Air Methods Corp (AIRM) Exchange: NASDAQ
Data as of July 16, 2025
$42.95 ($0.00) 0.00%
Air Methods Corp - Daily Information
Click for more stock information on Air Methods Corp.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $42.95 |
| Previous Close | $42.95 |
| High | $42.95 |
| Low | $42.95 |
| Adjusted Open | $42.95 |
| Previous Adjusted Close | $42.95 |
| Adjusted High | $42.95 |
| Adjusted Low | $42.95 |
Invest in Air Methods Corp (AIRM)
Historical Stock Data for Air Methods Corp (AIRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-24 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2017-04-21 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2017-04-20 | $43.00 | $43.05 | $42.95 | $42.95 | $42.95 | 1,129,969 |
| 2017-04-19 | $42.95 | $43.00 | $42.95 | $43.00 | $43.00 | 1,044,406 |
| 2017-04-18 | $43.00 | $43.00 | $42.95 | $43.00 | $43.00 | 1,153,662 |
| 2017-04-17 | $43.05 | $43.05 | $42.95 | $43.00 | $43.00 | 271,822 |
| 2017-04-13 | $43.00 | $43.05 | $42.95 | $43.05 | $43.05 | 413,858 |
| 2017-04-12 | $42.90 | $43.08 | $42.90 | $43.00 | $43.00 | 1,168,922 |
| 2017-04-11 | $42.90 | $43.00 | $42.90 | $42.95 | $42.95 | 1,392,172 |
| 2017-04-10 | $43.05 | $43.05 | $42.90 | $42.90 | $42.90 | 1,517,487 |
| 2017-04-07 | $42.95 | $43.35 | $42.93 | $43.00 | $43.00 | 3,182,503 |
| 2017-04-06 | $42.95 | $43.00 | $42.90 | $42.90 | $42.90 | 2,956,968 |
| 2017-04-05 | $42.95 | $43.05 | $42.90 | $43.05 | $43.05 | 2,430,809 |
| 2017-04-04 | $42.95 | $43.00 | $42.90 | $42.95 | $42.95 | 1,077,104 |
| 2017-04-03 | $43.00 | $43.05 | $42.88 | $43.00 | $43.00 | 2,199,811 |
| 2017-03-31 | $42.95 | $43.00 | $42.95 | $43.00 | $43.00 | 1,350,188 |
| 2017-03-30 | $43.05 | $43.05 | $42.95 | $42.95 | $42.95 | 1,611,151 |
| 2017-03-29 | $43.00 | $43.05 | $42.95 | $43.05 | $43.05 | 1,932,558 |
| 2017-03-28 | $43.05 | $43.15 | $42.95 | $43.00 | $43.00 | 2,028,692 |
| 2017-03-27 | $43.10 | $43.20 | $43.05 | $43.10 | $43.10 | 1,065,631 |
| 2017-03-24 | $43.05 | $43.55 | $43.00 | $43.20 | $43.20 | 4,180,881 |
| 2017-03-23 | $42.95 | $43.03 | $42.90 | $42.95 | $42.95 | 1,536,965 |
| 2017-03-22 | $43.00 | $43.05 | $42.90 | $42.90 | $42.90 | 1,397,920 |
| 2017-03-21 | $43.00 | $43.25 | $42.95 | $42.95 | $42.95 | 3,088,787 |
| 2017-03-20 | $42.95 | $43.00 | $42.95 | $43.00 | $43.00 | 137,310 |
| 2017-03-17 | $42.95 | $43.00 | $42.90 | $43.00 | $43.00 | 454,309 |
| 2017-03-16 | $42.90 | $43.00 | $42.90 | $43.00 | $43.00 | 1,132,008 |
| 2017-03-15 | $43.00 | $43.13 | $42.85 | $42.95 | $42.95 | 3,682,518 |
| 2017-03-14 | $42.90 | $43.05 | $42.80 | $43.00 | $43.00 | 8,517,131 |
| 2017-03-13 | $41.45 | $41.75 | $40.85 | $41.40 | $41.40 | 720,593 |
| 2017-03-10 | $41.75 | $42.20 | $41.15 | $41.85 | $41.85 | 413,826 |
| 2017-03-09 | $41.95 | $42.00 | $41.25 | $41.45 | $41.45 | 387,787 |
| 2017-03-08 | $42.05 | $42.25 | $41.55 | $41.95 | $41.95 | 378,559 |
| 2017-03-07 | $42.45 | $42.50 | $41.65 | $41.90 | $41.90 | 333,002 |
| 2017-03-06 | $42.90 | $42.90 | $41.85 | $42.50 | $42.50 | 583,653 |
| 2017-03-03 | $42.70 | $43.40 | $42.35 | $43.10 | $43.10 | 790,126 |
| 2017-03-02 | $38.60 | $43.95 | $37.80 | $43.00 | $43.00 | 2,601,769 |
| 2017-03-01 | $38.85 | $41.10 | $37.80 | $38.65 | $38.65 | 1,437,984 |
| 2017-02-28 | $37.90 | $38.75 | $37.00 | $37.85 | $37.85 | 883,186 |
| 2017-02-27 | $38.00 | $38.40 | $38.00 | $38.20 | $38.20 | 478,108 |
| 2017-02-24 | $38.20 | $38.55 | $37.40 | $38.10 | $38.10 | 425,215 |
| 2017-02-23 | $38.80 | $38.95 | $38.50 | $38.65 | $38.65 | 309,583 |
| 2017-02-22 | $38.60 | $39.35 | $38.55 | $38.80 | $38.80 | 236,563 |
| 2017-02-21 | $38.85 | $39.60 | $38.40 | $38.70 | $38.70 | 369,507 |
| 2017-02-17 | $37.50 | $38.85 | $37.45 | $38.85 | $38.85 | 461,418 |
