Charter Financial Corp (CHFN) Exchange: NASDAQ
Data as of Aug. 20, 2025
$24.91 ($0.18) 0.73%
Charter Financial Corp - Daily Information
Click for more stock information on Charter Financial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $24.68 |
| Previous Close | $24.91 |
| High | $24.92 |
| Low | $24.67 |
| Adjusted Open | $24.68 |
| Previous Adjusted Close | $24.91 |
| Adjusted High | $24.92 |
| Adjusted Low | $24.67 |
Invest in Charter Financial Corp (CHFN)
Historical Stock Data for Charter Financial Corp (CHFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-31 | $24.68 | $24.92 | $24.67 | $24.91 | $24.91 | 320,910 |
| 2018-08-30 | $24.41 | $24.84 | $24.39 | $24.73 | $24.73 | 113,083 |
| 2018-08-29 | $24.43 | $24.51 | $24.22 | $24.45 | $24.45 | 241,080 |
| 2018-08-28 | $24.61 | $24.67 | $24.26 | $24.38 | $24.38 | 111,138 |
| 2018-08-27 | $24.86 | $24.98 | $24.59 | $24.61 | $24.61 | 102,564 |
| 2018-08-24 | $24.73 | $24.93 | $24.72 | $24.81 | $24.81 | 105,149 |
| 2018-08-23 | $24.76 | $24.83 | $24.60 | $24.74 | $24.74 | 101,536 |
| 2018-08-22 | $24.76 | $24.94 | $24.67 | $24.80 | $24.80 | 72,476 |
| 2018-08-21 | $24.54 | $24.95 | $24.50 | $24.77 | $24.77 | 176,871 |
| 2018-08-20 | $24.37 | $24.56 | $24.23 | $24.52 | $24.52 | 101,302 |
| 2018-08-17 | $24.31 | $24.48 | $24.19 | $24.45 | $24.45 | 130,270 |
| 2018-08-16 | $24.27 | $24.51 | $24.27 | $24.42 | $24.42 | 106,593 |
| 2018-08-15 | $24.32 | $24.51 | $24.12 | $24.20 | $24.20 | 65,787 |
| 2018-08-14 | $24.26 | $24.59 | $24.25 | $24.40 | $24.40 | 94,951 |
| 2018-08-13 | $24.22 | $24.35 | $24.07 | $24.19 | $24.19 | 86,361 |
| 2018-08-10 | $23.94 | $24.36 | $23.81 | $24.21 | $24.21 | 196,540 |
| 2018-08-09 | $23.99 | $24.20 | $23.79 | $24.08 | $24.08 | 129,271 |
| 2018-08-08 | $23.74 | $24.08 | $23.71 | $24.00 | $24.00 | 156,249 |
| 2018-08-07 | $23.65 | $24.00 | $23.65 | $23.91 | $23.91 | 82,946 |
| 2018-08-06 | $23.31 | $23.67 | $23.30 | $23.58 | $23.58 | 30,043 |
| 2018-08-03 | $23.64 | $23.70 | $23.22 | $23.44 | $23.44 | 87,980 |
| 2018-08-02 | $23.18 | $23.69 | $23.11 | $23.69 | $23.69 | 33,551 |
| 2018-08-01 | $22.62 | $23.22 | $22.61 | $23.17 | $23.17 | 72,799 |
| 2018-07-31 | $23.07 | $23.07 | $22.51 | $22.59 | $22.59 | 61,922 |
| 2018-07-30 | $23.35 | $23.51 | $22.93 | $22.93 | $22.93 | 21,770 |
| 2018-07-27 | $24.08 | $24.36 | $23.47 | $23.47 | $23.47 | 114,080 |
| 2018-07-26 | $24.08 | $24.40 | $24.03 | $24.09 | $24.09 | 21,083 |
| 2018-07-25 | $24.40 | $24.54 | $23.81 | $24.09 | $24.09 | 29,599 |
| 2018-07-24 | $24.63 | $24.63 | $24.24 | $24.41 | $24.41 | 24,112 |
| 2018-07-23 | $24.20 | $24.64 | $24.20 | $24.64 | $24.64 | 15,886 |
| 2018-07-20 | $24.04 | $24.42 | $24.04 | $24.19 | $24.19 | 22,396 |
| 2018-07-19 | $24.05 | $24.33 | $23.86 | $24.05 | $24.05 | 43,067 |
| 2018-07-18 | $23.92 | $24.20 | $23.92 | $24.12 | $24.12 | 29,573 |
| 2018-07-17 | $24.11 | $24.28 | $23.95 | $23.95 | $23.95 | 20,447 |
| 2018-07-16 | $23.87 | $24.11 | $23.86 | $24.11 | $24.11 | 22,056 |
| 2018-07-13 | $24.01 | $24.03 | $23.71 | $23.76 | $23.76 | 32,000 |
| 2018-07-12 | $24.60 | $24.60 | $23.87 | $24.07 | $24.07 | 33,044 |
| 2018-07-11 | $24.60 | $24.86 | $24.50 | $24.53 | $24.53 | 17,178 |
| 2018-07-10 | $25.05 | $25.05 | $24.60 | $24.67 | $24.67 | 46,514 |
| 2018-07-09 | $24.64 | $25.11 | $24.61 | $25.04 | $25.04 | 48,808 |
| 2018-07-06 | $24.53 | $24.72 | $24.34 | $24.56 | $24.56 | 19,710 |
| 2018-07-05 | $24.55 | $24.76 | $24.34 | $24.49 | $24.49 | 21,326 |
| 2018-07-03 | $24.45 | $24.59 | $24.17 | $24.47 | $24.47 | 10,360 |
| 2018-07-02 | $24.08 | $24.43 | $23.99 | $24.34 | $24.34 | 29,900 |
| 2018-06-29 | $24.55 | $24.90 | $24.15 | $24.15 | $24.15 | 37,221 |
| 2018-06-28 | $24.27 | $24.59 | $24.26 | $24.48 | $24.48 | 36,790 |
| 2018-06-27 | $24.77 | $24.77 | $24.26 | $24.26 | $24.26 | 36,439 |
| 2018-06-26 | $24.70 | $24.92 | $24.49 | $24.76 | $24.76 | 49,099 |
| 2018-06-25 | $24.92 | $24.93 | $24.55 | $24.73 | $24.73 | 67,313 |
| 2018-06-22 | $25.15 | $25.31 | $24.85 | $25.04 | $25.04 | 149,194 |
| 2018-06-21 | $25.35 | $25.50 | $25.03 | $25.14 | $25.14 | 60,377 |
| 2018-06-20 | $25.38 | $26.01 | $25.34 | $25.37 | $25.37 | 48,752 |
| 2018-06-19 | $24.76 | $25.35 | $24.70 | $25.28 | $25.28 | 59,440 |
| 2018-06-18 | $24.45 | $25.00 | $24.23 | $24.89 | $24.89 | 58,924 |
| 2018-06-15 | $24.26 | $24.52 | $24.04 | $24.45 | $24.45 | 326,164 |
| 2018-06-14 | $24.77 | $24.87 | $24.38 | $24.39 | $24.39 | 97,947 |
| 2018-06-13 | $24.78 | $25.07 | $24.66 | $24.78 | $24.78 | 77,429 |
| 2018-06-12 | $24.93 | $24.99 | $24.58 | $24.80 | $24.80 | 95,391 |
| 2018-06-11 | $25.35 | $25.51 | $24.84 | $24.94 | $24.94 | 47,627 |
| 2018-06-08 | $25.09 | $25.55 | $25.08 | $25.39 | $25.39 | 52,583 |
| 2018-06-07 | $25.19 | $25.36 | $24.97 | $25.13 | $25.13 | 60,955 |
| 2018-06-06 | $25.00 | $25.22 | $24.88 | $25.12 | $25.12 | 322,309 |
| 2018-06-05 | $24.93 | $25.11 | $24.79 | $24.95 | $24.95 | 131,174 |
| 2018-06-04 | $24.96 | $25.09 | $24.37 | $24.92 | $24.92 | 109,278 |
| 2018-06-01 | $24.64 | $25.03 | $24.64 | $24.83 | $24.83 | 218,627 |
| 2018-05-31 | $24.85 | $24.88 | $24.50 | $24.53 | $24.53 | 171,519 |
| 2018-05-30 | $24.50 | $25.08 | $24.50 | $24.89 | $24.89 | 51,261 |
| 2018-05-29 | $25.11 | $25.11 | $24.21 | $24.38 | $24.38 | 171,377 |
| 2018-05-25 | $24.96 | $25.31 | $24.95 | $25.20 | $25.20 | 102,437 |
| 2018-05-24 | $25.25 | $25.56 | $24.62 | $25.05 | $25.05 | 245,421 |
| 2018-05-23 | $25.52 | $25.64 | $25.11 | $25.21 | $25.21 | 347,624 |
| 2018-05-22 | $25.27 | $25.50 | $25.21 | $25.48 | $25.48 | 214,409 |
| 2018-05-21 | $25.15 | $25.37 | $25.10 | $25.23 | $25.23 | 98,408 |
| 2018-05-18 | $25.38 | $25.50 | $25.04 | $25.09 | $25.09 | 102,982 |
| 2018-05-17 | $24.94 | $25.42 | $24.94 | $25.38 | $25.38 | 33,088 |
| 2018-05-16 | $24.86 | $25.21 | $24.76 | $25.04 | $25.04 | 41,766 |
| 2018-05-15 | $24.48 | $24.89 | $23.89 | $24.88 | $24.88 | 164,132 |
| 2018-05-14 | $24.68 | $24.75 | $24.51 | $24.55 | $24.55 | 135,133 |
| 2018-05-11 | $24.72 | $24.89 | $24.59 | $24.64 | $24.64 | 106,132 |
| 2018-05-10 | $24.69 | $24.78 | $24.55 | $24.70 | $24.70 | 73,045 |
| 2018-05-09 | $24.65 | $24.90 | $24.53 | $24.69 | $24.69 | 54,605 |
| 2018-05-08 | $24.32 | $24.68 | $24.28 | $24.66 | $24.58 | 119,578 |
| 2018-05-07 | $24.09 | $24.57 | $23.80 | $24.24 | $24.16 | 65,441 |
| 2018-05-04 | $23.76 | $24.37 | $23.76 | $24.10 | $24.02 | 50,851 |
| 2018-05-03 | $23.71 | $24.01 | $23.65 | $23.88 | $23.80 | 88,181 |
| 2018-05-02 | $23.29 | $23.86 | $23.29 | $23.81 | $23.73 | 106,545 |
| 2018-05-01 | $23.12 | $23.52 | $22.85 | $23.38 | $23.30 | 145,585 |
