AGL ENERGY LTD ADR (AGLNY) Exchange: PINK
Data as of April 16, 2024
$17.10 ($0.35) 2.09%
AGL ENERGY LTD ADR - Daily Information
Click for more stock information on AGL ENERGY LTD ADR.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $17.10 |
| Previous Close | $17.10 |
| High | $17.10 |
| Low | $17.10 |
| Adjusted Open | $17.10 |
| Previous Adjusted Close | $17.10 |
| Adjusted High | $17.10 |
| Adjusted Low | $17.10 |
About AGL ENERGY LTD ADR (AGLNY)
DELISTED - No Description Available
Invest in AGL ENERGY LTD ADR (AGLNY)
Historical Stock Data for AGL ENERGY LTD ADR (AGLNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 103 |
| 2018-07-05 | $16.91 | $17.10 | $16.75 | $16.75 | $16.75 | 909 |
| 2018-07-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 227 |
| 2018-07-02 | $16.59 | $16.59 | $16.50 | $16.50 | $16.50 | 1,592 |
| 2018-06-29 | $16.30 | $16.77 | $16.30 | $16.77 | $16.77 | 2,006 |
| 2018-06-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 156 |
| 2018-06-27 | $16.47 | $16.47 | $16.29 | $16.29 | $16.29 | 594 |
| 2018-06-26 | $16.33 | $16.50 | $16.33 | $16.34 | $16.34 | 884 |
| 2018-06-25 | $16.17 | $16.23 | $15.90 | $15.91 | $15.91 | 1,678 |
| 2018-06-22 | $16.08 | $16.24 | $16.08 | $16.24 | $16.24 | 2,046 |
| 2018-06-21 | $16.26 | $16.26 | $15.86 | $15.86 | $15.86 | 502 |
| 2018-06-20 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 84 |
| 2018-06-19 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 200 |
| 2018-06-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 541 |
| 2018-06-15 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 280 |
| 2018-06-14 | $16.26 | $16.26 | $16.02 | $16.02 | $16.02 | 2,243 |
| 2018-06-13 | $16.37 | $16.37 | $16.27 | $16.27 | $16.27 | 793 |
| 2018-06-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 316 |
| 2018-06-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 144 |
| 2018-06-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 60 |
| 2018-06-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 200 |
| 2018-06-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2018-06-05 | $15.61 | $15.93 | $15.61 | $15.93 | $15.93 | 1,016 |
| 2018-06-04 | $16.10 | $16.26 | $16.08 | $16.26 | $16.26 | 1,814 |
| 2018-06-01 | $16.40 | $16.43 | $16.37 | $16.37 | $16.37 | 3,832 |
| 2018-05-31 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 247 |
| 2018-05-30 | $16.61 | $16.61 | $16.48 | $16.48 | $16.48 | 530 |
| 2018-05-29 | $16.11 | $16.56 | $16.11 | $16.56 | $16.56 | 742 |
| 2018-05-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2018-05-24 | $16.16 | $16.44 | $16.12 | $16.44 | $16.44 | 521 |
| 2018-05-23 | $16.49 | $16.49 | $16.16 | $16.49 | $16.49 | 1,069 |
| 2018-05-22 | $16.24 | $16.39 | $16.24 | $16.39 | $16.39 | 690 |
| 2018-05-21 | $16.01 | $16.39 | $16.01 | $16.32 | $16.32 | 996 |
| 2018-05-18 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 204 |
| 2018-05-17 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 200 |
| 2018-05-16 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 3,650 |
| 2018-05-15 | $16.21 | $16.31 | $16.21 | $16.31 | $16.31 | 583 |
| 2018-05-14 | $16.51 | $16.59 | $16.50 | $16.50 | $16.50 | 1,436 |
| 2018-05-11 | $16.70 | $16.70 | $16.51 | $16.51 | $16.51 | 394 |
| 2018-05-10 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2018-05-09 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 500 |
| 2018-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 19 |
| 2018-05-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 200 |
| 2018-05-04 | $16.55 | $16.87 | $16.55 | $16.82 | $16.82 | 882 |
| 2018-05-03 | $16.75 | $16.77 | $16.75 | $16.77 | $16.77 | 772 |
| 2018-05-02 | $16.55 | $16.67 | $16.55 | $16.58 | $16.58 | 1,439 |
| 2018-05-01 | $16.22 | $16.55 | $16.18 | $16.50 | $16.50 | 1,338 |
| 2018-04-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 766 |
| 2018-04-27 | $16.01 | $16.20 | $16.01 | $16.20 | $16.20 | 1,246 |
| 2018-04-26 | $15.58 | $15.58 | $15.54 | $15.54 | $15.54 | 1,648 |
| 2018-04-25 | $15.58 | $15.58 | $15.24 | $15.24 | $15.24 | 671 |
| 2018-04-24 | $15.36 | $15.66 | $15.36 | $15.66 | $15.66 | 709 |
| 2018-04-23 | $15.42 | $15.44 | $15.28 | $15.44 | $15.44 | 531 |
| 2018-04-20 | $15.96 | $15.96 | $15.41 | $15.41 | $15.41 | 853 |
| 2018-04-19 | $16.10 | $16.10 | $15.93 | $15.93 | $15.93 | 2,991 |
| 2018-04-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 463 |
| 2018-04-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,018 |
| 2018-04-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 231 |
| 2018-04-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 68 |
| 2018-04-12 | $16.32 | $16.39 | $16.28 | $16.28 | $16.28 | 2,290 |
| 2018-04-11 | $16.21 | $16.21 | $16.20 | $16.20 | $16.20 | 511 |
| 2018-04-10 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 295 |
| 2018-04-09 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 195 |
| 2018-04-06 | $15.98 | $16.12 | $15.98 | $15.98 | $15.98 | 1,391 |
| 2018-04-05 | $16.36 | $16.47 | $16.17 | $16.47 | $16.47 | 4,449 |
| 2018-04-04 | $16.43 | $16.60 | $16.39 | $16.60 | $16.60 | 1,919 |
| 2018-04-03 | $16.48 | $16.64 | $16.48 | $16.59 | $16.59 | 2,697 |
| 2018-04-02 | $16.64 | $16.65 | $16.51 | $16.58 | $16.58 | 4,246 |
| 2018-03-29 | $16.54 | $16.85 | $16.54 | $16.85 | $16.85 | 2,384 |
| 2018-03-28 | $16.70 | $16.70 | $16.52 | $16.52 | $16.52 | 805 |
| 2018-03-27 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 355 |
| 2018-03-26 | $16.20 | $16.24 | $16.20 | $16.24 | $16.24 | 2,000 |
| 2018-03-23 | $16.32 | $16.33 | $16.14 | $16.14 | $16.14 | 1,040 |
| 2018-03-22 | $16.34 | $16.34 | $16.30 | $16.30 | $16.30 | 841 |
| 2018-03-21 | $16.62 | $16.70 | $16.62 | $16.62 | $16.62 | 499 |
| 2018-03-20 | $16.67 | $16.98 | $16.67 | $16.98 | $16.98 | 2,691 |
| 2018-03-19 | $16.84 | $16.84 | $16.78 | $16.78 | $16.78 | 1,193 |
| 2018-03-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 119 |
| 2018-03-15 | $16.70 | $16.90 | $16.70 | $16.90 | $16.90 | 3,659 |
| 2018-03-14 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 15 |
| 2018-03-13 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 300 |
| 2018-03-12 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 209 |
| 2018-03-09 | $16.99 | $17.10 | $16.99 | $17.10 | $17.10 | 642 |
| 2018-03-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 162 |
| 2018-03-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 63 |