| 2017-02-16 | $38.75 | $39.05 | $37.45 | $37.65 | $37.65 | 337,173 |
| 2017-02-15 | $37.55 | $39.75 | $37.40 | $38.70 | $38.70 | 468,128 |
| 2017-02-14 | $37.60 | $38.00 | $37.50 | $37.70 | $37.70 | 498,635 |
| 2017-02-13 | $37.85 | $37.90 | $37.35 | $37.60 | $37.60 | 221,493 |
| 2017-02-10 | $37.95 | $38.05 | $37.40 | $37.70 | $37.70 | 242,307 |
| 2017-02-09 | $37.40 | $38.10 | $37.15 | $37.90 | $37.90 | 223,677 |
| 2017-02-08 | $37.25 | $37.25 | $36.00 | $37.15 | $37.15 | 422,635 |
| 2017-02-07 | $37.95 | $38.55 | $37.15 | $37.55 | $37.55 | 430,585 |
| 2017-02-06 | $38.45 | $38.60 | $37.60 | $38.00 | $38.00 | 276,234 |
| 2017-02-03 | $38.65 | $38.80 | $37.95 | $38.70 | $38.70 | 338,117 |
| 2017-02-02 | $38.95 | $41.10 | $38.05 | $38.25 | $38.25 | 698,374 |
| 2017-02-01 | $35.80 | $40.40 | $35.50 | $38.40 | $38.40 | 1,963,192 |
| 2017-01-31 | $35.35 | $35.95 | $35.04 | $35.70 | $35.70 | 321,167 |
| 2017-01-30 | $36.00 | $36.00 | $35.30 | $35.35 | $35.35 | 400,074 |
| 2017-01-27 | $36.75 | $36.78 | $35.75 | $36.30 | $36.30 | 463,151 |
| 2017-01-26 | $36.25 | $36.75 | $36.15 | $36.60 | $36.60 | 466,979 |
| 2017-01-25 | $35.90 | $36.45 | $35.70 | $36.30 | $36.30 | 391,592 |
| 2017-01-24 | $34.80 | $35.75 | $34.48 | $35.65 | $35.65 | 519,235 |
| 2017-01-23 | $34.90 | $35.20 | $34.50 | $34.75 | $34.75 | 315,251 |
| 2017-01-20 | $34.55 | $35.10 | $34.50 | $34.90 | $34.90 | 429,862 |
| 2017-01-19 | $34.70 | $34.70 | $34.15 | $34.60 | $34.60 | 326,032 |
| 2017-01-18 | $34.65 | $34.70 | $34.15 | $34.65 | $34.65 | 250,373 |
| 2017-01-17 | $34.70 | $35.00 | $34.30 | $34.50 | $34.50 | 310,018 |
| 2017-01-13 | $33.85 | $35.40 | $33.85 | $34.90 | $34.90 | 588,770 |
| 2017-01-12 | $34.20 | $34.20 | $32.80 | $33.70 | $33.70 | 628,133 |
| 2017-01-11 | $32.90 | $34.30 | $32.65 | $34.25 | $34.25 | 513,294 |
| 2017-01-10 | $33.05 | $33.30 | $32.80 | $32.95 | $32.95 | 385,229 |
| 2017-01-09 | $33.20 | $33.60 | $32.95 | $33.10 | $33.10 | 321,429 |
| 2017-01-06 | $34.65 | $34.67 | $33.20 | $33.25 | $33.25 | 463,920 |
| 2017-01-05 | $34.70 | $35.08 | $34.35 | $34.65 | $34.65 | 474,985 |
| 2017-01-04 | $33.60 | $35.08 | $33.50 | $34.90 | $34.90 | 682,108 |
| 2017-01-03 | $31.95 | $33.60 | $31.50 | $33.40 | $33.40 | 619,973 |
| 2016-12-30 | $31.65 | $31.95 | $31.30 | $31.85 | $31.85 | 713,001 |
| 2016-12-29 | $31.95 | $32.35 | $31.60 | $31.75 | $31.75 | 165,614 |
| 2016-12-28 | $32.20 | $32.35 | $31.55 | $31.85 | $31.85 | 209,909 |
| 2016-12-27 | $31.20 | $32.35 | $31.20 | $32.20 | $32.20 | 314,304 |
| 2016-12-23 | $31.10 | $31.80 | $30.90 | $31.30 | $31.30 | 475,743 |
| 2016-12-22 | $31.60 | $31.80 | $31.08 | $31.15 | $31.15 | 337,058 |
| 2016-12-21 | $32.30 | $32.55 | $31.45 | $31.50 | $31.50 | 564,702 |
| 2016-12-20 | $32.50 | $32.95 | $31.80 | $32.33 | $32.33 | 357,670 |
| 2016-12-19 | $32.70 | $33.40 | $32.40 | $32.50 | $32.50 | 358,440 |
| 2016-12-16 | $32.25 | $32.90 | $31.80 | $32.70 | $32.70 | 1,278,011 |
| 2016-12-15 | $31.75 | $32.60 | $31.65 | $32.40 | $32.40 | 446,522 |
| 2016-12-14 | $32.85 | $32.85 | $31.40 | $31.70 | $31.70 | 390,912 |
| 2016-12-13 | $32.85 | $33.30 | $32.55 | $32.90 | $32.90 | 347,808 |
| 2016-12-12 | $32.75 | $33.25 | $32.50 | $32.95 | $32.95 | 521,854 |
| 2016-12-09 | $33.20 | $33.30 | $32.65 | $32.90 | $32.90 | 402,912 |
| 2016-12-08 | $32.80 | $33.10 | $32.65 | $32.95 | $32.95 | 480,304 |
| 2016-12-07 | $33.70 | $33.98 | $32.30 | $32.65 | $32.65 | 434,635 |
| 2016-12-06 | $32.95 | $33.85 | $32.50 | $33.85 | $33.85 | 691,663 |
| 2016-12-05 | $32.90 | $33.20 | $32.45 | $32.70 | $32.70 | 510,904 |
| 2016-12-02 | $33.00 | $33.18 | $32.40 | $32.55 | $32.55 | 264,048 |
| 2016-12-01 | $32.65 | $33.90 | $32.45 | $32.95 | $32.95 | 785,045 |
