.18	$11.03	$11.18	$11.18	49,519
2016-02-10	$11.10	$11.13	$11.07	$11.10	$11.10	3,241
2016-02-09	$11.37	$11.37	$11.01	$11.14	$11.14	14,129
2016-02-08	$11.47	$11.47	$10.45	$11.39	$11.39	9,041
2016-02-05	$11.47	$11.53	$11.41	$11.48	$11.48	10,832
2016-02-04	$11.64	$11.66	$11.53	$11.65	$11.65	42,284
2016-02-03	$11.47	$11.64	$11.47	$11.59	$11.59	23,653
2016-02-02	$11.29	$11.37	$11.29	$11.35	$11.35	4,332
2016-02-01	$11.64	$11.64	$11.48	$11.48	$11.48	4,043
2016-01-29	$11.48	$11.68	$11.48	$11.64	$11.64	15,426
2016-01-28	$11.68	$11.74	$11.51	$11.61	$11.61	22,459
2016-01-27	$11.41	$11.58	$11.36	$11.43	$11.43	67,619
2016-01-26	$11.30	$11.40	$11.30	$11.38	$11.38	25,520
2016-01-25	$11.34	$11.34	$11.12	$11.13	$11.13	29,020
2016-01-22	$11.76	$11.76	$11.26	$11.30	$11.30	1,742
2016-01-21	$10.85	$11.13	$10.85	$11.04	$11.04	14,379
2016-01-20	$10.85	$10.91	$10.78	$10.91	$10.91	13,397
2016-01-19	$10.99	$11.13	$10.99	$11.04	$11.04	20,511
2016-01-15	$11.14	$11.14	$11.00	$11.00	$11.00	34,867
2016-01-14	$11.18	$11.28	$11.17	$11.28	$11.28	12,165
2016-01-13	$11.31	$11.35	$11.15	$11.15	$11.15	28,010
2016-01-12	$11.47	$11.66	$11.15	$11.24	$11.24	22,066
2016-01-11	$11.42	$11.49	$11.26	$11.26	$11.26	7,264
2016-01-08	$12.71	$12.71	$11.59	$11.61	$11.61	7,364
2016-01-07	$11.57	$11.76	$11.57	$11.62	$11.62	6,175
2016-01-06	$11.87	$11.87	$11.68	$11.71	$11.71	11,272
2016-01-05	$11.91	$11.95	$11.91	$11.94	$11.94	24,672
2016-01-04	$12.09	$12.13	$11.58	$11.97	$11.97	14,538
2015-12-31	$12.03	$12.39	$11.68	$12.07	$12.07	42,034
2015-12-30	$12.06	$12.08	$11.98	$12.02	$12.02	60,626
2015-12-29	$12.13	$12.20	$12.10	$12.11	$12.11	38,628
2015-12-28	$11.90	$12.11	$11.88	$11.93	$11.93	59,212
2015-12-24	$12.13	$12.13	$12.09	$12.11	$12.11	13,167
2015-12-23	$11.97	$12.19	$11.81	$12.08	$12.08	90,997
2015-12-22	$12.02	$12.02	$11.51	$11.96	$11.96	63,526
2015-12-21	$11.97	$12.07	$11.59	$11.98	$11.98	33,205
2015-12-18	$11.95	$12.16	$11.95	$11.97	$11.97	37,277
2015-12-17	$11.82	$11.93	$11.80	$11.82	$11.82	21,563
2015-12-16	$11.93	$12.30	$11.88	$11.98	$11.98	34,380
2015-12-15	$12.05	$12.11	$11.98	$11.98	$11.98	9,463
2015-12-14	$12.33	$12.59	$11.78	$12.05	$12.05	62,364
2015-12-11	$12.29	$12.29	$12.00	$12.09	$12.09	37,842
2015-12-10	$12.14	$12.31	$12.14	$12.27	$12.27	10,452
2015-12-09	$12.47	$12.50	$12.10	$12.26	$12.26	79,146
2015-12-08	$12.32	$12.47	$12.13	$12.29	$12.29	49,382
2015-12-07	$12.60	$12.60	$12.28	$12.32	$12.32	17,491
2015-12-04	$12.69	$12.72	$12.57	$12.67	$12.67	9,147
2015-12-03	$12.58	$12.68	$12.56	$12.58	$12.58	11,616
2015-12-02	$12.64	$12.64	$12.49	$12.55	$12.55	12,870
2015-12-01	$12.62	$13.88	$12.57	$12.72	$12.72	20,284
2015-11-30	$12.89	$12.89	$12.49	$12.50	$12.50	10,572
2015-11-27	$12.72	$12.77	$12.57	$12.65	$12.65	11,764
2015-11-25	$12.67	$12.99	$12.60	$12.72	$12.72	24,530
2015-11-24	$12.83	$12.86	$12.70	$12.73	$12.73	16,394
2015-11-23	$12.88	$12.88	$12.53	$12.60	$12.60	11,085
2015-11-20	$12.54	$12.70	$12.48	$12.50	$12.50	28,716