| 2018-03-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2018-03-05 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 300 |
| 2018-03-02 | $16.70 | $16.70 | $16.50 | $16.50 | $16.50 | 485 |
| 2018-03-01 | $16.47 | $16.61 | $16.47 | $16.61 | $16.61 | 970 |
| 2018-02-28 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 548 |
| 2018-02-27 | $16.96 | $17.07 | $16.92 | $16.92 | $16.92 | 1,067 |
| 2018-02-26 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 328 |
| 2018-02-23 | $16.88 | $16.93 | $16.84 | $16.84 | $16.84 | 8,389 |
| 2018-02-22 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 23 |
| 2018-02-21 | $17.40 | $17.49 | $17.40 | $17.49 | $17.49 | 1,267 |
| 2018-02-20 | $17.95 | $18.02 | $17.87 | $18.02 | $17.65 | 3,172 |
| 2018-02-16 | $17.61 | $17.61 | $17.61 | $17.61 | $17.24 | 231 |
| 2018-02-15 | $17.45 | $17.66 | $17.45 | $17.66 | $17.29 | 630 |
| 2018-02-14 | $16.96 | $17.28 | $16.96 | $17.28 | $16.92 | 473 |
| 2018-02-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.47 | 1,454 |
| 2018-02-12 | $16.43 | $16.51 | $16.28 | $16.28 | $15.94 | 777 |
| 2018-02-09 | $16.52 | $16.52 | $16.50 | $16.52 | $16.18 | 776 |
| 2018-02-08 | $17.15 | $17.15 | $16.50 | $16.50 | $16.16 | 2,256 |
| 2018-02-07 | $17.63 | $17.63 | $17.63 | $17.63 | $17.26 | 635 |
| 2018-02-06 | $17.90 | $18.08 | $17.90 | $18.08 | $17.70 | 2,551 |
| 2018-02-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.01 | 1,582 |
| 2018-02-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.37 | 88 |
| 2018-02-01 | $18.76 | $18.76 | $18.76 | $18.76 | $18.37 | 61 |
| 2018-01-31 | $18.76 | $18.76 | $18.76 | $18.76 | $18.37 | 1,242 |
| 2018-01-30 | $18.91 | $18.91 | $18.91 | $18.91 | $18.52 | 50 |
| 2018-01-29 | $19.17 | $19.17 | $18.91 | $18.91 | $18.52 | 1,124 |
| 2018-01-26 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 113 |
| 2018-01-25 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 23 |
| 2018-01-24 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 16 |
| 2018-01-23 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 144 |
| 2018-01-22 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 164 |
| 2018-01-19 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 200 |
| 2018-01-18 | $18.74 | $18.74 | $18.74 | $18.74 | $18.35 | 118 |
| 2018-01-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.35 | 500 |
| 2018-01-16 | $19.04 | $19.04 | $19.04 | $19.04 | $18.64 | 394 |
| 2018-01-12 | $19.06 | $19.26 | $19.04 | $19.26 | $18.86 | 1,392 |
| 2018-01-11 | $19.19 | $19.19 | $19.19 | $19.19 | $18.79 | 639 |
| 2018-01-10 | $19.13 | $19.24 | $19.13 | $19.24 | $18.83 | 2,509 |
| 2018-01-09 | $19.00 | $19.28 | $19.00 | $19.28 | $18.88 | 443 |
| 2018-01-08 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 257 |
| 2018-01-05 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 200 |
| 2018-01-04 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 433 |
| 2018-01-03 | $19.03 | $19.12 | $18.85 | $19.09 | $18.69 | 12,936 |
| 2018-01-02 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 533 |
| 2017-12-29 | $18.88 | $19.07 | $18.88 | $19.07 | $18.67 | 646 |
| 2017-12-28 | $19.00 | $19.00 | $18.95 | $18.96 | $18.57 | 3,534 |
| 2017-12-27 | $18.90 | $18.98 | $18.89 | $18.98 | $18.59 | 25,457 |
| 2017-12-26 | $19.00 | $19.00 | $18.75 | $18.75 | $18.36 | 3,839 |
| 2017-12-22 | $18.61 | $18.79 | $18.61 | $18.66 | $18.27 | 1,224 |
| 2017-12-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.51 | 134 |
| 2017-12-20 | $18.80 | $18.90 | $18.80 | $18.90 | $18.51 | 1,250 |
| 2017-12-19 | $18.88 | $19.07 | $18.88 | $19.07 | $18.67 | 548 |
| 2017-12-18 | $18.68 | $18.68 | $18.68 | $18.68 | $18.29 | 60 |
| 2017-12-15 | $18.84 | $18.94 | $18.66 | $18.68 | $18.29 | 15,767 |
| 2017-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.55 | 258 |
| 2017-12-13 | $19.10 | $19.10 | $19.10 | $19.10 | $18.70 | 371 |
| 2017-12-12 | $19.06 | $19.15 | $19.06 | $19.15 | $18.75 | 1,228 |
| 2017-12-11 | $19.31 | $19.31 | $19.31 | $19.31 | $18.91 | 0 |
| 2017-12-08 | $19.30 | $19.31 | $19.30 | $19.31 | $18.91 | 1,650 |
| 2017-12-07 | $19.24 | $19.33 | $19.24 | $19.29 | $18.89 | 10,155 |
| 2017-12-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.53 | 1,002 |
| 2017-12-05 | $19.33 | $19.33 | $19.33 | $19.33 | $18.93 | 42 |
| 2017-12-04 | $19.33 | $19.33 | $19.33 | $19.33 | $18.93 | 38 |
| 2017-12-01 | $19.33 | $19.33 | $19.33 | $19.33 | $18.93 | 200 |
| 2017-11-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.49 | 0 |
| 2017-11-29 | $18.98 | $18.98 | $18.88 | $18.88 | $18.49 | 1,630 |
| 2017-11-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.90 | 0 |
| 2017-11-27 | $18.28 | $18.28 | $18.28 | $18.28 | $17.90 | 1,100 |
| 2017-11-24 | $18.32 | $18.32 | $18.32 | $18.32 | $17.94 | 0 |
| 2017-11-22 | $18.20 | $18.32 | $18.20 | $18.32 | $17.94 | 549 |
| 2017-11-21 | $18.31 | $18.31 | $18.31 | $18.31 | $17.93 | 0 |
| 2017-11-20 | $18.38 | $18.38 | $18.31 | $18.31 | $17.93 | 1,024 |
| 2017-11-17 | $18.66 | $18.70 | $18.66 | $18.70 | $18.31 | 1,899 |
| 2017-11-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.38 | 222 |
| 2017-11-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.85 | 21 |
| 2017-11-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.85 | 79 |
| 2017-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.85 | 300 |
| 2017-11-10 | $19.72 | $19.72 | $19.72 | $19.72 | $19.31 | 0 |
| 2017-11-09 | $19.72 | $19.72 | $19.72 | $19.72 | $19.31 | 77 |
| 2017-11-08 | $19.72 | $19.72 | $19.72 | $19.72 | $19.31 | 23 |
| 2017-11-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.31 | 200 |
| 2017-11-06 | $19.29 | $19.50 | $19.29 | $19.50 | $19.09 | 685 |
| 2017-11-03 | $19.13 | $19.24 | $19.13 | $19.24 | $18.84 | 815 |
| 2017-11-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.71 | 794 |
| 2017-11-01 | $19.41 | $19.41 | $19.41 | $19.41 | $19.01 | 63 |
| 2017-10-31 | $19.41 | $19.41 | $19.41 | $19.41 | $19.01 | 80 |
| 2017-10-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.01 | 400 |
| 2017-10-27 | $19.36 | $19.36 | $19.36 | $19.36 | $18.96 | 68 |
| 2017-10-26 | $19.36 | $19.36 | $19.36 | $19.36 | $18.96 | 102 |
| 2017-10-25 | $19.36 | $19.36 | $19.36 | $19.36 | $18.96 | 296 |
| 2017-10-24 | $19.36 | $19.36 | $19.36 | $19.36 | $18.96 | 100 |
| 2017-10-23 | $19.21 | $19.41 | $19.21 | $19.41 | $19.01 | 479 |
| 2017-10-20 | $19.13 | $19.35 | $19.13 | $19.35 | $18.94 | 3,878 |
| 2017-10-19 | $19.32 | $19.32 | $19.11 | $19.26 | $18.86 | 11,870 |
