USCommodity Heating Oil Fund LP ETF (UHN) Exchange: NYSE
Data as of May 13, 2025
$20.60 ($-0.46) -2.18%
USCommodity Heating Oil Fund LP ETF - Daily Information
Click for more stock information on USCommodity Heating Oil Fund LP ETF.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $21.18 |
| Previous Close | $20.60 |
| High | $21.19 |
| Low | $20.46 |
| Adjusted Open | $21.18 |
| Previous Adjusted Close | $20.60 |
| Adjusted High | $21.19 |
| Adjusted Low | $20.46 |
About USCommodity Heating Oil Fund LP ETF (UHN)
DELISTED - Historical ETF prices for United States Heating Oil Fund (UHN). United States Heating Oil Fund, LP (USHO) is a commodity pool that issues limited partnership interests (units) traded on the NYSE Arca, Inc. (the NYSE Arca). The investment objective of USHO is for the changes in percentage terms of its units' net asset value (NAV) to reflect the changes in percentage terms of the spot price of heating oil for delivery to the New York harbor, as measured by the changes in the price of the futures contract for heating oil traded on the New York Mercantile Exchange (the NYMEX) that is the near month contract to expire, except when the near month contract is within two weeks of expiration, in which case the futures contract will be the next month contract to expire, less USHO's expenses. United States Commodity Funds LLC serves as the general partner of USHO.
Invest in USCommodity Heating Oil Fund LP ETF (UHN)
Historical Stock Data for USCommodity Heating Oil Fund LP ETF (UHN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-06 | $21.18 | $21.19 | $20.46 | $20.60 | $20.60 | 28,100 |
| 2018-09-05 | $21.25 | $21.25 | $21.06 | $21.06 | $21.06 | 16,212 |
| 2018-09-04 | $21.61 | $21.61 | $21.24 | $21.24 | $21.24 | 4,353 |
| 2018-08-31 | $21.31 | $21.37 | $21.22 | $21.26 | $21.26 | 22,149 |
| 2018-08-30 | $21.35 | $21.35 | $21.31 | $21.31 | $21.31 | 351 |
| 2018-08-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 216 |
| 2018-08-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 388 |
| 2018-08-27 | $20.97 | $21.04 | $20.97 | $21.04 | $21.04 | 705 |
| 2018-08-24 | $20.96 | $21.00 | $20.87 | $20.87 | $20.87 | 2,319 |
| 2018-08-23 | $20.54 | $20.64 | $20.54 | $20.64 | $20.64 | 2,120 |
| 2018-08-22 | $20.50 | $20.60 | $20.50 | $20.58 | $20.58 | 5,998 |
| 2018-08-21 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 425 |
| 2018-08-20 | $19.73 | $20.07 | $19.73 | $20.06 | $20.06 | 3,482 |
| 2018-08-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 1,000 |
| 2018-08-16 | $19.77 | $19.82 | $19.74 | $19.82 | $19.82 | 1,086 |
| 2018-08-15 | $19.74 | $19.81 | $19.74 | $19.80 | $19.80 | 1,128 |
| 2018-08-14 | $20.37 | $20.38 | $20.24 | $20.26 | $20.26 | 24,664 |
| 2018-08-13 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 341 |
| 2018-08-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 10 |
| 2018-08-09 | $20.09 | $20.19 | $20.05 | $20.05 | $20.05 | 9,477 |
| 2018-08-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2018-08-07 | $20.60 | $20.60 | $20.48 | $20.54 | $20.54 | 4,210 |
| 2018-08-06 | $20.35 | $20.37 | $20.35 | $20.36 | $20.36 | 2,422 |
| 2018-08-03 | $20.22 | $20.24 | $20.11 | $20.21 | $20.21 | 2,022 |
| 2018-08-02 | $19.96 | $20.23 | $19.96 | $20.19 | $20.19 | 2,739 |
| 2018-08-01 | $19.87 | $19.91 | $19.85 | $19.85 | $19.85 | 8,378 |
| 2018-07-31 | $20.37 | $20.39 | $20.22 | $20.25 | $20.25 | 7,008 |
| 2018-07-30 | $20.71 | $20.71 | $20.59 | $20.61 | $20.61 | 1,053 |
| 2018-07-27 | $20.62 | $20.64 | $20.62 | $20.62 | $20.62 | 7,250 |
| 2018-07-26 | $20.52 | $20.67 | $20.52 | $20.61 | $20.61 | 8,750 |
| 2018-07-25 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 3,521 |
| 2018-07-24 | $20.28 | $20.30 | $20.25 | $20.30 | $20.30 | 2,001 |
| 2018-07-23 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 440 |
| 2018-07-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 369 |
| 2018-07-19 | $19.92 | $19.98 | $19.87 | $19.87 | $19.87 | 968 |
| 2018-07-18 | $19.64 | $19.89 | $19.64 | $19.89 | $19.89 | 805 |
| 2018-07-17 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 103 |
| 2018-07-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2018-07-13 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 565 |
| 2018-07-12 | $19.98 | $20.16 | $19.88 | $20.12 | $20.12 | 1,473 |
| 2018-07-11 | $20.85 | $20.85 | $19.92 | $20.10 | $20.10 | 7,875 |
| 2018-07-10 | $21.16 | $21.18 | $21.16 | $21.18 | $21.18 | 309 |
| 2018-07-09 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 5 |
| 2018-07-06 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1,238 |
| 2018-07-05 | $20.61 | $20.85 | $20.61 | $20.71 | $20.71 | 4,112 |
| 2018-07-03 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 2 |
| 2018-07-02 | $20.89 | $20.89 | $20.57 | $20.57 | $20.57 | 2,030 |
| 2018-06-29 | $20.94 | $21.05 | $20.94 | $20.96 | $20.96 | 3,975 |
| 2018-06-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 501 |
| 2018-06-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 169 |
| 2018-06-26 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 167 |
| 2018-06-25 | $19.94 | $20.04 | $19.87 | $19.98 | $19.98 | 2,223 |
| 2018-06-22 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2018-06-21 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1 |
| 2018-06-20 | $20.15 | $20.19 | $20.15 | $20.18 | $20.18 | 7,770 |
| 2018-06-19 | $20.15 | $20.15 | $20.08 | $20.08 | $20.08 | 564 |
| 2018-06-18 | $20.09 | $20.17 | $20.08 | $20.17 | $20.17 | 7,457 |
| 2018-06-15 | $20.14 | $20.15 | $19.85 | $19.85 | $19.85 | 10,047 |
| 2018-06-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 17 |
| 2018-06-13 | $20.41 | $20.77 | $20.41 | $20.75 | $20.75 | 9,439 |
| 2018-06-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 483 |
| 2018-06-11 | $20.32 | $20.62 | $20.32 | $20.52 | $20.52 | 1,199 |
| 2018-06-08 | $20.67 | $20.69 | $20.58 | $20.58 | $20.58 | 11,417 |
| 2018-06-07 | $20.45 | $20.70 | $20.45 | $20.69 | $20.69 | 13,157 |
| 2018-06-06 | $20.26 | $20.32 | $20.16 | $20.32 | $20.32 | 18,535 |
| 2018-06-05 | $20.27 | $20.34 | $20.25 | $20.30 | $20.30 | 15,801 |
| 2018-06-04 | $20.53 | $20.53 | $20.44 | $20.46 | $20.46 | 13,049 |
| 2018-06-01 | $20.67 | $20.67 | $20.64 | $20.64 | $20.64 | 7,644 |
| 2018-05-31 | $19.38 | $21.02 | $18.99 | $20.99 | $20.99 | 4,395 |
| 2018-05-30 | $20.93 | $21.11 | $20.93 | $21.11 | $21.11 | 3,388 |
| 2018-05-29 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1,045 |
| 2018-05-25 | $21.08 | $21.08 | $20.93 | $20.94 | $20.94 | 8,664 |
| 2018-05-24 | $21.61 | $21.61 | $21.55 | $21.57 | $21.57 | 2,125 |
| 2018-05-23 | $21.56 | $21.64 | $21.47 | $21.62 | $21.62 | 2,589 |
| 2018-05-22 | $21.71 | $21.75 | $21.55 | $21.56 | $21.56 | 5,347 |
| 2018-05-21 | $21.40 | $21.52 | $21.40 | $21.52 | $21.52 | 571 |
