Celadon Group Inc (CGI) Exchange: NYSE
Data as of Oct. 9, 2025
$3.45 ($0.00) 0.00%
Celadon Group Inc - Daily Information
Click for more stock information on Celadon Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $3.45 |
| Previous Close | $3.45 |
| High | $3.45 |
| Low | $3.45 |
| Adjusted Open | $3.45 |
| Previous Adjusted Close | $3.45 |
| Adjusted High | $3.45 |
| Adjusted Low | $3.45 |
Invest in Celadon Group Inc (CGI)
Historical Stock Data for Celadon Group Inc (CGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2018-04-02 | $3.70 | $3.75 | $3.40 | $3.45 | $3.45 | 286,119 |
| 2018-03-29 | $3.70 | $3.85 | $3.65 | $3.70 | $3.70 | 350,119 |
| 2018-03-28 | $3.75 | $3.85 | $3.50 | $3.70 | $3.70 | 412,645 |
| 2018-03-27 | $3.95 | $4.03 | $3.65 | $3.80 | $3.80 | 354,838 |
| 2018-03-26 | $4.15 | $4.20 | $3.90 | $3.95 | $3.95 | 455,848 |
| 2018-03-23 | $4.30 | $4.40 | $4.08 | $4.15 | $4.15 | 233,780 |
| 2018-03-22 | $4.40 | $4.45 | $4.15 | $4.30 | $4.30 | 228,429 |
| 2018-03-21 | $4.45 | $4.55 | $4.35 | $4.40 | $4.40 | 199,086 |
| 2018-03-20 | $4.75 | $4.75 | $4.40 | $4.45 | $4.45 | 178,209 |
| 2018-03-19 | $4.70 | $4.80 | $4.60 | $4.75 | $4.75 | 314,975 |
| 2018-03-16 | $4.65 | $4.75 | $4.55 | $4.70 | $4.70 | 308,044 |
| 2018-03-15 | $4.60 | $4.93 | $4.55 | $4.65 | $4.65 | 448,416 |
| 2018-03-14 | $4.60 | $4.60 | $4.35 | $4.55 | $4.55 | 172,612 |
| 2018-03-13 | $4.55 | $4.70 | $4.50 | $4.60 | $4.60 | 184,652 |
| 2018-03-12 | $4.60 | $4.69 | $4.45 | $4.50 | $4.50 | 240,302 |
| 2018-03-09 | $4.40 | $4.63 | $4.35 | $4.55 | $4.55 | 219,329 |
| 2018-03-08 | $4.55 | $4.70 | $4.25 | $4.40 | $4.40 | 272,723 |
| 2018-03-07 | $4.65 | $4.70 | $4.50 | $4.55 | $4.55 | 193,224 |
| 2018-03-06 | $4.50 | $4.80 | $4.45 | $4.65 | $4.65 | 383,400 |
| 2018-03-05 | $4.25 | $4.90 | $4.25 | $4.45 | $4.45 | 762,258 |
| 2018-03-02 | $4.25 | $4.35 | $4.10 | $4.30 | $4.30 | 363,992 |
| 2018-03-01 | $3.80 | $4.35 | $3.80 | $4.30 | $4.30 | 673,572 |
| 2018-02-28 | $3.70 | $3.90 | $3.55 | $3.85 | $3.85 | 647,150 |
| 2018-02-27 | $3.90 | $3.95 | $3.60 | $3.75 | $3.75 | 274,875 |
| 2018-02-26 | $3.75 | $3.95 | $3.55 | $3.85 | $3.85 | 603,576 |
| 2018-02-23 | $3.80 | $4.00 | $3.65 | $3.70 | $3.70 | 311,335 |
| 2018-02-22 | $4.00 | $4.10 | $3.70 | $3.75 | $3.75 | 725,037 |
| 2018-02-21 | $4.20 | $4.25 | $3.95 | $4.00 | $4.00 | 581,114 |
| 2018-02-20 | $4.35 | $4.45 | $4.08 | $4.20 | $4.20 | 404,032 |
| 2018-02-16 | $4.30 | $4.40 | $4.05 | $4.35 | $4.35 | 512,362 |
| 2018-02-15 | $4.70 | $4.80 | $4.25 | $4.30 | $4.30 | 967,699 |
| 2018-02-14 | $4.85 | $4.90 | $4.60 | $4.70 | $4.70 | 590,852 |
| 2018-02-13 | $4.60 | $4.90 | $4.45 | $4.85 | $4.85 | 562,120 |
| 2018-02-12 | $4.80 | $5.05 | $4.70 | $4.75 | $4.75 | 269,916 |
| 2018-02-09 | $4.80 | $4.85 | $4.55 | $4.80 | $4.80 | 316,009 |
| 2018-02-08 | $4.90 | $5.00 | $4.50 | $4.65 | $4.65 | 429,460 |
| 2018-02-07 | $4.80 | $4.90 | $4.70 | $4.75 | $4.75 | 260,258 |
| 2018-02-06 | $4.85 | $5.05 | $4.75 | $4.85 | $4.85 | 411,481 |
| 2018-02-05 | $4.95 | $5.05 | $4.80 | $4.95 | $4.95 | 372,464 |
| 2018-02-02 | $5.25 | $5.30 | $4.91 | $5.10 | $5.10 | 468,569 |
| 2018-02-01 | $5.50 | $5.55 | $5.20 | $5.35 | $5.35 | 538,819 |
| 2018-01-31 | $5.75 | $6.00 | $5.45 | $5.55 | $5.55 | 444,691 |
| 2018-01-30 | $5.55 | $5.70 | $5.35 | $5.60 | $5.60 | 511,147 |
| 2018-01-29 | $5.80 | $5.85 | $5.55 | $5.70 | $5.70 | 287,117 |
| 2018-01-26 | $5.65 | $5.85 | $5.65 | $5.80 | $5.80 | 227,902 |
| 2018-01-25 | $5.85 | $5.90 | $5.60 | $5.70 | $5.70 | 393,646 |
| 2018-01-24 | $5.95 | $6.00 | $5.75 | $5.90 | $5.90 | 283,235 |
| 2018-01-23 | $5.95 | $6.10 | $5.85 | $6.00 | $6.00 | 317,424 |
| 2018-01-22 | $5.95 | $6.00 | $5.75 | $5.95 | $5.95 | 168,939 |
| 2018-01-19 | $5.90 | $6.10 | $5.80 | $5.85 | $5.85 | 332,165 |
| 2018-01-18 | $5.75 | $5.95 | $5.65 | $5.85 | $5.85 | 442,375 |
| 2018-01-17 | $6.15 | $6.25 | $5.60 | $5.75 | $5.75 | 905,370 |
| 2018-01-16 | $6.60 | $6.65 | $5.95 | $6.10 | $6.10 | 822,387 |
| 2018-01-12 | $6.70 | $6.80 | $6.53 | $6.60 | $6.60 | 136,285 |
| 2018-01-11 | $6.65 | $6.75 | $6.50 | $6.65 | $6.65 | 235,623 |
| 2018-01-10 | $6.55 | $6.65 | $6.45 | $6.60 | $6.60 | 213,469 |
| 2018-01-09 | $6.55 | $6.65 | $6.45 | $6.55 | $6.55 | 286,491 |
| 2018-01-08 | $6.40 | $6.65 | $6.39 | $6.55 | $6.55 | 254,644 |
| 2018-01-05 | $6.55 | $6.60 | $6.20 | $6.35 | $6.35 | 379,366 |
| 2018-01-04 | $6.80 | $6.90 | $6.50 | $6.50 | $6.50 | 404,510 |
| 2018-01-03 | $6.85 | $6.95 | $6.56 | $6.90 | $6.90 | 495,170 |
| 2018-01-02 | $6.40 | $7.00 | $6.40 | $6.75 | $6.75 | 1,131,614 |
| 2017-12-29 | $6.30 | $6.45 | $6.25 | $6.40 | $6.40 | 462,321 |
| 2017-12-28 | $6.40 | $6.40 | $6.25 | $6.30 | $6.30 | 357,508 |
| 2017-12-27 | $6.40 | $6.55 | $6.20 | $6.35 | $6.35 | 367,162 |
| 2017-12-26 | $6.40 | $6.45 | $6.35 | $6.35 | $6.35 | 187,034 |
| 2017-12-22 | $6.55 | $6.60 | $6.20 | $6.40 | $6.40 | 1,079,993 |
| 2017-12-21 | $6.30 | $6.65 | $6.05 | $6.60 | $6.60 | 711,403 |
| 2017-12-20 | $6.35 | $6.50 | $6.20 | $6.35 | $6.35 | 533,798 |
| 2017-12-19 | $6.25 | $6.40 | $6.15 | $6.30 | $6.30 | 231,422 |
| 2017-12-18 | $6.40 | $6.50 | $6.08 | $6.20 | $6.20 | 431,372 |
| 2017-12-15 | $6.10 | $6.38 | $5.95 | $6.30 | $6.30 | 473,782 |
| 2017-12-14 | $6.30 | $6.40 | $5.90 | $6.05 | $6.05 | 422,981 |
| 2017-12-13 | $5.90 | $6.40 | $5.90 | $6.20 | $6.20 | 615,807 |
| 2017-12-12 | $6.35 | $6.40 | $6.00 | $6.00 | $6.00 | 700,083 |
