UNILEVER NV CERT SHS (UNLNF) Stock

Data as of May 3, 2024

$61.89 ($0.00) 0.00%

UNILEVER NV CERT SHS - Daily Information

Click for more stock information on UNILEVER NV CERT SHS.

Daily Information	Data
Date	May 3, 2024
Open	$61.89
Previous Close	$61.89
High	$61.89
Low	$61.89
Adjusted Open	$61.89
Previous Adjusted Close	$61.89
Adjusted High	$61.89
Adjusted Low	$61.89

About UNILEVER NV CERT SHS (UNLNF)

DELISTED - No Description Available

Invest in UNILEVER NV CERT SHS (UNLNF)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for UNILEVER NV CERT SHS (UNLNF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-07-10	$61.89	$61.89	$61.89	$61.89	$61.89	30,000
2019-07-09	$61.89	$61.89	$61.89	$61.89	$61.89	15,000
2019-07-08	$61.89	$61.89	$61.89	$61.89	$61.89	0
2019-07-05	$61.89	$61.89	$61.89	$61.89	$61.89	0
2019-07-03	$61.89	$61.89	$61.89	$61.89	$61.89	100
2019-07-02	$60.45	$60.45	$60.45	$60.45	$60.45	350
2019-07-01	$60.44	$60.44	$60.40	$60.40	$60.40	550
2019-06-28	$60.80	$60.80	$60.65	$60.65	$60.65	60,100
2019-06-27	$60.97	$60.97	$60.97	$60.97	$60.97	0
2019-06-26	$61.10	$61.10	$60.60	$60.97	$60.97	71,600
2019-06-25	$61.00	$61.00	$61.00	$61.00	$61.00	0
2019-06-24	$61.00	$61.00	$61.00	$61.00	$61.00	250
2019-06-21	$61.00	$61.00	$61.00	$61.00	$61.00	0
2019-06-20	$60.96	$61.00	$60.95	$61.00	$61.00	4,598
2019-06-19	$61.14	$61.14	$61.14	$61.14	$61.14	8,689
2019-06-18	$61.45	$61.45	$61.45	$61.45	$61.45	182
2019-06-17	$59.60	$59.60	$59.60	$59.60	$59.60	1
2019-06-14	$59.60	$59.60	$59.60	$59.60	$59.60	59
2019-06-13	$59.60	$59.60	$59.60	$59.60	$59.60	0
2019-06-12	$59.60	$59.60	$59.60	$59.60	$59.60	0
2019-06-11	$59.60	$59.60	$59.60	$59.60	$59.60	131
2019-06-10	$59.60	$59.60	$59.60	$59.60	$59.60	40
2019-06-06	$59.60	$59.60	$59.60	$59.60	$59.60	0
2019-06-05	$60.15	$60.15	$59.60	$59.60	$59.60	784
2019-06-04	$59.75	$59.75	$59.75	$59.75	$59.75	185
2019-06-03	$60.40	$60.40	$60.40	$60.40	$60.40	1,435
2019-05-31	$59.84	$59.84	$59.84	$59.84	$59.84	489
2019-05-30	$60.81	$60.82	$60.81	$60.82	$60.82	206,994
2019-05-29	$61.30	$61.30	$61.30	$61.30	$61.30	173
2019-05-28	$61.30	$61.30	$61.30	$61.30	$61.30	1,164
2019-05-24	$60.40	$60.40	$60.40	$60.40	$60.40	224
2019-05-23	$60.40	$60.40	$60.40	$60.40	$60.40	2
2019-05-22	$60.70	$60.70	$60.35	$60.40	$60.40	2,384
2019-05-21	$60.10	$60.10	$60.10	$60.10	$60.10	128
2019-05-20	$60.53	$60.53	$60.53	$60.53	$60.53	553
2019-05-17	$60.52	$60.53	$60.52	$60.53	$60.53	200,130
2019-05-16	$58.69	$58.69	$58.69	$58.69	$58.69	723
2019-05-15	$59.04	$59.04	$58.69	$58.69	$58.69	2,177
2019-05-14	$59.60	$59.60	$59.60	$59.60	$59.60	0
2019-05-13	$59.60	$59.60	$59.60	$59.60	$59.60	80
2019-05-10	$59.60	$59.60	$59.60	$59.60	$59.60	0
2019-05-09	$59.60	$59.60	$59.60	$59.60	$59.60	41,400
2019-05-08	$59.60	$59.60	$59.60	$59.60	$59.60	0
2019-05-07	$59.60	$59.60	$59.60	$59.60	$59.60	127
2019-05-06	$59.54	$59.54	$59.54	$59.54	$59.54	119
2019-05-03	$59.54	$59.54	$59.54	$59.54	$59.54	79
2019-05-02	$60.00	$60.00	$60.00	$60.00	$60.00	19,199
2019-05-01	$60.00	$60.00	$60.00	$60.00	$59.54	0
2019-04-30	$60.00	$60.00	$60.00	$60.00	$59.09	2,405
2019-04-29	$59.10	$59.25	$58.85	$59.25	$58.35	1,573
2019-04-26	$58.80	$58.80	$58.80	$58.80	$57.91	8,819
2019-04-25	$58.40	$58.40	$58.40	$58.40	$57.51	64
2019-04-24	$58.40	$58.40	$58.40	$58.40	$57.51	251
2019-04-23	$58.34	$58.34	$58.34	$58.34	$57.45	35,143
2019-04-22	$57.86	$57.86	$57.86	$57.86	$56.98	0
2019-04-18	$57.86	$57.86	$57.86	$57.86	$56.98	0
2019-04-17	$57.50	$57.86	$57.50	$57.86	$56.98	1,006
2019-04-16	$57.05	$57.05	$57.05	$57.05	$56.18	4
2019-04-15	$57.38	$57.38	$57.05	$57.05	$56.18	596
2019-04-12	$58.18	$58.18	$58.18	$58.18	$57.30	0
2019-04-11	$58.18	$58.18	$58.18	$58.18	$57.30	0
2019-04-10	$58.18	$58.18	$58.18	$58.18	$57.30	0
2019-04-09	$58.18	$58.18	$58.18	$58.18	$57.30	0
2019-04-08	$58.18	$58.18	$58.18	$58.18	$57.30	1
2019-04-05	$58.18	$58.18	$58.18	$58.18	$57.30	0
2019-04-04	$58.18	$58.18	$58.18	$58.18	$57.30	130,000
2019-04-03	$57.35	$57.35	$57.35	$57.35	$56.48	11
2019-04-02	$57.35	$57.35	$57.35	$57.35	$56.48	286
2019-04-01	$58.00	$58.00	$58.00	$58.00	$57.12	0
2019-03-29	$58.00	$58.00	$58.00	$58.00	$57.12	68
2019-03-28	$58.00	$58.00	$58.00	$58.00	$57.12	46
2019-03-27	$58.00	$58.00	$58.00	$58.00	$57.12	501
2019-03-26	$58.33	$58.33	$58.10	$58.10	$57.22	1,747
2019-03-25	$56.80	$56.80	$56.80	$56.80	$55.94	0
2019-03-22	$56.80	$56.80	$56.80	$56.80	$55.94	0
2019-03-21	$56.80	$56.80	$56.80	$56.80	$55.94	15,000
2019-03-20	$57.20	$57.20	$57.20	$57.20	$56.33	70,103
2019-03-19	$56.75	$56.75	$56.75	$56.75	$55.89	5
2019-03-18	$56.75	$56.75	$56.75	$56.75	$55.89	500
2019-03-15	$56.75	$56.75	$56.75	$56.75	$55.89	101
2019-03-14	$56.10	$56.10	$56.10	$56.10	$55.25	132
2019-03-13	$54.40	$54.40	$54.40	$54.40	$53.57	0
2019-03-12	$54.40	$54.40	$54.40	$54.40	$53.57	345
2019-03-11	$54.10	$54.10	$54.10	$54.10	$53.28	148
2019-03-08	$54.30	$54.30	$54.30	$54.30	$53.47	0
2019-03-07	$54.30	$54.30	$54.30	$54.30	$53.47	0
2019-03-06	$54.30	$54.30	$54.30	$54.30	$53.47	154
2019-03-05	$53.95	$54.45	$53.95	$54.45	$53.62	959
2019-03-04	$53.70	$53.70	$53.70	$53.70	$52.88	10
2019-03-01	$53.70	$53.70	$53.70	$53.70	$52.88	0
2019-02-28	$53.70	$53.70	$53.70	$53.70	$52.88	127
2019-02-27	$53.45	$53.45	$53.20	$53.20	$52.39	854
2019-02-26	$54.75	$54.75	$54.75	$54.75	$53.92	1,608
2019-02-20	$54.74	$54.74	$54.74	$54.74	$53.91	100
2019-02-19	$54.74	$54.74	$54.74	$54.74	$53.91	2,010
2019-02-15	$54.85	$54.85	$54.74	$54.74	$53.91	450
2019-02-14	$54.59	$54.59	$54.59	$54.59	$53.76	180
2019-02-13	$54.76	$54.76	$54.76	$54.76	$53.50	0
2019-02-12	$54.76	$54.76	$54.76	$54.76	$53.07	0
2019-02-11	$54.73	$54.76	$54.73	$54.76	$53.07	105,308
2019-02-08	$54.85	$54.85	$54.85	$54.85	$53.16	456
2019-02-07	$55.46	$55.46	$55.46	$55.46	$53.75	6
2019-02-06	$54.50	$55.46	$54.50	$55.46	$53.75	1,992
2019-02-05	$52.89	$52.89	$52.89	$52.89	$51.26	2
2019-02-04	$52.89	$52.89	$52.89	$52.89	$51.26	81
2019-02-01	$52.89	$52.89	$52.89	$52.89	$51.26	73,793
2019-01-31	$52.89	$52.89	$52.89	$52.89	$51.26	1,116
2019-01-30	$52.23	$52.23	$52.23	$52.23	$50.62	85,000
2019-01-29	$52.23	$52.23	$52.23	$52.23	$50.62	30,000
2019-01-28	$52.23	$52.23	$52.23	$52.23	$50.62	0
2019-01-25	$52.23	$52.23	$52.23	$52.23	$50.62	0
