Alon USA Partners LP (ALDW) Exchange: NYSE
Data as of Nov. 19, 2025
$16.55 ($0.00) 0.00%
Alon USA Partners LP - Daily Information
Click for more stock information on Alon USA Partners LP.| Daily Information | Data |
|---|---|
| Date | Nov. 19, 2025 |
| Open | $16.55 |
| Previous Close | $16.55 |
| High | $16.55 |
| Low | $16.55 |
| Adjusted Open | $16.55 |
| Previous Adjusted Close | $16.55 |
| Adjusted High | $16.55 |
| Adjusted Low | $16.55 |
Invest in Alon USA Partners LP (ALDW)
Historical Stock Data for Alon USA Partners LP (ALDW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-02-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-02-06 | $15.44 | $16.55 | $15.35 | $16.55 | $16.55 | 234,209 |
| 2018-02-05 | $15.82 | $16.30 | $15.61 | $15.71 | $15.71 | 385,266 |
| 2018-02-02 | $16.76 | $16.79 | $16.07 | $16.13 | $16.13 | 179,995 |
| 2018-02-01 | $16.97 | $17.09 | $16.66 | $16.85 | $16.85 | 113,442 |
| 2018-01-31 | $16.81 | $17.16 | $16.80 | $17.05 | $17.05 | 129,364 |
| 2018-01-30 | $16.79 | $16.95 | $16.60 | $16.77 | $16.77 | 278,349 |
| 2018-01-29 | $17.61 | $17.61 | $16.92 | $17.01 | $17.01 | 470,398 |
| 2018-01-26 | $17.76 | $17.98 | $17.66 | $17.69 | $17.69 | 194,397 |
| 2018-01-25 | $18.23 | $18.32 | $17.82 | $17.88 | $17.88 | 180,794 |
| 2018-01-24 | $18.62 | $18.66 | $17.77 | $18.07 | $18.07 | 501,966 |
| 2018-01-23 | $18.70 | $18.77 | $18.47 | $18.49 | $18.49 | 256,884 |
| 2018-01-22 | $18.53 | $18.90 | $18.53 | $18.75 | $18.75 | 326,687 |
| 2018-01-19 | $18.81 | $18.81 | $18.36 | $18.53 | $18.53 | 258,740 |
| 2018-01-18 | $19.25 | $19.25 | $18.66 | $18.74 | $18.74 | 159,789 |
| 2018-01-17 | $18.65 | $19.28 | $18.65 | $19.17 | $19.17 | 230,589 |
| 2018-01-16 | $18.41 | $18.95 | $18.41 | $18.60 | $18.60 | 429,376 |
| 2018-01-12 | $18.27 | $18.55 | $18.19 | $18.40 | $18.40 | 278,165 |
| 2018-01-11 | $17.92 | $18.54 | $17.85 | $18.17 | $18.17 | 296,193 |
| 2018-01-10 | $17.73 | $17.79 | $17.52 | $17.74 | $17.74 | 160,418 |
| 2018-01-09 | $18.25 | $18.25 | $17.64 | $17.73 | $17.73 | 206,256 |
| 2018-01-08 | $17.76 | $18.21 | $17.76 | $18.10 | $18.10 | 218,581 |
| 2018-01-05 | $17.99 | $18.35 | $17.85 | $18.25 | $18.25 | 139,000 |
| 2018-01-04 | $17.80 | $17.89 | $17.63 | $17.89 | $17.89 | 135,285 |
| 2018-01-03 | $17.65 | $17.82 | $17.43 | $17.75 | $17.75 | 124,379 |
| 2018-01-02 | $17.12 | $17.60 | $17.12 | $17.56 | $17.56 | 146,512 |
| 2017-12-29 | $17.11 | $17.26 | $17.04 | $17.09 | $17.09 | 133,018 |
| 2017-12-28 | $17.28 | $17.28 | $16.94 | $17.14 | $17.14 | 123,312 |
| 2017-12-27 | $17.12 | $17.30 | $17.07 | $17.20 | $17.20 | 125,636 |
| 2017-12-26 | $16.71 | $17.20 | $16.70 | $17.20 | $17.20 | 187,789 |
| 2017-12-22 | $16.80 | $17.01 | $16.36 | $16.63 | $16.63 | 245,699 |
| 2017-12-21 | $16.84 | $17.03 | $16.24 | $16.88 | $16.88 | 261,893 |
| 2017-12-20 | $15.93 | $16.32 | $15.65 | $16.24 | $16.24 | 157,550 |
| 2017-12-19 | $15.69 | $15.85 | $15.64 | $15.67 | $15.67 | 105,687 |
| 2017-12-18 | $15.65 | $16.00 | $15.61 | $15.67 | $15.67 | 159,490 |
| 2017-12-15 | $15.91 | $16.02 | $15.72 | $15.87 | $15.87 | 165,774 |
| 2017-12-14 | $15.85 | $16.18 | $15.71 | $15.72 | $15.72 | 110,620 |
| 2017-12-13 | $16.03 | $16.18 | $15.91 | $16.06 | $16.06 | 81,422 |
| 2017-12-12 | $15.97 | $16.27 | $15.97 | $16.02 | $16.02 | 181,443 |
| 2017-12-11 | $15.99 | $16.04 | $15.78 | $15.95 | $15.95 | 172,722 |
| 2017-12-08 | $15.85 | $16.05 | $15.60 | $15.97 | $15.97 | 218,639 |
| 2017-12-07 | $15.67 | $16.01 | $15.67 | $15.92 | $15.92 | 92,691 |
| 2017-12-06 | $15.97 | $16.05 | $15.48 | $15.74 | $15.74 | 171,182 |
| 2017-12-05 | $15.74 | $16.34 | $15.74 | $16.08 | $16.08 | 180,517 |
| 2017-12-04 | $15.91 | $16.08 | $15.65 | $15.68 | $15.68 | 211,056 |
| 2017-12-01 | $16.33 | $16.33 | $15.09 | $15.83 | $15.83 | 287,568 |
| 2017-11-30 | $15.82 | $16.38 | $15.80 | $16.20 | $16.20 | 231,439 |
| 2017-11-29 | $15.80 | $15.84 | $15.49 | $15.80 | $15.80 | 146,216 |
| 2017-11-28 | $15.45 | $15.85 | $15.31 | $15.85 | $15.85 | 334,179 |
| 2017-11-27 | $15.50 | $15.76 | $15.36 | $15.50 | $15.50 | 233,343 |
| 2017-11-24 | $15.74 | $15.79 | $15.36 | $15.58 | $15.58 | 210,286 |
| 2017-11-22 | $15.15 | $15.65 | $14.92 | $15.64 | $15.64 | 265,959 |
| 2017-11-21 | $14.59 | $15.12 | $14.59 | $15.06 | $15.06 | 263,868 |
| 2017-11-20 | $14.56 | $14.70 | $14.14 | $14.69 | $14.69 | 582,099 |
| 2017-11-17 | $14.06 | $14.59 | $14.02 | $14.52 | $14.52 | 722,875 |
| 2017-11-16 | $13.52 | $14.03 | $13.41 | $13.92 | $13.92 | 374,876 |
| 2017-11-15 | $13.50 | $13.71 | $13.16 | $13.62 | $13.62 | 236,949 |
| 2017-11-14 | $13.36 | $13.69 | $13.31 | $13.63 | $13.63 | 572,486 |
| 2017-11-13 | $13.72 | $13.85 | $13.18 | $13.23 | $13.23 | 553,340 |
| 2017-11-10 | $13.40 | $13.73 | $13.23 | $13.63 | $13.63 | 541,355 |
| 2017-11-09 | $13.83 | $14.15 | $13.29 | $13.81 | $13.39 | 688,957 |
| 2017-11-08 | $13.64 | $13.64 | $13.08 | $13.58 | $13.16 | 165,872 |
| 2017-11-07 | $13.97 | $13.97 | $13.24 | $13.52 | $13.11 | 231,762 |
| 2017-11-06 | $13.35 | $13.87 | $13.15 | $13.77 | $13.35 | 380,250 |
| 2017-11-03 | $13.35 | $13.40 | $12.94 | $13.16 | $12.76 | 110,182 |
| 2017-11-02 | $12.87 | $13.28 | $12.61 | $13.28 | $12.87 | 191,934 |
| 2017-11-01 | $12.67 | $12.88 | $12.52 | $12.76 | $12.37 | 176,027 |