| 2016-11-30 | $32.45 | $32.80 | $32.08 | $32.70 | $32.70 | 416,182 |
| 2016-11-29 | $32.30 | $33.00 | $32.05 | $32.70 | $32.70 | 461,454 |
| 2016-11-28 | $32.00 | $32.45 | $31.90 | $32.20 | $32.20 | 622,407 |
| 2016-11-25 | $32.40 | $32.60 | $31.70 | $32.00 | $32.00 | 272,814 |
| 2016-11-23 | $32.40 | $32.65 | $32.05 | $32.45 | $32.45 | 410,037 |
| 2016-11-22 | $32.70 | $32.90 | $32.30 | $32.45 | $32.45 | 531,859 |
| 2016-11-21 | $32.25 | $33.00 | $32.00 | $32.70 | $32.70 | 453,939 |
| 2016-11-18 | $32.45 | $32.45 | $31.80 | $32.45 | $32.45 | 480,792 |
| 2016-11-17 | $32.65 | $33.35 | $32.50 | $32.55 | $32.55 | 384,443 |
| 2016-11-16 | $32.55 | $32.95 | $32.05 | $32.45 | $32.45 | 535,343 |
| 2016-11-15 | $32.35 | $32.95 | $31.10 | $32.65 | $32.65 | 551,896 |
| 2016-11-14 | $31.95 | $33.35 | $31.80 | $32.45 | $32.45 | 745,449 |
| 2016-11-11 | $30.70 | $31.70 | $30.45 | $31.60 | $31.60 | 756,600 |
| 2016-11-10 | $29.75 | $30.68 | $29.00 | $30.65 | $30.65 | 944,731 |
| 2016-11-09 | $28.50 | $29.50 | $27.80 | $29.30 | $29.30 | 853,897 |
| 2016-11-08 | $29.15 | $29.65 | $28.45 | $29.05 | $29.05 | 628,229 |
| 2016-11-07 | $28.75 | $30.30 | $28.55 | $29.15 | $29.15 | 963,589 |
| 2016-11-04 | $25.30 | $30.25 | $25.30 | $28.40 | $28.40 | 3,394,469 |
| 2016-11-03 | $25.00 | $25.15 | $23.75 | $24.75 | $24.75 | 1,417,363 |
| 2016-11-02 | $25.60 | $26.05 | $24.45 | $24.90 | $24.90 | 2,019,995 |
| 2016-11-01 | $26.70 | $27.18 | $25.40 | $25.75 | $25.75 | 372,433 |
| 2016-10-31 | $26.55 | $26.75 | $26.25 | $26.45 | $26.45 | 614,339 |
| 2016-10-28 | $26.20 | $26.68 | $25.95 | $26.50 | $26.50 | 1,032,031 |
| 2016-10-27 | $28.25 | $28.25 | $25.85 | $26.05 | $26.05 | 612,683 |
| 2016-10-26 | $27.60 | $28.35 | $27.40 | $28.25 | $28.25 | 551,346 |
| 2016-10-25 | $27.85 | $28.25 | $27.55 | $27.90 | $27.90 | 478,927 |
| 2016-10-24 | $29.20 | $29.45 | $27.95 | $28.00 | $28.00 | 835,696 |
| 2016-10-21 | $29.45 | $29.45 | $28.90 | $29.05 | $29.05 | 335,236 |
| 2016-10-20 | $29.95 | $30.10 | $29.30 | $29.75 | $29.75 | 298,332 |
| 2016-10-19 | $30.00 | $30.50 | $29.88 | $30.10 | $30.10 | 433,639 |
| 2016-10-18 | $30.50 | $30.93 | $30.00 | $30.05 | $30.05 | 480,151 |
| 2016-10-17 | $30.00 | $30.25 | $29.75 | $30.20 | $30.20 | 424,190 |
| 2016-10-14 | $30.15 | $30.65 | $29.95 | $30.05 | $30.05 | 413,437 |
| 2016-10-13 | $29.95 | $30.55 | $29.90 | $30.10 | $30.10 | 411,587 |
| 2016-10-12 | $30.50 | $30.90 | $30.10 | $30.25 | $30.25 | 424,261 |
| 2016-10-11 | $30.30 | $30.40 | $29.50 | $30.38 | $30.38 | 648,382 |
| 2016-10-10 | $30.10 | $31.00 | $30.10 | $30.50 | $30.50 | 333,747 |
| 2016-10-07 | $30.66 | $30.83 | $29.70 | $30.22 | $30.22 | 519,898 |
| 2016-10-06 | $31.36 | $31.71 | $30.15 | $30.70 | $30.70 | 1,064,184 |
| 2016-10-05 | $31.43 | $31.87 | $31.34 | $31.38 | $31.38 | 583,111 |
| 2016-10-04 | $31.10 | $31.50 | $31.06 | $31.21 | $31.21 | 299,702 |
| 2016-10-03 | $31.40 | $31.47 | $30.80 | $31.03 | $31.03 | 469,244 |
| 2016-09-30 | $31.77 | $31.84 | $31.33 | $31.49 | $31.49 | 498,971 |
| 2016-09-29 | $32.29 | $32.38 | $31.66 | $31.70 | $31.70 | 406,961 |
| 2016-09-28 | $31.77 | $32.30 | $31.62 | $32.27 | $32.27 | 413,202 |
| 2016-09-27 | $31.73 | $31.86 | $31.25 | $31.82 | $31.82 | 341,055 |
| 2016-09-26 | $32.23 | $32.62 | $31.64 | $31.67 | $31.67 | 286,216 |
| 2016-09-23 | $33.13 | $33.24 | $32.34 | $32.45 | $32.45 | 382,393 |
| 2016-09-22 | $32.16 | $33.21 | $32.05 | $33.13 | $33.13 | 455,471 |
| 2016-09-21 | $31.83 | $32.28 | $31.68 | $31.90 | $31.90 | 372,124 |
| 2016-09-20 | $32.06 | $32.50 | $31.46 | $31.84 | $31.84 | 555,946 |
| 2016-09-19 | $31.42 | $31.76 | $31.23 | $31.71 | $31.71 | 566,933 |
| 2016-09-16 | $31.73 | $32.16 | $31.37 | $31.40 | $31.40 | 532,472 |
