Ultrapro Short Russell 2000 ETF (NY: SRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.88	29.08	28.11	28.27	420,500	-0.42(-1.46%)
Nov 29, 2018	28.80	29.44	28.18	28.69	562,562	+0.28(+0.99%)
Nov 28, 2018	30.33	31.24	28.36	28.41	789,668	-2.27(-7.40%)
Nov 27, 2018	30.32	30.87	30.01	30.68	579,032	+0.73(+2.44%)
Nov 26, 2018	30.23	30.60	29.59	29.95	530,545	-1.22(-3.91%)
Nov 23, 2018	31.85	31.85	30.28	31.17	337,200	+0.08(+0.26%)
Nov 21, 2018		31.09	31.09	31.09	0	-1.24(-3.84%)
Nov 20, 2018	31.60	32.62	30.90	32.33	1,296,051	+1.74(+5.69%)
Nov 19, 2018	28.99	30.87	28.83	30.59	836,601	+1.74(+6.03%)
Nov 16, 2018	29.65	29.92	28.65	28.85	888,100	-0.21(-0.72%)
Nov 15, 2018	30.96	31.14	28.93	29.06	1,024,516	-1.24(-4.09%)
Nov 14, 2018	28.94	30.88	28.55	30.30	1,080,568	+0.62(+2.09%)
Nov 13, 2018	29.08	29.82	28.20	29.68	1,708,666	+0.30(+1.02%)
Nov 12, 2018	27.78	29.49	27.72	29.38	1,195,347	+1.66(+5.99%)
Nov 09, 2018	26.81	28.31	26.78	27.72	904,800	+1.45(+5.52%)
Nov 08, 2018	26.43	26.61	25.84	26.27	731,557	+0.15(+0.57%)
Nov 07, 2018	27.15	27.43	26.07	26.12	1,106,530	-1.41(-5.12%)
Nov 06, 2018	28.07	28.13	27.27	27.53	819,994	-0.42(-1.50%)
Nov 05, 2018	27.84	28.73	27.52	27.95	850,642	+0.06(+0.22%)
Nov 02, 2018	27.81	28.70	27.40	27.89	1,591,000	-0.28(-0.99%)
Nov 01, 2018	29.70	29.70	27.97	28.17	1,738,703	-2.01(-6.66%)
Oct 31, 2018	29.49	30.18	29.10	30.18	1,986,086	-0.27(-0.89%)
Oct 30, 2018	32.29	32.45	30.29	30.45	3,281,758	-1.90(-5.87%)
Oct 29, 2018	30.81	33.43	29.84	32.35	2,870,252	+0.45(+1.41%)
Oct 26, 2018	31.84	33.57	30.67	31.90	2,615,400	+1.02(+3.30%)
Oct 25, 2018	32.44	32.66	30.37	30.88	2,583,225	-2.10(-6.37%)
Oct 24, 2018	29.76	33.04	29.46	32.98	2,732,983	+3.37(+11.38%)
Oct 23, 2018	30.02	31.18	28.94	29.61	2,053,366	+0.76(+2.63%)
Oct 22, 2018	28.44	29.13	28.07	28.85	998,457	+0.20(+0.70%)
Oct 19, 2018	27.49	28.98	27.07	28.65	1,659,600	+0.90(+3.24%)
Oct 18, 2018	26.62	28.05	26.46	27.75	1,569,454	+1.49(+5.67%)
Oct 17, 2018	26.22	27.29	26.16	26.26	1,267,415	+0.28(+1.08%)
Oct 16, 2018	27.83	28.46	25.85	25.98	1,548,938	-2.38(-8.39%)
Oct 15, 2018	28.79	29.30	27.79	28.36	1,592,549	-0.35(-1.22%)
Oct 12, 2018	27.59	29.67	27.50	28.71	2,142,600	-0.04(-0.14%)
Oct 11, 2018	27.57	28.75	26.76	28.75	5,459,345	+1.69(+6.25%)
Oct 10, 2018	25.21	27.23	25.10	27.06	3,102,529	+2.06(+8.24%)
Oct 09, 2018	24.81	25.08	24.29	25.00	1,402,708	+0.30(+1.21%)
Oct 08, 2018	24.77	25.28	24.45	24.70	1,204,832	+0.16(+0.65%)
Oct 05, 2018	23.87	25.20	23.72	24.54	1,850,100	+0.67(+2.79%)