2019-01-24	$52.23	$52.23	$52.23	$52.23	$50.62	1
2019-01-23	$52.23	$52.23	$52.23	$52.23	$50.62	307,349
2019-01-18	$52.23	$52.23	$52.23	$52.23	$50.62	0
2019-01-17	$52.23	$52.23	$52.23	$52.23	$50.62	0
2019-01-16	$52.23	$52.23	$52.23	$52.23	$50.62	134
2019-01-15	$53.27	$53.27	$53.27	$53.27	$51.63	468
2019-01-14	$53.27	$53.27	$53.27	$53.27	$51.63	0
2019-01-11	$53.27	$53.27	$53.27	$53.27	$51.63	2,885
2019-01-10	$53.30	$53.30	$53.30	$53.30	$51.66	0
2019-01-09	$53.30	$53.30	$53.30	$53.30	$51.66	0
2019-01-08	$53.28	$53.30	$53.28	$53.30	$51.65	376,802
2019-01-07	$53.00	$53.45	$53.00	$53.45	$51.80	3,242
2019-01-04	$53.90	$53.90	$53.90	$53.90	$52.24	21,012
2019-01-03	$52.70	$52.70	$52.70	$52.70	$51.07	212
2019-01-02	$53.80	$53.80	$53.80	$53.80	$52.14	40,027
2018-12-31	$54.23	$54.23	$53.80	$53.80	$52.14	587
2018-12-27	$52.13	$52.13	$52.13	$52.13	$50.52	1
2018-12-26	$53.89	$53.89	$52.13	$52.13	$50.52	7,820
2018-12-24	$53.95	$53.95	$53.95	$53.95	$52.29	42,500
2018-12-21	$53.95	$53.95	$53.95	$53.95	$52.29	23,100
2018-12-20	$54.50	$54.50	$54.50	$54.50	$52.82	41,552
2018-12-19	$54.30	$54.30	$54.30	$54.30	$52.63	200
2018-12-18	$55.67	$55.67	$55.67	$55.67	$53.96	31
2018-12-17	$55.67	$55.67	$55.67	$55.67	$53.96	1
2018-12-14	$55.67	$55.67	$55.67	$55.67	$53.96	524
2018-12-13	$55.67	$55.67	$55.67	$55.67	$53.96	13,796
2018-12-12	$55.75	$55.75	$55.67	$55.67	$53.96	101,862
2018-12-11	$55.15	$55.15	$55.15	$55.15	$53.45	12,404
2018-12-10	$55.69	$55.69	$55.69	$55.69	$53.97	0
2018-12-07	$55.69	$55.69	$55.69	$55.69	$53.97	500
2018-12-06	$55.69	$55.69	$55.69	$55.69	$53.97	1
2018-12-04	$55.69	$55.69	$55.69	$55.69	$53.97	0
2018-12-03	$55.69	$55.69	$55.69	$55.69	$53.97	5,788
2018-11-30	$55.69	$55.69	$55.69	$55.69	$53.97	500
2018-11-29	$55.21	$55.69	$55.21	$55.69	$53.97	50,140
2018-11-28	$55.83	$55.83	$55.60	$55.60	$53.89	545
2018-11-27	$55.20	$55.20	$55.20	$55.20	$53.50	1,812
2018-11-26	$54.70	$54.70	$54.70	$54.70	$53.01	0
2018-11-23	$54.70	$54.70	$54.70	$54.70	$53.01	507
2018-11-21	$55.05	$55.05	$55.05	$55.05	$53.35	0
2018-11-20	$55.05	$55.05	$55.05	$55.05	$53.35	2,786
2018-11-19	$55.73	$55.74	$55.73	$55.74	$54.02	130,010
2018-11-16	$55.14	$55.14	$55.14	$55.14	$53.44	499
2018-11-15	$55.00	$55.30	$55.00	$55.30	$53.60	56,823
2018-11-14	$55.00	$55.00	$55.00	$55.00	$53.30	489
2018-11-13	$54.60	$54.60	$54.60	$54.60	$52.92	0
2018-11-12	$54.60	$54.60	$54.60	$54.60	$52.92	20
2018-11-09	$54.60	$54.60	$54.60	$54.60	$52.92	0
2018-11-08	$54.60	$54.60	$54.60	$54.60	$52.92	0
2018-11-07	$54.60	$54.60	$54.60	$54.60	$52.92	2,684
2018-11-06	$54.00	$54.00	$54.00	$54.00	$52.33	48,028
2018-11-05	$54.00	$54.00	$54.00	$54.00	$52.33	0
2018-11-02	$54.00	$54.00	$54.00	$54.00	$52.33	0
2018-11-01	$54.00	$54.00	$54.00	$54.00	$52.33	750
2018-10-31	$54.00	$54.00	$54.00	$54.00	$51.91	500
2018-10-30	$53.65	$53.65	$53.65	$53.65	$51.15	180
2018-10-29	$53.04	$53.04	$53.04	$53.04	$50.57	0
2018-10-26	$53.04	$53.04	$53.04	$53.04	$50.57	19,000
2018-10-25	$54.85	$54.85	$53.04	$53.04	$50.57	1,827
2018-10-24	$54.00	$54.00	$54.00	$54.00	$51.49	0
2018-10-23	$54.00	$54.00	$54.00	$54.00	$51.49	0
2018-10-22	$54.00	$54.00	$54.00	$54.00	$51.49	0
2018-10-19	$54.00	$54.00	$54.00	$54.00	$51.49	2,575
2018-10-18	$54.41	$54.41	$54.41	$54.41	$51.87	50
2018-10-17	$54.41	$54.41	$54.41	$54.41	$51.87	86
2018-10-16	$54.41	$54.41	$54.41	$54.41	$51.88	30,500
2018-10-15	$53.30	$53.30	$53.05	$53.05	$50.58	450
2018-10-12	$52.50	$52.50	$52.50	$52.50	$50.06	0
2018-10-11	$52.50	$52.50	$52.50	$52.50	$50.06	100
2018-10-10	$53.66	$53.66	$53.66	$53.66	$51.16	0
2018-10-09	$53.66	$53.66	$53.66	$53.66	$51.16	20
2018-10-08	$53.66	$53.66	$53.66	$53.66	$51.16	40,000
2018-10-05	$53.66	$53.66	$53.66	$53.66	$51.16	125
2018-10-04	$53.94	$53.95	$53.89	$53.89	$51.38	86,100
2018-10-03	$55.31	$55.53	$55.31	$55.53	$52.94	14,234
2018-10-02	$55.31	$55.31	$55.31	$55.31	$52.73	400
2018-10-01	$55.65	$55.65	$55.65	$55.65	$53.06	0
2018-09-28	$55.65	$55.65	$55.65	$55.65	$53.06	0
2018-09-27	$55.65	$55.65	$55.65	$55.65	$53.06	100
2018-09-26	$55.67	$55.67	$55.67	$55.67	$53.08	0
2018-09-25	$55.67	$55.67	$55.67	$55.67	$53.08	0
2018-09-24	$55.67	$55.67	$55.67	$55.67	$53.08	10
2018-09-21	$55.67	$55.67	$55.67	$55.67	$53.08	0
2018-09-20	$55.67	$55.67	$55.67	$55.67	$53.08	44
2018-09-19	$55.67	$55.67	$55.67	$55.67	$53.08	1
2018-09-18	$55.67	$55.67	$55.67	$55.67	$53.08	53
2018-09-17	$55.67	$55.67	$55.67	$55.67	$53.08	0
2018-09-14	$56.24	$56.24	$55.67	$55.67	$53.08	4,400
2018-09-13	$55.29	$55.29	$55.29	$55.29	$52.71	0
2018-09-12	$55.29	$55.29	$55.29	$55.29	$52.71	0
2018-09-11	$55.29	$55.29	$55.29	$55.29	$52.71	0
2018-09-10	$55.29	$55.29	$55.29	$55.29	$52.71	176
2018-09-07	$55.29	$55.29	$55.29	$55.29	$52.72	600
2018-09-06	$58.00	$58.00	$58.00	$58.00	$55.30	0
2018-09-05	$58.00	$58.00	$58.00	$58.00	$55.30	194
2018-09-04	$58.00	$58.00	$58.00	$58.00	$55.30	0
2018-08-31	$58.00	$58.00	$58.00	$58.00	$55.30	0
2018-08-30	$58.00	$58.00	$58.00	$58.00	$55.30	0
2018-08-29	$58.00	$58.00	$58.00	$58.00	$55.30	1,500
2018-08-28	$57.15	$57.15	$57.15	$57.15	$54.49	0
2018-08-27	$57.15	$57.15	$57.15	$57.15	$54.49	2
2018-08-24	$57.15	$57.15	$57.15	$57.15	$54.49	33
2018-08-23	$57.15	$57.15	$57.15	$57.15	$54.49	60
2018-08-22	$57.15	$57.15	$57.15	$57.15	$54.49	200
2018-08-21	$56.08	$56.08	$56.08	$56.08	$53.47	35,096
2018-08-20	$56.08	$56.08	$56.08	$56.08	$53.47	2
2018-08-17	$56.08	$56.08	$56.08	$56.08	$53.47	0
2018-08-16	$56.08	$56.08	$56.08	$56.08	$53.47	90
2018-08-15	$56.08	$56.08	$56.08	$56.08	$53.47	0
2018-08-14	$56.08	$56.08	$56.08	$56.08	$53.47	0
2018-08-13	$56.08	$56.08	$56.08	$56.08	$53.47	17,000
2018-08-10	$56.05	$56.05	$56.05	$56.05	$53.44	197
2018-08-09	$57.35	$57.35	$57.35	$57.35	$54.68	0
2018-08-08	$57.35	$57.35	$57.35	$57.35	$54.68	0
2018-08-07	$57.35	$57.35	$57.35	$57.35	$54.68	1
2018-08-06	$57.35	$57.35	$57.35	$57.35	$54.68	28,200
2018-08-03	$57.95	$57.95	$57.95	$57.95	$55.25	0
2018-08-02	$57.95	$57.95	$57.95	$57.95	$55.25	0
2018-08-01	$57.95	$57.95	$57.95	$57.95	$54.83	200
2018-07-31	$57.70	$57.70	$57.70	$57.70	$54.17	279
2018-07-30	$56.65	$56.65	$56.65	$56.65	$53.18	0
2018-07-27	$56.65	$56.65	$56.65	$56.65	$53.18	210
2018-07-26	$57.05	$57.05	$57.05	$57.05	$53.56	273
