Beneficial Mutual Bancorp Inc (BNCL) Exchange: NASDAQ
Data as of Aug. 18, 2025
$16.12 ($-0.04) -0.25%
Beneficial Mutual Bancorp Inc - Daily Information
Click for more stock information on Beneficial Mutual Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $16.05 |
| Previous Close | $16.12 |
| High | $16.24 |
| Low | $15.97 |
| Adjusted Open | $16.05 |
| Previous Adjusted Close | $16.12 |
| Adjusted High | $16.24 |
| Adjusted Low | $15.97 |
Invest in Beneficial Mutual Bancorp Inc (BNCL)
Historical Stock Data for Beneficial Mutual Bancorp Inc (BNCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-28 | $16.05 | $16.24 | $15.97 | $16.12 | $16.12 | 1,823,104 |
| 2019-02-27 | $16.03 | $16.26 | $15.96 | $16.16 | $16.16 | 160,015 |
| 2019-02-26 | $15.99 | $16.14 | $15.85 | $16.03 | $16.03 | 171,532 |
| 2019-02-25 | $16.22 | $16.29 | $15.99 | $15.99 | $15.99 | 67,364 |
| 2019-02-22 | $16.16 | $16.33 | $16.13 | $16.21 | $16.21 | 113,025 |
| 2019-02-21 | $16.13 | $16.19 | $15.97 | $16.15 | $16.15 | 383,369 |
| 2019-02-20 | $15.96 | $16.12 | $15.87 | $16.10 | $16.10 | 101,685 |
| 2019-02-19 | $15.71 | $16.02 | $15.68 | $15.93 | $15.93 | 105,247 |
| 2019-02-15 | $15.50 | $15.88 | $15.50 | $15.84 | $15.84 | 166,640 |
| 2019-02-14 | $15.56 | $15.60 | $15.37 | $15.38 | $15.38 | 383,968 |
| 2019-02-13 | $15.69 | $15.81 | $15.60 | $15.66 | $15.66 | 62,673 |
| 2019-02-12 | $15.68 | $15.77 | $15.59 | $15.70 | $15.70 | 141,808 |
| 2019-02-11 | $15.63 | $15.73 | $15.52 | $15.67 | $15.67 | 72,888 |
| 2019-02-08 | $15.89 | $15.98 | $15.61 | $15.64 | $15.64 | 113,102 |
| 2019-02-07 | $15.90 | $16.01 | $15.78 | $15.97 | $15.91 | 123,161 |
| 2019-02-06 | $15.91 | $16.00 | $15.78 | $15.89 | $15.83 | 132,809 |
| 2019-02-05 | $15.98 | $15.99 | $15.74 | $15.94 | $15.88 | 153,970 |
| 2019-02-04 | $15.93 | $15.96 | $15.77 | $15.93 | $15.87 | 145,215 |
| 2019-02-01 | $15.86 | $15.86 | $15.53 | $15.81 | $15.75 | 253,267 |
| 2019-01-31 | $15.52 | $15.67 | $15.46 | $15.59 | $15.53 | 157,741 |
| 2019-01-30 | $15.80 | $15.80 | $15.50 | $15.56 | $15.50 | 220,592 |
| 2019-01-29 | $15.70 | $15.81 | $15.67 | $15.68 | $15.62 | 100,874 |
| 2019-01-28 | $15.59 | $15.78 | $15.54 | $15.72 | $15.66 | 242,455 |
| 2019-01-25 | $15.90 | $15.93 | $15.70 | $15.72 | $15.66 | 117,379 |
| 2019-01-24 | $15.84 | $15.87 | $15.55 | $15.80 | $15.74 | 157,050 |
| 2019-01-23 | $15.33 | $16.34 | $15.13 | $15.87 | $15.81 | 407,140 |
| 2019-01-22 | $15.30 | $15.49 | $15.18 | $15.34 | $15.28 | 177,059 |
| 2019-01-18 | $15.14 | $15.39 | $15.11 | $15.35 | $15.29 | 246,445 |
| 2019-01-17 | $15.05 | $15.22 | $15.05 | $15.15 | $15.09 | 125,823 |
| 2019-01-16 | $15.03 | $15.21 | $15.02 | $15.14 | $15.08 | 316,166 |
| 2019-01-15 | $14.90 | $14.99 | $14.76 | $14.96 | $14.90 | 657,911 |
| 2019-01-14 | $14.93 | $15.10 | $14.89 | $14.90 | $14.84 | 370,831 |
| 2019-01-11 | $15.06 | $15.14 | $14.98 | $14.99 | $14.93 | 224,106 |
| 2019-01-10 | $14.93 | $15.15 | $14.89 | $15.15 | $15.09 | 354,898 |
| 2019-01-09 | $14.98 | $15.04 | $14.86 | $14.99 | $14.93 | 656,270 |
| 2019-01-08 | $14.78 | $14.99 | $14.63 | $14.98 | $14.92 | 359,365 |
| 2019-01-07 | $14.72 | $14.80 | $14.61 | $14.67 | $14.61 | 270,311 |
| 2019-01-04 | $14.70 | $14.99 | $14.54 | $14.78 | $14.72 | 487,857 |
| 2019-01-03 | $14.40 | $14.77 | $14.38 | $14.56 | $14.50 | 236,679 |
| 2019-01-02 | $14.10 | $14.48 | $14.10 | $14.45 | $14.39 | 159,808 |
| 2018-12-31 | $14.22 | $14.51 | $14.05 | $14.29 | $14.24 | 401,256 |
| 2018-12-28 | $14.13 | $14.54 | $14.00 | $14.18 | $14.13 | 470,287 |
| 2018-12-27 | $14.02 | $14.18 | $13.75 | $14.14 | $14.09 | 355,976 |
| 2018-12-26 | $13.89 | $14.20 | $13.74 | $14.17 | $14.12 | 175,361 |
| 2018-12-24 | $13.85 | $14.08 | $13.79 | $13.82 | $13.77 | 187,456 |
| 2018-12-21 | $14.05 | $14.38 | $13.87 | $13.91 | $13.86 | 781,081 |
| 2018-12-20 | $14.17 | $14.46 | $14.09 | $14.12 | $14.07 | 514,650 |
| 2018-12-19 | $14.50 | $14.67 | $14.13 | $14.20 | $14.15 | 218,653 |
| 2018-12-18 | $14.94 | $15.05 | $14.48 | $14.49 | $14.43 | 313,092 |
| 2018-12-17 | $14.76 | $14.97 | $14.70 | $14.77 | $14.71 | 422,368 |
| 2018-12-14 | $14.76 | $15.03 | $14.75 | $14.81 | $14.75 | 284,066 |
| 2018-12-13 | $14.93 | $15.01 | $14.73 | $14.82 | $14.76 | 186,746 |
| 2018-12-12 | $15.01 | $15.18 | $14.86 | $14.95 | $14.89 | 285,282 |
| 2018-12-11 | $14.88 | $15.12 | $14.79 | $14.88 | $14.82 | 318,434 |
| 2018-12-10 | $14.94 | $14.94 | $14.57 | $14.79 | $14.73 | 318,527 |
| 2018-12-07 | $14.79 | $14.96 | $14.72 | $14.89 | $14.83 | 233,710 |
| 2018-12-06 | $14.52 | $14.80 | $14.31 | $14.79 | $14.73 | 558,818 |
| 2018-12-04 | $15.51 | $15.70 | $14.72 | $14.73 | $14.67 | 540,454 |
| 2018-12-03 | $15.56 | $15.64 | $15.36 | $15.58 | $15.52 | 246,924 |
| 2018-11-30 | $15.35 | $15.61 | $15.35 | $15.48 | $15.42 | 620,391 |
| 2018-11-29 | $15.21 | $15.45 | $15.15 | $15.38 | $15.32 | 328,251 |
| 2018-11-28 | $15.05 | $15.30 | $14.87 | $15.28 | $15.22 | 279,803 |
| 2018-11-27 | $15.15 | $15.23 | $15.01 | $15.02 | $14.96 | 111,252 |
| 2018-11-26 | $15.17 | $15.33 | $15.08 | $15.20 | $15.14 | 545,496 |
| 2018-11-23 | $15.01 | $15.25 | $14.99 | $15.12 | $15.06 | 95,348 |
| 2018-11-21 | $15.09 | $15.38 | $14.96 | $15.12 | $15.06 | 141,576 |
| 2018-11-20 | $15.31 | $15.42 | $14.98 | $15.09 | $15.03 | 225,562 |
| 2018-11-19 | $15.50 | $15.58 | $15.28 | $15.40 | $15.34 | 533,018 |
| 2018-11-16 | $15.40 | $15.54 | $15.33 | $15.51 | $15.45 | 361,223 |
| 2018-11-15 | $15.33 | $15.61 | $15.25 | $15.54 | $15.48 | 310,551 |
| 2018-11-14 | $15.82 | $15.83 | $15.28 | $15.38 | $15.32 | 189,063 |
| 2018-11-13 | $15.84 | $16.05 | $15.73 | $15.75 | $15.69 | 167,588 |
| 2018-11-12 | $15.80 | $16.00 | $15.76 | $15.77 | $15.71 | 327,435 |
| 2018-11-09 | $15.93 | $16.08 | $15.74 | $15.86 | $15.80 | 561,453 |
| 2018-11-08 | $15.90 | $16.12 | $15.86 | $16.04 | $15.98 | 190,863 |
| 2018-11-07 | $15.77 | $15.95 | $15.57 | $15.91 | $15.85 | 186,211 |
| 2018-11-06 | $15.44 | $15.84 | $15.39 | $15.74 | $15.68 | 560,532 |
| 2018-11-05 | $15.64 | $15.82 | $15.42 | $15.49 | $15.43 | 342,512 |
| 2018-11-02 | $15.76 | $15.87 | $15.55 | $15.71 | $15.65 | 170,529 |
| 2018-11-01 | $15.70 | $15.86 | $15.59 | $15.73 | $15.67 | 315,095 |
| 2018-10-31 | $15.85 | $15.97 | $15.58 | $15.63 | $15.57 | 694,847 |
| 2018-10-30 | $15.72 | $15.88 | $15.57 | $15.69 | $15.63 | 691,040 |
| 2018-10-29 | $15.43 | $15.79 | $15.15 | $15.76 | $15.70 | 312,484 |
| 2018-10-26 | $15.21 | $15.59 | $15.19 | $15.27 | $15.21 | 410,521 |
| 2018-10-25 | $14.96 | $15.54 | $14.84 | $15.42 | $15.30 | 558,678 |
| 2018-10-24 | $15.57 | $15.57 | $14.81 | $14.82 | $14.71 | 359,492 |
| 2018-10-23 | $15.58 | $15.78 | $15.40 | $15.60 | $15.48 | 303,654 |
| 2018-10-22 | $15.94 | $16.03 | $15.59 | $15.70 | $15.58 | 298,977 |
| 2018-10-19 | $15.74 | $16.35 | $15.74 | $15.85 | $15.73 | 339,988 |
| 2018-10-18 | $16.36 | $16.60 | $16.25 | $16.25 | $16.12 | 236,141 |
| 2018-10-17 | $16.32 | $16.59 | $16.20 | $16.44 | $16.31 | 139,758 |
| 2018-10-16 | $16.35 | $16.44 | $16.15 | $16.40 | $16.27 | 206,539 |
| 2018-10-15 | $16.18 | $16.38 | $16.08 | $16.30 | $16.17 | 224,226 |
| 2018-10-12 | $16.92 | $16.92 | $16.01 | $16.23 | $16.10 | 480,247 |
| 2018-10-11 | $17.06 | $17.20 | $16.75 | $16.75 | $16.62 | 322,896 |
| 2018-10-10 | $17.20 | $17.50 | $17.16 | $17.19 | $17.06 | 389,662 |
| 2018-10-09 | $17.09 | $17.27 | $17.09 | $17.21 | $17.08 | 421,732 |
| 2018-10-08 | $16.97 | $17.20 | $16.82 | $17.15 | $17.02 | 469,677 |
| 2018-10-05 | $17.08 | $17.09 | $16.82 | $16.97 | $16.84 | 453,617 |
| 2018-10-04 | $17.14 | $17.25 | $16.98 | $17.03 | $16.90 | 223,621 |
| 2018-10-03 | $16.77 | $17.23 | $16.69 | $17.15 | $17.02 | 535,075 |
| 2018-10-02 | $16.60 | $16.87 | $16.51 | $16.71 | $16.58 | 251,251 |