| 2017-12-11 | $6.50 | $6.60 | $6.35 | $6.35 | $6.35 | 269,132 |
| 2017-12-08 | $6.40 | $6.60 | $6.35 | $6.50 | $6.50 | 335,440 |
| 2017-12-07 | $6.60 | $6.65 | $6.30 | $6.40 | $6.40 | 387,792 |
| 2017-12-06 | $6.65 | $6.65 | $6.55 | $6.60 | $6.60 | 228,477 |
| 2017-12-05 | $7.00 | $7.00 | $6.30 | $6.60 | $6.60 | 534,193 |
| 2017-12-04 | $7.40 | $7.50 | $6.85 | $7.00 | $7.00 | 519,423 |
| 2017-12-01 | $7.80 | $8.00 | $7.25 | $7.25 | $7.25 | 619,762 |
| 2017-11-30 | $7.80 | $8.53 | $7.60 | $7.70 | $7.70 | 1,181,639 |
| 2017-11-29 | $7.55 | $7.80 | $7.50 | $7.60 | $7.60 | 457,374 |
| 2017-11-28 | $7.55 | $7.65 | $7.40 | $7.60 | $7.60 | 257,421 |
| 2017-11-27 | $7.30 | $7.70 | $7.25 | $7.55 | $7.55 | 375,269 |
| 2017-11-24 | $7.40 | $7.70 | $7.15 | $7.25 | $7.25 | 164,026 |
| 2017-11-22 | $7.50 | $7.51 | $7.20 | $7.40 | $7.40 | 187,413 |
| 2017-11-21 | $7.15 | $7.65 | $7.00 | $7.50 | $7.50 | 485,290 |
| 2017-11-20 | $6.90 | $7.15 | $6.80 | $7.05 | $7.05 | 280,669 |
| 2017-11-17 | $6.95 | $7.08 | $6.75 | $7.05 | $7.05 | 185,362 |
| 2017-11-16 | $6.65 | $7.10 | $6.65 | $6.95 | $6.95 | 155,828 |
| 2017-11-15 | $7.15 | $7.25 | $6.48 | $6.70 | $6.70 | 376,427 |
| 2017-11-14 | $7.30 | $7.30 | $7.05 | $7.25 | $7.25 | 168,128 |
| 2017-11-13 | $7.45 | $7.45 | $7.15 | $7.25 | $7.25 | 275,206 |
| 2017-11-10 | $7.25 | $7.55 | $7.20 | $7.45 | $7.45 | 206,858 |
| 2017-11-09 | $7.30 | $7.50 | $7.20 | $7.25 | $7.25 | 237,262 |
| 2017-11-08 | $7.35 | $7.50 | $7.15 | $7.35 | $7.35 | 198,213 |
| 2017-11-07 | $7.45 | $7.50 | $7.10 | $7.35 | $7.35 | 410,143 |
| 2017-11-06 | $7.55 | $7.60 | $7.25 | $7.40 | $7.40 | 196,760 |
| 2017-11-03 | $7.40 | $7.70 | $7.35 | $7.50 | $7.50 | 283,060 |
| 2017-11-02 | $7.25 | $7.55 | $7.15 | $7.40 | $7.40 | 299,142 |
| 2017-11-01 | $7.40 | $7.45 | $7.15 | $7.25 | $7.25 | 229,798 |
| 2017-10-31 | $7.40 | $7.55 | $7.10 | $7.35 | $7.35 | 259,302 |
| 2017-10-30 | $7.75 | $7.75 | $7.15 | $7.40 | $7.40 | 298,164 |
| 2017-10-27 | $7.55 | $7.73 | $7.25 | $7.60 | $7.60 | 546,504 |
| 2017-10-26 | $6.85 | $7.80 | $6.75 | $7.55 | $7.55 | 960,883 |
| 2017-10-25 | $6.60 | $6.85 | $6.40 | $6.70 | $6.70 | 380,009 |
| 2017-10-24 | $6.50 | $6.85 | $6.40 | $6.70 | $6.70 | 523,441 |
| 2017-10-23 | $6.15 | $6.50 | $6.10 | $6.40 | $6.40 | 466,623 |
| 2017-10-20 | $5.65 | $6.35 | $5.65 | $6.10 | $6.10 | 560,232 |
| 2017-10-19 | $5.30 | $5.70 | $5.20 | $5.60 | $5.60 | 242,619 |
| 2017-10-18 | $5.60 | $5.63 | $5.38 | $5.45 | $5.45 | 256,385 |
| 2017-10-17 | $5.25 | $5.55 | $5.10 | $5.50 | $5.50 | 292,148 |
| 2017-10-16 | $5.35 | $5.55 | $5.15 | $5.30 | $5.30 | 398,885 |
| 2017-10-13 | $5.30 | $5.40 | $5.15 | $5.25 | $5.25 | 348,004 |
| 2017-10-12 | $5.05 | $5.35 | $5.00 | $5.25 | $5.25 | 542,587 |
| 2017-10-11 | $5.15 | $5.40 | $5.00 | $5.10 | $5.10 | 477,520 |
| 2017-10-10 | $5.15 | $5.25 | $4.95 | $5.15 | $5.15 | 854,215 |
| 2017-10-09 | $5.40 | $5.53 | $5.05 | $5.20 | $5.20 | 402,721 |
| 2017-10-06 | $5.55 | $5.75 | $5.33 | $5.40 | $5.40 | 584,499 |
| 2017-10-05 | $5.75 | $5.75 | $4.60 | $5.55 | $5.55 | 761,705 |
| 2017-10-04 | $6.25 | $6.25 | $5.80 | $5.80 | $5.80 | 342,578 |
| 2017-10-03 | $5.85 | $6.28 | $5.85 | $6.15 | $6.15 | 590,866 |
| 2017-10-02 | $6.50 | $6.85 | $5.65 | $6.00 | $6.00 | 1,095,819 |
| 2017-09-29 | $6.45 | $6.85 | $6.45 | $6.75 | $6.75 | 366,245 |
| 2017-09-28 | $6.75 | $6.98 | $6.50 | $6.55 | $6.55 | 515,383 |
| 2017-09-27 | $6.45 | $6.89 | $6.40 | $6.80 | $6.80 | 341,566 |
| 2017-09-26 | $6.35 | $6.60 | $6.30 | $6.50 | $6.50 | 302,960 |
| 2017-09-25 | $6.50 | $6.55 | $6.26 | $6.45 | $6.45 | 314,091 |
| 2017-09-22 | $6.25 | $6.35 | $6.05 | $6.35 | $6.35 | 237,985 |
| 2017-09-21 | $6.50 | $6.55 | $6.10 | $6.25 | $6.25 | 467,342 |
| 2017-09-20 | $6.60 | $6.75 | $6.41 | $6.50 | $6.50 | 557,283 |
| 2017-09-19 | $6.70 | $6.80 | $6.15 | $6.50 | $6.50 | 724,669 |
| 2017-09-18 | $6.15 | $6.70 | $5.95 | $6.55 | $6.55 | 1,034,360 |
| 2017-09-15 | $5.90 | $6.10 | $5.80 | $6.05 | $6.05 | 742,127 |
| 2017-09-14 | $5.75 | $5.95 | $5.60 | $5.80 | $5.80 | 314,727 |
| 2017-09-13 | $5.70 | $5.80 | $5.55 | $5.75 | $5.75 | 320,639 |
| 2017-09-12 | $5.50 | $5.75 | $5.45 | $5.65 | $5.65 | 370,890 |
| 2017-09-11 | $5.70 | $5.75 | $5.35 | $5.50 | $5.50 | 213,563 |
| 2017-09-08 | $5.55 | $5.80 | $5.55 | $5.65 | $5.65 | 431,721 |
| 2017-09-07 | $5.40 | $5.65 | $5.25 | $5.55 | $5.55 | 325,210 |
| 2017-09-06 | $5.20 | $5.50 | $5.10 | $5.30 | $5.30 | 407,803 |
| 2017-09-05 | $5.30 | $5.55 | $4.95 | $5.20 | $5.20 | 589,946 |
| 2017-09-01 | $5.05 | $5.50 | $5.00 | $5.35 | $5.35 | 731,444 |
| 2017-08-31 | $4.90 | $5.25 | $4.76 | $5.00 | $5.00 | 434,266 |
| 2017-08-30 | $4.70 | $4.99 | $4.65 | $4.90 | $4.90 | 464,481 |
| 2017-08-29 | $4.50 | $4.85 | $4.50 | $4.75 | $4.75 | 433,382 |
| 2017-08-28 | $4.30 | $4.66 | $4.15 | $4.55 | $4.55 | 433,706 |
| 2017-08-25 | $4.35 | $4.40 | $4.20 | $4.30 | $4.30 | 297,048 |
| 2017-08-24 | $4.20 | $4.40 | $4.10 | $4.35 | $4.35 | 173,021 |
| 2017-08-23 | $3.90 | $4.25 | $3.86 | $4.20 | $4.20 | 378,247 |
| 2017-08-22 | $4.15 | $4.15 | $3.81 | $3.95 | $3.95 | 473,683 |
| 2017-08-21 | $4.15 | $4.25 | $4.05 | $4.10 | $4.10 | 221,200 |
| 2017-08-18 | $4.30 | $4.45 | $4.10 | $4.15 | $4.15 | 371,665 |
| 2017-08-17 | $4.50 | $4.60 | $4.25 | $4.35 | $4.35 | 248,684 |
| 2017-08-16 | $4.60 | $4.70 | $4.45 | $4.45 | $4.45 | 405,758 |
| 2017-08-15 | $4.70 | $4.75 | $4.55 | $4.60 | $4.60 | 241,216 |