2018-07-25	$57.06	$57.06	$57.06	$57.06	$53.56	705
2018-07-24	$55.25	$55.25	$55.25	$55.25	$51.87	35
2018-07-23	$55.25	$55.25	$55.25	$55.25	$51.87	0
2018-07-20	$55.25	$55.25	$55.25	$55.25	$51.87	25,034
2018-07-19	$55.25	$55.25	$55.25	$55.25	$51.87	0
2018-07-18	$55.25	$55.25	$55.25	$55.25	$51.87	0
2018-07-17	$55.25	$55.25	$55.25	$55.25	$51.87	400
2018-07-16	$56.16	$56.16	$56.16	$56.16	$52.72	20
2018-07-13	$56.16	$56.16	$56.16	$56.16	$52.72	25,121
2018-07-12	$55.39	$55.39	$55.39	$55.39	$52.00	35,000
2018-07-11	$55.39	$55.39	$55.39	$55.39	$52.00	40,244
2018-07-10	$54.80	$54.80	$54.80	$54.80	$51.44	0
2018-07-09	$54.80	$54.80	$54.80	$54.80	$51.44	30,000
2018-07-06	$54.80	$54.80	$54.80	$54.80	$51.44	0
2018-07-05	$54.80	$54.80	$54.80	$54.80	$51.44	1
2018-07-03	$54.80	$54.80	$54.80	$54.80	$51.44	0
2018-07-02	$54.84	$54.84	$54.80	$54.80	$51.44	879
2018-06-29	$54.96	$54.96	$54.96	$54.96	$51.59	50
2018-06-28	$54.49	$54.96	$54.49	$54.96	$51.59	16,804
2018-06-27	$54.14	$54.14	$54.14	$54.14	$50.82	262
2018-06-26	$54.14	$54.14	$54.14	$54.14	$50.82	0
2018-06-25	$54.14	$54.14	$54.14	$54.14	$50.82	0
2018-06-22	$54.14	$54.14	$54.14	$54.14	$50.82	0
2018-06-21	$53.88	$54.14	$53.88	$54.14	$50.82	317
2018-06-20	$56.01	$56.01	$56.01	$56.01	$52.58	0
2018-06-19	$56.01	$56.01	$56.01	$56.01	$52.58	50
2018-06-18	$56.01	$56.01	$56.01	$56.01	$52.58	0
2018-06-15	$56.01	$56.01	$56.01	$56.01	$52.58	4
2018-06-14	$56.01	$56.01	$56.01	$56.01	$52.58	45,016
2018-06-13	$56.01	$56.01	$56.01	$56.01	$52.58	49,000
2018-06-12	$56.01	$56.01	$56.01	$56.01	$52.58	0
2018-06-11	$56.01	$56.01	$56.01	$56.01	$52.58	166,398
2018-06-08	$56.01	$56.01	$56.01	$56.01	$52.58	0
2018-06-07	$56.01	$56.01	$56.01	$56.01	$52.58	25,000
2018-06-06	$56.01	$56.01	$56.01	$56.01	$52.58	25,075
2018-06-05	$56.01	$56.01	$56.01	$56.01	$52.58	0
2018-06-04	$56.01	$56.01	$56.01	$56.01	$52.58	20,700
2018-06-01	$55.67	$55.67	$55.67	$55.67	$52.25	0
2018-05-31	$55.67	$55.67	$55.67	$55.67	$52.25	0
2018-05-30	$55.67	$55.67	$55.67	$55.67	$52.25	0
2018-05-29	$55.67	$55.67	$55.67	$55.67	$52.26	200,000
2018-05-25	$55.80	$55.80	$55.80	$55.80	$52.38	0
2018-05-24	$56.60	$56.60	$55.80	$55.80	$52.38	25,533
2018-05-23	$56.30	$56.30	$56.30	$56.30	$52.85	216
2018-05-22	$56.30	$56.30	$56.30	$56.30	$52.85	600
2018-05-21	$56.50	$56.50	$56.50	$56.50	$53.04	5,000
2018-05-18	$55.95	$55.95	$55.95	$55.95	$52.52	0
2018-05-17	$55.95	$55.95	$55.95	$55.95	$52.52	16
2018-05-16	$55.95	$55.95	$55.95	$55.95	$52.52	200
2018-05-15	$56.25	$56.25	$56.25	$56.25	$52.80	2,100
2018-05-14	$57.00	$57.00	$57.00	$57.00	$53.51	126,195
2018-05-11	$56.45	$56.45	$56.45	$56.45	$52.99	0
2018-05-10	$56.45	$56.45	$56.45	$56.45	$52.99	0
2018-05-09	$56.25	$56.45	$56.25	$56.45	$52.99	42,447
2018-05-08	$55.04	$55.04	$55.04	$55.04	$51.67	0
2018-05-07	$55.05	$55.05	$55.04	$55.04	$51.67	7,038
2018-05-04	$54.90	$54.90	$54.90	$54.90	$51.54	94,000
2018-05-03	$54.90	$54.90	$54.90	$54.90	$51.54	929
2018-05-02	$55.36	$55.39	$54.90	$54.90	$51.11	3,167
2018-05-01	$55.95	$56.70	$55.95	$55.95	$51.63	742
2018-04-30	$55.93	$55.93	$55.93	$55.93	$51.61	53,000
2018-04-27	$55.93	$55.93	$55.93	$55.93	$51.61	0
2018-04-26	$56.41	$56.41	$55.93	$55.93	$51.61	40,300
2018-04-25	$55.76	$55.78	$55.76	$55.78	$51.48	20,022
2018-04-24	$55.62	$55.63	$55.62	$55.63	$51.34	123,992
2018-04-23	$54.92	$54.93	$54.92	$54.93	$50.69	100,000
2018-04-20	$57.00	$57.00	$57.00	$57.00	$52.60	0
2018-04-19	$57.00	$57.00	$57.00	$57.00	$52.60	0
2018-04-18	$57.00	$57.00	$57.00	$57.00	$52.60	35,022
2018-04-17	$57.00	$57.00	$57.00	$57.00	$52.60	4,886
2018-04-16	$56.99	$57.00	$56.99	$57.00	$52.60	73,200
2018-04-13	$56.95	$56.95	$56.95	$56.95	$52.55	12,400
2018-04-12	$56.90	$56.90	$56.90	$56.90	$52.51	52,400
2018-04-11	$56.90	$56.90	$56.90	$56.90	$52.51	89,022
2018-04-10	$56.90	$56.90	$56.90	$56.90	$52.51	88,722
2018-04-09	$56.90	$56.90	$56.90	$56.90	$52.51	100
2018-04-06	$55.65	$55.65	$55.65	$55.65	$51.36	33,000
2018-04-05	$55.65	$55.65	$55.65	$55.65	$51.36	64
2018-04-04	$55.65	$55.65	$55.65	$55.65	$51.36	0
2018-04-03	$55.95	$55.95	$55.65	$55.65	$51.36	1,731
2018-04-02	$53.41	$53.41	$53.41	$53.41	$49.29	54
2018-03-29	$53.41	$53.41	$53.41	$53.41	$49.29	25,537
2018-03-28	$53.41	$53.41	$53.41	$53.41	$49.29	50
2018-03-27	$53.41	$53.41	$53.41	$53.41	$49.29	22,000
2018-03-26	$53.41	$53.41	$53.41	$53.41	$49.29	23
2018-03-23	$53.41	$53.41	$53.41	$53.41	$49.29	30,000
2018-03-22	$53.41	$53.41	$53.41	$53.41	$49.29	30,000
2018-03-21	$53.13	$53.13	$53.13	$53.13	$49.03	75
2018-03-20	$53.12	$53.13	$53.12	$53.13	$49.03	130,025
2018-03-19	$53.60	$53.60	$53.60	$53.60	$49.46	13,000
2018-03-16	$53.60	$53.60	$53.60	$53.60	$49.46	100
2018-03-15	$53.72	$53.72	$53.72	$53.72	$49.57	0
2018-03-14	$53.72	$53.72	$53.72	$53.72	$49.57	31,000
2018-03-13	$54.48	$54.48	$54.48	$54.48	$50.28	0
2018-03-12	$54.48	$54.48	$54.48	$54.48	$50.28	400
2018-03-09	$55.46	$55.46	$55.46	$55.46	$51.18	106
2018-03-08	$54.05	$54.05	$54.05	$54.05	$49.88	2,248
2018-03-07	$52.40	$52.40	$52.40	$52.40	$48.36	1
2018-03-06	$52.40	$52.40	$52.40	$52.40	$48.36	900
2018-03-05	$52.74	$52.75	$52.74	$52.75	$48.68	61,256
2018-03-02	$51.94	$51.94	$51.94	$51.94	$47.93	3
2018-03-01	$51.93	$51.94	$51.93	$51.94	$47.93	120,000
2018-02-28	$52.04	$52.04	$52.04	$52.04	$48.02	17,513
2018-02-27	$54.79	$54.79	$54.79	$54.79	$50.56	0
2018-02-26	$54.78	$54.79	$54.78	$54.79	$50.56	120,011
2018-02-23	$53.49	$53.52	$52.99	$52.99	$48.90	40,100
2018-02-22	$53.00	$53.00	$53.00	$53.00	$48.91	33
2018-02-21	$53.27	$53.27	$53.00	$53.00	$48.91	722
2018-02-20	$53.50	$53.50	$53.50	$53.50	$49.37	120
2018-02-16	$53.75	$53.75	$53.75	$53.75	$49.60	15,042
2018-02-15	$53.75	$53.75	$53.75	$53.75	$49.60	21,200
2018-02-14	$53.50	$53.50	$53.50	$53.50	$48.97	0
2018-02-13	$53.75	$53.75	$53.50	$53.50	$48.97	251
2018-02-12	$54.11	$54.20	$54.11	$54.20	$49.61	124,091
2018-02-09	$53.25	$53.25	$53.25	$53.25	$48.74	532
2018-02-08	$54.85	$54.88	$53.84	$53.85	$49.29	138,800
2018-02-07	$54.25	$54.25	$54.25	$54.25	$49.65	501
2018-02-06	$57.40	$57.40	$57.40	$57.40	$52.53	70,000
2018-02-05	$57.40	$57.40	$57.40	$57.40	$52.53	200
2018-02-02	$59.00	$59.00	$59.00	$59.00	$54.00	15,000
2018-02-01	$58.00	$59.00	$58.00	$59.00	$54.00	1,970