| 2017-10-18 | $18.85 | $18.89 | $18.78 | $18.89 | $18.49 | 2,179 |
| 2017-10-17 | $18.41 | $18.41 | $18.41 | $18.41 | $18.03 | 195 |
| 2017-10-16 | $18.61 | $18.71 | $18.61 | $18.71 | $18.32 | 795 |
| 2017-10-13 | $18.49 | $18.57 | $18.49 | $18.57 | $18.18 | 1,090 |
| 2017-10-12 | $18.02 | $18.26 | $18.02 | $18.26 | $17.88 | 4,632 |
| 2017-10-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 346 |
| 2017-10-10 | $17.68 | $17.68 | $17.68 | $17.68 | $17.31 | 265 |
| 2017-10-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.14 | 282 |
| 2017-10-06 | $17.52 | $17.55 | $17.48 | $17.50 | $17.14 | 2,765 |
| 2017-10-05 | $18.00 | $18.00 | $17.98 | $17.98 | $17.61 | 730 |
| 2017-10-04 | $17.80 | $17.87 | $17.80 | $17.87 | $17.50 | 728 |
| 2017-10-03 | $18.20 | $18.20 | $17.98 | $18.00 | $17.63 | 1,180 |
| 2017-10-02 | $18.23 | $18.28 | $18.17 | $18.24 | $17.86 | 2,930 |
| 2017-09-29 | $18.25 | $18.25 | $18.17 | $18.17 | $17.79 | 723 |
| 2017-09-28 | $18.17 | $18.19 | $18.17 | $18.19 | $17.81 | 354 |
| 2017-09-27 | $18.05 | $18.07 | $18.05 | $18.06 | $17.68 | 9,289 |
| 2017-09-26 | $18.43 | $18.43 | $18.43 | $18.43 | $18.05 | 54 |
| 2017-09-25 | $18.43 | $18.43 | $18.43 | $18.43 | $18.05 | 700 |
| 2017-09-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.57 | 32 |
| 2017-09-21 | $18.28 | $18.28 | $17.94 | $17.94 | $17.57 | 1,901 |
| 2017-09-20 | $18.79 | $18.79 | $18.48 | $18.48 | $18.10 | 786 |
| 2017-09-19 | $18.74 | $18.74 | $18.74 | $18.74 | $18.35 | 237 |
| 2017-09-18 | $19.13 | $19.13 | $19.13 | $19.13 | $18.73 | 3 |
| 2017-09-15 | $19.13 | $19.13 | $19.13 | $19.13 | $18.73 | 77 |
| 2017-09-14 | $19.13 | $19.13 | $19.13 | $19.13 | $18.73 | 500 |
| 2017-09-13 | $19.13 | $19.27 | $19.13 | $19.27 | $18.86 | 1,426 |
| 2017-09-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.21 | 213 |
| 2017-09-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.39 | 23 |
| 2017-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.39 | 200 |
| 2017-09-07 | $19.56 | $19.56 | $19.32 | $19.32 | $18.92 | 903 |
| 2017-09-06 | $18.79 | $18.98 | $18.79 | $18.98 | $18.59 | 701 |
| 2017-09-05 | $18.67 | $18.67 | $18.67 | $18.67 | $18.28 | 1,026 |
| 2017-09-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 226 |
| 2017-08-31 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 200 |
| 2017-08-30 | $18.80 | $18.83 | $18.80 | $18.83 | $18.44 | 1,426 |
| 2017-08-29 | $18.31 | $18.31 | $18.31 | $18.31 | $17.93 | 0 |
| 2017-08-28 | $18.31 | $18.31 | $18.31 | $18.31 | $17.93 | 500 |
| 2017-08-25 | $18.55 | $18.60 | $18.52 | $18.54 | $18.15 | 2,616 |
| 2017-08-24 | $18.12 | $18.12 | $18.12 | $18.12 | $17.74 | 2,133 |
| 2017-08-23 | $18.37 | $18.37 | $18.37 | $18.37 | $17.98 | 34 |
| 2017-08-22 | $18.71 | $18.71 | $18.36 | $18.71 | $17.98 | 2,019 |
| 2017-08-21 | $18.87 | $18.87 | $18.44 | $18.80 | $18.07 | 2,125 |
| 2017-08-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.02 | 500 |
| 2017-08-17 | $19.49 | $19.49 | $19.49 | $19.49 | $18.73 | 158 |
| 2017-08-16 | $19.49 | $19.49 | $19.49 | $19.49 | $18.73 | 300 |
| 2017-08-15 | $19.64 | $19.64 | $19.64 | $19.64 | $18.87 | 27 |
| 2017-08-14 | $19.64 | $19.64 | $19.64 | $19.64 | $18.87 | 17 |
| 2017-08-11 | $19.64 | $19.64 | $19.64 | $19.64 | $18.87 | 94 |
| 2017-08-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.87 | 51 |
| 2017-08-09 | $19.50 | $19.64 | $19.50 | $19.64 | $18.87 | 3,140 |
| 2017-08-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.15 | 38 |
| 2017-08-07 | $19.93 | $19.93 | $19.93 | $19.93 | $19.15 | 1,100 |
| 2017-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.22 | 949 |
| 2017-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.03 | 1,137 |
| 2017-08-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.78 | 147 |
| 2017-08-01 | $19.75 | $19.75 | $19.75 | $19.75 | $18.98 | 3,555 |
| 2017-07-31 | $19.19 | $19.19 | $19.07 | $19.07 | $18.33 | 14,158 |
| 2017-07-28 | $19.02 | $19.02 | $19.02 | $19.02 | $18.28 | 264 |
| 2017-07-27 | $19.44 | $19.44 | $19.40 | $19.40 | $18.64 | 3,214 |
| 2017-07-26 | $19.32 | $19.32 | $19.32 | $19.32 | $18.57 | 1 |
| 2017-07-25 | $19.32 | $19.32 | $19.32 | $19.32 | $18.57 | 100 |
| 2017-07-24 | $19.27 | $19.27 | $19.27 | $19.27 | $18.52 | 265 |
| 2017-07-21 | $19.27 | $19.27 | $19.27 | $19.27 | $18.51 | 470 |
| 2017-07-20 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 179 |
| 2017-07-19 | $19.64 | $19.64 | $19.64 | $19.64 | $18.87 | 56 |
| 2017-07-18 | $19.64 | $19.64 | $19.64 | $19.64 | $18.88 | 185 |
| 2017-07-17 | $19.64 | $19.64 | $19.64 | $19.64 | $18.87 | 600 |
| 2017-07-14 | $19.56 | $19.56 | $19.56 | $19.56 | $18.80 | 626 |
| 2017-07-13 | $18.84 | $18.84 | $18.84 | $18.84 | $18.10 | 83 |
| 2017-07-12 | $18.84 | $18.84 | $18.84 | $18.84 | $18.10 | 200 |
| 2017-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 1,001 |
| 2017-07-10 | $18.80 | $18.97 | $18.80 | $18.97 | $18.23 | 240 |
| 2017-07-07 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 19 |
| 2017-07-06 | $18.86 | $18.99 | $18.86 | $18.89 | $18.15 | 2,432 |
| 2017-07-05 | $18.64 | $18.64 | $18.64 | $18.64 | $17.91 | 133 |
| 2017-07-03 | $19.44 | $19.44 | $19.44 | $19.44 | $18.68 | 49 |
| 2017-06-30 | $19.44 | $19.44 | $19.44 | $19.44 | $18.68 | 1,000 |
| 2017-06-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 523 |
| 2017-06-28 | $19.52 | $19.52 | $19.52 | $19.52 | $18.76 | 93 |
| 2017-06-27 | $19.58 | $19.58 | $19.52 | $19.52 | $18.76 | 581 |
| 2017-06-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.04 | 597 |
| 2017-06-23 | $19.62 | $19.62 | $19.62 | $19.62 | $18.85 | 222 |
| 2017-06-22 | $19.76 | $19.76 | $19.66 | $19.67 | $18.90 | 1,312 |
| 2017-06-21 | $19.60 | $19.80 | $19.60 | $19.80 | $19.03 | 269 |
| 2017-06-20 | $19.49 | $19.49 | $19.49 | $19.49 | $18.73 | 170 |
| 2017-06-19 | $19.72 | $19.72 | $19.72 | $19.72 | $18.95 | 1,941 |
| 2017-06-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.64 | 3,106 |
| 2017-06-15 | $19.07 | $19.20 | $19.07 | $19.18 | $18.43 | 4,123 |
| 2017-06-14 | $19.28 | $19.33 | $19.28 | $19.33 | $18.58 | 895 |
| 2017-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 127 |
| 2017-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 0 |
| 2017-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 400 |
| 2017-06-08 | $19.02 | $19.02 | $19.02 | $19.02 | $18.27 | 190 |
| 2017-06-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.09 | 214 |