| 2017-08-14 | $4.60 | $4.85 | $4.59 | $4.70 | $4.70 | 436,740 |
| 2017-08-11 | $4.25 | $4.80 | $4.21 | $4.60 | $4.60 | 365,725 |
| 2017-08-10 | $4.55 | $4.55 | $4.20 | $4.30 | $4.30 | 515,434 |
| 2017-08-09 | $4.80 | $4.80 | $4.50 | $4.60 | $4.60 | 328,776 |
| 2017-08-08 | $4.90 | $5.01 | $4.70 | $4.80 | $4.80 | 599,715 |
| 2017-08-07 | $5.05 | $5.05 | $4.80 | $4.90 | $4.90 | 404,586 |
| 2017-08-04 | $4.75 | $5.00 | $4.65 | $4.95 | $4.95 | 684,991 |
| 2017-08-03 | $4.50 | $4.80 | $4.50 | $4.65 | $4.65 | 245,608 |
| 2017-08-02 | $4.45 | $4.61 | $4.45 | $4.55 | $4.55 | 306,486 |
| 2017-08-01 | $4.55 | $4.70 | $4.30 | $4.50 | $4.50 | 707,346 |
| 2017-07-31 | $4.75 | $4.75 | $4.50 | $4.55 | $4.55 | 450,931 |
| 2017-07-28 | $4.60 | $4.70 | $4.50 | $4.70 | $4.70 | 331,402 |
| 2017-07-27 | $4.85 | $4.90 | $4.36 | $4.60 | $4.60 | 542,154 |
| 2017-07-26 | $4.20 | $5.15 | $4.20 | $4.85 | $4.85 | 1,743,565 |
| 2017-07-25 | $3.90 | $4.25 | $3.90 | $4.15 | $4.15 | 641,757 |
| 2017-07-24 | $4.00 | $4.05 | $3.85 | $4.00 | $4.00 | 480,250 |
| 2017-07-21 | $4.00 | $4.10 | $3.85 | $4.00 | $4.00 | 911,523 |
| 2017-07-20 | $4.05 | $4.10 | $3.93 | $4.00 | $4.00 | 500,300 |
| 2017-07-19 | $3.95 | $4.05 | $3.80 | $4.00 | $4.00 | 878,933 |
| 2017-07-18 | $4.00 | $4.10 | $3.60 | $3.95 | $3.95 | 4,279,020 |
| 2017-07-17 | $3.25 | $4.00 | $3.16 | $3.90 | $3.90 | 4,090,616 |
| 2017-07-14 | $2.70 | $3.35 | $2.55 | $3.25 | $3.25 | 6,206,549 |
| 2017-07-13 | $2.45 | $2.70 | $2.35 | $2.35 | $2.35 | 590,963 |
| 2017-07-12 | $2.40 | $2.48 | $2.32 | $2.40 | $2.40 | 447,039 |
| 2017-07-11 | $2.75 | $2.75 | $2.35 | $2.35 | $2.35 | 1,076,208 |
| 2017-07-10 | $2.75 | $2.86 | $2.63 | $2.75 | $2.75 | 1,054,358 |
| 2017-07-07 | $3.10 | $3.10 | $2.80 | $2.80 | $2.80 | 670,908 |
| 2017-07-06 | $3.00 | $3.10 | $2.95 | $3.00 | $3.00 | 522,761 |
| 2017-07-05 | $3.10 | $3.25 | $3.00 | $3.00 | $3.00 | 321,321 |
| 2017-07-03 | $3.15 | $3.30 | $3.00 | $3.10 | $3.10 | 400,364 |
| 2017-06-30 | $3.20 | $3.38 | $3.10 | $3.15 | $3.15 | 330,534 |
| 2017-06-29 | $2.85 | $3.38 | $2.85 | $3.20 | $3.20 | 1,293,422 |
| 2017-06-28 | $3.05 | $3.05 | $2.75 | $2.90 | $2.90 | 510,454 |
| 2017-06-27 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 295,749 |
| 2017-06-26 | $3.15 | $3.20 | $2.95 | $2.95 | $2.95 | 592,357 |
| 2017-06-23 | $2.95 | $3.15 | $2.90 | $3.05 | $3.05 | 3,874,501 |
| 2017-06-22 | $2.75 | $3.00 | $2.70 | $2.90 | $2.90 | 436,608 |
| 2017-06-21 | $2.90 | $2.95 | $2.70 | $2.70 | $2.70 | 390,880 |
| 2017-06-20 | $2.95 | $3.00 | $2.80 | $2.90 | $2.90 | 579,529 |
| 2017-06-19 | $3.15 | $3.25 | $2.73 | $3.05 | $3.05 | 2,128,653 |
| 2017-06-16 | $2.75 | $3.10 | $2.70 | $3.05 | $3.05 | 1,503,231 |
| 2017-06-15 | $2.50 | $2.75 | $2.50 | $2.75 | $2.75 | 444,057 |
| 2017-06-14 | $2.50 | $2.75 | $2.45 | $2.55 | $2.55 | 894,143 |
| 2017-06-13 | $2.25 | $2.50 | $2.20 | $2.50 | $2.50 | 1,006,299 |
| 2017-06-12 | $2.20 | $2.30 | $2.20 | $2.25 | $2.25 | 444,903 |
| 2017-06-09 | $2.15 | $2.25 | $2.15 | $2.25 | $2.25 | 355,969 |
| 2017-06-08 | $2.20 | $2.20 | $2.10 | $2.15 | $2.15 | 289,431 |
| 2017-06-07 | $2.15 | $2.17 | $2.05 | $2.15 | $2.15 | 473,296 |
| 2017-06-06 | $2.10 | $2.20 | $2.10 | $2.10 | $2.10 | 290,855 |
| 2017-06-05 | $2.20 | $2.20 | $2.10 | $2.10 | $2.10 | 320,995 |
| 2017-06-02 | $2.10 | $2.30 | $2.10 | $2.25 | $2.25 | 457,253 |
| 2017-06-01 | $2.00 | $2.23 | $2.00 | $2.10 | $2.10 | 614,191 |
| 2017-05-31 | $2.15 | $2.19 | $2.00 | $2.00 | $2.00 | 831,946 |
| 2017-05-30 | $2.10 | $2.15 | $2.05 | $2.15 | $2.15 | 758,507 |
| 2017-05-26 | $2.05 | $2.10 | $2.05 | $2.05 | $2.05 | 307,023 |
| 2017-05-25 | $2.15 | $2.25 | $2.05 | $2.05 | $2.05 | 485,349 |
| 2017-05-24 | $2.20 | $2.25 | $2.15 | $2.15 | $2.15 | 427,654 |
| 2017-05-23 | $2.25 | $2.35 | $2.17 | $2.20 | $2.20 | 874,861 |
| 2017-05-22 | $2.35 | $2.53 | $2.15 | $2.20 | $2.20 | 1,150,549 |
| 2017-05-19 | $1.95 | $2.30 | $1.95 | $2.30 | $2.30 | 1,336,914 |
| 2017-05-18 | $2.00 | $2.05 | $1.90 | $1.95 | $1.95 | 1,581,921 |
| 2017-05-17 | $2.05 | $2.10 | $2.00 | $2.00 | $2.00 | 1,139,518 |
| 2017-05-16 | $2.10 | $2.15 | $2.00 | $2.05 | $2.05 | 1,914,044 |
| 2017-05-15 | $2.30 | $2.30 | $2.00 | $2.05 | $2.05 | 5,572,396 |
| 2017-05-12 | $2.15 | $2.30 | $2.10 | $2.25 | $2.25 | 2,266,873 |
| 2017-05-11 | $2.20 | $2.24 | $2.00 | $2.00 | $2.00 | 1,319,849 |
| 2017-05-10 | $2.20 | $2.25 | $2.15 | $2.25 | $2.25 | 804,988 |
| 2017-05-09 | $2.20 | $2.30 | $2.00 | $2.20 | $2.20 | 1,987,537 |
| 2017-05-08 | $1.85 | $2.55 | $1.80 | $2.25 | $2.25 | 3,085,392 |
| 2017-05-05 | $1.65 | $1.90 | $1.56 | $1.85 | $1.85 | 2,243,230 |
| 2017-05-04 | $1.60 | $1.75 | $1.45 | $1.65 | $1.65 | 3,309,244 |
| 2017-05-03 | $1.80 | $1.80 | $1.45 | $1.55 | $1.55 | 3,918,512 |
| 2017-05-02 | $2.15 | $2.20 | $1.30 | $1.80 | $1.80 | 192,024 |
| 2017-05-01 | $4.05 | $4.20 | $3.80 | $4.00 | $4.00 | 598,540 |
| 2017-04-28 | $4.10 | $4.31 | $3.80 | $3.95 | $3.95 | 1,095,931 |
| 2017-04-27 | $4.35 | $4.35 | $3.95 | $4.05 | $4.05 | 1,033,480 |
| 2017-04-26 | $4.25 | $4.50 | $3.93 | $4.25 | $4.25 | 905,117 |
| 2017-04-25 | $4.70 | $4.80 | $4.16 | $4.30 | $4.30 | 763,069 |
| 2017-04-24 | $4.90 | $4.94 | $4.45 | $4.70 | $4.70 | 1,483,501 |
| 2017-04-21 | $4.25 | $4.75 | $4.25 | $4.70 | $4.70 | 999,312 |
| 2017-04-20 | $4.20 | $4.40 | $4.05 | $4.30 | $4.30 | 574,063 |