| 2018-05-18 | $21.64 | $21.64 | $21.54 | $21.56 | $21.56 | 5,485 |
| 2018-05-17 | $21.74 | $21.76 | $21.58 | $21.62 | $21.62 | 2,459 |
| 2018-05-16 | $21.20 | $21.25 | $19.53 | $21.25 | $21.25 | 620 |
| 2018-05-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 485 |
| 2018-05-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 317 |
| 2018-05-11 | $21.01 | $21.02 | $21.01 | $21.02 | $21.02 | 215 |
| 2018-05-10 | $20.87 | $21.04 | $20.86 | $21.04 | $21.04 | 2,844 |
| 2018-05-09 | $20.93 | $21.03 | $20.93 | $20.99 | $20.99 | 3,552 |
| 2018-05-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1,000 |
| 2018-05-07 | $20.49 | $20.68 | $20.49 | $20.52 | $20.52 | 3,489 |
| 2018-05-04 | $20.19 | $20.40 | $20.19 | $20.38 | $20.38 | 8,526 |
| 2018-05-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 200 |
| 2018-05-02 | $19.87 | $19.99 | $19.87 | $19.99 | $19.99 | 1,700 |
| 2018-05-01 | $20.19 | $20.19 | $19.94 | $19.97 | $19.97 | 7,957 |
| 2018-04-30 | $20.22 | $20.34 | $20.22 | $20.31 | $20.31 | 2,063 |
| 2018-04-27 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2018-04-26 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2018-04-25 | $20.01 | $20.09 | $20.01 | $20.09 | $20.09 | 2,255 |
| 2018-04-24 | $20.18 | $20.23 | $20.17 | $20.23 | $20.23 | 2,183 |
| 2018-04-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 663 |
| 2018-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 800 |
| 2018-04-19 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 400 |
| 2018-04-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 620 |
| 2018-04-17 | $19.48 | $19.48 | $19.30 | $19.37 | $19.37 | 6,592 |
| 2018-04-16 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 43 |
| 2018-04-13 | $19.78 | $19.78 | $19.73 | $19.73 | $19.73 | 1,544 |
| 2018-04-12 | $19.58 | $19.61 | $19.58 | $19.60 | $19.60 | 832 |
| 2018-04-11 | $19.60 | $19.79 | $19.60 | $19.70 | $19.70 | 5,832 |
| 2018-04-10 | $19.30 | $19.44 | $19.30 | $19.44 | $19.44 | 329 |
| 2018-04-09 | $18.78 | $18.80 | $18.78 | $18.79 | $18.79 | 4,966 |
| 2018-04-06 | $18.39 | $18.46 | $18.34 | $18.40 | $18.40 | 26,703 |
| 2018-04-05 | $18.55 | $18.65 | $18.52 | $18.58 | $18.58 | 27,779 |
| 2018-04-04 | $18.50 | $18.66 | $18.49 | $18.66 | $18.66 | 26,335 |
| 2018-04-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 300 |
| 2018-04-02 | $18.69 | $18.69 | $18.68 | $18.68 | $18.68 | 11,875 |
| 2018-03-29 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 1,003 |
| 2018-03-28 | $19.78 | $19.78 | $18.96 | $18.96 | $18.96 | 950 |
| 2018-03-27 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 165 |
| 2018-03-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,800 |
| 2018-03-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 40 |
| 2018-03-22 | $18.70 | $18.81 | $18.70 | $18.81 | $18.81 | 577 |
| 2018-03-21 | $18.87 | $18.90 | $18.87 | $18.90 | $18.90 | 1,529 |
| 2018-03-20 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 70 |
| 2018-03-19 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 400 |
| 2018-03-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 374 |
| 2018-03-15 | $17.87 | $17.89 | $17.87 | $17.88 | $17.88 | 4,782 |
| 2018-03-14 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 100 |
| 2018-03-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 65 |
| 2018-03-12 | $17.54 | $17.55 | $17.38 | $17.55 | $17.55 | 7,469 |
| 2018-03-09 | $17.76 | $17.88 | $17.66 | $17.76 | $17.76 | 8,652 |
| 2018-03-08 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 1,010 |
| 2018-03-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 30 |
| 2018-03-06 | $17.95 | $18.01 | $17.86 | $17.93 | $17.93 | 11,532 |
| 2018-03-05 | $17.65 | $17.95 | $17.65 | $17.90 | $17.90 | 11,706 |
| 2018-03-02 | $17.56 | $17.79 | $17.53 | $17.79 | $17.79 | 11,279 |
| 2018-03-01 | $17.62 | $17.91 | $17.62 | $17.85 | $17.85 | 18,882 |
| 2018-02-28 | $17.93 | $17.97 | $17.93 | $17.97 | $17.97 | 757 |
| 2018-02-27 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 3 |
| 2018-02-26 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 66 |
| 2018-02-23 | $18.33 | $18.57 | $18.33 | $18.57 | $18.57 | 1,502 |
| 2018-02-22 | $18.22 | $18.35 | $18.22 | $18.35 | $18.35 | 400 |
| 2018-02-21 | $18.16 | $18.20 | $18.10 | $18.12 | $18.12 | 3,776 |
| 2018-02-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 370 |
| 2018-02-16 | $18.00 | $18.00 | $17.97 | $18.00 | $18.00 | 1,459 |
| 2018-02-15 | $17.68 | $17.79 | $17.68 | $17.79 | $17.79 | 250 |
| 2018-02-14 | $17.07 | $17.47 | $17.04 | $17.47 | $17.47 | 2,456 |
| 2018-02-13 | $17.17 | $17.33 | $17.14 | $17.28 | $17.28 | 15,115 |
| 2018-02-12 | $17.39 | $17.57 | $17.29 | $17.32 | $17.32 | 13,970 |
| 2018-02-09 | $17.71 | $17.74 | $17.39 | $17.39 | $17.39 | 6,028 |
| 2018-02-08 | $18.13 | $18.13 | $17.92 | $17.92 | $17.92 | 18,179 |
| 2018-02-07 | $18.69 | $18.69 | $18.27 | $18.27 | $18.27 | 2,644 |
| 2018-02-06 | $18.78 | $18.86 | $18.73 | $18.73 | $18.73 | 7,889 |
| 2018-02-05 | $19.11 | $19.23 | $18.97 | $18.97 | $18.97 | 8,663 |
| 2018-02-02 | $19.34 | $19.38 | $19.27 | $19.28 | $19.28 | 9,436 |
| 2018-02-01 | $19.55 | $19.77 | $19.55 | $19.74 | $19.74 | 22,755 |
| 2018-01-31 | $19.29 | $19.49 | $19.29 | $19.49 | $19.49 | 2,293 |
| 2018-01-30 | $19.44 | $19.44 | $19.37 | $19.44 | $19.44 | 1,251 |
| 2018-01-29 | $19.71 | $19.72 | $19.70 | $19.72 | $19.72 | 3,256 |
| 2018-01-26 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 13,752 |
| 2018-01-25 | $19.94 | $19.94 | $19.87 | $19.87 | $19.87 | 510 |
| 2018-01-24 | $19.65 | $19.87 | $19.57 | $19.85 | $19.85 | 6,932 |
| 2018-01-23 | $19.66 | $19.66 | $19.57 | $19.58 | $19.58 | 5,803 |
| 2018-01-22 | $19.36 | $19.47 | $19.27 | $19.36 | $19.36 | 3,816 |
| 2018-01-19 | $19.28 | $19.37 | $19.28 | $19.37 | $19.37 | 6,645 |
| 2018-01-18 | $19.41 | $19.42 | $19.37 | $19.37 | $19.37 | 815 |
| 2018-01-17 | $19.45 | $19.50 | $19.39 | $19.41 | $19.41 | 21,018 |
| 2018-01-16 | $19.54 | $19.54 | $19.37 | $19.41 | $19.41 | 1,402 |
| 2018-01-12 | $19.48 | $19.58 | $19.48 | $19.56 | $19.56 | 4,906 |
| 2018-01-11 | $19.63 | $19.63 | $19.56 | $19.59 | $19.59 | 2,270 |
| 2018-01-10 | $19.41 | $19.50 | $19.41 | $19.50 | $19.50 | 3,480 |
| 2018-01-09 | $19.28 | $19.28 | $19.14 | $19.17 | $19.17 | 3,755 |
| 2018-01-08 | $19.28 | $19.28 | $19.18 | $19.20 | $19.20 | 3,971 |
| 2018-01-05 | $19.38 | $19.38 | $19.33 | $19.36 | $19.36 | 1,403 |
| 2018-01-04 | $19.50 | $19.50 | $19.42 | $19.43 | $19.43 | 2,115 |
| 2018-01-03 | $19.51 | $19.58 | $19.51 | $19.56 | $19.56 | 11,173 |
| 2018-01-02 | $19.48 | $19.48 | $19.30 | $19.30 | $19.30 | 14,736 |
| 2017-12-29 | $19.46 | $19.48 | $19.34 | $19.34 | $19.34 | 1,876 |
| 2017-12-28 | $19.23 | $19.23 | $19.21 | $19.21 | $19.21 | 1,611 |
| 2017-12-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 500 |
| 2017-12-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 282 |
