Astoria Financial Corp (AF) Exchange: NYSE
Data as of Oct. 8, 2025
$21.50 ($0.00) 0.00%
Astoria Financial Corp - Daily Information
Click for more stock information on Astoria Financial Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $21.50 |
| Previous Close | $21.50 |
| High | $21.50 |
| Low | $21.50 |
| Adjusted Open | $21.50 |
| Previous Adjusted Close | $21.50 |
| Adjusted High | $21.50 |
| Adjusted Low | $21.50 |
Invest in Astoria Financial Corp (AF)
Historical Stock Data for Astoria Financial Corp (AF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-09-29 | $21.62 | $21.89 | $21.44 | $21.50 | $21.50 | 16,111,234 |
| 2017-09-28 | $21.64 | $21.73 | $21.35 | $21.63 | $21.63 | 1,131,111 |
| 2017-09-27 | $21.43 | $21.90 | $21.29 | $21.62 | $21.62 | 1,557,145 |
| 2017-09-26 | $21.06 | $21.16 | $20.84 | $21.09 | $21.09 | 596,037 |
| 2017-09-25 | $20.76 | $21.09 | $20.76 | $21.01 | $21.01 | 590,592 |
| 2017-09-22 | $20.49 | $20.84 | $20.48 | $20.79 | $20.79 | 556,137 |
| 2017-09-21 | $20.50 | $20.66 | $20.45 | $20.55 | $20.55 | 529,451 |
| 2017-09-20 | $20.15 | $20.47 | $20.04 | $20.45 | $20.45 | 690,398 |
| 2017-09-19 | $20.12 | $20.33 | $20.03 | $20.19 | $20.19 | 431,278 |
| 2017-09-18 | $19.77 | $20.22 | $19.77 | $20.09 | $20.09 | 622,948 |
| 2017-09-15 | $19.37 | $19.78 | $19.35 | $19.72 | $19.72 | 866,232 |
| 2017-09-14 | $19.58 | $19.72 | $19.41 | $19.50 | $19.50 | 1,102,260 |
| 2017-09-13 | $19.34 | $19.61 | $19.31 | $19.60 | $19.60 | 425,208 |
| 2017-09-12 | $19.30 | $19.44 | $19.20 | $19.42 | $19.42 | 778,384 |
| 2017-09-11 | $18.94 | $19.44 | $18.87 | $19.21 | $19.21 | 497,797 |
| 2017-09-08 | $18.52 | $18.83 | $18.52 | $18.68 | $18.68 | 760,802 |
| 2017-09-07 | $19.11 | $19.11 | $18.40 | $18.51 | $18.51 | 1,026,991 |
| 2017-09-06 | $19.27 | $19.33 | $18.96 | $19.09 | $19.09 | 470,323 |
| 2017-09-05 | $19.75 | $19.76 | $19.16 | $19.20 | $19.20 | 540,494 |
| 2017-09-01 | $19.61 | $19.90 | $19.51 | $19.76 | $19.76 | 448,318 |
| 2017-08-31 | $19.49 | $19.62 | $19.41 | $19.59 | $19.59 | 820,676 |
| 2017-08-30 | $19.36 | $19.43 | $19.25 | $19.38 | $19.38 | 177,903 |
| 2017-08-29 | $19.18 | $19.36 | $19.11 | $19.31 | $19.31 | 247,234 |
| 2017-08-28 | $19.64 | $19.64 | $19.30 | $19.40 | $19.40 | 399,833 |
| 2017-08-25 | $19.45 | $19.70 | $19.33 | $19.61 | $19.61 | 293,526 |
| 2017-08-24 | $19.42 | $19.53 | $19.22 | $19.38 | $19.38 | 410,316 |
| 2017-08-23 | $19.25 | $19.45 | $19.03 | $19.31 | $19.31 | 508,933 |
| 2017-08-22 | $19.24 | $19.40 | $19.12 | $19.30 | $19.30 | 372,588 |
| 2017-08-21 | $19.06 | $19.33 | $18.97 | $19.14 | $19.14 | 452,678 |
| 2017-08-18 | $18.91 | $19.18 | $18.83 | $19.07 | $19.07 | 1,438,953 |
| 2017-08-17 | $19.69 | $19.76 | $19.06 | $19.10 | $19.10 | 844,545 |
| 2017-08-16 | $19.57 | $19.86 | $19.57 | $19.73 | $19.73 | 296,885 |
| 2017-08-15 | $19.95 | $20.07 | $19.38 | $19.53 | $19.53 | 969,862 |
| 2017-08-14 | $19.42 | $19.87 | $19.39 | $19.82 | $19.82 | 638,965 |
| 2017-08-11 | $19.10 | $19.32 | $19.04 | $19.24 | $19.24 | 976,605 |
| 2017-08-10 | $19.35 | $19.41 | $19.09 | $19.30 | $19.30 | 359,810 |
| 2017-08-09 | $19.51 | $19.58 | $19.29 | $19.46 | $19.46 | 905,564 |
| 2017-08-08 | $19.68 | $20.11 | $19.62 | $19.71 | $19.71 | 702,950 |
| 2017-08-07 | $20.10 | $20.17 | $19.67 | $19.71 | $19.71 | 260,059 |
| 2017-08-04 | $20.02 | $20.23 | $19.99 | $20.10 | $20.10 | 710,207 |
| 2017-08-03 | $19.95 | $20.09 | $19.78 | $20.00 | $20.00 | 505,435 |
| 2017-08-02 | $20.19 | $20.23 | $19.95 | $20.02 | $19.98 | 746,501 |
| 2017-08-01 | $20.30 | $20.30 | $20.00 | $20.22 | $20.18 | 616,996 |
| 2017-07-31 | $19.96 | $20.25 | $19.85 | $20.18 | $20.14 | 541,576 |
| 2017-07-28 | $19.78 | $19.88 | $19.60 | $19.86 | $19.82 | 527,033 |
| 2017-07-27 | $19.49 | $20.06 | $19.49 | $19.79 | $19.75 | 519,921 |
| 2017-07-26 | $20.36 | $20.36 | $19.32 | $19.59 | $19.55 | 741,814 |
| 2017-07-25 | $20.03 | $20.38 | $20.03 | $20.35 | $20.31 | 441,926 |
| 2017-07-24 | $19.58 | $19.81 | $19.49 | $19.80 | $19.76 | 280,255 |
| 2017-07-21 | $20.01 | $20.01 | $19.50 | $19.59 | $19.55 | 402,917 |
| 2017-07-20 | $19.78 | $19.84 | $19.61 | $19.77 | $19.73 | 198,895 |
| 2017-07-19 | $19.83 | $19.99 | $19.69 | $19.80 | $19.76 | 279,888 |
| 2017-07-18 | $19.88 | $20.04 | $19.70 | $19.83 | $19.79 | 308,957 |
| 2017-07-17 | $19.96 | $20.08 | $19.88 | $20.03 | $19.99 | 336,436 |
| 2017-07-14 | $20.04 | $20.16 | $19.80 | $20.06 | $20.02 | 401,420 |
| 2017-07-13 | $20.16 | $20.25 | $20.02 | $20.21 | $20.17 | 371,967 |
| 2017-07-12 | $20.15 | $20.37 | $20.04 | $20.17 | $20.13 | 477,545 |
| 2017-07-11 | $20.21 | $20.31 | $20.02 | $20.23 | $20.19 | 692,299 |
| 2017-07-10 | $20.43 | $20.52 | $20.26 | $20.26 | $20.22 | 464,625 |
