WISDOMTREE COMMODITY COUNTRY EQUITY FUND NA (CCXE) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.12 ($0.00) 0.00%
WISDOMTREE COMMODITY COUNTRY EQUITY FUND NA - Daily Information
Click for more stock information on WISDOMTREE COMMODITY COUNTRY EQUITY FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.12 |
| Previous Close | $24.12 |
| High | $24.12 |
| Low | $24.12 |
| Adjusted Open | $24.12 |
| Previous Adjusted Close | $24.12 |
| Adjusted High | $24.12 |
| Adjusted Low | $24.12 |
Invest in WISDOMTREE COMMODITY COUNTRY EQUITY FUND NA (CCXE)
Historical Stock Data for WISDOMTREE COMMODITY COUNTRY EQUITY FUND NA (CCXE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2016-09-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2016-09-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2016-09-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2016-09-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2016-09-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2016-09-22 | $24.33 | $24.52 | $24.12 | $24.12 | $24.12 | 3,404 |
| 2016-09-21 | $23.75 | $23.90 | $23.75 | $23.85 | $23.85 | 1,029 |
| 2016-09-20 | $23.58 | $23.67 | $23.58 | $23.67 | $23.67 | 963 |
| 2016-09-19 | $23.51 | $23.60 | $23.45 | $23.60 | $23.60 | 1,266 |
| 2016-09-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 45 |
| 2016-09-15 | $23.02 | $23.39 | $23.02 | $23.39 | $23.39 | 922 |
| 2016-09-14 | $23.25 | $23.37 | $23.25 | $23.37 | $23.37 | 337 |
| 2016-09-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 157 |
| 2016-09-12 | $23.60 | $23.95 | $23.49 | $23.95 | $23.95 | 4,936 |
| 2016-09-09 | $23.74 | $24.09 | $23.67 | $24.09 | $24.09 | 451 |
| 2016-09-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2016-09-07 | $24.47 | $24.72 | $24.42 | $24.42 | $24.42 | 1,390 |
| 2016-09-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 411 |
| 2016-09-02 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 55 |
| 2016-09-01 | $23.49 | $23.98 | $23.49 | $23.58 | $23.58 | 2,899 |
| 2016-08-31 | $24.00 | $24.00 | $23.59 | $23.66 | $23.66 | 653 |
| 2016-08-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2016-08-29 | $24.43 | $24.43 | $24.01 | $24.21 | $24.21 | 1,241 |
| 2016-08-26 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2016-08-25 | $24.08 | $24.21 | $24.07 | $24.21 | $24.21 | 6,015 |
| 2016-08-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 268 |
| 2016-08-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,080 |
| 2016-08-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 542 |
| 2016-08-19 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 62 |
| 2016-08-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-08-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-08-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 305 |
| 2016-08-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2016-08-12 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 3 |
| 2016-08-11 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2016-08-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2016-08-09 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 59 |
| 2016-08-08 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 27 |
| 2016-08-05 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 147 |
| 2016-08-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 421 |
| 2016-08-03 | $23.81 | $23.81 | $23.49 | $23.49 | $23.49 | 1,917 |
