Commercial Bancshares Inc. OH (CMOH) Exchange: PINK
Data as of May 17, 2024
$54.00 ($0.00) 0.00%
Commercial Bancshares Inc. OH - Daily Information
Click for more stock information on Commercial Bancshares Inc. OH.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $54.00 |
| Previous Close | $54.00 |
| High | $54.00 |
| Low | $54.00 |
| Adjusted Open | $54.00 |
| Previous Adjusted Close | $54.00 |
| Adjusted High | $54.00 |
| Adjusted Low | $54.00 |
Invest in Commercial Bancshares Inc. OH (CMOH)
Historical Stock Data for Commercial Bancshares Inc. OH (CMOH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-07-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-07-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-07-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-07-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-07-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-07-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-22 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-16 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-06-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-31 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-22 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-17 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-16 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-04 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-05-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-17 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-04 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-04-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-31 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-22 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-17 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-16 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-03-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-02-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-02-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 16 |
| 2017-02-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 100 |
| 2017-02-23 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2017-02-22 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 75 |
| 2017-02-21 | $53.25 | $53.25 | $53.00 | $53.00 | $53.00 | 400 |
| 2017-02-17 | $54.40 | $54.40 | $52.90 | $52.90 | $52.90 | 1,300 |
| 2017-02-16 | $56.58 | $56.58 | $54.40 | $54.40 | $54.40 | 400 |
| 2017-02-15 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 1 |
| 2017-02-14 | $56.00 | $56.50 | $56.00 | $56.50 | $56.50 | 600 |
| 2017-02-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 3,200 |
| 2017-02-10 | $55.50 | $56.00 | $55.50 | $56.00 | $56.00 | 2,100 |
| 2017-02-09 | $55.69 | $55.75 | $54.10 | $55.64 | $55.64 | 3,100 |
| 2017-02-08 | $55.89 | $55.89 | $55.44 | $55.44 | $55.44 | 300 |
| 2017-02-07 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 100 |
| 2017-02-06 | $56.01 | $56.01 | $56.00 | $56.00 | $56.00 | 1,000 |
| 2017-02-03 | $55.84 | $56.00 | $55.79 | $56.00 | $56.00 | 3,300 |
| 2017-02-02 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 500 |
| 2017-02-01 | $55.61 | $56.00 | $54.10 | $55.66 | $55.66 | 2,800 |
| 2017-01-31 | $55.62 | $55.62 | $54.75 | $55.51 | $55.51 | 5,600 |