| 2018-10-01 | $16.96 | $17.11 | $16.62 | $16.64 | $16.51 | 456,692 |
| 2018-09-28 | $16.80 | $16.98 | $16.80 | $16.90 | $16.77 | 1,045,104 |
| 2018-09-27 | $16.85 | $17.08 | $16.80 | $16.85 | $16.72 | 576,121 |
| 2018-09-26 | $17.10 | $17.15 | $16.85 | $16.85 | $16.72 | 460,405 |
| 2018-09-25 | $17.15 | $17.20 | $17.00 | $17.05 | $16.92 | 168,232 |
| 2018-09-24 | $17.25 | $17.40 | $17.08 | $17.10 | $16.97 | 256,016 |
| 2018-09-21 | $17.25 | $17.45 | $17.20 | $17.30 | $17.17 | 841,463 |
| 2018-09-20 | $17.15 | $17.35 | $17.13 | $17.35 | $17.22 | 209,147 |
| 2018-09-19 | $17.15 | $17.20 | $16.95 | $17.05 | $16.92 | 290,688 |
| 2018-09-18 | $17.25 | $17.40 | $17.05 | $17.10 | $16.97 | 305,949 |
| 2018-09-17 | $17.40 | $17.50 | $17.15 | $17.20 | $17.07 | 279,776 |
| 2018-09-14 | $17.35 | $17.55 | $16.90 | $17.35 | $17.22 | 168,604 |
| 2018-09-13 | $17.75 | $17.75 | $17.35 | $17.35 | $17.22 | 93,264 |
| 2018-09-12 | $17.65 | $17.75 | $17.48 | $17.70 | $17.56 | 158,814 |
| 2018-09-11 | $17.60 | $17.80 | $17.55 | $17.70 | $17.56 | 304,569 |
| 2018-09-10 | $17.70 | $17.70 | $17.53 | $17.60 | $17.46 | 411,331 |
| 2018-09-07 | $17.40 | $17.65 | $17.38 | $17.65 | $17.51 | 448,333 |
| 2018-09-06 | $17.35 | $17.55 | $17.35 | $17.50 | $17.36 | 366,340 |
| 2018-09-05 | $17.40 | $17.55 | $17.30 | $17.35 | $17.22 | 165,083 |
| 2018-09-04 | $17.60 | $17.68 | $17.40 | $17.45 | $17.32 | 535,481 |
| 2018-08-31 | $17.25 | $17.60 | $17.25 | $17.60 | $17.46 | 312,548 |
| 2018-08-30 | $17.50 | $17.50 | $17.25 | $17.30 | $17.17 | 325,127 |
| 2018-08-29 | $17.50 | $17.60 | $17.35 | $17.50 | $17.36 | 309,350 |
| 2018-08-28 | $17.70 | $17.70 | $17.40 | $17.55 | $17.41 | 261,438 |
| 2018-08-27 | $17.65 | $17.75 | $17.55 | $17.65 | $17.51 | 274,273 |
| 2018-08-24 | $17.75 | $17.78 | $17.58 | $17.65 | $17.51 | 162,725 |
| 2018-08-23 | $17.90 | $17.95 | $17.63 | $17.70 | $17.56 | 544,074 |
| 2018-08-22 | $17.95 | $17.95 | $17.85 | $17.95 | $17.81 | 279,558 |
| 2018-08-21 | $17.60 | $18.00 | $17.60 | $17.95 | $17.81 | 413,899 |
| 2018-08-20 | $17.70 | $17.75 | $17.50 | $17.60 | $17.46 | 397,547 |
| 2018-08-17 | $17.85 | $17.93 | $17.63 | $17.70 | $17.56 | 344,588 |
| 2018-08-16 | $17.80 | $17.90 | $17.75 | $17.75 | $17.61 | 727,486 |
| 2018-08-15 | $17.80 | $17.93 | $17.65 | $17.80 | $17.66 | 1,181,541 |
| 2018-08-14 | $17.80 | $18.05 | $17.80 | $17.80 | $17.66 | 944,302 |
| 2018-08-13 | $18.05 | $18.15 | $17.75 | $17.75 | $17.61 | 675,870 |
| 2018-08-10 | $18.15 | $18.35 | $17.95 | $18.00 | $17.86 | 827,776 |
| 2018-08-09 | $18.30 | $18.35 | $17.95 | $18.10 | $17.96 | 589,725 |
| 2018-08-08 | $18.20 | $18.60 | $18.20 | $18.35 | $18.21 | 1,588,343 |
| 2018-08-07 | $16.35 | $16.50 | $16.20 | $16.30 | $16.17 | 140,057 |
| 2018-08-06 | $16.45 | $16.50 | $16.30 | $16.40 | $16.27 | 94,149 |
| 2018-08-03 | $16.75 | $16.85 | $16.43 | $16.45 | $16.32 | 136,972 |
| 2018-08-02 | $16.50 | $16.80 | $16.40 | $16.80 | $16.67 | 183,796 |
| 2018-08-01 | $16.30 | $16.65 | $16.25 | $16.55 | $16.42 | 307,859 |
| 2018-07-31 | $16.40 | $16.40 | $16.15 | $16.25 | $16.12 | 128,813 |
| 2018-07-30 | $16.45 | $16.55 | $16.30 | $16.30 | $16.17 | 150,537 |
| 2018-07-27 | $16.90 | $16.95 | $16.45 | $16.45 | $16.32 | 139,394 |
| 2018-07-26 | $16.80 | $17.18 | $16.80 | $16.95 | $16.76 | 206,149 |
| 2018-07-25 | $16.80 | $16.90 | $15.95 | $16.80 | $16.61 | 160,074 |
| 2018-07-24 | $17.00 | $17.00 | $16.80 | $16.90 | $16.71 | 234,971 |
| 2018-07-23 | $16.55 | $17.00 | $16.55 | $16.95 | $16.76 | 509,454 |
| 2018-07-20 | $16.20 | $16.60 | $16.10 | $16.55 | $16.36 | 576,842 |
| 2018-07-19 | $16.10 | $16.28 | $16.05 | $16.05 | $15.87 | 301,621 |
| 2018-07-18 | $16.25 | $16.35 | $16.10 | $16.20 | $16.02 | 212,982 |
| 2018-07-17 | $16.35 | $16.45 | $16.25 | $16.30 | $16.12 | 95,563 |
| 2018-07-16 | $16.15 | $16.30 | $16.15 | $16.30 | $16.12 | 61,920 |
| 2018-07-13 | $16.35 | $16.35 | $16.13 | $16.20 | $16.02 | 76,306 |
| 2018-07-12 | $16.55 | $16.60 | $16.18 | $16.30 | $16.12 | 89,787 |
| 2018-07-11 | $16.55 | $16.65 | $16.45 | $16.50 | $16.31 | 65,792 |
| 2018-07-10 | $16.80 | $16.80 | $16.40 | $16.55 | $16.36 | 128,184 |
| 2018-07-09 | $16.70 | $16.80 | $16.65 | $16.80 | $16.61 | 74,707 |
| 2018-07-06 | $16.55 | $16.65 | $16.50 | $16.55 | $16.36 | 84,397 |
| 2018-07-05 | $16.40 | $16.70 | $16.35 | $16.60 | $16.41 | 85,313 |
| 2018-07-03 | $16.30 | $16.45 | $16.30 | $16.35 | $16.16 | 51,909 |
| 2018-07-02 | $16.15 | $16.35 | $16.00 | $16.35 | $16.16 | 160,443 |
| 2018-06-29 | $16.40 | $16.50 | $16.10 | $16.20 | $16.02 | 209,352 |
| 2018-06-28 | $16.40 | $16.50 | $16.35 | $16.35 | $16.16 | 110,864 |
| 2018-06-27 | $16.85 | $16.90 | $16.40 | $16.43 | $16.24 | 103,933 |
| 2018-06-26 | $16.80 | $16.90 | $16.70 | $16.85 | $16.66 | 301,920 |
| 2018-06-25 | $16.80 | $16.95 | $16.75 | $16.80 | $16.61 | 670,502 |
| 2018-06-22 | $16.85 | $17.00 | $16.75 | $16.90 | $16.71 | 474,941 |
| 2018-06-21 | $16.85 | $16.95 | $16.65 | $16.75 | $16.56 | 147,225 |
| 2018-06-20 | $16.80 | $16.90 | $16.60 | $16.85 | $16.66 | 221,873 |
| 2018-06-19 | $16.55 | $16.75 | $16.50 | $16.75 | $16.56 | 179,702 |
| 2018-06-18 | $16.35 | $16.60 | $16.30 | $16.60 | $16.41 | 139,885 |
| 2018-06-15 | $16.50 | $16.50 | $16.30 | $16.40 | $16.21 | 352,102 |
| 2018-06-14 | $16.55 | $16.55 | $16.25 | $16.50 | $16.31 | 136,679 |
| 2018-06-13 | $16.55 | $16.55 | $16.35 | $16.50 | $16.31 | 142,957 |
| 2018-06-12 | $16.65 | $16.65 | $16.45 | $16.50 | $16.31 | 97,892 |
| 2018-06-11 | $16.90 | $16.95 | $16.55 | $16.65 | $16.46 | 108,610 |
| 2018-06-08 | $16.95 | $17.00 | $16.75 | $16.90 | $16.71 | 74,516 |
| 2018-06-07 | $17.00 | $17.00 | $16.80 | $16.95 | $16.76 | 102,102 |
| 2018-06-06 | $16.95 | $17.00 | $16.75 | $16.95 | $16.76 | 134,403 |
| 2018-06-05 | $16.75 | $16.90 | $16.60 | $16.90 | $16.71 | 160,936 |
| 2018-06-04 | $16.55 | $16.80 | $16.45 | $16.75 | $16.56 | 99,038 |
| 2018-06-01 | $16.40 | $16.60 | $16.35 | $16.60 | $16.41 | 191,527 |
| 2018-05-31 | $16.45 | $16.50 | $16.30 | $16.35 | $16.16 | 202,936 |
| 2018-05-30 | $16.25 | $16.50 | $16.25 | $16.50 | $16.31 | 147,441 |
| 2018-05-29 | $16.35 | $16.45 | $16.00 | $16.20 | $16.02 | 215,922 |
| 2018-05-25 | $16.30 | $16.45 | $16.30 | $16.45 | $16.26 | 100,314 |
| 2018-05-24 | $16.45 | $16.45 | $16.16 | $16.35 | $16.16 | 112,583 |
| 2018-05-23 | $16.40 | $16.48 | $16.30 | $16.45 | $16.26 | 135,520 |
| 2018-05-22 | $16.45 | $16.55 | $16.35 | $16.35 | $16.16 | 213,917 |
| 2018-05-21 | $16.35 | $16.50 | $16.25 | $16.40 | $16.21 | 194,244 |
| 2018-05-18 | $16.40 | $16.40 | $16.30 | $16.35 | $16.16 | 81,880 |
| 2018-05-17 | $16.20 | $16.35 | $16.15 | $16.35 | $16.16 | 163,045 |
| 2018-05-16 | $16.05 | $16.20 | $16.00 | $16.10 | $15.92 | 161,832 |
| 2018-05-15 | $16.10 | $16.20 | $15.95 | $16.00 | $15.82 | 138,925 |
| 2018-05-14 | $16.40 | $16.40 | $16.05 | $16.10 | $15.92 | 94,552 |
| 2018-05-11 | $16.35 | $16.55 | $16.25 | $16.40 | $16.21 | 103,391 |
| 2018-05-10 | $16.35 | $16.50 | $16.15 | $16.30 | $16.12 | 437,024 |
| 2018-05-09 | $16.20 | $16.40 | $16.20 | $16.30 | $16.12 | 263,085 |
| 2018-05-08 | $16.00 | $16.30 | $15.95 | $16.25 | $16.07 | 184,620 |
| 2018-05-07 | $16.00 | $16.05 | $15.80 | $15.95 | $15.77 | 126,934 |
| 2018-05-04 | $15.80 | $16.10 | $15.75 | $16.00 | $15.82 | 186,167 |
| 2018-05-03 | $16.00 | $16.05 | $15.83 | $15.90 | $15.72 | 104,032 |
| 2018-05-02 | $16.00 | $16.20 | $15.85 | $16.05 | $15.87 | 184,330 |
| 2018-05-01 | $15.90 | $16.00 | $15.60 | $15.95 | $15.77 | 158,480 |
| 2018-04-30 | $16.10 | $16.15 | $15.85 | $15.85 | $15.67 | 111,495 |
| 2018-04-27 | $16.15 | $16.23 | $15.85 | $16.05 | $15.87 | 156,814 |
| 2018-04-26 | $16.30 | $16.30 | $16.05 | $16.20 | $15.96 | 177,428 |
| 2018-04-25 | $16.30 | $16.35 | $15.56 | $16.25 | $16.01 | 275,658 |