| 2017-04-19 | $4.40 | $4.40 | $3.85 | $4.20 | $4.20 | 1,665,967 |
| 2017-04-18 | $4.40 | $4.50 | $4.20 | $4.40 | $4.40 | 663,542 |
| 2017-04-17 | $4.95 | $4.95 | $4.50 | $4.50 | $4.50 | 536,344 |
| 2017-04-13 | $4.80 | $4.90 | $4.40 | $4.65 | $4.65 | 452,494 |
| 2017-04-12 | $5.10 | $5.10 | $4.75 | $4.90 | $4.90 | 537,783 |
| 2017-04-11 | $5.45 | $5.45 | $5.05 | $5.05 | $5.05 | 575,428 |
| 2017-04-10 | $5.30 | $5.75 | $5.30 | $5.45 | $5.45 | 662,122 |
| 2017-04-07 | $5.45 | $5.55 | $5.10 | $5.10 | $5.10 | 840,990 |
| 2017-04-06 | $5.50 | $5.80 | $5.22 | $5.60 | $5.60 | 854,005 |
| 2017-04-05 | $6.35 | $6.48 | $4.85 | $5.40 | $5.40 | 3,436,087 |
| 2017-04-04 | $6.60 | $6.65 | $6.15 | $6.25 | $6.23 | 587,923 |
| 2017-04-03 | $6.65 | $6.95 | $6.60 | $6.65 | $6.63 | 526,004 |
| 2017-03-31 | $6.50 | $6.80 | $6.45 | $6.55 | $6.53 | 557,713 |
| 2017-03-30 | $6.65 | $6.80 | $6.50 | $6.50 | $6.48 | 248,553 |
| 2017-03-29 | $6.75 | $6.75 | $6.45 | $6.65 | $6.63 | 345,950 |
| 2017-03-28 | $6.60 | $6.90 | $6.45 | $6.75 | $6.73 | 513,118 |
| 2017-03-27 | $6.70 | $6.80 | $6.53 | $6.65 | $6.63 | 420,814 |
| 2017-03-24 | $6.80 | $7.00 | $6.63 | $6.80 | $6.77 | 446,122 |
| 2017-03-23 | $6.70 | $6.85 | $6.65 | $6.85 | $6.82 | 553,298 |
| 2017-03-22 | $6.95 | $6.95 | $6.50 | $6.75 | $6.73 | 554,297 |
| 2017-03-21 | $7.20 | $7.23 | $6.80 | $7.00 | $6.97 | 560,365 |
| 2017-03-20 | $7.55 | $7.60 | $7.15 | $7.15 | $7.12 | 624,686 |
| 2017-03-17 | $7.90 | $7.90 | $7.55 | $7.55 | $7.52 | 843,942 |
| 2017-03-16 | $8.35 | $8.35 | $7.75 | $7.85 | $7.82 | 339,117 |
| 2017-03-15 | $7.85 | $8.35 | $7.80 | $8.25 | $8.22 | 281,887 |
| 2017-03-14 | $8.05 | $8.10 | $7.75 | $7.85 | $7.82 | 355,973 |
| 2017-03-13 | $8.20 | $8.35 | $8.10 | $8.10 | $8.07 | 231,772 |
| 2017-03-10 | $8.45 | $8.45 | $8.10 | $8.15 | $8.12 | 349,986 |
| 2017-03-09 | $8.60 | $8.65 | $8.10 | $8.40 | $8.37 | 369,922 |
| 2017-03-08 | $8.60 | $8.70 | $8.50 | $8.60 | $8.57 | 210,557 |
| 2017-03-07 | $8.70 | $8.70 | $8.45 | $8.45 | $8.42 | 364,181 |
| 2017-03-06 | $9.10 | $9.10 | $8.55 | $8.65 | $8.62 | 238,540 |
| 2017-03-03 | $9.05 | $9.20 | $8.75 | $9.15 | $9.12 | 343,217 |
| 2017-03-02 | $8.80 | $9.20 | $8.80 | $9.00 | $8.97 | 743,580 |
| 2017-03-01 | $8.35 | $8.65 | $8.30 | $8.50 | $8.47 | 298,013 |
| 2017-02-28 | $8.45 | $8.65 | $8.00 | $8.05 | $8.02 | 477,701 |
| 2017-02-27 | $8.10 | $8.63 | $8.10 | $8.55 | $8.52 | 390,033 |
| 2017-02-24 | $8.10 | $8.30 | $7.90 | $8.10 | $8.07 | 358,860 |
| 2017-02-23 | $8.70 | $8.75 | $8.13 | $8.35 | $8.32 | 413,261 |
| 2017-02-22 | $8.80 | $8.90 | $8.50 | $8.65 | $8.62 | 416,829 |
| 2017-02-21 | $9.00 | $9.15 | $8.95 | $9.00 | $8.97 | 347,357 |
| 2017-02-17 | $8.90 | $9.00 | $8.60 | $9.00 | $8.97 | 459,049 |
| 2017-02-16 | $8.95 | $9.10 | $8.60 | $8.95 | $8.92 | 365,907 |
| 2017-02-15 | $8.95 | $9.25 | $8.80 | $9.00 | $8.97 | 510,682 |
| 2017-02-14 | $8.65 | $9.50 | $8.60 | $9.00 | $8.97 | 1,044,605 |
| 2017-02-13 | $8.35 | $8.85 | $8.35 | $8.75 | $8.72 | 742,001 |
| 2017-02-10 | $7.90 | $8.30 | $7.90 | $8.30 | $8.27 | 612,845 |
| 2017-02-09 | $8.00 | $8.15 | $7.45 | $7.50 | $7.47 | 364,627 |
| 2017-02-08 | $8.15 | $8.15 | $7.79 | $7.95 | $7.92 | 386,301 |
| 2017-02-07 | $8.75 | $8.80 | $8.19 | $8.20 | $8.17 | 418,302 |
| 2017-02-06 | $8.90 | $9.04 | $8.50 | $8.80 | $8.77 | 529,150 |
| 2017-02-03 | $8.40 | $9.10 | $8.35 | $8.95 | $8.92 | 716,407 |
| 2017-02-02 | $8.15 | $9.15 | $8.15 | $8.45 | $8.42 | 1,117,340 |
| 2017-02-01 | $7.65 | $7.75 | $7.40 | $7.40 | $7.37 | 333,636 |
| 2017-01-31 | $7.85 | $7.85 | $7.30 | $7.60 | $7.57 | 357,958 |
| 2017-01-30 | $7.95 | $8.10 | $7.40 | $7.85 | $7.82 | 396,462 |
| 2017-01-27 | $8.10 | $8.20 | $8.00 | $8.05 | $8.02 | 265,630 |
| 2017-01-26 | $8.55 | $8.70 | $8.05 | $8.10 | $8.07 | 293,351 |
| 2017-01-25 | $8.35 | $8.70 | $8.25 | $8.60 | $8.57 | 354,054 |
| 2017-01-24 | $8.50 | $8.55 | $8.15 | $8.20 | $8.17 | 641,590 |
| 2017-01-23 | $8.65 | $8.70 | $8.20 | $8.35 | $8.32 | 340,039 |
| 2017-01-20 | $8.50 | $8.71 | $8.35 | $8.65 | $8.62 | 288,815 |
| 2017-01-19 | $8.75 | $9.05 | $8.30 | $8.45 | $8.42 | 257,478 |
| 2017-01-18 | $8.55 | $8.80 | $8.55 | $8.70 | $8.67 | 313,552 |
| 2017-01-17 | $9.30 | $9.45 | $8.65 | $8.65 | $8.62 | 349,943 |
| 2017-01-13 | $9.15 | $9.61 | $8.91 | $9.45 | $9.42 | 459,853 |
| 2017-01-12 | $9.00 | $9.25 | $8.75 | $9.15 | $9.12 | 425,903 |
| 2017-01-11 | $8.20 | $8.70 | $8.10 | $8.70 | $8.67 | 288,629 |
| 2017-01-10 | $8.25 | $8.40 | $8.10 | $8.15 | $8.12 | 261,323 |
| 2017-01-09 | $8.60 | $8.70 | $8.13 | $8.25 | $8.22 | 240,111 |
| 2017-01-06 | $8.45 | $8.85 | $8.30 | $8.65 | $8.62 | 280,431 |
| 2017-01-05 | $8.75 | $8.80 | $8.25 | $8.30 | $8.27 | 380,293 |
| 2017-01-04 | $8.70 | $8.90 | $8.50 | $8.85 | $8.82 | 586,681 |
| 2017-01-03 | $7.50 | $8.90 | $7.45 | $8.75 | $8.70 | 861,728 |
| 2016-12-30 | $7.10 | $7.40 | $7.00 | $7.15 | $7.11 | 538,703 |
| 2016-12-29 | $7.30 | $7.50 | $7.00 | $7.10 | $7.06 | 247,964 |
| 2016-12-28 | $7.65 | $7.73 | $7.15 | $7.35 | $7.31 | 351,509 |
| 2016-12-27 | $7.50 | $7.85 | $7.45 | $7.60 | $7.55 | 161,843 |
| 2016-12-23 | $7.65 | $7.78 | $7.50 | $7.60 | $7.55 | 139,140 |
| 2016-12-22 | $7.85 | $7.85 | $7.35 | $7.70 | $7.65 | 294,391 |
| 2016-12-21 | $7.60 | $7.85 | $7.46 | $7.80 | $7.75 | 269,820 |
| 2016-12-20 | $7.65 | $7.95 | $7.50 | $7.55 | $7.51 | 350,827 |
| 2016-12-19 | $8.20 | $8.25 | $7.55 | $7.60 | $7.55 | 366,549 |