Oct 04, 2018	23.15	24.09	23.09	23.88	1,743,306	+0.98(+4.26%)
Oct 03, 2018	23.22	23.54	22.60	22.90	1,042,122	-0.61(-2.59%)
Oct 02, 2018	22.88	23.67	22.72	23.51	858,256	+0.71(+3.11%)
Oct 01, 2018	21.62	23.01	21.62	22.80	1,378,300	+0.87(+3.97%)
Sep 28, 2018	22.34	22.34	21.76	21.93	752,900	-0.22(-0.99%)
Sep 27, 2018	22.04	22.23	21.87	22.15	713,776	+0.01(+0.05%)
Sep 26, 2018	21.46	22.21	21.36	22.14	678,953	+0.55(+2.55%)
Sep 25, 2018	21.61	21.66	21.42	21.59	294,550	-0.11(-0.51%)
Sep 24, 2018	21.53	22.06	21.42	21.70	575,565	+0.23(+1.07%)
Sep 21, 2018	20.99	21.51	20.94	21.47	823,800	+0.32(+1.51%)
Sep 20, 2018	21.52	21.68	21.13	21.15	640,377	-0.60(-2.76%)
Sep 19, 2018	21.48	21.95	21.23	21.75	716,032	+0.25(+1.16%)
Sep 18, 2018	21.70	21.75	21.34	21.50	399,804	-0.30(-1.38%)
Sep 17, 2018	21.11	21.85	21.06	21.80	586,916	+0.71(+3.37%)
Sep 14, 2018	21.29	21.46	20.90	21.09	513,100	-0.30(-1.40%)
Sep 13, 2018	21.14	21.51	21.04	21.39	284,964	+0.02(+0.09%)
Sep 12, 2018	21.35	21.85	21.21	21.37	545,913	+0.14(+0.66%)
Sep 11, 2018	21.43	21.60	21.02	21.23	459,335	-0.06(-0.28%)
Sep 10, 2018	21.15	21.45	20.99	21.29	385,573	-0.13(-0.61%)
Sep 07, 2018	21.55	21.70	21.06	21.42	633,300	+0.06(+0.28%)
Sep 06, 2018	20.81	21.43	20.70	21.36	632,581	+0.45(+2.15%)
Sep 05, 2018	20.83	21.43	20.78	20.91	636,838	+0.17(+0.82%)
Sep 04, 2018	20.54	21.15	20.45	20.74	513,138	+0.26(+1.27%)
Aug 31, 2018		20.48	20.48	20.48	0	-0.23(-1.11%)
Aug 30, 2018	20.75	20.90	20.41	20.71	967,614	+0.05(+0.24%)
Aug 29, 2018	20.85	21.02	20.57	20.66	384,991	-0.21(-1.01%)
Aug 28, 2018	20.77	21.17	20.68	20.87	458,063	+0.00(+0.00%)
Aug 27, 2018	20.77	20.95	20.49	20.87	944,796	-0.13(-0.62%)
Aug 24, 2018	21.11	21.19	20.92	21.00	472,000	-0.31(-1.45%)
Aug 23, 2018	21.17	21.50	21.01	21.31	440,906	+0.19(+0.90%)
Aug 22, 2018	21.32	21.39	21.02	21.12	1,241,272	-0.78(-3.56%)
Aug 21, 2018	21.99	21.99	21.06	21.90	782,226	-0.14(-0.64%)
Aug 20, 2018	22.06	22.41	21.89	22.04	482,981	-0.16(-0.72%)
Aug 17, 2018	22.61	22.79	22.17	22.20	492,800	-0.33(-1.46%)
Aug 16, 2018	22.83	22.89	22.28	22.53	703,217	-0.61(-2.64%)
Aug 15, 2018	22.54	23.49	22.46	23.14	1,077,707	+0.87(+3.91%)
Aug 14, 2018	22.86	22.86	22.14	22.27	901,955	-0.70(-3.05%)
Aug 13, 2018	22.50	23.23	22.38	22.97	516,072	+0.40(+1.77%)
Aug 10, 2018	22.80	22.80	22.14	22.57	506,500	+0.18(+0.80%)
Aug 09, 2018	22.57	22.57	22.11	22.39	241,389	-0.15(-0.67%)
Aug 08, 2018	22.50	22.97	22.40	22.54	410,815	+0.04(+0.18%)
Aug 07, 2018	22.42	22.53	22.18	22.50	393,800	-0.14(-0.62%)