| 2018-04-30 | $23.50 | $24.00 | $23.26 | $23.26 | $23.18 | 149,886 |
| 2018-04-27 | $22.97 | $23.55 | $22.97 | $23.51 | $23.43 | 354,219 |
| 2018-04-26 | $22.45 | $23.29 | $22.43 | $23.22 | $23.14 | 403,460 |
| 2018-04-25 | $22.05 | $22.60 | $22.05 | $22.46 | $22.38 | 714,395 |
| 2018-04-24 | $21.69 | $22.50 | $21.50 | $21.60 | $21.53 | 21,490 |
| 2018-04-23 | $22.56 | $22.56 | $21.51 | $21.56 | $21.49 | 16,563 |
| 2018-04-20 | $22.47 | $22.85 | $22.32 | $22.57 | $22.49 | 55,274 |
| 2018-04-19 | $21.57 | $22.81 | $21.57 | $22.44 | $22.36 | 25,945 |
| 2018-04-18 | $21.50 | $21.98 | $21.43 | $21.65 | $21.58 | 84,520 |
| 2018-04-17 | $21.55 | $21.88 | $21.40 | $21.45 | $21.38 | 53,842 |
| 2018-04-16 | $21.68 | $21.79 | $21.25 | $21.48 | $21.41 | 52,012 |
| 2018-04-13 | $22.00 | $22.00 | $21.40 | $21.48 | $21.41 | 16,306 |
| 2018-04-12 | $22.04 | $22.19 | $21.86 | $21.88 | $21.80 | 13,955 |
| 2018-04-11 | $21.59 | $22.01 | $21.53 | $21.93 | $21.85 | 13,162 |
| 2018-04-10 | $21.40 | $22.04 | $21.25 | $21.68 | $21.61 | 61,796 |
| 2018-04-09 | $21.64 | $22.10 | $20.89 | $21.25 | $21.18 | 60,688 |
| 2018-04-06 | $21.86 | $22.15 | $21.37 | $21.58 | $21.51 | 29,349 |
| 2018-04-05 | $21.70 | $22.06 | $21.61 | $21.95 | $21.87 | 22,045 |
| 2018-04-04 | $21.29 | $21.85 | $21.16 | $21.64 | $21.57 | 21,417 |
| 2018-04-03 | $20.88 | $21.35 | $20.76 | $21.14 | $21.07 | 56,307 |
| 2018-04-02 | $21.39 | $21.49 | $20.41 | $20.80 | $20.73 | 51,536 |
| 2018-03-29 | $20.40 | $20.94 | $20.33 | $20.39 | $20.32 | 68,006 |
| 2018-03-28 | $20.31 | $20.79 | $19.95 | $20.31 | $20.24 | 28,657 |
| 2018-03-27 | $20.63 | $20.89 | $20.21 | $20.28 | $20.21 | 15,361 |
| 2018-03-26 | $20.75 | $21.18 | $20.55 | $20.60 | $20.53 | 16,357 |
| 2018-03-23 | $20.85 | $20.87 | $20.49 | $20.56 | $20.49 | 31,816 |
| 2018-03-22 | $20.93 | $21.28 | $20.65 | $20.82 | $20.75 | 43,660 |
| 2018-03-21 | $21.23 | $21.70 | $20.97 | $20.98 | $20.91 | 18,735 |
| 2018-03-20 | $21.80 | $21.80 | $20.86 | $21.18 | $21.11 | 16,410 |
| 2018-03-19 | $21.68 | $21.94 | $21.45 | $21.75 | $21.68 | 21,329 |
| 2018-03-16 | $21.29 | $21.82 | $20.77 | $21.74 | $21.67 | 64,382 |
| 2018-03-15 | $20.91 | $21.44 | $20.75 | $21.23 | $21.16 | 56,841 |
| 2018-03-14 | $20.80 | $21.10 | $20.42 | $20.80 | $20.73 | 57,935 |
| 2018-03-13 | $21.03 | $21.09 | $20.27 | $21.00 | $20.93 | 36,310 |
| 2018-03-12 | $20.95 | $21.04 | $20.50 | $21.00 | $20.93 | 61,440 |
| 2018-03-09 | $20.80 | $20.97 | $20.52 | $20.90 | $20.83 | 21,637 |
| 2018-03-08 | $20.60 | $20.74 | $20.32 | $20.65 | $20.58 | 19,056 |
| 2018-03-07 | $19.94 | $20.53 | $19.94 | $20.41 | $20.34 | 19,539 |
| 2018-03-06 | $20.06 | $20.24 | $19.80 | $20.08 | $20.01 | 22,108 |
| 2018-03-05 | $19.70 | $20.06 | $19.68 | $20.00 | $19.93 | 32,636 |
| 2018-03-02 | $19.79 | $20.04 | $19.67 | $19.90 | $19.83 | 18,605 |
| 2018-03-01 | $20.09 | $20.10 | $19.75 | $19.89 | $19.82 | 35,510 |
| 2018-02-28 | $20.00 | $20.07 | $19.72 | $19.85 | $19.78 | 42,118 |
| 2018-02-27 | $20.00 | $20.25 | $19.77 | $20.00 | $19.93 | 32,465 |
| 2018-02-26 | $20.01 | $20.22 | $19.68 | $19.99 | $19.92 | 25,047 |
| 2018-02-23 | $19.75 | $20.14 | $19.53 | $20.00 | $19.93 | 38,253 |
| 2018-02-22 | $19.64 | $19.69 | $19.40 | $19.60 | $19.53 | 25,460 |
| 2018-02-21 | $19.52 | $19.89 | $19.27 | $19.55 | $19.48 | 18,609 |
| 2018-02-20 | $19.65 | $19.65 | $19.14 | $19.54 | $19.47 | 18,515 |
| 2018-02-16 | $19.61 | $19.95 | $19.46 | $19.80 | $19.73 | 19,565 |
| 2018-02-15 | $19.13 | $19.76 | $18.99 | $19.69 | $19.62 | 23,324 |
| 2018-02-14 | $18.94 | $19.20 | $18.70 | $19.15 | $19.08 | 52,538 |
| 2018-02-13 | $18.38 | $19.04 | $18.25 | $19.04 | $18.97 | 24,677 |
| 2018-02-12 | $18.27 | $18.89 | $18.16 | $18.50 | $18.44 | 56,238 |
| 2018-02-09 | $18.32 | $18.44 | $17.98 | $18.24 | $18.10 | 37,749 |
| 2018-02-08 | $18.02 | $18.63 | $18.02 | $18.10 | $17.96 | 27,403 |
| 2018-02-07 | $18.20 | $18.60 | $18.00 | $18.22 | $18.08 | 22,264 |
| 2018-02-06 | $18.40 | $18.49 | $17.77 | $18.19 | $18.05 | 40,345 |
| 2018-02-05 | $19.35 | $19.35 | $18.25 | $18.32 | $18.18 | 49,462 |
| 2018-02-02 | $19.35 | $19.90 | $19.35 | $19.40 | $19.25 | 34,647 |
| 2018-02-01 | $19.06 | $19.41 | $19.04 | $19.39 | $19.24 | 17,954 |
| 2018-01-31 | $18.87 | $19.37 | $18.72 | $19.23 | $19.08 | 34,151 |
| 2018-01-30 | $18.70 | $19.04 | $18.70 | $18.76 | $18.62 | 19,901 |
| 2018-01-29 | $18.58 | $18.87 | $18.40 | $18.69 | $18.55 | 23,074 |
| 2018-01-26 | $18.38 | $18.76 | $18.31 | $18.62 | $18.48 | 31,213 |
| 2018-01-25 | $18.07 | $19.19 | $18.00 | $18.37 | $18.23 | 73,367 |
| 2018-01-24 | $18.55 | $18.81 | $17.99 | $18.01 | $17.87 | 129,968 |
| 2018-01-23 | $18.08 | $18.55 | $18.07 | $18.34 | $18.20 | 16,363 |
| 2018-01-22 | $18.02 | $18.16 | $18.00 | $18.13 | $17.99 | 19,000 |
| 2018-01-19 | $18.04 | $18.46 | $17.95 | $18.25 | $18.11 | 13,092 |
| 2018-01-18 | $18.28 | $18.42 | $18.05 | $18.14 | $18.00 | 16,823 |
| 2018-01-17 | $18.12 | $18.48 | $17.90 | $18.35 | $18.21 | 21,406 |
| 2018-01-16 | $18.39 | $19.21 | $18.08 | $18.11 | $17.97 | 16,405 |
| 2018-01-12 | $18.40 | $18.68 | $18.01 | $18.31 | $18.17 | 31,629 |
| 2018-01-11 | $18.13 | $18.57 | $18.00 | $18.49 | $18.35 | 13,896 |
| 2018-01-10 | $17.96 | $18.12 | $17.93 | $18.04 | $17.90 | 24,190 |
| 2018-01-09 | $18.04 | $18.15 | $17.85 | $17.99 | $17.85 | 25,742 |
| 2018-01-08 | $18.06 | $18.28 | $17.84 | $18.02 | $17.88 | 10,908 |
| 2018-01-05 | $17.87 | $18.35 | $17.83 | $18.05 | $17.91 | 24,122 |
| 2018-01-04 | $17.75 | $17.91 | $17.68 | $17.81 | $17.67 | 57,310 |
| 2018-01-03 | $17.33 | $17.70 | $16.84 | $17.59 | $17.45 | 31,277 |
| 2018-01-02 | $17.53 | $17.66 | $17.30 | $17.35 | $17.22 | 27,970 |
| 2017-12-29 | $17.96 | $17.96 | $17.50 | $17.54 | $17.40 | 17,580 |
| 2017-12-28 | $17.99 | $18.02 | $17.78 | $17.91 | $17.77 | 14,796 |
| 2017-12-27 | $17.77 | $18.03 | $17.77 | $17.90 | $17.76 | 16,366 |
| 2017-12-26 | $17.89 | $18.10 | $17.75 | $17.76 | $17.62 | 8,383 |
| 2017-12-22 | $17.98 | $18.33 | $17.88 | $17.94 | $17.80 | 10,902 |
| 2017-12-21 | $18.18 | $18.33 | $17.81 | $17.99 | $17.85 | 12,608 |
| 2017-12-20 | $18.33 | $18.33 | $17.96 | $18.14 | $18.00 | 21,531 |
| 2017-12-19 | $18.32 | $18.40 | $18.21 | $18.27 | $18.13 | 18,786 |
| 2017-12-18 | $18.43 | $18.86 | $18.42 | $18.75 | $18.61 | 11,759 |
| 2017-12-15 | $17.85 | $18.47 | $17.85 | $18.31 | $18.17 | 66,528 |
| 2017-12-14 | $18.36 | $18.69 | $17.01 | $17.91 | $17.77 | 13,271 |
| 2017-12-13 | $18.37 | $18.73 | $18.31 | $18.41 | $18.27 | 22,602 |
| 2017-12-12 | $18.41 | $18.84 | $18.20 | $18.36 | $18.22 | 17,494 |
| 2017-12-11 | $18.47 | $18.68 | $18.27 | $18.36 | $18.22 | 13,868 |