| 2017-10-31 | $12.77 | $12.94 | $12.47 | $12.62 | $12.23 | 156,049 |
| 2017-10-30 | $12.20 | $13.08 | $12.18 | $12.85 | $12.46 | 329,109 |
| 2017-10-27 | $12.23 | $12.28 | $12.15 | $12.16 | $11.79 | 119,635 |
| 2017-10-26 | $12.21 | $12.32 | $12.06 | $12.24 | $11.87 | 122,520 |
| 2017-10-25 | $12.03 | $12.24 | $11.96 | $12.15 | $11.78 | 68,836 |
| 2017-10-24 | $12.00 | $12.45 | $11.85 | $11.95 | $11.58 | 157,233 |
| 2017-10-23 | $11.84 | $11.93 | $11.63 | $11.74 | $11.38 | 76,510 |
| 2017-10-20 | $11.70 | $11.96 | $11.51 | $11.69 | $11.33 | 117,500 |
| 2017-10-19 | $11.60 | $11.60 | $11.46 | $11.60 | $11.25 | 71,026 |
| 2017-10-18 | $11.45 | $11.74 | $11.45 | $11.61 | $11.25 | 81,858 |
| 2017-10-17 | $11.54 | $11.67 | $11.42 | $11.48 | $11.13 | 73,072 |
| 2017-10-16 | $11.58 | $11.75 | $11.35 | $11.51 | $11.16 | 66,754 |
| 2017-10-13 | $11.50 | $11.74 | $11.45 | $11.56 | $11.21 | 69,167 |
| 2017-10-12 | $11.47 | $11.66 | $11.44 | $11.49 | $11.14 | 71,369 |
| 2017-10-11 | $11.60 | $11.77 | $11.47 | $11.48 | $11.13 | 69,941 |
| 2017-10-10 | $11.65 | $11.69 | $11.51 | $11.63 | $11.27 | 94,838 |
| 2017-10-09 | $11.65 | $11.77 | $11.50 | $11.62 | $11.26 | 92,599 |
| 2017-10-06 | $11.64 | $11.85 | $11.62 | $11.73 | $11.37 | 53,649 |
| 2017-10-05 | $11.55 | $11.91 | $11.55 | $11.66 | $11.30 | 60,609 |
| 2017-10-04 | $11.51 | $11.70 | $11.47 | $11.55 | $11.20 | 37,529 |
| 2017-10-03 | $11.64 | $11.78 | $11.42 | $11.52 | $11.17 | 65,342 |
| 2017-10-02 | $11.50 | $11.79 | $11.37 | $11.65 | $11.29 | 93,178 |
| 2017-09-29 | $11.55 | $11.70 | $11.36 | $11.53 | $11.18 | 67,251 |
| 2017-09-28 | $11.38 | $11.68 | $11.33 | $11.62 | $11.26 | 77,117 |
| 2017-09-27 | $11.35 | $11.54 | $11.31 | $11.38 | $11.03 | 33,941 |
| 2017-09-26 | $11.55 | $11.75 | $11.36 | $11.36 | $11.01 | 78,363 |
| 2017-09-25 | $11.17 | $11.51 | $11.17 | $11.48 | $11.13 | 59,840 |
| 2017-09-22 | $11.24 | $11.45 | $11.15 | $11.23 | $10.89 | 49,083 |
| 2017-09-21 | $11.43 | $11.43 | $11.15 | $11.21 | $10.87 | 82,284 |
| 2017-09-20 | $11.30 | $11.58 | $11.11 | $11.47 | $11.12 | 66,601 |
| 2017-09-19 | $11.50 | $11.50 | $11.25 | $11.25 | $10.91 | 75,347 |
| 2017-09-18 | $11.27 | $11.58 | $11.23 | $11.45 | $11.10 | 85,298 |
| 2017-09-15 | $11.28 | $11.44 | $11.19 | $11.35 | $11.00 | 54,700 |
| 2017-09-14 | $11.35 | $11.44 | $11.19 | $11.28 | $10.94 | 61,800 |
| 2017-09-13 | $11.36 | $11.60 | $11.30 | $11.35 | $11.00 | 76,048 |
| 2017-09-12 | $11.45 | $11.45 | $11.23 | $11.35 | $11.00 | 103,208 |
| 2017-09-11 | $11.42 | $11.51 | $11.28 | $11.48 | $11.13 | 120,887 |
| 2017-09-08 | $11.23 | $11.53 | $11.20 | $11.42 | $11.07 | 90,595 |
| 2017-09-07 | $11.41 | $11.57 | $11.28 | $11.32 | $10.97 | 76,028 |
| 2017-09-06 | $11.47 | $11.75 | $11.36 | $11.45 | $11.10 | 76,448 |
| 2017-09-05 | $12.15 | $12.19 | $11.22 | $11.40 | $11.05 | 215,781 |
| 2017-09-01 | $11.99 | $12.49 | $11.94 | $12.19 | $11.82 | 221,061 |
| 2017-08-31 | $11.65 | $11.84 | $11.40 | $11.82 | $11.46 | 198,611 |
| 2017-08-30 | $11.31 | $11.62 | $11.22 | $11.40 | $11.05 | 126,768 |
| 2017-08-29 | $11.05 | $11.55 | $10.81 | $11.33 | $10.98 | 329,789 |
| 2017-08-28 | $10.78 | $11.16 | $10.62 | $11.12 | $10.78 | 178,902 |
| 2017-08-25 | $10.41 | $10.87 | $10.36 | $10.45 | $10.13 | 138,025 |
| 2017-08-24 | $10.49 | $10.67 | $10.24 | $10.57 | $10.25 | 81,724 |
| 2017-08-23 | $10.16 | $10.47 | $10.03 | $10.36 | $10.04 | 97,771 |
| 2017-08-22 | $10.51 | $10.51 | $10.15 | $10.19 | $9.88 | 52,571 |
| 2017-08-21 | $10.38 | $10.60 | $10.30 | $10.50 | $10.18 | 92,463 |
| 2017-08-18 | $10.25 | $10.70 | $10.19 | $10.33 | $10.01 | 204,695 |
| 2017-08-17 | $10.12 | $10.33 | $9.97 | $10.25 | $9.94 | 97,268 |
| 2017-08-16 | $10.43 | $10.63 | $10.05 | $10.15 | $9.84 | 122,255 |
| 2017-08-15 | $10.67 | $10.80 | $10.25 | $10.43 | $10.11 | 96,213 |
| 2017-08-14 | $11.11 | $11.47 | $10.75 | $11.02 | $10.34 | 254,152 |
| 2017-08-11 | $10.86 | $11.27 | $10.29 | $11.08 | $10.39 | 290,040 |
| 2017-08-10 | $11.88 | $11.90 | $10.91 | $11.09 | $10.40 | 196,135 |
| 2017-08-09 | $12.14 | $12.19 | $11.68 | $11.86 | $11.12 | 67,188 |
| 2017-08-08 | $12.36 | $12.49 | $12.00 | $12.13 | $11.38 | 151,106 |
| 2017-08-07 | $12.44 | $12.72 | $12.23 | $12.28 | $11.52 | 159,662 |
| 2017-08-04 | $12.00 | $12.20 | $11.99 | $12.16 | $11.41 | 206,309 |
| 2017-08-03 | $12.00 | $12.07 | $11.88 | $11.97 | $11.23 | 77,429 |
| 2017-08-02 | $12.34 | $12.34 | $11.90 | $11.98 | $11.24 | 108,363 |
| 2017-08-01 | $11.77 | $12.30 | $11.65 | $12.29 | $11.53 | 206,309 |
| 2017-07-31 | $11.70 | $11.80 | $11.31 | $11.64 | $10.92 | 133,214 |
| 2017-07-28 | $11.85 | $11.97 | $11.05 | $11.60 | $10.88 | 178,078 |
| 2017-07-27 | $11.10 | $11.39 | $11.03 | $11.05 | $10.36 | 60,795 |
| 2017-07-26 | $11.31 | $11.31 | $11.08 | $11.19 | $10.50 | 27,825 |
| 2017-07-25 | $11.12 | $11.44 | $11.01 | $11.18 | $10.49 | 82,966 |
| 2017-07-24 | $11.01 | $11.14 | $10.96 | $11.00 | $10.32 | 33,479 |
| 2017-07-21 | $11.03 | $11.14 | $11.01 | $11.12 | $10.43 | 8,838 |
| 2017-07-20 | $11.05 | $11.19 | $11.04 | $11.06 | $10.37 | 61,039 |
| 2017-07-19 | $10.91 | $11.20 | $10.91 | $10.97 | $10.29 | 35,772 |
| 2017-07-18 | $10.93 | $11.08 | $10.90 | $10.90 | $10.22 | 52,796 |
| 2017-07-17 | $10.96 | $11.08 | $10.84 | $10.90 | $10.22 | 38,419 |
| 2017-07-14 | $11.00 | $11.08 | $10.90 | $10.97 | $10.29 | 44,363 |