| 2016-08-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 7 |
| 2016-08-01 | $24.49 | $24.49 | $23.79 | $23.79 | $23.79 | 204 |
| 2016-07-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1,650 |
| 2016-07-28 | $23.49 | $23.57 | $23.49 | $23.57 | $23.57 | 605 |
| 2016-07-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-07-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 25 |
| 2016-07-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-07-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 68 |
| 2016-07-21 | $23.88 | $23.88 | $23.83 | $23.83 | $23.83 | 500 |
| 2016-07-20 | $23.98 | $23.98 | $23.59 | $23.59 | $23.59 | 2,690 |
| 2016-07-19 | $23.83 | $23.83 | $23.58 | $23.58 | $23.58 | 525 |
| 2016-07-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 63 |
| 2016-07-15 | $23.49 | $23.59 | $23.49 | $23.59 | $23.59 | 781 |
| 2016-07-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 220 |
| 2016-07-13 | $23.50 | $23.50 | $23.43 | $23.43 | $23.43 | 427 |
| 2016-07-12 | $23.48 | $23.50 | $23.47 | $23.50 | $23.50 | 1,002 |
| 2016-07-11 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2016-07-08 | $22.95 | $23.17 | $22.95 | $23.17 | $23.17 | 612 |
| 2016-07-07 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2016-07-06 | $22.48 | $22.63 | $22.46 | $22.63 | $22.63 | 1,413 |
| 2016-07-05 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 198 |
| 2016-07-01 | $22.78 | $22.81 | $22.78 | $22.81 | $22.81 | 787 |
| 2016-06-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2016-06-29 | $22.70 | $22.81 | $22.57 | $22.63 | $22.63 | 3,404 |
| 2016-06-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2016-06-27 | $22.00 | $22.00 | $21.70 | $21.70 | $21.70 | 292 |
| 2016-06-24 | $22.90 | $22.90 | $21.80 | $21.80 | $21.80 | 4,078 |
| 2016-06-23 | $23.09 | $23.22 | $23.09 | $23.22 | $23.22 | 233 |
| 2016-06-22 | $22.58 | $22.66 | $22.45 | $22.45 | $22.45 | 2,207 |
| 2016-06-21 | $22.49 | $22.63 | $22.49 | $22.55 | $22.55 | 1,952 |
| 2016-06-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 4 |
| 2016-06-17 | $22.14 | $22.40 | $22.14 | $22.23 | $22.23 | 8,168 |
| 2016-06-16 | $21.63 | $22.22 | $21.52 | $21.88 | $21.88 | 23,638 |
| 2016-06-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 44 |
| 2016-06-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2016-06-13 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 200 |
| 2016-06-10 | $22.53 | $22.70 | $22.45 | $22.55 | $22.55 | 4,591 |
| 2016-06-09 | $22.96 | $22.96 | $22.90 | $22.92 | $22.92 | 1,700 |
| 2016-06-08 | $23.31 | $23.40 | $23.25 | $23.31 | $23.31 | 1,200 |
| 2016-06-07 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
| 2016-06-06 | $23.64 | $23.64 | $22.75 | $22.83 | $22.83 | 1,600 |
| 2016-06-03 | $22.43 | $22.71 | $22.39 | $22.66 | $22.66 | 7,284 |
| 2016-06-02 | $22.07 | $22.12 | $22.00 | $22.00 | $22.00 | 2,634 |
| 2016-06-01 | $21.82 | $22.03 | $21.82 | $21.92 | $21.92 | 902 |
| 2016-05-31 | $22.10 | $22.14 | $22.07 | $22.10 | $22.10 | 600 |
| 2016-05-27 | $22.33 | $22.43 | $22.10 | $22.10 | $22.10 | 1,079 |
| 2016-05-26 | $22.43 | $22.43 | $22.25 | $22.25 | $22.25 | 710 |
| 2016-05-25 | $22.28 | $22.32 | $22.25 | $22.32 | $22.32 | 1,400 |
| 2016-05-24 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2016-05-23 | $21.82 | $21.87 | $21.82 | $21.87 | $21.87 | 693 |
| 2016-05-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 100 |
| 2016-05-19 | $21.74 | $21.89 | $21.74 | $21.89 | $21.89 | 1,035 |