| 2017-12-08 | $18.97 | $18.97 | $18.28 | $18.39 | $18.25 | 33,663 |
| 2017-12-07 | $18.85 | $19.09 | $18.75 | $18.90 | $18.75 | 41,151 |
| 2017-12-06 | $18.70 | $19.46 | $18.25 | $18.89 | $18.74 | 60,933 |
| 2017-12-05 | $18.50 | $19.25 | $18.50 | $18.78 | $18.63 | 35,889 |
| 2017-12-04 | $18.72 | $18.98 | $18.65 | $18.79 | $18.64 | 40,152 |
| 2017-12-01 | $18.69 | $18.71 | $18.00 | $18.45 | $18.31 | 45,173 |
| 2017-11-30 | $19.08 | $19.23 | $18.29 | $18.48 | $18.34 | 62,047 |
| 2017-11-29 | $18.31 | $19.18 | $17.85 | $18.96 | $18.81 | 15,759 |
| 2017-11-28 | $17.74 | $18.39 | $17.74 | $18.24 | $18.10 | 32,940 |
| 2017-11-27 | $17.25 | $18.04 | $17.25 | $17.71 | $17.57 | 40,291 |
| 2017-11-24 | $17.52 | $17.57 | $17.02 | $17.32 | $17.19 | 14,989 |
| 2017-11-22 | $17.34 | $17.77 | $17.19 | $17.41 | $17.28 | 172,699 |
| 2017-11-21 | $17.65 | $17.78 | $17.21 | $17.32 | $17.19 | 18,857 |
| 2017-11-20 | $17.44 | $17.70 | $17.31 | $17.53 | $17.39 | 16,792 |
| 2017-11-17 | $17.15 | $17.75 | $17.15 | $17.43 | $17.30 | 22,826 |
| 2017-11-16 | $17.23 | $17.53 | $17.16 | $17.26 | $17.13 | 48,104 |
| 2017-11-15 | $16.85 | $17.47 | $16.85 | $17.15 | $17.02 | 19,973 |
| 2017-11-14 | $16.74 | $17.21 | $16.68 | $17.02 | $16.89 | 71,549 |
| 2017-11-13 | $16.50 | $17.30 | $16.50 | $16.87 | $16.74 | 65,617 |
| 2017-11-10 | $17.66 | $18.07 | $16.76 | $16.91 | $16.78 | 107,156 |
| 2017-11-09 | $17.44 | $17.90 | $15.92 | $17.66 | $17.52 | 106,556 |
| 2017-11-08 | $18.47 | $18.65 | $17.52 | $17.59 | $17.38 | 61,732 |
| 2017-11-07 | $18.96 | $18.98 | $18.55 | $18.61 | $18.39 | 26,891 |
| 2017-11-06 | $19.85 | $19.99 | $18.73 | $19.02 | $18.79 | 27,340 |
| 2017-11-03 | $19.30 | $20.27 | $19.11 | $19.93 | $19.69 | 43,702 |
| 2017-11-02 | $18.82 | $19.49 | $18.79 | $19.46 | $19.23 | 20,779 |
| 2017-11-01 | $19.35 | $19.81 | $18.53 | $18.85 | $18.63 | 21,420 |
| 2017-10-31 | $19.30 | $19.39 | $19.06 | $19.17 | $18.94 | 31,914 |
| 2017-10-30 | $19.51 | $19.60 | $18.94 | $19.20 | $18.97 | 27,314 |
| 2017-10-27 | $19.13 | $19.80 | $18.93 | $19.58 | $19.35 | 33,040 |
| 2017-10-26 | $18.95 | $19.25 | $18.93 | $19.21 | $18.98 | 32,272 |
| 2017-10-25 | $18.93 | $19.38 | $18.72 | $18.85 | $18.63 | 37,040 |
| 2017-10-24 | $19.23 | $19.41 | $18.66 | $18.84 | $18.62 | 42,584 |
| 2017-10-23 | $19.28 | $19.43 | $18.98 | $19.27 | $19.04 | 16,606 |
| 2017-10-20 | $19.36 | $19.49 | $19.10 | $19.26 | $19.03 | 17,190 |
| 2017-10-19 | $19.14 | $19.48 | $18.91 | $19.15 | $18.92 | 42,505 |
| 2017-10-18 | $18.79 | $19.45 | $18.79 | $19.12 | $18.89 | 26,048 |
| 2017-10-17 | $19.12 | $19.25 | $18.58 | $18.75 | $18.53 | 32,549 |
| 2017-10-16 | $19.30 | $19.44 | $18.94 | $19.13 | $18.90 | 18,892 |
| 2017-10-13 | $19.22 | $19.43 | $19.06 | $19.27 | $19.04 | 23,738 |
| 2017-10-12 | $19.19 | $19.34 | $19.05 | $19.21 | $18.98 | 16,879 |
| 2017-10-11 | $19.00 | $19.26 | $18.81 | $19.20 | $18.97 | 24,665 |
| 2017-10-10 | $18.84 | $19.02 | $18.58 | $19.00 | $18.77 | 37,363 |
| 2017-10-09 | $18.62 | $18.82 | $18.47 | $18.70 | $18.48 | 22,796 |
| 2017-10-06 | $18.41 | $18.75 | $18.37 | $18.63 | $18.41 | 26,399 |
| 2017-10-05 | $18.56 | $18.73 | $18.46 | $18.52 | $18.30 | 13,169 |
| 2017-10-04 | $18.55 | $18.73 | $18.47 | $18.56 | $18.34 | 13,745 |
| 2017-10-03 | $18.65 | $18.66 | $18.53 | $18.55 | $18.33 | 33,728 |
| 2017-10-02 | $18.62 | $18.65 | $18.53 | $18.64 | $18.42 | 19,526 |
| 2017-09-29 | $18.58 | $18.67 | $18.36 | $18.53 | $18.31 | 22,222 |
| 2017-09-28 | $18.45 | $18.66 | $18.14 | $18.59 | $18.37 | 34,066 |
| 2017-09-27 | $18.00 | $18.61 | $17.79 | $18.46 | $18.24 | 26,020 |
| 2017-09-26 | $17.99 | $18.20 | $17.82 | $17.92 | $17.71 | 13,780 |
| 2017-09-25 | $17.29 | $18.26 | $17.23 | $17.98 | $17.77 | 44,108 |
| 2017-09-22 | $17.66 | $17.66 | $17.26 | $17.29 | $17.08 | 26,748 |
| 2017-09-21 | $17.87 | $18.04 | $17.54 | $17.66 | $17.45 | 27,416 |
| 2017-09-20 | $17.29 | $18.10 | $17.20 | $17.88 | $17.67 | 29,306 |
| 2017-09-19 | $17.19 | $17.39 | $17.19 | $17.37 | $17.16 | 16,809 |
| 2017-09-18 | $17.10 | $17.40 | $16.98 | $17.13 | $16.93 | 17,871 |
| 2017-09-15 | $16.92 | $17.14 | $16.85 | $16.99 | $16.79 | 114,203 |
| 2017-09-14 | $16.80 | $17.21 | $16.75 | $16.89 | $16.69 | 104,520 |
| 2017-09-13 | $16.64 | $16.94 | $16.55 | $16.76 | $16.56 | 24,604 |
| 2017-09-12 | $16.63 | $16.96 | $16.63 | $16.72 | $16.52 | 18,607 |
| 2017-09-11 | $16.49 | $16.91 | $16.24 | $16.78 | $16.58 | 11,527 |
| 2017-09-08 | $16.39 | $16.80 | $16.32 | $16.36 | $16.17 | 23,858 |
| 2017-09-07 | $16.48 | $16.48 | $16.06 | $16.32 | $16.13 | 43,292 |
| 2017-09-06 | $16.34 | $16.92 | $16.34 | $16.54 | $16.34 | 31,506 |
| 2017-09-05 | $16.19 | $16.59 | $16.19 | $16.33 | $16.14 | 31,281 |
| 2017-09-01 | $16.30 | $16.61 | $16.05 | $16.31 | $16.12 | 44,054 |
| 2017-08-31 | $16.27 | $16.52 | $16.20 | $16.26 | $16.07 | 23,269 |
| 2017-08-30 | $16.19 | $16.44 | $16.14 | $16.24 | $16.05 | 28,478 |
| 2017-08-29 | $16.41 | $16.60 | $16.29 | $16.39 | $16.19 | 16,583 |
| 2017-08-28 | $16.21 | $16.69 | $16.01 | $16.47 | $16.27 | 15,498 |
| 2017-08-25 | $16.05 | $16.51 | $16.05 | $16.28 | $16.09 | 30,141 |
| 2017-08-24 | $16.40 | $16.48 | $16.04 | $16.06 | $15.87 | 30,033 |
| 2017-08-23 | $16.32 | $16.52 | $16.27 | $16.27 | $16.08 | 9,817 |
| 2017-08-22 | $16.50 | $16.68 | $16.36 | $16.49 | $16.29 | 11,542 |
| 2017-08-21 | $16.31 | $16.68 | $16.19 | $16.47 | $16.27 | 35,704 |
| 2017-08-18 | $15.89 | $16.49 | $15.89 | $16.31 | $16.12 | 35,852 |
| 2017-08-17 | $15.85 | $16.14 | $15.81 | $15.98 | $15.79 | 84,237 |
| 2017-08-16 | $16.43 | $16.67 | $15.94 | $15.99 | $15.80 | 56,175 |
| 2017-08-15 | $16.72 | $16.85 | $16.23 | $16.43 | $16.23 | 50,260 |
| 2017-08-14 | $16.51 | $16.84 | $16.48 | $16.73 | $16.53 | 21,227 |
| 2017-08-11 | $16.72 | $16.90 | $16.06 | $16.39 | $16.19 | 28,398 |
| 2017-08-10 | $17.13 | $17.24 | $16.48 | $16.58 | $16.38 | 37,528 |
| 2017-08-09 | $17.06 | $17.42 | $16.93 | $17.24 | $17.03 | 20,088 |
| 2017-08-08 | $17.13 | $17.65 | $17.13 | $17.23 | $17.02 | 17,116 |
| 2017-08-07 | $17.51 | $17.76 | $17.14 | $17.28 | $17.00 | 69,277 |
| 2017-08-04 | $17.79 | $18.09 | $17.34 | $17.51 | $17.23 | 32,579 |
| 2017-08-03 | $18.02 | $18.30 | $17.61 | $17.67 | $17.39 | 19,236 |
| 2017-08-02 | $18.25 | $18.37 | $17.86 | $18.01 | $17.72 | 11,415 |
| 2017-08-01 | $18.03 | $18.42 | $18.00 | $18.40 | $18.11 | 17,947 |
| 2017-07-31 | $18.18 | $18.32 | $17.84 | $17.98 | $17.69 | 25,888 |
| 2017-07-28 | $18.75 | $19.10 | $18.08 | $18.19 | $17.90 | 38,938 |
| 2017-07-27 | $18.94 | $19.12 | $18.63 | $18.76 | $18.46 | 25,877 |