| 2017-01-30 | $55.65 | $55.71 | $55.50 | $55.63 | $55.63 | 3,700 |
| 2017-01-27 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 105 |
| 2017-01-26 | $57.17 | $57.17 | $57.17 | $57.17 | $56.92 | 7 |
| 2017-01-25 | $57.17 | $57.17 | $57.17 | $57.17 | $56.92 | 300 |
| 2017-01-24 | $56.24 | $56.73 | $55.65 | $56.73 | $56.48 | 1,200 |
| 2017-01-23 | $54.53 | $54.60 | $54.53 | $54.55 | $54.31 | 1,000 |
| 2017-01-20 | $55.22 | $55.22 | $54.29 | $54.29 | $54.05 | 1,100 |
| 2017-01-19 | $54.54 | $54.54 | $54.54 | $54.54 | $54.30 | 0 |
| 2017-01-18 | $54.54 | $54.54 | $54.54 | $54.54 | $54.30 | 0 |
| 2017-01-17 | $54.54 | $54.54 | $54.54 | $54.54 | $54.30 | 100 |
| 2017-01-13 | $55.54 | $55.54 | $55.00 | $55.00 | $54.76 | 1,800 |
| 2017-01-12 | $56.00 | $56.00 | $55.64 | $55.64 | $55.40 | 500 |
| 2017-01-11 | $55.56 | $55.56 | $55.56 | $55.56 | $55.32 | 0 |
| 2017-01-10 | $55.56 | $55.56 | $55.56 | $55.56 | $55.32 | 1,000 |
| 2017-01-09 | $57.00 | $57.00 | $56.87 | $56.87 | $56.62 | 500 |
| 2017-01-06 | $56.99 | $56.99 | $56.99 | $56.99 | $56.74 | 296 |
| 2017-01-05 | $56.62 | $56.99 | $56.62 | $56.99 | $56.74 | 400 |
| 2017-01-04 | $57.54 | $58.00 | $57.54 | $57.54 | $57.29 | 700 |
| 2017-01-03 | $57.00 | $58.24 | $57.00 | $57.63 | $57.38 | 1,500 |
| 2016-12-30 | $57.91 | $57.91 | $57.91 | $57.91 | $57.66 | 0 |
| 2016-12-29 | $57.91 | $57.91 | $57.91 | $57.91 | $57.66 | 0 |
| 2016-12-28 | $58.05 | $58.05 | $57.05 | $57.91 | $57.66 | 3,000 |
| 2016-12-27 | $58.00 | $58.50 | $58.00 | $58.50 | $58.24 | 900 |
| 2016-12-23 | $57.44 | $57.44 | $57.44 | $57.44 | $57.19 | 0 |
| 2016-12-22 | $57.44 | $58.03 | $57.44 | $57.44 | $57.19 | 1,500 |
| 2016-12-21 | $58.03 | $58.03 | $58.03 | $58.03 | $57.78 | 0 |
| 2016-12-20 | $58.25 | $58.59 | $58.03 | $58.03 | $57.78 | 2,400 |
| 2016-12-19 | $57.75 | $57.75 | $57.75 | $57.75 | $57.50 | 0 |
| 2016-12-16 | $57.25 | $57.75 | $57.25 | $57.75 | $57.50 | 200 |
| 2016-12-15 | $57.36 | $57.36 | $56.50 | $57.25 | $57.00 | 3,300 |
| 2016-12-14 | $57.00 | $57.00 | $56.62 | $56.62 | $56.37 | 1,000 |
| 2016-12-13 | $56.75 | $57.00 | $56.75 | $57.00 | $56.75 | 800 |
| 2016-12-12 | $56.05 | $56.50 | $56.05 | $56.50 | $56.25 | 1,000 |
| 2016-12-09 | $57.33 | $57.33 | $57.00 | $57.25 | $57.00 | 400 |
| 2016-12-08 | $54.60 | $55.20 | $54.60 | $55.20 | $54.96 | 2,100 |
| 2016-12-07 | $54.60 | $54.60 | $54.60 | $54.60 | $54.36 | 1,400 |
| 2016-12-06 | $54.25 | $54.60 | $54.00 | $54.60 | $54.36 | 900 |
| 2016-12-05 | $53.50 | $53.80 | $53.50 | $53.80 | $53.56 | 400 |
| 2016-12-02 | $53.80 | $53.80 | $53.80 | $53.80 | $53.56 | 0 |
| 2016-12-01 | $53.80 | $53.80 | $53.80 | $53.80 | $53.56 | 0 |
| 2016-11-30 | $53.80 | $53.80 | $53.80 | $53.80 | $53.56 | 300 |
| 2016-11-29 | $53.00 | $53.55 | $53.00 | $53.00 | $52.77 | 1,500 |
| 2016-11-28 | $52.20 | $53.00 | $52.20 | $52.70 | $52.22 | 1,300 |
| 2016-11-25 | $53.25 | $53.25 | $53.25 | $53.25 | $52.77 | 700 |
| 2016-11-23 | $53.25 | $53.60 | $53.25 | $53.60 | $53.12 | 600 |
| 2016-11-22 | $53.00 | $53.00 | $53.00 | $53.00 | $52.52 | 1,600 |
| 2016-11-21 | $52.95 | $52.95 | $52.60 | $52.60 | $52.12 | 800 |
| 2016-11-18 | $50.70 | $53.00 | $50.70 | $53.00 | $52.52 | 2,600 |
| 2016-11-17 | $51.00 | $51.00 | $48.80 | $50.00 | $49.55 | 15,800 |
| 2016-11-16 | $51.25 | $51.25 | $51.25 | $51.25 | $50.79 | 0 |