| 2018-04-24 | $16.05 | $16.40 | $16.00 | $16.35 | $16.10 | 302,546 |
| 2018-04-23 | $15.85 | $16.05 | $15.65 | $16.00 | $15.76 | 196,210 |
| 2018-04-20 | $15.15 | $15.80 | $15.15 | $15.70 | $15.46 | 158,400 |
| 2018-04-19 | $15.40 | $15.65 | $15.40 | $15.65 | $15.42 | 204,981 |
| 2018-04-18 | $15.55 | $15.60 | $15.45 | $15.45 | $15.22 | 203,466 |
| 2018-04-17 | $15.70 | $15.75 | $15.45 | $15.55 | $15.32 | 158,836 |
| 2018-04-16 | $15.65 | $15.70 | $15.50 | $15.60 | $15.37 | 139,411 |
| 2018-04-13 | $15.90 | $15.90 | $15.55 | $15.60 | $15.37 | 87,858 |
| 2018-04-12 | $15.75 | $15.95 | $15.50 | $15.85 | $15.61 | 158,338 |
| 2018-04-11 | $15.50 | $15.70 | $15.50 | $15.70 | $15.46 | 112,940 |
| 2018-04-10 | $15.55 | $15.73 | $15.50 | $15.65 | $15.42 | 120,736 |
| 2018-04-09 | $15.50 | $15.75 | $15.45 | $15.45 | $15.22 | 196,673 |
| 2018-04-06 | $15.65 | $15.70 | $15.30 | $15.45 | $15.22 | 265,199 |
| 2018-04-05 | $15.85 | $15.90 | $15.55 | $15.70 | $15.46 | 379,116 |
| 2018-04-04 | $15.40 | $15.78 | $15.40 | $15.70 | $15.46 | 159,709 |
| 2018-04-03 | $15.40 | $15.60 | $15.35 | $15.55 | $15.32 | 237,247 |
| 2018-04-02 | $15.50 | $15.60 | $15.23 | $15.40 | $15.17 | 251,366 |
| 2018-03-29 | $15.75 | $15.80 | $15.50 | $15.55 | $15.32 | 118,411 |
| 2018-03-28 | $15.60 | $15.75 | $15.50 | $15.65 | $15.42 | 151,562 |
| 2018-03-27 | $15.80 | $15.80 | $15.40 | $15.55 | $15.32 | 197,763 |
| 2018-03-26 | $15.55 | $15.85 | $15.50 | $15.75 | $15.51 | 248,236 |
| 2018-03-23 | $15.80 | $16.00 | $15.30 | $15.30 | $15.07 | 273,154 |
| 2018-03-22 | $15.95 | $16.10 | $15.65 | $15.75 | $15.51 | 214,374 |
| 2018-03-21 | $16.00 | $16.08 | $15.80 | $16.05 | $15.81 | 254,948 |
| 2018-03-20 | $16.20 | $16.20 | $15.93 | $16.00 | $15.76 | 144,777 |
| 2018-03-19 | $16.00 | $16.20 | $15.90 | $16.15 | $15.91 | 168,203 |
| 2018-03-16 | $15.85 | $16.10 | $15.85 | $16.00 | $15.76 | 590,456 |
| 2018-03-15 | $15.85 | $15.90 | $15.37 | $15.80 | $15.56 | 270,587 |
| 2018-03-14 | $16.15 | $16.15 | $15.80 | $15.85 | $15.61 | 207,310 |
| 2018-03-13 | $16.00 | $16.18 | $15.95 | $16.10 | $15.86 | 185,415 |
| 2018-03-12 | $15.90 | $16.10 | $15.80 | $16.05 | $15.81 | 127,822 |
| 2018-03-09 | $15.80 | $16.05 | $15.70 | $16.00 | $15.76 | 216,952 |
| 2018-03-08 | $15.90 | $15.90 | $15.58 | $15.80 | $15.56 | 215,862 |
| 2018-03-07 | $15.65 | $15.90 | $15.50 | $15.85 | $15.61 | 235,262 |
| 2018-03-06 | $15.70 | $15.75 | $15.45 | $15.70 | $15.46 | 166,137 |
| 2018-03-05 | $15.40 | $15.65 | $15.28 | $15.65 | $15.42 | 265,291 |
| 2018-03-02 | $14.95 | $15.55 | $14.95 | $15.50 | $15.27 | 247,098 |
| 2018-03-01 | $14.95 | $15.25 | $14.90 | $15.05 | $14.82 | 290,917 |
| 2018-02-28 | $15.40 | $15.53 | $14.95 | $15.00 | $14.77 | 272,410 |
| 2018-02-27 | $15.60 | $15.75 | $15.30 | $15.35 | $15.12 | 186,524 |
| 2018-02-26 | $15.60 | $15.60 | $15.45 | $15.60 | $15.37 | 218,301 |
| 2018-02-23 | $15.40 | $15.60 | $15.35 | $15.55 | $15.32 | 108,365 |
| 2018-02-22 | $15.45 | $15.50 | $15.25 | $15.25 | $15.02 | 261,092 |
| 2018-02-21 | $15.25 | $15.60 | $15.20 | $15.45 | $15.22 | 182,030 |
| 2018-02-20 | $15.45 | $15.65 | $15.20 | $15.20 | $14.97 | 346,000 |
| 2018-02-16 | $15.35 | $15.70 | $15.35 | $15.55 | $15.32 | 279,698 |
| 2018-02-15 | $15.80 | $16.00 | $15.45 | $15.45 | $15.22 | 257,071 |
| 2018-02-14 | $15.35 | $15.75 | $15.35 | $15.70 | $15.46 | 282,627 |
| 2018-02-13 | $15.20 | $15.55 | $15.20 | $15.45 | $15.22 | 190,897 |
| 2018-02-12 | $15.25 | $15.48 | $15.05 | $15.35 | $15.12 | 348,947 |
| 2018-02-09 | $15.15 | $15.43 | $14.95 | $15.25 | $15.02 | 277,714 |
| 2018-02-08 | $15.15 | $15.35 | $15.00 | $15.00 | $14.77 | 242,691 |
| 2018-02-07 | $14.85 | $15.25 | $14.80 | $15.10 | $14.87 | 299,085 |
| 2018-02-06 | $14.80 | $15.40 | $14.75 | $14.90 | $14.68 | 358,063 |
| 2018-02-05 | $15.40 | $15.70 | $15.05 | $15.10 | $14.87 | 280,385 |
| 2018-02-02 | $15.35 | $15.60 | $15.25 | $15.55 | $15.32 | 388,767 |
| 2018-02-01 | $16.10 | $16.10 | $15.50 | $15.80 | $15.56 | 298,393 |
| 2018-01-31 | $16.15 | $16.45 | $16.10 | $16.25 | $16.01 | 283,254 |
| 2018-01-30 | $16.30 | $16.55 | $16.05 | $16.15 | $15.91 | 139,585 |
| 2018-01-29 | $16.25 | $16.40 | $16.15 | $16.35 | $16.10 | 213,115 |
| 2018-01-26 | $16.65 | $16.65 | $16.15 | $16.35 | $16.10 | 376,152 |
| 2018-01-25 | $16.75 | $16.80 | $16.40 | $16.60 | $16.35 | 86,580 |
| 2018-01-24 | $16.85 | $16.95 | $16.60 | $16.60 | $16.35 | 277,440 |
| 2018-01-23 | $16.75 | $17.00 | $16.70 | $16.75 | $16.50 | 79,271 |
| 2018-01-22 | $16.80 | $16.95 | $16.65 | $16.90 | $16.65 | 106,372 |
| 2018-01-19 | $16.65 | $16.90 | $16.50 | $16.90 | $16.65 | 185,345 |
| 2018-01-18 | $16.90 | $17.00 | $16.65 | $16.70 | $16.45 | 184,732 |
| 2018-01-17 | $16.85 | $17.00 | $16.40 | $16.95 | $16.70 | 287,195 |
| 2018-01-16 | $17.15 | $17.25 | $16.70 | $16.75 | $16.50 | 105,154 |
| 2018-01-12 | $17.15 | $17.25 | $16.90 | $17.00 | $16.74 | 77,490 |
| 2018-01-11 | $16.80 | $17.10 | $16.65 | $17.05 | $16.79 | 109,966 |
| 2018-01-10 | $16.50 | $16.90 | $16.35 | $16.75 | $16.50 | 148,309 |
| 2018-01-09 | $16.55 | $16.80 | $16.53 | $16.55 | $16.30 | 184,331 |
| 2018-01-08 | $16.50 | $16.60 | $16.40 | $16.50 | $16.25 | 282,898 |
| 2018-01-05 | $16.65 | $16.65 | $16.50 | $16.55 | $16.30 | 97,751 |
| 2018-01-04 | $16.50 | $16.85 | $16.50 | $16.60 | $16.35 | 136,192 |
| 2018-01-03 | $16.70 | $16.70 | $16.40 | $16.50 | $16.25 | 140,247 |
| 2018-01-02 | $16.60 | $16.75 | $16.45 | $16.70 | $16.45 | 207,777 |
| 2017-12-29 | $16.65 | $16.78 | $16.40 | $16.45 | $16.20 | 126,998 |
| 2017-12-28 | $16.80 | $16.85 | $16.60 | $16.75 | $16.50 | 79,689 |
| 2017-12-27 | $16.90 | $17.00 | $16.70 | $16.70 | $16.45 | 167,994 |
| 2017-12-26 | $16.70 | $16.95 | $16.65 | $16.85 | $16.60 | 116,635 |
| 2017-12-22 | $16.90 | $16.90 | $16.65 | $16.70 | $16.45 | 85,928 |
| 2017-12-21 | $16.80 | $16.95 | $16.75 | $16.75 | $16.50 | 124,538 |
| 2017-12-20 | $16.90 | $16.90 | $16.63 | $16.80 | $16.55 | 179,928 |
| 2017-12-19 | $17.00 | $17.00 | $16.55 | $16.75 | $16.50 | 184,859 |
| 2017-12-18 | $16.85 | $17.10 | $16.75 | $17.00 | $16.74 | 273,431 |
| 2017-12-15 | $16.10 | $16.85 | $16.10 | $16.75 | $16.50 | 365,136 |
| 2017-12-14 | $16.45 | $16.45 | $16.00 | $16.10 | $15.86 | 99,892 |
| 2017-12-13 | $16.35 | $16.62 | $16.25 | $16.40 | $16.15 | 138,527 |
| 2017-12-12 | $16.25 | $16.48 | $16.20 | $16.35 | $16.10 | 68,880 |
| 2017-12-11 | $16.45 | $16.55 | $16.20 | $16.20 | $15.96 | 64,244 |
| 2017-12-08 | $16.70 | $16.70 | $16.35 | $16.40 | $16.15 | 66,367 |
| 2017-12-07 | $16.80 | $16.90 | $16.45 | $16.55 | $16.30 | 115,711 |
| 2017-12-06 | $16.80 | $17.00 | $16.75 | $16.75 | $16.50 | 120,592 |
| 2017-12-05 | $17.20 | $17.20 | $16.75 | $16.80 | $16.55 | 114,466 |
| 2017-12-04 | $17.15 | $17.50 | $17.10 | $17.20 | $16.94 | 117,980 |
| 2017-12-01 | $17.00 | $17.20 | $16.30 | $16.95 | $16.70 | 175,856 |
| 2017-11-30 | $17.50 | $17.50 | $16.85 | $16.95 | $16.70 | 261,973 |
| 2017-11-29 | $16.90 | $17.45 | $16.70 | $17.40 | $17.14 | 211,409 |
| 2017-11-28 | $16.35 | $16.85 | $16.15 | $16.80 | $16.55 | 183,574 |
| 2017-11-27 | $16.10 | $16.45 | $15.80 | $16.35 | $16.10 | 113,130 |
| 2017-11-24 | $16.30 | $16.40 | $16.00 | $16.05 | $15.81 | 61,780 |
| 2017-11-22 | $16.40 | $16.73 | $16.20 | $16.20 | $15.96 | 150,376 |
| 2017-11-21 | $16.40 | $16.40 | $16.20 | $16.40 | $16.15 | 127,154 |
| 2017-11-20 | $16.10 | $16.33 | $16.05 | $16.30 | $16.06 | 70,671 |
| 2017-11-17 | $15.95 | $16.18 | $15.90 | $16.10 | $15.86 | 70,699 |
| 2017-11-16 | $15.90 | $16.25 | $15.90 | $16.10 | $15.86 | 194,593 |
| 2017-11-15 | $15.70 | $16.10 | $15.70 | $15.90 | $15.66 | 112,891 |
| 2017-11-14 | $15.70 | $16.00 | $15.70 | $15.90 | $15.66 | 153,678 |
| 2017-11-13 | $15.50 | $15.90 | $15.40 | $15.85 | $15.61 | 121,049 |