| 2016-05-18 | $22.31 | $22.45 | $22.27 | $22.40 | $22.40 | 11,256 |
| 2016-05-17 | $22.53 | $22.60 | $22.52 | $22.60 | $22.60 | 700 |
| 2016-05-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2016-05-13 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2016-05-12 | $22.70 | $22.70 | $22.48 | $22.48 | $22.48 | 2,135 |
| 2016-05-11 | $23.00 | $23.00 | $22.70 | $22.76 | $22.76 | 2,802 |
| 2016-05-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 41 |
| 2016-05-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 386 |
| 2016-05-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2016-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2016-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2016-05-03 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 999 |
| 2016-05-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 366 |
| 2016-04-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 284 |
| 2016-04-28 | $23.35 | $23.54 | $23.35 | $23.54 | $23.54 | 618 |
| 2016-04-27 | $23.17 | $23.25 | $23.17 | $23.25 | $23.25 | 373 |
| 2016-04-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 25 |
| 2016-04-25 | $22.86 | $22.86 | $22.82 | $22.82 | $22.82 | 1,116 |
| 2016-04-22 | $23.11 | $23.38 | $23.10 | $23.35 | $23.35 | 1,400 |
| 2016-04-21 | $23.32 | $23.32 | $23.20 | $23.20 | $23.20 | 446 |
| 2016-04-20 | $23.47 | $23.69 | $23.47 | $23.69 | $23.69 | 400 |
| 2016-04-19 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 354 |
| 2016-04-18 | $22.64 | $23.00 | $22.64 | $22.82 | $22.82 | 1,785 |
| 2016-04-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 291 |
| 2016-04-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 109 |
| 2016-04-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 300 |
| 2016-04-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-04-11 | $21.80 | $22.21 | $21.80 | $21.98 | $21.98 | 8,000 |
| 2016-04-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 174 |
| 2016-04-07 | $21.10 | $21.30 | $21.10 | $21.13 | $21.13 | 1,800 |
| 2016-04-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2016-04-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 20 |
| 2016-04-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2016-04-01 | $21.51 | $21.57 | $21.51 | $21.52 | $21.52 | 400 |
| 2016-03-31 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2016-03-30 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2016-03-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 19 |
| 2016-03-28 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 136 |
| 2016-03-24 | $21.30 | $21.44 | $21.01 | $21.27 | $21.27 | 5,045 |
| 2016-03-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2016-03-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 50 |
| 2016-03-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 232 |
| 2016-03-18 | $22.17 | $22.17 | $22.17 | $22.17 | $22.14 | 100 |
| 2016-03-17 | $21.84 | $21.90 | $21.83 | $21.90 | $21.87 | 2,950 |
| 2016-03-16 | $21.13 | $21.29 | $21.13 | $21.29 | $21.27 | 272 |
| 2016-03-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 2 |
| 2016-03-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 0 |
| 2016-03-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 312 |
| 2016-03-10 | $20.99 | $21.02 | $20.83 | $20.98 | $20.95 | 4,444 |
| 2016-03-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 0 |
| 2016-03-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 0 |