| 2017-07-13 | $10.96 | $11.10 | $10.91 | $11.04 | $10.35 | 36,966 |
| 2017-07-12 | $11.10 | $11.25 | $10.86 | $11.07 | $10.38 | 55,332 |
| 2017-07-11 | $11.06 | $11.24 | $10.80 | $11.00 | $10.32 | 75,390 |
| 2017-07-10 | $10.52 | $11.28 | $10.52 | $11.08 | $10.39 | 107,153 |
| 2017-07-07 | $10.53 | $10.72 | $10.37 | $10.69 | $10.03 | 39,534 |
| 2017-07-06 | $10.82 | $10.89 | $10.48 | $10.58 | $9.92 | 62,710 |
| 2017-07-05 | $10.43 | $10.89 | $10.30 | $10.80 | $10.13 | 100,752 |
| 2017-07-03 | $10.45 | $10.72 | $10.45 | $10.49 | $9.84 | 21,565 |
| 2017-06-30 | $10.65 | $10.68 | $10.39 | $10.48 | $9.83 | 32,274 |
| 2017-06-29 | $10.51 | $10.70 | $10.28 | $10.63 | $9.97 | 50,669 |
| 2017-06-28 | $10.65 | $10.68 | $10.40 | $10.51 | $9.86 | 34,141 |
| 2017-06-27 | $10.22 | $10.76 | $10.22 | $10.57 | $9.91 | 57,149 |
| 2017-06-26 | $10.45 | $10.54 | $10.27 | $10.27 | $9.63 | 57,671 |
| 2017-06-23 | $10.25 | $10.51 | $10.15 | $10.47 | $9.82 | 21,923 |
| 2017-06-22 | $10.46 | $10.56 | $10.22 | $10.26 | $9.62 | 22,806 |
| 2017-06-21 | $10.48 | $10.52 | $10.11 | $10.50 | $9.85 | 82,043 |
| 2017-06-20 | $10.60 | $10.69 | $10.38 | $10.55 | $9.90 | 61,435 |
| 2017-06-19 | $10.69 | $10.90 | $10.55 | $10.65 | $9.99 | 38,906 |
| 2017-06-16 | $10.65 | $10.82 | $10.56 | $10.71 | $10.05 | 72,106 |
| 2017-06-15 | $10.72 | $10.80 | $10.54 | $10.59 | $9.93 | 43,578 |
| 2017-06-14 | $11.05 | $11.09 | $10.75 | $10.81 | $10.14 | 84,026 |
| 2017-06-13 | $11.10 | $11.30 | $11.02 | $11.09 | $10.40 | 97,708 |
| 2017-06-12 | $10.89 | $11.06 | $10.89 | $11.05 | $10.36 | 175,652 |
| 2017-06-09 | $11.00 | $11.10 | $10.78 | $11.00 | $10.32 | 98,881 |
| 2017-06-08 | $10.84 | $11.03 | $10.77 | $10.91 | $10.23 | 44,017 |
| 2017-06-07 | $10.90 | $11.06 | $10.84 | $10.90 | $10.22 | 41,511 |
| 2017-06-06 | $10.91 | $11.16 | $10.81 | $10.99 | $10.31 | 58,005 |
| 2017-06-05 | $11.08 | $11.18 | $10.83 | $11.00 | $10.32 | 89,537 |
| 2017-06-02 | $11.05 | $11.12 | $10.93 | $11.00 | $10.32 | 32,995 |
| 2017-06-01 | $10.99 | $11.15 | $10.81 | $11.05 | $10.36 | 66,832 |
| 2017-05-31 | $11.08 | $11.19 | $10.83 | $11.07 | $10.38 | 233,248 |
| 2017-05-30 | $11.15 | $11.36 | $10.99 | $11.05 | $10.36 | 75,125 |
| 2017-05-26 | $11.11 | $11.42 | $10.87 | $11.07 | $10.38 | 92,484 |
| 2017-05-25 | $11.20 | $11.30 | $10.93 | $11.00 | $10.32 | 39,182 |
| 2017-05-24 | $10.81 | $11.21 | $10.81 | $11.14 | $10.45 | 84,657 |
| 2017-05-23 | $11.22 | $11.22 | $10.79 | $10.91 | $10.23 | 133,644 |
| 2017-05-22 | $11.08 | $11.39 | $11.08 | $11.21 | $10.51 | 125,046 |
| 2017-05-19 | $11.30 | $11.44 | $10.91 | $11.14 | $10.45 | 120,701 |
| 2017-05-18 | $10.70 | $11.45 | $10.70 | $11.30 | $10.60 | 133,929 |
| 2017-05-17 | $11.39 | $11.54 | $11.17 | $11.35 | $10.30 | 138,568 |
| 2017-05-16 | $11.66 | $11.84 | $11.35 | $11.44 | $10.38 | 165,911 |
| 2017-05-15 | $11.33 | $11.50 | $11.16 | $11.45 | $10.39 | 98,819 |
| 2017-05-12 | $11.10 | $11.55 | $11.08 | $11.33 | $10.28 | 161,799 |
| 2017-05-11 | $10.98 | $11.26 | $10.90 | $11.10 | $10.07 | 99,067 |
| 2017-05-10 | $10.50 | $11.18 | $10.39 | $10.98 | $9.96 | 195,034 |
| 2017-05-09 | $10.02 | $10.77 | $10.02 | $10.50 | $9.53 | 210,015 |
| 2017-05-08 | $9.91 | $10.25 | $9.45 | $9.90 | $8.98 | 401,583 |
| 2017-05-05 | $8.77 | $9.17 | $8.74 | $9.00 | $8.17 | 58,687 |
| 2017-05-04 | $8.86 | $8.94 | $8.66 | $8.77 | $7.96 | 28,233 |
| 2017-05-03 | $9.09 | $9.26 | $8.93 | $8.93 | $8.10 | 32,712 |
| 2017-05-02 | $9.22 | $9.38 | $9.10 | $9.15 | $8.30 | 22,233 |
| 2017-05-01 | $9.22 | $9.39 | $9.15 | $9.23 | $8.38 | 71,368 |
| 2017-04-28 | $9.34 | $9.35 | $9.15 | $9.28 | $8.42 | 32,949 |
| 2017-04-27 | $9.31 | $9.55 | $9.22 | $9.29 | $8.43 | 84,767 |
| 2017-04-26 | $9.18 | $9.46 | $9.18 | $9.26 | $8.40 | 40,419 |
| 2017-04-25 | $9.27 | $9.40 | $9.19 | $9.19 | $8.34 | 45,571 |
| 2017-04-24 | $9.29 | $9.39 | $9.24 | $9.28 | $8.42 | 32,703 |
| 2017-04-21 | $9.26 | $9.38 | $9.07 | $9.15 | $8.30 | 73,523 |
| 2017-04-20 | $8.98 | $9.12 | $8.98 | $9.05 | $8.21 | 72,677 |
| 2017-04-19 | $9.20 | $9.28 | $8.92 | $8.96 | $8.13 | 31,404 |
| 2017-04-18 | $9.10 | $9.23 | $9.08 | $9.22 | $8.37 | 44,149 |
| 2017-04-17 | $9.03 | $9.24 | $8.97 | $9.00 | $8.17 | 92,337 |
| 2017-04-13 | $9.13 | $9.17 | $8.91 | $9.03 | $8.19 | 76,763 |
| 2017-04-12 | $9.13 | $9.25 | $8.93 | $9.15 | $8.30 | 50,195 |
| 2017-04-11 | $8.92 | $9.21 | $8.81 | $9.15 | $8.30 | 98,651 |
| 2017-04-10 | $8.80 | $9.29 | $8.80 | $9.00 | $8.17 | 98,681 |
| 2017-04-07 | $8.76 | $8.92 | $8.72 | $8.82 | $8.00 | 41,790 |
| 2017-04-06 | $9.05 | $9.10 | $8.65 | $8.83 | $8.01 | 123,946 |
| 2017-04-05 | $9.39 | $9.47 | $9.00 | $9.09 | $8.25 | 101,537 |
| 2017-04-04 | $9.54 | $9.56 | $9.38 | $9.39 | $8.52 | 11,288 |
| 2017-04-03 | $9.17 | $9.63 | $9.17 | $9.57 | $8.68 | 74,695 |
| 2017-03-31 | $9.67 | $9.78 | $9.07 | $9.16 | $8.31 | 226,631 |
| 2017-03-30 | $9.64 | $9.78 | $9.64 | $9.75 | $8.85 | 180,893 |
| 2017-03-29 | $9.63 | $9.81 | $9.63 | $9.65 | $8.76 | 30,354 |
| 2017-03-28 | $9.65 | $9.67 | $9.65 | $9.65 | $8.76 | 43,633 |
| 2017-03-27 | $9.65 | $9.70 | $9.65 | $9.65 | $8.76 | 50,510 |
| 2017-03-24 | $9.64 | $9.73 | $9.64 | $9.65 | $8.76 | 113,857 |
| 2017-03-23 | $9.62 | $9.70 | $9.62 | $9.65 | $8.76 | 264 |
| 2017-03-22 | $9.62 | $9.70 | $9.62 | $9.65 | $8.76 | 555 |