| 2017-11-10 | $15.45 | $15.93 | $15.35 | $15.55 | $15.32 | 138,376 |
| 2017-11-09 | $15.35 | $15.60 | $15.25 | $15.45 | $15.22 | 398,626 |
| 2017-11-08 | $15.70 | $15.70 | $15.15 | $15.40 | $15.17 | 227,887 |
| 2017-11-07 | $16.30 | $16.33 | $15.80 | $15.80 | $15.56 | 150,681 |
| 2017-11-06 | $16.25 | $16.45 | $16.25 | $16.35 | $16.10 | 113,902 |
| 2017-11-03 | $16.50 | $16.50 | $16.25 | $16.30 | $16.06 | 95,200 |
| 2017-11-02 | $16.30 | $16.55 | $16.10 | $16.45 | $16.20 | 223,740 |
| 2017-11-01 | $16.65 | $16.65 | $16.15 | $16.30 | $16.06 | 239,724 |
| 2017-10-31 | $16.65 | $16.65 | $16.40 | $16.50 | $16.25 | 178,530 |
| 2017-10-30 | $17.30 | $17.30 | $16.48 | $16.55 | $16.30 | 191,611 |
| 2017-10-27 | $17.15 | $17.40 | $16.90 | $17.25 | $16.99 | 153,362 |
| 2017-10-26 | $17.00 | $17.30 | $17.00 | $17.25 | $16.93 | 140,804 |
| 2017-10-25 | $17.25 | $17.25 | $16.93 | $17.10 | $16.78 | 199,816 |
| 2017-10-24 | $17.35 | $17.40 | $17.10 | $17.30 | $16.98 | 198,130 |
| 2017-10-23 | $17.20 | $17.48 | $17.10 | $17.25 | $16.93 | 188,546 |
| 2017-10-20 | $17.15 | $17.20 | $16.95 | $17.00 | $16.69 | 247,511 |
| 2017-10-19 | $16.90 | $16.98 | $16.75 | $16.95 | $16.64 | 145,817 |
| 2017-10-18 | $16.95 | $17.05 | $16.80 | $17.00 | $16.69 | 117,439 |
| 2017-10-17 | $17.05 | $17.08 | $16.85 | $16.90 | $16.59 | 149,230 |
| 2017-10-16 | $17.00 | $17.15 | $16.85 | $17.00 | $16.69 | 391,775 |
| 2017-10-13 | $17.00 | $17.05 | $16.50 | $16.95 | $16.64 | 187,776 |
| 2017-10-12 | $17.35 | $17.40 | $17.05 | $17.05 | $16.74 | 267,675 |
| 2017-10-11 | $17.05 | $17.35 | $17.00 | $17.30 | $16.98 | 184,164 |
| 2017-10-10 | $16.90 | $17.15 | $16.75 | $17.10 | $16.78 | 226,902 |
| 2017-10-09 | $16.80 | $16.98 | $16.70 | $16.90 | $16.59 | 138,244 |
| 2017-10-06 | $16.90 | $16.90 | $16.50 | $16.80 | $16.49 | 160,679 |
| 2017-10-05 | $16.85 | $16.98 | $16.65 | $16.90 | $16.59 | 147,651 |
| 2017-10-04 | $16.80 | $16.85 | $16.60 | $16.80 | $16.49 | 319,551 |
| 2017-10-03 | $16.95 | $16.95 | $16.65 | $16.75 | $16.44 | 276,423 |
| 2017-10-02 | $16.70 | $16.90 | $16.55 | $16.90 | $16.59 | 194,285 |
| 2017-09-29 | $16.60 | $16.70 | $16.55 | $16.60 | $16.29 | 119,126 |
| 2017-09-28 | $16.75 | $16.80 | $16.45 | $16.65 | $16.34 | 180,461 |
| 2017-09-27 | $16.25 | $16.90 | $16.15 | $16.75 | $16.44 | 263,314 |
| 2017-09-26 | $16.10 | $16.20 | $15.95 | $16.10 | $15.80 | 470,778 |
| 2017-09-25 | $16.00 | $16.08 | $15.88 | $16.00 | $15.71 | 493,121 |
| 2017-09-22 | $15.75 | $16.05 | $15.73 | $16.05 | $15.75 | 137,504 |
| 2017-09-21 | $15.60 | $15.80 | $15.35 | $15.75 | $15.46 | 205,565 |
| 2017-09-20 | $15.60 | $15.75 | $15.40 | $15.60 | $15.31 | 151,111 |
| 2017-09-19 | $15.65 | $15.85 | $15.48 | $15.55 | $15.26 | 196,393 |
| 2017-09-18 | $15.50 | $15.75 | $15.40 | $15.65 | $15.36 | 106,753 |
| 2017-09-15 | $15.30 | $15.55 | $15.05 | $15.50 | $15.21 | 412,533 |
| 2017-09-14 | $15.40 | $15.70 | $15.25 | $15.30 | $15.02 | 79,219 |
| 2017-09-13 | $15.30 | $15.50 | $15.15 | $15.45 | $15.17 | 113,336 |
| 2017-09-12 | $15.10 | $15.30 | $15.05 | $15.30 | $15.02 | 233,768 |
| 2017-09-11 | $14.85 | $15.10 | $14.80 | $15.05 | $14.77 | 124,818 |
| 2017-09-08 | $14.50 | $14.85 | $14.48 | $14.70 | $14.43 | 269,548 |
| 2017-09-07 | $14.75 | $14.75 | $14.45 | $14.55 | $14.28 | 143,723 |
| 2017-09-06 | $14.80 | $14.90 | $14.70 | $14.75 | $14.48 | 123,245 |
| 2017-09-05 | $15.00 | $15.05 | $14.75 | $14.75 | $14.48 | 104,895 |
| 2017-09-01 | $15.05 | $15.10 | $14.95 | $15.05 | $14.77 | 83,625 |
| 2017-08-31 | $15.00 | $15.05 | $14.65 | $14.95 | $14.67 | 158,268 |
| 2017-08-30 | $14.90 | $14.95 | $14.80 | $14.95 | $14.67 | 83,944 |
| 2017-08-29 | $14.85 | $14.95 | $14.75 | $14.95 | $14.67 | 91,843 |
| 2017-08-28 | $15.10 | $15.10 | $14.85 | $14.95 | $14.67 | 101,400 |
| 2017-08-25 | $15.00 | $15.10 | $14.85 | $15.10 | $14.82 | 92,927 |
| 2017-08-24 | $15.05 | $15.05 | $14.80 | $14.95 | $14.67 | 80,609 |
| 2017-08-23 | $14.75 | $15.00 | $14.65 | $14.95 | $14.67 | 63,602 |
| 2017-08-22 | $14.85 | $14.95 | $14.78 | $14.85 | $14.58 | 84,276 |
| 2017-08-21 | $14.70 | $14.85 | $14.55 | $14.80 | $14.53 | 97,079 |
| 2017-08-18 | $14.40 | $14.85 | $14.40 | $14.80 | $14.53 | 265,526 |
| 2017-08-17 | $14.75 | $14.80 | $14.50 | $14.60 | $14.33 | 254,127 |
| 2017-08-16 | $14.90 | $15.00 | $14.75 | $14.80 | $14.53 | 96,535 |
| 2017-08-15 | $15.15 | $15.15 | $14.80 | $14.80 | $14.53 | 77,976 |
| 2017-08-14 | $14.85 | $15.05 | $14.75 | $15.05 | $14.77 | 119,195 |
| 2017-08-11 | $15.00 | $15.00 | $14.50 | $14.70 | $14.43 | 188,699 |
| 2017-08-10 | $14.95 | $15.00 | $14.75 | $14.85 | $14.58 | 160,928 |
| 2017-08-09 | $15.20 | $15.25 | $14.90 | $15.00 | $14.72 | 126,979 |
| 2017-08-08 | $15.20 | $15.53 | $15.15 | $15.30 | $15.02 | 98,584 |
| 2017-08-07 | $15.25 | $15.50 | $15.05 | $15.25 | $14.97 | 134,731 |
| 2017-08-04 | $15.45 | $15.45 | $15.20 | $15.20 | $14.92 | 255,760 |
| 2017-08-03 | $15.80 | $15.80 | $15.20 | $15.30 | $15.02 | 186,446 |
| 2017-08-02 | $15.85 | $15.90 | $15.65 | $15.75 | $15.46 | 124,386 |
| 2017-08-01 | $15.75 | $15.85 | $15.65 | $15.85 | $15.56 | 135,878 |
| 2017-07-31 | $15.45 | $15.85 | $15.45 | $15.60 | $15.31 | 158,856 |
| 2017-07-28 | $15.45 | $15.50 | $15.30 | $15.40 | $15.12 | 99,019 |
| 2017-07-27 | $15.60 | $15.80 | $15.45 | $15.50 | $15.16 | 147,883 |
| 2017-07-26 | $16.00 | $16.00 | $15.55 | $15.55 | $15.20 | 213,456 |
| 2017-07-25 | $16.00 | $16.30 | $15.95 | $15.95 | $15.60 | 217,351 |
| 2017-07-24 | $15.60 | $16.25 | $15.60 | $15.85 | $15.50 | 318,116 |
| 2017-07-21 | $17.15 | $17.15 | $14.90 | $15.60 | $15.25 | 323,300 |
| 2017-07-20 | $14.80 | $14.95 | $14.75 | $14.90 | $14.57 | 128,667 |
| 2017-07-19 | $14.80 | $14.95 | $14.75 | $14.85 | $14.52 | 118,931 |
| 2017-07-18 | $14.75 | $14.90 | $14.72 | $14.80 | $14.47 | 112,760 |
| 2017-07-17 | $14.90 | $15.10 | $14.85 | $14.90 | $14.57 | 173,188 |
| 2017-07-14 | $14.85 | $15.05 | $14.80 | $14.95 | $14.62 | 125,737 |
| 2017-07-13 | $14.90 | $15.08 | $14.88 | $15.00 | $14.67 | 164,759 |
| 2017-07-12 | $14.90 | $15.15 | $14.80 | $14.90 | $14.57 | 166,944 |
| 2017-07-11 | $15.05 | $15.08 | $14.70 | $14.85 | $14.52 | 236,683 |
| 2017-07-10 | $15.10 | $15.43 | $15.00 | $15.00 | $14.67 | 261,495 |
| 2017-07-07 | $14.90 | $15.25 | $14.75 | $15.25 | $14.91 | 195,063 |
| 2017-07-06 | $14.85 | $15.10 | $14.80 | $14.80 | $14.47 | 236,918 |
| 2017-07-05 | $15.30 | $15.35 | $14.80 | $14.90 | $14.57 | 272,482 |
| 2017-07-03 | $15.05 | $15.40 | $15.05 | $15.35 | $15.01 | 164,418 |
| 2017-06-30 | $15.25 | $15.25 | $14.95 | $15.00 | $14.67 | 137,044 |
| 2017-06-29 | $15.25 | $15.35 | $15.00 | $15.20 | $14.86 | 186,770 |
| 2017-06-28 | $14.85 | $15.20 | $14.85 | $15.05 | $14.72 | 267,206 |
| 2017-06-27 | $14.85 | $15.00 | $14.75 | $14.75 | $14.42 | 291,175 |
| 2017-06-26 | $14.75 | $14.95 | $14.65 | $14.80 | $14.47 | 210,268 |
| 2017-06-23 | $14.85 | $14.90 | $14.70 | $14.70 | $14.37 | 545,424 |
| 2017-06-22 | $14.70 | $14.88 | $14.63 | $14.80 | $14.47 | 127,453 |
| 2017-06-21 | $15.10 | $15.10 | $14.70 | $14.70 | $14.37 | 202,064 |
| 2017-06-20 | $15.25 | $15.25 | $15.00 | $15.00 | $14.67 | 228,819 |
| 2017-06-19 | $15.40 | $15.50 | $15.25 | $15.30 | $14.96 | 103,852 |
| 2017-06-16 | $15.25 | $15.48 | $15.25 | $15.40 | $15.06 | 431,821 |
| 2017-06-15 | $15.50 | $15.75 | $15.30 | $15.40 | $15.06 | 247,291 |
| 2017-06-14 | $16.05 | $16.10 | $15.55 | $15.60 | $15.25 | 497,713 |
| 2017-06-13 | $16.05 | $16.15 | $15.75 | $16.10 | $15.74 | 243,995 |
| 2017-06-12 | $15.85 | $16.25 | $15.63 | $15.95 | $15.60 | 351,894 |
| 2017-06-09 | $15.30 | $15.80 | $15.25 | $15.80 | $15.45 | 184,908 |
| 2017-06-08 | $14.85 | $15.40 | $14.75 | $15.20 | $14.86 | 128,708 |