2018-01-31	$57.04	$57.04	$57.04	$57.04	$52.21	0
2018-01-30	$57.04	$57.04	$57.04	$57.04	$52.21	200
2018-01-29	$56.56	$56.56	$56.56	$56.56	$51.77	655
2018-01-26	$57.53	$57.54	$57.53	$57.54	$52.66	140,000
2018-01-25	$55.28	$55.28	$55.28	$55.28	$50.59	0
2018-01-24	$55.28	$55.28	$55.28	$55.28	$50.59	0
2018-01-23	$55.28	$55.28	$55.28	$55.28	$50.59	50,000
2018-01-22	$55.28	$55.28	$55.28	$55.28	$50.59	0
2018-01-19	$55.28	$55.28	$55.28	$55.28	$50.59	0
2018-01-18	$55.28	$55.28	$55.28	$55.28	$50.59	69,600
2018-01-17	$55.28	$55.28	$55.28	$55.28	$50.59	0
2018-01-16	$55.28	$55.28	$55.28	$55.28	$50.59	25
2018-01-12	$55.28	$55.28	$55.28	$55.28	$50.59	20,013
2018-01-11	$54.78	$55.25	$54.78	$55.25	$50.57	6,162
2018-01-10	$54.60	$54.60	$54.60	$54.60	$49.97	180
2018-01-09	$55.84	$55.85	$55.84	$55.84	$51.11	771
2018-01-08	$56.65	$56.65	$56.65	$56.65	$51.84	0
2018-01-05	$56.65	$56.65	$56.65	$56.65	$51.84	188
2018-01-04	$55.95	$55.95	$55.95	$55.95	$51.21	50,010
2018-01-03	$55.95	$55.95	$55.95	$55.95	$51.21	5
2018-01-02	$55.95	$55.95	$55.95	$55.95	$51.21	0
2017-12-29	$56.20	$56.20	$55.95	$55.95	$51.21	5,034
2017-12-28	$56.18	$56.18	$56.18	$56.18	$51.41	178
2017-12-27	$55.95	$55.95	$55.95	$55.95	$51.21	35
2017-12-26	$55.95	$55.95	$55.95	$55.95	$51.21	0
2017-12-22	$55.95	$55.95	$55.95	$55.95	$51.21	0
2017-12-21	$55.95	$55.95	$55.95	$55.95	$51.21	1,000
2017-12-20	$57.28	$57.28	$57.28	$57.28	$52.43	15
2017-12-19	$57.28	$57.28	$57.28	$57.28	$52.43	175
2017-12-18	$57.13	$57.13	$57.13	$57.13	$52.29	0
2017-12-15	$56.70	$57.13	$56.70	$57.13	$52.29	920
2017-12-14	$56.83	$56.83	$56.35	$56.35	$51.57	1,167
2017-12-13	$57.35	$57.36	$57.35	$57.36	$52.50	299,682
2017-12-12	$57.11	$57.11	$57.11	$57.11	$52.27	0
2017-12-11	$57.11	$57.11	$57.11	$57.11	$52.27	0
2017-12-08	$57.11	$57.11	$57.11	$57.11	$52.27	229
2017-12-07	$57.85	$57.85	$57.20	$57.20	$52.35	10,100
2017-12-06	$56.65	$56.65	$56.65	$56.65	$51.85	0
2017-12-05	$56.65	$56.65	$56.65	$56.65	$51.85	36,000
2017-12-04	$56.65	$56.65	$56.65	$56.65	$51.85	13
2017-12-01	$56.65	$56.65	$56.65	$56.65	$51.85	1,765
2017-11-30	$57.14	$57.14	$57.14	$57.14	$52.30	0
2017-11-29	$57.14	$57.14	$57.14	$57.14	$52.30	0
2017-11-28	$57.14	$57.14	$57.14	$57.14	$52.30	0
2017-11-27	$57.14	$57.14	$57.14	$57.14	$52.30	0
2017-11-24	$57.14	$57.14	$57.14	$57.14	$52.30	3
2017-11-22	$57.14	$57.14	$57.14	$57.14	$52.30	0
2017-11-21	$57.14	$57.14	$57.14	$57.14	$52.30	3
2017-11-20	$56.51	$57.14	$56.30	$57.14	$52.30	2,284
2017-11-17	$56.04	$56.04	$56.04	$56.04	$51.29	547
2017-11-16	$56.86	$57.17	$56.71	$56.71	$51.90	220,945
2017-11-15	$56.51	$56.51	$56.51	$56.51	$51.72	0
2017-11-14	$56.51	$56.51	$56.51	$56.51	$51.72	35,000
2017-11-13	$56.55	$56.55	$56.51	$56.51	$51.72	5,001
2017-11-10	$56.75	$56.75	$56.75	$56.75	$51.94	0
2017-11-09	$57.00	$57.00	$56.75	$56.75	$51.94	2,791
2017-11-08	$56.73	$56.73	$56.73	$56.73	$51.92	35,000
2017-11-07	$56.73	$56.73	$56.73	$56.73	$51.92	100
2017-11-06	$56.80	$56.80	$56.80	$56.80	$51.99	178
2017-11-03	$56.86	$57.50	$56.86	$56.86	$52.04	2,200
2017-11-02	$57.11	$57.11	$57.11	$57.11	$52.27	5,282
2017-11-01	$56.65	$56.65	$56.65	$56.65	$51.85	0
2017-10-31	$56.65	$56.65	$56.65	$56.65	$51.85	10
2017-10-30	$56.65	$56.65	$56.65	$56.65	$51.85	22,400
2017-10-27	$56.65	$56.65	$56.65	$56.65	$51.85	45,000
2017-10-26	$56.65	$56.65	$56.65	$56.65	$51.85	0
2017-10-25	$56.65	$56.65	$56.65	$56.65	$51.85	0
2017-10-24	$56.65	$56.65	$56.65	$56.65	$51.85	41,105
2017-10-23	$56.65	$56.65	$56.65	$56.65	$51.85	25,000
2017-10-20	$56.65	$56.65	$56.65	$56.65	$51.85	216
2017-10-19	$58.22	$58.26	$57.30	$58.26	$53.32	3,489
2017-10-18	$60.85	$60.85	$60.85	$60.85	$55.69	0
2017-10-17	$60.85	$60.85	$60.85	$60.85	$55.69	8
2017-10-16	$60.85	$60.85	$60.85	$60.85	$55.69	250
2017-10-13	$60.95	$61.29	$60.85	$60.85	$55.69	41,187
2017-10-12	$60.00	$60.78	$60.00	$60.78	$55.62	3,354
2017-10-11	$58.65	$58.65	$58.65	$58.65	$53.68	1
2017-10-10	$58.65	$58.65	$58.65	$58.65	$53.68	2,404
2017-10-09	$58.90	$58.90	$58.90	$58.90	$53.91	295
2017-10-06	$59.20	$59.20	$59.20	$59.20	$54.18	31,916
2017-10-05	$59.20	$59.20	$59.20	$59.20	$54.18	200
2017-10-04	$58.82	$58.82	$58.82	$58.82	$53.83	2,020
2017-10-03	$58.75	$58.75	$58.75	$58.75	$53.77	305
2017-10-02	$59.19	$59.19	$59.19	$59.19	$54.18	6,572
2017-09-29	$58.21	$58.21	$58.21	$58.21	$53.27	0
2017-09-28	$58.16	$58.21	$58.16	$58.21	$53.27	54,501
2017-09-27	$58.95	$58.95	$58.95	$58.95	$53.95	0
2017-09-26	$58.95	$58.95	$58.95	$58.95	$53.95	200
2017-09-25	$58.65	$58.65	$58.65	$58.65	$53.67	0
2017-09-22	$58.64	$58.65	$58.64	$58.65	$53.67	108,000
2017-09-21	$60.05	$60.05	$60.05	$60.05	$54.96	0
2017-09-20	$60.16	$60.16	$60.05	$60.05	$54.96	2,514
2017-09-19	$60.25	$60.25	$60.25	$60.25	$55.14	0
2017-09-18	$60.50	$60.50	$60.25	$60.25	$55.14	4,200
2017-09-15	$59.87	$59.87	$59.87	$59.87	$54.80	0
2017-09-14	$59.87	$59.87	$59.87	$59.87	$54.80	0
2017-09-13	$59.94	$59.94	$59.87	$59.87	$54.80	12,716
2017-09-12	$60.25	$60.25	$60.25	$60.25	$55.14	0
2017-09-11	$60.25	$60.25	$60.25	$60.25	$55.14	147
2017-09-08	$59.08	$59.08	$59.08	$59.08	$54.07	0
2017-09-07	$59.08	$59.08	$59.08	$59.08	$54.07	0
2017-09-06	$59.08	$59.08	$59.08	$59.08	$54.07	0
2017-09-05	$59.08	$59.08	$59.08	$59.08	$54.07	110
2017-09-01	$58.71	$58.71	$58.71	$58.71	$53.73	4
2017-08-31	$58.71	$58.71	$58.71	$58.71	$53.73	0
2017-08-30	$58.71	$58.71	$58.71	$58.71	$53.73	0
2017-08-29	$58.71	$58.71	$58.71	$58.71	$53.73	0
2017-08-28	$58.71	$58.71	$58.71	$58.71	$53.73	730
2017-08-25	$58.71	$58.71	$58.71	$58.71	$53.73	41
2017-08-24	$58.71	$58.71	$58.71	$58.71	$53.73	200
2017-08-23	$57.95	$57.95	$57.95	$57.95	$53.04	0
2017-08-22	$57.95	$57.95	$57.95	$57.95	$53.04	0
2017-08-21	$57.95	$57.95	$57.95	$57.95	$53.04	0
2017-08-18	$57.95	$57.95	$57.95	$57.95	$53.04	2,092
2017-08-17	$59.35	$59.35	$59.35	$59.35	$54.32	100
2017-08-16	$58.62	$58.62	$58.62	$58.62	$53.65	267
2017-08-15	$58.95	$58.95	$58.95	$58.95	$53.95	0
2017-08-14	$58.40	$58.95	$58.40	$58.95	$53.95	15,700
2017-08-11	$58.59	$58.59	$58.59	$58.59	$53.62	0
2017-08-10	$58.59	$58.59	$58.59	$58.59	$53.62	8
2017-08-09	$58.59	$58.59	$58.59	$58.59	$53.62	0
2017-08-08	$58.59	$58.59	$58.59	$58.59	$53.62	104
2017-08-07	$57.80	$57.80	$57.80	$57.80	$52.90	0
2017-08-04	$57.80	$57.80	$57.80	$57.80	$52.90	916