| 2017-06-06 | $18.66 | $18.82 | $18.66 | $18.82 | $18.09 | 3,111 |
| 2017-06-05 | $19.32 | $19.32 | $19.27 | $19.28 | $18.53 | 1,231 |
| 2017-06-02 | $19.36 | $19.36 | $19.10 | $19.10 | $18.35 | 656 |
| 2017-06-01 | $19.77 | $19.77 | $19.73 | $19.73 | $18.96 | 737 |
| 2017-05-31 | $19.54 | $19.54 | $19.54 | $19.54 | $18.78 | 128 |
| 2017-05-30 | $19.72 | $19.80 | $19.72 | $19.80 | $19.02 | 728 |
| 2017-05-26 | $20.07 | $20.07 | $19.98 | $19.98 | $19.20 | 4,850 |
| 2017-05-25 | $20.01 | $20.01 | $20.01 | $20.01 | $19.23 | 858 |
| 2017-05-24 | $19.74 | $19.89 | $19.74 | $19.89 | $19.11 | 1,682 |
| 2017-05-23 | $20.01 | $20.01 | $20.01 | $20.01 | $19.23 | 525 |
| 2017-05-22 | $19.95 | $20.18 | $19.95 | $20.18 | $19.39 | 374 |
| 2017-05-19 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 851 |
| 2017-05-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.08 | 216 |
| 2017-05-17 | $19.83 | $19.83 | $19.83 | $19.83 | $19.05 | 198 |
| 2017-05-16 | $19.86 | $19.86 | $19.74 | $19.74 | $18.97 | 1,073 |
| 2017-05-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 105 |
| 2017-05-12 | $19.88 | $19.94 | $19.88 | $19.89 | $19.11 | 9,539 |
| 2017-05-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.00 | 539 |
| 2017-05-10 | $20.17 | $20.26 | $20.10 | $20.10 | $19.32 | 12,354 |
| 2017-05-09 | $20.01 | $20.01 | $20.01 | $20.01 | $19.23 | 250 |
| 2017-05-08 | $20.01 | $20.01 | $20.01 | $20.01 | $19.23 | 400 |
| 2017-05-05 | $20.64 | $20.64 | $20.33 | $20.36 | $19.57 | 1,241 |
| 2017-05-04 | $20.23 | $20.23 | $20.23 | $20.23 | $19.44 | 200 |
| 2017-05-03 | $20.43 | $20.43 | $20.03 | $20.03 | $19.25 | 900 |
| 2017-05-02 | $20.45 | $20.45 | $20.45 | $20.45 | $19.65 | 209 |
| 2017-05-01 | $20.40 | $20.49 | $20.40 | $20.41 | $19.61 | 2,823 |
| 2017-04-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.05 | 157 |
| 2017-04-27 | $19.70 | $19.70 | $19.70 | $19.70 | $18.93 | 1,214 |
| 2017-04-26 | $20.03 | $20.03 | $20.00 | $20.00 | $19.22 | 1,169 |
| 2017-04-25 | $20.23 | $20.37 | $20.23 | $20.37 | $19.58 | 798 |
| 2017-04-24 | $20.30 | $20.30 | $20.30 | $20.30 | $19.51 | 4,837 |
| 2017-04-21 | $20.22 | $20.22 | $20.22 | $20.22 | $19.43 | 577 |
| 2017-04-20 | $20.10 | $20.26 | $20.10 | $20.26 | $19.47 | 1,979 |
| 2017-04-19 | $20.44 | $20.44 | $20.44 | $20.44 | $19.64 | 583 |
| 2017-04-18 | $20.72 | $20.72 | $20.58 | $20.72 | $19.91 | 2,241 |
| 2017-04-17 | $20.76 | $20.76 | $20.72 | $20.72 | $19.91 | 12,605 |
| 2017-04-13 | $20.68 | $20.73 | $20.68 | $20.69 | $19.88 | 3,070 |
| 2017-04-12 | $20.73 | $20.78 | $20.73 | $20.78 | $19.97 | 833 |
| 2017-04-11 | $20.77 | $20.90 | $20.77 | $20.82 | $20.01 | 3,660 |
| 2017-04-10 | $21.13 | $21.20 | $21.13 | $21.20 | $20.37 | 1,224 |
| 2017-04-07 | $20.61 | $20.61 | $20.61 | $20.61 | $19.81 | 514 |
| 2017-04-06 | $20.25 | $20.37 | $20.15 | $20.21 | $19.42 | 4,016 |
| 2017-04-05 | $20.06 | $20.06 | $20.06 | $20.06 | $19.28 | 711 |
| 2017-04-04 | $19.58 | $19.58 | $19.56 | $19.56 | $18.80 | 841 |
| 2017-04-03 | $19.75 | $19.75 | $19.72 | $19.72 | $18.95 | 2,342 |
| 2017-03-31 | $19.95 | $20.02 | $19.95 | $20.02 | $18.92 | 584 |
| 2017-03-30 | $19.68 | $19.68 | $19.68 | $19.68 | $18.60 | 278 |
| 2017-03-29 | $19.63 | $19.90 | $19.59 | $19.90 | $18.81 | 9,618 |
| 2017-03-28 | $19.50 | $19.50 | $19.49 | $19.49 | $18.42 | 1,416 |
| 2017-03-27 | $19.69 | $19.69 | $19.69 | $19.69 | $18.61 | 950 |
| 2017-03-24 | $19.58 | $19.58 | $19.58 | $19.58 | $18.51 | 823 |
| 2017-03-23 | $19.75 | $19.75 | $19.62 | $19.62 | $18.54 | 1,241 |
| 2017-03-22 | $19.35 | $19.35 | $19.35 | $19.35 | $18.29 | 498 |
| 2017-03-21 | $19.53 | $19.53 | $19.52 | $19.52 | $18.45 | 431 |
| 2017-03-20 | $19.51 | $19.51 | $19.45 | $19.45 | $18.38 | 3,747 |
| 2017-03-17 | $19.58 | $19.58 | $19.50 | $19.50 | $18.43 | 581 |
| 2017-03-16 | $19.66 | $19.66 | $19.61 | $19.61 | $18.53 | 748 |
| 2017-03-15 | $19.07 | $19.50 | $19.07 | $19.50 | $18.43 | 3,344 |
| 2017-03-14 | $18.82 | $19.05 | $18.82 | $19.05 | $18.00 | 2,158 |
| 2017-03-13 | $19.01 | $19.24 | $19.01 | $19.24 | $18.18 | 1,883 |
| 2017-03-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.96 | 237 |
| 2017-03-09 | $18.67 | $18.74 | $18.67 | $18.67 | $17.65 | 1,188 |
| 2017-03-08 | $18.62 | $18.62 | $18.57 | $18.61 | $17.59 | 1,141 |
| 2017-03-07 | $18.89 | $19.10 | $18.89 | $18.92 | $17.88 | 561 |
| 2017-03-06 | $18.66 | $18.71 | $18.66 | $18.71 | $17.68 | 546 |
| 2017-03-03 | $18.63 | $18.73 | $18.58 | $18.58 | $17.56 | 643 |
| 2017-03-02 | $18.43 | $18.43 | $18.43 | $18.43 | $17.42 | 517 |
| 2017-03-01 | $18.45 | $18.59 | $18.45 | $18.59 | $17.57 | 750 |
| 2017-02-28 | $18.17 | $18.47 | $18.17 | $18.47 | $17.46 | 2,803 |
| 2017-02-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.11 | 34 |
| 2017-02-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.11 | 700 |
| 2017-02-23 | $18.14 | $18.14 | $18.14 | $18.14 | $17.14 | 762 |
| 2017-02-22 | $18.16 | $18.37 | $18.16 | $18.37 | $17.36 | 1,023 |
| 2017-02-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.48 | 141 |
| 2017-02-17 | $18.86 | $18.86 | $18.86 | $18.86 | $17.57 | 230 |
| 2017-02-16 | $18.52 | $18.69 | $18.52 | $18.52 | $17.26 | 5,340 |
| 2017-02-15 | $18.85 | $18.91 | $18.85 | $18.91 | $17.62 | 4,514 |
| 2017-02-14 | $18.83 | $18.83 | $18.76 | $18.76 | $17.48 | 7,824 |
| 2017-02-13 | $18.59 | $18.59 | $18.54 | $18.54 | $17.27 | 967 |
| 2017-02-10 | $18.71 | $18.93 | $18.71 | $18.93 | $17.64 | 1,143 |
| 2017-02-09 | $18.12 | $18.12 | $18.12 | $18.12 | $16.88 | 575 |
| 2017-02-08 | $17.66 | $17.66 | $17.66 | $17.66 | $16.46 | 18 |
| 2017-02-07 | $17.83 | $17.83 | $17.66 | $17.66 | $16.46 | 1,190 |
| 2017-02-06 | $17.48 | $17.48 | $17.48 | $17.48 | $16.29 | 187 |
| 2017-02-03 | $17.81 | $18.31 | $17.81 | $17.97 | $16.74 | 2,031 |
| 2017-02-02 | $17.46 | $17.46 | $17.46 | $17.46 | $16.27 | 401 |
| 2017-02-01 | $17.24 | $17.24 | $17.24 | $17.24 | $16.06 | 0 |
| 2017-01-31 | $17.08 | $17.24 | $17.00 | $17.24 | $16.06 | 532 |
| 2017-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.84 | 97 |
| 2017-01-27 | $16.85 | $17.00 | $16.85 | $17.00 | $15.84 | 2,000 |
| 2017-01-26 | $16.63 | $16.63 | $16.59 | $16.63 | $15.50 | 3,223 |
| 2017-01-25 | $16.85 | $16.85 | $16.85 | $16.85 | $15.70 | 300 |
| 2017-01-24 | $16.95 | $16.95 | $16.91 | $16.91 | $15.75 | 411 |
| 2017-01-23 | $17.12 | $17.12 | $16.66 | $16.66 | $15.52 | 827 |
| 2017-01-20 | $16.96 | $17.18 | $16.96 | $17.00 | $15.84 | 2,271 |