| 2017-06-07 | $14.75 | $14.95 | $14.73 | $14.85 | $14.52 | 168,970 |
| 2017-06-06 | $14.60 | $14.85 | $14.55 | $14.65 | $14.32 | 204,140 |
| 2017-06-05 | $14.95 | $14.95 | $14.65 | $14.70 | $14.37 | 226,267 |
| 2017-06-02 | $14.85 | $15.15 | $14.81 | $14.95 | $14.62 | 245,239 |
| 2017-06-01 | $14.75 | $14.95 | $14.60 | $14.90 | $14.57 | 208,461 |
| 2017-05-31 | $14.80 | $14.80 | $14.50 | $14.65 | $14.32 | 218,201 |
| 2017-05-30 | $14.65 | $14.78 | $14.50 | $14.70 | $14.37 | 196,836 |
| 2017-05-26 | $14.60 | $14.80 | $14.55 | $14.70 | $14.37 | 146,252 |
| 2017-05-25 | $14.70 | $14.80 | $14.60 | $14.65 | $14.32 | 1,431 |
| 2017-05-24 | $14.75 | $14.80 | $14.60 | $14.60 | $14.28 | 1,234 |
| 2017-05-23 | $14.65 | $14.80 | $14.55 | $14.70 | $14.37 | 113,291 |
| 2017-05-22 | $14.60 | $14.75 | $14.40 | $14.65 | $14.32 | 216,526 |
| 2017-05-19 | $14.45 | $14.65 | $14.40 | $14.60 | $14.28 | 290,239 |
| 2017-05-18 | $14.35 | $14.65 | $14.30 | $14.50 | $14.18 | 234,331 |
| 2017-05-17 | $14.60 | $14.65 | $14.35 | $14.35 | $14.03 | 223,317 |
| 2017-05-16 | $15.05 | $15.10 | $14.85 | $14.90 | $14.57 | 141,112 |
| 2017-05-15 | $15.00 | $15.10 | $14.98 | $15.05 | $14.72 | 140,263 |
| 2017-05-12 | $15.15 | $15.23 | $14.95 | $14.95 | $14.62 | 138,408 |
| 2017-05-11 | $15.35 | $15.45 | $15.20 | $15.20 | $14.86 | 217,925 |
| 2017-05-10 | $15.20 | $15.50 | $15.20 | $15.40 | $15.06 | 202,962 |
| 2017-05-09 | $15.80 | $15.90 | $15.15 | $15.30 | $14.96 | 441,052 |
| 2017-05-08 | $15.75 | $15.90 | $15.70 | $15.85 | $15.50 | 161,143 |
| 2017-05-05 | $15.95 | $15.95 | $15.70 | $15.80 | $15.45 | 96,708 |
| 2017-05-04 | $16.00 | $16.10 | $15.78 | $15.85 | $15.50 | 88,565 |
| 2017-05-03 | $15.75 | $15.90 | $15.68 | $15.90 | $15.55 | 143,873 |
| 2017-05-02 | $15.95 | $16.00 | $15.75 | $15.85 | $15.50 | 121,646 |
| 2017-05-01 | $16.05 | $16.10 | $15.80 | $15.90 | $15.55 | 164,339 |
| 2017-04-28 | $16.45 | $16.45 | $15.95 | $16.00 | $15.64 | 185,746 |
| 2017-04-27 | $16.85 | $16.85 | $16.26 | $16.35 | $15.99 | 194,387 |
| 2017-04-26 | $16.50 | $17.00 | $16.50 | $16.85 | $16.42 | 269,248 |
| 2017-04-25 | $16.85 | $16.90 | $16.55 | $16.60 | $16.17 | 196,123 |
| 2017-04-24 | $16.80 | $16.95 | $16.55 | $16.80 | $16.37 | 240,040 |
| 2017-04-21 | $16.40 | $16.65 | $15.85 | $16.45 | $16.03 | 227,356 |
| 2017-04-20 | $16.20 | $16.40 | $15.85 | $16.35 | $15.93 | 217,066 |
| 2017-04-19 | $16.05 | $16.25 | $16.00 | $16.05 | $15.64 | 131,339 |
| 2017-04-18 | $15.95 | $16.15 | $15.70 | $15.95 | $15.54 | 179,177 |
| 2017-04-17 | $15.95 | $16.08 | $15.75 | $16.05 | $15.64 | 179,572 |
| 2017-04-13 | $15.95 | $16.05 | $15.80 | $15.85 | $15.44 | 199,638 |
| 2017-04-12 | $16.20 | $16.30 | $15.95 | $16.00 | $15.59 | 97,384 |
| 2017-04-11 | $16.00 | $16.35 | $15.95 | $16.25 | $15.83 | 118,220 |
| 2017-04-10 | $16.05 | $16.15 | $15.85 | $16.05 | $15.64 | 138,629 |
| 2017-04-07 | $15.90 | $16.10 | $15.85 | $16.00 | $15.59 | 461,469 |
| 2017-04-06 | $15.90 | $16.00 | $15.70 | $15.95 | $15.54 | 239,850 |
| 2017-04-05 | $16.25 | $16.30 | $15.80 | $15.90 | $15.49 | 291,414 |
| 2017-04-04 | $16.05 | $16.30 | $16.00 | $16.10 | $15.68 | 112,259 |
| 2017-04-03 | $16.05 | $16.25 | $15.95 | $16.10 | $15.68 | 241,073 |
| 2017-03-31 | $16.40 | $16.40 | $15.90 | $16.00 | $15.59 | 525,480 |
| 2017-03-30 | $16.20 | $16.53 | $16.20 | $16.45 | $16.03 | 393,312 |
| 2017-03-29 | $16.30 | $16.45 | $16.20 | $16.20 | $15.78 | 145,378 |
| 2017-03-28 | $16.15 | $16.40 | $16.05 | $16.25 | $15.83 | 191,151 |
| 2017-03-27 | $15.90 | $16.30 | $15.80 | $16.30 | $15.88 | 152,126 |
| 2017-03-24 | $16.20 | $16.30 | $16.05 | $16.15 | $15.73 | 165,805 |
| 2017-03-23 | $16.05 | $16.28 | $15.90 | $16.10 | $15.68 | 296,756 |
| 2017-03-22 | $15.85 | $16.20 | $15.60 | $16.05 | $15.64 | 850,581 |
| 2017-03-21 | $16.60 | $16.60 | $15.60 | $15.90 | $15.49 | 370,351 |
| 2017-03-20 | $16.60 | $16.75 | $16.30 | $16.45 | $16.03 | 236,937 |
| 2017-03-17 | $16.35 | $16.65 | $16.30 | $16.65 | $16.22 | 560,494 |
| 2017-03-16 | $16.35 | $16.50 | $16.30 | $16.50 | $16.07 | 572,791 |
| 2017-03-15 | $16.30 | $16.50 | $16.25 | $16.30 | $15.88 | 218,059 |
| 2017-03-14 | $16.05 | $16.30 | $15.95 | $16.20 | $15.78 | 166,118 |
| 2017-03-13 | $16.00 | $16.25 | $16.00 | $16.15 | $15.73 | 88,459 |
| 2017-03-10 | $16.25 | $16.33 | $16.00 | $16.05 | $15.64 | 212,667 |
| 2017-03-09 | $16.25 | $16.45 | $16.13 | $16.15 | $15.73 | 143,681 |
| 2017-03-08 | $16.70 | $16.75 | $16.20 | $16.20 | $15.78 | 222,748 |
| 2017-03-07 | $16.45 | $16.70 | $16.45 | $16.60 | $16.17 | 270,519 |
| 2017-03-06 | $16.40 | $16.55 | $16.30 | $16.45 | $16.03 | 141,127 |
| 2017-03-03 | $16.15 | $16.58 | $16.15 | $16.48 | $16.05 | 184,132 |
| 2017-03-02 | $16.70 | $16.70 | $16.15 | $16.20 | $15.78 | 307,674 |
| 2017-03-01 | $16.50 | $16.85 | $16.50 | $16.65 | $16.22 | 365,850 |
| 2017-02-28 | $16.65 | $16.65 | $16.20 | $16.30 | $15.88 | 369,989 |
| 2017-02-27 | $16.80 | $16.85 | $16.60 | $16.70 | $16.27 | 293,514 |
| 2017-02-24 | $16.80 | $17.00 | $16.75 | $16.85 | $16.42 | 214,169 |
| 2017-02-23 | $17.30 | $17.35 | $16.95 | $17.05 | $16.61 | 166,518 |
| 2017-02-22 | $16.80 | $17.23 | $16.65 | $17.15 | $16.71 | 624,569 |
| 2017-02-21 | $16.85 | $16.95 | $16.65 | $16.75 | $16.32 | 92,000 |
| 2017-02-17 | $16.70 | $16.90 | $16.60 | $16.80 | $16.37 | 123,744 |
| 2017-02-16 | $16.60 | $16.75 | $16.55 | $16.70 | $16.27 | 205,200 |
| 2017-02-15 | $16.65 | $16.70 | $16.50 | $16.60 | $16.17 | 204,239 |
| 2017-02-14 | $16.45 | $16.75 | $16.25 | $16.65 | $16.22 | 260,361 |
| 2017-02-13 | $16.45 | $16.60 | $16.40 | $16.45 | $16.03 | 170,920 |
| 2017-02-10 | $16.65 | $16.65 | $16.35 | $16.40 | $15.98 | 213,074 |
| 2017-02-09 | $16.40 | $16.60 | $16.25 | $16.55 | $16.12 | 421,708 |
| 2017-02-08 | $16.30 | $16.43 | $16.20 | $16.40 | $15.92 | 395,402 |
| 2017-02-07 | $16.35 | $16.55 | $15.95 | $16.40 | $15.92 | 519,927 |
| 2017-02-06 | $16.85 | $16.85 | $16.30 | $16.35 | $15.87 | 467,510 |
| 2017-02-03 | $16.75 | $16.95 | $16.75 | $16.90 | $16.40 | 185,264 |
| 2017-02-02 | $17.05 | $17.05 | $16.55 | $16.65 | $16.16 | 214,901 |
| 2017-02-01 | $17.85 | $18.25 | $16.90 | $17.05 | $16.55 | 500,597 |
| 2017-01-31 | $17.70 | $18.05 | $17.65 | $17.85 | $17.33 | 301,304 |
| 2017-01-30 | $17.80 | $17.90 | $17.60 | $17.75 | $17.23 | 231,202 |
| 2017-01-27 | $18.05 | $18.15 | $17.80 | $17.95 | $17.42 | 117,499 |
| 2017-01-26 | $17.85 | $18.15 | $17.85 | $18.00 | $17.47 | 115,077 |
| 2017-01-25 | $17.80 | $18.05 | $17.60 | $17.90 | $17.38 | 235,312 |
| 2017-01-24 | $17.50 | $17.70 | $17.40 | $17.65 | $17.13 | 346,282 |
| 2017-01-23 | $17.35 | $17.45 | $17.20 | $17.45 | $16.94 | 219,591 |
| 2017-01-20 | $17.35 | $17.75 | $17.30 | $17.40 | $16.89 | 301,475 |
| 2017-01-19 | $17.60 | $17.65 | $17.24 | $17.35 | $16.84 | 176,060 |
| 2017-01-18 | $17.55 | $18.20 | $17.20 | $17.55 | $17.04 | 148,160 |
| 2017-01-17 | $17.95 | $17.95 | $17.40 | $17.45 | $16.94 | 228,726 |
| 2017-01-13 | $18.00 | $18.30 | $18.00 | $18.05 | $17.52 | 171,967 |
| 2017-01-12 | $18.20 | $18.20 | $17.85 | $17.90 | $17.38 | 280,421 |
| 2017-01-11 | $18.25 | $18.30 | $18.07 | $18.25 | $17.71 | 181,343 |
| 2017-01-10 | $18.00 | $18.30 | $17.85 | $18.30 | $17.76 | 313,550 |
| 2017-01-09 | $18.10 | $18.25 | $17.94 | $18.05 | $17.52 | 252,358 |
| 2017-01-06 | $18.35 | $18.44 | $18.15 | $18.25 | $17.71 | 357,929 |
| 2017-01-05 | $18.55 | $18.55 | $18.10 | $18.25 | $17.71 | 178,205 |
| 2017-01-04 | $18.35 | $18.65 | $18.30 | $18.55 | $18.01 | 285,101 |
| 2017-01-03 | $18.40 | $18.80 | $18.20 | $18.30 | $17.76 | 346,781 |
| 2016-12-30 | $18.65 | $18.65 | $18.35 | $18.40 | $17.86 | 248,747 |
| 2016-12-29 | $18.55 | $18.80 | $18.45 | $18.60 | $18.05 | 129,042 |
| 2016-12-28 | $18.50 | $18.70 | $18.35 | $18.60 | $18.05 | 271,390 |