| 2017-12-22 | $18.36 | $18.50 | $18.36 | $18.50 | $18.50 | 736 |
| 2017-12-21 | $18.29 | $18.32 | $18.29 | $18.32 | $18.32 | 2,460 |
| 2017-12-20 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 208 |
| 2017-12-19 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 185 |
| 2017-12-18 | $18.03 | $18.12 | $18.00 | $18.12 | $18.12 | 1,833 |
| 2017-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 498 |
| 2017-12-14 | $17.85 | $17.96 | $17.83 | $17.96 | $17.96 | 1,161 |
| 2017-12-13 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 729 |
| 2017-12-12 | $18.49 | $18.49 | $18.17 | $18.17 | $18.17 | 781 |
| 2017-12-11 | $18.27 | $18.34 | $18.27 | $18.31 | $18.31 | 1,650 |
| 2017-12-08 | $18.14 | $18.20 | $18.11 | $18.11 | $18.11 | 1,842 |
| 2017-12-07 | $17.54 | $17.84 | $17.54 | $17.80 | $17.80 | 8,547 |
| 2017-12-06 | $17.64 | $17.68 | $17.49 | $17.50 | $17.50 | 13,174 |
| 2017-12-05 | $17.88 | $18.08 | $17.82 | $18.01 | $18.01 | 9,239 |
| 2017-12-04 | $17.91 | $17.93 | $17.79 | $17.83 | $17.83 | 7,793 |
| 2017-12-01 | $18.31 | $18.34 | $18.16 | $18.25 | $18.25 | 10,468 |
| 2017-11-30 | $18.01 | $18.01 | $17.83 | $17.83 | $17.83 | 953 |
| 2017-11-29 | $18.29 | $18.40 | $18.09 | $18.15 | $18.15 | 10,060 |
| 2017-11-28 | $18.29 | $18.32 | $18.29 | $18.32 | $18.32 | 403 |
| 2017-11-27 | $18.36 | $18.36 | $18.29 | $18.33 | $18.33 | 1,759 |
| 2017-11-24 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 703 |
| 2017-11-22 | $18.27 | $18.30 | $18.14 | $18.22 | $18.22 | 42,858 |
| 2017-11-21 | $18.19 | $18.20 | $18.13 | $18.18 | $18.18 | 1,252 |
| 2017-11-20 | $18.08 | $18.15 | $18.03 | $18.15 | $18.15 | 666 |
| 2017-11-17 | $18.09 | $18.34 | $18.09 | $18.33 | $18.33 | 15,692 |
| 2017-11-16 | $17.96 | $17.96 | $17.93 | $17.93 | $17.93 | 4,715 |
| 2017-11-15 | $17.83 | $17.98 | $17.83 | $17.97 | $17.97 | 6,402 |
| 2017-11-14 | $18.12 | $18.12 | $17.76 | $17.96 | $17.96 | 3,682 |
| 2017-11-13 | $18.25 | $18.25 | $18.16 | $18.19 | $18.19 | 2,101 |
| 2017-11-10 | $18.31 | $18.31 | $18.18 | $18.23 | $18.23 | 5,080 |
| 2017-11-09 | $18.11 | $18.42 | $18.11 | $18.32 | $18.32 | 6,713 |
| 2017-11-08 | $17.96 | $18.17 | $17.95 | $18.04 | $18.04 | 34,826 |
| 2017-11-07 | $18.14 | $18.14 | $18.07 | $18.07 | $18.07 | 6,104 |
| 2017-11-06 | $17.89 | $18.33 | $17.89 | $18.29 | $18.29 | 8,318 |
| 2017-11-03 | $17.57 | $17.80 | $17.51 | $17.76 | $17.76 | 21,209 |
| 2017-11-02 | $17.42 | $17.52 | $17.39 | $17.51 | $17.51 | 14,328 |
| 2017-11-01 | $17.91 | $17.91 | $17.61 | $17.65 | $17.65 | 8,767 |
| 2017-10-31 | $17.59 | $17.77 | $17.59 | $17.70 | $17.70 | 25,192 |
| 2017-10-30 | $17.35 | $17.65 | $17.31 | $17.64 | $17.64 | 12,773 |
| 2017-10-27 | $17.35 | $17.65 | $17.31 | $17.61 | $17.61 | 20,133 |
| 2017-10-26 | $17.05 | $17.37 | $17.05 | $17.37 | $17.37 | 13,919 |
| 2017-10-25 | $17.20 | $17.20 | $17.01 | $17.07 | $17.07 | 10,412 |
| 2017-10-24 | $16.95 | $17.14 | $16.95 | $17.13 | $17.13 | 11,300 |
| 2017-10-23 | $17.03 | $17.03 | $16.90 | $16.90 | $16.90 | 548 |
| 2017-10-20 | $16.97 | $17.07 | $16.91 | $17.02 | $17.02 | 7,690 |
| 2017-10-19 | $16.75 | $16.81 | $16.75 | $16.81 | $16.81 | 808 |
| 2017-10-18 | $17.04 | $17.04 | $17.02 | $17.02 | $17.02 | 670 |
| 2017-10-17 | $16.96 | $16.96 | $16.90 | $16.90 | $16.90 | 773 |
| 2017-10-16 | $17.14 | $17.18 | $17.03 | $17.07 | $17.07 | 5,609 |
| 2017-10-13 | $16.71 | $16.89 | $16.70 | $16.89 | $16.89 | 3,969 |
| 2017-10-12 | $16.52 | $16.61 | $16.50 | $16.61 | $16.61 | 1,431 |
| 2017-10-11 | $16.71 | $16.83 | $16.42 | $16.74 | $16.74 | 3,237 |
| 2017-10-10 | $16.50 | $16.70 | $16.50 | $16.61 | $16.61 | 5,103 |
| 2017-10-09 | $16.39 | $16.39 | $16.00 | $16.30 | $16.30 | 4,596 |
| 2017-10-06 | $16.62 | $17.24 | $16.37 | $16.38 | $16.38 | 9,664 |
| 2017-10-05 | $16.79 | $17.01 | $16.75 | $16.81 | $16.81 | 1,351 |
| 2017-10-04 | $16.62 | $16.70 | $16.62 | $16.68 | $16.68 | 7,038 |
| 2017-10-03 | $16.55 | $16.59 | $16.36 | $16.46 | $16.46 | 27,544 |
| 2017-10-02 | $16.62 | $16.68 | $16.52 | $16.59 | $16.59 | 32,581 |
| 2017-09-29 | $17.06 | $17.14 | $16.97 | $16.97 | $16.97 | 5,957 |
| 2017-09-28 | $17.31 | $17.37 | $17.13 | $17.15 | $17.15 | 18,135 |
| 2017-09-27 | $17.30 | $17.33 | $17.15 | $17.30 | $17.30 | 7,818 |
| 2017-09-26 | $17.16 | $17.31 | $17.14 | $17.30 | $17.30 | 15,235 |
| 2017-09-25 | $17.17 | $17.44 | $17.16 | $17.44 | $17.44 | 40,640 |
| 2017-09-22 | $17.06 | $17.29 | $16.96 | $17.01 | $17.01 | 41,712 |
| 2017-09-21 | $17.01 | $17.04 | $16.98 | $17.00 | $17.00 | 17,566 |
| 2017-09-20 | $16.72 | $16.95 | $16.72 | $16.91 | $16.91 | 6,096 |
| 2017-09-19 | $16.70 | $16.71 | $16.53 | $16.61 | $16.61 | 22,590 |
| 2017-09-18 | $16.61 | $16.68 | $16.57 | $16.68 | $16.68 | 28,923 |
| 2017-09-15 | $16.73 | $16.84 | $16.73 | $16.84 | $16.84 | 29,226 |
| 2017-09-14 | $16.65 | $16.79 | $16.65 | $16.73 | $16.73 | 23,019 |
| 2017-09-13 | $16.32 | $16.60 | $16.32 | $16.55 | $16.55 | 6,206 |
| 2017-09-12 | $16.33 | $16.33 | $16.32 | $16.32 | $16.32 | 800 |
| 2017-09-11 | $16.20 | $16.32 | $16.17 | $16.29 | $16.29 | 2,187 |
| 2017-09-08 | $16.79 | $16.80 | $16.53 | $16.54 | $16.54 | 11,965 |
| 2017-09-07 | $16.63 | $16.66 | $16.54 | $16.65 | $16.65 | 2,620 |
| 2017-09-06 | $16.42 | $16.52 | $16.37 | $16.52 | $16.52 | 20,689 |
| 2017-09-05 | $16.34 | $16.46 | $16.25 | $16.35 | $16.35 | 17,548 |
| 2017-09-01 | $16.12 | $16.45 | $16.05 | $16.45 | $16.45 | 19,239 |
| 2017-08-31 | $15.67 | $16.22 | $15.67 | $16.22 | $16.22 | 3,012 |
| 2017-08-30 | $15.50 | $15.50 | $15.40 | $15.48 | $15.48 | 5,539 |
| 2017-08-29 | $15.43 | $15.53 | $15.35 | $15.53 | $15.53 | 2,498 |
| 2017-08-28 | $15.50 | $15.50 | $15.28 | $15.28 | $15.28 | 35,382 |
| 2017-08-25 | $15.41 | $15.41 | $15.09 | $15.09 | $15.09 | 4,069 |
| 2017-08-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 35 |
| 2017-08-23 | $15.10 | $15.13 | $15.10 | $15.13 | $15.13 | 4,300 |
| 2017-08-22 | $14.92 | $15.59 | $14.88 | $15.06 | $15.06 | 11,986 |
| 2017-08-21 | $14.96 | $14.99 | $14.76 | $14.76 | $14.76 | 720 |
| 2017-08-18 | $14.83 | $15.27 | $14.83 | $15.15 | $15.15 | 893 |
| 2017-08-17 | $14.75 | $14.77 | $14.75 | $14.76 | $14.76 | 516 |
| 2017-08-16 | $15.02 | $15.03 | $14.85 | $14.89 | $14.89 | 1,100 |
| 2017-08-15 | $14.98 | $15.09 | $14.97 | $14.97 | $14.97 | 16,772 |
| 2017-08-14 | $15.32 | $15.32 | $15.21 | $15.21 | $15.21 | 17,495 |
| 2017-08-11 | $15.38 | $15.40 | $15.37 | $15.40 | $15.40 | 16,162 |
| 2017-08-10 | $15.43 | $15.43 | $15.42 | $15.42 | $15.42 | 8,147 |
| 2017-08-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-08-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 602 |
| 2017-08-07 | $15.36 | $15.37 | $15.30 | $15.30 | $15.30 | 2,152 |
| 2017-08-04 | $15.45 | $15.50 | $15.45 | $15.50 | $15.50 | 700 |
| 2017-08-03 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 1,694 |