2017-08-03	$57.80	$57.80	$57.80	$57.80	$52.90	309
2017-08-02	$58.15	$58.15	$58.11	$58.11	$53.18	9,080
2017-08-01	$57.67	$57.67	$57.67	$57.67	$52.78	100
2017-07-31	$57.51	$57.51	$57.51	$57.51	$52.64	0
2017-07-28	$57.70	$57.70	$57.51	$57.51	$52.64	754
2017-07-27	$57.98	$57.98	$57.70	$57.70	$52.81	1,108
2017-07-26	$57.16	$57.16	$57.16	$57.16	$52.32	29
2017-07-25	$57.16	$57.16	$57.16	$57.16	$52.32	0
2017-07-24	$57.71	$57.71	$57.16	$57.16	$52.32	981
2017-07-21	$57.60	$58.12	$57.60	$58.12	$53.20	376
2017-07-20	$58.08	$58.08	$57.55	$57.55	$52.67	300
2017-07-19	$57.36	$57.36	$57.36	$57.36	$52.50	10
2017-07-18	$57.23	$57.36	$57.23	$57.36	$52.50	200
2017-07-17	$57.27	$57.27	$57.27	$57.27	$52.42	250
2017-07-14	$56.53	$56.53	$56.53	$56.53	$51.74	150
2017-07-13	$55.63	$55.63	$55.63	$55.63	$50.92	10
2017-07-12	$55.63	$55.63	$55.63	$55.63	$50.91	30
2017-07-11	$55.63	$55.63	$55.63	$55.63	$50.92	2,995
2017-07-10	$55.66	$55.66	$55.64	$55.64	$50.92	730
2017-07-07	$54.79	$54.79	$54.79	$54.79	$50.15	7,522
2017-07-06	$54.79	$54.79	$54.79	$54.79	$50.15	100
2017-07-05	$54.90	$54.90	$54.90	$54.90	$50.25	270
2017-07-03	$54.87	$54.87	$54.87	$54.87	$50.22	0
2017-06-30	$54.87	$54.87	$54.87	$54.87	$50.22	735
2017-06-29	$55.94	$55.94	$55.94	$55.94	$51.20	0
2017-06-28	$55.94	$55.94	$55.94	$55.94	$51.20	0
2017-06-27	$56.02	$56.02	$55.94	$55.94	$51.20	700
2017-06-26	$56.31	$56.31	$56.31	$56.31	$51.54	0
2017-06-23	$56.31	$56.31	$56.31	$56.31	$51.54	360
2017-06-22	$55.44	$55.44	$55.44	$55.44	$50.74	0
2017-06-21	$55.44	$55.44	$55.44	$55.44	$50.74	0
2017-06-20	$55.44	$55.44	$55.44	$55.44	$50.74	0
2017-06-19	$55.44	$55.44	$55.44	$55.44	$50.74	0
2017-06-16	$55.44	$55.44	$55.44	$55.44	$50.74	300
2017-06-15	$54.87	$54.87	$54.87	$54.87	$50.22	312
2017-06-14	$55.87	$55.87	$55.87	$55.87	$51.13	0
2017-06-13	$55.87	$55.87	$55.87	$55.87	$51.13	0
2017-06-12	$55.87	$55.87	$55.87	$55.87	$51.13	25
2017-06-09	$55.87	$55.87	$55.87	$55.87	$51.13	0
2017-06-08	$55.87	$55.87	$55.87	$55.87	$51.13	214
2017-06-07	$57.42	$57.42	$57.42	$57.42	$52.55	0
2017-06-02	$57.42	$57.42	$57.42	$57.42	$52.55	10,000
2017-06-01	$57.07	$57.07	$56.72	$56.72	$51.91	27,534
2017-05-30	$56.46	$56.47	$56.46	$56.47	$51.68	240,029
2017-05-26	$56.61	$56.61	$56.04	$56.04	$51.29	413
2017-05-25	$55.93	$55.93	$55.93	$55.93	$51.19	0
2017-05-24	$55.93	$55.93	$55.93	$55.93	$51.19	85
2017-05-23	$55.93	$55.93	$55.93	$55.93	$51.19	1,966
2017-05-22	$55.93	$55.93	$55.93	$55.93	$51.19	100
2017-05-19	$55.27	$55.27	$55.27	$55.27	$50.59	190
2017-05-18	$54.47	$54.47	$54.00	$54.00	$49.42	312
2017-05-17	$55.00	$55.00	$55.00	$55.00	$50.34	1,930
2017-05-16	$54.51	$54.94	$54.51	$54.82	$50.17	60,300
2017-05-15	$53.70	$54.25	$53.70	$54.21	$49.62	2,400
2017-05-12	$53.95	$53.95	$53.95	$53.95	$49.38	100
2017-05-11	$53.32	$53.32	$53.32	$53.32	$48.80	0
2017-05-10	$53.32	$53.32	$53.32	$53.32	$48.80	48,000
2017-05-09	$53.48	$53.48	$53.32	$53.32	$48.80	471
2017-05-08	$52.97	$53.69	$52.97	$53.69	$49.14	29,280
2017-05-05	$52.60	$52.60	$52.60	$52.60	$48.14	65,000
2017-05-04	$52.62	$52.62	$52.49	$52.60	$48.14	139,248
2017-05-03	$53.00	$53.00	$52.38	$52.38	$47.59	582
2017-05-02	$52.80	$52.80	$52.80	$52.80	$47.97	100
2017-05-01	$52.60	$52.60	$52.60	$52.60	$47.79	100
2017-04-28	$52.08	$52.08	$52.08	$52.08	$47.32	0
2017-04-27	$52.08	$52.08	$52.08	$52.08	$47.32	0
2017-04-26	$52.08	$52.08	$52.08	$52.08	$47.32	0
2017-04-25	$52.20	$52.20	$52.08	$52.08	$47.32	500
2017-04-21	$51.10	$51.10	$51.10	$51.10	$46.42	0
2017-04-20	$51.10	$51.10	$51.10	$51.10	$46.42	0
2017-04-19	$51.10	$51.10	$51.09	$51.10	$46.42	200,200
2017-04-18	$51.02	$51.02	$51.02	$51.02	$46.35	0
2017-04-17	$51.02	$51.02	$51.02	$51.02	$46.35	0
2017-04-13	$51.02	$51.02	$51.02	$51.02	$46.35	0
2017-04-12	$50.86	$51.02	$50.82	$51.02	$46.35	1,575
2017-04-11	$50.50	$50.50	$50.50	$50.50	$45.88	0
2017-04-10	$50.50	$50.50	$50.50	$50.50	$45.88	0
2017-04-07	$50.50	$50.50	$50.50	$50.50	$45.88	130,100
2017-04-06	$49.79	$49.79	$49.66	$49.66	$45.12	1,375
2017-04-05	$49.19	$49.19	$49.19	$49.19	$44.69	20,037
2017-04-04	$49.19	$49.19	$49.19	$49.19	$44.69	100,075
2017-04-03	$49.63	$49.64	$49.19	$49.19	$44.69	371,100
2017-03-31	$49.21	$49.65	$49.21	$49.65	$45.11	900
2017-03-30	$50.20	$50.20	$50.20	$50.20	$45.61	200
2017-03-29	$50.16	$50.16	$50.16	$50.16	$45.57	80,000
2017-03-28	$50.66	$50.66	$50.16	$50.16	$45.57	200,600
2017-03-27	$50.40	$50.76	$50.32	$50.44	$45.83	270,300
2017-03-24	$50.16	$50.16	$49.89	$49.89	$45.33	900
2017-03-23	$49.70	$50.38	$49.70	$50.34	$45.73	102,800
2017-03-22	$50.32	$50.33	$50.32	$50.33	$45.73	200,000
2017-03-21	$50.38	$50.38	$50.27	$50.28	$45.68	200,400
2017-03-20	$50.11	$50.11	$50.11	$50.11	$45.53	100
2017-03-17	$49.61	$49.61	$49.61	$49.61	$45.07	2,500
2017-03-16	$49.53	$49.53	$49.53	$49.53	$45.00	50,100
2017-03-15	$48.60	$48.60	$48.60	$48.60	$44.15	700
2017-03-14	$48.83	$48.83	$48.83	$48.83	$44.36	200
2017-03-13	$48.65	$48.65	$48.65	$48.65	$44.20	0
2017-03-10	$48.85	$49.00	$48.65	$48.65	$44.20	800
2017-03-09	$48.15	$48.15	$48.15	$48.15	$43.74	200
2017-03-08	$47.09	$47.09	$47.09	$47.09	$42.78	0
2017-03-07	$47.05	$47.09	$47.05	$47.09	$42.78	200
2017-03-06	$47.05	$47.05	$47.05	$47.05	$42.75	0
2017-03-03	$47.05	$47.05	$47.05	$47.05	$42.75	200
2017-03-02	$46.67	$46.67	$46.67	$46.67	$42.40	100
2017-03-01	$47.24	$47.73	$47.24	$47.66	$43.30	700
2017-02-28	$47.00	$47.00	$47.00	$47.00	$42.70	0
2017-02-27	$47.60	$47.60	$46.90	$47.00	$42.70	7,800
2017-02-24	$46.35	$46.35	$46.35	$46.35	$42.11	5,800
2017-02-23	$46.35	$46.35	$46.35	$46.35	$42.11	311,700
2017-02-22	$46.35	$46.35	$46.35	$46.35	$42.11	600
2017-02-21	$45.30	$45.30	$44.30	$45.20	$41.06	205,600
2017-02-17	$46.33	$48.79	$46.33	$48.37	$43.94	1,731,800
2017-02-16	$40.57	$40.57	$40.57	$40.57	$36.86	0
2017-02-15	$40.57	$40.57	$40.57	$40.57	$36.86	30,000
2017-02-14	$40.61	$40.61	$40.57	$40.57	$36.86	3,200
2017-02-13	$40.90	$40.90	$40.90	$40.90	$37.16	500
2017-02-10	$41.17	$41.17	$41.17	$41.17	$37.40	0
2017-02-09	$41.13	$41.17	$41.13	$41.17	$37.40	500
2017-02-08	$41.52	$41.52	$41.52	$41.52	$37.41	800
2017-02-07	$40.22	$40.22	$40.22	$40.22	$36.24	0
2017-02-06	$40.45	$40.45	$40.22	$40.22	$36.24	1,000
2017-02-03	$40.40	$40.40	$40.40	$40.40	$36.40	100