| 2016-12-27 | $18.45 | $18.65 | $18.20 | $18.55 | $18.01 | 140,555 |
| 2016-12-23 | $18.40 | $18.55 | $18.25 | $18.45 | $17.91 | 127,855 |
| 2016-12-22 | $18.40 | $18.53 | $18.25 | $18.45 | $17.91 | 135,860 |
| 2016-12-21 | $18.55 | $18.60 | $18.13 | $18.35 | $17.81 | 477,691 |
| 2016-12-20 | $18.60 | $18.85 | $18.40 | $18.50 | $17.96 | 506,183 |
| 2016-12-19 | $18.35 | $18.55 | $18.10 | $18.45 | $17.91 | 269,525 |
| 2016-12-16 | $18.15 | $18.35 | $18.05 | $18.30 | $17.76 | 781,205 |
| 2016-12-15 | $18.15 | $18.35 | $17.95 | $18.10 | $17.57 | 444,150 |
| 2016-12-14 | $18.20 | $18.40 | $18.00 | $18.15 | $17.62 | 337,765 |
| 2016-12-13 | $18.50 | $18.65 | $18.10 | $18.25 | $17.71 | 317,659 |
| 2016-12-12 | $18.95 | $19.00 | $18.35 | $18.50 | $17.96 | 436,170 |
| 2016-12-09 | $18.60 | $19.00 | $18.00 | $19.00 | $18.44 | 365,159 |
| 2016-12-08 | $18.40 | $18.55 | $18.20 | $18.55 | $18.01 | 407,117 |
| 2016-12-07 | $18.00 | $18.35 | $17.95 | $18.35 | $17.81 | 316,910 |
| 2016-12-06 | $17.70 | $18.05 | $17.65 | $17.95 | $17.42 | 343,119 |
| 2016-12-05 | $17.50 | $17.70 | $17.47 | $17.70 | $17.18 | 280,966 |
| 2016-12-02 | $17.65 | $17.70 | $16.95 | $17.50 | $16.99 | 199,842 |
| 2016-12-01 | $17.35 | $17.80 | $17.35 | $17.75 | $17.23 | 277,816 |
| 2016-11-30 | $17.50 | $17.60 | $17.30 | $17.40 | $16.89 | 280,414 |
| 2016-11-29 | $17.20 | $17.55 | $17.15 | $17.45 | $16.94 | 319,120 |
| 2016-11-28 | $17.25 | $17.35 | $17.10 | $17.10 | $16.60 | 238,853 |
| 2016-11-25 | $17.15 | $17.25 | $17.05 | $17.25 | $16.74 | 48,266 |
| 2016-11-23 | $17.10 | $17.25 | $17.03 | $17.15 | $16.65 | 168,681 |
| 2016-11-22 | $17.00 | $17.15 | $16.85 | $17.10 | $16.60 | 278,909 |
| 2016-11-21 | $16.70 | $16.95 | $16.60 | $16.95 | $16.45 | 222,997 |
| 2016-11-18 | $16.45 | $16.75 | $16.43 | $16.65 | $16.16 | 189,826 |
| 2016-11-17 | $16.40 | $16.60 | $16.25 | $16.40 | $15.92 | 233,999 |
| 2016-11-16 | $16.50 | $16.50 | $16.20 | $16.35 | $15.87 | 214,444 |
| 2016-11-15 | $16.30 | $16.55 | $16.20 | $16.50 | $16.02 | 205,734 |
| 2016-11-14 | $16.30 | $16.70 | $16.15 | $16.30 | $15.82 | 444,938 |
| 2016-11-11 | $15.65 | $16.30 | $15.45 | $16.10 | $15.63 | 898,303 |
| 2016-11-10 | $15.45 | $15.90 | $15.20 | $15.65 | $15.19 | 571,133 |
| 2016-11-09 | $14.95 | $15.35 | $14.70 | $15.35 | $14.90 | 494,787 |
| 2016-11-08 | $14.70 | $14.80 | $14.65 | $14.75 | $14.32 | 238,401 |
| 2016-11-07 | $14.70 | $14.75 | $14.60 | $14.70 | $14.27 | 221,667 |
| 2016-11-04 | $14.55 | $14.60 | $14.50 | $14.55 | $14.12 | 196,221 |
| 2016-11-03 | $14.35 | $14.60 | $14.35 | $14.60 | $14.17 | 187,427 |
| 2016-11-02 | $14.45 | $14.45 | $14.35 | $14.35 | $13.93 | 132,870 |
| 2016-11-01 | $14.55 | $14.65 | $14.40 | $14.45 | $14.03 | 248,157 |
| 2016-10-31 | $14.50 | $14.60 | $14.35 | $14.50 | $14.07 | 232,540 |
| 2016-10-28 | $14.65 | $15.05 | $14.40 | $14.50 | $14.07 | 149,312 |
| 2016-10-27 | $14.65 | $14.83 | $14.60 | $14.65 | $14.22 | 196,484 |
| 2016-10-26 | $14.70 | $14.80 | $14.60 | $14.70 | $14.21 | 301,165 |
| 2016-10-25 | $14.80 | $14.85 | $14.70 | $14.75 | $14.26 | 207,086 |
| 2016-10-24 | $14.80 | $14.85 | $14.75 | $14.85 | $14.36 | 301,875 |
| 2016-10-21 | $14.15 | $14.75 | $14.05 | $14.75 | $14.26 | 280,818 |
| 2016-10-20 | $14.70 | $14.80 | $14.20 | $14.70 | $14.21 | 179,382 |
| 2016-10-19 | $14.70 | $14.85 | $14.65 | $14.75 | $14.26 | 258,901 |
| 2016-10-18 | $14.75 | $14.75 | $14.40 | $14.65 | $14.16 | 179,617 |
| 2016-10-17 | $14.55 | $14.70 | $14.55 | $14.60 | $14.11 | 168,094 |
| 2016-10-14 | $14.56 | $14.68 | $14.52 | $14.59 | $14.10 | 153,371 |
| 2016-10-13 | $14.58 | $14.59 | $14.45 | $14.47 | $13.99 | 147,165 |
| 2016-10-12 | $14.70 | $14.77 | $14.66 | $14.68 | $14.19 | 156,559 |
| 2016-10-11 | $14.69 | $14.76 | $14.63 | $14.68 | $14.19 | 167,919 |
| 2016-10-10 | $14.76 | $14.88 | $14.73 | $14.74 | $14.25 | 176,703 |
| 2016-10-07 | $14.73 | $14.77 | $14.62 | $14.73 | $14.24 | 192,005 |
| 2016-10-06 | $14.71 | $14.76 | $14.65 | $14.75 | $14.26 | 275,210 |
| 2016-10-05 | $14.70 | $14.82 | $14.70 | $14.74 | $14.25 | 194,461 |
| 2016-10-04 | $14.67 | $14.77 | $14.61 | $14.70 | $14.21 | 153,640 |
| 2016-10-03 | $14.62 | $14.76 | $14.56 | $14.69 | $14.20 | 301,580 |
| 2016-09-30 | $14.60 | $14.78 | $14.58 | $14.71 | $14.22 | 238,612 |
| 2016-09-29 | $14.77 | $14.81 | $14.55 | $14.56 | $14.08 | 168,393 |
| 2016-09-28 | $14.64 | $14.78 | $14.62 | $14.77 | $14.28 | 231,261 |
| 2016-09-27 | $14.54 | $14.70 | $14.54 | $14.66 | $14.17 | 179,543 |
| 2016-09-26 | $14.68 | $14.80 | $14.32 | $14.56 | $14.08 | 299,074 |
| 2016-09-23 | $14.86 | $14.89 | $14.77 | $14.77 | $14.28 | 187,992 |
| 2016-09-22 | $14.87 | $14.90 | $14.82 | $14.88 | $14.38 | 246,763 |
| 2016-09-21 | $14.80 | $14.86 | $14.75 | $14.79 | $14.30 | 188,826 |
| 2016-09-20 | $14.89 | $14.98 | $14.76 | $14.77 | $14.28 | 294,928 |
| 2016-09-19 | $14.86 | $15.00 | $14.75 | $14.83 | $14.34 | 249,127 |
| 2016-09-16 | $14.96 | $14.96 | $14.78 | $14.81 | $14.32 | 479,327 |
| 2016-09-15 | $14.78 | $14.94 | $14.77 | $14.90 | $14.40 | 277,232 |
| 2016-09-14 | $14.94 | $14.98 | $14.77 | $14.77 | $14.28 | 311,734 |
| 2016-09-13 | $14.92 | $14.97 | $14.79 | $14.95 | $14.45 | 375,749 |
| 2016-09-12 | $14.81 | $15.03 | $14.75 | $15.03 | $14.53 | 512,005 |
| 2016-09-09 | $15.03 | $15.03 | $14.80 | $14.83 | $14.34 | 449,383 |
| 2016-09-08 | $15.05 | $15.10 | $14.94 | $15.05 | $14.55 | 619,417 |
| 2016-09-07 | $15.02 | $15.07 | $15.01 | $15.03 | $14.53 | 457,025 |
| 2016-09-06 | $15.01 | $15.07 | $14.61 | $15.05 | $14.55 | 547,864 |
| 2016-09-02 | $15.10 | $15.10 | $14.88 | $15.04 | $14.54 | 583,485 |
| 2016-09-01 | $15.09 | $15.12 | $14.99 | $15.10 | $14.60 | 655,720 |
| 2016-08-31 | $14.91 | $15.08 | $14.90 | $15.08 | $14.58 | 864,487 |
| 2016-08-30 | $14.77 | $14.95 | $14.77 | $14.94 | $14.44 | 370,388 |
| 2016-08-29 | $14.67 | $14.84 | $14.63 | $14.80 | $14.31 | 660,759 |
| 2016-08-26 | $14.59 | $14.69 | $14.56 | $14.63 | $14.14 | 852,551 |
| 2016-08-25 | $14.48 | $14.60 | $14.47 | $14.59 | $14.10 | 243,441 |
| 2016-08-24 | $14.49 | $14.52 | $14.43 | $14.48 | $14.00 | 239,307 |
| 2016-08-23 | $14.50 | $14.54 | $14.46 | $14.48 | $14.00 | 336,843 |
| 2016-08-22 | $14.44 | $14.51 | $14.41 | $14.50 | $14.02 | 214,484 |
| 2016-08-19 | $14.50 | $14.52 | $14.45 | $14.48 | $14.00 | 497,323 |
| 2016-08-18 | $14.50 | $14.63 | $14.36 | $14.50 | $14.02 | 396,160 |
| 2016-08-17 | $14.51 | $14.65 | $14.50 | $14.52 | $14.04 | 284,427 |
| 2016-08-16 | $14.64 | $14.64 | $14.53 | $14.53 | $14.05 | 320,580 |
| 2016-08-15 | $14.50 | $14.67 | $14.48 | $14.66 | $14.17 | 630,783 |
| 2016-08-12 | $14.38 | $14.54 | $14.23 | $14.51 | $14.03 | 442,227 |
| 2016-08-11 | $14.49 | $14.49 | $14.41 | $14.42 | $13.94 | 317,321 |
| 2016-08-10 | $14.50 | $14.50 | $14.32 | $14.42 | $13.94 | 405,981 |
| 2016-08-09 | $14.33 | $14.46 | $14.31 | $14.46 | $13.98 | 318,767 |
| 2016-08-08 | $14.38 | $14.40 | $14.30 | $14.35 | $13.87 | 368,109 |
| 2016-08-05 | $14.03 | $14.43 | $13.97 | $14.34 | $13.86 | 806,179 |
| 2016-08-04 | $13.90 | $14.05 | $13.90 | $13.98 | $13.51 | 278,840 |
| 2016-08-03 | $13.83 | $13.98 | $13.83 | $13.95 | $13.49 | 293,097 |
| 2016-08-02 | $13.75 | $13.79 | $13.71 | $13.76 | $13.30 | 317,259 |
| 2016-08-01 | $13.59 | $13.79 | $13.55 | $13.78 | $13.32 | 513,217 |
| 2016-07-29 | $13.56 | $13.71 | $13.53 | $13.56 | $13.11 | 277,775 |
| 2016-07-28 | $13.51 | $13.60 | $13.43 | $13.55 | $13.10 | 219,783 |
| 2016-07-27 | $13.73 | $13.77 | $13.50 | $13.60 | $13.09 | 568,490 |
| 2016-07-26 | $13.70 | $13.81 | $13.62 | $13.70 | $13.19 | 477,575 |
| 2016-07-25 | $13.46 | $13.77 | $13.46 | $13.69 | $13.18 | 502,821 |
| 2016-07-22 | $13.44 | $13.60 | $13.10 | $13.51 | $13.00 | 401,497 |
| 2016-07-21 | $13.00 | $13.13 | $12.86 | $12.92 | $12.43 | 251,027 |