| 2017-07-07 | $20.44 | $20.58 | $20.27 | $20.51 | $20.47 | 507,953 |
| 2017-07-06 | $20.56 | $20.63 | $20.30 | $20.37 | $20.33 | 738,814 |
| 2017-07-05 | $20.57 | $20.63 | $20.27 | $20.56 | $20.52 | 752,237 |
| 2017-07-03 | $20.25 | $20.76 | $20.23 | $20.55 | $20.51 | 323,327 |
| 2017-06-30 | $20.56 | $20.56 | $20.06 | $20.15 | $20.11 | 670,322 |
| 2017-06-29 | $20.39 | $20.55 | $20.06 | $20.43 | $20.39 | 562,365 |
| 2017-06-28 | $19.85 | $20.11 | $19.85 | $19.98 | $19.94 | 710,686 |
| 2017-06-27 | $19.72 | $20.04 | $19.69 | $19.74 | $19.70 | 639,761 |
| 2017-06-26 | $19.44 | $19.72 | $19.35 | $19.63 | $19.59 | 636,954 |
| 2017-06-23 | $19.78 | $19.80 | $19.41 | $19.41 | $19.37 | 2,063,470 |
| 2017-06-22 | $19.85 | $19.97 | $19.60 | $19.73 | $19.69 | 343,613 |
| 2017-06-21 | $20.07 | $20.11 | $19.78 | $19.86 | $19.82 | 429,484 |
| 2017-06-20 | $20.21 | $20.25 | $20.02 | $20.05 | $20.01 | 405,252 |
| 2017-06-19 | $20.43 | $20.56 | $20.18 | $20.24 | $20.20 | 389,523 |
| 2017-06-16 | $20.29 | $20.47 | $20.21 | $20.29 | $20.25 | 890,025 |
| 2017-06-15 | $20.51 | $20.88 | $20.39 | $20.45 | $20.41 | 583,930 |
| 2017-06-14 | $20.41 | $20.66 | $20.17 | $20.63 | $20.59 | 928,271 |
| 2017-06-13 | $20.54 | $20.82 | $20.45 | $20.58 | $20.54 | 685,984 |
| 2017-06-12 | $20.60 | $20.91 | $20.31 | $20.46 | $20.42 | 966,713 |
| 2017-06-09 | $19.75 | $20.83 | $19.75 | $20.54 | $20.50 | 975,004 |
| 2017-06-08 | $18.92 | $19.90 | $18.83 | $19.62 | $19.58 | 938,703 |
| 2017-06-07 | $18.82 | $18.96 | $18.76 | $18.87 | $18.83 | 931,244 |
| 2017-06-06 | $18.88 | $18.88 | $18.64 | $18.74 | $18.70 | 443,674 |
| 2017-06-05 | $19.13 | $19.34 | $18.95 | $18.97 | $18.93 | 481,291 |
| 2017-06-02 | $18.91 | $19.29 | $18.79 | $19.13 | $19.09 | 752,481 |
| 2017-06-01 | $18.62 | $19.13 | $18.53 | $19.07 | $19.03 | 834,214 |
| 2017-05-31 | $18.67 | $18.67 | $18.20 | $18.52 | $18.48 | 856,047 |
| 2017-05-30 | $18.71 | $18.74 | $18.48 | $18.67 | $18.63 | 434,874 |
| 2017-05-26 | $18.86 | $18.91 | $18.73 | $18.81 | $18.77 | 440,658 |
| 2017-05-25 | $18.90 | $18.98 | $18.74 | $18.92 | $18.88 | 393,515 |
| 2017-05-24 | $19.11 | $19.18 | $18.76 | $18.87 | $18.83 | 441,864 |
| 2017-05-23 | $18.82 | $19.20 | $18.72 | $19.07 | $19.03 | 665,769 |
| 2017-05-22 | $18.78 | $18.84 | $18.52 | $18.83 | $18.79 | 506,020 |
| 2017-05-19 | $18.72 | $18.96 | $18.69 | $18.70 | $18.66 | 719,342 |
| 2017-05-18 | $18.79 | $19.02 | $18.68 | $18.75 | $18.71 | 926,519 |
| 2017-05-17 | $19.32 | $19.36 | $18.61 | $18.82 | $18.78 | 966,502 |
| 2017-05-16 | $19.60 | $19.75 | $19.46 | $19.72 | $19.68 | 909,619 |
| 2017-05-15 | $19.57 | $19.70 | $19.46 | $19.59 | $19.55 | 1,361,780 |
| 2017-05-12 | $19.74 | $19.83 | $19.55 | $19.56 | $19.52 | 802,387 |
| 2017-05-11 | $20.15 | $20.15 | $19.77 | $19.87 | $19.83 | 599,223 |
| 2017-05-10 | $20.41 | $20.52 | $20.21 | $20.25 | $20.21 | 480,239 |
| 2017-05-09 | $20.63 | $20.82 | $20.31 | $20.42 | $20.38 | 515,563 |
| 2017-05-08 | $20.38 | $20.62 | $20.38 | $20.61 | $20.57 | 483,542 |
| 2017-05-05 | $20.39 | $20.53 | $20.19 | $20.42 | $20.38 | 371,996 |
| 2017-05-04 | $20.47 | $20.63 | $20.26 | $20.36 | $20.32 | 552,549 |
| 2017-05-03 | $20.25 | $20.43 | $20.17 | $20.36 | $20.28 | 378,380 |
| 2017-05-02 | $20.45 | $20.53 | $20.07 | $20.35 | $20.27 | 1,290,458 |
| 2017-05-01 | $20.48 | $20.56 | $20.21 | $20.42 | $20.34 | 1,070,242 |
| 2017-04-28 | $20.69 | $20.83 | $20.39 | $20.39 | $20.31 | 946,266 |
| 2017-04-27 | $21.39 | $21.45 | $20.68 | $20.69 | $20.61 | 1,205,792 |
| 2017-04-26 | $20.46 | $20.85 | $20.31 | $20.75 | $20.67 | 1,151,833 |
| 2017-04-25 | $20.69 | $20.84 | $20.49 | $20.51 | $20.43 | 699,878 |
| 2017-04-24 | $20.69 | $20.82 | $20.48 | $20.56 | $20.48 | 838,381 |
| 2017-04-21 | $20.20 | $20.35 | $20.13 | $20.23 | $20.15 | 735,064 |
| 2017-04-20 | $19.82 | $20.30 | $19.80 | $20.25 | $20.17 | 1,156,574 |
| 2017-04-19 | $19.60 | $19.91 | $19.55 | $19.73 | $19.65 | 1,997,707 |
| 2017-04-18 | $19.49 | $19.58 | $19.31 | $19.45 | $19.37 | 1,672,667 |
| 2017-04-17 | $19.49 | $19.62 | $19.33 | $19.61 | $19.53 | 1,438,043 |
| 2017-04-13 | $19.90 | $19.98 | $19.46 | $19.46 | $19.38 | 2,165,866 |
| 2017-04-12 | $20.29 | $20.29 | $19.89 | $19.99 | $19.91 | 714,044 |
| 2017-04-11 | $20.01 | $20.31 | $19.87 | $20.31 | $20.23 | 659,569 |
| 2017-04-10 | $20.19 | $20.29 | $19.93 | $20.09 | $20.01 | 724,401 |
| 2017-04-07 | $20.04 | $20.35 | $19.96 | $20.14 | $20.06 | 704,948 |
| 2017-04-06 | $19.98 | $20.29 | $19.87 | $20.24 | $20.16 | 612,604 |
| 2017-04-05 | $20.41 | $20.58 | $19.96 | $19.99 | $19.91 | 727,212 |
| 2017-04-04 | $20.20 | $20.44 | $20.16 | $20.27 | $20.19 | 829,094 |