| 2017-08-02 | $15.43 | $15.56 | $15.40 | $15.55 | $15.55 | 5,093 |
| 2017-08-01 | $15.64 | $15.64 | $15.39 | $15.39 | $15.39 | 346 |
| 2017-07-31 | $15.40 | $15.75 | $15.40 | $15.75 | $15.75 | 6,124 |
| 2017-07-28 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 100 |
| 2017-07-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2017-07-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 304 |
| 2017-07-25 | $14.75 | $14.75 | $14.74 | $14.74 | $14.74 | 1,040 |
| 2017-07-24 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-07-21 | $14.28 | $14.29 | $14.28 | $14.29 | $14.29 | 399 |
| 2017-07-20 | $14.73 | $14.83 | $14.54 | $14.54 | $14.54 | 1,696 |
| 2017-07-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 340 |
| 2017-07-18 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 10 |
| 2017-07-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 14 |
| 2017-07-14 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2017-07-13 | $14.00 | $14.01 | $14.00 | $14.01 | $14.01 | 2,226 |
| 2017-07-12 | $14.01 | $14.01 | $13.80 | $13.84 | $13.84 | 3,390 |
| 2017-07-11 | $13.92 | $13.94 | $13.87 | $13.90 | $13.90 | 2,321 |
| 2017-07-10 | $13.49 | $13.77 | $13.49 | $13.69 | $13.69 | 3,714 |
| 2017-07-07 | $13.55 | $13.64 | $13.49 | $13.64 | $13.64 | 4,986 |
| 2017-07-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 2,098 |
| 2017-07-05 | $13.95 | $14.05 | $13.85 | $13.89 | $13.89 | 3,006 |
| 2017-07-03 | $14.06 | $14.25 | $14.06 | $14.24 | $14.24 | 1,602 |
| 2017-06-30 | $13.82 | $13.99 | $13.78 | $13.98 | $13.98 | 2,230 |
| 2017-06-29 | $13.83 | $13.83 | $13.67 | $13.67 | $13.67 | 2,368 |
| 2017-06-28 | $13.38 | $13.56 | $13.38 | $13.56 | $13.56 | 482 |
| 2017-06-27 | $13.42 | $13.42 | $13.29 | $13.38 | $13.38 | 1,797 |
| 2017-06-26 | $12.98 | $13.07 | $12.98 | $13.07 | $13.07 | 967 |
| 2017-06-23 | $12.90 | $13.02 | $12.90 | $13.02 | $13.02 | 940 |
| 2017-06-22 | $12.90 | $13.02 | $12.90 | $13.02 | $13.02 | 5,432 |
| 2017-06-21 | $13.01 | $13.01 | $12.91 | $12.91 | $12.91 | 1,606 |
| 2017-06-20 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 184 |
| 2017-06-19 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1 |
| 2017-06-16 | $13.52 | $13.52 | $13.47 | $13.51 | $13.51 | 580 |
| 2017-06-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 601 |
| 2017-06-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 102 |
| 2017-06-13 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 2 |
| 2017-06-12 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 147 |
| 2017-06-09 | $13.51 | $13.69 | $13.51 | $13.58 | $13.58 | 4,356 |
| 2017-06-08 | $13.45 | $13.45 | $13.44 | $13.44 | $13.44 | 215 |
| 2017-06-07 | $13.72 | $13.72 | $13.40 | $13.40 | $13.40 | 1,506 |
| 2017-06-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 287 |
| 2017-06-05 | $13.85 | $13.86 | $13.83 | $13.83 | $13.83 | 2,105 |
| 2017-06-02 | $14.02 | $14.03 | $14.02 | $14.03 | $14.03 | 524 |
| 2017-06-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 785 |
| 2017-05-31 | $14.34 | $14.34 | $14.29 | $14.30 | $14.30 | 1,029 |
| 2017-05-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-05-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-05-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 61 |
| 2017-05-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 2 |
| 2017-05-23 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 116 |
| 2017-05-22 | $15.23 | $15.23 | $15.08 | $15.15 | $15.15 | 901 |
| 2017-05-19 | $14.99 | $15.02 | $14.99 | $15.01 | $15.01 | 8,732 |
| 2017-05-18 | $14.48 | $14.65 | $14.48 | $14.60 | $14.60 | 3,608 |
| 2017-05-17 | $14.49 | $14.51 | $14.49 | $14.51 | $14.51 | 811 |
| 2017-05-16 | $14.54 | $14.54 | $14.50 | $14.50 | $14.50 | 730 |
| 2017-05-15 | $14.25 | $14.29 | $14.25 | $14.29 | $14.29 | 1,002 |
| 2017-05-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-05-11 | $14.08 | $14.10 | $14.08 | $14.10 | $14.10 | 326 |
| 2017-05-10 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2017-05-09 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 376 |
| 2017-05-08 | $13.56 | $13.64 | $13.56 | $13.64 | $13.64 | 525 |
| 2017-05-05 | $13.52 | $13.70 | $13.52 | $13.70 | $13.70 | 242 |
| 2017-05-04 | $13.75 | $13.75 | $13.37 | $13.37 | $13.37 | 613 |
| 2017-05-03 | $14.00 | $14.05 | $13.89 | $13.99 | $13.99 | 12,129 |
| 2017-05-02 | $14.07 | $14.07 | $13.90 | $13.93 | $13.93 | 1,675 |
| 2017-05-01 | $14.08 | $14.09 | $14.06 | $14.09 | $14.09 | 810 |
| 2017-04-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 175 |
| 2017-04-27 | $14.25 | $14.25 | $14.16 | $14.16 | $14.16 | 400 |
| 2017-04-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 117 |
| 2017-04-25 | $14.60 | $14.71 | $14.53 | $14.71 | $14.71 | 5,920 |
| 2017-04-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 111 |
| 2017-04-21 | $14.74 | $14.76 | $14.74 | $14.76 | $14.76 | 500 |
| 2017-04-20 | $15.10 | $15.10 | $14.99 | $14.99 | $14.99 | 3,300 |
| 2017-04-19 | $15.50 | $15.50 | $15.07 | $15.08 | $15.08 | 9,652 |
| 2017-04-18 | $15.44 | $15.53 | $15.42 | $15.53 | $15.53 | 2,201 |
| 2017-04-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-04-13 | $15.75 | $15.79 | $15.67 | $15.67 | $15.67 | 2,035 |
| 2017-04-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 2 |
| 2017-04-11 | $15.67 | $15.68 | $15.62 | $15.68 | $15.68 | 1,656 |
| 2017-04-10 | $15.70 | $15.76 | $15.65 | $15.76 | $15.76 | 3,232 |
| 2017-04-07 | $15.45 | $15.52 | $15.45 | $15.52 | $15.52 | 302 |
| 2017-04-06 | $15.35 | $15.35 | $15.34 | $15.34 | $15.34 | 11,000 |
| 2017-04-05 | $15.36 | $15.36 | $15.26 | $15.26 | $15.26 | 1,200 |
| 2017-04-04 | $15.27 | $15.27 | $15.20 | $15.22 | $15.22 | 2,114 |
| 2017-04-03 | $15.05 | $15.19 | $14.86 | $14.86 | $14.86 | 2,980 |
| 2017-03-31 | $14.95 | $15.09 | $14.83 | $15.00 | $15.00 | 8,954 |
| 2017-03-30 | $14.78 | $15.01 | $14.76 | $14.90 | $14.90 | 2,921 |
| 2017-03-29 | $14.56 | $14.80 | $14.54 | $14.68 | $14.68 | 10,100 |
| 2017-03-28 | $14.47 | $14.86 | $14.47 | $14.55 | $14.55 | 6,508 |
| 2017-03-27 | $14.27 | $14.43 | $14.04 | $14.32 | $14.32 | 3,969 |
| 2017-03-24 | $14.25 | $14.25 | $14.23 | $14.24 | $14.24 | 8,173 |
| 2017-03-23 | $14.28 | $14.71 | $14.18 | $14.24 | $14.24 | 18,795 |
| 2017-03-22 | $14.41 | $14.56 | $14.03 | $14.32 | $14.32 | 20,156 |
| 2017-03-21 | $14.59 | $14.98 | $14.31 | $14.42 | $14.42 | 21,340 |
| 2017-03-20 | $14.40 | $14.59 | $14.39 | $14.55 | $14.55 | 19,919 |
| 2017-03-17 | $14.56 | $14.56 | $14.37 | $14.49 | $14.49 | 16,756 |
| 2017-03-16 | $14.39 | $14.46 | $14.39 | $14.39 | $14.39 | 19,975 |
| 2017-03-15 | $14.49 | $14.49 | $13.51 | $13.77 | $13.77 | 16,966 |
| 2017-03-14 | $14.34 | $14.34 | $14.21 | $14.21 | $14.21 | 15,544 |
| 2017-03-13 | $14.39 | $14.40 | $14.20 | $14.37 | $14.37 | 26,320 |