| 2017-07-26 | $18.51 | $19.47 | $18.26 | $18.91 | $18.61 | 49,067 |
| 2017-07-25 | $18.16 | $18.45 | $18.08 | $18.25 | $17.96 | 23,457 |
| 2017-07-24 | $17.75 | $18.05 | $17.58 | $17.76 | $17.48 | 32,754 |
| 2017-07-21 | $18.17 | $18.18 | $17.70 | $17.76 | $17.48 | 44,577 |
| 2017-07-20 | $18.04 | $18.11 | $17.87 | $18.02 | $17.73 | 15,899 |
| 2017-07-19 | $18.17 | $18.45 | $18.02 | $18.05 | $17.76 | 34,256 |
| 2017-07-18 | $18.10 | $18.36 | $18.10 | $18.15 | $17.86 | 22,810 |
| 2017-07-17 | $18.23 | $18.40 | $18.17 | $18.21 | $17.92 | 20,011 |
| 2017-07-14 | $18.25 | $18.49 | $18.15 | $18.21 | $17.92 | 34,701 |
| 2017-07-13 | $18.34 | $18.68 | $18.13 | $18.41 | $18.12 | 20,510 |
| 2017-07-12 | $18.47 | $18.74 | $18.14 | $18.35 | $18.06 | 57,884 |
| 2017-07-11 | $18.51 | $18.51 | $18.11 | $18.46 | $18.17 | 27,798 |
| 2017-07-10 | $18.70 | $18.70 | $18.31 | $18.37 | $18.08 | 30,265 |
| 2017-07-07 | $18.33 | $18.76 | $18.23 | $18.69 | $18.39 | 81,082 |
| 2017-07-06 | $18.67 | $18.67 | $18.11 | $18.15 | $17.86 | 81,477 |
| 2017-07-05 | $18.43 | $18.60 | $18.05 | $18.58 | $18.28 | 30,455 |
| 2017-07-03 | $18.08 | $18.61 | $18.07 | $18.42 | $18.13 | 14,911 |
| 2017-06-30 | $17.94 | $18.23 | $17.65 | $18.00 | $17.71 | 79,697 |
| 2017-06-29 | $17.68 | $18.01 | $17.41 | $17.90 | $17.62 | 44,225 |
| 2017-06-28 | $17.41 | $17.79 | $17.29 | $17.59 | $17.31 | 50,081 |
| 2017-06-27 | $17.38 | $17.62 | $17.23 | $17.35 | $17.07 | 29,709 |
| 2017-06-26 | $17.39 | $17.61 | $17.29 | $17.36 | $17.08 | 52,489 |
| 2017-06-23 | $17.36 | $17.86 | $17.16 | $17.40 | $17.12 | 144,611 |
| 2017-06-22 | $17.40 | $17.53 | $17.25 | $17.37 | $17.09 | 24,147 |
| 2017-06-21 | $17.84 | $17.86 | $17.33 | $17.40 | $17.12 | 41,032 |
| 2017-06-20 | $17.74 | $17.88 | $17.60 | $17.67 | $17.39 | 39,356 |
| 2017-06-19 | $17.90 | $18.10 | $17.61 | $17.75 | $17.47 | 53,159 |
| 2017-06-16 | $17.87 | $18.08 | $17.77 | $17.93 | $17.64 | 92,801 |
| 2017-06-15 | $17.84 | $18.13 | $17.84 | $18.04 | $17.75 | 24,293 |
| 2017-06-14 | $18.02 | $18.09 | $17.79 | $18.01 | $17.72 | 50,350 |
| 2017-06-13 | $18.30 | $18.30 | $17.97 | $18.10 | $17.81 | 51,929 |
| 2017-06-12 | $18.82 | $19.37 | $18.08 | $18.28 | $17.99 | 52,396 |
| 2017-06-09 | $18.17 | $18.87 | $17.92 | $18.75 | $18.45 | 58,820 |
| 2017-06-08 | $17.85 | $18.49 | $17.85 | $18.01 | $17.72 | 35,441 |
| 2017-06-07 | $17.63 | $18.03 | $17.61 | $17.88 | $17.60 | 24,692 |
| 2017-06-06 | $17.31 | $17.79 | $17.18 | $17.64 | $17.36 | 33,125 |
| 2017-06-05 | $18.25 | $18.32 | $17.20 | $17.31 | $17.03 | 72,642 |
| 2017-06-02 | $18.25 | $18.56 | $18.17 | $18.34 | $18.05 | 59,876 |
| 2017-06-01 | $17.94 | $18.22 | $17.76 | $18.17 | $17.88 | 27,756 |
| 2017-05-31 | $18.02 | $18.25 | $17.79 | $17.90 | $17.62 | 31,695 |
| 2017-05-30 | $17.94 | $18.08 | $17.50 | $17.70 | $17.42 | 39,437 |
| 2017-05-26 | $18.20 | $18.37 | $17.96 | $18.14 | $17.85 | 27,010 |
| 2017-05-25 | $18.39 | $18.44 | $18.07 | $18.21 | $17.92 | 28,678 |
| 2017-05-24 | $18.42 | $18.58 | $18.23 | $18.26 | $17.97 | 23,975 |
| 2017-05-23 | $18.04 | $18.52 | $18.04 | $18.32 | $18.03 | 26,806 |
| 2017-05-22 | $18.37 | $18.47 | $17.88 | $18.43 | $18.14 | 33,594 |
| 2017-05-19 | $18.63 | $18.95 | $18.22 | $18.29 | $18.00 | 35,736 |
| 2017-05-18 | $18.59 | $18.92 | $18.46 | $18.69 | $18.39 | 28,333 |
| 2017-05-17 | $18.80 | $18.92 | $18.44 | $18.57 | $18.27 | 44,964 |
| 2017-05-16 | $18.88 | $19.07 | $18.75 | $19.06 | $18.76 | 18,785 |
| 2017-05-15 | $18.75 | $19.07 | $18.25 | $18.83 | $18.53 | 69,752 |
| 2017-05-12 | $19.11 | $19.30 | $18.52 | $18.54 | $18.24 | 52,334 |
| 2017-05-11 | $19.42 | $19.69 | $18.97 | $19.11 | $18.81 | 25,792 |
| 2017-05-10 | $19.20 | $19.74 | $19.04 | $19.55 | $19.24 | 55,679 |
| 2017-05-09 | $19.25 | $19.61 | $19.07 | $19.23 | $18.92 | 51,479 |
| 2017-05-08 | $19.16 | $19.75 | $18.59 | $19.25 | $18.88 | 56,516 |
| 2017-05-05 | $19.40 | $19.59 | $19.06 | $19.15 | $18.78 | 48,164 |
| 2017-05-04 | $19.45 | $19.59 | $18.94 | $19.30 | $18.93 | 26,092 |
| 2017-05-03 | $19.22 | $19.68 | $18.65 | $19.48 | $19.11 | 63,441 |
| 2017-05-02 | $18.09 | $19.30 | $17.97 | $19.21 | $18.84 | 91,061 |
| 2017-05-01 | $18.22 | $18.32 | $17.63 | $18.08 | $17.73 | 72,160 |
| 2017-04-28 | $20.12 | $20.12 | $18.00 | $18.35 | $18.00 | 88,499 |
| 2017-04-27 | $20.58 | $20.65 | $20.24 | $20.30 | $19.91 | 77,107 |
| 2017-04-26 | $20.11 | $21.11 | $20.11 | $20.51 | $20.12 | 120,272 |
| 2017-04-25 | $20.00 | $20.22 | $19.96 | $20.11 | $19.72 | 73,981 |
| 2017-04-24 | $19.90 | $19.98 | $19.68 | $19.96 | $19.58 | 71,459 |
| 2017-04-21 | $19.85 | $20.00 | $19.70 | $19.79 | $19.41 | 64,784 |
| 2017-04-20 | $19.80 | $20.06 | $19.60 | $19.96 | $19.58 | 75,542 |
| 2017-04-19 | $19.69 | $19.90 | $19.17 | $19.72 | $19.34 | 50,317 |
| 2017-04-18 | $19.60 | $19.83 | $19.12 | $19.60 | $19.22 | 85,969 |
| 2017-04-17 | $19.91 | $20.00 | $18.98 | $19.64 | $19.26 | 60,600 |
| 2017-04-13 | $19.76 | $20.01 | $19.44 | $19.66 | $19.28 | 26,249 |
| 2017-04-12 | $20.06 | $20.06 | $19.75 | $19.82 | $19.44 | 44,523 |
| 2017-04-11 | $19.76 | $20.28 | $19.62 | $20.15 | $19.76 | 32,184 |
| 2017-04-10 | $19.92 | $20.00 | $19.45 | $19.70 | $19.32 | 68,852 |
| 2017-04-07 | $19.48 | $19.83 | $19.29 | $19.73 | $19.35 | 30,172 |
| 2017-04-06 | $19.60 | $19.68 | $19.32 | $19.53 | $19.15 | 52,271 |
| 2017-04-05 | $19.86 | $19.98 | $19.49 | $19.62 | $19.24 | 43,511 |
| 2017-04-04 | $19.61 | $19.74 | $19.45 | $19.70 | $19.32 | 43,259 |
| 2017-04-03 | $19.61 | $19.83 | $19.45 | $19.62 | $19.24 | 43,075 |
| 2017-03-31 | $19.35 | $19.85 | $19.35 | $19.67 | $19.29 | 62,947 |
| 2017-03-30 | $19.04 | $19.41 | $18.46 | $19.39 | $19.02 | 64,320 |
| 2017-03-29 | $19.42 | $19.48 | $19.04 | $19.09 | $18.72 | 37,240 |
| 2017-03-28 | $19.00 | $19.45 | $18.89 | $19.31 | $18.94 | 43,176 |
| 2017-03-27 | $18.11 | $19.15 | $17.47 | $19.13 | $18.76 | 105,730 |
| 2017-03-24 | $18.17 | $18.75 | $17.95 | $18.36 | $18.01 | 53,880 |
| 2017-03-23 | $17.94 | $18.31 | $17.83 | $18.06 | $17.71 | 63,304 |
| 2017-03-22 | $18.36 | $18.68 | $17.48 | $17.97 | $17.62 | 70,052 |
| 2017-03-21 | $18.88 | $18.96 | $18.26 | $18.30 | $17.95 | 68,449 |
| 2017-03-20 | $18.88 | $19.14 | $18.73 | $18.80 | $18.44 | 42,220 |
| 2017-03-17 | $18.87 | $19.11 | $18.66 | $18.97 | $18.61 | 123,237 |
| 2017-03-16 | $18.93 | $19.06 | $18.40 | $19.00 | $18.63 | 41,609 |
| 2017-03-15 | $19.03 | $19.19 | $18.90 | $19.00 | $18.63 | 21,478 |
| 2017-03-14 | $18.92 | $19.20 | $18.70 | $18.97 | $18.61 | 37,159 |
| 2017-03-13 | $18.54 | $18.99 | $18.54 | $18.84 | $18.48 | 43,511 |
| 2017-03-10 | $19.07 | $19.07 | $18.36 | $18.52 | $18.16 | 36,124 |