| 2017-03-21 | $9.72 | $9.81 | $9.65 | $9.65 | $8.76 | 74,008 |
| 2017-03-20 | $9.72 | $9.80 | $9.65 | $9.78 | $8.87 | 72,354 |
| 2017-03-17 | $9.78 | $9.82 | $9.73 | $9.79 | $8.88 | 35,808 |
| 2017-03-16 | $9.73 | $9.87 | $9.70 | $9.77 | $8.87 | 82,677 |
| 2017-03-15 | $9.69 | $9.85 | $9.63 | $9.70 | $8.80 | 216,322 |
| 2017-03-14 | $9.61 | $9.77 | $9.61 | $9.66 | $8.77 | 141,050 |
| 2017-03-13 | $9.60 | $9.74 | $9.60 | $9.65 | $8.76 | 24,410 |
| 2017-03-10 | $9.76 | $9.81 | $9.65 | $9.67 | $8.77 | 79,659 |
| 2017-03-09 | $9.50 | $9.79 | $9.50 | $9.72 | $8.82 | 198,375 |
| 2017-03-08 | $9.80 | $9.87 | $9.55 | $9.56 | $8.68 | 249,713 |
| 2017-03-07 | $9.63 | $9.84 | $9.58 | $9.83 | $8.92 | 128,329 |
| 2017-03-06 | $9.72 | $9.85 | $9.58 | $9.67 | $8.77 | 111,622 |
| 2017-03-03 | $9.51 | $9.84 | $9.51 | $9.81 | $8.90 | 63,958 |
| 2017-03-02 | $9.55 | $9.68 | $9.55 | $9.55 | $8.67 | 155,637 |
| 2017-03-01 | $9.67 | $9.78 | $9.55 | $9.55 | $8.67 | 54,165 |
| 2017-02-28 | $9.58 | $9.86 | $9.55 | $9.57 | $8.68 | 99,957 |
| 2017-02-27 | $9.55 | $9.88 | $9.55 | $9.62 | $8.73 | 57,069 |
| 2017-02-24 | $9.76 | $9.84 | $9.55 | $9.59 | $8.70 | 61,393 |
| 2017-02-23 | $9.55 | $9.88 | $9.55 | $9.87 | $8.96 | 104,278 |
| 2017-02-22 | $9.50 | $9.78 | $9.50 | $9.72 | $8.82 | 115,515 |
| 2017-02-21 | $9.59 | $9.63 | $9.55 | $9.56 | $8.68 | 109,089 |
| 2017-02-17 | $9.70 | $9.71 | $9.55 | $9.61 | $8.72 | 24,601 |
| 2017-02-16 | $9.68 | $9.79 | $9.55 | $9.67 | $8.77 | 113,327 |
| 2017-02-15 | $9.78 | $9.97 | $9.58 | $9.95 | $8.93 | 78,728 |
| 2017-02-14 | $9.52 | $9.89 | $9.52 | $9.84 | $8.83 | 47,259 |
| 2017-02-13 | $9.62 | $9.71 | $9.55 | $9.55 | $8.57 | 54,188 |
| 2017-02-10 | $9.75 | $9.80 | $9.61 | $9.68 | $8.69 | 134,008 |
| 2017-02-09 | $9.83 | $9.98 | $9.71 | $9.75 | $8.75 | 56,125 |
| 2017-02-08 | $9.75 | $10.09 | $9.55 | $9.85 | $8.84 | 91,903 |
| 2017-02-07 | $9.71 | $9.88 | $9.71 | $9.84 | $8.83 | 42,945 |
| 2017-02-06 | $9.77 | $9.89 | $9.70 | $9.79 | $8.78 | 73,531 |
| 2017-02-03 | $9.98 | $10.02 | $9.80 | $9.80 | $8.79 | 38,461 |
| 2017-02-02 | $10.02 | $10.11 | $9.88 | $9.95 | $8.93 | 34,324 |
| 2017-02-01 | $10.06 | $10.09 | $9.92 | $10.04 | $9.01 | 75,182 |
| 2017-01-31 | $9.81 | $9.99 | $9.77 | $9.95 | $8.93 | 105,400 |
| 2017-01-30 | $10.03 | $10.05 | $9.86 | $9.86 | $8.85 | 33,646 |
| 2017-01-27 | $9.85 | $10.15 | $9.85 | $10.15 | $9.11 | 61,677 |
| 2017-01-26 | $10.14 | $10.24 | $9.85 | $9.91 | $8.89 | 102,573 |
| 2017-01-25 | $10.11 | $10.26 | $10.05 | $10.11 | $9.07 | 79,443 |
| 2017-01-24 | $9.90 | $10.25 | $9.90 | $10.13 | $9.09 | 140,105 |
| 2017-01-23 | $10.11 | $10.14 | $9.85 | $9.91 | $8.89 | 61,488 |
| 2017-01-20 | $10.24 | $10.36 | $10.01 | $10.07 | $9.04 | 40,271 |
| 2017-01-19 | $10.40 | $10.46 | $10.08 | $10.08 | $9.04 | 80,466 |
| 2017-01-18 | $10.21 | $10.50 | $10.08 | $10.35 | $9.29 | 62,451 |
| 2017-01-17 | $10.20 | $10.43 | $10.14 | $10.31 | $9.25 | 73,642 |
| 2017-01-13 | $10.34 | $10.44 | $10.08 | $10.30 | $9.24 | 68,682 |
| 2017-01-12 | $10.40 | $10.49 | $10.17 | $10.47 | $9.39 | 119,347 |
| 2017-01-11 | $10.03 | $10.42 | $9.96 | $10.30 | $9.24 | 77,912 |
| 2017-01-10 | $10.03 | $10.30 | $9.94 | $10.04 | $9.01 | 62,184 |
| 2017-01-09 | $10.00 | $10.10 | $9.81 | $10.07 | $9.04 | 48,322 |
| 2017-01-06 | $10.33 | $10.33 | $9.91 | $10.10 | $9.06 | 86,285 |
| 2017-01-05 | $10.50 | $10.59 | $10.24 | $10.26 | $9.21 | 262,423 |
| 2017-01-04 | $10.40 | $10.80 | $10.36 | $10.37 | $9.30 | 177,174 |
| 2017-01-03 | $9.75 | $10.47 | $9.75 | $10.32 | $9.26 | 263,742 |
| 2016-12-30 | $10.16 | $10.24 | $9.60 | $9.60 | $8.61 | 254,490 |
| 2016-12-29 | $10.16 | $10.35 | $10.09 | $10.15 | $9.11 | 105,009 |
| 2016-12-28 | $10.28 | $10.29 | $10.03 | $10.24 | $9.19 | 92,510 |
| 2016-12-27 | $9.92 | $10.28 | $9.90 | $10.19 | $9.14 | 162,152 |
| 2016-12-23 | $9.65 | $10.00 | $9.65 | $9.94 | $8.92 | 119,534 |
| 2016-12-22 | $9.80 | $9.92 | $9.62 | $9.72 | $8.72 | 151,456 |
| 2016-12-21 | $9.75 | $9.82 | $9.63 | $9.77 | $8.77 | 51,009 |
| 2016-12-20 | $9.72 | $9.80 | $9.64 | $9.78 | $8.77 | 84,561 |
| 2016-12-19 | $9.55 | $9.99 | $9.55 | $9.71 | $8.71 | 152,985 |
| 2016-12-16 | $9.67 | $9.74 | $9.55 | $9.55 | $8.57 | 44,534 |
| 2016-12-15 | $9.55 | $9.79 | $9.54 | $9.69 | $8.69 | 133,805 |
| 2016-12-14 | $9.71 | $9.86 | $9.55 | $9.59 | $8.60 | 101,700 |
| 2016-12-13 | $9.59 | $9.91 | $9.55 | $9.72 | $8.72 | 140,326 |
| 2016-12-12 | $9.98 | $10.10 | $9.50 | $9.57 | $8.59 | 129,652 |
| 2016-12-09 | $9.83 | $9.97 | $9.45 | $9.82 | $8.81 | 586,973 |
| 2016-12-08 | $9.59 | $10.10 | $9.50 | $9.63 | $8.64 | 599,067 |
| 2016-12-07 | $9.40 | $9.95 | $9.38 | $9.54 | $8.56 | 300,386 |
| 2016-12-06 | $9.40 | $9.52 | $9.27 | $9.51 | $8.53 | 139,433 |
| 2016-12-05 | $9.20 | $9.50 | $9.10 | $9.44 | $8.47 | 146,395 |
| 2016-12-02 | $9.25 | $9.53 | $9.15 | $9.29 | $8.34 | 56,029 |
| 2016-12-01 | $9.25 | $9.52 | $9.18 | $9.22 | $8.27 | 152,042 |
| 2016-11-30 | $8.91 | $9.32 | $8.65 | $9.15 | $8.21 | 240,191 |
| 2016-11-29 | $8.51 | $9.04 | $8.51 | $8.70 | $7.81 | 291,614 |
| 2016-11-28 | $8.30 | $8.84 | $8.23 | $8.65 | $7.76 | 127,001 |
| 2016-11-25 | $8.76 | $8.79 | $8.36 | $8.39 | $7.53 | 122,286 |
| 2016-11-23 | $9.22 | $9.39 | $8.88 | $8.91 | $7.99 | 112,800 |
| 2016-11-22 | $9.69 | $9.70 | $9.27 | $9.31 | $8.35 | 89,134 |