| 2016-09-15 | $31.04 | $32.15 | $30.95 | $31.67 | $31.67 | 391,529 |
| 2016-09-14 | $31.95 | $31.95 | $31.02 | $31.11 | $31.11 | 455,011 |
| 2016-09-13 | $32.06 | $32.17 | $31.70 | $31.81 | $31.81 | 339,901 |
| 2016-09-12 | $31.48 | $32.66 | $31.21 | $32.25 | $32.25 | 570,942 |
| 2016-09-09 | $32.45 | $32.45 | $31.24 | $31.71 | $31.71 | 1,106,045 |
| 2016-09-08 | $35.38 | $35.48 | $31.39 | $31.47 | $31.47 | 2,018,752 |
| 2016-09-07 | $35.55 | $36.11 | $35.42 | $35.75 | $35.75 | 344,361 |
| 2016-09-06 | $35.99 | $35.99 | $35.27 | $35.55 | $35.55 | 276,513 |
| 2016-09-02 | $35.19 | $35.86 | $35.00 | $35.79 | $35.79 | 328,714 |
| 2016-09-01 | $35.11 | $35.19 | $34.31 | $34.89 | $34.89 | 356,328 |
| 2016-08-31 | $35.00 | $35.28 | $34.40 | $35.18 | $35.18 | 320,107 |
| 2016-08-30 | $34.60 | $35.34 | $34.60 | $34.95 | $34.95 | 375,046 |
| 2016-08-29 | $34.27 | $34.64 | $34.12 | $34.54 | $34.54 | 212,023 |
| 2016-08-26 | $33.65 | $34.37 | $33.40 | $34.08 | $34.08 | 377,647 |
| 2016-08-25 | $33.24 | $33.63 | $33.02 | $33.43 | $33.43 | 115,138 |
| 2016-08-24 | $33.68 | $33.89 | $33.14 | $33.30 | $33.30 | 154,486 |
| 2016-08-23 | $33.85 | $34.03 | $33.40 | $33.53 | $33.53 | 251,699 |
| 2016-08-22 | $33.58 | $34.00 | $33.37 | $33.85 | $33.85 | 262,609 |
| 2016-08-19 | $33.39 | $33.80 | $33.06 | $33.62 | $33.62 | 275,533 |
| 2016-08-18 | $33.06 | $33.60 | $32.98 | $33.50 | $33.50 | 309,008 |
| 2016-08-17 | $33.19 | $33.19 | $32.18 | $33.02 | $33.02 | 432,047 |
| 2016-08-16 | $33.09 | $33.41 | $32.98 | $33.07 | $33.07 | 344,241 |
| 2016-08-15 | $32.50 | $33.08 | $32.43 | $33.04 | $33.04 | 256,873 |
| 2016-08-12 | $32.07 | $32.50 | $31.66 | $32.43 | $32.43 | 255,986 |
| 2016-08-11 | $32.35 | $32.64 | $31.78 | $32.05 | $32.05 | 155,929 |
| 2016-08-10 | $32.43 | $32.57 | $32.02 | $32.33 | $32.33 | 308,044 |
| 2016-08-09 | $32.81 | $32.93 | $32.35 | $32.46 | $32.46 | 369,289 |
| 2016-08-08 | $32.33 | $32.83 | $32.02 | $32.82 | $32.82 | 442,216 |
| 2016-08-05 | $31.41 | $33.13 | $31.41 | $32.33 | $32.33 | 730,996 |
| 2016-08-04 | $32.01 | $32.44 | $31.02 | $31.24 | $31.24 | 408,810 |
| 2016-08-03 | $31.11 | $32.27 | $30.57 | $31.98 | $31.98 | 615,964 |
| 2016-08-02 | $32.59 | $32.80 | $30.89 | $31.11 | $31.11 | 904,592 |
| 2016-08-01 | $33.23 | $33.50 | $32.52 | $32.70 | $32.70 | 492,376 |
| 2016-07-29 | $33.61 | $33.61 | $33.02 | $33.29 | $33.29 | 535,888 |
| 2016-07-28 | $33.60 | $33.85 | $33.35 | $33.51 | $33.51 | 601,648 |
| 2016-07-27 | $33.80 | $34.22 | $33.40 | $33.58 | $33.58 | 1,068,396 |
| 2016-07-26 | $35.89 | $35.89 | $33.55 | $33.82 | $33.82 | 2,347,985 |
| 2016-07-25 | $38.07 | $38.46 | $37.95 | $38.25 | $38.25 | 136,870 |
| 2016-07-22 | $37.73 | $38.50 | $37.50 | $38.14 | $38.14 | 196,615 |
| 2016-07-21 | $38.17 | $38.38 | $37.70 | $37.79 | $37.79 | 136,917 |
| 2016-07-20 | $38.32 | $38.74 | $38.15 | $38.22 | $38.22 | 341,720 |
| 2016-07-19 | $37.97 | $38.32 | $37.84 | $38.26 | $38.26 | 225,115 |
| 2016-07-18 | $37.55 | $38.16 | $37.21 | $38.01 | $38.01 | 305,148 |
| 2016-07-15 | $37.91 | $38.04 | $37.48 | $37.57 | $37.57 | 272,025 |
| 2016-07-14 | $38.23 | $38.31 | $37.40 | $37.61 | $37.61 | 306,408 |
| 2016-07-13 | $38.69 | $38.75 | $37.78 | $38.01 | $38.01 | 250,629 |
| 2016-07-12 | $38.55 | $38.93 | $38.29 | $38.48 | $38.48 | 266,211 |
| 2016-07-11 | $38.00 | $38.35 | $37.88 | $38.33 | $38.33 | 322,916 |
| 2016-07-08 | $37.06 | $37.86 | $36.91 | $37.82 | $37.82 | 237,311 |
| 2016-07-07 | $36.70 | $37.14 | $36.39 | $36.66 | $36.66 | 163,052 |
| 2016-07-06 | $35.10 | $36.52 | $35.10 | $36.52 | $36.52 | 344,758 |
| 2016-07-05 | $36.01 | $36.03 | $34.94 | $35.39 | $35.39 | 250,509 |
| 2016-07-01 | $35.80 | $36.49 | $35.80 | $36.01 | $36.01 | 289,561 |