| 2017-03-09 | $19.60 | $19.68 | $18.74 | $18.79 | $18.43 | 59,772 |
| 2017-03-08 | $19.28 | $20.01 | $19.14 | $19.57 | $19.19 | 97,741 |
| 2017-03-07 | $18.83 | $19.36 | $18.83 | $19.29 | $18.92 | 46,233 |
| 2017-03-06 | $18.85 | $19.04 | $18.54 | $18.83 | $18.47 | 28,112 |
| 2017-03-03 | $19.03 | $19.25 | $18.60 | $18.89 | $18.53 | 43,436 |
| 2017-03-02 | $19.15 | $19.40 | $18.90 | $18.99 | $18.62 | 46,422 |
| 2017-03-01 | $19.70 | $20.06 | $18.85 | $19.10 | $18.73 | 64,202 |
| 2017-02-28 | $19.99 | $20.10 | $19.43 | $19.55 | $19.17 | 46,507 |
| 2017-02-27 | $19.76 | $20.10 | $19.73 | $19.99 | $19.61 | 33,248 |
| 2017-02-24 | $19.60 | $19.98 | $19.22 | $19.82 | $19.44 | 36,618 |
| 2017-02-23 | $19.76 | $19.76 | $19.46 | $19.68 | $19.30 | 34,503 |
| 2017-02-22 | $19.77 | $19.77 | $19.58 | $19.64 | $19.26 | 47,856 |
| 2017-02-21 | $19.71 | $19.85 | $19.57 | $19.81 | $19.43 | 67,292 |
| 2017-02-17 | $19.03 | $19.50 | $18.93 | $19.48 | $19.11 | 64,297 |
| 2017-02-16 | $18.10 | $19.00 | $18.04 | $18.98 | $18.61 | 82,497 |
| 2017-02-15 | $17.75 | $18.08 | $17.54 | $18.06 | $17.71 | 138,422 |
| 2017-02-14 | $17.59 | $17.59 | $17.35 | $17.50 | $17.16 | 87,996 |
| 2017-02-13 | $17.42 | $17.64 | $17.42 | $17.50 | $17.16 | 48,865 |
| 2017-02-10 | $17.44 | $17.49 | $17.27 | $17.40 | $17.07 | 20,039 |
| 2017-02-09 | $16.89 | $17.39 | $16.83 | $17.33 | $17.00 | 39,307 |
| 2017-02-08 | $17.16 | $17.40 | $16.76 | $16.85 | $16.53 | 24,245 |
| 2017-02-07 | $17.39 | $17.44 | $17.14 | $17.29 | $16.90 | 27,067 |
| 2017-02-06 | $17.38 | $17.47 | $17.26 | $17.35 | $16.96 | 37,837 |
| 2017-02-03 | $17.26 | $17.33 | $17.13 | $17.30 | $16.91 | 80,166 |
| 2017-02-02 | $17.06 | $17.34 | $17.00 | $17.16 | $16.77 | 48,942 |
| 2017-02-01 | $17.34 | $17.34 | $16.82 | $17.05 | $16.66 | 30,434 |
| 2017-01-31 | $17.07 | $17.35 | $16.97 | $17.18 | $16.79 | 38,086 |
| 2017-01-30 | $17.18 | $17.41 | $16.95 | $16.96 | $16.57 | 35,495 |
| 2017-01-27 | $17.07 | $17.50 | $16.58 | $17.16 | $16.77 | 65,507 |
| 2017-01-26 | $16.55 | $16.87 | $16.45 | $16.80 | $16.42 | 14,344 |
| 2017-01-25 | $16.60 | $16.61 | $16.38 | $16.43 | $16.06 | 53,999 |
| 2017-01-24 | $16.45 | $16.56 | $16.27 | $16.50 | $16.13 | 21,467 |
| 2017-01-23 | $16.40 | $16.54 | $16.40 | $16.43 | $16.06 | 8,568 |
| 2017-01-20 | $16.53 | $16.68 | $16.45 | $16.51 | $16.14 | 37,458 |
| 2017-01-19 | $16.70 | $16.79 | $16.57 | $16.58 | $16.20 | 24,990 |
| 2017-01-18 | $16.78 | $16.80 | $16.49 | $16.72 | $16.34 | 26,559 |
| 2017-01-17 | $16.72 | $16.83 | $16.46 | $16.67 | $16.29 | 58,443 |
| 2017-01-13 | $16.70 | $16.83 | $16.55 | $16.71 | $16.33 | 13,491 |
| 2017-01-12 | $16.70 | $16.70 | $16.46 | $16.61 | $16.23 | 24,232 |
| 2017-01-11 | $16.94 | $16.94 | $16.30 | $16.70 | $16.32 | 26,470 |
| 2017-01-10 | $16.90 | $16.92 | $16.73 | $16.86 | $16.48 | 6,765 |
| 2017-01-09 | $17.00 | $17.00 | $16.70 | $16.73 | $16.35 | 86,628 |
| 2017-01-06 | $16.88 | $17.10 | $16.75 | $17.00 | $16.61 | 50,240 |
| 2017-01-05 | $16.84 | $16.98 | $16.72 | $16.77 | $16.39 | 48,375 |
| 2017-01-04 | $16.89 | $16.89 | $16.76 | $16.80 | $16.42 | 30,981 |
| 2017-01-03 | $16.75 | $16.99 | $16.71 | $16.78 | $16.40 | 87,293 |
| 2016-12-30 | $16.59 | $16.75 | $16.55 | $16.67 | $16.29 | 33,622 |
| 2016-12-29 | $16.38 | $16.69 | $16.01 | $16.61 | $16.23 | 38,068 |
| 2016-12-28 | $15.99 | $16.35 | $15.90 | $16.32 | $15.95 | 58,233 |
| 2016-12-27 | $15.57 | $15.90 | $15.56 | $15.79 | $15.43 | 20,077 |
| 2016-12-23 | $15.82 | $15.84 | $15.58 | $15.84 | $15.48 | 7,255 |
| 2016-12-22 | $15.90 | $15.98 | $15.69 | $15.74 | $15.38 | 24,364 |
| 2016-12-21 | $16.11 | $16.11 | $15.79 | $16.06 | $15.70 | 13,490 |
| 2016-12-20 | $16.05 | $16.35 | $15.70 | $16.17 | $15.80 | 28,660 |
| 2016-12-19 | $15.81 | $16.21 | $15.64 | $16.15 | $15.78 | 26,141 |
| 2016-12-16 | $15.90 | $16.00 | $15.69 | $15.94 | $15.58 | 75,044 |
| 2016-12-15 | $15.58 | $15.96 | $14.87 | $15.82 | $15.46 | 30,992 |
| 2016-12-14 | $15.59 | $15.75 | $15.28 | $15.50 | $15.15 | 39,100 |
| 2016-12-13 | $15.53 | $15.77 | $15.31 | $15.55 | $15.20 | 21,947 |
| 2016-12-12 | $15.45 | $15.84 | $15.45 | $15.61 | $15.26 | 44,430 |
| 2016-12-09 | $15.05 | $15.50 | $14.98 | $15.36 | $15.01 | 42,277 |
| 2016-12-08 | $14.85 | $15.15 | $14.48 | $15.07 | $14.73 | 58,292 |
| 2016-12-07 | $14.71 | $14.86 | $14.62 | $14.76 | $14.42 | 29,195 |
| 2016-12-06 | $14.65 | $14.75 | $13.45 | $14.69 | $14.36 | 31,070 |
| 2016-12-05 | $14.58 | $14.70 | $14.50 | $14.68 | $14.34 | 55,661 |
| 2016-12-02 | $14.60 | $14.64 | $14.08 | $14.43 | $14.10 | 69,970 |
| 2016-12-01 | $14.35 | $14.73 | $14.01 | $14.71 | $14.38 | 25,116 |
| 2016-11-30 | $14.67 | $14.67 | $14.27 | $14.31 | $13.99 | 31,728 |
| 2016-11-29 | $14.60 | $14.71 | $14.51 | $14.55 | $14.22 | 17,490 |
| 2016-11-28 | $14.40 | $14.72 | $14.40 | $14.55 | $14.22 | 43,723 |
| 2016-11-25 | $14.70 | $14.70 | $14.29 | $14.47 | $14.14 | 33,506 |
| 2016-11-23 | $14.51 | $14.69 | $14.48 | $14.61 | $14.28 | 16,611 |
| 2016-11-22 | $14.29 | $14.52 | $14.29 | $14.51 | $14.18 | 21,200 |
| 2016-11-21 | $14.01 | $14.28 | $14.01 | $14.28 | $13.96 | 13,544 |
| 2016-11-18 | $14.09 | $14.11 | $13.54 | $14.03 | $13.71 | 54,783 |
| 2016-11-17 | $14.10 | $14.30 | $14.00 | $14.14 | $13.82 | 65,409 |
| 2016-11-16 | $14.03 | $14.12 | $13.97 | $14.06 | $13.74 | 34,500 |
| 2016-11-15 | $13.97 | $14.11 | $13.91 | $14.05 | $13.73 | 33,781 |
| 2016-11-14 | $13.94 | $14.26 | $13.86 | $13.98 | $13.66 | 42,728 |
| 2016-11-11 | $13.50 | $13.89 | $13.50 | $13.86 | $13.55 | 63,452 |
| 2016-11-10 | $13.42 | $13.62 | $13.21 | $13.49 | $13.18 | 46,849 |
| 2016-11-09 | $13.01 | $13.34 | $12.99 | $13.34 | $13.04 | 40,072 |
| 2016-11-08 | $12.93 | $13.30 | $12.92 | $13.01 | $12.71 | 46,606 |
| 2016-11-07 | $13.01 | $13.08 | $12.95 | $13.05 | $12.70 | 29,947 |
| 2016-11-04 | $12.75 | $13.11 | $12.75 | $13.08 | $12.73 | 25,358 |
| 2016-11-03 | $12.71 | $12.75 | $12.60 | $12.73 | $12.39 | 12,933 |
| 2016-11-02 | $12.61 | $12.70 | $12.58 | $12.64 | $12.30 | 18,755 |
| 2016-11-01 | $12.65 | $12.80 | $12.60 | $12.61 | $12.27 | 28,531 |
| 2016-10-31 | $12.84 | $12.84 | $12.65 | $12.65 | $12.31 | 48,264 |
| 2016-10-28 | $12.79 | $12.99 | $12.65 | $12.68 | $12.34 | 10,687 |
| 2016-10-27 | $12.84 | $12.84 | $12.66 | $12.75 | $12.41 | 34,922 |
| 2016-10-26 | $13.01 | $13.01 | $12.76 | $12.77 | $12.43 | 23,013 |
| 2016-10-25 | $13.03 | $13.19 | $13.00 | $13.05 | $12.70 | 12,690 |
| 2016-10-24 | $12.89 | $13.06 | $12.85 | $13.03 | $12.68 | 8,906 |
| 2016-10-21 | $12.72 | $12.88 | $12.72 | $12.85 | $12.51 | 9,819 |
| 2016-10-20 | $12.71 | $12.85 | $12.51 | $12.80 | $12.46 | 35,382 |