Aug 06, 2018	23.13	23.23	22.57	22.64	402,048	-0.43(-1.86%)
Aug 03, 2018	22.70	23.34	22.52	23.07	658,600	+0.27(+1.18%)
Aug 02, 2018	23.71	23.71	22.70	22.80	574,885	-0.48(-2.06%)
Aug 01, 2018	23.26	23.80	23.10	23.28	468,947	+0.04(+0.17%)
Jul 31, 2018	23.81	23.89	22.93	23.24	657,963	-0.73(-3.05%)
Jul 30, 2018	23.55	24.02	23.20	23.97	616,052	+0.46(+1.96%)
Jul 27, 2018	22.22	23.70	22.18	23.51	1,286,400	+1.22(+5.47%)
Jul 26, 2018	22.60	22.63	21.89	22.29	331,353	-0.39(-1.72%)
Jul 25, 2018	22.93	23.18	22.65	22.68	457,125	-0.20(-0.87%)
Jul 24, 2018	21.85	23.13	21.78	22.88	662,080	+0.71(+3.20%)
Jul 23, 2018	22.26	22.51	21.99	22.17	311,343	-0.07(-0.31%)
Jul 20, 2018	22.05	22.29	21.93	22.24	234,749	+0.25(+1.14%)
Jul 19, 2018	22.55	22.73	21.95	21.99	345,391	-0.44(-1.96%)
Jul 18, 2018	22.67	23.00	22.41	22.43	406,030	-0.19(-0.84%)
Jul 17, 2018	22.94	22.99	22.43	22.62	306,233	-0.32(-1.39%)
Jul 16, 2018	22.59	23.25	22.42	22.94	462,114	+0.32(+1.41%)
Jul 13, 2018	22.47	22.63	22.14	22.62	294,501	+0.15(+0.67%)
Jul 12, 2018	22.34	22.95	22.33	22.47	589,516	-0.30(-1.32%)
Jul 11, 2018	22.59	22.80	22.19	22.77	523,775	+0.53(+2.38%)
Jul 10, 2018	21.81	22.57	21.71	22.24	444,403	+0.31(+1.41%)
Jul 09, 2018	22.06	22.27	21.91	21.93	442,506	-0.41(-1.84%)
Jul 06, 2018	22.86	23.02	22.27	22.34	237,978	-0.57(-2.49%)
Jul 05, 2018	23.37	23.76	22.90	22.91	225,678	-0.82(-3.46%)
Jul 03, 2018		23.73	23.73	23.73	0	-0.24(-1.00%)
Jul 02, 2018	25.03	25.06	23.97	23.97	505,271	-0.56(-2.28%)
Jun 29, 2018	24.22	24.53	23.90	24.53	288,316	+0.10(+0.41%)
Jun 28, 2018	24.81	25.15	24.29	24.43	593,907	-0.23(-0.93%)
Jun 27, 2018	23.38	24.68	23.33	24.66	445,841	+1.17(+4.98%)
Jun 26, 2018	23.94	24.01	23.27	23.49	410,884	-0.46(-1.92%)
Jun 25, 2018	23.10	24.30	23.05	23.95	911,049	+1.08(+4.72%)
Jun 22, 2018	22.33	23.03	22.26	22.87	674,881	+0.23(+1.02%)
Jun 21, 2018	21.95	22.83	21.95	22.64	462,447	+0.65(+2.96%)
Jun 20, 2018	22.21	22.36	21.90	21.99	500,085	-0.54(-2.40%)
Jun 19, 2018	22.99	23.38	22.50	22.53	350,997	-0.03(-0.13%)
Jun 18, 2018	23.27	23.31	22.56	22.56	252,547	-0.35(-1.53%)
Jun 15, 2018		23.39	22.87	22.91	182,730	+0.01(+0.04%)
Jun 14, 2018	23.00	23.36	22.89	22.90	136,473	-0.37(-1.59%)
Jun 13, 2018	22.88	23.35	22.86	23.27	287,428	+0.25(+1.09%)
Jun 12, 2018	23.20	23.30	22.83	23.02	203,561	-0.27(-1.16%)
Jun 11, 2018	23.42	23.47	23.17	23.29	139,075	-0.13(-0.56%)
Jun 08, 2018	23.65	23.72	23.36	23.42	168,460	-0.21(-0.89%)
Jun 07, 2018	23.16	23.94	23.13	23.63	378,121	+0.38(+1.63%)
Jun 06, 2018			23.24	23.25	375,813	-0.52(-2.19%)