| 2016-07-20 | $13.29 | $13.29 | $13.10 | $13.12 | $12.63 | 310,220 |
| 2016-07-19 | $13.25 | $13.30 | $13.18 | $13.24 | $12.74 | 181,760 |
| 2016-07-18 | $13.24 | $13.38 | $13.22 | $13.24 | $12.74 | 242,064 |
| 2016-07-15 | $13.32 | $13.45 | $13.21 | $13.27 | $12.77 | 250,610 |
| 2016-07-14 | $13.33 | $13.38 | $13.18 | $13.24 | $12.74 | 400,716 |
| 2016-07-13 | $13.26 | $13.29 | $13.19 | $13.20 | $12.70 | 195,381 |
| 2016-07-12 | $13.13 | $13.28 | $13.12 | $13.22 | $12.72 | 273,567 |
| 2016-07-11 | $12.88 | $13.06 | $12.84 | $13.05 | $12.56 | 312,998 |
| 2016-07-08 | $12.75 | $12.88 | $12.68 | $12.88 | $12.40 | 554,381 |
| 2016-07-07 | $12.51 | $12.64 | $12.44 | $12.64 | $12.17 | 806,118 |
| 2016-07-06 | $12.35 | $12.55 | $12.35 | $12.47 | $12.00 | 572,187 |
| 2016-07-05 | $12.56 | $12.63 | $12.34 | $12.44 | $11.97 | 507,679 |
| 2016-07-01 | $12.68 | $12.76 | $12.60 | $12.63 | $12.16 | 289,160 |
| 2016-06-30 | $12.81 | $12.85 | $12.54 | $12.72 | $12.24 | 596,683 |
| 2016-06-29 | $12.74 | $12.77 | $12.63 | $12.74 | $12.26 | 188,880 |
| 2016-06-28 | $12.70 | $12.70 | $12.50 | $12.62 | $12.15 | 423,733 |
| 2016-06-27 | $12.80 | $12.80 | $12.54 | $12.59 | $12.12 | 531,395 |
| 2016-06-24 | $12.99 | $13.25 | $12.88 | $12.90 | $12.42 | 902,642 |
| 2016-06-23 | $13.29 | $13.48 | $13.29 | $13.48 | $12.97 | 344,216 |
| 2016-06-22 | $13.15 | $13.32 | $13.15 | $13.16 | $12.67 | 323,751 |
| 2016-06-21 | $13.23 | $13.26 | $13.08 | $13.18 | $12.69 | 234,915 |
| 2016-06-20 | $13.15 | $13.35 | $13.15 | $13.20 | $12.70 | 402,085 |
| 2016-06-17 | $13.11 | $13.14 | $12.99 | $13.06 | $12.57 | 855,075 |
| 2016-06-16 | $13.03 | $13.13 | $12.98 | $13.06 | $12.57 | 537,480 |
| 2016-06-15 | $13.21 | $13.32 | $13.11 | $13.12 | $12.63 | 202,816 |
| 2016-06-14 | $13.27 | $13.37 | $13.15 | $13.17 | $12.68 | 178,071 |
| 2016-06-13 | $13.57 | $13.57 | $13.25 | $13.29 | $12.79 | 291,885 |
| 2016-06-10 | $13.57 | $13.83 | $13.51 | $13.56 | $13.05 | 194,983 |
| 2016-06-09 | $13.82 | $13.82 | $13.57 | $13.63 | $13.12 | 265,479 |
| 2016-06-08 | $13.74 | $13.85 | $13.66 | $13.82 | $13.30 | 265,142 |
| 2016-06-07 | $13.74 | $13.77 | $13.68 | $13.73 | $13.21 | 348,727 |
| 2016-06-06 | $13.62 | $13.82 | $13.62 | $13.77 | $13.25 | 347,589 |
| 2016-06-03 | $13.73 | $13.73 | $13.53 | $13.63 | $13.11 | 299,861 |
| 2016-06-02 | $13.84 | $13.87 | $13.71 | $13.80 | $13.28 | 283,562 |
| 2016-06-01 | $13.69 | $13.88 | $13.69 | $13.87 | $13.35 | 664,212 |
| 2016-05-31 | $13.74 | $13.86 | $13.66 | $13.77 | $13.25 | 1,198,064 |
| 2016-05-27 | $13.74 | $13.77 | $13.66 | $13.71 | $13.20 | 244,710 |
| 2016-05-26 | $13.77 | $13.84 | $13.67 | $13.74 | $13.22 | 319,962 |
| 2016-05-25 | $13.78 | $13.86 | $13.71 | $13.73 | $13.21 | 302,611 |
| 2016-05-24 | $13.61 | $13.81 | $13.58 | $13.73 | $13.21 | 519,944 |
| 2016-05-23 | $13.59 | $13.64 | $13.49 | $13.57 | $13.06 | 272,900 |
| 2016-05-20 | $13.61 | $13.68 | $13.50 | $13.59 | $13.08 | 182,242 |
| 2016-05-19 | $13.63 | $13.75 | $13.00 | $13.54 | $13.03 | 192,448 |
| 2016-05-18 | $13.39 | $13.71 | $13.39 | $13.71 | $13.20 | 290,777 |
| 2016-05-17 | $13.66 | $13.68 | $13.33 | $13.39 | $12.89 | 256,348 |
| 2016-05-16 | $13.63 | $13.77 | $13.55 | $13.69 | $13.18 | 203,273 |
| 2016-05-13 | $13.66 | $13.74 | $13.52 | $13.63 | $13.12 | 524,058 |
| 2016-05-12 | $13.71 | $13.76 | $13.61 | $13.71 | $13.19 | 281,811 |
| 2016-05-11 | $13.79 | $13.80 | $13.66 | $13.66 | $13.15 | 186,867 |
| 2016-05-10 | $13.70 | $13.83 | $13.64 | $13.80 | $13.28 | 346,273 |
| 2016-05-09 | $13.68 | $13.76 | $13.47 | $13.66 | $13.14 | 285,558 |
| 2016-05-06 | $13.43 | $13.75 | $13.41 | $13.73 | $13.21 | 360,311 |
| 2016-05-05 | $13.85 | $13.96 | $13.75 | $13.76 | $13.24 | 309,481 |
| 2016-05-04 | $13.78 | $13.90 | $13.46 | $13.84 | $13.32 | 338,066 |
| 2016-05-03 | $13.88 | $13.92 | $13.73 | $13.87 | $13.35 | 417,899 |
| 2016-05-02 | $13.91 | $14.00 | $13.81 | $14.00 | $13.47 | 379,725 |
| 2016-04-29 | $13.78 | $13.94 | $13.74 | $13.89 | $13.37 | 424,690 |
| 2016-04-28 | $13.83 | $13.95 | $13.77 | $13.81 | $13.29 | 385,424 |
| 2016-04-27 | $13.87 | $13.92 | $13.33 | $13.92 | $13.40 | 457,744 |
| 2016-04-26 | $13.89 | $14.00 | $13.74 | $13.92 | $13.40 | 456,878 |
| 2016-04-25 | $13.68 | $13.91 | $13.49 | $13.90 | $13.38 | 498,839 |
| 2016-04-22 | $13.81 | $14.00 | $13.81 | $13.96 | $13.44 | 402,930 |
| 2016-04-21 | $14.00 | $14.00 | $13.66 | $13.83 | $13.31 | 314,022 |
| 2016-04-20 | $13.92 | $14.00 | $13.88 | $13.99 | $13.46 | 385,015 |
| 2016-04-19 | $13.82 | $13.95 | $13.70 | $13.91 | $13.39 | 315,962 |
| 2016-04-18 | $13.71 | $13.85 | $13.66 | $13.79 | $13.27 | 371,341 |
| 2016-04-15 | $13.68 | $13.90 | $13.61 | $13.69 | $13.18 | 363,130 |
| 2016-04-14 | $13.69 | $13.83 | $13.62 | $13.73 | $13.21 | 535,469 |
| 2016-04-13 | $13.64 | $13.75 | $13.35 | $13.67 | $13.16 | 623,859 |
| 2016-04-12 | $13.54 | $13.68 | $13.48 | $13.53 | $13.02 | 323,171 |
| 2016-04-11 | $13.52 | $13.67 | $13.32 | $13.53 | $13.02 | 376,961 |
| 2016-04-08 | $13.49 | $13.61 | $13.22 | $13.48 | $12.97 | 271,052 |
| 2016-04-07 | $13.55 | $13.55 | $13.28 | $13.40 | $12.90 | 479,516 |
| 2016-04-06 | $13.48 | $13.63 | $13.42 | $13.59 | $13.08 | 381,307 |
| 2016-04-05 | $13.59 | $13.69 | $13.49 | $13.49 | $12.98 | 489,722 |
| 2016-04-04 | $13.76 | $13.79 | $13.64 | $13.66 | $13.15 | 289,662 |
| 2016-04-01 | $13.63 | $13.82 | $13.62 | $13.76 | $13.24 | 281,193 |
| 2016-03-31 | $13.80 | $13.85 | $13.68 | $13.69 | $13.18 | 335,221 |
| 2016-03-30 | $13.69 | $13.83 | $13.65 | $13.78 | $13.26 | 543,152 |
| 2016-03-29 | $13.58 | $13.68 | $13.47 | $13.66 | $13.15 | 592,677 |
| 2016-03-28 | $13.47 | $13.61 | $13.41 | $13.56 | $13.05 | 630,386 |
| 2016-03-24 | $13.31 | $13.40 | $13.19 | $13.38 | $12.88 | 341,949 |
| 2016-03-23 | $13.39 | $13.43 | $13.31 | $13.33 | $12.83 | 355,886 |
| 2016-03-22 | $13.45 | $13.50 | $13.38 | $13.40 | $12.90 | 354,051 |
| 2016-03-21 | $13.49 | $13.54 | $13.38 | $13.46 | $12.95 | 357,239 |
| 2016-03-18 | $13.39 | $13.55 | $13.37 | $13.48 | $12.97 | 1,110,132 |
| 2016-03-17 | $13.04 | $13.42 | $12.99 | $13.34 | $12.84 | 586,234 |
| 2016-03-16 | $13.13 | $13.24 | $13.03 | $13.08 | $12.59 | 399,540 |
| 2016-03-15 | $13.14 | $13.23 | $13.10 | $13.15 | $12.66 | 416,727 |
| 2016-03-14 | $13.17 | $13.24 | $13.08 | $13.19 | $12.69 | 382,858 |
| 2016-03-11 | $12.96 | $13.21 | $12.94 | $13.19 | $12.69 | 513,521 |
| 2016-03-10 | $13.07 | $13.20 | $12.77 | $12.93 | $12.44 | 909,196 |
| 2016-03-09 | $13.06 | $13.19 | $13.00 | $13.04 | $12.55 | 507,990 |
| 2016-03-08 | $13.12 | $13.19 | $12.43 | $13.03 | $12.54 | 583,329 |
| 2016-03-07 | $12.98 | $13.15 | $12.93 | $13.10 | $12.61 | 567,592 |
| 2016-03-04 | $13.05 | $13.19 | $12.98 | $13.06 | $12.57 | 497,964 |
| 2016-03-03 | $13.01 | $13.13 | $12.94 | $13.04 | $12.55 | 430,296 |
| 2016-03-02 | $12.93 | $13.03 | $12.90 | $12.99 | $12.50 | 431,769 |
| 2016-03-01 | $12.85 | $13.04 | $12.80 | $12.96 | $12.47 | 523,485 |
| 2016-02-29 | $12.82 | $12.96 | $12.58 | $12.79 | $12.31 | 570,694 |
| 2016-02-26 | $12.80 | $12.95 | $12.75 | $12.83 | $12.35 | 293,997 |
| 2016-02-25 | $12.50 | $12.78 | $12.50 | $12.75 | $12.27 | 404,070 |
| 2016-02-24 | $12.56 | $12.70 | $12.43 | $12.44 | $11.97 | 645,257 |
| 2016-02-23 | $12.75 | $12.91 | $12.69 | $12.69 | $12.21 | 1,068,862 |
| 2016-02-22 | $12.88 | $12.99 | $12.79 | $12.80 | $12.32 | 555,459 |
| 2016-02-19 | $12.57 | $12.89 | $12.57 | $12.78 | $12.30 | 623,863 |
| 2016-02-18 | $12.72 | $12.78 | $12.56 | $12.59 | $12.12 | 366,503 |
| 2016-02-17 | $12.70 | $12.82 | $12.64 | $12.73 | $12.25 | 537,438 |
| 2016-02-16 | $12.66 | $12.71 | $12.53 | $12.64 | $12.17 | 432,574 |
| 2016-02-12 | $12.65 | $12.80 | $12.42 | $12.57 | $12.10 | 437,011 |