| 2016-11-21 | $9.18 | $9.58 | $9.17 | $9.56 | $8.58 | 215,752 |
| 2016-11-18 | $8.96 | $9.15 | $8.64 | $9.12 | $8.18 | 267,539 |
| 2016-11-17 | $9.00 | $9.24 | $8.97 | $8.97 | $8.05 | 108,815 |
| 2016-11-16 | $8.90 | $8.99 | $8.76 | $8.90 | $7.99 | 68,957 |
| 2016-11-15 | $8.38 | $8.79 | $8.33 | $8.74 | $7.84 | 112,935 |
| 2016-11-14 | $8.37 | $8.64 | $8.37 | $8.41 | $7.55 | 47,429 |
| 2016-11-11 | $8.50 | $8.63 | $8.22 | $8.42 | $7.55 | 67,243 |
| 2016-11-10 | $8.55 | $8.87 | $8.55 | $8.57 | $7.69 | 78,715 |
| 2016-11-09 | $8.02 | $8.66 | $7.95 | $8.55 | $7.67 | 128,727 |
| 2016-11-08 | $7.94 | $8.18 | $7.84 | $8.10 | $7.27 | 68,267 |
| 2016-11-07 | $8.03 | $8.19 | $7.75 | $8.06 | $7.10 | 200,690 |
| 2016-11-04 | $7.84 | $8.00 | $7.70 | $7.98 | $7.03 | 74,562 |
| 2016-11-03 | $7.63 | $8.02 | $7.63 | $7.83 | $6.90 | 122,750 |
| 2016-11-02 | $8.03 | $8.05 | $7.71 | $7.74 | $6.82 | 142,374 |
| 2016-11-01 | $8.27 | $8.41 | $8.04 | $8.16 | $7.19 | 141,813 |
| 2016-10-31 | $8.23 | $8.23 | $7.81 | $8.23 | $7.25 | 204,878 |
| 2016-10-28 | $8.51 | $8.60 | $7.75 | $8.01 | $7.06 | 478,574 |
| 2016-10-27 | $9.40 | $9.40 | $8.63 | $8.69 | $7.66 | 296,173 |
| 2016-10-26 | $9.09 | $9.44 | $9.09 | $9.40 | $8.28 | 140,655 |
| 2016-10-25 | $9.39 | $9.45 | $9.10 | $9.16 | $8.07 | 102,421 |
| 2016-10-24 | $9.33 | $9.42 | $9.17 | $9.31 | $8.20 | 157,160 |
| 2016-10-21 | $8.67 | $9.27 | $8.59 | $9.18 | $8.09 | 206,985 |
| 2016-10-20 | $8.48 | $8.74 | $8.47 | $8.68 | $7.65 | 87,677 |
| 2016-10-19 | $8.70 | $8.72 | $8.38 | $8.48 | $7.47 | 252,374 |
| 2016-10-18 | $8.22 | $8.43 | $8.17 | $8.28 | $7.29 | 154,699 |
| 2016-10-17 | $8.30 | $8.46 | $8.18 | $8.22 | $7.24 | 201,268 |
| 2016-10-14 | $8.48 | $8.50 | $8.13 | $8.14 | $7.17 | 237,975 |
| 2016-10-13 | $8.50 | $8.60 | $8.30 | $8.49 | $7.48 | 82,560 |
| 2016-10-12 | $8.45 | $8.58 | $8.34 | $8.56 | $7.54 | 131,932 |
| 2016-10-11 | $8.71 | $8.81 | $8.34 | $8.43 | $7.43 | 136,138 |
| 2016-10-10 | $8.51 | $8.83 | $8.51 | $8.62 | $7.59 | 107,174 |
| 2016-10-07 | $8.67 | $8.74 | $8.46 | $8.49 | $7.48 | 66,693 |
| 2016-10-06 | $8.82 | $8.87 | $8.54 | $8.73 | $7.69 | 49,050 |
| 2016-10-05 | $8.79 | $8.86 | $8.57 | $8.81 | $7.76 | 277,258 |
| 2016-10-04 | $8.66 | $8.84 | $8.53 | $8.70 | $7.66 | 116,587 |
| 2016-10-03 | $8.62 | $8.72 | $8.49 | $8.70 | $7.66 | 63,306 |
| 2016-09-30 | $8.44 | $8.60 | $8.34 | $8.59 | $7.57 | 163,104 |
| 2016-09-29 | $8.74 | $8.75 | $8.38 | $8.38 | $7.38 | 152,421 |
| 2016-09-28 | $8.37 | $8.70 | $8.11 | $8.68 | $7.65 | 270,871 |
| 2016-09-27 | $8.26 | $8.47 | $8.07 | $8.30 | $7.31 | 246,483 |
| 2016-09-26 | $8.43 | $8.76 | $8.27 | $8.27 | $7.29 | 213,507 |
| 2016-09-23 | $8.48 | $8.57 | $8.29 | $8.44 | $7.43 | 206,616 |
| 2016-09-22 | $8.75 | $8.75 | $8.40 | $8.57 | $7.55 | 169,770 |
| 2016-09-21 | $8.66 | $8.73 | $8.43 | $8.45 | $7.44 | 213,731 |
| 2016-09-20 | $8.80 | $8.88 | $8.50 | $8.50 | $7.49 | 364,297 |
| 2016-09-19 | $9.15 | $9.32 | $8.68 | $8.70 | $7.66 | 671,747 |
| 2016-09-16 | $10.65 | $10.77 | $8.25 | $8.25 | $7.27 | 5,715,241 |
| 2016-09-15 | $11.41 | $11.52 | $10.46 | $10.53 | $9.28 | 290,242 |
| 2016-09-14 | $11.35 | $11.75 | $11.30 | $11.46 | $10.10 | 154,178 |
| 2016-09-13 | $11.04 | $11.63 | $11.00 | $11.50 | $10.13 | 44,614 |
| 2016-09-12 | $10.65 | $11.43 | $10.56 | $11.40 | $10.04 | 146,011 |
| 2016-09-09 | $11.61 | $11.75 | $10.74 | $10.78 | $9.50 | 122,759 |
| 2016-09-08 | $12.00 | $12.03 | $11.65 | $11.75 | $10.35 | 73,123 |
| 2016-09-07 | $11.79 | $11.99 | $11.62 | $11.93 | $10.51 | 69,966 |
| 2016-09-06 | $11.33 | $11.78 | $11.31 | $11.75 | $10.35 | 62,617 |
| 2016-09-02 | $10.87 | $11.71 | $10.84 | $11.31 | $9.96 | 87,039 |
| 2016-09-01 | $11.82 | $11.82 | $10.79 | $10.80 | $9.51 | 70,529 |
| 2016-08-31 | $11.80 | $11.80 | $11.11 | $11.69 | $10.30 | 125,393 |
| 2016-08-30 | $12.18 | $12.25 | $11.69 | $11.69 | $10.30 | 383,521 |
| 2016-08-29 | $11.08 | $12.44 | $11.08 | $12.16 | $10.71 | 548,658 |
| 2016-08-26 | $10.70 | $11.25 | $10.68 | $11.25 | $9.91 | 212,010 |
| 2016-08-25 | $10.08 | $10.66 | $10.06 | $10.59 | $9.33 | 214,676 |
| 2016-08-24 | $9.86 | $10.24 | $9.86 | $10.04 | $8.84 | 41,561 |
| 2016-08-23 | $10.14 | $10.37 | $9.79 | $10.00 | $8.81 | 94,365 |
| 2016-08-22 | $10.44 | $10.44 | $9.65 | $10.28 | $9.06 | 163,183 |
| 2016-08-19 | $10.01 | $10.48 | $9.90 | $10.45 | $9.21 | 266,880 |
| 2016-08-18 | $10.32 | $10.46 | $10.05 | $10.25 | $9.03 | 67,577 |
| 2016-08-17 | $10.05 | $10.39 | $9.84 | $10.34 | $9.11 | 114,175 |
| 2016-08-16 | $10.31 | $10.35 | $9.88 | $10.15 | $8.94 | 78,996 |
| 2016-08-15 | $9.66 | $10.49 | $9.57 | $10.49 | $9.11 | 334,745 |
| 2016-08-12 | $9.32 | $9.74 | $9.19 | $9.74 | $8.46 | 112,917 |
| 2016-08-11 | $8.98 | $9.24 | $8.92 | $9.18 | $7.98 | 28,528 |
| 2016-08-10 | $9.14 | $9.20 | $8.88 | $8.94 | $7.77 | 51,480 |
| 2016-08-09 | $9.53 | $9.71 | $9.12 | $9.19 | $7.99 | 55,931 |
| 2016-08-08 | $9.45 | $9.61 | $9.39 | $9.43 | $8.19 | 115,512 |
| 2016-08-05 | $9.61 | $9.73 | $9.45 | $9.51 | $8.26 | 42,063 |
| 2016-08-04 | $9.61 | $9.74 | $9.46 | $9.55 | $8.30 | 125,438 |
| 2016-08-03 | $9.44 | $9.63 | $9.10 | $9.61 | $8.35 | 78,402 |
| 2016-08-02 | $9.21 | $9.42 | $9.12 | $9.37 | $8.14 | 132,531 |
| 2016-08-01 | $9.60 | $9.60 | $9.00 | $9.16 | $7.96 | 99,352 |