Jun 05, 2018	24.24	24.34	23.74	23.77	494,301	-0.43(-1.78%)
Jun 04, 2018	24.32	24.77	24.20	24.20	210,519	-0.35(-1.43%)
Jun 01, 2018	24.61	24.81	24.33	24.55	204,288	-0.60(-2.39%)
May 31, 2018	24.47	25.23	24.35	25.15	315,135	+0.64(+2.61%)
May 30, 2018	25.25	25.27	24.33	24.51	374,647	-1.16(-4.52%)
May 29, 2018	26.00	26.33	25.35	25.67	401,405	+0.11(+0.43%)
May 25, 2018		25.56	25.56	25.56	0	+0.11(+0.43%)
May 24, 2018	25.52	26.08	25.30	25.45	694,077	+0.00(+0.00%)
May 23, 2018	25.78	25.84	25.31	25.45	339,821	-0.08(-0.31%)
May 22, 2018	24.89	25.60	24.85	25.53	227,066	+0.53(+2.12%)
May 21, 2018	25.31	25.31	24.88	25.00	294,566	-0.51(-2.00%)
May 18, 2018	25.51	25.64	25.31	25.51	245,755	-0.09(-0.35%)
May 17, 2018	25.99	26.03	25.46	25.60	352,905	-0.39(-1.50%)
May 16, 2018	26.72	26.72	25.77	25.99	323,244	-0.80(-2.99%)
May 15, 2018	27.10	27.33	26.64	26.79	269,460	+0.00(+0.00%)
May 14, 2018	26.50	26.88	26.10	26.79	264,208	+0.27(+1.02%)
May 11, 2018	26.69	26.90	26.39	26.52	354,798	-0.14(-0.53%)
May 10, 2018	26.95	26.98	26.34	26.66	334,165	-0.40(-1.48%)
May 09, 2018	27.47	27.73	26.87	27.06	215,231	-0.45(-1.64%)
May 08, 2018	28.05	28.05	27.51	27.51	201,569	-0.42(-1.50%)
May 07, 2018	28.31	28.42	27.50	27.93	222,762	-0.73(-2.55%)
May 04, 2018	30.06	30.33	28.22	28.66	265,490	-1.09(-3.66%)
May 03, 2018	29.64	30.67	29.41	29.75	523,861	+0.46(+1.57%)
May 02, 2018	29.83	29.83	28.64	29.29	320,339	-0.35(-1.18%)
May 01, 2018	30.25	30.93	29.48	29.64	163,330	-0.38(-1.27%)
Apr 30, 2018	29.00	30.02	28.79	30.02	182,251	+0.80(+2.74%)
Apr 27, 2018	29.10	29.74	28.89	29.22	149,791	+0.10(+0.34%)
Apr 26, 2018	29.43	29.67	28.85	29.12	190,483	-0.42(-1.42%)
Apr 25, 2018	29.46	30.18	29.20	29.54	203,786	+0.19(+0.65%)
Apr 24, 2018	28.52	30.00	28.19	29.35	338,125	+0.48(+1.66%)
Apr 23, 2018	28.64	29.29	28.35	28.87	206,376	+0.13(+0.45%)
Apr 20, 2018	28.49	28.96	28.14	28.74	168,982	+0.45(+1.59%)
Apr 19, 2018	27.89	28.55	27.72	28.29	177,553	+0.53(+1.91%)
Apr 18, 2018	27.67	27.88	27.25	27.76	154,691	-0.22(-0.79%)
Apr 17, 2018	28.39	28.52	27.70	27.98	135,580	-0.93(-3.22%)
Apr 16, 2018	29.14	29.53	28.65	28.91	165,853	-0.76(-2.56%)
Apr 13, 2018	28.87	29.92	28.87	29.67	286,202	+0.42(+1.44%)
Apr 12, 2018	29.37	29.65	28.87	29.25	108,982	-0.60(-2.01%)
Apr 11, 2018	30.45	30.45	29.49	29.85	123,602	-0.19(-0.63%)
Apr 10, 2018	30.77	31.08	29.67	30.04	350,006	-1.77(-5.56%)
Apr 09, 2018	31.20	31.87	30.52	31.81	264,953	-0.02(-0.06%)
Apr 06, 2018	30.76	32.63	30.15	31.83	459,363	+1.72(+5.71%)