| 2017-04-03 | $20.51 | $20.67 | $20.08 | $20.28 | $20.20 | 1,717,355 |
| 2017-03-31 | $20.65 | $20.76 | $20.46 | $20.51 | $20.43 | 1,161,213 |
| 2017-03-30 | $20.19 | $20.79 | $20.18 | $20.70 | $20.62 | 1,087,489 |
| 2017-03-29 | $20.21 | $20.33 | $20.07 | $20.13 | $20.05 | 525,821 |
| 2017-03-28 | $20.04 | $20.37 | $20.00 | $20.23 | $20.15 | 727,943 |
| 2017-03-27 | $19.95 | $20.20 | $19.65 | $20.14 | $20.06 | 1,046,702 |
| 2017-03-24 | $20.22 | $20.41 | $20.19 | $20.27 | $20.19 | 967,411 |
| 2017-03-23 | $19.73 | $20.35 | $19.68 | $20.19 | $20.11 | 1,781,008 |
| 2017-03-22 | $19.90 | $19.91 | $19.55 | $19.83 | $19.75 | 2,053,696 |
| 2017-03-21 | $21.00 | $21.11 | $19.95 | $19.99 | $19.91 | 2,621,624 |
| 2017-03-20 | $21.33 | $21.36 | $20.84 | $20.88 | $20.80 | 1,810,116 |
| 2017-03-17 | $21.21 | $21.40 | $20.96 | $21.32 | $21.24 | 3,181,518 |
| 2017-03-16 | $20.90 | $21.18 | $20.88 | $21.04 | $20.96 | 1,986,287 |
| 2017-03-15 | $21.23 | $21.35 | $20.66 | $20.77 | $20.69 | 1,731,881 |
| 2017-03-14 | $21.07 | $21.18 | $20.93 | $21.13 | $21.05 | 1,780,126 |
| 2017-03-13 | $21.28 | $21.60 | $21.06 | $21.15 | $21.07 | 2,196,558 |
| 2017-03-10 | $21.31 | $21.66 | $21.03 | $21.18 | $21.10 | 3,682,712 |
| 2017-03-09 | $21.31 | $21.55 | $21.26 | $21.32 | $21.24 | 3,578,477 |
| 2017-03-08 | $20.75 | $21.59 | $20.65 | $21.31 | $21.23 | 7,627,591 |
| 2017-03-07 | $20.29 | $20.95 | $20.24 | $20.65 | $20.57 | 17,588,262 |
| 2017-03-06 | $18.50 | $18.56 | $18.40 | $18.48 | $18.41 | 506,887 |
| 2017-03-03 | $18.56 | $18.82 | $18.50 | $18.62 | $18.55 | 949,535 |
| 2017-03-02 | $18.93 | $18.94 | $18.52 | $18.56 | $18.49 | 681,952 |
| 2017-03-01 | $18.74 | $18.96 | $18.74 | $18.94 | $18.87 | 1,004,344 |
| 2017-02-28 | $18.58 | $18.64 | $18.39 | $18.49 | $18.42 | 765,328 |
| 2017-02-27 | $18.64 | $18.75 | $18.50 | $18.65 | $18.58 | 1,417,550 |
| 2017-02-24 | $18.63 | $18.70 | $18.54 | $18.68 | $18.61 | 693,561 |
| 2017-02-23 | $18.86 | $18.89 | $18.69 | $18.86 | $18.79 | 638,176 |
| 2017-02-22 | $18.81 | $18.87 | $18.73 | $18.80 | $18.73 | 879,361 |
| 2017-02-21 | $18.83 | $19.01 | $18.74 | $18.85 | $18.78 | 624,484 |
| 2017-02-17 | $18.94 | $18.98 | $18.82 | $18.88 | $18.81 | 901,843 |
| 2017-02-16 | $18.89 | $19.06 | $18.81 | $19.04 | $18.96 | 792,393 |
| 2017-02-15 | $18.91 | $19.00 | $18.77 | $18.92 | $18.85 | 790,179 |
| 2017-02-14 | $18.59 | $18.88 | $18.54 | $18.84 | $18.77 | 817,316 |
| 2017-02-13 | $18.68 | $18.89 | $18.53 | $18.63 | $18.56 | 717,966 |
| 2017-02-10 | $18.72 | $18.73 | $18.53 | $18.66 | $18.55 | 428,374 |
| 2017-02-09 | $18.39 | $18.75 | $18.28 | $18.62 | $18.51 | 795,061 |
| 2017-02-08 | $18.44 | $18.48 | $18.31 | $18.37 | $18.26 | 753,547 |
| 2017-02-07 | $18.64 | $18.64 | $18.45 | $18.52 | $18.41 | 468,618 |
| 2017-02-06 | $18.62 | $18.83 | $18.49 | $18.54 | $18.43 | 578,286 |
| 2017-02-03 | $18.70 | $18.82 | $18.55 | $18.78 | $18.67 | 845,872 |
| 2017-02-02 | $18.55 | $18.61 | $18.36 | $18.53 | $18.42 | 1,223,780 |
| 2017-02-01 | $19.10 | $19.19 | $18.55 | $18.60 | $18.49 | 867,964 |
| 2017-01-31 | $18.72 | $19.00 | $18.62 | $18.91 | $18.79 | 1,021,614 |
| 2017-01-30 | $18.84 | $18.87 | $18.52 | $18.82 | $18.71 | 1,333,759 |
| 2017-01-27 | $18.64 | $19.15 | $18.64 | $19.05 | $18.93 | 2,277,730 |
| 2017-01-26 | $18.50 | $19.10 | $18.31 | $18.85 | $18.74 | 3,239,385 |
| 2017-01-25 | $19.11 | $19.26 | $18.26 | $18.88 | $18.77 | 1,846,505 |
| 2017-01-24 | $18.69 | $18.91 | $18.61 | $18.89 | $18.78 | 466,115 |
| 2017-01-23 | $18.64 | $18.78 | $18.50 | $18.63 | $18.52 | 404,142 |
| 2017-01-20 | $18.62 | $18.82 | $18.58 | $18.73 | $18.62 | 600,159 |
| 2017-01-19 | $18.62 | $18.67 | $18.44 | $18.58 | $18.47 | 653,835 |
| 2017-01-18 | $18.57 | $18.68 | $18.43 | $18.64 | $18.53 | 547,894 |
| 2017-01-17 | $18.61 | $18.61 | $18.39 | $18.46 | $18.35 | 779,164 |
| 2017-01-13 | $18.74 | $18.94 | $18.57 | $18.75 | $18.64 | 781,602 |
| 2017-01-12 | $18.77 | $18.77 | $18.35 | $18.63 | $18.52 | 1,159,975 |
| 2017-01-11 | $18.71 | $18.94 | $18.57 | $18.87 | $18.76 | 921,514 |
| 2017-01-10 | $18.50 | $18.73 | $18.46 | $18.64 | $18.53 | 878,313 |
| 2017-01-09 | $18.56 | $18.67 | $18.32 | $18.51 | $18.40 | 896,344 |
| 2017-01-06 | $18.90 | $18.97 | $18.60 | $18.72 | $18.61 | 1,174,914 |
| 2017-01-05 | $18.89 | $18.98 | $18.43 | $18.76 | $18.65 | 1,458,600 |
| 2017-01-04 | $19.02 | $19.25 | $18.98 | $19.02 | $18.90 | 1,641,886 |
| 2017-01-03 | $18.80 | $19.03 | $18.62 | $18.91 | $18.79 | 1,641,214 |
| 2016-12-30 | $18.80 | $18.80 | $18.58 | $18.65 | $18.54 | 915,784 |
| 2016-12-29 | $18.42 | $18.80 | $18.42 | $18.73 | $18.62 | 1,024,141 |
| 2016-12-28 | $18.58 | $18.65 | $18.44 | $18.47 | $18.36 | 832,380 |