| 2016-11-15 | $51.25 | $51.25 | $51.25 | $51.25 | $50.79 | 43 |
| 2016-11-14 | $50.75 | $51.25 | $50.75 | $51.25 | $50.79 | 2,100 |
| 2016-11-11 | $49.80 | $50.50 | $49.80 | $50.50 | $50.04 | 2,800 |
| 2016-11-10 | $49.14 | $49.50 | $48.00 | $49.50 | $49.05 | 1,400 |
| 2016-11-09 | $47.75 | $49.75 | $47.75 | $47.99 | $47.56 | 1,200 |
| 2016-11-08 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 400 |
| 2016-11-07 | $47.50 | $47.50 | $47.50 | $47.50 | $47.07 | 300 |
| 2016-11-04 | $47.25 | $47.25 | $47.25 | $47.25 | $46.82 | 600 |
| 2016-11-03 | $47.50 | $47.50 | $47.50 | $47.50 | $47.07 | 0 |
| 2016-11-02 | $47.50 | $47.50 | $47.50 | $47.50 | $47.07 | 0 |
| 2016-11-01 | $47.95 | $47.95 | $47.26 | $47.50 | $47.07 | 1,200 |
| 2016-10-31 | $48.00 | $48.00 | $47.21 | $47.21 | $46.78 | 1,300 |
| 2016-10-28 | $48.00 | $48.00 | $48.00 | $48.00 | $47.57 | 0 |
| 2016-10-27 | $48.80 | $48.80 | $48.00 | $48.00 | $47.57 | 600 |
| 2016-10-26 | $48.90 | $48.90 | $48.90 | $48.90 | $48.46 | 200 |
| 2016-10-25 | $48.90 | $48.90 | $48.90 | $48.90 | $48.46 | 0 |
| 2016-10-24 | $48.90 | $48.90 | $48.90 | $48.90 | $48.46 | 0 |
| 2016-10-21 | $48.90 | $48.90 | $48.90 | $48.90 | $48.46 | 0 |
| 2016-10-20 | $48.90 | $48.90 | $48.90 | $48.90 | $48.46 | 100 |
| 2016-10-19 | $50.00 | $50.00 | $50.00 | $50.00 | $49.55 | 200 |
| 2016-10-18 | $50.45 | $50.45 | $49.00 | $49.25 | $48.80 | 5,500 |
| 2016-10-17 | $50.45 | $50.45 | $50.45 | $50.45 | $49.99 | 0 |
| 2016-10-14 | $50.45 | $50.45 | $50.45 | $50.45 | $49.99 | 0 |
| 2016-10-13 | $50.45 | $50.45 | $50.45 | $50.45 | $49.99 | 800 |
| 2016-10-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.54 | 0 |
| 2016-10-11 | $51.00 | $51.20 | $51.00 | $51.00 | $50.54 | 600 |
| 2016-10-10 | $51.00 | $51.00 | $51.00 | $51.00 | $50.54 | 700 |
| 2016-10-07 | $51.00 | $51.00 | $51.00 | $51.00 | $50.54 | 100 |
| 2016-10-06 | $51.01 | $51.01 | $51.01 | $51.01 | $50.55 | 200 |
| 2016-10-05 | $51.50 | $51.50 | $51.50 | $51.50 | $51.03 | 0 |
| 2016-10-04 | $51.25 | $51.50 | $51.25 | $51.50 | $51.03 | 2,000 |
| 2016-10-03 | $51.01 | $51.01 | $50.60 | $50.60 | $50.14 | 600 |
| 2016-09-30 | $50.75 | $51.01 | $50.75 | $51.01 | $50.55 | 1,500 |
| 2016-09-29 | $51.00 | $51.05 | $51.00 | $51.05 | $50.59 | 500 |
| 2016-09-28 | $51.00 | $51.00 | $51.00 | $51.00 | $50.54 | 700 |
| 2016-09-27 | $51.00 | $51.00 | $51.00 | $51.00 | $50.54 | 1,600 |
| 2016-09-26 | $51.25 | $51.25 | $51.25 | $51.25 | $50.79 | 0 |
| 2016-09-23 | $51.40 | $51.40 | $50.45 | $51.25 | $50.79 | 2,400 |
| 2016-09-22 | $50.85 | $51.25 | $50.85 | $51.00 | $50.54 | 1,400 |
| 2016-09-21 | $50.75 | $50.75 | $50.75 | $50.75 | $50.29 | 0 |
| 2016-09-20 | $51.00 | $51.00 | $50.75 | $50.75 | $50.29 | 1,000 |
| 2016-09-19 | $51.00 | $51.00 | $51.00 | $51.00 | $50.54 | 2,900 |
| 2016-09-16 | $50.18 | $50.50 | $50.18 | $50.50 | $50.04 | 5,500 |
| 2016-09-15 | $50.18 | $50.25 | $50.18 | $50.25 | $49.80 | 1,200 |
| 2016-09-14 | $50.00 | $50.15 | $49.80 | $50.15 | $49.70 | 6,900 |
| 2016-09-13 | $51.01 | $51.01 | $50.00 | $50.25 | $49.80 | 4,600 |
| 2016-09-12 | $52.25 | $52.25 | $51.75 | $51.75 | $51.03 | 200 |
| 2016-09-09 | $53.00 | $53.00 | $51.55 | $52.25 | $51.52 | 700 |
| 2016-09-08 | $51.75 | $55.00 | $51.75 | $55.00 | $54.23 | 600 |