| 2016-12-16 | $8.25 | $8.30 | $7.63 | $8.05 | $8.00 | 923,834 |
| 2016-12-15 | $8.40 | $8.55 | $8.23 | $8.55 | $8.50 | 421,294 |
| 2016-12-14 | $8.25 | $8.50 | $8.25 | $8.30 | $8.25 | 177,573 |
| 2016-12-13 | $9.10 | $9.10 | $8.15 | $8.40 | $8.35 | 580,426 |
| 2016-12-12 | $9.00 | $9.20 | $8.85 | $9.15 | $9.10 | 397,193 |
| 2016-12-09 | $8.95 | $9.75 | $8.70 | $9.15 | $9.10 | 852,681 |
| 2016-12-08 | $8.75 | $9.05 | $7.60 | $9.00 | $8.95 | 1,134,873 |
| 2016-12-07 | $8.55 | $9.30 | $8.20 | $9.25 | $9.20 | 527,232 |
| 2016-12-06 | $8.20 | $8.45 | $7.85 | $8.40 | $8.35 | 381,549 |
| 2016-12-05 | $7.85 | $8.25 | $7.75 | $8.05 | $8.00 | 257,080 |
| 2016-12-02 | $8.00 | $8.15 | $7.75 | $7.75 | $7.70 | 172,848 |
| 2016-12-01 | $8.10 | $8.13 | $7.75 | $8.00 | $7.95 | 438,789 |
| 2016-11-30 | $8.30 | $8.55 | $7.95 | $8.05 | $8.00 | 509,808 |
| 2016-11-29 | $8.05 | $8.35 | $7.85 | $8.05 | $8.00 | 242,488 |
| 2016-11-28 | $8.30 | $8.55 | $8.00 | $8.05 | $8.00 | 408,117 |
| 2016-11-25 | $8.10 | $8.35 | $7.92 | $8.30 | $8.25 | 136,972 |
| 2016-11-23 | $8.15 | $8.40 | $8.00 | $8.25 | $8.20 | 388,635 |
| 2016-11-22 | $7.95 | $8.15 | $7.75 | $8.15 | $8.10 | 319,426 |
| 2016-11-21 | $7.95 | $8.20 | $7.65 | $7.85 | $7.80 | 441,741 |
| 2016-11-18 | $8.05 | $8.10 | $7.70 | $7.90 | $7.85 | 463,730 |
| 2016-11-17 | $7.55 | $8.10 | $7.45 | $8.05 | $8.00 | 590,653 |
| 2016-11-16 | $7.30 | $7.65 | $7.30 | $7.40 | $7.36 | 425,355 |
| 2016-11-15 | $7.40 | $7.45 | $7.08 | $7.30 | $7.26 | 516,150 |
| 2016-11-14 | $6.90 | $7.55 | $6.80 | $7.35 | $7.31 | 700,149 |
| 2016-11-11 | $6.35 | $6.97 | $6.25 | $6.80 | $6.76 | 844,432 |
| 2016-11-10 | $5.65 | $6.25 | $5.60 | $6.15 | $6.11 | 1,192,022 |
| 2016-11-09 | $5.25 | $5.60 | $5.00 | $5.55 | $5.52 | 640,828 |
| 2016-11-08 | $5.25 | $5.50 | $4.85 | $5.40 | $5.37 | 1,082,040 |
| 2016-11-07 | $5.35 | $5.45 | $5.00 | $5.10 | $5.07 | 538,664 |
| 2016-11-04 | $5.30 | $5.55 | $5.30 | $5.40 | $5.37 | 656,409 |
| 2016-11-03 | $5.80 | $5.90 | $5.30 | $5.45 | $5.42 | 980,489 |
| 2016-11-02 | $6.25 | $6.45 | $6.05 | $6.15 | $6.11 | 291,183 |
| 2016-11-01 | $6.60 | $6.65 | $6.10 | $6.25 | $6.21 | 311,393 |
| 2016-10-31 | $6.65 | $6.65 | $6.45 | $6.50 | $6.46 | 349,513 |
| 2016-10-28 | $6.87 | $6.93 | $6.55 | $6.61 | $6.57 | 333,967 |
| 2016-10-27 | $7.00 | $7.14 | $6.88 | $6.92 | $6.88 | 262,103 |
| 2016-10-26 | $6.83 | $7.13 | $6.80 | $6.95 | $6.91 | 190,769 |
| 2016-10-25 | $6.97 | $7.01 | $6.81 | $6.91 | $6.87 | 170,016 |
| 2016-10-24 | $6.97 | $7.02 | $6.82 | $6.92 | $6.88 | 168,644 |
| 2016-10-21 | $6.89 | $7.02 | $6.83 | $6.87 | $6.83 | 206,774 |
| 2016-10-20 | $6.85 | $7.04 | $6.79 | $6.94 | $6.90 | 278,382 |
| 2016-10-19 | $7.28 | $7.28 | $6.81 | $6.86 | $6.82 | 441,425 |
| 2016-10-18 | $7.16 | $7.43 | $7.03 | $7.21 | $7.17 | 381,657 |
| 2016-10-17 | $6.95 | $7.10 | $6.80 | $6.99 | $6.95 | 398,229 |
| 2016-10-14 | $7.31 | $7.44 | $6.84 | $7.06 | $7.02 | 608,558 |
| 2016-10-13 | $7.66 | $7.67 | $7.28 | $7.30 | $7.26 | 759,953 |
| 2016-10-12 | $8.64 | $8.64 | $7.15 | $7.80 | $7.75 | 1,859,413 |
| 2016-10-11 | $8.65 | $8.70 | $8.53 | $8.64 | $8.59 | 266,044 |
| 2016-10-10 | $8.77 | $8.94 | $8.54 | $8.66 | $8.61 | 158,510 |
| 2016-10-07 | $8.53 | $8.72 | $8.50 | $8.66 | $8.61 | 259,325 |
| 2016-10-06 | $8.74 | $8.77 | $8.56 | $8.59 | $8.54 | 190,605 |
| 2016-10-05 | $8.66 | $8.93 | $8.62 | $8.72 | $8.67 | 308,458 |
| 2016-10-04 | $8.67 | $8.92 | $8.59 | $8.61 | $8.54 | 181,353 |
| 2016-10-03 | $8.71 | $8.74 | $8.53 | $8.59 | $8.52 | 187,782 |
| 2016-09-30 | $8.70 | $8.84 | $8.61 | $8.74 | $8.67 | 239,832 |
| 2016-09-29 | $8.56 | $8.83 | $8.43 | $8.56 | $8.49 | 314,735 |
| 2016-09-28 | $8.40 | $8.64 | $8.27 | $8.52 | $8.45 | 189,607 |
| 2016-09-27 | $8.43 | $8.53 | $8.31 | $8.44 | $8.37 | 627,575 |
| 2016-09-26 | $8.74 | $8.74 | $8.26 | $8.41 | $8.34 | 370,913 |
| 2016-09-23 | $8.73 | $8.90 | $8.56 | $8.81 | $8.74 | 366,625 |
| 2016-09-22 | $8.50 | $8.82 | $8.41 | $8.79 | $8.72 | 436,654 |
| 2016-09-21 | $8.31 | $8.54 | $8.25 | $8.36 | $8.29 | 208,476 |
| 2016-09-20 | $8.61 | $8.61 | $8.25 | $8.25 | $8.18 | 166,986 |
| 2016-09-19 | $8.58 | $8.77 | $8.39 | $8.52 | $8.45 | 216,586 |
| 2016-09-16 | $8.57 | $8.87 | $8.48 | $8.49 | $8.42 | 456,823 |
| 2016-09-15 | $8.43 | $8.63 | $8.29 | $8.62 | $8.55 | 250,890 |
| 2016-09-14 | $8.35 | $8.53 | $8.25 | $8.40 | $8.33 | 287,635 |
| 2016-09-13 | $8.49 | $8.54 | $8.25 | $8.26 | $8.19 | 360,586 |
| 2016-09-12 | $8.25 | $8.63 | $8.14 | $8.62 | $8.55 | 320,348 |
| 2016-09-09 | $8.63 | $8.79 | $8.42 | $8.49 | $8.42 | 522,796 |
| 2016-09-08 | $8.66 | $8.98 | $8.66 | $8.77 | $8.70 | 414,421 |
| 2016-09-07 | $8.40 | $8.80 | $8.38 | $8.75 | $8.68 | 505,502 |
| 2016-09-06 | $7.75 | $8.34 | $7.75 | $8.32 | $8.25 | 551,923 |
| 2016-09-02 | $7.45 | $8.28 | $7.39 | $7.75 | $7.69 | 1,043,280 |
| 2016-09-01 | $7.84 | $7.93 | $7.63 | $7.86 | $7.80 | 527,839 |
| 2016-08-31 | $7.75 | $8.32 | $7.50 | $7.81 | $7.75 | 861,064 |
| 2016-08-30 | $7.27 | $7.43 | $7.25 | $7.38 | $7.32 | 291,368 |
| 2016-08-29 | $7.21 | $7.31 | $7.17 | $7.19 | $7.13 | 374,517 |
| 2016-08-26 | $7.32 | $7.43 | $7.18 | $7.18 | $7.12 | 392,324 |
| 2016-08-25 | $7.36 | $7.41 | $7.21 | $7.26 | $7.20 | 346,070 |
| 2016-08-24 | $7.14 | $7.39 | $7.14 | $7.37 | $7.31 | 306,834 |
| 2016-08-23 | $7.25 | $7.46 | $7.13 | $7.15 | $7.09 | 457,603 |
| 2016-08-22 | $7.64 | $7.67 | $7.26 | $7.33 | $7.27 | 512,970 |