Apr 05, 2018	30.31	30.80	30.02	30.11	143,573	-0.76(-2.46%)
Apr 04, 2018	33.27	33.27	30.62	30.87	419,706	-1.23(-3.83%)
Apr 03, 2018	32.81	33.36	31.90	32.10	400,046	-1.30(-3.89%)
Apr 02, 2018	31.58	34.05	31.12	33.40	569,284	+2.19(+7.02%)
Mar 29, 2018		31.21	31.21	31.21	0	-0.98(-3.04%)
Mar 28, 2018	31.95	32.77	31.53	32.19	585,108	+0.05(+0.16%)
Mar 27, 2018	30.19	32.52	30.17	32.14	607,591	+1.76(+5.79%)
Mar 26, 2018	31.10	32.24	30.35	30.38	470,305	-2.12(-6.52%)
Mar 23, 2018	30.53	32.53	30.11	32.50	582,301	+1.98(+6.49%)
Mar 22, 2018	29.33	30.52	28.77	30.52	642,479	+1.85(+6.45%)
Mar 21, 2018	29.08	29.14	28.07	28.67	267,083	-0.53(-1.82%)
Mar 20, 2018	29.02	29.46	28.80	29.20	175,221	+0.05(+0.17%)
Mar 19, 2018	28.71	30.16	28.71	29.15	706,616	+0.76(+2.68%)
Mar 16, 2018	28.86	28.95	28.11	28.39	266,355	-0.46(-1.59%)
Mar 15, 2018	28.25	29.16	28.25	28.85	383,150	+0.43(+1.51%)
Mar 14, 2018	27.65	28.58	27.62	28.42	577,318	+0.36(+1.29%)
Mar 13, 2018	27.25	28.18	27.07	28.06	711,983	+0.45(+1.63%)
Mar 12, 2018	27.62	27.99	27.42	27.61	398,126	-0.20(-0.72%)
Mar 09, 2018	28.74	28.88	27.75	27.81	304,251	-1.39(-4.76%)
Mar 08, 2018	28.90	29.67	28.64	29.20	528,455	+0.17(+0.59%)
Mar 07, 2018			28.90	29.03	308,357	-0.74(-2.49%)
Mar 06, 2018	30.33	31.27	29.77	29.77	487,312	-0.99(-3.22%)
Mar 05, 2018	31.90	32.13	30.41	30.76	527,266	-0.83(-2.63%)
Mar 02, 2018	34.05	34.16	31.34	31.59	1,051,212	-1.61(-4.85%)
Mar 01, 2018	33.15	34.21	32.14	33.20	1,188,505	+0.33(+1.00%)
Feb 28, 2018	31.14	32.92	30.98	32.87	1,362,060	+1.46(+4.65%)
Feb 27, 2018	30.09	31.43	29.64	31.41	1,275,956	+1.28(+4.25%)
Feb 26, 2018	30.40	30.99	29.98	30.13	470,239	-0.63(-2.05%)
Feb 23, 2018	31.33	31.87	30.73	30.76	921,906	-1.24(-3.87%)
Feb 22, 2018		32.03		32.00	875,232	+0.22(+0.69%)
Feb 21, 2018	31.76	31.95	30.23	31.78	633,006	-0.12(-0.38%)
Feb 20, 2018	31.72	32.13	31.10	31.90	1,069,351	+0.73(+2.34%)
Feb 16, 2018		31.17	31.17	31.17	0	-0.34(-1.08%)
Feb 15, 2018	31.84	32.52	31.50	31.51	710,095	-1.03(-3.17%)
Feb 14, 2018	35.07	35.23	32.26	32.54	1,025,578	-1.85(-5.38%)
Feb 13, 2018	35.14	35.40	34.16	34.39	510,455	-0.24(-0.69%)
Feb 12, 2018	35.45	36.49	34.08	34.63	1,058,492	-0.96(-2.70%)
Feb 09, 2018	35.57	38.75	34.74	35.59	1,364,887	-1.01(-2.76%)
Feb 08, 2018	33.52	36.60	33.52	36.60	806,939	+2.97(+8.83%)
Feb 07, 2018	33.75	34.41	32.99	33.63	945,228	-0.06(-0.18%)
Feb 06, 2018	36.85	37.62	33.24	33.69	1,451,238	+0.00(+0.00%)
Feb 05, 2018	32.05	34.72	31.68	33.69	1,322,642	+2.35(+7.50%)