| 2016-03-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 88 |
| 2016-03-04 | $20.89 | $21.30 | $20.89 | $21.30 | $21.27 | 1,186 |
| 2016-03-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.91 | 0 |
| 2016-03-02 | $19.93 | $19.93 | $19.93 | $19.93 | $19.91 | 644 |
| 2016-03-01 | $19.24 | $19.24 | $19.24 | $19.24 | $19.22 | 1 |
| 2016-02-29 | $19.24 | $19.24 | $19.24 | $19.24 | $19.22 | 0 |
| 2016-02-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.22 | 0 |
| 2016-02-25 | $19.26 | $19.26 | $19.24 | $19.24 | $19.22 | 298 |
| 2016-02-24 | $19.81 | $19.81 | $19.81 | $19.81 | $19.78 | 52 |
| 2016-02-23 | $19.81 | $19.81 | $19.81 | $19.81 | $19.78 | 0 |
| 2016-02-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.78 | 105 |
| 2016-02-19 | $19.04 | $19.04 | $19.04 | $19.04 | $19.02 | 150 |
| 2016-02-18 | $19.28 | $19.33 | $19.28 | $19.33 | $19.31 | 337 |
| 2016-02-17 | $19.17 | $19.34 | $19.17 | $19.34 | $19.32 | 300 |
| 2016-02-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.64 | 55 |
| 2016-02-12 | $18.58 | $18.66 | $18.58 | $18.66 | $18.64 | 2,800 |
| 2016-02-11 | $18.17 | $18.17 | $18.17 | $18.17 | $18.15 | 952 |
| 2016-02-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.75 | 0 |
| 2016-02-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.75 | 2 |
| 2016-02-08 | $18.69 | $18.77 | $18.68 | $18.77 | $18.75 | 2,587 |
| 2016-02-05 | $19.01 | $19.09 | $19.01 | $19.01 | $18.99 | 1,523 |
| 2016-02-04 | $18.57 | $18.57 | $18.57 | $18.57 | $18.55 | 0 |
| 2016-02-03 | $18.57 | $18.57 | $18.57 | $18.57 | $18.55 | 652 |
| 2016-02-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.84 | 2 |
| 2016-02-01 | $18.60 | $18.86 | $18.59 | $18.86 | $18.84 | 999 |
| 2016-01-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.83 | 250 |
| 2016-01-28 | $18.56 | $18.56 | $18.55 | $18.55 | $18.53 | 694 |
| 2016-01-27 | $18.13 | $18.19 | $17.99 | $17.99 | $17.96 | 422 |
| 2016-01-26 | $17.58 | $17.58 | $17.58 | $17.58 | $17.55 | 0 |
| 2016-01-25 | $17.58 | $17.58 | $17.58 | $17.58 | $17.55 | 5 |
| 2016-01-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.55 | 0 |
| 2016-01-21 | $17.58 | $17.58 | $17.58 | $17.58 | $17.55 | 0 |
| 2016-01-20 | $17.58 | $17.58 | $17.58 | $17.58 | $17.55 | 10 |
| 2016-01-19 | $17.37 | $17.58 | $17.37 | $17.58 | $17.55 | 863 |
| 2016-01-15 | $17.40 | $17.40 | $17.12 | $17.12 | $17.10 | 446 |
| 2016-01-14 | $17.69 | $17.69 | $17.69 | $17.69 | $17.67 | 0 |
| 2016-01-13 | $17.69 | $17.69 | $17.69 | $17.69 | $17.67 | 183 |
| 2016-01-12 | $17.67 | $17.72 | $17.67 | $17.72 | $17.70 | 436 |
| 2016-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.98 | 405 |
| 2016-01-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.30 | 2 |
| 2016-01-07 | $18.33 | $18.33 | $18.33 | $18.33 | $18.30 | 163 |
| 2016-01-06 | $18.76 | $18.86 | $18.75 | $18.86 | $18.83 | 1,500 |
| 2016-01-05 | $18.74 | $18.74 | $18.74 | $18.74 | $18.72 | 4 |
| 2016-01-04 | $18.74 | $18.74 | $18.74 | $18.74 | $18.72 | 277 |
| 2015-12-31 | $19.53 | $19.62 | $19.53 | $19.62 | $19.60 | 729 |
| 2015-12-30 | $19.70 | $19.75 | $19.67 | $19.67 | $19.65 | 1,766 |
| 2015-12-29 | $20.22 | $20.22 | $19.95 | $19.95 | $19.92 | 765 |
| 2015-12-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.69 | 557 |
| 2015-12-24 | $20.06 | $20.12 | $20.00 | $20.12 | $20.09 | 512 |
| 2015-12-23 | $19.78 | $19.78 | $19.78 | $19.78 | $19.75 | 440 |
| 2015-12-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.42 | 83 |