| 2017-01-19 | $16.49 | $16.55 | $16.49 | $16.55 | $15.42 | 297 |
| 2017-01-18 | $16.42 | $16.42 | $16.42 | $16.42 | $15.30 | 7 |
| 2017-01-17 | $16.46 | $16.46 | $16.42 | $16.42 | $15.30 | 327 |
| 2017-01-13 | $16.49 | $16.49 | $16.49 | $16.49 | $15.36 | 465 |
| 2017-01-12 | $16.22 | $16.22 | $16.20 | $16.20 | $15.09 | 2,344 |
| 2017-01-11 | $16.20 | $16.48 | $16.10 | $16.48 | $15.36 | 7,729 |
| 2017-01-10 | $16.11 | $16.24 | $16.11 | $16.24 | $15.13 | 1,523 |
| 2017-01-09 | $16.21 | $16.21 | $16.21 | $16.21 | $15.10 | 89 |
| 2017-01-06 | $16.21 | $16.21 | $16.21 | $16.21 | $15.10 | 72 |
| 2017-01-05 | $16.21 | $16.21 | $16.21 | $16.21 | $15.10 | 105 |
| 2017-01-04 | $16.21 | $16.21 | $16.21 | $16.21 | $15.10 | 529 |
| 2017-01-03 | $16.38 | $16.38 | $15.97 | $16.20 | $15.09 | 1,673 |
| 2016-12-30 | $16.00 | $16.42 | $16.00 | $16.42 | $15.30 | 460 |
| 2016-12-29 | $15.67 | $16.08 | $15.62 | $16.08 | $14.98 | 3,294 |
| 2016-12-28 | $15.46 | $15.88 | $15.41 | $15.88 | $14.80 | 2,830 |
| 2016-12-27 | $15.82 | $15.96 | $15.81 | $15.81 | $14.73 | 2,152 |
| 2016-12-23 | $15.57 | $15.82 | $15.57 | $15.82 | $14.74 | 1,992 |
| 2016-12-22 | $15.82 | $16.04 | $15.82 | $15.85 | $14.76 | 1,299 |
| 2016-12-21 | $15.54 | $15.90 | $15.54 | $15.90 | $14.81 | 2,013 |
| 2016-12-20 | $15.67 | $15.90 | $15.44 | $15.90 | $14.81 | 1,549 |
| 2016-12-19 | $15.23 | $15.50 | $15.18 | $15.50 | $14.44 | 2,866 |
| 2016-12-16 | $15.50 | $15.50 | $15.27 | $15.38 | $14.33 | 1,336 |
| 2016-12-15 | $15.65 | $15.65 | $15.65 | $15.65 | $14.58 | 2,899 |
| 2016-12-14 | $15.83 | $16.03 | $15.72 | $15.72 | $14.65 | 1,257 |
| 2016-12-13 | $15.83 | $15.92 | $15.80 | $15.83 | $14.75 | 4,663 |
| 2016-12-12 | $15.66 | $15.93 | $15.66 | $15.66 | $14.59 | 4,470 |
| 2016-12-09 | $15.96 | $15.96 | $15.71 | $15.71 | $14.63 | 905 |
| 2016-12-08 | $15.42 | $15.48 | $15.42 | $15.48 | $14.42 | 1,063 |
| 2016-12-07 | $15.65 | $15.88 | $15.57 | $15.57 | $14.50 | 1,800 |
| 2016-12-06 | $15.68 | $15.91 | $15.44 | $15.44 | $14.39 | 4,178 |
| 2016-12-05 | $15.20 | $15.54 | $15.20 | $15.46 | $14.40 | 1,861 |
| 2016-12-02 | $15.55 | $15.58 | $15.38 | $15.38 | $14.33 | 3,578 |
| 2016-12-01 | $15.69 | $15.69 | $15.35 | $15.46 | $14.40 | 10,349 |
| 2016-11-30 | $15.63 | $15.85 | $15.41 | $15.47 | $14.41 | 6,662 |
| 2016-11-29 | $15.60 | $15.77 | $15.50 | $15.63 | $14.56 | 5,802 |
| 2016-11-28 | $15.62 | $15.67 | $15.62 | $15.67 | $14.60 | 3,840 |
| 2016-11-25 | $15.55 | $15.60 | $15.21 | $15.41 | $14.35 | 1,022 |
| 2016-11-23 | $14.93 | $15.06 | $14.85 | $14.96 | $13.93 | 3,236 |
| 2016-11-22 | $14.61 | $15.06 | $14.61 | $14.93 | $13.91 | 8,658 |
| 2016-11-21 | $14.70 | $14.82 | $14.57 | $14.82 | $13.81 | 3,201 |
| 2016-11-18 | $14.65 | $14.78 | $14.65 | $14.78 | $13.77 | 1,445 |
| 2016-11-17 | $14.95 | $15.04 | $14.76 | $14.90 | $13.88 | 4,186 |
| 2016-11-16 | $14.72 | $14.72 | $14.30 | $14.72 | $13.72 | 3,788 |
| 2016-11-15 | $14.45 | $14.65 | $14.45 | $14.62 | $13.62 | 6,603 |
| 2016-11-14 | $14.45 | $14.50 | $14.38 | $14.40 | $13.42 | 4,244 |
| 2016-11-11 | $14.65 | $14.65 | $14.54 | $14.54 | $13.54 | 2,857 |
| 2016-11-10 | $14.90 | $14.97 | $14.90 | $14.92 | $13.90 | 3,260 |
| 2016-11-09 | $14.96 | $15.10 | $14.94 | $15.00 | $13.97 | 6,954 |
| 2016-11-08 | $14.96 | $15.34 | $14.96 | $15.15 | $14.12 | 8,314 |
| 2016-11-07 | $15.33 | $15.49 | $15.33 | $15.49 | $14.43 | 2,028 |
| 2016-11-04 | $15.10 | $15.16 | $15.00 | $15.07 | $14.04 | 20,894 |
| 2016-11-03 | $14.84 | $14.84 | $14.76 | $14.82 | $13.80 | 12,003 |
| 2016-11-02 | $14.69 | $14.85 | $14.68 | $14.85 | $13.84 | 6,049 |
| 2016-11-01 | $14.71 | $14.71 | $14.50 | $14.55 | $13.56 | 5,975 |
| 2016-10-31 | $14.45 | $14.51 | $14.44 | $14.51 | $13.52 | 1,910 |
| 2016-10-28 | $14.11 | $14.33 | $14.11 | $14.33 | $13.35 | 3,373 |
| 2016-10-27 | $14.35 | $14.44 | $14.28 | $14.30 | $13.33 | 1,761 |
| 2016-10-26 | $14.54 | $14.57 | $14.50 | $14.50 | $13.51 | 10,903 |
| 2016-10-25 | $14.81 | $14.81 | $14.60 | $14.61 | $13.61 | 9,471 |
| 2016-10-24 | $14.62 | $15.03 | $14.62 | $14.82 | $13.80 | 1,867 |
| 2016-10-21 | $14.53 | $14.58 | $14.47 | $14.53 | $13.53 | 5,492 |
| 2016-10-20 | $14.77 | $14.89 | $14.70 | $14.89 | $13.87 | 4,542 |
| 2016-10-19 | $14.75 | $14.87 | $14.75 | $14.87 | $13.86 | 9,017 |
| 2016-10-18 | $14.67 | $14.74 | $14.60 | $14.73 | $13.72 | 7,434 |
| 2016-10-17 | $14.47 | $14.47 | $14.25 | $14.39 | $13.40 | 5,153 |
| 2016-10-14 | $14.52 | $14.69 | $14.52 | $14.69 | $13.69 | 4,400 |
| 2016-10-13 | $14.26 | $14.48 | $14.26 | $14.46 | $13.47 | 724 |
| 2016-10-12 | $14.39 | $14.40 | $14.20 | $14.40 | $13.42 | 3,275 |
| 2016-10-11 | $14.24 | $14.24 | $14.10 | $14.10 | $13.14 | 6,177 |
| 2016-10-10 | $14.34 | $14.34 | $14.30 | $14.30 | $13.32 | 368 |
| 2016-10-07 | $14.00 | $14.95 | $14.00 | $14.52 | $13.53 | 2,272 |
| 2016-10-06 | $14.12 | $14.26 | $14.10 | $14.10 | $13.14 | 544 |
| 2016-10-05 | $14.32 | $14.34 | $14.25 | $14.29 | $13.31 | 2,806 |
| 2016-10-04 | $14.52 | $14.52 | $14.35 | $14.38 | $13.39 | 2,825 |
| 2016-10-03 | $14.68 | $14.68 | $14.68 | $14.68 | $13.68 | 329 |
| 2016-09-30 | $14.47 | $14.65 | $14.47 | $14.60 | $13.60 | 10,737 |
| 2016-09-29 | $14.60 | $14.60 | $14.35 | $14.40 | $13.42 | 7,422 |
| 2016-09-28 | $14.50 | $14.63 | $14.43 | $14.63 | $13.63 | 6,763 |
| 2016-09-27 | $13.49 | $13.55 | $13.40 | $13.49 | $12.33 | 6,629 |
| 2016-09-26 | $13.29 | $13.35 | $13.29 | $13.34 | $12.20 | 1,424 |
| 2016-09-23 | $13.20 | $13.34 | $13.20 | $13.32 | $12.18 | 1,535 |
| 2016-09-22 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 1,954 |
| 2016-09-21 | $13.05 | $13.27 | $13.01 | $13.27 | $12.13 | 3,656 |
| 2016-09-20 | $12.95 | $12.95 | $12.90 | $12.95 | $11.84 | 6,548 |
| 2016-09-19 | $12.81 | $12.94 | $12.81 | $12.94 | $11.83 | 2,715 |
| 2016-09-16 | $12.78 | $12.98 | $12.78 | $12.86 | $11.76 | 2,063 |
| 2016-09-15 | $12.24 | $12.64 | $12.20 | $12.64 | $11.55 | 11,416 |
| 2016-09-14 | $12.37 | $12.41 | $12.32 | $12.37 | $11.30 | 3,940 |
| 2016-09-13 | $12.46 | $12.46 | $12.33 | $12.39 | $11.32 | 20,906 |
| 2016-09-12 | $12.78 | $12.93 | $12.78 | $12.93 | $11.82 | 8,803 |
| 2016-09-09 | $13.22 | $13.22 | $12.99 | $13.04 | $11.92 | 1,327 |
| 2016-09-08 | $13.65 | $13.65 | $13.54 | $13.60 | $12.43 | 1,821 |
| 2016-09-07 | $13.74 | $13.84 | $13.72 | $13.78 | $12.59 | 5,229 |
| 2016-09-06 | $13.90 | $13.90 | $13.82 | $13.87 | $12.68 | 1,933 |
| 2016-09-02 | $13.98 | $14.13 | $13.98 | $14.13 | $12.92 | 4,855 |