| 2017-03-10 | $14.47 | $14.50 | $14.46 | $14.48 | $14.48 | 15,847 |
| 2017-03-09 | $14.87 | $14.87 | $14.59 | $14.80 | $14.80 | 3,128 |
| 2017-03-08 | $14.87 | $14.92 | $14.87 | $14.92 | $14.92 | 466 |
| 2017-03-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 171 |
| 2017-03-06 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 381 |
| 2017-03-03 | $15.22 | $15.22 | $15.21 | $15.21 | $15.21 | 1,300 |
| 2017-03-02 | $15.27 | $15.27 | $15.21 | $15.21 | $15.21 | 753 |
| 2017-03-01 | $15.70 | $15.70 | $15.60 | $15.60 | $15.60 | 4,761 |
| 2017-02-28 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 107 |
| 2017-02-27 | $15.85 | $15.85 | $15.76 | $15.78 | $15.78 | 4,506 |
| 2017-02-24 | $15.80 | $15.80 | $15.76 | $15.76 | $15.76 | 1,001 |
| 2017-02-23 | $16.04 | $16.16 | $15.72 | $15.72 | $15.72 | 3,700 |
| 2017-02-22 | $15.60 | $15.67 | $15.60 | $15.67 | $15.67 | 602 |
| 2017-02-21 | $16.09 | $16.09 | $15.89 | $16.02 | $16.02 | 362 |
| 2017-02-17 | $15.67 | $15.74 | $15.61 | $15.74 | $15.74 | 2,603 |
| 2017-02-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 100 |
| 2017-02-15 | $15.69 | $15.69 | $15.68 | $15.69 | $15.69 | 1,421 |
| 2017-02-14 | $15.76 | $15.82 | $15.76 | $15.82 | $15.82 | 3,566 |
| 2017-02-13 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 190 |
| 2017-02-10 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 519 |
| 2017-02-09 | $15.79 | $15.89 | $15.79 | $15.89 | $15.89 | 1,425 |
| 2017-02-08 | $15.61 | $15.80 | $15.61 | $15.80 | $15.80 | 1,167 |
| 2017-02-07 | $15.60 | $15.66 | $15.59 | $15.66 | $15.66 | 3,552 |
| 2017-02-06 | $16.01 | $16.02 | $15.81 | $15.81 | $15.81 | 4,012 |
| 2017-02-03 | $16.16 | $16.16 | $16.01 | $16.10 | $16.10 | 2,219 |
| 2017-02-02 | $16.18 | $16.20 | $16.00 | $16.10 | $16.10 | 7,287 |
| 2017-02-01 | $16.05 | $16.16 | $16.05 | $16.16 | $16.16 | 14,359 |
| 2017-01-31 | $15.89 | $15.95 | $15.87 | $15.87 | $15.87 | 1,353 |
| 2017-01-30 | $15.73 | $15.73 | $15.65 | $15.65 | $15.65 | 400 |
| 2017-01-27 | $15.66 | $15.72 | $15.59 | $15.72 | $15.72 | 842 |
| 2017-01-26 | $15.90 | $16.02 | $15.90 | $15.98 | $15.98 | 861 |
| 2017-01-25 | $15.61 | $15.90 | $15.61 | $15.74 | $15.74 | 2,703 |
| 2017-01-24 | $15.96 | $16.05 | $15.96 | $16.05 | $16.05 | 2,888 |
| 2017-01-23 | $15.90 | $15.95 | $15.84 | $15.95 | $15.95 | 5,873 |
| 2017-01-20 | $16.14 | $16.14 | $16.03 | $16.03 | $16.03 | 1,255 |
| 2017-01-19 | $15.87 | $15.87 | $15.72 | $15.72 | $15.72 | 406 |
| 2017-01-18 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 71 |
| 2017-01-17 | $16.50 | $16.50 | $16.02 | $16.02 | $16.02 | 6,023 |
| 2017-01-13 | $16.12 | $16.12 | $16.11 | $16.11 | $16.11 | 1,300 |
| 2017-01-12 | $16.28 | $16.38 | $16.28 | $16.32 | $16.32 | 654 |
| 2017-01-11 | $15.90 | $16.25 | $15.90 | $16.06 | $16.06 | 8,577 |
| 2017-01-10 | $15.83 | $15.85 | $15.69 | $15.69 | $15.69 | 5,374 |
| 2017-01-09 | $16.35 | $16.35 | $15.94 | $15.94 | $15.94 | 1,537 |
| 2017-01-06 | $16.52 | $16.59 | $16.44 | $16.59 | $16.59 | 8,066 |
| 2017-01-05 | $16.37 | $16.52 | $16.37 | $16.52 | $16.52 | 1,357 |
| 2017-01-04 | $16.23 | $16.49 | $16.23 | $16.39 | $16.39 | 8,509 |
| 2017-01-03 | $17.05 | $17.05 | $16.31 | $16.31 | $16.31 | 16,067 |
| 2016-12-30 | $16.73 | $16.78 | $16.73 | $16.78 | $16.78 | 3,550 |
| 2016-12-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 308 |
| 2016-12-28 | $16.87 | $16.87 | $16.69 | $16.83 | $16.83 | 2,077 |
| 2016-12-27 | $16.61 | $16.85 | $16.61 | $16.69 | $16.69 | 2,425 |
| 2016-12-23 | $16.39 | $16.47 | $16.17 | $16.31 | $16.31 | 22,575 |
| 2016-12-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 468 |
| 2016-12-21 | $16.30 | $16.30 | $16.23 | $16.23 | $16.23 | 3,866 |
| 2016-12-20 | $16.53 | $16.60 | $16.43 | $16.45 | $16.45 | 1,549 |
| 2016-12-19 | $16.50 | $16.52 | $16.43 | $16.43 | $16.43 | 2,940 |
| 2016-12-16 | $16.83 | $16.83 | $16.44 | $16.53 | $16.53 | 1,945 |
| 2016-12-15 | $16.20 | $16.29 | $16.11 | $16.18 | $16.18 | 16,952 |
| 2016-12-14 | $16.44 | $16.63 | $16.15 | $16.15 | $16.15 | 556 |
| 2016-12-13 | $16.48 | $16.49 | $16.45 | $16.45 | $16.45 | 1,028 |
| 2016-12-12 | $16.70 | $16.75 | $16.37 | $16.39 | $16.39 | 20,900 |
| 2016-12-09 | $16.05 | $16.05 | $16.04 | $16.05 | $16.05 | 1,696 |
| 2016-12-08 | $15.96 | $16.07 | $15.93 | $15.97 | $15.97 | 1,555 |
| 2016-12-07 | $15.95 | $16.09 | $15.89 | $15.89 | $15.89 | 1,189 |
| 2016-12-06 | $16.14 | $16.19 | $16.13 | $16.18 | $16.18 | 6,904 |
| 2016-12-05 | $16.42 | $16.45 | $16.21 | $16.24 | $16.24 | 1,348 |
| 2016-12-02 | $16.22 | $16.32 | $16.22 | $16.32 | $16.32 | 460 |
| 2016-12-01 | $16.00 | $16.36 | $15.99 | $16.20 | $16.20 | 11,304 |
| 2016-11-30 | $15.25 | $15.56 | $15.25 | $15.43 | $15.43 | 3,460 |
| 2016-11-29 | $14.59 | $14.65 | $14.50 | $14.58 | $14.58 | 5,410 |
| 2016-11-28 | $15.06 | $15.12 | $15.01 | $15.01 | $15.01 | 1,257 |
| 2016-11-25 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 13 |
| 2016-11-23 | $15.13 | $15.37 | $15.10 | $15.10 | $15.10 | 2,791 |
| 2016-11-22 | $15.24 | $15.32 | $15.05 | $15.11 | $15.11 | 1,666 |
| 2016-11-21 | $14.95 | $15.22 | $14.94 | $15.16 | $15.16 | 6,007 |
| 2016-11-18 | $14.48 | $14.48 | $14.33 | $14.48 | $14.48 | 5,924 |
| 2016-11-17 | $14.49 | $14.49 | $14.23 | $14.23 | $14.23 | 7,733 |
| 2016-11-16 | $14.27 | $14.34 | $14.20 | $14.20 | $14.20 | 1,699 |
| 2016-11-15 | $14.10 | $14.44 | $14.10 | $14.43 | $14.43 | 24,932 |
| 2016-11-14 | $13.80 | $13.80 | $13.69 | $13.69 | $13.69 | 16,749 |
| 2016-11-11 | $13.81 | $13.90 | $13.79 | $13.90 | $13.90 | 3,160 |
| 2016-11-10 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 320 |
| 2016-11-09 | $14.26 | $14.41 | $14.26 | $14.35 | $14.35 | 2,301 |
| 2016-11-08 | $14.16 | $14.34 | $14.16 | $14.29 | $14.29 | 1,056 |
| 2016-11-07 | $14.34 | $14.35 | $14.27 | $14.35 | $14.35 | 1,118 |
| 2016-11-04 | $14.22 | $14.37 | $14.22 | $14.30 | $14.30 | 1,043 |
| 2016-11-03 | $14.59 | $14.59 | $14.51 | $14.53 | $14.53 | 601 |
| 2016-11-02 | $14.80 | $14.80 | $14.44 | $14.64 | $14.64 | 7,036 |
| 2016-11-01 | $15.37 | $15.46 | $15.00 | $15.01 | $15.01 | 5,005 |
| 2016-10-31 | $15.36 | $15.36 | $15.02 | $15.04 | $15.04 | 3,782 |
| 2016-10-28 | $15.62 | $15.74 | $15.52 | $15.52 | $15.52 | 1,642 |
| 2016-10-27 | $15.75 | $15.93 | $15.75 | $15.82 | $15.82 | 2,011 |
| 2016-10-26 | $15.50 | $15.80 | $15.50 | $15.62 | $15.62 | 1,643 |
| 2016-10-25 | $15.87 | $15.87 | $15.70 | $15.71 | $15.71 | 15,228 |
| 2016-10-24 | $15.74 | $15.93 | $15.74 | $15.93 | $15.93 | 1,136 |
| 2016-10-21 | $15.80 | $15.88 | $15.80 | $15.88 | $15.88 | 900 |
| 2016-10-20 | $15.69 | $15.80 | $15.69 | $15.80 | $15.80 | 15,757 |
| 2016-10-19 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 14,993 |
| 2016-10-18 | $15.79 | $15.83 | $15.69 | $15.83 | $15.83 | 31,526 |
| 2016-10-17 | $15.61 | $15.72 | $15.56 | $15.72 | $15.72 | 3,432 |