| 2015-12-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.42 | 12 |
| 2015-12-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.43 | 159 |
| 2015-12-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.61 | 1 |
| 2015-12-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.61 | 445 |
| 2015-12-15 | $19.68 | $19.71 | $19.68 | $19.71 | $19.43 | 621 |
| 2015-12-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.09 | 0 |
| 2015-12-11 | $19.42 | $19.43 | $19.36 | $19.36 | $19.09 | 2,941 |
| 2015-12-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.58 | 561 |
| 2015-12-09 | $19.91 | $19.97 | $19.91 | $19.95 | $19.67 | 4,221 |
| 2015-12-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.23 | 1 |
| 2015-12-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.23 | 50 |
| 2015-12-04 | $20.70 | $20.70 | $20.52 | $20.52 | $20.23 | 701 |
| 2015-12-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.42 | 425 |
| 2015-12-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.45 | 50 |
| 2015-12-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.45 | 0 |
| 2015-11-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.45 | 290 |
| 2015-11-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.76 | 0 |
| 2015-11-25 | $21.05 | $21.05 | $21.05 | $21.05 | $20.76 | 1,201 |
| 2015-11-24 | $21.66 | $21.66 | $21.66 | $21.66 | $21.36 | 15 |
| 2015-11-23 | $21.66 | $21.66 | $21.66 | $21.66 | $21.36 | 4 |
| 2015-11-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.36 | 177 |
| 2015-11-19 | $21.08 | $21.08 | $21.08 | $21.08 | $20.78 | 0 |
| 2015-11-18 | $21.08 | $21.08 | $21.08 | $21.08 | $20.78 | 64 |
| 2015-11-17 | $21.08 | $21.08 | $21.08 | $21.08 | $20.78 | 101 |
| 2015-11-16 | $20.45 | $20.47 | $20.45 | $20.47 | $20.18 | 723 |
| 2015-11-13 | $20.61 | $20.61 | $20.49 | $20.50 | $20.21 | 7,194 |
| 2015-11-12 | $21.04 | $21.04 | $21.04 | $21.04 | $20.75 | 90 |
| 2015-11-11 | $21.05 | $21.05 | $21.04 | $21.04 | $20.75 | 990 |
| 2015-11-10 | $21.06 | $21.06 | $21.06 | $21.06 | $20.77 | 0 |
| 2015-11-09 | $21.06 | $21.06 | $21.06 | $21.06 | $20.77 | 200 |
| 2015-11-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.48 | 25 |
| 2015-11-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.48 | 260 |
| 2015-11-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.39 | 186 |
| 2015-11-03 | $22.02 | $22.02 | $22.02 | $22.02 | $21.71 | 274 |
| 2015-11-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.25 | 0 |
| 2015-10-30 | $21.49 | $21.55 | $21.49 | $21.55 | $21.25 | 446 |
| 2015-10-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.66 | 108 |
| 2015-10-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.66 | 0 |
| 2015-10-27 | $21.97 | $21.97 | $21.97 | $21.97 | $21.66 | 97 |
| 2015-10-26 | $22.08 | $22.08 | $21.96 | $21.97 | $21.66 | 1,090 |
| 2015-10-23 | $22.16 | $22.16 | $22.15 | $22.16 | $21.85 | 2,150 |
| 2015-10-22 | $22.21 | $22.21 | $22.21 | $22.21 | $21.90 | 124 |
| 2015-10-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.48 | 792 |
| 2015-10-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.65 | 886 |
| 2015-10-19 | $21.96 | $21.96 | $21.96 | $21.96 | $21.65 | 60 |
| 2015-10-16 | $21.96 | $21.96 | $21.96 | $21.96 | $21.65 | 0 |
| 2015-10-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.65 | 76 |
| 2015-10-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.65 | 107 |
| 2015-10-13 | $21.79 | $22.10 | $21.79 | $22.10 | $21.79 | 1,515 |