| 2016-08-19 | $7.12 | $7.63 | $7.07 | $7.60 | $7.54 | 453,654 |
| 2016-08-18 | $6.87 | $7.17 | $6.86 | $7.15 | $7.09 | 441,066 |
| 2016-08-17 | $6.83 | $7.01 | $6.70 | $6.85 | $6.79 | 245,956 |
| 2016-08-16 | $6.97 | $6.98 | $6.64 | $6.84 | $6.78 | 541,151 |
| 2016-08-15 | $7.10 | $7.28 | $7.00 | $7.02 | $6.96 | 217,427 |
| 2016-08-12 | $7.28 | $7.28 | $6.96 | $7.04 | $6.98 | 307,103 |
| 2016-08-11 | $7.46 | $7.52 | $7.28 | $7.29 | $7.23 | 168,659 |
| 2016-08-10 | $7.70 | $7.72 | $7.25 | $7.43 | $7.37 | 394,422 |
| 2016-08-09 | $7.94 | $8.01 | $7.61 | $7.64 | $7.58 | 239,812 |
| 2016-08-08 | $8.08 | $8.19 | $7.86 | $7.93 | $7.86 | 245,654 |
| 2016-08-05 | $7.58 | $8.16 | $7.53 | $8.01 | $7.94 | 410,676 |
| 2016-08-04 | $7.63 | $7.74 | $7.43 | $7.53 | $7.47 | 233,657 |
| 2016-08-03 | $7.57 | $7.83 | $7.55 | $7.67 | $7.61 | 379,622 |
| 2016-08-02 | $8.02 | $8.04 | $7.57 | $7.63 | $7.57 | 463,851 |
| 2016-08-01 | $8.25 | $8.35 | $8.02 | $8.05 | $7.98 | 344,691 |
| 2016-07-29 | $7.96 | $8.36 | $7.96 | $8.26 | $8.19 | 411,806 |
| 2016-07-28 | $8.20 | $8.20 | $7.79 | $8.04 | $7.97 | 524,342 |
| 2016-07-27 | $8.37 | $8.37 | $8.00 | $8.15 | $8.08 | 538,236 |
| 2016-07-26 | $8.29 | $8.36 | $8.16 | $8.22 | $8.15 | 256,487 |
| 2016-07-25 | $8.69 | $8.76 | $8.22 | $8.24 | $8.17 | 220,705 |
| 2016-07-22 | $8.41 | $8.83 | $8.36 | $8.74 | $8.67 | 473,135 |
| 2016-07-21 | $8.55 | $8.55 | $8.34 | $8.39 | $8.32 | 202,491 |
| 2016-07-20 | $8.50 | $8.79 | $8.41 | $8.47 | $8.40 | 257,471 |
| 2016-07-19 | $8.74 | $8.86 | $8.49 | $8.50 | $8.43 | 398,592 |
| 2016-07-18 | $8.69 | $8.87 | $8.57 | $8.79 | $8.72 | 249,510 |
| 2016-07-15 | $8.72 | $8.83 | $8.38 | $8.77 | $8.70 | 311,438 |
| 2016-07-14 | $8.81 | $9.01 | $8.63 | $8.65 | $8.58 | 319,980 |
| 2016-07-13 | $8.67 | $8.81 | $8.47 | $8.78 | $8.71 | 361,326 |
| 2016-07-12 | $8.47 | $8.68 | $8.38 | $8.61 | $8.54 | 335,088 |
| 2016-07-11 | $8.24 | $8.41 | $8.15 | $8.37 | $8.30 | 366,591 |
| 2016-07-08 | $7.78 | $8.25 | $7.75 | $8.14 | $8.07 | 409,268 |
| 2016-07-07 | $7.92 | $8.17 | $7.55 | $7.67 | $7.61 | 153,481 |
| 2016-07-06 | $7.68 | $8.01 | $7.64 | $7.99 | $7.92 | 294,633 |
| 2016-07-05 | $8.10 | $8.10 | $7.69 | $7.81 | $7.73 | 742,073 |
| 2016-07-01 | $8.17 | $8.45 | $8.17 | $8.25 | $8.16 | 376,781 |
| 2016-06-30 | $8.29 | $8.36 | $7.93 | $8.17 | $8.08 | 321,728 |
| 2016-06-29 | $8.23 | $8.41 | $8.08 | $8.26 | $8.17 | 361,120 |
| 2016-06-28 | $8.39 | $8.45 | $7.77 | $7.97 | $7.88 | 549,663 |
| 2016-06-27 | $8.64 | $8.66 | $8.22 | $8.27 | $8.18 | 540,011 |
| 2016-06-24 | $9.22 | $9.22 | $8.71 | $8.78 | $8.69 | 1,431,198 |
| 2016-06-23 | $9.93 | $10.16 | $9.89 | $9.98 | $9.87 | 268,799 |
| 2016-06-22 | $9.91 | $10.04 | $9.72 | $9.88 | $9.77 | 313,133 |
| 2016-06-21 | $10.68 | $10.70 | $9.73 | $10.02 | $9.91 | 501,786 |
| 2016-06-20 | $10.59 | $12.03 | $10.47 | $11.01 | $10.89 | 666,592 |
| 2016-06-17 | $9.98 | $10.68 | $9.98 | $10.39 | $10.28 | 361,562 |
| 2016-06-16 | $9.94 | $10.05 | $9.72 | $9.95 | $9.84 | 316,914 |
| 2016-06-15 | $10.05 | $10.37 | $9.87 | $10.00 | $9.89 | 543,384 |
| 2016-06-14 | $10.01 | $10.14 | $9.96 | $10.00 | $9.89 | 443,889 |
| 2016-06-13 | $9.90 | $10.15 | $9.76 | $10.01 | $9.90 | 564,519 |
| 2016-06-10 | $10.11 | $10.35 | $9.87 | $10.00 | $9.89 | 273,668 |
| 2016-06-09 | $10.15 | $10.38 | $9.89 | $10.37 | $10.26 | 766,520 |
| 2016-06-08 | $10.36 | $10.46 | $10.25 | $10.32 | $10.21 | 161,841 |
| 2016-06-07 | $10.27 | $10.37 | $10.09 | $10.27 | $10.16 | 171,590 |
| 2016-06-06 | $9.74 | $10.33 | $9.74 | $10.29 | $10.18 | 316,513 |
| 2016-06-03 | $9.80 | $9.80 | $9.41 | $9.73 | $9.63 | 254,924 |
| 2016-06-02 | $9.82 | $9.84 | $9.49 | $9.70 | $9.60 | 360,434 |
| 2016-06-01 | $9.75 | $9.96 | $9.52 | $9.94 | $9.83 | 212,267 |
| 2016-05-31 | $9.75 | $10.02 | $9.75 | $9.88 | $9.77 | 190,829 |
| 2016-05-27 | $9.65 | $9.84 | $9.63 | $9.76 | $9.66 | 168,441 |
| 2016-05-26 | $9.90 | $9.91 | $9.56 | $9.66 | $9.56 | 119,599 |
| 2016-05-25 | $9.57 | $9.99 | $9.53 | $9.86 | $9.75 | 193,504 |
| 2016-05-24 | $9.23 | $9.55 | $9.08 | $9.53 | $9.43 | 297,949 |
| 2016-05-23 | $9.28 | $9.37 | $9.13 | $9.17 | $9.07 | 146,154 |
| 2016-05-20 | $9.01 | $9.40 | $9.01 | $9.29 | $9.19 | 210,253 |
| 2016-05-19 | $8.91 | $9.19 | $8.89 | $8.96 | $8.86 | 201,571 |
| 2016-05-18 | $9.10 | $9.16 | $8.96 | $8.98 | $8.88 | 239,905 |
| 2016-05-17 | $8.95 | $9.44 | $8.87 | $9.19 | $9.09 | 320,000 |
| 2016-05-16 | $9.02 | $9.19 | $8.92 | $8.93 | $8.83 | 233,654 |
| 2016-05-13 | $9.52 | $9.52 | $8.93 | $9.02 | $8.92 | 276,069 |
| 2016-05-12 | $10.00 | $10.09 | $9.26 | $9.52 | $9.42 | 386,666 |
| 2016-05-11 | $10.36 | $10.36 | $9.89 | $9.94 | $9.83 | 160,924 |
| 2016-05-10 | $10.09 | $10.58 | $10.01 | $10.31 | $10.20 | 233,809 |
| 2016-05-09 | $9.90 | $10.22 | $9.68 | $10.03 | $9.92 | 197,652 |
| 2016-05-06 | $9.68 | $10.02 | $9.55 | $10.00 | $9.89 | 189,444 |
| 2016-05-05 | $9.93 | $9.93 | $9.62 | $9.75 | $9.65 | 242,395 |
| 2016-05-04 | $10.15 | $10.57 | $9.77 | $9.85 | $9.74 | 475,984 |
| 2016-05-03 | $9.75 | $10.39 | $9.33 | $10.26 | $10.15 | 384,921 |
| 2016-05-02 | $10.26 | $10.28 | $9.76 | $9.85 | $9.74 | 330,107 |
| 2016-04-29 | $10.40 | $10.59 | $9.93 | $10.07 | $9.96 | 512,707 |
| 2016-04-28 | $9.55 | $10.36 | $9.42 | $10.36 | $10.25 | 600,545 |
| 2016-04-27 | $10.01 | $10.28 | $9.99 | $10.25 | $10.14 | 262,930 |
| 2016-04-26 | $9.55 | $10.10 | $9.48 | $9.95 | $9.84 | 261,923 |