| 2016-12-27 | $18.55 | $18.66 | $18.50 | $18.60 | $18.49 | 653,079 |
| 2016-12-23 | $18.78 | $18.85 | $18.47 | $18.55 | $18.44 | 1,143,467 |
| 2016-12-22 | $18.93 | $18.93 | $18.39 | $18.72 | $18.61 | 3,123,157 |
| 2016-12-21 | $18.26 | $19.05 | $18.26 | $18.93 | $18.81 | 5,625,510 |
| 2016-12-20 | $17.89 | $18.85 | $17.56 | $18.17 | $18.06 | 15,906,230 |
| 2016-12-19 | $17.99 | $18.13 | $17.86 | $18.08 | $17.97 | 955,060 |
| 2016-12-16 | $17.85 | $18.09 | $17.78 | $18.00 | $17.89 | 3,123,414 |
| 2016-12-15 | $17.60 | $17.85 | $17.60 | $17.78 | $17.67 | 4,010,917 |
| 2016-12-14 | $17.52 | $17.75 | $17.38 | $17.51 | $17.40 | 1,991,216 |
| 2016-12-13 | $17.55 | $17.69 | $17.29 | $17.68 | $17.57 | 2,227,996 |
| 2016-12-12 | $17.78 | $17.87 | $17.40 | $17.47 | $17.36 | 985,717 |
| 2016-12-09 | $18.34 | $18.34 | $17.69 | $17.76 | $17.65 | 1,985,089 |
| 2016-12-08 | $17.79 | $18.32 | $17.73 | $18.32 | $18.21 | 1,519,222 |
| 2016-12-07 | $17.40 | $17.76 | $17.28 | $17.73 | $17.62 | 2,262,091 |
| 2016-12-06 | $16.96 | $17.32 | $16.81 | $17.32 | $17.21 | 2,173,212 |
| 2016-12-05 | $16.61 | $16.91 | $16.61 | $16.91 | $16.81 | 1,701,581 |
| 2016-12-02 | $16.54 | $16.65 | $16.45 | $16.55 | $16.45 | 2,603,783 |
| 2016-12-01 | $16.45 | $16.67 | $16.38 | $16.67 | $16.57 | 2,411,873 |
| 2016-11-30 | $16.43 | $16.46 | $16.22 | $16.35 | $16.25 | 923,389 |
| 2016-11-29 | $16.15 | $16.32 | $16.08 | $16.22 | $16.12 | 445,774 |
| 2016-11-28 | $16.15 | $16.21 | $16.04 | $16.08 | $15.98 | 791,700 |
| 2016-11-25 | $16.25 | $16.30 | $16.18 | $16.30 | $16.20 | 95,407 |
| 2016-11-23 | $16.23 | $16.31 | $16.14 | $16.19 | $16.09 | 362,003 |
| 2016-11-22 | $16.10 | $16.22 | $16.07 | $16.22 | $16.12 | 460,049 |
| 2016-11-21 | $16.19 | $16.23 | $15.96 | $16.07 | $15.97 | 395,079 |
| 2016-11-18 | $15.95 | $16.16 | $15.87 | $16.15 | $16.05 | 578,780 |
| 2016-11-17 | $15.65 | $16.03 | $15.55 | $15.95 | $15.85 | 471,377 |
| 2016-11-16 | $15.72 | $15.75 | $15.54 | $15.60 | $15.51 | 605,709 |
| 2016-11-15 | $15.75 | $15.84 | $15.46 | $15.81 | $15.71 | 703,868 |
| 2016-11-14 | $15.55 | $15.98 | $15.55 | $15.87 | $15.77 | 823,248 |
| 2016-11-11 | $14.99 | $15.47 | $14.98 | $15.46 | $15.37 | 1,600,067 |
| 2016-11-10 | $15.35 | $15.42 | $14.62 | $15.04 | $14.95 | 2,791,426 |
| 2016-11-09 | $14.43 | $15.29 | $14.22 | $15.20 | $15.11 | 798,788 |
| 2016-11-08 | $14.25 | $14.41 | $14.20 | $14.29 | $14.20 | 219,620 |
| 2016-11-07 | $14.36 | $14.38 | $14.22 | $14.35 | $14.26 | 486,561 |
| 2016-11-04 | $14.15 | $14.36 | $14.12 | $14.15 | $14.06 | 597,632 |
| 2016-11-03 | $14.20 | $14.38 | $14.11 | $14.16 | $14.07 | 877,155 |
| 2016-11-02 | $14.44 | $14.44 | $14.19 | $14.23 | $14.10 | 267,289 |
| 2016-11-01 | $14.70 | $14.71 | $14.33 | $14.45 | $14.32 | 804,455 |
| 2016-10-31 | $14.44 | $14.68 | $14.38 | $14.63 | $14.50 | 482,025 |
| 2016-10-28 | $14.72 | $14.72 | $14.36 | $14.41 | $14.28 | 242,377 |
| 2016-10-27 | $14.96 | $14.96 | $14.60 | $14.66 | $14.53 | 381,065 |
| 2016-10-26 | $14.58 | $14.84 | $14.47 | $14.80 | $14.67 | 273,585 |
| 2016-10-25 | $14.37 | $14.62 | $14.36 | $14.62 | $14.49 | 338,366 |
| 2016-10-24 | $14.32 | $14.53 | $14.32 | $14.38 | $14.25 | 279,899 |
| 2016-10-21 | $14.18 | $14.33 | $14.18 | $14.26 | $14.13 | 217,586 |
| 2016-10-20 | $14.49 | $14.59 | $14.29 | $14.32 | $14.19 | 193,094 |
| 2016-10-19 | $14.26 | $14.60 | $14.22 | $14.54 | $14.41 | 616,231 |
| 2016-10-18 | $14.31 | $14.33 | $14.18 | $14.23 | $14.10 | 218,071 |
| 2016-10-17 | $14.20 | $14.28 | $14.16 | $14.17 | $14.04 | 700,491 |
| 2016-10-14 | $14.32 | $14.40 | $14.17 | $14.19 | $14.06 | 652,012 |
| 2016-10-13 | $14.33 | $14.41 | $14.16 | $14.19 | $14.06 | 639,779 |
| 2016-10-12 | $14.46 | $14.51 | $14.39 | $14.42 | $14.29 | 236,261 |
| 2016-10-11 | $14.46 | $14.46 | $14.27 | $14.41 | $14.28 | 233,287 |
| 2016-10-10 | $14.48 | $14.56 | $14.42 | $14.46 | $14.33 | 202,861 |
| 2016-10-07 | $14.47 | $14.57 | $14.34 | $14.37 | $14.24 | 370,932 |
| 2016-10-06 | $14.57 | $14.59 | $14.45 | $14.51 | $14.38 | 168,585 |
| 2016-10-05 | $14.48 | $14.62 | $14.48 | $14.53 | $14.40 | 262,154 |
| 2016-10-04 | $14.48 | $14.63 | $14.40 | $14.47 | $14.34 | 321,014 |
| 2016-10-03 | $14.53 | $14.55 | $14.42 | $14.43 | $14.30 | 335,438 |
| 2016-09-30 | $14.52 | $14.67 | $14.46 | $14.60 | $14.47 | 395,127 |
| 2016-09-29 | $14.74 | $14.74 | $14.39 | $14.42 | $14.29 | 349,705 |
| 2016-09-28 | $14.87 | $14.91 | $14.68 | $14.69 | $14.56 | 276,740 |
| 2016-09-27 | $14.70 | $14.86 | $14.68 | $14.84 | $14.71 | 438,509 |
| 2016-09-26 | $14.98 | $14.98 | $14.72 | $14.74 | $14.61 | 219,344 |
| 2016-09-23 | $14.68 | $15.10 | $14.67 | $15.10 | $14.97 | 501,409 |