| 2016-07-29 | $9.10 | $9.78 | $8.58 | $9.78 | $8.50 | 138,749 |
| 2016-07-28 | $8.61 | $9.10 | $8.52 | $9.10 | $7.91 | 126,287 |
| 2016-07-27 | $9.20 | $9.40 | $8.48 | $8.73 | $7.59 | 175,749 |
| 2016-07-26 | $8.91 | $9.24 | $8.90 | $9.18 | $7.98 | 84,308 |
| 2016-07-25 | $9.10 | $9.11 | $8.84 | $9.00 | $7.82 | 164,176 |
| 2016-07-22 | $9.26 | $9.42 | $9.11 | $9.28 | $8.06 | 58,778 |
| 2016-07-21 | $9.30 | $9.47 | $9.28 | $9.28 | $8.06 | 41,332 |
| 2016-07-20 | $9.36 | $9.46 | $9.28 | $9.35 | $8.12 | 34,914 |
| 2016-07-19 | $9.46 | $9.61 | $9.38 | $9.41 | $8.18 | 58,178 |
| 2016-07-18 | $9.50 | $9.68 | $9.42 | $9.55 | $8.30 | 113,748 |
| 2016-07-15 | $9.55 | $9.75 | $9.45 | $9.53 | $8.28 | 116,385 |
| 2016-07-14 | $9.51 | $9.79 | $9.42 | $9.59 | $8.33 | 125,591 |
| 2016-07-13 | $9.73 | $10.01 | $9.42 | $9.49 | $8.25 | 115,359 |
| 2016-07-12 | $9.64 | $9.79 | $9.35 | $9.60 | $8.34 | 114,968 |
| 2016-07-11 | $9.45 | $9.83 | $9.26 | $9.48 | $8.24 | 186,411 |
| 2016-07-08 | $9.69 | $9.87 | $9.33 | $9.48 | $8.24 | 187,045 |
| 2016-07-07 | $9.40 | $10.07 | $9.26 | $9.69 | $8.42 | 245,270 |
| 2016-07-06 | $9.47 | $9.47 | $9.25 | $9.26 | $8.05 | 106,279 |
| 2016-07-05 | $9.99 | $9.99 | $9.30 | $9.46 | $8.22 | 138,932 |
| 2016-07-01 | $9.79 | $10.20 | $9.79 | $10.00 | $8.69 | 95,106 |
| 2016-06-30 | $9.40 | $10.09 | $9.29 | $10.09 | $8.77 | 127,012 |
| 2016-06-29 | $9.51 | $10.07 | $9.47 | $9.67 | $8.40 | 64,958 |
| 2016-06-28 | $9.50 | $9.70 | $9.21 | $9.45 | $8.21 | 103,970 |
| 2016-06-27 | $9.50 | $9.63 | $9.07 | $9.45 | $8.21 | 198,595 |
| 2016-06-24 | $9.46 | $9.88 | $9.40 | $9.86 | $8.57 | 88,735 |
| 2016-06-23 | $9.80 | $10.30 | $9.75 | $9.94 | $8.64 | 158,317 |
| 2016-06-22 | $10.13 | $10.22 | $9.65 | $9.87 | $8.58 | 170,144 |
| 2016-06-21 | $9.77 | $10.20 | $9.71 | $10.13 | $8.80 | 174,586 |
| 2016-06-20 | $10.40 | $10.52 | $9.71 | $9.89 | $8.59 | 193,019 |
| 2016-06-17 | $10.21 | $10.48 | $9.47 | $10.34 | $8.98 | 2,110,312 |
| 2016-06-16 | $9.98 | $10.42 | $9.83 | $10.18 | $8.85 | 342,351 |
| 2016-06-15 | $9.85 | $10.44 | $9.41 | $10.26 | $8.92 | 384,187 |
| 2016-06-14 | $9.92 | $10.34 | $9.90 | $9.93 | $8.63 | 646,013 |
| 2016-06-13 | $9.29 | $10.47 | $9.26 | $9.87 | $8.58 | 905,794 |
| 2016-06-10 | $9.15 | $9.74 | $9.12 | $9.20 | $7.99 | 510,820 |
| 2016-06-09 | $9.55 | $9.62 | $9.20 | $9.20 | $7.99 | 112,696 |
| 2016-06-08 | $9.59 | $9.90 | $9.59 | $9.64 | $8.38 | 221,741 |
| 2016-06-07 | $9.53 | $9.75 | $9.45 | $9.59 | $8.33 | 157,404 |
| 2016-06-06 | $9.68 | $9.90 | $9.39 | $9.67 | $8.40 | 118,175 |
| 2016-06-03 | $9.86 | $10.00 | $9.44 | $9.56 | $8.31 | 90,555 |
| 2016-06-02 | $9.75 | $9.99 | $9.62 | $9.78 | $8.50 | 90,590 |
| 2016-06-01 | $9.42 | $9.87 | $9.24 | $9.67 | $8.40 | 196,792 |
| 2016-05-31 | $9.25 | $9.65 | $9.25 | $9.45 | $8.21 | 65,922 |
| 2016-05-27 | $9.28 | $9.36 | $9.17 | $9.18 | $7.98 | 70,947 |
| 2016-05-26 | $9.42 | $9.42 | $9.22 | $9.26 | $8.05 | 76,914 |
| 2016-05-25 | $9.42 | $9.50 | $9.36 | $9.43 | $8.19 | 53,571 |
| 2016-05-24 | $9.54 | $9.54 | $9.37 | $9.43 | $8.19 | 55,255 |
| 2016-05-23 | $9.64 | $9.64 | $9.35 | $9.43 | $8.19 | 106,091 |
| 2016-05-20 | $9.70 | $9.87 | $9.54 | $9.64 | $8.38 | 77,535 |
| 2016-05-19 | $9.67 | $9.81 | $9.52 | $9.81 | $8.52 | 107,593 |
| 2016-05-18 | $9.85 | $10.10 | $9.79 | $9.82 | $8.53 | 37,424 |
| 2016-05-17 | $9.62 | $10.10 | $9.57 | $9.97 | $8.66 | 104,732 |
| 2016-05-16 | $9.53 | $9.75 | $9.34 | $9.74 | $8.46 | 131,306 |
| 2016-05-13 | $9.52 | $9.72 | $9.47 | $9.61 | $8.35 | 78,509 |
| 2016-05-12 | $9.97 | $10.05 | $9.30 | $9.63 | $8.37 | 167,750 |
| 2016-05-11 | $9.73 | $10.16 | $9.66 | $9.84 | $8.55 | 97,382 |
| 2016-05-10 | $10.30 | $10.30 | $9.65 | $9.80 | $8.52 | 171,948 |
| 2016-05-09 | $10.20 | $10.37 | $9.81 | $9.90 | $8.60 | 136,616 |
| 2016-05-06 | $9.88 | $10.25 | $9.72 | $10.13 | $8.80 | 122,101 |
| 2016-05-05 | $9.11 | $9.98 | $9.09 | $9.94 | $8.64 | 204,147 |
| 2016-05-04 | $9.49 | $9.50 | $9.07 | $9.15 | $7.95 | 157,901 |
| 2016-05-03 | $9.83 | $9.94 | $9.38 | $9.48 | $8.24 | 351,445 |
| 2016-05-02 | $10.10 | $10.14 | $9.83 | $9.99 | $8.68 | 162,649 |
| 2016-04-29 | $10.00 | $10.40 | $9.87 | $10.00 | $8.69 | 239,692 |
| 2016-04-28 | $10.58 | $10.75 | $9.72 | $9.89 | $8.59 | 414,316 |
| 2016-04-27 | $10.58 | $10.92 | $10.58 | $10.62 | $9.23 | 164,629 |
| 2016-04-26 | $10.37 | $10.82 | $10.23 | $10.64 | $9.25 | 149,565 |
| 2016-04-25 | $10.56 | $10.58 | $10.26 | $10.36 | $9.00 | 246,847 |
| 2016-04-22 | $10.80 | $11.27 | $10.45 | $10.50 | $9.12 | 212,179 |
| 2016-04-21 | $10.28 | $10.78 | $10.28 | $10.61 | $9.22 | 259,964 |
| 2016-04-20 | $10.61 | $10.83 | $10.27 | $10.50 | $9.12 | 240,336 |
| 2016-04-19 | $10.91 | $11.10 | $10.46 | $10.74 | $9.33 | 366,080 |
| 2016-04-18 | $11.41 | $11.42 | $10.97 | $11.04 | $9.59 | 194,934 |
| 2016-04-15 | $11.69 | $11.88 | $11.40 | $11.58 | $10.06 | 105,053 |
| 2016-04-14 | $12.24 | $12.44 | $11.72 | $11.74 | $10.20 | 109,361 |
| 2016-04-13 | $12.49 | $12.66 | $12.16 | $12.24 | $10.64 | 287,413 |
| 2016-04-12 | $11.49 | $12.40 | $11.45 | $12.40 | $10.77 | 107,471 |
| 2016-04-11 | $11.70 | $11.97 | $11.45 | $11.65 | $10.12 | 221,679 |
| 2016-04-08 | $11.99 | $12.62 | $11.80 | $11.90 | $10.34 | 131,679 |
| 2016-04-07 | $12.20 | $12.37 | $11.77 | $11.83 | $10.28 | 76,221 |