| 2016-04-25 | $9.82 | $9.97 | $9.28 | $9.48 | $9.38 | 349,915 |
| 2016-04-22 | $9.64 | $9.90 | $9.60 | $9.82 | $9.72 | 186,797 |
| 2016-04-21 | $9.87 | $9.94 | $9.55 | $9.62 | $9.52 | 224,258 |
| 2016-04-20 | $9.87 | $10.14 | $9.80 | $9.95 | $9.84 | 240,364 |
| 2016-04-19 | $9.82 | $10.07 | $9.78 | $9.87 | $9.76 | 171,244 |
| 2016-04-18 | $9.58 | $9.74 | $9.45 | $9.70 | $9.60 | 167,184 |
| 2016-04-15 | $9.75 | $9.84 | $9.60 | $9.63 | $9.53 | 197,961 |
| 2016-04-14 | $9.87 | $9.87 | $9.58 | $9.77 | $9.67 | 286,026 |
| 2016-04-13 | $9.38 | $10.00 | $9.29 | $9.82 | $9.72 | 334,147 |
| 2016-04-12 | $9.28 | $9.50 | $9.19 | $9.25 | $9.15 | 217,503 |
| 2016-04-11 | $9.64 | $9.88 | $9.21 | $9.27 | $9.17 | 301,525 |
| 2016-04-08 | $9.79 | $10.09 | $9.58 | $9.66 | $9.56 | 213,825 |
| 2016-04-07 | $9.75 | $9.77 | $9.48 | $9.64 | $9.54 | 699,097 |
| 2016-04-06 | $9.68 | $9.86 | $9.14 | $9.85 | $9.74 | 398,654 |
| 2016-04-05 | $10.09 | $10.20 | $9.67 | $9.70 | $9.58 | 397,766 |
| 2016-04-04 | $10.52 | $10.83 | $10.22 | $10.22 | $10.09 | 261,454 |
| 2016-04-01 | $10.37 | $10.63 | $10.22 | $10.55 | $10.42 | 361,368 |
| 2016-03-31 | $10.93 | $10.95 | $10.44 | $10.48 | $10.35 | 577,252 |
| 2016-03-30 | $10.95 | $11.02 | $10.64 | $10.98 | $10.84 | 303,030 |
| 2016-03-29 | $10.51 | $10.94 | $10.35 | $10.90 | $10.76 | 309,943 |
| 2016-03-28 | $11.01 | $11.01 | $10.42 | $10.60 | $10.47 | 248,253 |
| 2016-03-24 | $10.63 | $10.98 | $10.42 | $10.94 | $10.80 | 258,116 |
| 2016-03-23 | $11.43 | $11.45 | $10.63 | $10.75 | $10.61 | 384,006 |
| 2016-03-22 | $11.20 | $11.55 | $10.83 | $11.52 | $11.37 | 458,479 |
| 2016-03-21 | $10.81 | $11.42 | $10.72 | $11.33 | $11.19 | 445,210 |
| 2016-03-18 | $9.80 | $10.81 | $9.80 | $10.75 | $10.61 | 835,794 |
| 2016-03-17 | $9.48 | $10.01 | $9.30 | $9.71 | $9.59 | 466,456 |
| 2016-03-16 | $9.15 | $9.51 | $9.10 | $9.44 | $9.32 | 281,353 |
| 2016-03-15 | $9.24 | $9.41 | $9.02 | $9.21 | $9.09 | 297,023 |
| 2016-03-14 | $9.75 | $9.75 | $9.18 | $9.35 | $9.23 | 306,111 |
| 2016-03-11 | $9.67 | $9.88 | $9.60 | $9.87 | $9.74 | 256,162 |
| 2016-03-10 | $9.74 | $9.76 | $9.32 | $9.51 | $9.39 | 147,064 |
| 2016-03-09 | $9.43 | $9.70 | $9.30 | $9.64 | $9.52 | 180,878 |
| 2016-03-08 | $10.30 | $10.31 | $9.26 | $9.32 | $9.20 | 530,567 |
| 2016-03-07 | $9.59 | $10.36 | $9.50 | $10.31 | $10.18 | 386,118 |
| 2016-03-04 | $9.31 | $9.83 | $9.21 | $9.59 | $9.47 | 346,604 |
| 2016-03-03 | $9.15 | $9.66 | $9.14 | $9.27 | $9.15 | 321,625 |
| 2016-03-02 | $9.35 | $9.40 | $8.95 | $9.11 | $8.99 | 340,009 |
| 2016-03-01 | $9.13 | $9.39 | $8.96 | $9.35 | $9.23 | 336,185 |
| 2016-02-29 | $9.10 | $9.21 | $8.85 | $8.97 | $8.86 | 228,582 |
| 2016-02-26 | $9.02 | $9.31 | $9.00 | $9.05 | $8.94 | 213,664 |
| 2016-02-25 | $9.12 | $9.12 | $8.70 | $8.99 | $8.88 | 285,914 |
| 2016-02-24 | $8.93 | $9.13 | $8.68 | $9.12 | $9.00 | 212,673 |
| 2016-02-23 | $9.13 | $9.37 | $8.90 | $9.14 | $9.02 | 204,470 |
| 2016-02-22 | $9.10 | $9.34 | $9.03 | $9.25 | $9.13 | 226,780 |
| 2016-02-19 | $9.17 | $9.17 | $8.66 | $9.01 | $8.90 | 228,752 |
| 2016-02-18 | $9.44 | $9.44 | $9.03 | $9.23 | $9.11 | 216,624 |
| 2016-02-17 | $9.55 | $9.93 | $9.31 | $9.40 | $9.28 | 229,292 |
| 2016-02-16 | $9.61 | $9.71 | $9.10 | $9.52 | $9.40 | 239,090 |
| 2016-02-12 | $9.00 | $9.47 | $8.93 | $9.44 | $9.32 | 315,265 |
| 2016-02-11 | $8.87 | $9.05 | $8.54 | $8.91 | $8.80 | 445,521 |
| 2016-02-10 | $9.23 | $9.45 | $9.07 | $9.07 | $8.95 | 458,524 |
| 2016-02-09 | $8.71 | $9.31 | $8.71 | $9.17 | $9.05 | 423,467 |
| 2016-02-08 | $8.89 | $9.07 | $8.76 | $9.02 | $8.91 | 447,248 |
| 2016-02-05 | $9.00 | $9.26 | $8.83 | $9.06 | $8.95 | 352,849 |
| 2016-02-04 | $8.25 | $9.25 | $8.19 | $9.15 | $9.03 | 483,496 |
| 2016-02-03 | $7.89 | $8.21 | $7.53 | $8.20 | $8.10 | 365,570 |
| 2016-02-02 | $8.20 | $8.20 | $7.71 | $7.72 | $7.62 | 476,142 |
| 2016-02-01 | $7.83 | $8.38 | $7.72 | $8.23 | $8.13 | 593,330 |
| 2016-01-29 | $7.80 | $8.17 | $7.73 | $7.94 | $7.84 | 449,739 |
| 2016-01-28 | $7.69 | $8.28 | $7.52 | $7.82 | $7.72 | 1,107,170 |
| 2016-01-27 | $8.15 | $8.23 | $7.78 | $7.88 | $7.78 | 462,984 |
| 2016-01-26 | $7.18 | $8.29 | $7.05 | $8.11 | $8.01 | 631,102 |
| 2016-01-25 | $7.47 | $7.56 | $7.04 | $7.09 | $7.00 | 258,207 |
| 2016-01-22 | $7.26 | $7.84 | $7.25 | $7.51 | $7.41 | 347,645 |
| 2016-01-21 | $6.82 | $7.46 | $6.77 | $7.12 | $7.03 | 366,784 |
| 2016-01-20 | $6.83 | $6.96 | $6.19 | $6.84 | $6.75 | 414,570 |
| 2016-01-19 | $7.62 | $7.64 | $6.85 | $6.98 | $6.89 | 299,763 |
| 2016-01-15 | $7.39 | $7.61 | $7.04 | $7.48 | $7.39 | 342,162 |
| 2016-01-14 | $6.94 | $8.10 | $6.76 | $7.85 | $7.75 | 767,115 |
| 2016-01-13 | $7.42 | $7.47 | $6.80 | $6.88 | $6.79 | 327,939 |
| 2016-01-12 | $7.65 | $7.74 | $7.16 | $7.36 | $7.27 | 454,652 |
| 2016-01-11 | $7.88 | $7.98 | $7.58 | $7.62 | $7.52 | 372,996 |
| 2016-01-08 | $8.16 | $8.30 | $7.82 | $7.88 | $7.78 | 433,433 |
| 2016-01-07 | $8.82 | $8.82 | $7.94 | $8.10 | $8.00 | 701,713 |
| 2016-01-06 | $9.39 | $9.58 | $8.96 | $8.99 | $8.88 | 308,931 |
| 2016-01-05 | $9.66 | $9.73 | $9.24 | $9.57 | $9.43 | 408,832 |
| 2016-01-04 | $9.72 | $9.79 | $9.45 | $9.67 | $9.53 | 278,583 |
| 2015-12-31 | $9.89 | $10.04 | $9.75 | $9.89 | $9.74 | 223,557 |
| 2015-12-30 | $9.80 | $9.98 | $9.76 | $9.96 | $9.81 | 241,028 |
| 2015-12-29 | $9.82 | $9.95 | $9.68 | $9.94 | $9.79 | 253,715 |
| 2015-12-28 | $10.10 | $10.10 | $9.60 | $9.75 | $9.60 | 233,196 |