| 2016-10-14 | $15.87 | $15.87 | $15.75 | $15.75 | $15.75 | 1,080 |
| 2016-10-13 | $15.79 | $16.03 | $15.79 | $15.94 | $15.94 | 2,780 |
| 2016-10-12 | $15.78 | $15.82 | $15.78 | $15.78 | $15.78 | 1,000 |
| 2016-10-11 | $16.09 | $16.34 | $15.90 | $15.95 | $15.95 | 4,322 |
| 2016-10-10 | $16.39 | $16.41 | $16.06 | $16.17 | $16.17 | 4,353 |
| 2016-10-07 | $16.06 | $16.06 | $15.81 | $15.90 | $15.90 | 1,402 |
| 2016-10-06 | $16.05 | $16.14 | $14.63 | $16.14 | $16.14 | 18,529 |
| 2016-10-05 | $15.99 | $16.05 | $15.46 | $15.93 | $15.93 | 24,273 |
| 2016-10-04 | $15.80 | $15.80 | $15.59 | $15.65 | $15.65 | 17,940 |
| 2016-10-03 | $15.56 | $15.75 | $15.40 | $15.58 | $15.58 | 43,593 |
| 2016-09-30 | $15.49 | $15.49 | $15.44 | $15.44 | $15.44 | 1,010 |
| 2016-09-29 | $15.11 | $15.24 | $15.10 | $15.24 | $15.24 | 907 |
| 2016-09-28 | $14.42 | $15.09 | $14.42 | $15.09 | $15.09 | 2,673 |
| 2016-09-27 | $14.25 | $14.29 | $14.25 | $14.29 | $14.29 | 7,770 |
| 2016-09-26 | $14.58 | $14.76 | $14.58 | $14.76 | $14.76 | 16,487 |
| 2016-09-23 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 470 |
| 2016-09-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 11 |
| 2016-09-21 | $14.70 | $14.79 | $14.41 | $14.50 | $14.50 | 18,980 |
| 2016-09-20 | $14.11 | $14.69 | $13.97 | $14.29 | $14.29 | 24,400 |
| 2016-09-19 | $14.50 | $14.50 | $14.14 | $14.14 | $14.14 | 973 |
| 2016-09-16 | $14.16 | $14.40 | $14.16 | $14.31 | $14.31 | 4,824 |
| 2016-09-15 | $14.39 | $14.50 | $14.01 | $14.31 | $14.31 | 6,700 |
| 2016-09-14 | $14.25 | $14.53 | $13.78 | $14.06 | $14.06 | 6,662 |
| 2016-09-13 | $14.78 | $14.86 | $14.36 | $14.44 | $14.44 | 10,365 |
| 2016-09-12 | $14.48 | $14.72 | $14.48 | $14.72 | $14.72 | 23,195 |
| 2016-09-09 | $14.70 | $14.71 | $14.70 | $14.71 | $14.71 | 16,404 |
| 2016-09-08 | $14.79 | $15.06 | $14.79 | $15.05 | $15.05 | 16,727 |
| 2016-09-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 395 |
| 2016-09-06 | $14.28 | $14.32 | $14.27 | $14.31 | $14.31 | 1,625 |
| 2016-09-02 | $14.18 | $14.30 | $14.18 | $14.24 | $14.24 | 5,545 |
| 2016-09-01 | $14.23 | $14.23 | $14.01 | $14.07 | $14.07 | 17,438 |
| 2016-08-31 | $14.88 | $14.88 | $14.47 | $14.53 | $14.53 | 18,067 |
| 2016-08-30 | $15.34 | $15.34 | $15.17 | $15.17 | $15.17 | 9,313 |
| 2016-08-29 | $15.18 | $15.27 | $14.92 | $15.27 | $15.27 | 680 |
| 2016-08-26 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 33 |
| 2016-08-25 | $15.23 | $15.33 | $15.23 | $15.33 | $15.33 | 1,332 |
| 2016-08-24 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 70 |
| 2016-08-23 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2016-08-22 | $15.42 | $15.42 | $15.41 | $15.41 | $15.41 | 1,014 |
| 2016-08-19 | $15.61 | $15.61 | $15.49 | $15.56 | $15.56 | 3,532 |
| 2016-08-18 | $15.53 | $15.53 | $15.42 | $15.51 | $15.51 | 1,737 |
| 2016-08-17 | $15.06 | $15.36 | $15.06 | $15.32 | $15.32 | 808 |
| 2016-08-16 | $14.92 | $15.00 | $14.83 | $15.00 | $15.00 | 1,419 |
| 2016-08-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 68 |
| 2016-08-12 | $14.38 | $14.44 | $14.38 | $14.38 | $14.38 | 707 |
| 2016-08-11 | $13.90 | $14.31 | $13.90 | $14.18 | $14.18 | 10,160 |
| 2016-08-10 | $13.77 | $13.95 | $13.51 | $13.51 | $13.51 | 1,372 |
| 2016-08-09 | $13.88 | $13.88 | $13.71 | $13.71 | $13.71 | 2,515 |
| 2016-08-08 | $13.87 | $13.87 | $13.83 | $13.85 | $13.85 | 4,050 |
| 2016-08-05 | $13.67 | $13.67 | $13.43 | $13.53 | $13.53 | 17,200 |
| 2016-08-04 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 325 |
| 2016-08-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 5 |
| 2016-08-02 | $13.31 | $13.31 | $12.89 | $12.96 | $12.96 | 1,537 |
| 2016-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 62 |
| 2016-07-29 | $13.25 | $13.46 | $13.25 | $13.40 | $13.40 | 1,897 |
| 2016-07-28 | $13.54 | $13.54 | $13.41 | $13.41 | $13.41 | 364 |
| 2016-07-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 143 |
| 2016-07-26 | $13.87 | $13.88 | $13.87 | $13.88 | $13.88 | 1,416 |
| 2016-07-25 | $13.82 | $13.93 | $13.81 | $13.89 | $13.89 | 1,114 |
| 2016-07-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 7 |
| 2016-07-21 | $14.51 | $14.68 | $14.39 | $14.40 | $14.40 | 2,313 |
| 2016-07-20 | $14.40 | $14.61 | $14.40 | $14.61 | $14.61 | 1,000 |
| 2016-07-19 | $14.53 | $14.54 | $14.46 | $14.48 | $14.48 | 14,720 |
| 2016-07-18 | $14.41 | $14.52 | $14.38 | $14.52 | $14.52 | 3,838 |
| 2016-07-15 | $14.81 | $14.81 | $14.63 | $14.63 | $14.63 | 1,725 |
| 2016-07-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-07-13 | $14.74 | $14.74 | $14.53 | $14.53 | $14.53 | 11,783 |
| 2016-07-12 | $15.34 | $15.39 | $12.77 | $15.27 | $15.27 | 14,748 |
| 2016-07-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1,613 |
| 2016-07-08 | $14.89 | $14.89 | $14.68 | $14.80 | $14.80 | 24,881 |
| 2016-07-07 | $15.65 | $15.65 | $15.64 | $15.65 | $15.65 | 7,443 |
| 2016-07-06 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2016-07-05 | $15.37 | $15.37 | $15.16 | $15.27 | $15.27 | 1,419 |
| 2016-07-01 | $15.65 | $16.00 | $15.63 | $16.00 | $16.00 | 27,764 |
| 2016-06-30 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 505 |
| 2016-06-29 | $16.17 | $16.17 | $16.05 | $16.05 | $16.05 | 495 |
| 2016-06-28 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 8 |
| 2016-06-27 | $15.22 | $15.22 | $15.10 | $15.21 | $15.21 | 728 |
| 2016-06-24 | $15.32 | $15.46 | $15.32 | $15.46 | $15.46 | 2,349 |
| 2016-06-23 | $16.03 | $16.03 | $15.97 | $15.97 | $15.97 | 1,683 |
| 2016-06-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1 |
| 2016-06-21 | $15.76 | $15.91 | $15.76 | $15.91 | $15.91 | 300 |
| 2016-06-20 | $15.92 | $16.07 | $15.88 | $16.07 | $16.07 | 1,967 |
| 2016-06-17 | $15.44 | $15.65 | $15.44 | $15.65 | $15.65 | 1,390 |
| 2016-06-16 | $15.34 | $15.34 | $15.00 | $15.00 | $15.00 | 2,974 |
| 2016-06-15 | $15.60 | $15.60 | $15.50 | $15.50 | $15.50 | 850 |
| 2016-06-14 | $15.77 | $15.79 | $15.75 | $15.79 | $15.79 | 808 |
| 2016-06-13 | $16.06 | $16.06 | $15.92 | $15.92 | $15.92 | 456 |
| 2016-06-10 | $16.05 | $16.05 | $15.99 | $16.05 | $16.05 | 578 |
| 2016-06-09 | $16.26 | $16.43 | $16.26 | $16.42 | $16.42 | 2,465 |
| 2016-06-08 | $16.55 | $16.58 | $16.41 | $16.58 | $16.58 | 4,861 |
| 2016-06-07 | $16.13 | $16.26 | $16.12 | $16.26 | $16.26 | 2,231 |
| 2016-06-06 | $15.79 | $15.79 | $15.75 | $15.75 | $15.75 | 776 |
| 2016-06-03 | $15.78 | $15.79 | $15.68 | $15.68 | $15.68 | 2,631 |
| 2016-06-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 80 |
| 2016-06-01 | $15.80 | $15.83 | $15.79 | $15.83 | $15.83 | 1,029 |
| 2016-05-31 | $16.00 | $16.16 | $16.00 | $16.16 | $16.16 | 1,925 |
| 2016-05-27 | $15.68 | $15.89 | $15.66 | $15.83 | $15.83 | 4,127 |
| 2016-05-26 | $15.79 | $15.93 | $15.79 | $15.93 | $15.93 | 1,034 |
| 2016-05-25 | $16.02 | $16.06 | $15.84 | $16.06 | $16.06 | 2,214 |