| 2016-06-30 | $35.24 | $35.86 | $34.69 | $35.83 | $35.83 | 419,059 |
| 2016-06-29 | $35.20 | $35.59 | $35.12 | $35.29 | $35.29 | 311,071 |
| 2016-06-28 | $34.68 | $35.23 | $34.53 | $34.83 | $34.83 | 290,492 |
| 2016-06-27 | $35.63 | $35.63 | $34.17 | $34.31 | $34.31 | 431,253 |
| 2016-06-24 | $35.36 | $36.08 | $35.01 | $35.93 | $35.93 | 594,023 |
| 2016-06-23 | $36.45 | $36.98 | $35.59 | $36.93 | $36.93 | 217,096 |
| 2016-06-22 | $35.83 | $36.48 | $35.74 | $36.03 | $36.03 | 265,158 |
| 2016-06-21 | $35.18 | $36.06 | $34.88 | $35.89 | $35.89 | 314,388 |
| 2016-06-20 | $35.36 | $36.45 | $34.95 | $35.27 | $35.27 | 402,993 |
| 2016-06-17 | $35.28 | $35.59 | $34.38 | $34.85 | $34.85 | 707,537 |
| 2016-06-16 | $35.70 | $35.76 | $35.13 | $35.38 | $35.38 | 331,178 |
| 2016-06-15 | $36.50 | $37.26 | $35.90 | $35.97 | $35.97 | 387,991 |
| 2016-06-14 | $35.33 | $36.54 | $35.16 | $36.31 | $36.31 | 610,295 |
| 2016-06-13 | $35.98 | $36.24 | $35.42 | $35.45 | $35.45 | 266,721 |
| 2016-06-10 | $36.62 | $36.97 | $36.11 | $36.18 | $36.18 | 296,728 |
| 2016-06-09 | $36.76 | $37.14 | $36.33 | $37.10 | $37.10 | 348,724 |
| 2016-06-08 | $35.96 | $36.79 | $35.56 | $36.64 | $36.64 | 184,789 |
| 2016-06-07 | $36.33 | $36.41 | $35.76 | $36.06 | $36.06 | 213,249 |
| 2016-06-06 | $35.49 | $36.39 | $35.03 | $36.32 | $36.32 | 359,891 |
| 2016-06-03 | $35.46 | $35.91 | $34.89 | $35.50 | $35.50 | 378,786 |
| 2016-06-02 | $35.07 | $35.47 | $34.61 | $35.46 | $35.46 | 345,749 |
| 2016-06-01 | $33.75 | $35.30 | $33.63 | $35.20 | $35.20 | 412,846 |
| 2016-05-31 | $34.04 | $34.50 | $33.51 | $33.87 | $33.87 | 240,588 |
| 2016-05-27 | $33.57 | $34.55 | $33.55 | $34.03 | $34.03 | 296,025 |
| 2016-05-26 | $34.28 | $34.47 | $33.30 | $33.48 | $33.48 | 279,562 |
| 2016-05-25 | $34.41 | $34.91 | $34.26 | $34.30 | $34.30 | 243,687 |
| 2016-05-24 | $33.97 | $34.67 | $33.97 | $34.30 | $34.30 | 238,187 |
| 2016-05-23 | $34.23 | $34.64 | $33.65 | $33.81 | $33.81 | 376,609 |
| 2016-05-20 | $33.48 | $34.78 | $33.48 | $34.15 | $34.15 | 327,437 |
| 2016-05-19 | $34.53 | $34.71 | $32.72 | $33.41 | $33.41 | 626,107 |
| 2016-05-18 | $34.68 | $35.11 | $34.43 | $34.63 | $34.63 | 451,602 |
| 2016-05-17 | $35.27 | $35.84 | $34.40 | $34.74 | $34.74 | 364,864 |
| 2016-05-16 | $35.37 | $35.86 | $34.81 | $35.34 | $35.34 | 294,226 |
| 2016-05-13 | $34.50 | $35.29 | $34.34 | $35.20 | $35.20 | 246,640 |
| 2016-05-12 | $35.38 | $35.38 | $34.24 | $34.50 | $34.50 | 454,700 |
| 2016-05-11 | $36.36 | $36.87 | $35.13 | $35.27 | $35.27 | 402,766 |
| 2016-05-10 | $36.93 | $36.93 | $36.12 | $36.54 | $36.54 | 278,716 |
| 2016-05-09 | $35.93 | $36.72 | $35.29 | $36.66 | $36.66 | 321,018 |
| 2016-05-06 | $37.43 | $38.40 | $34.21 | $36.06 | $36.06 | 769,568 |
| 2016-05-05 | $36.45 | $36.97 | $35.78 | $36.23 | $36.23 | 283,351 |
| 2016-05-04 | $36.13 | $37.14 | $35.99 | $36.38 | $36.38 | 279,518 |
| 2016-05-03 | $36.88 | $37.91 | $36.07 | $36.25 | $36.25 | 328,779 |
| 2016-05-02 | $37.23 | $37.92 | $36.34 | $37.15 | $37.15 | 357,442 |
| 2016-04-29 | $37.80 | $38.22 | $36.02 | $36.98 | $36.98 | 599,905 |
| 2016-04-28 | $38.77 | $39.33 | $37.82 | $37.97 | $37.97 | 198,505 |
| 2016-04-27 | $38.40 | $39.38 | $38.14 | $38.83 | $38.83 | 307,106 |
| 2016-04-26 | $38.22 | $38.94 | $37.97 | $38.46 | $38.46 | 297,525 |
| 2016-04-25 | $39.42 | $39.84 | $37.76 | $38.19 | $38.19 | 441,180 |
| 2016-04-22 | $40.15 | $40.48 | $39.06 | $39.38 | $39.38 | 524,913 |
| 2016-04-21 | $40.92 | $41.50 | $38.84 | $40.25 | $40.25 | 705,697 |
| 2016-04-20 | $40.13 | $40.25 | $39.12 | $39.92 | $39.92 | 473,786 |
| 2016-04-19 | $40.74 | $40.74 | $39.73 | $40.16 | $40.16 | 427,253 |
| 2016-04-18 | $39.25 | $40.51 | $38.36 | $40.49 | $40.49 | 684,867 |