2017-02-02	$39.89	$39.89	$39.89	$39.89	$35.94	0
2017-02-01	$40.35	$40.35	$39.89	$39.89	$35.94	360
2017-01-31	$39.75	$39.75	$39.75	$39.75	$35.82	25
2017-01-30	$40.70	$40.70	$39.75	$39.75	$35.82	1,484
2017-01-27	$40.65	$40.66	$40.57	$40.60	$36.58	643,800
2017-01-26	$40.05	$40.21	$39.90	$40.21	$36.23	88,280
2017-01-25	$42.07	$42.07	$42.07	$42.07	$37.90	140
2017-01-24	$42.07	$42.07	$42.07	$42.07	$37.90	183
2017-01-23	$42.30	$42.30	$42.05	$42.07	$37.90	110,104
2017-01-20	$41.61	$41.62	$41.61	$41.62	$37.50	40,000
2017-01-19	$40.60	$40.60	$40.60	$40.60	$36.58	203,005
2017-01-18	$40.90	$41.52	$40.90	$41.52	$37.41	200,785
2017-01-17	$40.95	$42.00	$40.95	$41.40	$37.30	620
2017-01-13	$40.74	$40.74	$40.74	$40.74	$36.71	0
2017-01-12	$40.74	$40.74	$40.74	$40.74	$36.71	0
2017-01-11	$41.00	$41.00	$40.74	$40.74	$36.71	33,444
2017-01-10	$41.00	$41.00	$41.00	$41.00	$36.94	0
2017-01-09	$40.92	$41.00	$40.89	$41.00	$36.94	14,764
2017-01-06	$40.63	$40.85	$40.63	$40.68	$36.65	2,207
2017-01-05	$40.71	$41.78	$40.71	$41.50	$37.39	2,133
2017-01-04	$40.35	$40.35	$40.35	$40.35	$36.36	42
2017-01-03	$40.35	$40.35	$40.35	$40.35	$36.36	1,519
2016-12-30	$40.35	$40.35	$40.35	$40.35	$36.36	106
2016-12-29	$40.35	$40.35	$40.35	$40.35	$36.36	1,518
2016-12-28	$40.35	$40.35	$40.35	$40.35	$36.36	1,714
2016-12-27	$40.35	$40.35	$40.35	$40.35	$36.36	3,822
2016-12-23	$40.85	$40.85	$40.85	$40.85	$36.81	759
2016-12-22	$40.30	$40.30	$40.29	$40.29	$36.30	2,500
2016-12-21	$40.37	$40.37	$40.37	$40.37	$36.37	848
2016-12-20	$40.15	$40.15	$40.05	$40.05	$36.09	3,130
2016-12-19	$40.10	$40.10	$40.10	$40.10	$36.13	1,480
2016-12-16	$40.00	$40.00	$40.00	$40.00	$36.04	100
2016-12-15	$39.50	$39.50	$39.50	$39.50	$35.59	10,103
2016-12-14	$40.42	$40.42	$40.42	$40.42	$36.42	868
2016-12-13	$40.54	$41.27	$40.54	$41.27	$37.19	296,944
2016-12-12	$39.41	$39.41	$39.41	$39.41	$35.51	535
2016-12-09	$39.68	$39.68	$39.68	$39.68	$35.75	80,000
2016-12-08	$39.36	$39.37	$39.36	$39.37	$35.47	260,095
2016-12-07	$40.05	$40.05	$40.05	$40.05	$36.09	209,610
2016-12-06	$40.20	$40.21	$40.05	$40.05	$36.09	650,900
2016-12-05	$40.15	$40.35	$40.15	$40.35	$36.36	119,029
2016-12-02	$39.20	$40.05	$39.20	$39.30	$35.41	250,970
2016-12-01	$39.65	$39.65	$38.84	$38.85	$35.00	687,000
2016-11-30	$38.77	$38.77	$38.77	$38.77	$34.93	0
2016-11-29	$38.77	$38.77	$38.77	$38.77	$34.93	0
2016-11-28	$38.77	$38.77	$38.77	$38.77	$34.93	0
2016-11-25	$38.77	$38.77	$38.77	$38.77	$34.93	0
2016-11-23	$38.74	$38.77	$38.74	$38.77	$34.93	1,482
2016-11-22	$39.30	$39.30	$39.30	$39.30	$35.41	0
2016-11-21	$39.30	$39.30	$39.30	$39.30	$35.41	0
2016-11-18	$39.30	$39.30	$39.30	$39.30	$35.41	0
2016-11-17	$39.30	$39.30	$39.30	$39.30	$35.41	0
2016-11-16	$39.29	$39.30	$39.29	$39.30	$35.41	20,000
2016-11-15	$39.52	$39.52	$39.52	$39.52	$35.61	85,000
2016-11-14	$39.04	$39.04	$39.04	$39.04	$35.18	335
2016-11-11	$40.50	$40.50	$40.50	$40.50	$36.49	0
2016-11-10	$40.50	$40.50	$40.50	$40.50	$36.49	100
2016-11-09	$40.79	$41.22	$40.79	$40.99	$36.93	530,315
2016-11-08	$42.27	$42.27	$42.27	$42.27	$38.09	0
2016-11-07	$42.27	$42.27	$42.27	$42.27	$38.09	0
2016-11-04	$42.27	$42.27	$42.27	$42.27	$38.09	0
2016-11-03	$42.27	$42.27	$42.27	$42.27	$38.09	0
2016-11-02	$42.27	$42.27	$42.27	$42.27	$38.09	70,000
2016-11-01	$42.32	$42.33	$42.32	$42.33	$38.14	650,000
2016-10-31	$42.01	$42.01	$42.01	$42.01	$37.85	0
2016-10-28	$42.00	$42.01	$42.00	$42.01	$37.85	110,014
2016-10-27	$41.81	$41.81	$41.81	$41.81	$37.67	0
2016-10-26	$41.81	$41.81	$41.81	$41.81	$37.67	318
2016-10-25	$42.34	$42.34	$42.34	$42.34	$38.15	456
2016-10-24	$42.57	$42.57	$42.57	$42.57	$38.36	0
2016-10-21	$42.57	$42.57	$42.57	$42.57	$38.36	1
2016-10-20	$42.61	$42.61	$42.57	$42.57	$38.36	8,944
2016-10-19	$42.72	$42.72	$42.72	$42.72	$38.49	0
2016-10-18	$42.72	$42.72	$42.72	$42.72	$38.49	53
2016-10-17	$42.87	$42.87	$42.72	$42.72	$38.49	80,100
2016-10-14	$43.28	$43.35	$43.17	$43.35	$39.06	61,779
2016-10-13	$43.69	$43.70	$43.69	$43.70	$39.37	84,000
2016-10-12	$45.18	$45.18	$45.18	$45.18	$40.71	0
2016-10-11	$45.18	$45.18	$45.18	$45.18	$40.71	0
2016-10-10	$45.18	$45.18	$45.18	$45.18	$40.71	238
2016-10-07	$46.25	$46.25	$46.25	$46.25	$41.67	0
2016-10-06	$46.25	$46.25	$46.25	$46.25	$41.67	0
2016-10-05	$46.25	$46.25	$46.25	$46.25	$41.67	0
2016-10-04	$46.54	$46.54	$46.25	$46.25	$41.67	200
2016-10-03	$45.63	$45.63	$45.63	$45.63	$41.11	44
2016-09-30	$45.63	$45.63	$45.63	$45.63	$41.11	0
2016-09-29	$45.78	$45.78	$45.63	$45.63	$41.11	200
2016-09-28	$46.30	$46.30	$46.30	$46.30	$41.72	0
2016-09-27	$46.29	$46.30	$46.29	$46.30	$41.72	3,113
2016-09-26	$46.54	$46.54	$46.54	$46.54	$41.93	40
2016-09-23	$46.54	$46.54	$46.54	$46.54	$41.93	0
2016-09-22	$46.53	$46.54	$46.53	$46.54	$41.93	58,270
2016-09-21	$45.12	$45.12	$45.12	$45.12	$40.65	0
2016-09-20	$45.12	$45.12	$45.12	$45.12	$40.65	177
2016-09-19	$45.88	$45.88	$45.88	$45.88	$41.34	5
2016-09-16	$45.88	$45.88	$45.88	$45.88	$41.34	0
2016-09-15	$45.88	$45.88	$45.88	$45.88	$41.34	3
2016-09-14	$45.88	$45.88	$45.88	$45.88	$41.34	200
2016-09-13	$45.64	$45.64	$45.62	$45.62	$41.10	3,535
2016-09-12	$46.14	$46.14	$46.14	$46.14	$41.57	0
2016-09-09	$46.14	$46.14	$46.14	$46.14	$41.57	134,000
2016-09-08	$46.87	$47.18	$46.69	$47.18	$42.51	888
2016-09-07	$47.60	$47.61	$47.60	$47.61	$42.89	149,784
2016-09-06	$48.17	$48.17	$48.17	$48.17	$43.40	0
2016-09-02	$47.58	$48.17	$47.58	$48.17	$43.40	200
2016-09-01	$46.37	$46.37	$46.37	$46.37	$41.78	40,000
2016-08-31	$46.37	$46.37	$46.37	$46.37	$41.78	115,000
2016-08-30	$46.37	$46.37	$46.37	$46.37	$41.78	54
2016-08-29	$46.37	$46.37	$46.37	$46.37	$41.78	270
2016-08-26	$46.11	$46.11	$46.11	$46.11	$41.55	0
2016-08-25	$46.11	$46.11	$46.11	$46.11	$41.55	0
2016-08-24	$46.11	$46.11	$46.03	$46.11	$41.55	200,216
2016-08-23	$46.49	$46.49	$46.49	$46.49	$41.88	0
2016-08-22	$46.49	$46.49	$46.49	$46.49	$41.88	0
2016-08-19	$46.49	$46.49	$46.49	$46.49	$41.88	314
2016-08-18	$46.75	$46.75	$46.68	$46.69	$42.06	165,607
2016-08-17	$46.23	$46.23	$46.23	$46.23	$41.65	0
2016-08-16	$46.22	$46.23	$46.22	$46.23	$41.65	569
2016-08-15	$46.58	$46.58	$46.58	$46.58	$41.97	0
2016-08-12	$46.58	$46.58	$46.58	$46.58	$41.97	247
2016-08-11	$45.56	$45.56	$45.56	$45.56	$41.05	0
2016-08-10	$45.56	$45.56	$45.56	$45.56	$41.05	0