| 2016-09-22 | $14.75 | $14.86 | $14.71 | $14.74 | $14.61 | 493,343 |
| 2016-09-21 | $14.75 | $14.79 | $14.63 | $14.72 | $14.59 | 244,898 |
| 2016-09-20 | $14.71 | $14.74 | $14.60 | $14.65 | $14.52 | 214,958 |
| 2016-09-19 | $14.83 | $14.90 | $14.61 | $14.67 | $14.54 | 275,605 |
| 2016-09-16 | $15.02 | $15.02 | $14.75 | $14.75 | $14.62 | 579,260 |
| 2016-09-15 | $15.09 | $15.11 | $14.95 | $15.03 | $14.90 | 215,596 |
| 2016-09-14 | $15.40 | $15.51 | $15.10 | $15.12 | $14.99 | 407,836 |
| 2016-09-13 | $15.56 | $15.56 | $15.40 | $15.44 | $15.30 | 294,611 |
| 2016-09-12 | $15.46 | $15.74 | $15.37 | $15.73 | $15.59 | 514,038 |
| 2016-09-09 | $15.70 | $15.78 | $15.47 | $15.48 | $15.34 | 358,207 |
| 2016-09-08 | $15.66 | $15.82 | $15.64 | $15.71 | $15.57 | 739,425 |
| 2016-09-07 | $15.30 | $15.73 | $15.30 | $15.73 | $15.59 | 734,150 |
| 2016-09-06 | $15.58 | $15.64 | $15.42 | $15.45 | $15.31 | 250,135 |
| 2016-09-02 | $15.41 | $15.63 | $15.36 | $15.63 | $15.49 | 326,408 |
| 2016-09-01 | $15.36 | $15.41 | $15.16 | $15.39 | $15.25 | 445,797 |
| 2016-08-31 | $15.37 | $15.42 | $15.22 | $15.30 | $15.16 | 1,075,218 |
| 2016-08-30 | $15.05 | $15.37 | $15.05 | $15.37 | $15.23 | 231,070 |
| 2016-08-29 | $14.87 | $15.09 | $14.87 | $15.08 | $14.95 | 275,010 |
| 2016-08-26 | $14.81 | $14.97 | $14.78 | $14.88 | $14.75 | 690,786 |
| 2016-08-25 | $14.71 | $14.82 | $14.69 | $14.75 | $14.62 | 294,242 |
| 2016-08-24 | $14.67 | $14.78 | $14.64 | $14.69 | $14.56 | 878,574 |
| 2016-08-23 | $14.80 | $14.86 | $14.65 | $14.65 | $14.52 | 571,641 |
| 2016-08-22 | $14.77 | $14.85 | $14.72 | $14.74 | $14.61 | 758,416 |
| 2016-08-19 | $14.75 | $14.77 | $14.68 | $14.77 | $14.64 | 327,298 |
| 2016-08-18 | $14.69 | $14.81 | $14.69 | $14.75 | $14.62 | 407,020 |
| 2016-08-17 | $14.68 | $14.80 | $14.66 | $14.66 | $14.53 | 520,429 |
| 2016-08-16 | $14.61 | $14.78 | $14.61 | $14.73 | $14.60 | 303,262 |
| 2016-08-15 | $14.59 | $14.69 | $14.57 | $14.64 | $14.51 | 545,578 |
| 2016-08-12 | $14.56 | $14.61 | $14.50 | $14.59 | $14.46 | 447,762 |
| 2016-08-11 | $14.69 | $14.71 | $14.50 | $14.58 | $14.45 | 486,576 |
| 2016-08-10 | $14.59 | $14.70 | $14.55 | $14.65 | $14.52 | 380,578 |
| 2016-08-09 | $14.70 | $14.71 | $14.50 | $14.58 | $14.45 | 255,518 |
| 2016-08-08 | $14.92 | $14.95 | $14.70 | $14.73 | $14.60 | 542,344 |
| 2016-08-05 | $14.85 | $14.95 | $14.81 | $14.83 | $14.70 | 395,781 |
| 2016-08-04 | $14.58 | $14.74 | $14.54 | $14.71 | $14.58 | 242,924 |
| 2016-08-03 | $14.54 | $14.67 | $14.54 | $14.67 | $14.50 | 692,895 |
| 2016-08-02 | $14.62 | $14.65 | $14.51 | $14.56 | $14.39 | 463,226 |
| 2016-08-01 | $14.64 | $14.71 | $14.53 | $14.62 | $14.45 | 461,599 |
| 2016-07-29 | $14.45 | $14.71 | $14.45 | $14.67 | $14.50 | 429,902 |
| 2016-07-28 | $14.47 | $14.55 | $14.31 | $14.47 | $14.30 | 649,272 |
| 2016-07-27 | $14.90 | $14.94 | $14.34 | $14.48 | $14.31 | 822,941 |
| 2016-07-26 | $14.88 | $14.98 | $14.83 | $14.92 | $14.75 | 1,511,510 |
| 2016-07-25 | $14.97 | $15.00 | $14.87 | $14.89 | $14.72 | 1,174,913 |
| 2016-07-22 | $14.88 | $15.07 | $14.86 | $15.00 | $14.83 | 514,079 |
| 2016-07-21 | $15.00 | $15.08 | $14.86 | $14.86 | $14.69 | 277,126 |
| 2016-07-20 | $15.23 | $15.23 | $15.02 | $15.03 | $14.86 | 546,900 |
| 2016-07-19 | $15.19 | $15.24 | $15.14 | $15.19 | $15.01 | 498,651 |
| 2016-07-18 | $15.23 | $15.27 | $15.18 | $15.19 | $15.01 | 198,381 |
| 2016-07-15 | $15.31 | $15.32 | $15.20 | $15.23 | $15.05 | 407,610 |
| 2016-07-14 | $15.30 | $15.44 | $15.13 | $15.19 | $15.01 | 266,741 |
| 2016-07-13 | $15.27 | $15.30 | $15.10 | $15.12 | $14.94 | 568,414 |
| 2016-07-12 | $15.26 | $15.33 | $15.19 | $15.29 | $15.11 | 801,737 |
| 2016-07-11 | $15.07 | $15.13 | $15.02 | $15.10 | $14.93 | 1,039,734 |
| 2016-07-08 | $15.00 | $15.14 | $14.95 | $14.96 | $14.79 | 406,891 |
| 2016-07-07 | $14.92 | $15.05 | $14.85 | $14.87 | $14.70 | 440,165 |
| 2016-07-06 | $14.78 | $14.91 | $14.76 | $14.86 | $14.69 | 437,947 |
| 2016-07-05 | $15.01 | $15.07 | $14.83 | $14.90 | $14.73 | 310,884 |
| 2016-07-01 | $15.25 | $15.25 | $14.94 | $15.13 | $14.95 | 762,283 |
| 2016-06-30 | $15.10 | $15.33 | $14.97 | $15.33 | $15.15 | 478,190 |
| 2016-06-29 | $14.98 | $15.06 | $14.90 | $15.04 | $14.87 | 299,758 |
| 2016-06-28 | $14.75 | $14.86 | $14.51 | $14.83 | $14.66 | 402,034 |
| 2016-06-27 | $14.80 | $14.80 | $14.39 | $14.53 | $14.36 | 1,157,578 |
| 2016-06-24 | $14.84 | $15.22 | $14.78 | $14.95 | $14.78 | 1,021,842 |
| 2016-06-23 | $15.52 | $15.68 | $15.51 | $15.68 | $15.50 | 617,801 |
| 2016-06-22 | $15.45 | $15.52 | $15.32 | $15.34 | $15.16 | 436,875 |
| 2016-06-21 | $15.38 | $15.46 | $15.30 | $15.40 | $15.22 | 485,121 |
| 2016-06-20 | $15.37 | $15.54 | $15.37 | $15.40 | $15.22 | 308,591 |