| 2016-09-01 | $13.89 | $14.05 | $13.89 | $13.90 | $12.71 | 3,291 |
| 2016-08-31 | $13.81 | $13.85 | $13.81 | $13.85 | $12.66 | 2,528 |
| 2016-08-30 | $14.02 | $14.10 | $14.00 | $14.08 | $12.87 | 1,287 |
| 2016-08-29 | $14.20 | $14.25 | $14.20 | $14.23 | $13.01 | 2,966 |
| 2016-08-26 | $14.27 | $14.38 | $14.13 | $14.23 | $13.01 | 2,238 |
| 2016-08-25 | $14.26 | $14.26 | $14.21 | $14.21 | $12.99 | 1,124 |
| 2016-08-24 | $14.32 | $14.36 | $14.32 | $14.32 | $13.09 | 2,253 |
| 2016-08-23 | $14.44 | $14.44 | $14.32 | $14.32 | $13.09 | 2,592 |
| 2016-08-22 | $14.48 | $14.50 | $14.44 | $14.46 | $13.01 | 4,466 |
| 2016-08-19 | $14.46 | $14.56 | $14.41 | $14.56 | $13.10 | 1,691 |
| 2016-08-18 | $14.39 | $14.42 | $14.38 | $14.42 | $12.97 | 1,251 |
| 2016-08-17 | $14.59 | $14.66 | $14.44 | $14.50 | $13.04 | 1,842 |
| 2016-08-16 | $14.65 | $14.65 | $14.58 | $14.58 | $13.12 | 1,363 |
| 2016-08-15 | $14.61 | $14.65 | $14.51 | $14.64 | $13.17 | 4,146 |
| 2016-08-12 | $14.71 | $14.71 | $14.55 | $14.61 | $13.14 | 5,681 |
| 2016-08-11 | $14.88 | $15.03 | $14.88 | $14.94 | $13.44 | 3,512 |
| 2016-08-10 | $15.50 | $15.50 | $15.10 | $15.20 | $13.67 | 2,919 |
| 2016-08-09 | $15.52 | $15.55 | $15.52 | $15.52 | $13.96 | 3,216 |
| 2016-08-08 | $15.70 | $15.70 | $15.62 | $15.62 | $14.05 | 3,402 |
| 2016-08-05 | $15.52 | $15.68 | $15.52 | $15.61 | $14.04 | 2,001 |
| 2016-08-04 | $15.61 | $15.93 | $15.61 | $15.92 | $14.32 | 3,247 |
| 2016-08-03 | $15.55 | $15.70 | $15.52 | $15.63 | $14.06 | 4,222 |
| 2016-08-02 | $15.71 | $15.85 | $15.54 | $15.82 | $14.23 | 11,407 |
| 2016-08-01 | $15.74 | $15.74 | $15.39 | $15.39 | $13.84 | 2,393 |
| 2016-07-29 | $15.36 | $15.39 | $15.36 | $15.39 | $13.84 | 623 |
| 2016-07-28 | $14.91 | $15.25 | $14.91 | $15.06 | $13.54 | 40,520 |
| 2016-07-27 | $15.10 | $15.14 | $15.10 | $15.14 | $13.62 | 1,326 |
| 2016-07-26 | $15.28 | $15.36 | $15.19 | $15.32 | $13.78 | 4,135 |
| 2016-07-25 | $15.34 | $15.34 | $15.07 | $15.07 | $13.56 | 3,781 |
| 2016-07-22 | $15.15 | $15.20 | $15.11 | $15.16 | $13.64 | 7,568 |
| 2016-07-21 | $15.30 | $15.36 | $15.30 | $15.30 | $13.76 | 5,487 |
| 2016-07-20 | $15.28 | $15.28 | $15.20 | $15.20 | $13.67 | 1,290 |
| 2016-07-19 | $15.24 | $15.36 | $15.24 | $15.28 | $13.75 | 9,287 |
| 2016-07-18 | $15.12 | $15.15 | $15.08 | $15.08 | $13.57 | 1,143 |
| 2016-07-15 | $15.16 | $15.16 | $15.16 | $15.16 | $13.64 | 1,391 |
| 2016-07-14 | $15.16 | $15.24 | $15.16 | $15.18 | $13.66 | 2,704 |
| 2016-07-13 | $15.20 | $15.20 | $15.03 | $15.05 | $13.54 | 2,419 |
| 2016-07-12 | $15.05 | $15.22 | $15.05 | $15.21 | $13.68 | 6,313 |
| 2016-07-11 | $15.05 | $15.20 | $15.05 | $15.08 | $13.56 | 1,607 |
| 2016-07-08 | $15.13 | $15.13 | $15.03 | $15.10 | $13.58 | 2,759 |
| 2016-07-07 | $14.85 | $14.85 | $14.72 | $14.75 | $13.27 | 3,415 |
| 2016-07-06 | $14.96 | $15.32 | $14.96 | $15.24 | $13.71 | 7,110 |
| 2016-07-05 | $14.71 | $14.79 | $14.67 | $14.72 | $13.25 | 9,149 |
| 2016-07-01 | $14.59 | $14.59 | $14.52 | $14.57 | $13.11 | 3,237 |
| 2016-06-30 | $14.26 | $14.40 | $14.26 | $14.40 | $12.95 | 3,705 |
| 2016-06-29 | $14.07 | $14.22 | $14.07 | $14.12 | $12.70 | 3,336 |
| 2016-06-28 | $13.96 | $14.07 | $13.92 | $14.07 | $12.65 | 4,300 |
| 2016-06-27 | $13.82 | $13.91 | $13.62 | $13.70 | $12.32 | 3,787 |
| 2016-06-24 | $13.80 | $13.85 | $13.64 | $13.77 | $12.39 | 7,649 |
| 2016-06-23 | $14.11 | $14.31 | $14.11 | $14.31 | $12.87 | 1,407 |
| 2016-06-22 | $13.94 | $14.06 | $13.94 | $14.03 | $12.62 | 4,221 |
| 2016-06-21 | $14.10 | $14.10 | $14.10 | $14.10 | $12.68 | 442 |
| 2016-06-20 | $14.15 | $14.15 | $13.85 | $14.10 | $12.68 | 5,046 |
| 2016-06-17 | $13.71 | $13.88 | $13.71 | $13.88 | $12.49 | 6,010 |
| 2016-06-16 | $13.71 | $13.87 | $13.64 | $13.87 | $12.48 | 6,200 |
| 2016-06-15 | $13.90 | $13.90 | $13.71 | $13.71 | $12.33 | 5,792 |
| 2016-06-14 | $13.76 | $13.82 | $13.76 | $13.78 | $12.40 | 1,463 |
| 2016-06-13 | $13.98 | $14.00 | $13.83 | $13.88 | $12.49 | 4,918 |
| 2016-06-10 | $13.93 | $13.93 | $13.76 | $13.86 | $12.47 | 1,363 |
| 2016-06-09 | $13.95 | $14.07 | $13.95 | $14.07 | $12.66 | 3,190 |
| 2016-06-08 | $13.98 | $14.15 | $13.98 | $14.15 | $12.73 | 1,070 |
| 2016-06-07 | $13.88 | $14.13 | $13.88 | $13.95 | $12.55 | 5,790 |
| 2016-06-06 | $13.90 | $13.98 | $13.90 | $13.93 | $12.53 | 5,554 |
| 2016-06-03 | $13.50 | $13.65 | $13.44 | $13.58 | $12.21 | 2,026 |
| 2016-06-02 | $13.39 | $13.39 | $13.17 | $13.28 | $11.95 | 6,826 |
| 2016-06-01 | $13.43 | $13.43 | $13.43 | $13.43 | $12.08 | 501 |
| 2016-05-31 | $13.44 | $13.44 | $13.36 | $13.36 | $12.01 | 1,100 |
| 2016-05-27 | $13.65 | $13.65 | $13.25 | $13.42 | $12.07 | 4,888 |
| 2016-05-26 | $13.35 | $13.40 | $13.35 | $13.40 | $12.05 | 463,295 |
| 2016-05-25 | $13.59 | $13.59 | $13.49 | $13.49 | $12.14 | 1,205 |
| 2016-05-24 | $13.41 | $13.59 | $13.41 | $13.51 | $12.15 | 1,304 |
| 2016-05-23 | $13.47 | $13.47 | $13.20 | $13.39 | $12.04 | 3,229 |
| 2016-05-20 | $13.35 | $13.59 | $13.35 | $13.47 | $12.11 | 1,741 |
| 2016-05-19 | $13.30 | $13.30 | $13.23 | $13.23 | $11.90 | 1,932 |
| 2016-05-18 | $13.53 | $13.53 | $13.38 | $13.38 | $12.04 | 5,299 |
| 2016-05-17 | $13.64 | $13.64 | $13.60 | $13.63 | $12.26 | 1,093 |
| 2016-05-16 | $13.80 | $13.84 | $13.80 | $13.84 | $12.45 | 1,604 |
| 2016-05-13 | $13.88 | $13.88 | $13.70 | $13.70 | $12.32 | 1,071 |
| 2016-05-12 | $13.60 | $13.77 | $13.60 | $13.77 | $12.39 | 3,024 |
| 2016-05-11 | $13.73 | $14.03 | $13.73 | $14.03 | $12.62 | 753 |
| 2016-05-10 | $13.93 | $13.93 | $13.93 | $13.93 | $12.53 | 494 |
| 2016-05-09 | $13.86 | $14.01 | $13.86 | $14.01 | $12.60 | 14,795 |
| 2016-05-06 | $13.72 | $13.72 | $13.72 | $13.72 | $12.34 | 205 |
| 2016-05-05 | $13.96 | $13.96 | $13.82 | $13.94 | $12.54 | 3,029 |
| 2016-05-04 | $14.07 | $14.08 | $14.01 | $14.08 | $12.67 | 1,552 |
| 2016-05-03 | $14.00 | $14.09 | $13.97 | $14.05 | $12.64 | 11,072 |
| 2016-05-02 | $14.23 | $14.23 | $14.08 | $14.08 | $12.67 | 1,237 |
| 2016-04-29 | $13.81 | $14.07 | $13.73 | $13.89 | $12.50 | 3,167 |
| 2016-04-28 | $13.88 | $13.88 | $13.82 | $13.88 | $12.49 | 4,105 |
| 2016-04-27 | $13.88 | $13.88 | $13.88 | $13.88 | $12.49 | 150,247 |
| 2016-04-26 | $13.88 | $14.16 | $13.88 | $14.16 | $12.74 | 1,139 |
| 2016-04-25 | $14.02 | $14.19 | $13.84 | $13.84 | $12.45 | 3,059 |
| 2016-04-22 | $13.86 | $13.86 | $13.81 | $13.81 | $12.42 | 1,439 |
| 2016-04-21 | $14.21 | $14.41 | $14.20 | $14.41 | $12.96 | 3,958 |