2016-08-09	$45.56	$45.56	$45.56	$45.56	$41.05	0
2016-08-08	$45.56	$45.56	$45.56	$45.56	$41.05	0
2016-08-05	$45.56	$45.56	$45.56	$45.56	$41.05	0
2016-08-04	$45.56	$45.56	$45.56	$45.56	$41.05	100
2016-08-03	$45.92	$45.92	$45.92	$45.92	$41.37	0
2016-08-02	$46.05	$46.05	$45.92	$45.92	$41.37	640
2016-08-01	$45.97	$45.99	$45.97	$45.99	$41.44	34,020
2016-07-29	$46.06	$46.06	$46.06	$46.06	$41.50	100
2016-07-28	$45.68	$45.68	$45.68	$45.68	$41.16	300
2016-07-27	$45.45	$45.45	$45.45	$45.45	$40.95	586
2016-07-26	$45.60	$45.60	$45.60	$45.60	$41.09	0
2016-07-25	$45.60	$45.60	$45.60	$45.60	$41.09	0
2016-07-22	$45.60	$45.60	$45.60	$45.60	$41.09	0
2016-07-21	$45.79	$45.79	$45.60	$45.60	$41.09	1,805
2016-07-20	$46.19	$46.19	$46.19	$46.19	$41.62	0
2016-07-19	$46.19	$46.19	$46.19	$46.19	$41.62	620
2016-07-18	$46.19	$46.19	$46.19	$46.19	$41.62	0
2016-07-15	$46.19	$46.19	$46.19	$46.19	$41.62	25
2016-07-14	$46.19	$46.19	$46.19	$46.19	$41.62	0
2016-07-13	$46.05	$46.19	$46.05	$46.19	$41.62	962
2016-07-12	$46.11	$46.11	$46.11	$46.11	$41.55	0
2016-07-11	$46.12	$46.12	$46.11	$46.11	$41.55	858
2016-07-08	$46.99	$46.99	$46.99	$46.99	$42.34	0
2016-07-07	$46.99	$46.99	$46.99	$46.99	$42.34	0
2016-07-06	$46.99	$46.99	$46.99	$46.99	$42.34	33
2016-07-05	$46.99	$46.99	$46.99	$46.99	$42.34	100
2016-07-01	$44.43	$44.43	$44.43	$44.43	$40.03	20
2016-06-30	$44.43	$44.43	$44.43	$44.43	$40.03	0
2016-06-29	$44.43	$44.43	$44.43	$44.43	$40.03	50,000
2016-06-28	$44.55	$44.56	$44.43	$44.43	$40.03	101,838
2016-06-27	$43.43	$43.43	$43.43	$43.43	$39.13	500
2016-06-24	$44.04	$44.05	$43.55	$43.55	$39.24	501,100
2016-06-23	$46.20	$46.20	$46.20	$46.20	$41.63	150,472
2016-06-22	$45.40	$45.40	$44.85	$44.85	$40.41	237,742
2016-06-21	$44.74	$45.51	$44.74	$45.51	$41.01	932
2016-06-20	$42.44	$42.44	$42.44	$42.44	$38.24	0
2016-06-16	$42.44	$42.44	$42.44	$42.44	$38.24	100
2016-06-15	$42.72	$42.72	$42.72	$42.72	$38.49	0
2016-06-14	$42.71	$42.72	$42.71	$42.72	$38.49	400,081
2016-06-13	$43.73	$43.73	$43.73	$43.73	$39.40	99,900
2016-06-10	$46.24	$46.24	$46.24	$46.24	$41.66	0
2016-06-09	$46.24	$46.24	$46.24	$46.24	$41.66	117,050
2016-06-08	$46.24	$46.24	$46.24	$46.24	$41.66	0
2016-06-07	$46.24	$46.24	$46.24	$46.24	$41.66	1,485
2016-06-06	$46.35	$46.35	$45.86	$45.86	$41.32	250
2016-06-03	$45.80	$45.80	$45.80	$45.80	$41.27	130
2016-06-02	$45.40	$45.40	$45.40	$45.40	$40.91	219
2016-06-01	$44.19	$44.19	$44.19	$44.19	$39.82	0
2016-05-31	$44.19	$44.19	$44.19	$44.19	$39.82	0
2016-05-27	$44.19	$44.19	$44.19	$44.19	$39.82	0
2016-05-26	$44.19	$44.19	$44.19	$44.19	$39.82	0
2016-05-25	$44.19	$44.19	$44.19	$44.19	$39.82	2,250
2016-05-24	$44.19	$44.19	$44.19	$44.19	$39.82	117
2016-05-23	$43.28	$43.28	$43.28	$43.28	$39.00	1,900
2016-05-20	$43.02	$43.02	$43.02	$43.02	$38.76	0
2016-05-19	$43.50	$43.50	$43.02	$43.02	$38.76	130,288
2016-05-18	$43.60	$43.99	$43.58	$43.99	$39.63	5,330
2016-05-17	$44.33	$44.33	$44.33	$44.33	$39.94	28
2016-05-16	$44.33	$44.33	$44.33	$44.33	$39.94	950
2016-05-13	$44.36	$44.36	$44.36	$44.36	$39.97	100
2016-05-12	$44.29	$44.29	$44.29	$44.29	$39.91	460
2016-05-11	$44.06	$44.06	$44.06	$44.06	$39.69	0
2016-05-10	$44.06	$44.06	$44.06	$44.06	$39.69	0
2016-05-09	$44.06	$44.06	$44.06	$44.06	$39.69	0
2016-05-06	$44.06	$44.06	$44.06	$44.06	$39.69	0
2016-05-05	$44.06	$44.06	$44.06	$44.06	$39.69	259
2016-05-04	$44.23	$44.23	$43.70	$43.70	$39.37	1,425
2016-05-03	$44.46	$44.46	$44.46	$44.46	$40.06	0
2016-05-02	$44.30	$44.46	$44.30	$44.46	$40.06	1,566
2016-04-29	$44.32	$44.32	$44.32	$44.32	$39.93	0
2016-04-28	$44.77	$44.77	$44.32	$44.32	$39.93	1,361
2016-04-27	$45.13	$45.13	$45.13	$45.13	$40.66	0
2016-04-26	$45.13	$45.13	$45.13	$45.13	$40.66	1,300
2016-04-25	$44.71	$44.71	$44.71	$44.71	$40.28	0
2016-04-22	$44.64	$44.71	$44.64	$44.71	$40.28	1,670
2016-04-21	$46.52	$46.52	$46.52	$46.52	$41.92	0
2016-04-20	$46.52	$46.52	$46.52	$46.52	$41.92	1,220
2016-04-19	$45.38	$45.38	$45.38	$45.38	$40.89	0
2016-04-18	$45.38	$45.38	$45.38	$45.38	$40.89	0
2016-04-15	$45.38	$45.38	$45.38	$45.38	$40.89	182
2016-04-14	$44.74	$44.74	$44.74	$44.74	$40.31	0
2016-04-13	$44.74	$44.74	$44.74	$44.74	$40.31	0
2016-04-12	$44.77	$44.77	$44.74	$44.74	$40.31	2,020
2016-04-11	$44.71	$44.71	$44.71	$44.71	$40.28	0
2016-04-08	$44.71	$44.71	$44.71	$44.71	$40.28	0
2016-04-07	$45.04	$45.04	$44.71	$44.71	$40.28	917
2016-04-06	$45.00	$45.00	$44.97	$44.97	$40.52	5,000
2016-04-05	$44.73	$44.73	$44.73	$44.73	$40.30	0
2016-04-04	$44.73	$44.73	$44.73	$44.73	$40.30	175
2016-04-01	$43.65	$43.65	$43.65	$43.65	$39.33	153
2016-03-31	$44.58	$44.58	$44.58	$44.58	$40.17	1,200
2016-03-30	$45.38	$45.91	$45.38	$45.91	$41.36	52,910
2016-03-29	$43.70	$43.70	$43.70	$43.70	$39.37	0
2016-03-28	$43.70	$43.70	$43.70	$43.70	$39.37	0
2016-03-24	$43.89	$43.89	$43.70	$43.70	$39.37	640
2016-03-23	$44.37	$44.37	$44.37	$44.37	$39.98	508
2016-03-22	$43.51	$43.51	$43.51	$43.51	$39.20	23
2016-03-21	$43.51	$43.51	$43.51	$43.51	$39.20	0
2016-03-18	$43.51	$43.51	$43.51	$43.51	$39.20	0
2016-03-17	$43.51	$43.51	$43.51	$43.51	$39.20	77,000
2016-03-16	$43.51	$43.51	$43.51	$43.51	$39.20	30,263
2016-03-15	$44.01	$44.01	$44.01	$44.01	$39.65	0
2016-03-14	$44.01	$44.01	$44.01	$44.01	$39.65	3
2016-03-11	$44.01	$44.01	$44.01	$44.01	$39.65	0
2016-03-10	$44.39	$44.39	$44.01	$44.01	$39.65	300
2016-03-09	$43.74	$43.76	$43.74	$43.76	$39.43	1,256
2016-03-08	$43.74	$43.74	$43.74	$43.74	$39.41	25
2016-03-07	$43.22	$43.74	$43.22	$43.74	$39.41	20,620
2016-03-04	$42.78	$42.78	$42.78	$42.78	$38.55	0
2016-03-03	$42.80	$42.80	$42.78	$42.78	$38.55	32,160
2016-03-02	$42.74	$42.74	$42.74	$42.74	$38.51	111,369
2016-03-01	$43.75	$43.75	$43.75	$43.75	$39.42	35,000
2016-02-29	$42.87	$42.87	$42.87	$42.87	$38.63	31,000
2016-02-26	$43.28	$43.28	$43.28	$43.28	$38.99	184,600
2016-02-25	$43.28	$43.28	$43.28	$43.28	$38.99	545,000
2016-02-24	$42.80	$42.80	$42.80	$42.80	$38.56	0
2016-02-23	$42.85	$42.90	$42.80	$42.80	$38.56	672
2016-02-22	$43.52	$43.52	$43.24	$43.24	$38.96	1,588
2016-02-19	$42.78	$42.78	$42.78	$42.78	$38.55	0
2016-02-18	$42.78	$42.78	$42.78	$42.78	$38.55	44,000
2016-02-17	$42.78	$42.78	$42.78	$42.78	$38.55	0
2016-02-16	$42.40	$42.78	$42.25	$42.78	$38.55	10,740
2016-02-12	$42.19	$42.19	$42.19	$42.19	$38.01	0