| 2016-09-07 | $51.65 | $51.65 | $51.65 | $51.65 | $50.93 | 83 |
| 2016-09-06 | $51.65 | $51.65 | $51.65 | $51.65 | $50.93 | 0 |
| 2016-09-02 | $51.00 | $51.65 | $51.00 | $51.65 | $50.93 | 2,700 |
| 2016-09-01 | $51.79 | $51.79 | $51.32 | $51.32 | $50.60 | 2,700 |
| 2016-08-31 | $51.92 | $51.95 | $51.07 | $51.79 | $51.07 | 7,500 |
| 2016-08-30 | $52.25 | $52.25 | $52.00 | $52.00 | $51.27 | 3,300 |
| 2016-08-29 | $52.00 | $52.65 | $51.91 | $51.91 | $51.19 | 2,500 |
| 2016-08-26 | $51.20 | $52.05 | $51.20 | $52.05 | $51.32 | 2,000 |
| 2016-08-25 | $50.60 | $51.04 | $50.50 | $51.04 | $50.33 | 5,800 |
| 2016-08-24 | $49.80 | $50.80 | $49.80 | $50.46 | $49.76 | 43,400 |
| 2016-08-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 0 |
| 2016-08-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 500 |
| 2016-08-19 | $34.99 | $34.99 | $34.99 | $34.99 | $34.50 | 8 |
| 2016-08-18 | $34.99 | $34.99 | $34.99 | $34.99 | $34.50 | 54 |
| 2016-08-17 | $34.99 | $34.99 | $34.99 | $34.99 | $34.50 | 400 |
| 2016-08-16 | $35.00 | $35.00 | $35.00 | $35.00 | $34.51 | 100 |
| 2016-08-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 0 |
| 2016-08-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 2 |
| 2016-08-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 25 |
| 2016-08-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 0 |
| 2016-08-09 | $35.50 | $35.50 | $34.50 | $34.50 | $34.02 | 1,200 |
| 2016-08-08 | $36.50 | $36.50 | $36.50 | $36.50 | $35.99 | 0 |
| 2016-08-05 | $36.50 | $36.50 | $36.50 | $36.50 | $35.99 | 100 |
| 2016-08-04 | $36.00 | $36.00 | $36.00 | $36.00 | $35.50 | 0 |
| 2016-08-03 | $36.00 | $36.00 | $36.00 | $36.00 | $35.50 | 0 |
| 2016-08-02 | $36.00 | $36.00 | $36.00 | $36.00 | $35.50 | 0 |
| 2016-08-01 | $36.80 | $36.80 | $36.00 | $36.00 | $35.50 | 400 |
| 2016-07-29 | $37.70 | $37.70 | $37.70 | $37.70 | $37.17 | 124 |
| 2016-07-28 | $37.70 | $37.70 | $37.70 | $37.70 | $37.17 | 100 |
| 2016-07-27 | $37.85 | $37.85 | $37.85 | $37.85 | $37.32 | 0 |
| 2016-07-26 | $37.85 | $37.85 | $37.85 | $37.85 | $37.32 | 0 |
| 2016-07-25 | $37.00 | $37.85 | $37.00 | $37.85 | $37.32 | 700 |
| 2016-07-22 | $37.50 | $37.50 | $37.50 | $37.50 | $36.98 | 0 |
| 2016-07-21 | $37.50 | $37.50 | $37.50 | $37.50 | $36.98 | 200 |
| 2016-07-20 | $36.50 | $36.50 | $36.50 | $36.50 | $35.99 | 200 |
| 2016-07-19 | $37.00 | $37.50 | $36.15 | $36.15 | $35.65 | 1,800 |
| 2016-07-18 | $35.05 | $37.95 | $35.05 | $37.95 | $37.42 | 1,000 |
| 2016-07-15 | $34.50 | $40.00 | $34.50 | $36.00 | $35.50 | 1,500 |
| 2016-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.53 | 400 |
| 2016-07-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.03 | 0 |
| 2016-07-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.03 | 0 |
| 2016-07-11 | $34.00 | $34.00 | $33.50 | $33.50 | $33.03 | 700 |
| 2016-07-08 | $34.45 | $34.45 | $34.45 | $34.45 | $33.97 | 8 |
| 2016-07-07 | $34.45 | $34.45 | $34.45 | $34.45 | $33.97 | 0 |
| 2016-07-06 | $34.45 | $34.45 | $34.45 | $34.45 | $33.97 | 0 |
| 2016-07-05 | $34.45 | $34.45 | $34.45 | $34.45 | $33.97 | 100 |
| 2016-07-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.02 | 100 |
| 2016-06-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.53 | 6 |
| 2016-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.53 | 0 |