| 2016-04-15 | $37.63 | $39.43 | $37.16 | $39.16 | $39.16 | 985,711 |
| 2016-04-14 | $37.72 | $38.23 | $37.37 | $37.84 | $37.84 | 252,824 |
| 2016-04-13 | $35.84 | $37.95 | $34.47 | $37.78 | $37.78 | 519,424 |
| 2016-04-12 | $35.40 | $35.82 | $35.27 | $35.57 | $35.57 | 303,840 |
| 2016-04-11 | $35.90 | $36.07 | $35.19 | $35.27 | $35.27 | 185,881 |
| 2016-04-08 | $36.25 | $36.51 | $35.51 | $35.85 | $35.85 | 195,034 |
| 2016-04-07 | $35.45 | $36.66 | $35.43 | $35.93 | $35.93 | 498,771 |
| 2016-04-06 | $35.46 | $35.98 | $35.15 | $35.79 | $35.79 | 242,298 |
| 2016-04-05 | $35.99 | $36.03 | $35.26 | $35.38 | $35.38 | 263,110 |
| 2016-04-04 | $37.11 | $37.35 | $36.11 | $36.19 | $36.19 | 290,185 |
| 2016-04-01 | $36.08 | $37.26 | $35.79 | $37.04 | $37.04 | 392,630 |
| 2016-03-31 | $36.12 | $36.53 | $35.50 | $36.22 | $36.22 | 447,170 |
| 2016-03-30 | $36.79 | $36.87 | $36.05 | $36.17 | $36.17 | 403,576 |
| 2016-03-29 | $34.87 | $36.57 | $34.79 | $36.56 | $36.56 | 407,835 |
| 2016-03-28 | $34.76 | $35.37 | $34.44 | $34.86 | $34.86 | 550,226 |
| 2016-03-24 | $35.73 | $35.84 | $34.49 | $34.55 | $34.55 | 569,658 |
| 2016-03-23 | $36.71 | $36.85 | $35.66 | $35.73 | $35.73 | 531,191 |
| 2016-03-22 | $37.34 | $37.37 | $36.53 | $36.81 | $36.81 | 399,146 |
| 2016-03-21 | $37.05 | $38.19 | $37.05 | $37.66 | $37.66 | 430,904 |
| 2016-03-18 | $35.26 | $37.75 | $35.26 | $37.06 | $37.06 | 950,351 |
| 2016-03-17 | $36.50 | $36.54 | $34.52 | $35.08 | $35.08 | 704,996 |
| 2016-03-16 | $36.79 | $37.54 | $36.00 | $36.46 | $36.46 | 694,901 |
| 2016-03-15 | $38.06 | $39.47 | $36.49 | $36.95 | $36.95 | 638,269 |
| 2016-03-14 | $39.34 | $39.92 | $38.37 | $38.43 | $38.43 | 303,968 |
| 2016-03-11 | $39.50 | $39.81 | $38.98 | $39.51 | $39.51 | 223,613 |
| 2016-03-10 | $39.37 | $39.50 | $38.53 | $39.18 | $39.18 | 325,036 |
| 2016-03-09 | $38.94 | $39.24 | $38.52 | $39.09 | $39.09 | 249,942 |
| 2016-03-08 | $39.80 | $40.16 | $38.52 | $38.66 | $38.66 | 320,558 |
| 2016-03-07 | $39.68 | $40.59 | $39.05 | $40.12 | $40.12 | 346,502 |
| 2016-03-04 | $39.49 | $41.08 | $39.38 | $39.98 | $39.98 | 451,480 |
| 2016-03-03 | $38.27 | $39.95 | $38.12 | $39.68 | $39.68 | 473,365 |
| 2016-03-02 | $36.82 | $38.26 | $36.74 | $38.22 | $38.22 | 592,196 |
| 2016-03-01 | $36.58 | $37.41 | $35.76 | $36.88 | $36.88 | 960,246 |
| 2016-02-29 | $37.29 | $38.46 | $35.75 | $36.33 | $36.33 | 940,494 |
| 2016-02-26 | $34.75 | $38.92 | $34.01 | $37.02 | $37.02 | 2,243,462 |
| 2016-02-25 | $38.71 | $39.63 | $38.50 | $38.62 | $38.62 | 614,648 |
| 2016-02-24 | $38.74 | $38.74 | $37.98 | $38.49 | $38.49 | 373,058 |
| 2016-02-23 | $39.20 | $39.68 | $38.51 | $39.32 | $39.32 | 310,062 |
| 2016-02-22 | $38.06 | $39.91 | $38.06 | $39.54 | $39.54 | 308,158 |
| 2016-02-19 | $37.55 | $37.95 | $37.00 | $37.80 | $37.80 | 314,434 |
| 2016-02-18 | $38.31 | $38.71 | $37.58 | $37.69 | $37.69 | 271,355 |
| 2016-02-17 | $37.44 | $38.71 | $37.44 | $38.32 | $38.32 | 307,962 |
| 2016-02-16 | $37.17 | $37.56 | $36.52 | $37.37 | $37.37 | 708,577 |
| 2016-02-12 | $37.29 | $37.29 | $36.47 | $36.79 | $36.79 | 230,366 |
| 2016-02-11 | $38.15 | $38.56 | $36.90 | $36.92 | $36.92 | 223,974 |
| 2016-02-10 | $38.85 | $39.34 | $38.05 | $38.71 | $38.71 | 281,553 |
| 2016-02-09 | $37.30 | $39.41 | $37.03 | $38.61 | $38.61 | 303,623 |
| 2016-02-08 | $37.02 | $38.02 | $36.17 | $37.96 | $37.96 | 355,505 |
| 2016-02-05 | $37.85 | $38.04 | $36.90 | $37.33 | $37.33 | 308,671 |
| 2016-02-04 | $37.76 | $39.28 | $37.17 | $37.96 | $37.96 | 228,853 |
| 2016-02-03 | $39.35 | $40.42 | $37.24 | $37.81 | $37.81 | 261,438 |
| 2016-02-02 | $39.48 | $40.59 | $38.48 | $38.87 | $38.87 | 229,140 |
| 2016-02-01 | $38.70 | $40.21 | $38.48 | $39.91 | $39.91 | 290,120 |
| 2016-01-29 | $37.96 | $38.94 | $37.80 | $38.94 | $38.94 | 438,988 |