2016-02-11	$42.19	$42.19	$42.19	$42.19	$38.01	40,000
2016-02-10	$42.19	$42.19	$42.19	$42.19	$38.01	0
2016-02-09	$41.98	$42.19	$41.98	$42.19	$38.01	194,353
2016-02-08	$42.35	$42.45	$42.35	$42.45	$38.25	200
2016-02-05	$42.81	$42.82	$42.41	$42.70	$38.47	85,810
2016-02-04	$42.97	$43.30	$42.97	$43.30	$39.01	179,300
2016-02-03	$43.65	$44.18	$43.65	$44.18	$39.81	1,725
2016-02-02	$44.71	$44.71	$44.71	$44.71	$39.99	0
2016-02-01	$44.59	$44.71	$44.59	$44.71	$39.99	5,988
2016-01-29	$44.00	$44.45	$44.00	$44.45	$39.75	200
2016-01-28	$42.36	$42.36	$42.36	$42.36	$37.88	18
2016-01-27	$42.36	$42.36	$42.36	$42.36	$37.88	0
2016-01-26	$42.36	$42.36	$42.36	$42.36	$37.88	270,370
2016-01-25	$42.36	$42.36	$42.36	$42.36	$37.88	0
2016-01-22	$42.36	$42.36	$42.36	$42.36	$37.88	1,485
2016-01-21	$40.40	$40.40	$40.40	$40.40	$36.13	1
2016-01-20	$40.40	$40.40	$40.40	$40.40	$36.13	510
2016-01-19	$41.87	$41.87	$41.87	$41.87	$37.44	50,000
2016-01-15	$40.37	$40.37	$40.09	$40.09	$35.85	300
2016-01-14	$41.00	$41.00	$41.00	$41.00	$36.67	0
2016-01-13	$41.71	$41.75	$41.00	$41.00	$36.67	907,400
2016-01-12	$41.21	$41.81	$41.21	$41.55	$37.16	4,300
2016-01-11	$40.43	$40.96	$40.43	$40.96	$36.63	216
2016-01-08	$40.43	$40.72	$40.43	$40.72	$36.42	450
2016-01-07	$41.13	$41.13	$40.66	$40.66	$36.36	583
2016-01-06	$41.42	$41.95	$41.42	$41.95	$37.52	275
2016-01-05	$41.74	$41.74	$41.74	$41.74	$37.33	0
2016-01-04	$41.74	$41.74	$41.74	$41.74	$37.33	18,125
2015-12-31	$43.31	$43.31	$43.31	$43.31	$38.74	300
2015-12-30	$43.37	$43.37	$43.37	$43.37	$38.79	0
2015-12-29	$43.37	$43.37	$43.37	$43.37	$38.79	286
2015-12-28	$43.36	$43.37	$43.36	$43.37	$38.79	286
2015-12-24	$43.33	$43.33	$43.33	$43.33	$38.75	17,518
2015-12-23	$43.48	$43.48	$43.32	$43.33	$38.75	17,518
2015-12-22	$42.47	$42.47	$42.47	$42.47	$37.98	100
2015-12-21	$42.36	$42.36	$42.36	$42.36	$37.88	225
2015-12-18	$43.61	$43.61	$43.61	$43.61	$39.00	53,600
2015-12-17	$43.60	$43.61	$43.60	$43.61	$39.00	53,600
2015-12-16	$43.23	$43.31	$43.23	$43.31	$38.73	150,267
2015-12-15	$43.07	$43.07	$43.07	$43.07	$38.52	180,100
2015-12-14	$42.18	$42.18	$42.18	$42.18	$37.72	129
2015-12-11	$42.48	$42.48	$42.42	$42.42	$37.94	32,279
2015-12-10	$43.19	$43.19	$43.19	$43.19	$38.63	177
2015-12-09	$43.82	$43.82	$42.75	$42.75	$38.23	50,822
2015-12-08	$43.18	$43.18	$43.18	$43.18	$38.62	0
2015-12-07	$43.18	$43.18	$43.18	$43.18	$38.62	0
2015-12-04	$43.18	$43.18	$43.18	$43.18	$38.62	100
2015-12-03	$43.37	$43.37	$43.05	$43.05	$38.50	200
2015-12-02	$44.03	$44.35	$44.03	$44.05	$39.40	11,005
2015-12-01	$44.32	$44.32	$44.32	$44.32	$39.64	0
2015-11-30	$44.32	$44.32	$44.32	$44.32	$39.64	100
2015-11-27	$44.77	$44.77	$44.77	$44.77	$40.04	0
2015-11-25	$44.77	$44.77	$44.77	$44.77	$40.04	0
2015-11-24	$44.77	$44.77	$44.77	$44.77	$40.04	0
2015-11-23	$44.77	$44.77	$44.77	$44.77	$40.04	1
2015-11-20	$44.77	$44.77	$44.77	$44.77	$40.04	550
2015-11-19	$44.28	$44.77	$44.28	$44.77	$40.04	350
2015-11-18	$43.61	$43.61	$43.61	$43.61	$39.00	32
2015-11-17	$43.59	$43.61	$43.59	$43.61	$39.00	200
2015-11-16	$43.62	$43.62	$43.62	$43.62	$39.01	0
2015-11-13	$43.62	$43.62	$43.62	$43.62	$39.01	0
2015-11-12	$43.62	$43.62	$43.62	$43.62	$39.01	0
2015-11-11	$43.62	$43.62	$43.62	$43.62	$39.01	0
2015-11-10	$43.62	$43.62	$43.62	$43.62	$39.01	0
2015-11-09	$43.62	$43.62	$43.62	$43.62	$39.01	100
2015-11-06	$45.17	$45.17	$45.17	$45.17	$40.40	0
2015-11-05	$45.17	$45.17	$45.17	$45.17	$40.40	0
2015-11-04	$45.17	$45.17	$45.17	$45.17	$40.40	156,200
2015-11-03	$44.98	$44.98	$44.98	$44.98	$40.23	555
2015-11-02	$45.42	$45.42	$45.42	$45.42	$40.62	148,200
2015-10-30	$45.30	$45.38	$45.30	$45.38	$40.59	0
2015-10-29	$45.30	$45.38	$45.30	$45.38	$40.59	3,000
2015-10-28	$46.16	$46.19	$45.73	$46.01	$41.15	49,286
2015-10-27	$46.19	$46.20	$46.19	$46.20	$41.31	0
2015-10-26	$46.19	$46.20	$46.19	$46.20	$41.31	0
2015-10-23	$46.19	$46.20	$46.19	$46.20	$41.31	41,687
2015-10-22	$45.75	$46.00	$45.63	$46.00	$41.14	1,000
2015-10-21	$45.70	$45.70	$44.87	$44.87	$40.13	400
2015-10-20	$45.50	$45.50	$45.50	$45.50	$40.69	0
2015-10-19	$45.50	$45.50	$45.50	$45.50	$40.69	1,161
2015-10-16	$44.61	$44.81	$44.61	$44.81	$40.08	0
2015-10-15	$44.61	$44.81	$44.61	$44.81	$40.08	190,800
2015-10-14	$42.92	$42.93	$42.92	$42.93	$38.39	64,000
2015-10-13	$42.89	$42.89	$42.89	$42.89	$38.36	0
2015-10-12	$42.89	$42.89	$42.89	$42.89	$38.36	234
2015-10-09	$42.05	$42.05	$42.05	$42.05	$37.61	45,000
2015-10-08	$41.84	$42.34	$41.84	$42.34	$37.87	200
2015-10-07	$42.21	$42.37	$42.16	$42.35	$37.88	0
2015-10-06	$42.21	$42.37	$42.16	$42.35	$37.88	866
2015-10-05	$40.71	$40.73	$40.71	$40.73	$36.43	0
2015-10-02	$40.71	$40.73	$40.71	$40.73	$36.43	105,858
2015-10-01	$40.50	$40.50	$40.50	$40.50	$36.22	3,900
2015-09-30	$40.39	$40.39	$40.37	$40.37	$36.10	309,800
2015-09-29	$39.08	$39.08	$39.08	$39.08	$34.95	625
2015-09-28	$39.63	$39.68	$39.63	$39.68	$35.49	0
2015-09-25	$39.63	$39.68	$39.63	$39.68	$35.49	36,900
2015-09-24	$38.34	$38.34	$37.83	$38.17	$34.14	1,348
2015-09-23	$38.49	$38.49	$38.49	$38.49	$34.42	0
2015-09-22	$38.49	$38.49	$38.49	$38.49	$34.42	100
2015-09-21	$40.89	$40.89	$40.89	$40.89	$36.57	0
2015-09-18	$40.89	$40.89	$40.89	$40.89	$36.57	0
2015-09-17	$40.89	$40.89	$40.89	$40.89	$36.57	214
2015-09-16	$38.74	$38.74	$38.72	$38.72	$34.63	0
2015-09-15	$38.74	$38.74	$38.72	$38.72	$34.63	0
2015-09-14	$38.74	$38.74	$38.72	$38.72	$34.63	3,449
2015-09-11	$38.85	$38.88	$38.85	$38.87	$34.76	20,997
2015-09-10	$39.16	$39.43	$39.15	$39.43	$35.26	1,194
2015-09-09	$40.24	$40.24	$39.14	$39.14	$35.00	16,015
2015-09-08	$39.93	$39.94	$39.93	$39.94	$35.72	66,000
2015-09-04	$39.48	$39.48	$39.48	$39.48	$35.31	0
2015-09-03	$39.48	$39.48	$39.48	$39.48	$35.31	0
2015-09-02	$39.48	$39.48	$39.48	$39.48	$35.31	37,600
2015-09-01	$40.00	$40.00	$40.00	$40.00	$35.77	0
2015-08-31	$40.00	$40.00	$40.00	$40.00	$35.77	0
2015-08-28	$40.00	$40.00	$40.00	$40.00	$35.77	0
2015-08-27	$40.00	$40.00	$40.00	$40.00	$35.77	200
2015-08-26	$40.09	$40.09	$40.09	$40.09	$35.85	529

UNILEVER NV CERT SHS (UNLNF) News Headlines

Recent UNILEVER NV CERT SHS (UNLNF) News

Similar Companies to UNILEVER NV CERT SHS (UNLNF) 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	--	--	--

UNILEVER NV CERT SHS (UNLNF) Exchange: PINK