| 2015-10-12 | $22.29 | $22.29 | $22.29 | $22.29 | $21.98 | 224 |
| 2015-10-09 | $21.27 | $21.27 | $21.27 | $21.27 | $20.97 | 2 |
| 2015-10-08 | $21.27 | $21.27 | $21.27 | $21.27 | $20.97 | 0 |
| 2015-10-07 | $21.27 | $21.27 | $21.27 | $21.27 | $20.97 | 69 |
| 2015-10-06 | $21.27 | $21.27 | $21.27 | $21.27 | $20.97 | 166 |
| 2015-10-05 | $21.04 | $21.04 | $21.04 | $21.04 | $20.75 | 900 |
| 2015-10-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.18 | 492 |
| 2015-10-01 | $20.11 | $20.11 | $20.11 | $20.11 | $19.83 | 0 |
| 2015-09-30 | $20.11 | $20.11 | $20.11 | $20.11 | $19.83 | 0 |
| 2015-09-29 | $20.11 | $20.11 | $20.11 | $20.11 | $19.83 | 1 |
| 2015-09-28 | $20.11 | $20.11 | $20.11 | $20.11 | $19.83 | 145 |
| 2015-09-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.28 | 277 |
| 2015-09-24 | $20.06 | $20.36 | $20.06 | $20.36 | $20.07 | 298 |
| 2015-09-23 | $20.37 | $20.37 | $20.29 | $20.35 | $20.07 | 2,670 |
| 2015-09-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 75 |
| 2015-09-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 250 |
| 2015-09-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.51 | 1 |
| 2015-09-17 | $21.02 | $21.02 | $21.02 | $21.02 | $20.51 | 1 |
| 2015-09-16 | $21.02 | $21.02 | $21.02 | $21.02 | $20.51 | 2 |
| 2015-09-15 | $21.02 | $21.02 | $21.02 | $21.02 | $20.51 | 45 |
| 2015-09-14 | $21.02 | $21.02 | $21.02 | $21.02 | $20.51 | 58 |
| 2015-09-11 | $21.02 | $21.02 | $21.02 | $21.02 | $20.51 | 1 |
| 2015-09-10 | $20.91 | $21.02 | $20.91 | $21.02 | $20.51 | 908 |
| 2015-09-09 | $21.21 | $21.21 | $21.21 | $21.21 | $20.69 | 372 |
| 2015-09-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.42 | 105 |
| 2015-09-04 | $20.86 | $20.93 | $20.86 | $20.93 | $20.42 | 300 |
| 2015-09-03 | $21.22 | $21.23 | $21.22 | $21.23 | $20.71 | 250 |
| 2015-09-02 | $21.02 | $21.06 | $20.99 | $21.06 | $20.54 | 10,150 |
| 2015-09-01 | $21.00 | $21.26 | $21.00 | $21.26 | $20.74 | 851 |
| 2015-08-31 | $21.06 | $21.06 | $21.06 | $21.06 | $20.55 | 46 |
| 2015-08-28 | $21.06 | $21.06 | $21.06 | $21.06 | $20.55 | 400 |
| 2015-08-27 | $21.49 | $21.49 | $21.49 | $21.49 | $20.96 | 100 |
| 2015-08-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.27 | 139 |
| 2015-08-25 | $20.78 | $21.16 | $20.70 | $20.75 | $20.25 | 983 |
| 2015-08-24 | $20.00 | $20.86 | $19.63 | $20.19 | $19.70 | 7,530 |
| 2015-08-21 | $21.35 | $21.36 | $21.35 | $21.36 | $20.83 | 1,528 |
| 2015-08-20 | $21.75 | $21.84 | $21.66 | $21.84 | $21.30 | 2,581 |
| 2015-08-19 | $21.93 | $21.94 | $21.93 | $21.94 | $21.40 | 202 |
| 2015-08-18 | $22.19 | $22.19 | $22.19 | $22.19 | $21.65 | 141 |
| 2015-08-17 | $22.25 | $22.25 | $22.20 | $22.20 | $21.66 | 5,618 |
| 2015-08-14 | $22.53 | $22.53 | $22.33 | $22.33 | $21.78 | 3,593 |
| 2015-08-13 | $22.45 | $22.49 | $22.41 | $22.41 | $21.86 | 1,350 |
| 2015-08-12 | $22.91 | $22.92 | $22.91 | $22.92 | $22.36 | 1,500 |
| 2015-08-11 | $23.01 | $23.01 | $23.01 | $23.01 | $22.45 | 0 |
| 2015-08-10 | $23.01 | $23.01 | $23.01 | $23.01 | $22.45 | 10 |
| 2015-08-07 | $23.01 | $23.01 | $23.01 | $23.01 | $22.45 | 250 |
| 2015-08-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.35 | 132 |
| 2015-08-05 | $23.32 | $23.32 | $23.25 | $23.25 | $22.68 | 228 |
| 2015-08-04 | $23.45 | $23.49 | $23.24 | $23.24 | $22.67 | 8,628 |
| 2015-08-03 | $23.36 | $23.36 | $22.94 | $23.21 | $22.64 | 28,061 |
| 2015-07-31 | $23.51 | $23.51 | $23.51 | $23.51 | $22.93 | 556 |