| 2016-01-28 | $38.95 | $38.95 | $37.35 | $37.78 | $37.78 | 282,791 |
| 2016-01-27 | $39.43 | $39.82 | $38.41 | $38.66 | $38.66 | 282,327 |
| 2016-01-26 | $38.36 | $39.74 | $38.17 | $39.51 | $39.51 | 377,101 |
| 2016-01-25 | $38.58 | $39.40 | $37.98 | $38.09 | $38.09 | 264,064 |
| 2016-01-22 | $39.23 | $39.23 | $37.78 | $38.66 | $38.66 | 300,374 |
| 2016-01-21 | $39.47 | $40.39 | $38.26 | $38.52 | $38.52 | 323,023 |
| 2016-01-20 | $36.70 | $39.68 | $36.62 | $39.41 | $39.41 | 544,051 |
| 2016-01-19 | $37.59 | $38.59 | $36.58 | $37.36 | $37.36 | 501,424 |
| 2016-01-15 | $36.53 | $37.38 | $35.52 | $37.24 | $37.24 | 659,127 |
| 2016-01-14 | $36.71 | $38.01 | $36.32 | $37.59 | $37.59 | 601,643 |
| 2016-01-13 | $37.73 | $37.75 | $35.81 | $36.50 | $36.50 | 570,762 |
| 2016-01-12 | $38.37 | $39.01 | $36.84 | $37.52 | $37.52 | 330,915 |
| 2016-01-11 | $38.50 | $39.10 | $37.32 | $37.95 | $37.95 | 422,992 |
| 2016-01-08 | $38.12 | $38.69 | $37.81 | $37.89 | $37.89 | 466,165 |
| 2016-01-07 | $38.65 | $39.13 | $37.86 | $38.06 | $38.06 | 492,365 |
| 2016-01-06 | $39.11 | $39.75 | $39.11 | $39.38 | $39.38 | 430,833 |
| 2016-01-05 | $39.99 | $41.41 | $39.63 | $39.68 | $39.68 | 251,921 |
| 2016-01-04 | $41.13 | $41.28 | $39.62 | $39.94 | $39.94 | 1,051,987 |
| 2015-12-31 | $41.52 | $42.48 | $41.33 | $41.93 | $41.93 | 520,202 |
| 2015-12-30 | $41.41 | $42.02 | $41.00 | $41.92 | $41.92 | 276,060 |
| 2015-12-29 | $40.65 | $41.60 | $40.52 | $41.39 | $41.39 | 229,909 |
| 2015-12-28 | $40.75 | $41.01 | $39.90 | $40.33 | $40.33 | 268,644 |
| 2015-12-24 | $41.50 | $41.51 | $40.52 | $40.81 | $40.81 | 239,090 |
| 2015-12-23 | $41.44 | $41.60 | $40.76 | $41.40 | $41.40 | 338,882 |
| 2015-12-22 | $41.50 | $41.57 | $40.98 | $41.39 | $41.39 | 295,801 |
| 2015-12-21 | $41.12 | $42.27 | $40.88 | $41.52 | $41.52 | 263,036 |
| 2015-12-18 | $41.37 | $41.48 | $40.67 | $40.87 | $40.87 | 648,053 |
| 2015-12-17 | $42.80 | $42.93 | $41.70 | $41.73 | $41.73 | 285,117 |
| 2015-12-16 | $43.36 | $44.18 | $41.86 | $42.41 | $42.41 | 297,229 |
| 2015-12-15 | $41.71 | $43.39 | $41.48 | $43.25 | $43.25 | 885,856 |
| 2015-12-14 | $41.66 | $41.93 | $40.74 | $41.49 | $41.49 | 892,787 |
| 2015-12-11 | $42.10 | $43.88 | $41.46 | $41.79 | $41.79 | 470,592 |
| 2015-12-10 | $42.88 | $43.59 | $42.56 | $43.04 | $43.04 | 311,902 |
| 2015-12-09 | $43.07 | $44.35 | $42.48 | $42.76 | $42.76 | 369,637 |
| 2015-12-08 | $43.28 | $43.93 | $43.03 | $43.40 | $43.40 | 404,504 |
| 2015-12-07 | $44.78 | $44.78 | $43.68 | $43.85 | $43.85 | 443,558 |
| 2015-12-04 | $45.26 | $45.97 | $44.48 | $44.88 | $44.88 | 896,510 |
| 2015-12-03 | $45.36 | $45.80 | $44.76 | $45.10 | $45.10 | 586,311 |
| 2015-12-02 | $45.11 | $46.12 | $44.60 | $45.36 | $45.36 | 600,343 |
| 2015-12-01 | $43.79 | $45.48 | $43.70 | $45.37 | $45.37 | 670,438 |
| 2015-11-30 | $43.63 | $43.90 | $43.09 | $43.70 | $43.70 | 313,220 |
| 2015-11-27 | $43.36 | $44.05 | $43.31 | $43.57 | $43.57 | 92,358 |
| 2015-11-25 | $43.40 | $43.92 | $43.24 | $43.43 | $43.43 | 226,915 |
| 2015-11-24 | $43.29 | $43.91 | $43.12 | $43.64 | $43.64 | 246,126 |
| 2015-11-23 | $43.11 | $44.30 | $42.85 | $43.66 | $43.66 | 269,467 |
| 2015-11-20 | $42.80 | $43.99 | $42.73 | $43.31 | $43.31 | 583,779 |
| 2015-11-19 | $42.57 | $42.57 | $41.53 | $42.52 | $42.52 | 408,650 |
| 2015-11-18 | $41.21 | $42.50 | $40.75 | $42.43 | $42.43 | 553,614 |
| 2015-11-17 | $40.26 | $41.34 | $40.02 | $40.83 | $40.83 | 327,146 |
| 2015-11-16 | $40.58 | $40.81 | $39.53 | $40.54 | $40.54 | 484,080 |
| 2015-11-13 | $39.00 | $41.04 | $39.00 | $40.81 | $40.81 | 430,301 |
| 2015-11-12 | $39.21 | $39.21 | $37.73 | $39.00 | $39.00 | 399,293 |
| 2015-11-11 | $40.75 | $40.75 | $38.68 | $38.82 | $38.82 | 422,156 |