| 2016-10-19 | $12.76 | $12.84 | $12.70 | $12.81 | $12.47 | 101,341 |
| 2016-10-18 | $12.68 | $12.84 | $12.59 | $12.77 | $12.43 | 10,152 |
| 2016-10-17 | $12.65 | $12.71 | $12.65 | $12.67 | $12.33 | 13,341 |
| 2016-10-14 | $12.70 | $12.73 | $12.65 | $12.66 | $12.32 | 12,620 |
| 2016-10-13 | $12.66 | $12.83 | $12.65 | $12.67 | $12.33 | 14,514 |
| 2016-10-12 | $12.72 | $12.73 | $12.56 | $12.69 | $12.35 | 19,461 |
| 2016-10-11 | $12.68 | $12.69 | $12.55 | $12.56 | $12.22 | 34,125 |
| 2016-10-10 | $12.67 | $12.76 | $12.62 | $12.67 | $12.33 | 103,580 |
| 2016-10-07 | $12.69 | $12.71 | $12.61 | $12.66 | $12.32 | 13,480 |
| 2016-10-06 | $12.73 | $12.87 | $12.65 | $12.69 | $12.35 | 10,545 |
| 2016-10-05 | $12.65 | $12.73 | $12.65 | $12.71 | $12.37 | 11,619 |
| 2016-10-04 | $12.69 | $12.70 | $12.54 | $12.58 | $12.24 | 23,914 |
| 2016-10-03 | $12.78 | $12.80 | $12.61 | $12.66 | $12.32 | 12,956 |
| 2016-09-30 | $12.68 | $12.94 | $12.65 | $12.88 | $12.53 | 22,042 |
| 2016-09-29 | $12.75 | $12.75 | $12.63 | $12.66 | $12.32 | 17,397 |
| 2016-09-28 | $12.68 | $12.83 | $12.68 | $12.74 | $12.40 | 17,549 |
| 2016-09-27 | $12.75 | $12.94 | $12.54 | $12.77 | $12.43 | 44,840 |
| 2016-09-26 | $12.88 | $12.90 | $12.68 | $12.70 | $12.36 | 12,330 |
| 2016-09-23 | $12.92 | $12.96 | $12.85 | $12.88 | $12.53 | 20,597 |
| 2016-09-22 | $13.00 | $13.11 | $12.91 | $13.02 | $12.67 | 19,023 |
| 2016-09-21 | $13.16 | $13.16 | $12.93 | $13.10 | $12.75 | 18,640 |
| 2016-09-20 | $13.23 | $13.23 | $13.04 | $13.12 | $12.77 | 13,104 |
| 2016-09-19 | $13.14 | $13.20 | $13.11 | $13.19 | $12.84 | 7,210 |
| 2016-09-16 | $13.11 | $13.26 | $13.03 | $13.11 | $12.76 | 39,439 |
| 2016-09-15 | $13.00 | $13.22 | $13.00 | $13.03 | $12.68 | 19,331 |
| 2016-09-14 | $12.90 | $13.05 | $12.90 | $13.01 | $12.66 | 16,502 |
| 2016-09-13 | $12.99 | $13.13 | $12.69 | $12.90 | $12.55 | 48,814 |
| 2016-09-12 | $12.81 | $13.03 | $12.74 | $12.86 | $12.52 | 91,295 |
| 2016-09-09 | $13.10 | $13.10 | $12.84 | $12.84 | $12.50 | 27,127 |
| 2016-09-08 | $13.07 | $13.23 | $13.04 | $13.05 | $12.70 | 17,460 |
| 2016-09-07 | $13.07 | $13.21 | $13.02 | $13.10 | $12.75 | 24,598 |
| 2016-09-06 | $13.08 | $13.14 | $13.04 | $13.09 | $12.74 | 19,219 |
| 2016-09-02 | $13.14 | $13.15 | $13.04 | $13.13 | $12.78 | 7,122 |
| 2016-09-01 | $13.20 | $13.20 | $13.05 | $13.15 | $12.80 | 11,039 |
| 2016-08-31 | $13.30 | $13.31 | $13.12 | $13.15 | $12.80 | 17,077 |
| 2016-08-30 | $13.10 | $13.37 | $13.10 | $13.30 | $12.94 | 12,922 |
| 2016-08-29 | $13.12 | $13.38 | $12.92 | $13.09 | $12.74 | 10,552 |
| 2016-08-26 | $13.36 | $13.98 | $12.97 | $13.20 | $12.85 | 15,330 |
| 2016-08-25 | $13.18 | $13.36 | $13.14 | $13.33 | $12.97 | 11,019 |
| 2016-08-24 | $13.05 | $13.19 | $12.90 | $13.15 | $12.80 | 35,559 |
| 2016-08-23 | $13.18 | $13.18 | $12.99 | $13.06 | $12.71 | 13,381 |
| 2016-08-22 | $13.14 | $13.14 | $13.03 | $13.07 | $12.72 | 9,887 |
| 2016-08-19 | $13.52 | $13.52 | $13.09 | $13.12 | $12.77 | 31,015 |
| 2016-08-18 | $13.55 | $13.59 | $13.36 | $13.50 | $13.14 | 12,559 |
| 2016-08-17 | $13.40 | $13.69 | $13.18 | $13.31 | $12.95 | 7,904 |
| 2016-08-16 | $13.18 | $13.49 | $13.17 | $13.43 | $13.07 | 39,195 |
| 2016-08-15 | $13.46 | $13.46 | $13.17 | $13.18 | $12.83 | 15,883 |
| 2016-08-12 | $13.46 | $13.54 | $13.40 | $13.46 | $13.10 | 26,291 |
| 2016-08-11 | $13.43 | $13.53 | $13.32 | $13.51 | $13.15 | 21,399 |
| 2016-08-10 | $13.30 | $13.58 | $13.15 | $13.37 | $13.01 | 35,993 |
| 2016-08-09 | $13.14 | $13.28 | $13.13 | $13.25 | $12.89 | 15,267 |
| 2016-08-08 | $13.33 | $13.37 | $13.18 | $13.20 | $12.80 | 17,766 |
| 2016-08-05 | $13.12 | $13.47 | $13.12 | $13.39 | $12.98 | 13,719 |
| 2016-08-04 | $13.14 | $13.15 | $13.05 | $13.12 | $12.72 | 21,474 |
| 2016-08-03 | $13.07 | $13.23 | $13.05 | $13.10 | $12.70 | 7,459 |
| 2016-08-02 | $13.11 | $13.19 | $13.05 | $13.11 | $12.71 | 15,900 |
| 2016-08-01 | $13.10 | $13.24 | $13.01 | $13.10 | $12.70 | 27,215 |
| 2016-07-29 | $13.15 | $13.16 | $13.01 | $13.04 | $12.64 | 66,070 |
| 2016-07-28 | $13.17 | $13.31 | $13.03 | $13.21 | $12.81 | 17,222 |
| 2016-07-27 | $13.25 | $13.32 | $13.03 | $13.28 | $12.88 | 17,371 |
| 2016-07-26 | $13.07 | $13.36 | $13.07 | $13.28 | $12.88 | 113,170 |
| 2016-07-25 | $13.42 | $13.47 | $13.29 | $13.33 | $12.92 | 20,659 |
| 2016-07-22 | $13.41 | $13.51 | $13.36 | $13.40 | $12.99 | 15,662 |
| 2016-07-21 | $13.20 | $13.38 | $13.05 | $13.32 | $12.91 | 33,588 |
| 2016-07-20 | $13.01 | $13.49 | $13.01 | $13.21 | $12.81 | 21,411 |
| 2016-07-19 | $13.48 | $13.57 | $13.20 | $13.40 | $12.99 | 21,905 |
| 2016-07-18 | $13.63 | $13.67 | $13.08 | $13.46 | $13.05 | 11,470 |
| 2016-07-15 | $13.79 | $13.81 | $13.48 | $13.66 | $13.24 | 23,929 |
| 2016-07-14 | $13.80 | $13.95 | $12.76 | $13.75 | $13.33 | 27,687 |
| 2016-07-13 | $13.24 | $13.81 | $13.04 | $13.76 | $13.34 | 48,567 |
| 2016-07-12 | $13.18 | $13.20 | $13.07 | $13.18 | $12.78 | 30,627 |
| 2016-07-11 | $13.04 | $13.23 | $13.04 | $13.16 | $12.76 | 15,867 |
| 2016-07-08 | $13.05 | $13.24 | $12.97 | $13.19 | $12.79 | 25,438 |
| 2016-07-07 | $13.01 | $13.07 | $12.90 | $12.97 | $12.57 | 139,885 |
| 2016-07-06 | $13.04 | $13.09 | $12.85 | $13.01 | $12.61 | 21,253 |
| 2016-07-05 | $13.09 | $13.21 | $12.96 | $13.06 | $12.66 | 25,029 |
| 2016-07-01 | $13.23 | $13.25 | $12.88 | $13.10 | $12.70 | 18,885 |
| 2016-06-30 | $13.14 | $13.29 | $12.92 | $13.28 | $12.88 | 106,011 |
| 2016-06-29 | $12.92 | $13.04 | $12.86 | $13.04 | $12.64 | 23,839 |
| 2016-06-28 | $12.84 | $12.92 | $12.68 | $12.86 | $12.47 | 106,680 |
| 2016-06-27 | $12.86 | $12.90 | $12.78 | $12.85 | $12.46 | 48,778 |
| 2016-06-24 | $12.72 | $12.97 | $12.36 | $12.92 | $12.53 | 163,379 |
| 2016-06-23 | $13.10 | $13.14 | $12.98 | $13.02 | $12.62 | 28,238 |
| 2016-06-22 | $12.98 | $13.04 | $12.86 | $12.99 | $12.59 | 32,347 |
| 2016-06-21 | $13.05 | $13.09 | $12.89 | $12.94 | $12.55 | 16,544 |
| 2016-06-20 | $13.16 | $13.25 | $13.03 | $13.07 | $12.67 | 15,470 |
| 2016-06-17 | $13.21 | $13.21 | $13.05 | $13.06 | $12.66 | 58,445 |
| 2016-06-16 | $13.17 | $13.25 | $13.03 | $13.23 | $12.83 | 18,718 |
| 2016-06-15 | $13.44 | $13.47 | $13.16 | $13.21 | $12.81 | 12,690 |
| 2016-06-14 | $13.00 | $13.23 | $12.96 | $13.19 | $12.79 | 94,421 |
| 2016-06-13 | $13.06 | $13.11 | $12.98 | $13.06 | $12.66 | 21,821 |
| 2016-06-10 | $13.02 | $13.11 | $12.91 | $13.05 | $12.65 | 34,799 |
| 2016-06-09 | $13.05 | $13.11 | $13.03 | $13.05 | $12.65 | 28,133 |
| 2016-06-08 | $13.05 | $13.21 | $13.05 | $13.07 | $12.67 | 19,774 |
| 2016-06-07 | $13.03 | $13.12 | $13.03 | $13.05 | $12.65 | 17,576 |
| 2016-06-06 | $13.05 | $13.20 | $12.87 | $13.14 | $12.74 | 27,655 |