| 2016-06-17 | $15.13 | $15.25 | $15.06 | $15.19 | $15.01 | 660,311 |
| 2016-06-16 | $15.02 | $15.11 | $14.87 | $15.06 | $14.89 | 408,636 |
| 2016-06-15 | $15.22 | $15.37 | $15.09 | $15.13 | $14.95 | 623,367 |
| 2016-06-14 | $15.27 | $15.35 | $15.06 | $15.14 | $14.96 | 493,052 |
| 2016-06-13 | $15.53 | $15.72 | $15.28 | $15.30 | $15.12 | 483,084 |
| 2016-06-10 | $15.52 | $15.76 | $15.52 | $15.62 | $15.44 | 235,759 |
| 2016-06-09 | $15.61 | $15.77 | $15.50 | $15.70 | $15.52 | 448,406 |
| 2016-06-08 | $15.79 | $15.84 | $15.74 | $15.74 | $15.56 | 286,180 |
| 2016-06-07 | $15.88 | $15.93 | $15.75 | $15.76 | $15.58 | 177,548 |
| 2016-06-06 | $15.84 | $16.00 | $15.84 | $15.93 | $15.75 | 297,284 |
| 2016-06-03 | $15.91 | $15.98 | $15.52 | $15.80 | $15.62 | 436,602 |
| 2016-06-02 | $15.94 | $16.06 | $15.87 | $16.06 | $15.87 | 296,168 |
| 2016-06-01 | $15.95 | $16.04 | $15.81 | $16.03 | $15.84 | 365,126 |
| 2016-05-31 | $15.98 | $15.99 | $15.83 | $15.98 | $15.80 | 384,748 |
| 2016-05-27 | $15.75 | $15.88 | $15.69 | $15.88 | $15.70 | 274,991 |
| 2016-05-26 | $15.76 | $15.80 | $15.66 | $15.71 | $15.53 | 300,628 |
| 2016-05-25 | $15.60 | $15.84 | $15.60 | $15.73 | $15.55 | 315,029 |
| 2016-05-24 | $15.38 | $15.61 | $15.33 | $15.59 | $15.41 | 463,917 |
| 2016-05-23 | $15.32 | $15.38 | $15.26 | $15.27 | $15.09 | 396,320 |
| 2016-05-20 | $15.26 | $15.43 | $15.26 | $15.39 | $15.21 | 489,091 |
| 2016-05-19 | $15.32 | $15.36 | $15.05 | $15.21 | $15.03 | 452,048 |
| 2016-05-18 | $14.95 | $15.40 | $14.94 | $15.39 | $15.21 | 419,442 |
| 2016-05-17 | $14.95 | $15.01 | $14.81 | $14.95 | $14.78 | 712,984 |
| 2016-05-16 | $14.81 | $15.02 | $14.81 | $14.98 | $14.81 | 543,677 |
| 2016-05-13 | $15.04 | $15.21 | $14.81 | $14.84 | $14.67 | 352,971 |
| 2016-05-12 | $15.14 | $15.23 | $15.02 | $15.10 | $14.93 | 499,886 |
| 2016-05-11 | $15.01 | $15.20 | $14.98 | $15.07 | $14.90 | 351,765 |
| 2016-05-10 | $14.92 | $15.12 | $14.90 | $15.04 | $14.87 | 272,227 |
| 2016-05-09 | $14.77 | $14.86 | $14.70 | $14.83 | $14.66 | 436,384 |
| 2016-05-06 | $14.56 | $14.82 | $14.55 | $14.82 | $14.65 | 489,739 |
| 2016-05-05 | $14.70 | $14.80 | $14.61 | $14.63 | $14.46 | 403,458 |
| 2016-05-04 | $14.72 | $14.78 | $14.56 | $14.69 | $14.52 | 533,674 |
| 2016-05-03 | $14.97 | $15.01 | $14.79 | $14.84 | $14.63 | 375,818 |
| 2016-05-02 | $15.09 | $15.24 | $15.02 | $15.15 | $14.93 | 640,943 |
| 2016-04-29 | $15.14 | $15.20 | $14.98 | $15.04 | $14.83 | 314,828 |
| 2016-04-28 | $15.26 | $15.33 | $15.10 | $15.14 | $14.92 | 752,290 |
| 2016-04-27 | $15.47 | $15.49 | $15.28 | $15.36 | $15.14 | 546,968 |
| 2016-04-26 | $15.32 | $15.50 | $15.29 | $15.50 | $15.28 | 1,089,855 |
| 2016-04-25 | $15.35 | $15.36 | $15.18 | $15.31 | $15.09 | 403,725 |
| 2016-04-22 | $15.24 | $15.43 | $15.24 | $15.35 | $15.13 | 390,110 |
| 2016-04-21 | $15.60 | $15.65 | $15.27 | $15.29 | $15.07 | 627,543 |
| 2016-04-20 | $15.97 | $15.97 | $15.60 | $15.60 | $15.38 | 512,193 |
| 2016-04-19 | $15.78 | $15.99 | $15.65 | $15.98 | $15.75 | 1,190,571 |
| 2016-04-18 | $15.49 | $15.80 | $15.49 | $15.75 | $15.53 | 780,318 |
| 2016-04-15 | $15.59 | $15.69 | $15.52 | $15.58 | $15.36 | 410,039 |
| 2016-04-14 | $15.41 | $15.89 | $15.40 | $15.61 | $15.39 | 452,315 |
| 2016-04-13 | $15.16 | $15.49 | $15.10 | $15.46 | $15.24 | 404,128 |
| 2016-04-12 | $14.95 | $15.14 | $14.95 | $15.05 | $14.84 | 262,476 |
| 2016-04-11 | $14.93 | $15.18 | $14.88 | $14.95 | $14.74 | 619,752 |
| 2016-04-08 | $14.90 | $15.09 | $14.83 | $14.85 | $14.64 | 609,981 |
| 2016-04-07 | $15.17 | $15.17 | $14.71 | $14.79 | $14.58 | 408,262 |
| 2016-04-06 | $15.25 | $15.40 | $15.16 | $15.31 | $15.09 | 328,490 |
| 2016-04-05 | $15.51 | $15.53 | $15.21 | $15.21 | $14.99 | 365,595 |
| 2016-04-04 | $15.60 | $15.80 | $15.59 | $15.61 | $15.39 | 441,666 |
| 2016-04-01 | $15.77 | $15.85 | $15.66 | $15.72 | $15.50 | 1,408,071 |
| 2016-03-31 | $15.86 | $16.01 | $15.74 | $15.84 | $15.61 | 651,580 |
| 2016-03-30 | $15.87 | $16.12 | $15.84 | $15.91 | $15.68 | 1,134,548 |
| 2016-03-29 | $15.39 | $15.83 | $15.36 | $15.83 | $15.60 | 435,670 |
| 2016-03-28 | $15.54 | $15.57 | $15.40 | $15.45 | $15.23 | 129,020 |
| 2016-03-24 | $15.47 | $15.50 | $15.31 | $15.50 | $15.28 | 311,947 |
| 2016-03-23 | $15.68 | $15.70 | $15.53 | $15.53 | $15.31 | 408,105 |
| 2016-03-22 | $15.55 | $15.73 | $15.43 | $15.70 | $15.48 | 313,477 |
| 2016-03-21 | $15.32 | $15.63 | $15.24 | $15.55 | $15.33 | 438,277 |
| 2016-03-18 | $15.51 | $15.61 | $15.26 | $15.30 | $15.08 | 1,473,421 |
| 2016-03-17 | $15.32 | $15.50 | $15.24 | $15.39 | $15.17 | 1,034,933 |
| 2016-03-16 | $15.56 | $15.60 | $15.33 | $15.38 | $15.16 | 618,476 |
| 2016-03-15 | $15.47 | $15.62 | $15.41 | $15.61 | $15.39 | 520,660 |