Feb 02, 2018	30.11	31.50	30.05	31.34	1,850,177	+1.77(+5.99%)
Feb 01, 2018	30.20	30.36	29.44	29.57	888,577	-0.34(-1.14%)
Jan 31, 2018	29.06	30.11	28.74	29.91	608,245	+0.51(+1.73%)
Jan 30, 2018	29.26	29.66	28.88	29.40	1,096,552	+0.81(+2.83%)
Jan 29, 2018	28.45	28.63	28.02	28.59	714,413	+0.45(+1.60%)
Jan 26, 2018	28.13	28.56	28.01	28.14	334,052	-0.27(-0.95%)
Jan 25, 2018	28.08	28.85	27.96	28.41	624,941	-0.03(-0.11%)
Jan 24, 2018	27.69	28.74	27.58	28.44	667,305	+0.52(+1.86%)
Jan 23, 2018	28.30	28.58	27.77	27.92	498,737	-0.29(-1.03%)
Jan 22, 2018	28.75	28.82	28.21	28.21	373,274	-0.43(-1.50%)
Jan 19, 2018	29.70	29.79	28.62	28.64	820,415	-1.17(-3.92%)
Jan 18, 2018	29.46	29.89	29.35	29.81	619,683	+0.60(+2.05%)
Jan 17, 2018	29.69	29.96	29.06	29.21	661,583	-0.83(-2.76%)
Jan 16, 2018	28.60	30.25	28.28	30.04	969,126	+1.07(+3.69%)
Jan 12, 2018		28.97	28.97	28.97	0	-0.35(-1.19%)
Jan 11, 2018	30.72	30.80	29.24	29.32	637,353	-1.58(-5.11%)
Jan 10, 2018		31.44	30.71	30.90	306,638	-0.02(-0.06%)
Jan 09, 2018	30.66	30.95	30.51	30.92	261,763	+0.09(+0.29%)
Jan 08, 2018	31.10	31.69	30.65	30.83	332,407	-0.13(-0.42%)
Jan 05, 2018	30.82	31.43	30.82	30.96	341,558	-0.16(-0.51%)
Jan 04, 2018	30.86	31.37	30.71	31.12	243,322	-0.28(-0.89%)
Jan 03, 2018	31.46	31.65	31.14	31.40	167,808	-0.05(-0.16%)
Jan 02, 2018	31.84	32.26	31.84	31.45	569,474	-0.91(-2.81%)
Dec 29, 2017		32.36	32.36	32.36	0	+0.77(+2.44%)
Dec 28, 2017	31.86	32.01	31.58	31.59	408,579	-0.39(-1.22%)
Dec 27, 2017	31.91	32.10	31.45	31.98	241,540	+0.12(+0.38%)
Dec 26, 2017	32.07	32.08	31.76	31.86	328,902	-0.08(-0.25%)
Dec 22, 2017	31.81	32.15	31.81	31.94	317,230	+0.21(+0.66%)
Dec 21, 2017	31.89	31.95	31.40	31.73	243,455	-0.40(-1.24%)
Dec 20, 2017	31.89	32.47	31.80	32.13	270,674	-0.20(-0.62%)
Dec 19, 2017	31.37	32.48	31.33	32.33	450,965	+0.76(+2.41%)
Dec 18, 2017	31.99	32.09	31.30	31.57	461,888	-1.30(-3.95%)
Dec 15, 2017	33.70	34.01	32.22	32.87	964,766	-1.50(-4.36%)
Dec 14, 2017	33.23	34.63	33.03	34.37	575,297	+1.05(+3.15%)
Dec 13, 2017	33.95	33.95	32.65	33.32	590,650	-0.56(-1.65%)
Dec 12, 2017	33.34	33.89	33.17	33.88	317,272	+0.29(+0.86%)
Dec 11, 2017	33.44	33.76	33.06	33.59	307,758	+0.08(+0.24%)
Dec 08, 2017	33.20	33.59	32.95	33.51	274,635	-0.10(-0.30%)
Dec 07, 2017	34.24	34.42	33.18	33.61	447,213	-0.68(-1.98%)
Dec 06, 2017	33.93	34.47	33.66	34.29	594,272	+0.48(+1.42%)
Dec 05, 2017	32.50	33.83	32.50	33.81	600,810	+0.92(+2.80%)
Dec 04, 2017	31.30	32.92	31.06	32.89	922,771	+0.40(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.