| 2016-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.53 | 100 |
| 2016-06-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.51 | 0 |
| 2016-06-24 | $34.65 | $35.00 | $34.65 | $35.00 | $34.51 | 300 |
| 2016-06-23 | $34.64 | $34.64 | $34.64 | $34.64 | $34.16 | 100 |
| 2016-06-22 | $34.65 | $34.65 | $34.65 | $34.65 | $34.17 | 200 |
| 2016-06-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.54 | 100 |
| 2016-06-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.05 | 100 |
| 2016-06-17 | $33.03 | $33.03 | $31.35 | $31.35 | $30.91 | 300 |
| 2016-06-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.56 | 0 |
| 2016-06-15 | $33.25 | $33.25 | $33.03 | $33.03 | $32.56 | 300 |
| 2016-06-14 | $33.25 | $33.25 | $33.25 | $33.25 | $32.79 | 80 |
| 2016-06-13 | $33.25 | $33.25 | $33.25 | $33.25 | $32.79 | 100 |
| 2016-06-10 | $32.50 | $33.25 | $32.50 | $33.25 | $32.54 | 500 |
| 2016-06-09 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 200 |
| 2016-06-08 | $32.90 | $32.90 | $32.75 | $32.75 | $32.05 | 400 |
| 2016-06-07 | $34.40 | $34.49 | $32.90 | $32.90 | $32.20 | 2,400 |
| 2016-06-06 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2016-06-03 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2016-06-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2016-06-01 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 1,200 |
| 2016-05-31 | $29.70 | $32.50 | $29.70 | $32.50 | $31.81 | 2,200 |
| 2016-05-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.87 | 0 |
| 2016-05-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.87 | 0 |
| 2016-05-25 | $29.55 | $29.55 | $29.50 | $29.50 | $28.87 | 300 |
| 2016-05-24 | $29.65 | $29.65 | $29.65 | $29.65 | $29.02 | 0 |
| 2016-05-23 | $29.65 | $29.65 | $29.65 | $29.65 | $29.02 | 0 |
| 2016-05-20 | $29.65 | $29.65 | $29.65 | $29.65 | $29.02 | 400 |
| 2016-05-19 | $29.65 | $29.65 | $29.65 | $29.65 | $29.02 | 0 |
| 2016-05-18 | $29.75 | $29.75 | $29.65 | $29.65 | $29.02 | 4,100 |
| 2016-05-17 | $29.66 | $29.66 | $29.65 | $29.65 | $29.02 | 300 |
| 2016-05-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.12 | 2,100 |
| 2016-05-13 | $30.00 | $30.00 | $29.25 | $29.75 | $29.12 | 5,900 |
| 2016-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 100 |
| 2016-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-05-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 100 |
| 2016-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 1,000 |
| 2016-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 100 |
| 2016-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 1,000 |
| 2016-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 54 |
| 2016-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 9 |
| 2016-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-13 | $30.50 | $30.50 | $30.00 | $30.00 | $29.36 | 300 |
| 2016-04-12 | $30.59 | $30.59 | $30.59 | $30.59 | $29.94 | 0 |
| 2016-04-11 | $30.50 | $30.70 | $30.50 | $30.59 | $29.94 | 1,900 |
| 2016-04-08 | $29.51 | $29.51 | $29.51 | $29.51 | $28.88 | 0 |
| 2016-04-07 | $29.51 | $29.51 | $29.51 | $29.51 | $28.88 | 0 |
| 2016-04-06 | $29.51 | $29.51 | $29.51 | $29.51 | $28.88 | 0 |
| 2016-04-05 | $29.51 | $29.51 | $29.51 | $29.51 | $28.88 | 100 |
| 2016-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2016-03-31 | $29.74 | $30.00 | $29.74 | $30.00 | $29.36 | 600 |