| 2016-06-03 | $13.10 | $13.12 | $12.99 | $13.07 | $12.67 | 19,550 |
| 2016-06-02 | $13.02 | $13.18 | $12.98 | $13.15 | $12.75 | 26,048 |
| 2016-06-01 | $13.27 | $13.39 | $13.15 | $13.21 | $12.81 | 30,791 |
| 2016-05-31 | $13.35 | $13.39 | $13.25 | $13.28 | $12.88 | 34,621 |
| 2016-05-27 | $13.43 | $13.43 | $13.34 | $13.36 | $12.95 | 10,653 |
| 2016-05-26 | $13.45 | $13.46 | $13.38 | $13.39 | $12.98 | 10,835 |
| 2016-05-25 | $13.39 | $13.47 | $13.32 | $13.41 | $13.00 | 19,676 |
| 2016-05-24 | $13.38 | $13.44 | $13.31 | $13.41 | $13.00 | 73,344 |
| 2016-05-23 | $13.21 | $13.36 | $13.13 | $13.31 | $12.90 | 53,347 |
| 2016-05-20 | $13.04 | $13.22 | $12.99 | $13.22 | $12.82 | 24,855 |
| 2016-05-19 | $12.78 | $13.01 | $12.68 | $12.98 | $12.58 | 62,026 |
| 2016-05-18 | $12.59 | $12.85 | $12.59 | $12.85 | $12.46 | 30,367 |
| 2016-05-17 | $12.76 | $12.79 | $12.52 | $12.59 | $12.21 | 39,032 |
| 2016-05-16 | $12.77 | $12.86 | $12.68 | $12.82 | $12.43 | 19,619 |
| 2016-05-13 | $12.87 | $12.87 | $12.70 | $12.74 | $12.35 | 16,657 |
| 2016-05-12 | $12.81 | $12.82 | $12.63 | $12.78 | $12.39 | 25,440 |
| 2016-05-11 | $12.77 | $12.88 | $12.64 | $12.80 | $12.41 | 23,712 |
| 2016-05-10 | $12.67 | $12.85 | $12.65 | $12.78 | $12.39 | 23,755 |
| 2016-05-09 | $12.55 | $12.87 | $12.55 | $12.71 | $12.32 | 28,452 |
| 2016-05-06 | $12.47 | $12.68 | $12.47 | $12.68 | $12.25 | 157,030 |
| 2016-05-05 | $12.54 | $12.64 | $12.51 | $12.54 | $12.11 | 90,663 |
| 2016-05-04 | $12.52 | $12.56 | $12.39 | $12.51 | $12.08 | 44,981 |
| 2016-05-03 | $12.71 | $12.73 | $12.45 | $12.51 | $12.08 | 27,774 |
| 2016-05-02 | $12.45 | $12.81 | $12.36 | $12.78 | $12.34 | 34,809 |
| 2016-04-29 | $12.77 | $12.89 | $12.52 | $12.53 | $12.10 | 36,418 |
| 2016-04-28 | $13.08 | $13.12 | $12.81 | $12.85 | $12.41 | 21,414 |
| 2016-04-27 | $13.21 | $13.38 | $13.05 | $13.19 | $12.74 | 21,485 |
| 2016-04-26 | $13.30 | $13.37 | $13.11 | $13.31 | $12.85 | 23,684 |
| 2016-04-25 | $13.35 | $13.35 | $13.03 | $13.22 | $12.77 | 22,918 |
| 2016-04-22 | $13.13 | $13.42 | $13.13 | $13.40 | $12.94 | 17,934 |
| 2016-04-21 | $13.30 | $13.30 | $13.02 | $13.12 | $12.67 | 42,165 |
| 2016-04-20 | $13.50 | $13.50 | $13.14 | $13.14 | $12.69 | 31,773 |
| 2016-04-19 | $13.65 | $13.66 | $13.31 | $13.47 | $13.01 | 26,941 |
| 2016-04-18 | $13.67 | $13.68 | $13.45 | $13.56 | $13.10 | 40,311 |
| 2016-04-15 | $13.58 | $13.73 | $13.50 | $13.52 | $13.06 | 20,860 |
| 2016-04-14 | $13.40 | $13.72 | $13.40 | $13.58 | $13.11 | 27,430 |
| 2016-04-13 | $13.37 | $13.46 | $13.30 | $13.42 | $12.96 | 37,254 |
| 2016-04-12 | $13.32 | $13.52 | $13.32 | $13.39 | $12.93 | 16,812 |
| 2016-04-11 | $13.13 | $13.40 | $13.13 | $13.37 | $12.91 | 19,769 |
| 2016-04-08 | $13.36 | $13.40 | $13.04 | $13.12 | $12.67 | 31,406 |
| 2016-04-07 | $13.38 | $13.42 | $13.22 | $13.27 | $12.82 | 33,577 |
| 2016-04-06 | $13.40 | $13.48 | $13.30 | $13.38 | $12.92 | 23,530 |
| 2016-04-05 | $13.36 | $13.58 | $13.22 | $13.44 | $12.98 | 45,757 |
| 2016-04-04 | $13.60 | $13.71 | $13.43 | $13.43 | $12.97 | 52,816 |
| 2016-04-01 | $13.54 | $13.80 | $13.51 | $13.65 | $13.18 | 22,203 |
| 2016-03-31 | $13.60 | $13.61 | $13.44 | $13.50 | $13.04 | 72,583 |
| 2016-03-30 | $13.78 | $13.79 | $13.48 | $13.56 | $13.10 | 32,827 |
| 2016-03-29 | $13.39 | $13.76 | $13.39 | $13.74 | $13.27 | 21,977 |
| 2016-03-28 | $13.48 | $13.62 | $13.36 | $13.44 | $12.98 | 25,383 |
| 2016-03-24 | $13.39 | $13.49 | $13.32 | $13.46 | $13.00 | 21,927 |
| 2016-03-23 | $13.41 | $13.48 | $13.38 | $13.41 | $12.95 | 27,036 |
| 2016-03-22 | $13.31 | $13.45 | $13.31 | $13.41 | $12.95 | 27,101 |
| 2016-03-21 | $13.45 | $13.55 | $13.25 | $13.37 | $12.91 | 74,729 |
| 2016-03-18 | $13.46 | $13.70 | $13.17 | $13.51 | $13.05 | 126,096 |
| 2016-03-17 | $13.06 | $13.49 | $13.06 | $13.37 | $12.91 | 25,905 |
| 2016-03-16 | $13.02 | $13.30 | $13.02 | $13.08 | $12.63 | 28,296 |
| 2016-03-15 | $12.94 | $13.22 | $12.93 | $13.04 | $12.59 | 44,019 |
| 2016-03-14 | $13.19 | $13.20 | $13.02 | $13.02 | $12.57 | 34,857 |
| 2016-03-11 | $13.36 | $13.44 | $13.26 | $13.30 | $12.84 | 51,037 |
| 2016-03-10 | $13.35 | $13.77 | $13.22 | $13.28 | $12.82 | 29,802 |
| 2016-03-09 | $13.41 | $13.49 | $13.33 | $13.35 | $12.89 | 32,002 |
| 2016-03-08 | $13.59 | $13.64 | $13.38 | $13.38 | $12.92 | 41,576 |
| 2016-03-07 | $13.60 | $13.78 | $13.59 | $13.60 | $13.13 | 50,136 |
| 2016-03-04 | $13.83 | $13.87 | $13.69 | $13.72 | $13.25 | 31,266 |
| 2016-03-03 | $13.80 | $13.89 | $13.77 | $13.87 | $13.39 | 58,591 |
| 2016-03-02 | $13.81 | $13.94 | $13.73 | $13.81 | $13.34 | 45,477 |
| 2016-03-01 | $13.67 | $13.91 | $13.55 | $13.86 | $13.38 | 42,964 |
| 2016-02-29 | $14.00 | $14.01 | $13.69 | $13.71 | $13.24 | 86,524 |
| 2016-02-26 | $13.72 | $14.02 | $13.52 | $13.95 | $13.47 | 65,126 |
| 2016-02-25 | $13.65 | $13.75 | $13.53 | $13.71 | $13.24 | 32,814 |
| 2016-02-24 | $13.52 | $13.74 | $13.25 | $13.65 | $13.18 | 34,577 |
| 2016-02-23 | $13.58 | $13.75 | $13.34 | $13.57 | $13.10 | 49,770 |
| 2016-02-22 | $13.49 | $13.79 | $13.29 | $13.69 | $13.22 | 57,278 |
| 2016-02-19 | $13.33 | $13.55 | $13.32 | $13.51 | $13.05 | 46,742 |
| 2016-02-18 | $13.15 | $13.33 | $13.12 | $13.32 | $12.86 | 33,124 |
| 2016-02-17 | $13.24 | $13.33 | $13.13 | $13.16 | $12.71 | 36,547 |
| 2016-02-16 | $13.24 | $13.24 | $13.00 | $13.20 | $12.75 | 84,218 |
| 2016-02-12 | $13.20 | $13.24 | $12.95 | $13.17 | $12.72 | 64,474 |
| 2016-02-11 | $12.94 | $13.23 | $12.93 | $13.09 | $12.64 | 41,514 |
| 2016-02-10 | $13.35 | $13.35 | $13.07 | $13.08 | $12.63 | 41,020 |
| 2016-02-09 | $13.42 | $13.43 | $13.20 | $13.30 | $12.84 | 43,733 |
| 2016-02-08 | $12.86 | $13.54 | $12.85 | $13.37 | $12.91 | 120,404 |
| 2016-02-05 | $13.24 | $13.25 | $13.01 | $13.01 | $12.52 | 65,988 |
| 2016-02-04 | $13.34 | $13.42 | $13.12 | $13.20 | $12.70 | 41,128 |
| 2016-02-03 | $13.60 | $13.67 | $13.34 | $13.34 | $12.83 | 57,801 |
| 2016-02-02 | $13.70 | $13.78 | $13.59 | $13.60 | $13.08 | 28,321 |
| 2016-02-01 | $13.62 | $13.80 | $13.33 | $13.74 | $13.22 | 116,049 |
| 2016-01-29 | $13.17 | $13.50 | $12.34 | $13.44 | $12.93 | 240,808 |
| 2016-01-28 | $13.06 | $13.19 | $12.97 | $12.99 | $12.50 | 45,218 |
| 2016-01-27 | $13.02 | $13.25 | $12.91 | $12.98 | $12.49 | 43,701 |
| 2016-01-26 | $13.08 | $13.24 | $12.70 | $13.07 | $12.57 | 51,709 |
| 2016-01-25 | $13.25 | $13.25 | $12.98 | $13.03 | $12.54 | 41,777 |
| 2016-01-22 | $13.09 | $13.32 | $13.09 | $13.27 | $12.77 | 48,932 |
| 2016-01-21 | $13.06 | $13.28 | $12.98 | $13.03 | $12.54 | 50,940 |
| 2016-01-20 | $12.59 | $13.13 | $12.55 | $13.03 | $12.54 | 59,885 |