| 2016-04-06 | $12.10 | $12.32 | $12.00 | $12.19 | $10.59 | 49,653 |
| 2016-04-05 | $12.12 | $12.40 | $12.03 | $12.04 | $10.46 | 59,192 |
| 2016-04-04 | $12.26 | $12.65 | $12.07 | $12.17 | $10.57 | 128,423 |
| 2016-04-01 | $12.90 | $13.03 | $12.22 | $12.39 | $10.77 | 62,134 |
| 2016-03-31 | $12.15 | $13.15 | $12.15 | $13.15 | $11.43 | 130,375 |
| 2016-03-30 | $12.30 | $12.47 | $11.90 | $12.21 | $10.61 | 109,525 |
| 2016-03-29 | $12.50 | $12.57 | $11.88 | $12.13 | $10.54 | 293,500 |
| 2016-03-28 | $13.25 | $13.26 | $12.69 | $12.72 | $11.05 | 81,117 |
| 2016-03-24 | $13.09 | $13.61 | $12.81 | $13.24 | $11.50 | 116,538 |
| 2016-03-23 | $13.86 | $13.95 | $13.29 | $13.30 | $11.56 | 114,024 |
| 2016-03-22 | $13.39 | $13.97 | $13.01 | $13.85 | $12.03 | 147,469 |
| 2016-03-21 | $14.13 | $14.34 | $13.65 | $13.65 | $11.86 | 165,409 |
| 2016-03-18 | $14.36 | $14.74 | $13.58 | $14.13 | $12.28 | 1,280,291 |
| 2016-03-17 | $14.27 | $14.97 | $14.08 | $14.08 | $12.23 | 473,181 |
| 2016-03-16 | $14.19 | $14.90 | $13.90 | $14.08 | $12.23 | 535,747 |
| 2016-03-15 | $13.18 | $14.25 | $13.03 | $14.25 | $12.38 | 659,343 |
| 2016-03-14 | $13.12 | $14.19 | $12.91 | $13.28 | $11.54 | 506,130 |
| 2016-03-11 | $12.62 | $13.06 | $12.50 | $12.85 | $11.17 | 166,249 |
| 2016-03-10 | $12.81 | $13.15 | $12.39 | $12.41 | $10.78 | 309,849 |
| 2016-03-09 | $11.46 | $12.89 | $11.46 | $12.81 | $11.13 | 431,251 |
| 2016-03-08 | $11.01 | $11.59 | $11.01 | $11.39 | $9.90 | 228,344 |
| 2016-03-07 | $10.38 | $11.42 | $10.33 | $11.02 | $9.58 | 230,179 |
| 2016-03-04 | $10.60 | $10.77 | $10.25 | $10.50 | $9.12 | 215,168 |
| 2016-03-03 | $10.39 | $10.82 | $10.12 | $10.50 | $9.12 | 263,401 |
| 2016-03-02 | $10.65 | $10.65 | $10.02 | $10.07 | $8.75 | 889,802 |
| 2016-03-01 | $10.92 | $10.92 | $10.41 | $10.75 | $9.34 | 291,051 |
| 2016-02-29 | $10.59 | $11.09 | $10.31 | $10.74 | $9.33 | 278,193 |
| 2016-02-26 | $10.50 | $10.65 | $9.71 | $10.22 | $8.88 | 375,922 |
| 2016-02-25 | $11.28 | $11.28 | $9.88 | $10.44 | $9.07 | 386,779 |
| 2016-02-24 | $10.04 | $11.50 | $9.81 | $11.23 | $9.76 | 322,322 |
| 2016-02-23 | $10.38 | $10.72 | $10.00 | $10.11 | $8.78 | 262,872 |
| 2016-02-22 | $10.52 | $11.17 | $10.15 | $10.39 | $9.03 | 385,029 |
| 2016-02-19 | $11.27 | $11.52 | $10.41 | $10.43 | $9.06 | 331,698 |
| 2016-02-18 | $11.76 | $12.14 | $11.01 | $11.55 | $10.04 | 335,900 |
| 2016-02-17 | $12.19 | $12.34 | $11.25 | $11.84 | $10.22 | 506,525 |
| 2016-02-16 | $13.00 | $13.34 | $12.26 | $12.36 | $10.67 | 353,287 |
| 2016-02-12 | $13.13 | $13.63 | $12.88 | $13.15 | $11.35 | 279,074 |
| 2016-02-11 | $11.80 | $13.40 | $11.76 | $13.24 | $11.43 | 641,937 |
| 2016-02-10 | $16.26 | $16.70 | $15.75 | $16.36 | $14.12 | 94,254 |
| 2016-02-09 | $16.36 | $17.00 | $16.04 | $16.24 | $14.01 | 125,296 |
| 2016-02-08 | $17.17 | $17.39 | $16.01 | $16.97 | $14.64 | 151,621 |
| 2016-02-05 | $18.27 | $18.27 | $17.31 | $17.47 | $15.08 | 89,252 |
| 2016-02-04 | $18.34 | $18.93 | $18.00 | $18.07 | $15.59 | 134,950 |
| 2016-02-03 | $18.54 | $18.54 | $17.57 | $18.47 | $15.94 | 229,876 |
| 2016-02-02 | $18.94 | $19.31 | $17.90 | $18.22 | $15.72 | 112,342 |
| 2016-02-01 | $19.11 | $19.39 | $18.62 | $19.10 | $16.48 | 104,769 |
| 2016-01-29 | $18.74 | $19.47 | $18.41 | $19.29 | $16.65 | 105,476 |
| 2016-01-28 | $18.30 | $18.96 | $18.15 | $18.36 | $15.84 | 69,143 |
| 2016-01-27 | $18.20 | $18.42 | $17.75 | $17.96 | $15.50 | 77,226 |
| 2016-01-26 | $18.01 | $18.32 | $17.27 | $18.22 | $15.72 | 100,926 |
| 2016-01-25 | $18.95 | $19.41 | $17.88 | $17.89 | $15.44 | 140,255 |
| 2016-01-22 | $18.99 | $19.47 | $18.35 | $19.04 | $16.43 | 161,558 |
| 2016-01-21 | $17.00 | $17.83 | $16.52 | $17.60 | $15.19 | 190,179 |
| 2016-01-20 | $18.92 | $18.92 | $16.52 | $17.03 | $14.70 | 558,901 |
| 2016-01-19 | $19.66 | $20.03 | $19.03 | $19.18 | $16.55 | 270,701 |
| 2016-01-15 | $20.34 | $21.32 | $19.53 | $19.57 | $16.89 | 374,182 |
| 2016-01-14 | $20.64 | $21.50 | $20.01 | $21.05 | $18.17 | 231,450 |
| 2016-01-13 | $22.11 | $22.50 | $20.02 | $20.19 | $17.42 | 309,380 |
| 2016-01-12 | $22.25 | $22.68 | $21.51 | $22.41 | $19.34 | 146,192 |
| 2016-01-11 | $22.47 | $22.82 | $21.68 | $22.36 | $19.30 | 167,834 |
| 2016-01-08 | $22.88 | $23.14 | $22.27 | $22.55 | $19.46 | 127,272 |
| 2016-01-07 | $21.20 | $22.55 | $21.01 | $22.38 | $19.31 | 127,482 |
| 2016-01-06 | $21.69 | $22.26 | $21.35 | $21.38 | $18.45 | 207,968 |
| 2016-01-05 | $21.63 | $22.22 | $21.25 | $21.99 | $18.98 | 91,996 |
| 2016-01-04 | $23.00 | $23.00 | $21.05 | $21.68 | $18.71 | 329,523 |
| 2015-12-31 | $21.38 | $23.30 | $20.90 | $23.25 | $20.06 | 215,039 |
| 2015-12-30 | $22.35 | $22.55 | $21.50 | $21.51 | $18.56 | 155,959 |
| 2015-12-29 | $22.43 | $22.64 | $21.55 | $22.58 | $19.49 | 133,939 |
| 2015-12-28 | $23.10 | $23.13 | $22.00 | $22.07 | $19.05 | 161,288 |
| 2015-12-24 | $23.00 | $23.19 | $22.64 | $23.14 | $19.97 | 66,167 |
| 2015-12-23 | $23.33 | $23.33 | $22.82 | $23.00 | $19.85 | 68,300 |
| 2015-12-22 | $23.26 | $23.49 | $23.00 | $23.17 | $19.99 | 84,923 |
| 2015-12-21 | $22.40 | $23.29 | $22.00 | $23.24 | $20.05 | 139,842 |
| 2015-12-18 | $22.84 | $22.95 | $22.04 | $22.42 | $19.35 | 134,858 |
| 2015-12-17 | $23.19 | $23.43 | $22.32 | $22.84 | $19.71 | 136,354 |
| 2015-12-16 | $22.25 | $23.00 | $21.61 | $22.93 | $19.79 | 125,726 |