| 2016-04-20 | $14.58 | $14.58 | $14.40 | $14.58 | $13.12 | 4,296 |
| 2016-04-19 | $14.30 | $14.50 | $14.29 | $14.32 | $12.88 | 2,684 |
| 2016-04-18 | $13.98 | $14.26 | $13.98 | $14.24 | $12.81 | 2,349 |
| 2016-04-15 | $13.93 | $14.11 | $13.93 | $14.02 | $12.61 | 2,392 |
| 2016-04-14 | $14.02 | $14.02 | $13.92 | $13.93 | $12.53 | 2,533 |
| 2016-04-13 | $14.07 | $14.13 | $14.07 | $14.10 | $12.68 | 4,916 |
| 2016-04-12 | $13.98 | $14.06 | $13.85 | $14.06 | $12.65 | 4,720 |
| 2016-04-11 | $13.90 | $13.90 | $13.90 | $13.90 | $12.50 | 2,301 |
| 2016-04-08 | $13.87 | $13.90 | $13.80 | $13.90 | $12.50 | 3,566 |
| 2016-04-07 | $13.68 | $13.73 | $13.68 | $13.72 | $12.34 | 5,635 |
| 2016-04-06 | $13.50 | $13.77 | $13.50 | $13.77 | $12.39 | 5,269 |
| 2016-04-05 | $13.67 | $13.67 | $13.41 | $13.48 | $12.12 | 5,703 |
| 2016-04-04 | $14.00 | $14.00 | $13.75 | $13.75 | $12.37 | 4,478 |
| 2016-04-01 | $13.81 | $14.01 | $13.67 | $13.87 | $12.48 | 5,446 |
| 2016-03-31 | $14.10 | $14.10 | $14.02 | $14.10 | $12.68 | 3,787 |
| 2016-03-30 | $14.00 | $14.11 | $13.89 | $14.11 | $12.69 | 5,184 |
| 2016-03-29 | $13.59 | $14.00 | $13.59 | $13.83 | $12.44 | 19,312 |
| 2016-03-28 | $14.05 | $14.05 | $13.94 | $13.94 | $12.54 | 6,587 |
| 2016-03-24 | $14.05 | $14.05 | $13.99 | $14.05 | $12.64 | 964 |
| 2016-03-23 | $13.68 | $13.68 | $13.57 | $13.60 | $12.23 | 14,534 |
| 2016-03-22 | $13.78 | $13.89 | $13.73 | $13.73 | $12.35 | 7,780 |
| 2016-03-21 | $14.02 | $14.02 | $14.02 | $14.02 | $12.61 | 2 |
| 2016-03-18 | $13.95 | $14.02 | $13.93 | $14.02 | $12.61 | 5,082 |
| 2016-03-17 | $13.95 | $14.01 | $13.80 | $13.95 | $12.32 | 7,553 |
| 2016-03-16 | $13.70 | $13.74 | $13.47 | $13.47 | $11.90 | 1,210 |
| 2016-03-15 | $13.57 | $13.57 | $13.24 | $13.56 | $11.98 | 3,030 |
| 2016-03-14 | $13.60 | $13.74 | $13.58 | $13.65 | $12.05 | 5,103 |
| 2016-03-11 | $13.93 | $13.98 | $13.70 | $13.98 | $12.35 | 6,334 |
| 2016-03-10 | $13.69 | $13.70 | $13.50 | $13.59 | $12.00 | 5,627 |
| 2016-03-09 | $13.64 | $13.71 | $13.64 | $13.71 | $12.11 | 7,634 |
| 2016-03-08 | $13.36 | $13.41 | $13.31 | $13.36 | $11.80 | 8,885 |
| 2016-03-07 | $13.42 | $13.58 | $13.41 | $13.55 | $11.97 | 10,487 |
| 2016-03-04 | $13.48 | $13.62 | $13.48 | $13.56 | $11.98 | 13,442 |
| 2016-03-03 | $13.35 | $13.55 | $13.35 | $13.51 | $11.93 | 6,432 |
| 2016-03-02 | $13.34 | $13.41 | $13.34 | $13.41 | $11.84 | 3,761 |
| 2016-03-01 | $13.17 | $13.22 | $13.04 | $13.19 | $11.65 | 7,966 |
| 2016-02-29 | $13.11 | $13.13 | $13.11 | $13.11 | $11.58 | 12,507 |
| 2016-02-26 | $13.22 | $13.22 | $12.99 | $13.06 | $11.53 | 4,763 |
| 2016-02-25 | $13.00 | $13.23 | $13.00 | $13.23 | $11.68 | 8,045 |
| 2016-02-24 | $12.95 | $13.21 | $12.95 | $13.21 | $11.67 | 11,426 |
| 2016-02-23 | $13.11 | $13.11 | $13.03 | $13.05 | $11.52 | 8,483 |
| 2016-02-22 | $13.20 | $13.35 | $13.20 | $13.35 | $11.79 | 2,258 |
| 2016-02-19 | $13.18 | $13.35 | $13.18 | $13.35 | $11.61 | 1,970 |
| 2016-02-18 | $13.37 | $13.37 | $13.09 | $13.16 | $11.45 | 7,357 |
| 2016-02-17 | $13.06 | $13.32 | $13.05 | $13.29 | $11.56 | 10,554 |
| 2016-02-16 | $12.99 | $13.04 | $12.98 | $13.04 | $11.34 | 8,850 |
| 2016-02-12 | $12.80 | $13.06 | $12.80 | $13.00 | $11.30 | 7,981 |
| 2016-02-11 | $12.91 | $12.92 | $12.85 | $12.85 | $11.18 | 3,243 |
| 2016-02-10 | $13.40 | $13.65 | $13.20 | $13.30 | $11.57 | 27,689 |
| 2016-02-09 | $13.27 | $13.30 | $13.16 | $13.29 | $11.56 | 8,599 |
| 2016-02-08 | $13.08 | $13.15 | $13.07 | $13.15 | $11.44 | 11,889 |
| 2016-02-05 | $13.02 | $13.02 | $12.86 | $12.92 | $11.24 | 7,606 |
| 2016-02-04 | $13.51 | $13.67 | $13.34 | $13.34 | $11.60 | 32,977 |
| 2016-02-03 | $13.01 | $13.41 | $13.01 | $13.41 | $11.66 | 15,448 |
| 2016-02-02 | $12.95 | $12.95 | $12.78 | $12.85 | $11.18 | 17,320 |
| 2016-02-01 | $13.22 | $13.28 | $13.21 | $13.24 | $11.51 | 9,124 |
| 2016-01-29 | $13.08 | $13.25 | $13.08 | $13.18 | $11.46 | 19,017 |
| 2016-01-28 | $13.00 | $13.00 | $12.91 | $12.98 | $11.29 | 9,507 |
| 2016-01-27 | $12.87 | $12.92 | $12.73 | $12.83 | $11.16 | 9,277 |
| 2016-01-26 | $12.83 | $12.91 | $12.83 | $12.91 | $11.23 | 7,233 |
| 2016-01-25 | $12.81 | $12.82 | $12.64 | $12.64 | $10.99 | 4,119 |
| 2016-01-22 | $12.91 | $12.94 | $12.87 | $12.94 | $11.26 | 6,826 |
| 2016-01-21 | $12.51 | $12.87 | $12.51 | $12.83 | $11.16 | 9,667 |
| 2016-01-20 | $12.19 | $12.42 | $12.02 | $12.37 | $10.76 | 11,005 |
| 2016-01-19 | $12.13 | $12.27 | $12.02 | $12.13 | $10.55 | 7,771 |
| 2016-01-15 | $11.96 | $12.19 | $11.79 | $12.08 | $10.51 | 6,360 |
| 2016-01-14 | $12.33 | $12.55 | $12.33 | $12.53 | $10.90 | 5,027 |
| 2016-01-13 | $12.47 | $12.58 | $12.10 | $12.13 | $10.55 | 29,560 |
| 2016-01-12 | $12.29 | $12.40 | $12.19 | $12.34 | $10.73 | 10,763 |
| 2016-01-11 | $12.29 | $12.36 | $12.21 | $12.36 | $10.75 | 5,885 |
| 2016-01-08 | $12.21 | $12.30 | $12.08 | $12.08 | $10.51 | 4,969 |
| 2016-01-07 | $12.24 | $12.45 | $12.24 | $12.32 | $10.72 | 3,285 |
| 2016-01-06 | $12.65 | $12.72 | $12.62 | $12.62 | $10.98 | 3,048 |
| 2016-01-05 | $12.71 | $12.80 | $12.69 | $12.80 | $11.13 | 5,079 |
| 2016-01-04 | $12.87 | $13.02 | $12.78 | $13.02 | $11.33 | 6,201 |
| 2015-12-31 | $13.09 | $13.09 | $13.06 | $13.06 | $11.36 | 6,480 |
| 2015-12-30 | $13.01 | $13.05 | $12.98 | $13.02 | $11.32 | 10,955 |
| 2015-12-29 | $12.91 | $13.17 | $12.91 | $13.17 | $11.46 | 11,225 |
| 2015-12-28 | $12.66 | $12.66 | $12.58 | $12.64 | $10.99 | 5,514 |
| 2015-12-24 | $12.80 | $12.80 | $12.64 | $12.71 | $11.06 | 2,284 |
| 2015-12-23 | $12.60 | $12.72 | $12.60 | $12.69 | $11.04 | 10,726 |
| 2015-12-22 | $12.49 | $12.60 | $12.49 | $12.59 | $10.95 | 15,049 |
| 2015-12-21 | $12.27 | $12.34 | $12.27 | $12.34 | $10.73 | 13,035 |
| 2015-12-18 | $12.44 | $12.50 | $12.42 | $12.44 | $10.82 | 5,341 |
| 2015-12-17 | $12.25 | $12.28 | $12.21 | $12.23 | $10.64 | 16,197 |
| 2015-12-16 | $11.90 | $12.04 | $11.79 | $11.99 | $10.43 | 3,081 |
| 2015-12-15 | $11.95 | $11.99 | $11.87 | $11.96 | $10.40 | 42,871 |
| 2015-12-14 | $11.91 | $11.95 | $11.91 | $11.95 | $10.39 | 11,779 |
| 2015-12-11 | $12.00 | $12.00 | $11.88 | $11.88 | $10.33 | 1,760 |
| 2015-12-10 | $12.06 | $12.18 | $12.06 | $12.15 | $10.57 | 3,567 |
| 2015-12-09 | $12.13 | $12.17 | $11.97 | $12.11 | $10.53 | 18,097 |
| 2015-12-08 | $12.07 | $12.11 | $12.05 | $12.05 | $10.48 | 6,142 |
| 2015-12-07 | $12.32 | $12.32 | $12.20 | $12.21 | $10.62 | 5,588 |
| 2015-12-04 | $12.26 | $12.40 | $12.26 | $12.40 | $10.79 | 1,643 |