| 2016-03-14 | $15.73 | $15.77 | $15.48 | $15.59 | $15.37 | 610,753 |
| 2016-03-11 | $15.60 | $15.79 | $15.55 | $15.78 | $15.56 | 695,298 |
| 2016-03-10 | $15.46 | $15.58 | $15.31 | $15.48 | $15.26 | 377,339 |
| 2016-03-09 | $15.47 | $15.57 | $15.32 | $15.41 | $15.19 | 623,693 |
| 2016-03-08 | $15.78 | $15.79 | $15.34 | $15.35 | $15.13 | 1,158,469 |
| 2016-03-07 | $15.68 | $15.85 | $15.63 | $15.84 | $15.61 | 410,984 |
| 2016-03-04 | $15.75 | $15.86 | $15.66 | $15.76 | $15.54 | 677,765 |
| 2016-03-03 | $15.53 | $15.71 | $15.46 | $15.70 | $15.48 | 920,875 |
| 2016-03-02 | $15.53 | $15.60 | $15.37 | $15.56 | $15.34 | 803,011 |
| 2016-03-01 | $14.99 | $15.53 | $14.88 | $15.53 | $15.31 | 880,126 |
| 2016-02-29 | $15.08 | $15.16 | $14.81 | $14.89 | $14.68 | 1,197,118 |
| 2016-02-26 | $15.22 | $15.28 | $15.04 | $15.09 | $14.87 | 4,077,329 |
| 2016-02-25 | $15.02 | $15.19 | $15.02 | $15.11 | $14.89 | 2,767,009 |
| 2016-02-24 | $14.96 | $15.05 | $14.66 | $15.01 | $14.80 | 1,226,887 |
| 2016-02-23 | $15.13 | $15.20 | $14.95 | $15.08 | $14.86 | 739,653 |
| 2016-02-22 | $15.14 | $15.21 | $15.01 | $15.20 | $14.98 | 611,347 |
| 2016-02-19 | $15.12 | $15.15 | $14.95 | $14.99 | $14.78 | 1,141,300 |
| 2016-02-18 | $15.10 | $15.17 | $14.87 | $15.13 | $14.91 | 1,097,606 |
| 2016-02-17 | $15.28 | $15.42 | $15.04 | $15.05 | $14.84 | 1,196,055 |
| 2016-02-16 | $14.84 | $15.31 | $14.74 | $15.18 | $14.96 | 743,358 |
| 2016-02-12 | $14.63 | $14.80 | $14.48 | $14.64 | $14.43 | 1,282,492 |
| 2016-02-11 | $14.60 | $14.69 | $14.33 | $14.43 | $14.22 | 1,178,092 |
| 2016-02-10 | $15.37 | $15.44 | $14.91 | $14.92 | $14.71 | 1,186,593 |
| 2016-02-09 | $15.01 | $15.38 | $15.01 | $15.29 | $15.03 | 701,084 |
| 2016-02-08 | $14.96 | $15.27 | $14.79 | $15.22 | $14.96 | 760,883 |
| 2016-02-05 | $15.14 | $15.34 | $14.99 | $15.12 | $14.86 | 840,659 |
| 2016-02-04 | $14.96 | $15.24 | $14.95 | $15.09 | $14.84 | 589,994 |
| 2016-02-03 | $14.96 | $15.09 | $14.64 | $14.99 | $14.74 | 865,931 |
| 2016-02-02 | $14.88 | $14.98 | $14.71 | $14.86 | $14.61 | 603,460 |
| 2016-02-01 | $15.06 | $15.11 | $14.84 | $15.06 | $14.81 | 563,381 |
| 2016-01-29 | $14.90 | $15.15 | $14.82 | $15.13 | $14.87 | 738,687 |
| 2016-01-28 | $14.71 | $15.12 | $14.69 | $14.85 | $14.60 | 403,237 |
| 2016-01-27 | $14.46 | $15.05 | $14.11 | $14.71 | $14.46 | 908,846 |
| 2016-01-26 | $14.18 | $14.56 | $14.18 | $14.50 | $14.26 | 1,289,456 |
| 2016-01-25 | $14.40 | $14.43 | $14.09 | $14.11 | $13.87 | 626,716 |
| 2016-01-22 | $14.50 | $14.53 | $14.35 | $14.48 | $14.24 | 619,020 |
| 2016-01-21 | $14.51 | $14.65 | $14.31 | $14.32 | $14.08 | 1,479,983 |
| 2016-01-20 | $14.16 | $14.54 | $13.92 | $14.47 | $14.23 | 1,761,538 |
| 2016-01-19 | $14.64 | $14.64 | $14.33 | $14.39 | $14.15 | 735,358 |
| 2016-01-15 | $14.24 | $14.52 | $14.11 | $14.47 | $14.23 | 2,188,334 |
| 2016-01-14 | $14.70 | $14.85 | $14.44 | $14.67 | $14.42 | 808,515 |
| 2016-01-13 | $15.17 | $15.17 | $14.47 | $14.58 | $14.33 | 796,190 |
| 2016-01-12 | $14.98 | $15.10 | $14.79 | $15.10 | $14.84 | 803,187 |
| 2016-01-11 | $14.93 | $14.97 | $14.72 | $14.88 | $14.63 | 2,521,016 |
| 2016-01-08 | $15.21 | $15.21 | $14.78 | $14.84 | $14.59 | 2,915,921 |
| 2016-01-07 | $15.16 | $15.35 | $15.05 | $15.09 | $14.84 | 1,143,511 |
| 2016-01-06 | $15.41 | $15.64 | $15.37 | $15.39 | $15.13 | 1,160,354 |
| 2016-01-05 | $15.58 | $15.72 | $15.55 | $15.65 | $15.39 | 455,186 |
| 2016-01-04 | $15.65 | $15.68 | $15.38 | $15.47 | $15.21 | 503,001 |
| 2015-12-31 | $16.00 | $16.13 | $15.84 | $15.85 | $15.58 | 320,972 |
| 2015-12-30 | $16.21 | $16.25 | $15.97 | $16.02 | $15.75 | 434,486 |
| 2015-12-29 | $16.13 | $16.29 | $16.10 | $16.23 | $15.96 | 704,257 |
| 2015-12-28 | $15.88 | $16.07 | $15.79 | $16.07 | $15.80 | 338,923 |
| 2015-12-24 | $16.08 | $16.12 | $15.95 | $15.98 | $15.71 | 182,458 |
| 2015-12-23 | $15.84 | $16.09 | $15.81 | $16.09 | $15.82 | 694,690 |
| 2015-12-22 | $15.76 | $15.82 | $15.57 | $15.80 | $15.53 | 1,148,462 |
| 2015-12-21 | $15.68 | $15.83 | $15.61 | $15.78 | $15.51 | 651,349 |
| 2015-12-18 | $16.08 | $16.15 | $15.63 | $15.64 | $15.38 | 1,282,053 |
| 2015-12-17 | $16.40 | $16.44 | $16.04 | $16.14 | $15.87 | 501,899 |
| 2015-12-16 | $16.60 | $16.65 | $16.23 | $16.37 | $16.09 | 538,151 |
| 2015-12-15 | $16.16 | $16.54 | $16.15 | $16.51 | $16.23 | 848,207 |
| 2015-12-14 | $15.86 | $16.06 | $15.65 | $16.05 | $15.78 | 722,758 |
| 2015-12-11 | $15.84 | $16.00 | $15.70 | $15.84 | $15.57 | 772,595 |
| 2015-12-10 | $15.94 | $16.30 | $15.90 | $16.13 | $15.86 | 378,651 |
| 2015-12-09 | $15.83 | $16.08 | $15.79 | $15.92 | $15.65 | 569,762 |
| 2015-12-08 | $15.94 | $16.04 | $15.81 | $15.85 | $15.58 | 665,241 |