| 2015-12-24 | $9.99 | $10.15 | $9.91 | $10.09 | $9.94 | 127,613 |
| 2015-12-23 | $9.88 | $10.08 | $9.80 | $10.00 | $9.85 | 175,046 |
| 2015-12-22 | $9.68 | $9.87 | $9.51 | $9.84 | $9.69 | 353,866 |
| 2015-12-21 | $9.84 | $10.10 | $9.59 | $9.67 | $9.53 | 400,658 |
| 2015-12-18 | $10.50 | $10.50 | $9.21 | $9.70 | $9.56 | 920,707 |
| 2015-12-17 | $10.73 | $11.00 | $10.50 | $10.51 | $10.35 | 345,289 |
| 2015-12-16 | $10.41 | $10.79 | $10.34 | $10.73 | $10.57 | 344,195 |
| 2015-12-15 | $10.25 | $10.52 | $10.07 | $10.30 | $10.15 | 466,015 |
| 2015-12-14 | $10.47 | $10.50 | $10.09 | $10.23 | $10.08 | 414,495 |
| 2015-12-11 | $10.54 | $10.70 | $10.39 | $10.42 | $10.26 | 281,827 |
| 2015-12-10 | $10.89 | $11.18 | $10.63 | $10.67 | $10.51 | 328,599 |
| 2015-12-09 | $10.83 | $11.05 | $10.65 | $10.87 | $10.71 | 288,399 |
| 2015-12-08 | $11.68 | $11.77 | $10.75 | $10.77 | $10.61 | 499,804 |
| 2015-12-07 | $12.32 | $12.49 | $11.66 | $11.86 | $11.68 | 531,669 |
| 2015-12-04 | $13.36 | $13.36 | $12.37 | $12.37 | $12.19 | 283,173 |
| 2015-12-03 | $14.06 | $14.09 | $13.31 | $13.36 | $13.16 | 400,384 |
| 2015-12-02 | $14.15 | $14.15 | $13.77 | $13.99 | $13.78 | 349,335 |
| 2015-12-01 | $14.00 | $14.23 | $13.77 | $14.21 | $14.00 | 288,385 |
| 2015-11-30 | $13.78 | $14.06 | $13.76 | $13.90 | $13.69 | 253,549 |
| 2015-11-27 | $13.67 | $13.88 | $13.59 | $13.79 | $13.58 | 83,003 |
| 2015-11-25 | $13.74 | $13.82 | $13.51 | $13.70 | $13.50 | 83,145 |
| 2015-11-24 | $13.47 | $13.83 | $13.25 | $13.77 | $13.57 | 178,639 |
| 2015-11-23 | $13.53 | $13.77 | $13.48 | $13.63 | $13.43 | 213,330 |
| 2015-11-20 | $13.73 | $13.86 | $13.46 | $13.60 | $13.40 | 161,896 |
| 2015-11-19 | $13.11 | $13.75 | $13.11 | $13.66 | $13.46 | 179,380 |
| 2015-11-18 | $13.23 | $13.43 | $13.03 | $13.15 | $12.95 | 191,463 |
| 2015-11-17 | $13.26 | $13.59 | $13.06 | $13.17 | $12.97 | 125,845 |
| 2015-11-16 | $13.48 | $13.50 | $12.72 | $13.28 | $13.08 | 261,432 |
| 2015-11-13 | $13.79 | $13.87 | $13.41 | $13.53 | $13.33 | 200,760 |
| 2015-11-12 | $14.05 | $14.25 | $13.78 | $13.84 | $13.63 | 291,857 |
| 2015-11-11 | $14.44 | $14.44 | $14.04 | $14.12 | $13.91 | 222,719 |
| 2015-11-10 | $14.21 | $14.50 | $14.21 | $14.44 | $14.23 | 207,150 |
| 2015-11-09 | $14.77 | $14.77 | $14.05 | $14.28 | $14.07 | 178,709 |
| 2015-11-06 | $14.23 | $14.77 | $14.08 | $14.75 | $14.53 | 279,318 |
| 2015-11-05 | $14.38 | $14.61 | $14.13 | $14.31 | $14.10 | 131,423 |
| 2015-11-04 | $14.72 | $14.79 | $14.00 | $14.27 | $14.06 | 214,754 |
| 2015-11-03 | $14.62 | $14.91 | $14.56 | $14.70 | $14.48 | 236,855 |
| 2015-11-02 | $14.50 | $14.91 | $14.50 | $14.65 | $14.43 | 301,034 |
| 2015-10-30 | $14.38 | $14.73 | $14.16 | $14.48 | $14.26 | 384,717 |
| 2015-10-29 | $14.22 | $15.35 | $13.88 | $14.33 | $14.12 | 575,791 |
| 2015-10-28 | $14.16 | $14.56 | $13.78 | $14.15 | $13.94 | 332,978 |
| 2015-10-27 | $15.79 | $15.80 | $14.02 | $14.18 | $13.97 | 423,481 |
| 2015-10-26 | $15.93 | $16.20 | $15.88 | $16.01 | $15.77 | 172,152 |
| 2015-10-23 | $15.83 | $16.07 | $15.60 | $15.99 | $15.75 | 208,129 |
| 2015-10-22 | $16.33 | $16.40 | $15.70 | $15.83 | $15.59 | 163,672 |
| 2015-10-21 | $16.24 | $16.59 | $16.24 | $16.28 | $16.04 | 278,717 |
| 2015-10-20 | $15.69 | $16.17 | $15.61 | $16.11 | $15.87 | 266,475 |
| 2015-10-19 | $15.77 | $15.85 | $15.31 | $15.69 | $15.46 | 443,023 |
| 2015-10-16 | $16.45 | $16.50 | $15.66 | $15.80 | $15.56 | 226,744 |
| 2015-10-15 | $16.27 | $16.46 | $16.21 | $16.40 | $16.16 | 219,376 |
| 2015-10-14 | $15.97 | $16.41 | $15.97 | $16.23 | $15.99 | 166,517 |
| 2015-10-13 | $16.65 | $16.96 | $15.93 | $16.03 | $15.79 | 262,139 |
| 2015-10-12 | $16.82 | $16.92 | $16.51 | $16.90 | $16.65 | 162,459 |
| 2015-10-09 | $16.45 | $16.96 | $16.29 | $16.85 | $16.60 | 299,866 |
| 2015-10-08 | $16.35 | $16.55 | $16.19 | $16.31 | $16.07 | 229,598 |
| 2015-10-07 | $16.47 | $16.74 | $16.16 | $16.26 | $16.02 | 295,766 |
| 2015-10-06 | $16.28 | $16.47 | $16.13 | $16.42 | $16.16 | 262,351 |
| 2015-10-05 | $16.07 | $16.32 | $15.95 | $16.25 | $15.99 | 173,267 |
| 2015-10-02 | $15.75 | $15.85 | $15.34 | $15.84 | $15.59 | 189,613 |
| 2015-10-01 | $16.04 | $16.19 | $15.84 | $16.00 | $15.74 | 140,036 |
| 2015-09-30 | $16.20 | $16.20 | $15.79 | $16.02 | $15.76 | 229,273 |
| 2015-09-29 | $16.10 | $16.32 | $15.82 | $16.07 | $15.81 | 261,024 |
| 2015-09-28 | $16.37 | $16.44 | $16.01 | $16.11 | $15.85 | 300,192 |
| 2015-09-25 | $17.20 | $17.33 | $16.47 | $16.52 | $16.25 | 293,709 |
| 2015-09-24 | $17.15 | $17.36 | $16.89 | $16.97 | $16.70 | 449,179 |
| 2015-09-23 | $17.89 | $18.11 | $17.39 | $17.41 | $17.13 | 203,099 |
| 2015-09-22 | $18.12 | $18.22 | $17.74 | $17.92 | $17.63 | 390,577 |
| 2015-09-21 | $18.29 | $18.50 | $18.03 | $18.37 | $18.07 | 199,480 |
| 2015-09-18 | $18.30 | $18.37 | $17.97 | $18.13 | $17.84 | 311,620 |
| 2015-09-17 | $18.54 | $18.76 | $18.37 | $18.61 | $18.31 | 177,755 |
| 2015-09-16 | $18.00 | $18.63 | $17.94 | $18.56 | $18.26 | 451,694 |
| 2015-09-15 | $17.82 | $18.08 | $17.53 | $17.96 | $17.67 | 465,835 |
| 2015-09-14 | $18.17 | $18.25 | $17.63 | $17.81 | $17.52 | 266,261 |
| 2015-09-11 | $18.31 | $18.52 | $18.11 | $18.17 | $17.88 | 381,469 |
| 2015-09-10 | $18.75 | $18.81 | $18.37 | $18.43 | $18.13 | 219,524 |
| 2015-09-09 | $18.90 | $18.90 | $18.53 | $18.55 | $18.25 | 192,492 |
| 2015-09-08 | $19.04 | $19.06 | $18.67 | $18.68 | $18.38 | 263,394 |