| 2015-12-03 | $12.32 | $12.34 | $12.30 | $12.34 | $10.73 | 3,274 |
| 2015-12-02 | $12.39 | $12.39 | $12.26 | $12.33 | $10.73 | 7,911 |
| 2015-12-01 | $12.26 | $12.29 | $12.24 | $12.27 | $10.67 | 12,218 |
| 2015-11-30 | $11.96 | $12.01 | $11.96 | $12.00 | $10.44 | 2,543 |
| 2015-11-27 | $11.86 | $11.93 | $11.86 | $11.93 | $10.38 | 584 |
| 2015-11-25 | $12.24 | $12.25 | $12.09 | $12.12 | $10.54 | 10,159 |
| 2015-11-24 | $12.14 | $12.28 | $12.12 | $12.28 | $10.68 | 8,864 |
| 2015-11-23 | $12.23 | $12.23 | $12.15 | $12.18 | $10.59 | 7,032 |
| 2015-11-20 | $12.19 | $12.23 | $12.19 | $12.23 | $10.64 | 388 |
| 2015-11-19 | $12.06 | $12.15 | $12.06 | $12.15 | $10.57 | 1,741 |
| 2015-11-18 | $11.95 | $12.02 | $11.87 | $12.02 | $10.46 | 4,641 |
| 2015-11-17 | $11.74 | $11.79 | $11.72 | $11.72 | $10.19 | 17,637 |
| 2015-11-16 | $11.35 | $11.57 | $11.35 | $11.55 | $10.04 | 6,743 |
| 2015-11-13 | $11.38 | $11.38 | $11.25 | $11.34 | $9.86 | 29,229 |
| 2015-11-12 | $11.68 | $11.68 | $11.54 | $11.55 | $10.05 | 2,801 |
| 2015-11-11 | $11.67 | $11.75 | $11.60 | $11.66 | $10.14 | 6,569 |
| 2015-11-10 | $11.51 | $11.53 | $11.40 | $11.53 | $10.03 | 17,828 |
| 2015-11-09 | $11.56 | $11.61 | $11.51 | $11.61 | $10.10 | 15,798 |
| 2015-11-06 | $11.82 | $11.86 | $11.82 | $11.86 | $10.31 | 5,708 |
| 2015-11-05 | $11.94 | $11.94 | $11.78 | $11.84 | $10.30 | 8,129 |
| 2015-11-04 | $11.96 | $11.96 | $11.94 | $11.94 | $10.38 | 6,018 |
| 2015-11-03 | $11.94 | $12.09 | $11.93 | $12.07 | $10.50 | 19,168 |
| 2015-11-02 | $11.80 | $11.86 | $11.80 | $11.86 | $10.32 | 9,539 |
| 2015-10-30 | $11.63 | $11.94 | $11.63 | $11.94 | $10.39 | 8,859 |
| 2015-10-29 | $11.75 | $11.76 | $11.75 | $11.76 | $10.23 | 6,884 |
| 2015-10-28 | $11.92 | $11.92 | $11.84 | $11.92 | $10.37 | 6,100 |
| 2015-10-27 | $11.74 | $11.74 | $11.74 | $11.74 | $10.21 | 778 |
| 2015-10-26 | $11.83 | $11.83 | $11.76 | $11.76 | $10.23 | 680 |
| 2015-10-23 | $11.86 | $11.90 | $11.86 | $11.86 | $10.32 | 1,386 |
| 2015-10-22 | $11.40 | $11.72 | $11.40 | $11.69 | $10.16 | 4,376 |
| 2015-10-21 | $11.42 | $11.45 | $11.41 | $11.41 | $9.92 | 2,504 |
| 2015-10-20 | $11.48 | $11.49 | $11.44 | $11.47 | $9.97 | 5,155 |
| 2015-10-19 | $11.58 | $11.58 | $11.52 | $11.54 | $10.03 | 5,480 |
| 2015-10-16 | $11.68 | $11.77 | $11.68 | $11.75 | $10.22 | 8,999 |
| 2015-10-15 | $11.72 | $11.83 | $11.70 | $11.78 | $10.25 | 11,245 |
| 2015-10-14 | $11.58 | $11.69 | $11.55 | $11.65 | $10.13 | 2,969 |
| 2015-10-13 | $11.60 | $11.61 | $11.52 | $11.52 | $10.02 | 4,708 |
| 2015-10-12 | $11.88 | $11.88 | $11.85 | $11.85 | $10.31 | 524 |
| 2015-10-09 | $11.91 | $11.96 | $11.91 | $11.94 | $10.39 | 3,643 |
| 2015-10-08 | $11.62 | $11.80 | $11.61 | $11.80 | $10.26 | 4,692 |
| 2015-10-07 | $11.84 | $11.84 | $11.76 | $11.82 | $10.28 | 12,128 |
| 2015-10-06 | $11.49 | $11.55 | $11.49 | $11.53 | $10.03 | 7,351 |
| 2015-10-05 | $11.41 | $11.68 | $11.41 | $11.68 | $10.16 | 5,999 |
| 2015-10-02 | $11.10 | $11.28 | $11.10 | $11.28 | $9.81 | 4,325 |
| 2015-10-01 | $11.36 | $11.47 | $11.32 | $11.40 | $9.91 | 50,777 |
| 2015-09-30 | $11.29 | $11.29 | $11.12 | $11.23 | $9.77 | 2,742 |
| 2015-09-29 | $11.41 | $11.45 | $11.29 | $11.36 | $9.88 | 73,707 |
| 2015-09-28 | $11.49 | $11.63 | $11.45 | $11.62 | $10.11 | 5,384 |
| 2015-09-25 | $11.30 | $11.47 | $11.30 | $11.37 | $9.89 | 3,593 |
| 2015-09-24 | $11.22 | $11.49 | $11.22 | $11.32 | $9.85 | 3,652 |
| 2015-09-23 | $11.25 | $11.35 | $11.15 | $11.15 | $9.70 | 6,039 |
| 2015-09-22 | $11.27 | $11.38 | $11.22 | $11.22 | $9.76 | 8,786 |
| 2015-09-21 | $11.41 | $11.53 | $11.41 | $11.52 | $10.02 | 1,786 |
| 2015-09-18 | $11.71 | $11.78 | $11.52 | $11.52 | $10.02 | 6,180 |
| 2015-09-17 | $11.40 | $11.83 | $11.40 | $11.55 | $10.05 | 3,638 |
| 2015-09-16 | $11.48 | $11.72 | $11.48 | $11.71 | $10.19 | 4,139 |
| 2015-09-15 | $11.31 | $11.39 | $11.27 | $11.34 | $9.86 | 21,669 |
| 2015-09-14 | $11.51 | $11.59 | $11.47 | $11.50 | $10.00 | 21,238 |
| 2015-09-11 | $11.33 | $11.45 | $11.19 | $11.35 | $9.87 | 2,816 |
| 2015-09-10 | $11.54 | $11.54 | $11.32 | $11.40 | $9.92 | 18,407 |
| 2015-09-09 | $11.38 | $11.52 | $11.38 | $11.44 | $9.95 | 4,153 |
| 2015-09-08 | $11.71 | $11.71 | $11.70 | $11.70 | $10.18 | 3,599 |
| 2015-09-04 | $11.22 | $11.22 | $11.00 | $11.10 | $9.66 | 6,695 |
| 2015-09-03 | $11.33 | $11.33 | $11.19 | $11.28 | $9.81 | 7,305 |
| 2015-09-02 | $11.84 | $11.84 | $11.30 | $11.49 | $9.99 | 6,273 |
| 2015-09-01 | $11.40 | $11.60 | $11.40 | $11.43 | $9.94 | 11,233 |
| 2015-08-31 | $12.00 | $12.12 | $11.87 | $12.00 | $10.44 | 4,887 |
| 2015-08-28 | $12.21 | $12.25 | $12.04 | $12.25 | $10.66 | 8,001 |
| 2015-08-27 | $12.06 | $12.42 | $12.06 | $12.42 | $10.80 | 6,146 |
| 2015-08-26 | $11.75 | $12.36 | $11.75 | $12.26 | $10.66 | 25,055 |
| 2015-08-25 | $12.00 | $12.08 | $11.62 | $11.73 | $10.20 | 14,642 |
| 2015-08-24 | $11.80 | $11.85 | $11.59 | $11.79 | $10.08 | 4,746 |
| 2015-08-21 | $12.24 | $12.29 | $12.10 | $12.20 | $10.43 | 2,679 |
| 2015-08-20 | $12.40 | $12.52 | $12.23 | $12.52 | $10.71 | 5,063 |
| 2015-08-19 | $12.40 | $12.52 | $12.40 | $12.52 | $10.71 | 7,420 |
| 2015-08-18 | $12.43 | $12.47 | $12.28 | $12.31 | $10.52 | 6,279 |
| 2015-08-17 | $12.55 | $12.61 | $12.55 | $12.61 | $10.78 | 4,070 |
| 2015-08-14 | $12.46 | $12.46 | $12.43 | $12.46 | $10.65 | 2,718 |
| 2015-08-13 | $12.16 | $12.26 | $12.16 | $12.23 | $10.46 | 2,563 |
| 2015-08-12 | $11.98 | $12.15 | $11.98 | $12.15 | $10.39 | 5,060 |
| 2015-08-11 | $12.03 | $12.09 | $12.03 | $12.09 | $10.34 | 5,354 |
| 2015-08-10 | $12.25 | $12.39 | $12.25 | $12.35 | $10.56 | 2,362 |
| 2015-08-07 | $12.02 | $12.08 | $12.02 | $12.08 | $10.33 | 2,666 |
| 2015-08-06 | $11.96 | $12.01 | $11.96 | $12.01 | $10.27 | 11,629 |
| 2015-08-05 | $12.24 | $12.28 | $12.23 | $12.27 | $10.49 | 7,164 |
| 2015-08-04 | $12.31 | $12.40 | $12.31 | $12.35 | $10.56 | 3,100 |
| 2015-08-03 | $11.87 | $11.96 | $11.87 | $11.96 | $10.23 | 4,397 |
| 2015-07-31 | $12.17 | $12.23 | $12.14 | $12.16 | $10.40 | 3,759 |
| 2015-07-30 | $11.83 | $11.89 | $11.78 | $11.86 | $10.14 | 4,348 |
| 2015-07-29 | $11.70 | $11.72 | $11.66 | $11.69 | $10.00 | 5,900 |
| 2015-07-28 | $11.69 | $11.71 | $11.59 | $11.71 | $10.01 | 17,475 |
| 2015-07-27 | $11.40 | $11.47 | $11.40 | $11.44 | $9.78 | 5,673 |
AGL ENERGY LTD ADR (AGLNY) News Headlines
Recent AGL ENERGY LTD ADR (AGLNY) News
Similar Companies to AGL ENERGY LTD ADR (AGLNY) 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 | -- | -- | -- |