| 2015-12-15 | $21.45 | $22.15 | $21.38 | $21.96 | $18.95 | 90,794 |
| 2015-12-14 | $21.77 | $21.83 | $20.08 | $21.36 | $18.43 | 374,283 |
| 2015-12-11 | $23.02 | $23.05 | $21.56 | $21.89 | $18.89 | 297,869 |
| 2015-12-10 | $23.61 | $23.93 | $23.07 | $23.08 | $19.92 | 160,931 |
| 2015-12-09 | $23.89 | $24.22 | $23.51 | $23.76 | $20.50 | 109,154 |
| 2015-12-08 | $23.90 | $24.63 | $23.79 | $23.88 | $20.61 | 155,905 |
| 2015-12-07 | $24.50 | $24.96 | $23.50 | $24.88 | $21.47 | 350,698 |
| 2015-12-04 | $25.55 | $25.76 | $24.51 | $24.65 | $21.27 | 141,658 |
| 2015-12-03 | $25.60 | $25.77 | $25.02 | $25.62 | $22.11 | 113,880 |
| 2015-12-02 | $25.47 | $25.96 | $25.17 | $25.62 | $22.11 | 407,923 |
| 2015-12-01 | $25.45 | $25.89 | $24.71 | $25.49 | $22.00 | 127,316 |
| 2015-11-30 | $25.27 | $25.87 | $25.20 | $25.39 | $21.91 | 137,302 |
| 2015-11-27 | $25.00 | $25.74 | $25.00 | $25.29 | $21.82 | 131,802 |
| 2015-11-25 | $24.81 | $25.27 | $24.73 | $25.05 | $21.62 | 210,901 |
| 2015-11-24 | $24.54 | $24.93 | $24.51 | $24.75 | $21.36 | 82,068 |
| 2015-11-23 | $24.98 | $24.98 | $24.35 | $24.64 | $21.26 | 110,181 |
| 2015-11-20 | $24.95 | $25.10 | $24.66 | $24.89 | $21.48 | 99,817 |
| 2015-11-19 | $25.14 | $25.27 | $24.76 | $24.84 | $21.44 | 92,420 |
| 2015-11-18 | $24.15 | $25.44 | $24.15 | $25.25 | $21.79 | 159,971 |
| 2015-11-17 | $24.60 | $24.76 | $24.01 | $24.05 | $20.75 | 127,076 |
| 2015-11-16 | $25.02 | $25.32 | $24.21 | $24.62 | $21.25 | 201,035 |
| 2015-11-13 | $25.58 | $26.16 | $25.16 | $26.15 | $21.70 | 297,796 |
| 2015-11-12 | $25.88 | $26.02 | $25.44 | $25.57 | $21.22 | 216,335 |
| 2015-11-11 | $26.26 | $26.67 | $25.76 | $26.03 | $21.60 | 269,877 |
| 2015-11-10 | $26.02 | $26.45 | $25.65 | $26.26 | $21.79 | 235,774 |
| 2015-11-09 | $25.83 | $26.02 | $25.40 | $25.99 | $21.57 | 239,030 |
| 2015-11-06 | $25.40 | $25.93 | $25.28 | $25.83 | $21.44 | 232,536 |
| 2015-11-05 | $25.45 | $25.50 | $25.10 | $25.46 | $21.13 | 218,649 |
| 2015-11-04 | $25.52 | $25.58 | $24.92 | $25.43 | $21.10 | 344,789 |
| 2015-11-03 | $25.10 | $25.64 | $24.75 | $25.04 | $20.78 | 302,736 |
| 2015-11-02 | $24.61 | $25.47 | $24.52 | $25.06 | $20.80 | 262,515 |
| 2015-10-30 | $24.50 | $24.75 | $24.00 | $24.61 | $20.42 | 108,965 |
| 2015-10-29 | $24.56 | $24.74 | $24.41 | $24.57 | $20.39 | 89,643 |
| 2015-10-28 | $23.71 | $24.44 | $23.70 | $24.36 | $20.22 | 274,041 |
| 2015-10-27 | $23.55 | $23.95 | $23.31 | $23.70 | $19.67 | 149,050 |
| 2015-10-26 | $23.77 | $24.74 | $23.50 | $23.81 | $19.76 | 289,592 |
| 2015-10-23 | $24.37 | $24.81 | $23.42 | $23.73 | $19.69 | 215,337 |
| 2015-10-22 | $24.04 | $24.39 | $23.31 | $24.39 | $20.24 | 126,104 |
| 2015-10-21 | $22.67 | $24.06 | $22.42 | $24.02 | $19.93 | 290,362 |
| 2015-10-20 | $23.81 | $23.81 | $22.85 | $23.11 | $19.18 | 197,072 |
| 2015-10-19 | $24.29 | $24.32 | $23.29 | $23.36 | $19.39 | 280,470 |
| 2015-10-16 | $24.53 | $24.60 | $24.10 | $24.32 | $20.18 | 115,394 |
| 2015-10-15 | $24.47 | $24.69 | $23.68 | $24.58 | $20.40 | 176,676 |
| 2015-10-14 | $23.67 | $24.41 | $23.67 | $24.41 | $20.26 | 103,407 |
| 2015-10-13 | $23.71 | $24.46 | $23.70 | $23.74 | $19.70 | 130,545 |
| 2015-10-12 | $24.33 | $24.80 | $23.50 | $23.86 | $19.80 | 291,085 |
| 2015-10-09 | $25.72 | $25.72 | $24.24 | $24.78 | $20.57 | 137,972 |
| 2015-10-08 | $25.60 | $25.70 | $25.26 | $25.49 | $21.15 | 85,659 |
| 2015-10-07 | $25.25 | $25.60 | $24.80 | $25.60 | $21.25 | 143,228 |
| 2015-10-06 | $25.46 | $25.60 | $25.03 | $25.15 | $20.87 | 123,513 |
| 2015-10-05 | $24.93 | $25.54 | $24.33 | $25.32 | $21.01 | 138,002 |
| 2015-10-02 | $23.88 | $24.85 | $23.66 | $24.81 | $20.59 | 102,686 |
| 2015-10-01 | $23.49 | $24.82 | $23.43 | $24.15 | $20.04 | 155,792 |
| 2015-09-30 | $22.96 | $24.03 | $22.86 | $23.31 | $19.35 | 212,005 |
| 2015-09-29 | $23.20 | $24.15 | $22.26 | $22.54 | $18.71 | 191,748 |
| 2015-09-28 | $24.76 | $25.00 | $23.05 | $23.38 | $19.40 | 207,570 |
| 2015-09-25 | $25.19 | $25.49 | $24.86 | $25.19 | $20.91 | 122,438 |
| 2015-09-24 | $24.37 | $25.05 | $24.36 | $24.99 | $20.74 | 117,772 |
| 2015-09-23 | $24.39 | $25.10 | $24.06 | $24.71 | $20.51 | 128,805 |
| 2015-09-22 | $23.75 | $24.07 | $23.50 | $24.03 | $19.94 | 94,837 |
| 2015-09-21 | $24.75 | $24.80 | $23.81 | $24.05 | $19.96 | 141,812 |
| 2015-09-18 | $24.02 | $24.68 | $24.00 | $24.68 | $20.48 | 121,382 |
| 2015-09-17 | $23.83 | $24.45 | $23.26 | $24.19 | $20.08 | 187,496 |
| 2015-09-16 | $24.27 | $24.50 | $23.67 | $23.84 | $19.79 | 180,416 |
| 2015-09-15 | $24.00 | $24.78 | $24.00 | $24.28 | $20.15 | 125,406 |
| 2015-09-14 | $25.20 | $25.28 | $24.04 | $24.11 | $20.01 | 188,065 |
| 2015-09-11 | $25.35 | $25.90 | $24.75 | $25.28 | $20.98 | 176,209 |
| 2015-09-10 | $24.83 | $25.86 | $24.75 | $25.66 | $21.30 | 182,209 |
| 2015-09-09 | $23.25 | $25.37 | $23.25 | $25.06 | $20.80 | 243,443 |
| 2015-09-08 | $25.14 | $25.15 | $23.50 | $23.51 | $19.51 | 343,287 |
| 2015-09-04 | $25.00 | $25.72 | $24.12 | $24.99 | $20.74 | 151,887 |
| 2015-09-03 | $25.75 | $26.16 | $24.88 | $25.37 | $21.05 | 170,601 |
| 2015-09-02 | $25.50 | $25.98 | $24.84 | $25.81 | $21.42 | 179,300 |
| 2015-09-01 | $25.60 | $25.85 | $24.64 | $25.05 | $20.79 | 258,302 |
| 2015-08-31 | $25.50 | $26.00 | $24.81 | $26.00 | $21.58 | 210,089 |
| 2015-08-28 | $25.25 | $25.93 | $25.25 | $25.58 | $21.23 | 177,200 |