| 2016-05-24 | $15.79 | $15.84 | $15.79 | $15.84 | $15.84 | 817 |
| 2016-05-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 9 |
| 2016-05-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2016-05-19 | $15.35 | $15.60 | $15.30 | $15.60 | $15.60 | 1,826 |
| 2016-05-18 | $15.81 | $15.85 | $15.81 | $15.85 | $15.85 | 478 |
| 2016-05-17 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 260 |
| 2016-05-16 | $15.20 | $15.40 | $15.20 | $15.40 | $15.40 | 8,995 |
| 2016-05-13 | $14.68 | $14.89 | $14.68 | $14.89 | $14.89 | 430 |
| 2016-05-12 | $14.54 | $14.72 | $14.54 | $14.72 | $14.72 | 1,147 |
| 2016-05-11 | $14.18 | $14.78 | $14.16 | $14.78 | $14.78 | 1,338 |
| 2016-05-10 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 723 |
| 2016-05-09 | $13.86 | $13.86 | $13.61 | $13.61 | $13.61 | 1,090 |
| 2016-05-06 | $14.07 | $14.17 | $14.07 | $14.17 | $14.17 | 1,207 |
| 2016-05-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 74 |
| 2016-05-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2016-05-03 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 745 |
| 2016-05-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 826 |
| 2016-04-29 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 397 |
| 2016-04-28 | $14.73 | $14.90 | $14.71 | $14.90 | $14.90 | 1,979 |
| 2016-04-27 | $14.28 | $14.71 | $14.28 | $14.70 | $14.70 | 1,548 |
| 2016-04-26 | $14.11 | $14.18 | $14.06 | $14.18 | $14.18 | 1,400 |
| 2016-04-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 136 |
| 2016-04-22 | $14.02 | $14.12 | $14.02 | $14.09 | $14.09 | 1,433 |
| 2016-04-21 | $14.10 | $14.10 | $13.97 | $13.99 | $13.99 | 2,250 |
| 2016-04-20 | $13.73 | $14.20 | $13.73 | $14.16 | $14.16 | 1,872 |
| 2016-04-19 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 400 |
| 2016-04-18 | $13.28 | $13.28 | $13.17 | $13.17 | $13.17 | 729 |
| 2016-04-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 658 |
| 2016-04-14 | $13.55 | $13.55 | $13.40 | $13.40 | $13.40 | 2,803 |
| 2016-04-13 | $13.67 | $13.67 | $13.62 | $13.63 | $13.63 | 1,446 |
| 2016-04-12 | $13.53 | $13.70 | $13.53 | $13.70 | $13.70 | 1,338 |
| 2016-04-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2016-04-08 | $12.82 | $12.82 | $12.80 | $12.80 | $12.80 | 1,064 |
| 2016-04-07 | $11.93 | $11.96 | $11.89 | $11.89 | $11.89 | 6,350 |
| 2016-04-06 | $12.20 | $12.21 | $12.12 | $12.21 | $12.21 | 5,976 |
| 2016-04-05 | $11.50 | $11.55 | $11.41 | $11.42 | $11.42 | 1,477 |
| 2016-04-04 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 2,047 |
| 2016-04-01 | $12.20 | $12.20 | $12.09 | $12.09 | $12.09 | 517 |
| 2016-03-31 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 97 |
| 2016-03-30 | $12.85 | $12.85 | $12.58 | $12.58 | $12.58 | 1,436 |
| 2016-03-29 | $12.43 | $12.58 | $12.43 | $12.58 | $12.58 | 740 |
| 2016-03-28 | $12.63 | $12.64 | $12.63 | $12.63 | $12.63 | 741 |
| 2016-03-24 | $12.62 | $13.05 | $12.62 | $12.91 | $12.91 | 2,200 |
| 2016-03-23 | $13.04 | $13.05 | $12.96 | $13.05 | $13.05 | 2,783 |
| 2016-03-22 | $13.31 | $13.52 | $13.31 | $13.52 | $13.52 | 1,689 |
| 2016-03-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 1,073 |
| 2016-03-18 | $13.70 | $13.70 | $13.55 | $13.55 | $13.55 | 607 |
| 2016-03-17 | $13.34 | $13.37 | $13.30 | $13.37 | $13.37 | 610 |
| 2016-03-16 | $12.86 | $13.23 | $12.86 | $13.23 | $13.23 | 358 |
| 2016-03-15 | $12.69 | $12.72 | $12.66 | $12.66 | $12.66 | 3,085 |
| 2016-03-14 | $12.75 | $12.93 | $12.68 | $12.93 | $12.93 | 1,822 |
| 2016-03-11 | $13.26 | $13.26 | $13.07 | $13.07 | $13.07 | 1,035 |
| 2016-03-10 | $13.11 | $13.13 | $13.11 | $13.13 | $13.13 | 427 |
| 2016-03-09 | $13.19 | $13.22 | $13.18 | $13.21 | $13.21 | 1,700 |
| 2016-03-08 | $13.09 | $13.09 | $13.00 | $13.00 | $13.00 | 3,000 |
| 2016-03-07 | $12.57 | $13.18 | $12.57 | $13.18 | $13.18 | 4,617 |
| 2016-03-04 | $12.09 | $12.53 | $12.09 | $12.53 | $12.53 | 1,245 |
| 2016-03-03 | $11.89 | $11.93 | $11.89 | $11.93 | $11.93 | 3,931 |
| 2016-03-02 | $11.97 | $11.97 | $11.92 | $11.92 | $11.92 | 400 |
| 2016-03-01 | $11.74 | $11.97 | $11.74 | $11.97 | $11.97 | 1,100 |
| 2016-02-29 | $11.73 | $11.73 | $11.72 | $11.72 | $11.72 | 1,079 |
| 2016-02-26 | $11.95 | $11.97 | $11.55 | $11.55 | $11.55 | 2,950 |
| 2016-02-25 | $11.46 | $11.60 | $11.37 | $11.60 | $11.60 | 930 |
| 2016-02-24 | $11.04 | $11.60 | $11.01 | $11.60 | $11.60 | 4,219 |
| 2016-02-23 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2016-02-22 | $11.64 | $11.64 | $11.52 | $11.52 | $11.52 | 449 |
| 2016-02-19 | $11.30 | $11.35 | $11.25 | $11.32 | $11.32 | 3,947 |
| 2016-02-18 | $11.82 | $11.89 | $11.82 | $11.85 | $11.85 | 810 |
| 2016-02-17 | $11.30 | $11.88 | $11.30 | $11.85 | $11.85 | 10,034 |
| 2016-02-16 | $11.38 | $11.46 | $11.38 | $11.46 | $11.46 | 200 |
| 2016-02-12 | $11.36 | $11.58 | $11.19 | $11.55 | $11.55 | 2,299 |
| 2016-02-11 | $10.78 | $10.90 | $10.65 | $10.90 | $10.90 | 2,176 |
| 2016-02-10 | $10.58 | $10.81 | $10.58 | $10.67 | $10.67 | 2,528 |
| 2016-02-09 | $11.19 | $11.27 | $10.77 | $10.79 | $10.79 | 7,937 |
| 2016-02-08 | $11.65 | $11.65 | $11.47 | $11.47 | $11.47 | 2,880 |
| 2016-02-05 | $11.72 | $11.72 | $11.53 | $11.62 | $11.62 | 1,595 |
| 2016-02-04 | $12.04 | $12.22 | $11.89 | $11.89 | $11.89 | 4,924 |
| 2016-02-03 | $11.41 | $11.89 | $11.41 | $11.89 | $11.89 | 3,179 |
| 2016-02-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2,223 |
| 2016-02-01 | $11.55 | $11.55 | $11.25 | $11.29 | $11.29 | 2,080 |
| 2016-01-29 | $11.61 | $11.80 | $11.41 | $11.80 | $11.80 | 7,826 |
| 2016-01-28 | $11.74 | $11.75 | $11.45 | $11.53 | $11.53 | 1,501 |
| 2016-01-27 | $10.73 | $11.34 | $10.70 | $11.26 | $11.26 | 7,121 |
| 2016-01-26 | $10.55 | $10.84 | $10.54 | $10.67 | $10.67 | 1,315 |
| 2016-01-25 | $10.73 | $10.78 | $10.48 | $10.63 | $10.63 | 2,229 |
| 2016-01-22 | $10.70 | $10.98 | $10.69 | $10.98 | $10.98 | 3,191 |
| 2016-01-21 | $9.58 | $10.23 | $9.55 | $9.98 | $9.98 | 3,282 |
| 2016-01-20 | $9.71 | $9.73 | $9.47 | $9.72 | $9.72 | 5,100 |
| 2016-01-19 | $10.20 | $10.45 | $10.07 | $10.07 | $10.07 | 3,268 |
| 2016-01-15 | $10.63 | $10.63 | $10.41 | $10.43 | $10.43 | 4,491 |
| 2016-01-14 | $10.64 | $10.98 | $10.56 | $10.92 | $10.92 | 9,139 |
| 2016-01-13 | $11.06 | $11.12 | $10.65 | $10.78 | $10.78 | 9,826 |
| 2016-01-12 | $11.36 | $11.36 | $10.89 | $10.97 | $10.97 | 1,898 |
| 2016-01-11 | $11.55 | $11.55 | $11.24 | $11.25 | $11.25 | 4,950 |
| 2016-01-08 | $11.81 | $11.81 | $11.57 | $11.57 | $11.57 | 1,034 |
| 2016-01-07 | $11.93 | $12.13 | $11.81 | $11.81 | $11.81 | 2,662 |
| 2016-01-06 | $12.13 | $12.14 | $11.93 | $12.03 | $12.03 | 7,763 |
| 2016-01-05 | $12.44 | $12.57 | $12.36 | $12.55 | $12.55 | 1,600 |
| 2016-01-04 | $12.92 | $13.09 | $12.47 | $12.60 | $12.60 | 2,581 |
| 2015-12-31 | $12.30 | $12.76 | $12.30 | $12.45 | $12.45 | 1,030 |