| 2015-11-10 | $40.78 | $41.44 | $40.40 | $40.62 | $40.62 | 460,483 |
| 2015-11-09 | $42.73 | $42.83 | $40.43 | $41.16 | $41.16 | 657,958 |
| 2015-11-06 | $44.77 | $46.50 | $42.43 | $42.95 | $42.95 | 1,608,567 |
| 2015-11-05 | $41.79 | $43.00 | $40.68 | $40.86 | $40.86 | 550,805 |
| 2015-11-04 | $41.79 | $41.99 | $41.10 | $41.68 | $41.68 | 360,773 |
| 2015-11-03 | $41.60 | $42.46 | $41.13 | $42.10 | $42.10 | 323,510 |
| 2015-11-02 | $41.07 | $42.08 | $40.84 | $41.82 | $41.82 | 334,760 |
| 2015-10-30 | $41.18 | $41.58 | $40.58 | $40.93 | $40.93 | 161,194 |
| 2015-10-29 | $40.64 | $41.74 | $39.65 | $41.10 | $41.10 | 290,757 |
| 2015-10-28 | $38.53 | $40.79 | $38.13 | $40.78 | $40.78 | 482,159 |
| 2015-10-27 | $38.92 | $39.61 | $38.16 | $38.39 | $38.39 | 474,510 |
| 2015-10-26 | $38.96 | $39.89 | $38.18 | $38.99 | $38.99 | 368,846 |
| 2015-10-23 | $36.41 | $38.91 | $35.66 | $38.89 | $38.89 | 543,060 |
| 2015-10-22 | $37.55 | $38.93 | $34.13 | $35.61 | $35.61 | 707,875 |
| 2015-10-21 | $38.46 | $38.52 | $36.89 | $37.24 | $37.24 | 175,942 |
| 2015-10-20 | $37.98 | $39.17 | $37.70 | $38.35 | $38.35 | 275,907 |
| 2015-10-19 | $37.47 | $38.13 | $37.00 | $38.03 | $38.03 | 242,988 |
| 2015-10-16 | $37.00 | $37.88 | $36.15 | $37.82 | $37.82 | 379,547 |
| 2015-10-15 | $36.40 | $37.03 | $35.05 | $36.96 | $36.96 | 213,620 |
| 2015-10-14 | $37.08 | $37.42 | $36.30 | $36.35 | $36.35 | 290,293 |
| 2015-10-13 | $37.21 | $37.91 | $36.89 | $36.91 | $36.91 | 220,922 |
| 2015-10-12 | $37.55 | $37.64 | $36.82 | $37.39 | $37.39 | 141,740 |
| 2015-10-09 | $37.30 | $37.98 | $36.20 | $37.47 | $37.47 | 169,463 |
| 2015-10-08 | $36.30 | $37.57 | $36.04 | $37.21 | $37.21 | 285,376 |
| 2015-10-07 | $35.79 | $36.63 | $35.08 | $36.57 | $36.57 | 331,494 |
| 2015-10-06 | $36.13 | $36.62 | $35.05 | $35.81 | $35.81 | 290,460 |
| 2015-10-05 | $35.45 | $36.48 | $35.44 | $36.43 | $36.43 | 285,761 |
| 2015-10-02 | $33.15 | $35.14 | $32.81 | $35.11 | $35.11 | 451,965 |
| 2015-10-01 | $34.06 | $34.64 | $33.01 | $33.32 | $33.32 | 461,907 |
| 2015-09-30 | $34.44 | $34.74 | $33.76 | $34.09 | $34.09 | 512,834 |
| 2015-09-29 | $35.05 | $35.35 | $33.89 | $34.16 | $34.16 | 262,462 |
| 2015-09-28 | $36.27 | $36.27 | $34.71 | $35.11 | $35.11 | 328,548 |
| 2015-09-25 | $37.32 | $37.32 | $36.10 | $36.58 | $36.58 | 323,744 |
| 2015-09-24 | $36.97 | $37.46 | $36.34 | $36.85 | $36.85 | 230,796 |
| 2015-09-23 | $37.84 | $38.09 | $37.03 | $37.35 | $37.35 | 227,398 |
| 2015-09-22 | $38.00 | $38.27 | $37.41 | $37.64 | $37.64 | 336,005 |
| 2015-09-21 | $38.24 | $38.70 | $37.90 | $38.19 | $38.19 | 283,961 |
| 2015-09-18 | $40.48 | $40.49 | $37.62 | $38.05 | $38.05 | 863,437 |
| 2015-09-17 | $39.88 | $41.54 | $39.41 | $40.98 | $40.98 | 475,020 |
| 2015-09-16 | $38.00 | $40.16 | $37.65 | $39.97 | $39.97 | 1,153,774 |
| 2015-09-15 | $35.54 | $35.91 | $35.14 | $35.81 | $35.81 | 303,289 |
| 2015-09-14 | $35.66 | $35.79 | $35.35 | $35.50 | $35.50 | 203,456 |
| 2015-09-11 | $35.99 | $36.13 | $35.26 | $35.64 | $35.64 | 360,964 |
| 2015-09-10 | $35.99 | $36.80 | $35.81 | $36.14 | $36.14 | 203,611 |
| 2015-09-09 | $37.01 | $37.16 | $36.08 | $36.24 | $36.24 | 228,335 |
| 2015-09-08 | $36.58 | $37.00 | $36.20 | $36.76 | $36.76 | 278,581 |
| 2015-09-04 | $36.00 | $36.38 | $35.86 | $36.11 | $36.11 | 147,271 |
| 2015-09-03 | $36.32 | $36.81 | $36.13 | $36.22 | $36.22 | 206,847 |
| 2015-09-02 | $36.54 | $36.88 | $35.46 | $36.35 | $36.35 | 226,453 |
| 2015-09-01 | $36.66 | $36.96 | $35.45 | $36.00 | $36.00 | 396,069 |
| 2015-08-31 | $37.60 | $38.18 | $37.22 | $37.45 | $37.45 | 301,852 |
| 2015-08-28 | $36.88 | $37.88 | $36.76 | $37.86 | $37.86 | 295,574 |
| 2015-08-27 | $36.05 | $37.30 | $36.00 | $36.99 | $36.99 | 339,292 |