| 2016-02-11 | $12.41 | $12.67 | $12.33 | $12.45 | $11.98 | 683,456 |
| 2016-02-10 | $12.61 | $12.85 | $12.61 | $12.61 | $12.14 | 482,518 |
| 2016-02-09 | $12.54 | $12.69 | $12.42 | $12.54 | $12.07 | 789,767 |
| 2016-02-08 | $12.38 | $12.68 | $12.30 | $12.64 | $12.17 | 693,524 |
| 2016-02-05 | $12.70 | $12.79 | $12.50 | $12.53 | $12.06 | 629,772 |
| 2016-02-04 | $12.60 | $12.90 | $12.52 | $12.76 | $12.28 | 455,207 |
| 2016-02-03 | $12.65 | $12.77 | $12.53 | $12.62 | $12.15 | 712,389 |
| 2016-02-02 | $12.75 | $12.81 | $12.55 | $12.60 | $12.13 | 358,841 |
| 2016-02-01 | $12.89 | $12.92 | $12.71 | $12.85 | $12.37 | 501,470 |
| 2016-01-29 | $12.71 | $13.02 | $12.59 | $12.95 | $12.46 | 839,422 |
| 2016-01-28 | $12.65 | $12.85 | $12.59 | $12.69 | $12.21 | 390,553 |
| 2016-01-27 | $12.49 | $12.75 | $12.47 | $12.56 | $12.09 | 482,858 |
| 2016-01-26 | $12.49 | $12.62 | $12.45 | $12.51 | $12.04 | 664,383 |
| 2016-01-25 | $12.64 | $12.72 | $12.42 | $12.45 | $11.98 | 491,687 |
| 2016-01-22 | $12.59 | $12.82 | $12.46 | $12.71 | $12.23 | 418,306 |
| 2016-01-21 | $12.65 | $12.77 | $12.40 | $12.47 | $12.00 | 493,065 |
| 2016-01-20 | $12.69 | $12.84 | $12.49 | $12.71 | $12.23 | 560,523 |
| 2016-01-19 | $12.92 | $13.01 | $12.79 | $12.83 | $12.35 | 540,682 |
| 2016-01-15 | $12.52 | $12.87 | $12.49 | $12.84 | $12.36 | 604,945 |
| 2016-01-14 | $13.10 | $13.21 | $12.79 | $12.81 | $12.33 | 508,903 |
| 2016-01-13 | $13.20 | $13.41 | $12.93 | $13.00 | $12.51 | 740,421 |
| 2016-01-12 | $12.82 | $12.93 | $12.66 | $12.91 | $12.43 | 560,090 |
| 2016-01-11 | $12.77 | $12.89 | $12.39 | $12.71 | $12.23 | 507,167 |
| 2016-01-08 | $13.06 | $13.17 | $12.72 | $12.72 | $12.24 | 308,876 |
| 2016-01-07 | $12.90 | $13.11 | $12.85 | $13.03 | $12.54 | 338,634 |
| 2016-01-06 | $13.11 | $13.27 | $13.09 | $13.10 | $12.61 | 468,446 |
| 2016-01-05 | $12.98 | $13.30 | $12.87 | $13.28 | $12.78 | 406,991 |
| 2016-01-04 | $13.20 | $13.31 | $12.76 | $12.94 | $12.45 | 538,798 |
| 2015-12-31 | $13.35 | $13.54 | $13.30 | $13.32 | $12.82 | 242,142 |
| 2015-12-30 | $13.46 | $13.64 | $13.34 | $13.41 | $12.91 | 209,699 |
| 2015-12-29 | $13.39 | $13.50 | $13.26 | $13.49 | $12.98 | 271,123 |
| 2015-12-28 | $13.31 | $13.40 | $13.14 | $13.32 | $12.82 | 275,354 |
| 2015-12-24 | $13.37 | $13.38 | $13.25 | $13.33 | $12.83 | 189,476 |
| 2015-12-23 | $13.43 | $13.45 | $13.31 | $13.35 | $12.85 | 320,320 |
| 2015-12-22 | $13.44 | $13.54 | $13.11 | $13.36 | $12.86 | 204,693 |
| 2015-12-21 | $13.46 | $13.50 | $13.22 | $13.40 | $12.90 | 141,005 |
| 2015-12-18 | $13.44 | $13.64 | $13.31 | $13.38 | $12.88 | 583,277 |
| 2015-12-17 | $13.71 | $13.77 | $13.40 | $13.47 | $12.96 | 246,247 |
| 2015-12-16 | $13.69 | $13.77 | $13.45 | $13.70 | $13.19 | 175,154 |
| 2015-12-15 | $13.40 | $13.66 | $13.34 | $13.62 | $13.11 | 189,126 |
| 2015-12-14 | $13.15 | $13.41 | $13.14 | $13.28 | $12.78 | 191,930 |
| 2015-12-11 | $13.28 | $13.62 | $13.19 | $13.24 | $12.74 | 231,233 |
| 2015-12-10 | $13.46 | $13.68 | $12.87 | $13.54 | $13.03 | 268,202 |
| 2015-12-09 | $13.57 | $13.63 | $13.37 | $13.48 | $12.97 | 193,110 |
| 2015-12-08 | $13.68 | $13.76 | $13.55 | $13.60 | $13.09 | 191,478 |
| 2015-12-07 | $14.00 | $14.03 | $13.71 | $13.77 | $13.25 | 262,602 |
| 2015-12-04 | $13.88 | $14.09 | $13.84 | $14.04 | $13.51 | 197,477 |
| 2015-12-03 | $14.00 | $14.08 | $13.79 | $13.85 | $13.33 | 645,345 |
| 2015-12-02 | $14.08 | $14.14 | $13.91 | $13.97 | $13.45 | 218,382 |
| 2015-12-01 | $14.00 | $14.13 | $13.95 | $14.11 | $13.58 | 291,605 |
| 2015-11-30 | $13.97 | $14.02 | $13.82 | $13.96 | $13.44 | 323,284 |
| 2015-11-27 | $13.81 | $13.98 | $13.76 | $13.94 | $13.42 | 89,312 |
| 2015-11-25 | $13.82 | $13.89 | $13.71 | $13.86 | $13.34 | 238,470 |
| 2015-11-24 | $13.78 | $13.86 | $13.64 | $13.82 | $13.30 | 170,233 |
| 2015-11-23 | $13.82 | $13.92 | $13.77 | $13.84 | $13.32 | 114,814 |
| 2015-11-20 | $13.78 | $13.96 | $13.74 | $13.84 | $13.32 | 301,320 |
| 2015-11-19 | $13.83 | $13.85 | $13.70 | $13.79 | $13.27 | 139,663 |
| 2015-11-18 | $13.70 | $13.85 | $13.50 | $13.83 | $13.31 | 198,938 |
| 2015-11-17 | $13.75 | $13.82 | $13.58 | $13.67 | $13.16 | 193,078 |
| 2015-11-16 | $13.61 | $13.72 | $13.47 | $13.70 | $13.19 | 158,685 |
| 2015-11-13 | $13.63 | $13.77 | $13.57 | $13.60 | $13.09 | 182,249 |
| 2015-11-12 | $13.92 | $14.01 | $13.70 | $13.72 | $13.20 | 155,166 |
| 2015-11-11 | $14.15 | $14.15 | $13.95 | $13.99 | $13.46 | 185,440 |
| 2015-11-10 | $13.92 | $14.15 | $13.85 | $14.15 | $13.62 | 205,862 |
| 2015-11-09 | $13.96 | $14.07 | $13.85 | $13.96 | $13.44 | 193,245 |
| 2015-11-06 | $13.92 | $14.00 | $13.81 | $13.96 | $13.44 | 297,265 |
| 2015-11-05 | $13.75 | $13.91 | $13.74 | $13.85 | $13.33 | 380,501 |
| 2015-11-04 | $13.86 | $13.90 | $13.73 | $13.74 | $13.22 | 334,859 |
| 2015-11-03 | $13.85 | $13.89 | $13.70 | $13.83 | $13.31 | 261,795 |
| 2015-11-02 | $13.87 | $13.91 | $13.51 | $13.90 | $13.38 | 418,745 |
| 2015-10-30 | $14.00 | $14.08 | $13.76 | $13.87 | $13.35 | 362,328 |
| 2015-10-29 | $14.23 | $14.26 | $13.93 | $13.99 | $13.46 | 281,805 |
| 2015-10-28 | $14.00 | $14.25 | $13.94 | $14.25 | $13.71 | 548,868 |
| 2015-10-27 | $14.10 | $14.15 | $13.88 | $13.95 | $13.43 | 391,163 |
| 2015-10-26 | $13.93 | $14.23 | $13.78 | $14.12 | $13.59 | 590,801 |
| 2015-10-23 | $13.78 | $13.99 | $13.67 | $13.87 | $13.35 | 853,825 |
| 2015-10-22 | $13.82 | $13.82 | $13.47 | $13.55 | $13.04 | 694,250 |
| 2015-10-21 | $13.91 | $13.92 | $13.71 | $13.72 | $13.20 | 245,054 |
| 2015-10-20 | $13.85 | $13.93 | $13.81 | $13.90 | $13.38 | 238,859 |
| 2015-10-19 | $13.79 | $13.91 | $13.78 | $13.85 | $13.33 | 297,857 |
| 2015-10-16 | $13.88 | $13.94 | $13.82 | $13.85 | $13.33 | 538,503 |
| 2015-10-15 | $13.60 | $13.84 | $13.56 | $13.83 | $13.31 | 489,042 |
| 2015-10-14 | $13.75 | $13.80 | $13.47 | $13.55 | $13.04 | 354,551 |
| 2015-10-13 | $13.77 | $13.94 | $13.69 | $13.74 | $13.22 | 281,681 |
| 2015-10-12 | $13.58 | $13.85 | $13.52 | $13.84 | $13.32 | 320,931 |
| 2015-10-09 | $13.58 | $13.66 | $13.51 | $13.60 | $13.09 | 307,422 |
| 2015-10-08 | $13.42 | $13.54 | $13.37 | $13.54 | $13.03 | 310,278 |
| 2015-10-07 | $13.27 | $13.45 | $13.17 | $13.44 | $12.94 | 435,815 |
| 2015-10-06 | $13.27 | $13.31 | $13.09 | $13.21 | $12.71 | 325,082 |
| 2015-10-05 | $13.30 | $13.32 | $13.24 | $13.28 | $12.78 | 462,177 |
| 2015-10-02 | $13.06 | $13.20 | $12.87 | $13.20 | $12.70 | 423,888 |
| 2015-10-01 | $13.29 | $13.33 | $13.00 | $13.20 | $12.70 | 315,457 |
| 2015-09-30 | $13.29 | $13.34 | $13.17 | $13.26 | $12.76 | 613,126 |
| 2015-09-29 | $13.10 | $13.21 | $12.97 | $13.18 | $12.69 | 444,114 |
| 2015-09-28 | $13.10 | $13.20 | $12.97 | $13.06 | $12.57 | 380,803 |
| 2015-09-25 | $13.15 | $13.35 | $13.11 | $13.18 | $12.69 | 398,627 |
| 2015-09-24 | $12.87 | $13.17 | $12.87 | $13.14 | $12.65 | 325,668 |
| 2015-09-23 | $13.09 | $13.20 | $12.92 | $12.96 | $12.47 | 341,992 |
| 2015-09-22 | $13.09 | $13.16 | $12.95 | $13.04 | $12.55 | 311,782 |
| 2015-09-21 | $12.94 | $13.24 | $12.94 | $13.19 | $12.69 | 327,811 |
| 2015-09-18 | $12.96 | $13.13 | $12.73 | $12.83 | $12.35 | 2,480,022 |
| 2015-09-17 | $13.23 | $13.31 | $13.03 | $13.11 | $12.62 | 409,030 |
| 2015-09-16 | $13.27 | $13.28 | $13.10 | $13.22 | $12.72 | 312,853 |
| 2015-09-15 | $13.12 | $13.29 | $13.11 | $13.25 | $12.75 | 338,245 |
| 2015-09-14 | $13.04 | $13.11 | $12.92 | $13.10 | $12.61 | 280,905 |
| 2015-09-11 | $12.79 | $13.05 | $12.79 | $13.03 | $12.54 | 338,920 |
| 2015-09-10 | $12.77 | $13.05 | $12.70 | $12.87 | $12.39 | 443,305 |
| 2015-09-09 | $13.02 | $13.07 | $12.75 | $12.77 | $12.29 | 1,010,443 |
| 2015-09-08 | $12.51 | $13.00 | $12.48 | $12.96 | $12.47 | 813,438 |
| 2015-09-04 | $12.39 | $12.50 | $12.35 | $12.42 | $11.95 | 269,078 |
| 2015-09-03 | $12.43 | $12.54 | $12.32 | $12.51 | $12.04 | 471,732 |