| 2015-12-30 | $12.60 | $12.60 | $12.40 | $12.43 | $12.43 | 9,960 |
| 2015-12-29 | $12.84 | $12.88 | $12.71 | $12.82 | $12.82 | 2,900 |
| 2015-12-28 | $12.47 | $12.55 | $12.40 | $12.42 | $12.42 | 1,646 |
| 2015-12-24 | $12.79 | $12.86 | $12.74 | $12.74 | $12.74 | 570 |
| 2015-12-23 | $12.80 | $12.89 | $12.71 | $12.86 | $12.86 | 4,213 |
| 2015-12-22 | $12.51 | $12.54 | $12.42 | $12.42 | $12.42 | 814 |
| 2015-12-21 | $12.46 | $12.51 | $12.46 | $12.51 | $12.51 | 4,081 |
| 2015-12-18 | $12.70 | $12.70 | $12.58 | $12.59 | $12.59 | 2,087 |
| 2015-12-17 | $12.66 | $12.66 | $12.65 | $12.65 | $12.65 | 552 |
| 2015-12-16 | $13.09 | $13.09 | $12.67 | $12.69 | $12.69 | 13,022 |
| 2015-12-15 | $13.22 | $13.22 | $13.05 | $13.05 | $13.05 | 631 |
| 2015-12-14 | $12.73 | $13.07 | $12.68 | $12.96 | $12.96 | 3,912 |
| 2015-12-11 | $13.70 | $13.70 | $13.09 | $13.09 | $13.09 | 8,213 |
| 2015-12-10 | $14.09 | $14.09 | $14.02 | $14.05 | $14.05 | 1,931 |
| 2015-12-09 | $14.30 | $14.48 | $14.10 | $14.20 | $14.20 | 7,637 |
| 2015-12-08 | $14.21 | $14.49 | $14.21 | $14.42 | $14.42 | 6,421 |
| 2015-12-07 | $14.89 | $14.89 | $14.62 | $14.62 | $14.62 | 2,806 |
| 2015-12-04 | $15.41 | $15.53 | $15.41 | $15.47 | $15.47 | 796 |
| 2015-12-03 | $15.27 | $15.70 | $15.27 | $15.60 | $15.60 | 2,777 |
| 2015-12-02 | $15.40 | $15.50 | $14.99 | $14.99 | $14.99 | 3,950 |
| 2015-12-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 125 |
| 2015-11-30 | $15.67 | $15.67 | $15.50 | $15.50 | $15.50 | 1,030 |
| 2015-11-27 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 25 |
| 2015-11-25 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 42 |
| 2015-11-24 | $16.33 | $16.49 | $16.33 | $16.41 | $16.41 | 6,196 |
| 2015-11-23 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 135 |
| 2015-11-20 | $16.04 | $16.10 | $16.04 | $16.10 | $16.10 | 1,878 |
| 2015-11-19 | $16.08 | $16.08 | $15.99 | $15.99 | $15.99 | 2,977 |
| 2015-11-18 | $16.17 | $16.17 | $16.08 | $16.08 | $16.08 | 551 |
| 2015-11-17 | $16.02 | $16.02 | $15.95 | $15.99 | $15.99 | 2,601 |
| 2015-11-16 | $16.00 | $16.25 | $15.87 | $16.25 | $16.25 | 6,220 |
| 2015-11-13 | $16.30 | $16.30 | $16.11 | $16.11 | $16.11 | 4,015 |
| 2015-11-12 | $16.83 | $16.83 | $16.39 | $16.41 | $16.41 | 10,642 |
| 2015-11-11 | $17.00 | $17.00 | $16.88 | $16.95 | $16.95 | 3,252 |
| 2015-11-10 | $17.33 | $17.40 | $17.27 | $17.40 | $17.40 | 9,014 |
| 2015-11-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 100 |
| 2015-11-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 238 |
| 2015-11-05 | $17.44 | $19.25 | $17.44 | $17.52 | $17.52 | 6,900 |
| 2015-11-04 | $18.16 | $18.16 | $17.52 | $17.56 | $17.56 | 6,804 |
| 2015-11-03 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 250 |
| 2015-11-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 60 |
| 2015-10-30 | $17.54 | $17.65 | $17.54 | $17.65 | $17.65 | 1,100 |
| 2015-10-29 | $17.40 | $17.62 | $17.40 | $17.53 | $17.53 | 1,093 |
| 2015-10-28 | $17.60 | $17.62 | $17.44 | $17.44 | $17.44 | 2,969 |
| 2015-10-27 | $16.70 | $16.83 | $16.70 | $16.73 | $16.73 | 1,340 |
| 2015-10-26 | $17.01 | $17.07 | $16.95 | $16.95 | $16.95 | 1,426 |
| 2015-10-23 | $17.33 | $17.33 | $17.32 | $17.32 | $17.32 | 308 |
| 2015-10-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2015-10-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 60 |
| 2015-10-20 | $17.14 | $17.21 | $17.13 | $17.15 | $17.15 | 20,217 |
| 2015-10-19 | $17.43 | $17.46 | $17.24 | $17.32 | $17.32 | 18,198 |
| 2015-10-16 | $17.73 | $17.80 | $17.57 | $17.80 | $17.80 | 1,410 |
| 2015-10-15 | $17.55 | $17.55 | $17.25 | $17.25 | $17.25 | 656 |
| 2015-10-14 | $17.72 | $17.72 | $17.69 | $17.70 | $17.70 | 1,049 |
| 2015-10-13 | $17.76 | $17.76 | $17.50 | $17.50 | $17.50 | 1,897 |
| 2015-10-12 | $18.19 | $18.19 | $17.95 | $18.02 | $18.02 | 3,199 |
| 2015-10-09 | $18.95 | $19.01 | $18.86 | $18.86 | $18.86 | 2,042 |
| 2015-10-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-10-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 200 |
| 2015-10-06 | $18.61 | $19.14 | $18.61 | $19.14 | $19.14 | 1,753 |
| 2015-10-05 | $18.45 | $18.51 | $18.45 | $18.45 | $18.45 | 402 |
| 2015-10-02 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 2 |
| 2015-10-01 | $18.20 | $18.20 | $18.11 | $18.11 | $18.11 | 2,423 |
| 2015-09-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 55 |
| 2015-09-29 | $18.03 | $18.30 | $18.03 | $18.30 | $18.30 | 220 |
| 2015-09-28 | $17.96 | $17.96 | $17.89 | $17.89 | $17.89 | 3,279 |
| 2015-09-25 | $18.58 | $18.58 | $18.39 | $18.39 | $18.39 | 1,045 |
| 2015-09-24 | $18.30 | $18.41 | $18.30 | $18.41 | $18.41 | 600 |
| 2015-09-23 | $18.95 | $18.95 | $18.25 | $18.25 | $18.25 | 534 |
| 2015-09-22 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 105 |
| 2015-09-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 367 |
| 2015-09-18 | $18.28 | $18.28 | $18.01 | $18.05 | $18.05 | 2,235 |
| 2015-09-17 | $18.45 | $18.52 | $18.23 | $18.39 | $18.39 | 1,094 |
| 2015-09-16 | $18.58 | $18.67 | $18.50 | $18.67 | $18.67 | 7,235 |
| 2015-09-15 | $18.06 | $18.08 | $18.00 | $18.08 | $18.08 | 2,519 |
| 2015-09-14 | $18.46 | $18.46 | $18.15 | $18.15 | $18.15 | 7,225 |
| 2015-09-11 | $18.65 | $19.02 | $18.48 | $18.79 | $18.79 | 14,763 |
| 2015-09-10 | $18.80 | $18.99 | $18.63 | $18.99 | $18.99 | 5,217 |
| 2015-09-09 | $18.78 | $19.04 | $18.75 | $18.75 | $18.75 | 3,657 |
| 2015-09-08 | $19.13 | $19.22 | $19.08 | $19.22 | $19.22 | 1,042 |
| 2015-09-04 | $19.56 | $19.56 | $18.26 | $19.42 | $19.42 | 4,505 |
| 2015-09-03 | $19.75 | $19.99 | $19.46 | $19.46 | $19.46 | 2,374 |
| 2015-09-02 | $19.39 | $19.39 | $18.78 | $18.78 | $18.78 | 217 |
| 2015-09-01 | $19.77 | $19.88 | $19.38 | $19.38 | $19.38 | 6,573 |
| 2015-08-31 | $19.02 | $20.50 | $18.83 | $20.40 | $20.40 | 7,990 |
| 2015-08-28 | $18.45 | $19.35 | $18.45 | $19.27 | $19.27 | 12,292 |
| 2015-08-27 | $17.24 | $18.07 | $17.24 | $18.07 | $18.07 | 2,649 |
| 2015-08-26 | $16.92 | $16.92 | $16.85 | $16.85 | $16.85 | 2,524 |
| 2015-08-25 | $17.28 | $17.28 | $16.95 | $17.00 | $17.00 | 2,110 |
| 2015-08-24 | $17.24 | $17.29 | $16.96 | $17.00 | $17.00 | 12,209 |
| 2015-08-21 | $17.95 | $17.95 | $17.72 | $17.79 | $17.79 | 730 |
| 2015-08-20 | $18.36 | $18.40 | $18.16 | $18.16 | $18.16 | 918 |
| 2015-08-19 | $18.41 | $18.41 | $18.34 | $18.37 | $18.37 | 1,305 |
| 2015-08-18 | $18.90 | $18.90 | $18.87 | $18.88 | $18.88 | 624 |
| 2015-08-17 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 5,705 |
| 2015-08-14 | $19.06 | $19.06 | $18.82 | $18.82 | $18.82 | 1,641 |
| 2015-08-13 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 67 |
USCommodity Heating Oil Fund LP ETF (UHN) News Headlines
Recent USCommodity Heating Oil Fund LP ETF (UHN) News
Similar Companies to USCommodity Heating Oil Fund LP ETF (UHN) 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 | -- | -- | -- |