2015-11-19	$12.63	$12.69	$12.53	$12.60	$12.60	15,189
2015-11-18	$12.50	$12.62	$12.48	$12.62	$12.62	8,664
2015-11-17	$12.66	$12.69	$12.50	$12.50	$12.50	14,619
2015-11-16	$12.70	$12.77	$12.55	$12.69	$12.69	28,331
2015-11-13	$12.83	$12.86	$12.66	$12.73	$12.73	13,104
2015-11-12	$12.88	$12.93	$12.80	$12.80	$12.80	3,022
2015-11-11	$13.04	$13.08	$12.87	$12.96	$12.96	13,484
2015-11-10	$13.00	$13.05	$12.99	$13.05	$13.05	9,892
2015-11-09	$13.25	$13.25	$12.99	$13.07	$13.07	6,750
2015-11-06	$13.20	$13.32	$13.11	$13.13	$13.13	12,268
2015-11-05	$13.30	$13.39	$13.20	$13.22	$13.22	9,522
2015-11-04	$13.54	$13.56	$13.33	$13.40	$13.40	14,751
2015-11-03	$13.42	$13.78	$13.42	$13.61	$13.61	26,275
2015-11-02	$13.38	$13.53	$13.37	$13.48	$13.48	41,496
2015-10-30	$13.50	$13.57	$13.38	$13.53	$13.53	20,788
2015-10-29	$13.60	$13.60	$13.36	$13.36	$13.36	11,470
2015-10-28	$13.26	$13.61	$13.26	$13.57	$13.57	105,027
2015-10-27	$13.40	$13.42	$13.27	$13.33	$13.33	2,882
2015-10-26	$13.48	$13.48	$13.41	$13.41	$13.41	8,066
2015-10-23	$13.38	$13.51	$13.35	$13.36	$13.36	23,783
2015-10-22	$13.63	$13.63	$13.46	$13.60	$13.60	15,530
2015-10-21	$13.54	$13.54	$13.42	$13.53	$13.53	4,369
2015-10-20	$13.61	$13.61	$13.50	$13.60	$13.60	2,168
2015-10-19	$13.68	$13.69	$13.63	$13.63	$13.63	463
2015-10-16	$13.79	$13.86	$13.71	$13.86	$13.86	4,217
2015-10-15	$13.72	$13.82	$13.60	$13.76	$13.76	8,546
2015-10-14	$13.86	$13.88	$13.71	$13.79	$13.79	12,006
2015-10-13	$13.86	$13.95	$13.71	$13.71	$13.71	5,542
2015-10-12	$14.13	$14.13	$13.86	$13.86	$13.86	10,222
2015-10-09	$14.01	$14.13	$13.95	$14.03	$14.03	11,115
2015-10-08	$13.82	$13.92	$13.75	$13.92	$13.92	3,280
2015-10-07	$13.94	$14.00	$13.76	$13.86	$13.86	23,298
2015-10-06	$13.68	$13.85	$13.65	$13.84	$13.84	33,803
2015-10-05	$13.57	$13.65	$13.53	$13.65	$13.65	14,234
2015-10-02	$13.35	$13.52	$13.25	$13.43	$13.43	21,068
2015-10-01	$13.60	$13.65	$13.28	$13.28	$13.28	13,092
2015-09-30	$13.33	$13.54	$13.33	$13.50	$13.50	4,217
2015-09-29	$13.39	$13.39	$13.29	$13.30	$13.30	2,024
2015-09-28	$13.31	$13.38	$13.20	$13.27	$13.27	10,272
2015-09-25	$13.31	$13.51	$13.31	$13.43	$13.43	17,438
2015-09-24	$13.33	$13.38	$13.21	$13.37	$13.37	13,134
2015-09-23	$13.39	$13.39	$13.30	$13.32	$13.32	2,003
2015-09-22	$13.35	$13.42	$12.79	$13.39	$13.39	9,590
2015-09-21	$13.50	$13.54	$13.35	$13.39	$13.39	2,914
2015-09-18	$13.45	$13.53	$13.28	$13.41	$13.41	2,704
2015-09-17	$13.56	$13.65	$13.47	$13.52	$13.52	5,818
2015-09-16	$13.66	$13.67	$13.57	$13.67	$13.67	8,347
2015-09-15	$13.74	$13.74	$13.36	$13.41	$13.41	3,730
2015-09-14	$13.42	$13.57	$13.39	$13.57	$13.57	2,307
2015-09-11	$13.53	$13.57	$13.53	$13.54	$13.54	1,565
2015-09-10	$12.86	$13.70	$12.82	$13.70	$13.70	11,393
2015-09-09	$13.65	$13.66	$13.42	$13.43	$13.43	5,046
2015-09-08	$13.42	$13.67	$13.42	$13.61	$13.61	2,442

UBS AG Jersey (UCI) News Headlines

Recent UBS AG Jersey (UCI) News

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