| 2016-01-19 | $12.63 | $12.86 | $12.60 | $12.66 | $12.18 | 35,678 |
| 2016-01-15 | $13.01 | $13.10 | $12.60 | $12.63 | $12.15 | 60,359 |
| 2016-01-14 | $13.22 | $13.33 | $13.11 | $13.26 | $12.76 | 43,230 |
| 2016-01-13 | $13.32 | $13.35 | $13.08 | $13.14 | $12.64 | 57,307 |
| 2016-01-12 | $13.33 | $13.33 | $13.28 | $13.30 | $12.80 | 54,333 |
| 2016-01-11 | $13.15 | $13.35 | $13.12 | $13.25 | $12.75 | 35,911 |
| 2016-01-08 | $13.32 | $13.50 | $13.07 | $13.10 | $12.60 | 42,617 |
| 2016-01-07 | $13.20 | $13.37 | $13.20 | $13.28 | $12.78 | 41,433 |
| 2016-01-06 | $13.20 | $13.42 | $13.20 | $13.31 | $12.81 | 34,714 |
| 2016-01-05 | $13.30 | $13.50 | $13.20 | $13.33 | $12.83 | 42,148 |
| 2016-01-04 | $12.93 | $13.34 | $12.93 | $13.30 | $12.80 | 58,466 |
| 2015-12-31 | $12.91 | $13.40 | $12.91 | $13.21 | $12.71 | 50,010 |
| 2015-12-30 | $13.12 | $13.15 | $12.67 | $12.88 | $12.39 | 69,882 |
| 2015-12-29 | $13.21 | $13.26 | $13.05 | $13.10 | $12.60 | 49,780 |
| 2015-12-28 | $12.91 | $13.32 | $12.91 | $13.15 | $12.65 | 55,878 |
| 2015-12-24 | $13.33 | $13.37 | $12.99 | $12.99 | $12.50 | 52,365 |
| 2015-12-23 | $13.34 | $13.36 | $13.27 | $13.33 | $12.83 | 16,278 |
| 2015-12-22 | $13.29 | $13.30 | $13.12 | $13.28 | $12.78 | 48,602 |
| 2015-12-21 | $13.37 | $13.51 | $13.06 | $13.29 | $12.79 | 44,214 |
| 2015-12-18 | $13.38 | $13.40 | $12.91 | $13.22 | $12.72 | 86,216 |
| 2015-12-17 | $13.33 | $13.71 | $12.90 | $13.37 | $12.86 | 54,219 |
| 2015-12-16 | $13.21 | $13.43 | $13.01 | $13.33 | $12.83 | 39,684 |
| 2015-12-15 | $13.00 | $13.41 | $12.93 | $13.16 | $12.66 | 73,331 |
| 2015-12-14 | $12.75 | $13.03 | $12.66 | $12.98 | $12.49 | 329,463 |
| 2015-12-11 | $12.65 | $12.98 | $12.65 | $12.80 | $12.32 | 60,268 |
| 2015-12-10 | $12.88 | $12.93 | $12.85 | $12.86 | $12.37 | 120,730 |
| 2015-12-09 | $12.85 | $12.95 | $12.61 | $12.84 | $12.35 | 55,906 |
| 2015-12-08 | $12.60 | $12.90 | $12.60 | $12.84 | $12.35 | 327,487 |
| 2015-12-07 | $12.60 | $12.76 | $12.55 | $12.68 | $12.20 | 35,139 |
| 2015-12-04 | $13.10 | $13.10 | $12.55 | $12.59 | $12.11 | 84,409 |
| 2015-12-03 | $13.34 | $13.39 | $13.20 | $13.22 | $12.72 | 26,490 |
| 2015-12-02 | $13.33 | $13.41 | $13.28 | $13.36 | $12.85 | 8,729 |
| 2015-12-01 | $13.37 | $13.39 | $13.30 | $13.38 | $12.87 | 13,746 |
| 2015-11-30 | $13.33 | $13.44 | $12.56 | $13.34 | $12.83 | 34,991 |
| 2015-11-27 | $13.38 | $13.42 | $12.90 | $13.32 | $12.82 | 20,006 |
| 2015-11-25 | $13.55 | $13.58 | $13.36 | $13.39 | $12.88 | 19,737 |
| 2015-11-24 | $13.63 | $13.73 | $13.55 | $13.59 | $13.08 | 18,309 |
| 2015-11-23 | $13.53 | $13.73 | $12.55 | $13.71 | $13.19 | 39,485 |
| 2015-11-20 | $13.31 | $13.64 | $13.18 | $13.54 | $13.03 | 21,810 |
| 2015-11-19 | $13.21 | $13.29 | $13.15 | $13.25 | $12.75 | 24,801 |
| 2015-11-18 | $13.41 | $13.41 | $13.10 | $13.26 | $12.76 | 43,789 |
| 2015-11-17 | $13.55 | $13.62 | $13.39 | $13.39 | $12.88 | 45,211 |
| 2015-11-16 | $13.62 | $13.64 | $13.40 | $13.55 | $13.04 | 33,846 |
| 2015-11-13 | $13.52 | $13.70 | $13.47 | $13.62 | $13.10 | 79,239 |
| 2015-11-12 | $13.51 | $13.72 | $13.51 | $13.61 | $13.09 | 40,464 |
| 2015-11-11 | $13.57 | $13.77 | $13.47 | $13.47 | $12.96 | 24,133 |
| 2015-11-10 | $13.61 | $13.75 | $13.48 | $13.58 | $13.07 | 14,854 |
| 2015-11-09 | $13.57 | $14.76 | $13.40 | $13.65 | $13.13 | 27,967 |
| 2015-11-06 | $13.38 | $13.77 | $13.35 | $13.66 | $13.14 | 36,411 |
| 2015-11-05 | $13.32 | $13.45 | $13.31 | $13.41 | $12.85 | 18,659 |
| 2015-11-04 | $13.31 | $13.37 | $13.25 | $13.33 | $12.78 | 29,072 |
| 2015-11-03 | $13.23 | $13.48 | $13.18 | $13.28 | $12.73 | 57,381 |
| 2015-11-02 | $13.06 | $13.37 | $12.84 | $13.26 | $12.71 | 80,472 |
| 2015-10-30 | $12.90 | $13.15 | $12.85 | $13.10 | $12.56 | 82,601 |
| 2015-10-29 | $13.06 | $13.06 | $12.85 | $12.97 | $12.43 | 22,405 |
| 2015-10-28 | $12.72 | $13.11 | $12.63 | $13.10 | $12.56 | 34,769 |
| 2015-10-27 | $12.90 | $12.97 | $12.65 | $12.66 | $12.14 | 20,052 |
| 2015-10-26 | $12.99 | $13.03 | $12.84 | $13.00 | $12.46 | 15,207 |
| 2015-10-23 | $13.02 | $13.15 | $12.94 | $13.03 | $12.49 | 32,145 |
| 2015-10-22 | $12.84 | $13.15 | $12.84 | $13.00 | $12.46 | 37,441 |
| 2015-10-21 | $12.96 | $12.99 | $12.77 | $12.79 | $12.26 | 14,698 |
| 2015-10-20 | $12.89 | $12.99 | $12.81 | $12.93 | $12.39 | 30,236 |
| 2015-10-19 | $12.85 | $12.98 | $12.84 | $12.89 | $12.36 | 24,224 |
| 2015-10-16 | $12.89 | $12.97 | $12.87 | $12.90 | $12.37 | 37,735 |
| 2015-10-15 | $12.73 | $12.89 | $12.66 | $12.89 | $12.36 | 57,116 |
| 2015-10-14 | $12.71 | $12.78 | $12.63 | $12.69 | $12.16 | 32,371 |
| 2015-10-13 | $12.63 | $12.78 | $12.63 | $12.74 | $12.21 | 32,386 |
| 2015-10-12 | $12.60 | $12.78 | $12.60 | $12.73 | $12.20 | 26,753 |
| 2015-10-09 | $12.85 | $12.85 | $12.58 | $12.60 | $12.08 | 20,088 |
| 2015-10-08 | $12.77 | $12.89 | $12.74 | $12.86 | $12.33 | 48,801 |
| 2015-10-07 | $12.67 | $12.88 | $12.64 | $12.82 | $12.29 | 37,228 |
| 2015-10-06 | $12.75 | $12.86 | $12.57 | $12.62 | $12.10 | 35,005 |
| 2015-10-05 | $12.58 | $12.89 | $12.58 | $12.73 | $12.20 | 29,781 |
| 2015-10-02 | $12.49 | $12.58 | $12.28 | $12.53 | $12.01 | 39,489 |
| 2015-10-01 | $12.71 | $12.71 | $12.50 | $12.59 | $12.07 | 25,806 |
| 2015-09-30 | $12.72 | $12.75 | $12.54 | $12.68 | $12.16 | 40,276 |
| 2015-09-29 | $12.53 | $12.78 | $12.53 | $12.69 | $12.16 | 39,072 |
| 2015-09-28 | $12.23 | $12.64 | $12.09 | $12.56 | $12.04 | 31,556 |
| 2015-09-25 | $12.80 | $12.81 | $12.23 | $12.33 | $11.82 | 49,822 |
| 2015-09-24 | $12.46 | $12.80 | $12.36 | $12.73 | $12.20 | 24,999 |
| 2015-09-23 | $12.55 | $12.59 | $12.47 | $12.53 | $12.01 | 42,331 |
| 2015-09-22 | $12.46 | $12.55 | $12.38 | $12.48 | $11.96 | 29,750 |
| 2015-09-21 | $12.61 | $12.88 | $12.42 | $12.55 | $12.03 | 55,066 |
| 2015-09-18 | $12.21 | $12.78 | $12.21 | $12.60 | $12.08 | 79,663 |
| 2015-09-17 | $12.39 | $12.52 | $12.33 | $12.41 | $11.90 | 25,838 |
| 2015-09-16 | $12.44 | $12.54 | $12.39 | $12.41 | $11.90 | 23,356 |
| 2015-09-15 | $12.41 | $12.51 | $12.35 | $12.51 | $11.99 | 22,203 |
| 2015-09-14 | $12.48 | $12.55 | $12.37 | $12.43 | $11.92 | 20,415 |
| 2015-09-11 | $12.18 | $12.49 | $12.17 | $12.49 | $11.97 | 23,475 |
| 2015-09-10 | $12.00 | $12.26 | $12.00 | $12.24 | $11.73 | 24,567 |
| 2015-09-09 | $12.23 | $12.23 | $12.05 | $12.05 | $11.55 | 26,925 |
| 2015-09-08 | $12.27 | $12.28 | $12.12 | $12.17 | $11.67 | 20,750 |
| 2015-09-04 | $12.05 | $12.18 | $12.04 | $12.15 | $11.65 | 18,098 |
| 2015-09-03 | $12.22 | $12.26 | $12.11 | $12.11 | $11.61 | 17,108 |
| 2015-09-02 | $12.45 | $12.50 | $12.17 | $12.23 | $11.72 | 30,305 |
| 2015-09-01 | $12.35 | $12.51 | $12.23 | $12.34 | $11.83 | 30,426 |