| 2015-12-07 | $16.28 | $16.32 | $15.96 | $16.10 | $15.83 | 1,343,315 |
| 2015-12-04 | $16.17 | $16.36 | $16.12 | $16.28 | $16.00 | 850,026 |
| 2015-12-03 | $16.27 | $16.41 | $16.09 | $16.12 | $15.85 | 445,676 |
| 2015-12-02 | $16.39 | $16.46 | $16.14 | $16.21 | $15.94 | 602,558 |
| 2015-12-01 | $16.18 | $16.40 | $16.05 | $16.36 | $16.08 | 940,336 |
| 2015-11-30 | $16.05 | $16.22 | $16.00 | $16.12 | $15.85 | 556,996 |
| 2015-11-27 | $15.95 | $15.98 | $15.77 | $15.97 | $15.70 | 211,004 |
| 2015-11-25 | $15.80 | $15.97 | $15.76 | $15.96 | $15.69 | 662,580 |
| 2015-11-24 | $15.72 | $15.84 | $15.61 | $15.77 | $15.50 | 332,404 |
| 2015-11-23 | $15.77 | $15.94 | $15.76 | $15.76 | $15.49 | 272,265 |
| 2015-11-20 | $15.67 | $15.83 | $15.63 | $15.80 | $15.53 | 387,991 |
| 2015-11-19 | $15.62 | $15.67 | $15.49 | $15.64 | $15.38 | 293,386 |
| 2015-11-18 | $15.36 | $15.68 | $15.24 | $15.65 | $15.39 | 608,120 |
| 2015-11-17 | $15.51 | $15.57 | $15.27 | $15.28 | $15.02 | 436,341 |
| 2015-11-16 | $15.26 | $15.47 | $15.15 | $15.45 | $15.19 | 796,475 |
| 2015-11-13 | $15.58 | $15.66 | $15.23 | $15.28 | $15.02 | 1,450,338 |
| 2015-11-12 | $15.93 | $15.95 | $15.54 | $15.60 | $15.34 | 688,162 |
| 2015-11-11 | $16.10 | $16.22 | $15.90 | $15.91 | $15.64 | 1,134,724 |
| 2015-11-10 | $16.05 | $16.21 | $15.97 | $16.03 | $15.76 | 1,052,809 |
| 2015-11-09 | $16.38 | $16.43 | $16.07 | $16.13 | $15.82 | 1,262,208 |
| 2015-11-06 | $16.35 | $16.53 | $16.27 | $16.34 | $16.02 | 1,178,701 |
| 2015-11-05 | $16.01 | $16.33 | $15.98 | $16.24 | $15.93 | 1,914,105 |
| 2015-11-04 | $16.32 | $16.36 | $15.93 | $15.97 | $15.66 | 1,238,826 |
| 2015-11-03 | $16.23 | $16.57 | $15.98 | $16.29 | $15.97 | 1,771,406 |
| 2015-11-02 | $16.18 | $16.30 | $15.99 | $16.25 | $15.94 | 3,208,069 |
| 2015-10-30 | $15.69 | $16.20 | $15.69 | $15.96 | $15.65 | 7,696,715 |
| 2015-10-29 | $17.73 | $17.95 | $15.82 | $16.53 | $16.21 | 11,598,003 |
| 2015-10-28 | $17.57 | $17.95 | $17.49 | $17.90 | $17.55 | 971,413 |
| 2015-10-27 | $17.55 | $17.64 | $17.37 | $17.53 | $17.19 | 1,331,630 |
| 2015-10-26 | $17.50 | $17.74 | $17.37 | $17.63 | $17.29 | 959,999 |
| 2015-10-23 | $17.17 | $18.13 | $16.99 | $17.64 | $17.30 | 2,927,663 |
| 2015-10-22 | $16.89 | $17.21 | $16.89 | $17.08 | $16.75 | 465,322 |
| 2015-10-21 | $16.92 | $17.02 | $16.80 | $16.81 | $16.48 | 485,454 |
| 2015-10-20 | $16.78 | $16.93 | $16.68 | $16.90 | $16.57 | 308,066 |
| 2015-10-19 | $16.66 | $16.87 | $16.64 | $16.76 | $16.44 | 247,815 |
| 2015-10-16 | $16.68 | $16.87 | $16.60 | $16.73 | $16.41 | 954,208 |
| 2015-10-15 | $16.28 | $16.68 | $16.24 | $16.65 | $16.33 | 580,651 |
| 2015-10-14 | $16.60 | $16.60 | $16.01 | $16.18 | $15.87 | 522,070 |
| 2015-10-13 | $16.84 | $16.98 | $16.59 | $16.64 | $16.32 | 1,040,709 |
| 2015-10-12 | $16.53 | $16.92 | $16.40 | $16.90 | $16.57 | 493,275 |
| 2015-10-09 | $16.81 | $16.87 | $16.48 | $16.51 | $16.19 | 457,401 |
| 2015-10-08 | $16.62 | $16.81 | $16.50 | $16.79 | $16.47 | 722,257 |
| 2015-10-07 | $16.25 | $16.60 | $16.17 | $16.60 | $16.28 | 1,087,043 |
| 2015-10-06 | $16.38 | $16.40 | $16.08 | $16.17 | $15.86 | 496,635 |
| 2015-10-05 | $16.17 | $16.48 | $16.14 | $16.42 | $16.10 | 576,638 |
| 2015-10-02 | $15.90 | $16.02 | $15.55 | $16.02 | $15.71 | 1,029,425 |
| 2015-10-01 | $16.10 | $16.39 | $16.00 | $16.33 | $16.01 | 504,165 |
| 2015-09-30 | $16.10 | $16.29 | $15.98 | $16.10 | $15.79 | 1,059,612 |
| 2015-09-29 | $16.35 | $16.37 | $15.91 | $16.00 | $15.69 | 1,133,386 |
| 2015-09-28 | $16.47 | $16.62 | $16.12 | $16.36 | $16.04 | 695,120 |
| 2015-09-25 | $16.76 | $17.16 | $16.72 | $16.88 | $16.55 | 619,371 |
| 2015-09-24 | $16.43 | $16.69 | $16.39 | $16.59 | $16.27 | 495,526 |
| 2015-09-23 | $16.41 | $16.64 | $16.30 | $16.53 | $16.21 | 397,594 |
| 2015-09-22 | $16.41 | $16.49 | $16.26 | $16.38 | $16.06 | 345,416 |
| 2015-09-21 | $16.43 | $16.72 | $16.37 | $16.59 | $16.27 | 258,489 |
| 2015-09-18 | $16.24 | $16.38 | $16.15 | $16.37 | $16.05 | 646,718 |
| 2015-09-17 | $16.70 | $16.86 | $16.35 | $16.44 | $16.12 | 341,116 |
| 2015-09-16 | $16.75 | $16.80 | $16.55 | $16.69 | $16.37 | 364,820 |
| 2015-09-15 | $16.44 | $16.74 | $16.39 | $16.71 | $16.39 | 390,591 |
| 2015-09-14 | $16.30 | $16.52 | $16.24 | $16.39 | $16.07 | 274,050 |
| 2015-09-11 | $16.15 | $16.32 | $16.09 | $16.31 | $15.99 | 282,268 |
| 2015-09-10 | $16.08 | $16.35 | $16.05 | $16.22 | $15.91 | 465,509 |
| 2015-09-09 | $16.41 | $16.44 | $16.05 | $16.09 | $15.78 | 479,937 |
| 2015-09-08 | $16.16 | $16.32 | $16.04 | $16.24 | $15.93 | 401,571 |
| 2015-09-04 | $15.81 | $16.00 | $15.78 | $15.98 | $15.67 | 294,482 |
| 2015-09-03 | $15.89 | $16.09 | $15.49 | $16.00 | $15.69 | 385,804 |