| 2016-03-30 | $29.65 | $29.65 | $29.65 | $29.65 | $29.02 | 300 |
| 2016-03-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.87 | 100 |
| 2016-03-28 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 0 |
| 2016-03-24 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 0 |
| 2016-03-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 0 |
| 2016-03-22 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 200 |
| 2016-03-21 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 0 |
| 2016-03-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 0 |
| 2016-03-17 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 0 |
| 2016-03-16 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 0 |
| 2016-03-15 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 0 |
| 2016-03-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 0 |
| 2016-03-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.11 | 300 |
| 2016-03-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-03-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-03-08 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 26 |
| 2016-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 50 |
| 2016-03-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-02-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 0 |
| 2016-02-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 100 |
| 2016-02-24 | $30.00 | $30.00 | $29.15 | $29.15 | $28.29 | 1,400 |
| 2016-02-23 | $29.85 | $29.85 | $29.85 | $29.85 | $28.97 | 0 |
| 2016-02-22 | $30.06 | $30.06 | $29.85 | $29.85 | $28.97 | 1,800 |
| 2016-02-19 | $30.90 | $30.90 | $30.90 | $30.90 | $29.99 | 100 |
| 2016-02-18 | $30.75 | $30.75 | $30.75 | $30.75 | $29.84 | 200 |
| 2016-02-17 | $30.50 | $30.50 | $30.50 | $30.50 | $29.60 | 100 |
| 2016-02-16 | $30.40 | $30.40 | $30.40 | $30.40 | $29.50 | 100 |
| 2016-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.12 | 0 |
| 2016-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.12 | 0 |
| 2016-02-10 | $30.40 | $30.40 | $30.00 | $30.00 | $29.12 | 500 |
| 2016-02-09 | $30.50 | $30.50 | $30.40 | $30.40 | $29.50 | 400 |
| 2016-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.60 | 100 |
| 2016-02-05 | $30.70 | $30.70 | $30.70 | $30.70 | $29.80 | 0 |
| 2016-02-04 | $30.70 | $30.70 | $30.70 | $30.70 | $29.80 | 0 |
| 2016-02-03 | $30.30 | $30.70 | $30.30 | $30.70 | $29.80 | 31,900 |
| 2016-02-02 | $29.99 | $30.17 | $29.99 | $30.17 | $29.28 | 900 |
| 2016-02-01 | $29.30 | $29.30 | $29.30 | $29.30 | $28.44 | 0 |
| 2016-01-29 | $29.30 | $29.30 | $29.30 | $29.30 | $28.44 | 50 |
| 2016-01-28 | $29.30 | $29.30 | $29.30 | $29.30 | $28.44 | 0 |
| 2016-01-27 | $29.30 | $29.30 | $29.30 | $29.30 | $28.44 | 0 |
| 2016-01-26 | $29.30 | $29.30 | $29.30 | $29.30 | $28.44 | 0 |
| 2016-01-25 | $29.90 | $29.90 | $29.30 | $29.30 | $28.44 | 900 |
| 2016-01-22 | $29.90 | $29.90 | $29.90 | $29.90 | $29.02 | 0 |
| 2016-01-21 | $29.90 | $29.90 | $29.90 | $29.90 | $29.02 | 500 |
| 2016-01-20 | $30.30 | $30.30 | $29.50 | $29.50 | $28.63 | 1,500 |
| 2016-01-19 | $30.50 | $30.55 | $30.41 | $30.41 | $29.51 | 3,300 |
| 2016-01-15 | $30.50 | $30.50 | $30.50 | $30.50 | $29.60 | 800 |
| 2016-01-14 | $30.51 | $30.51 | $30.51 | $30.51 | $29.61 | 600 |
| 2016-01-13 | $30.60 | $30.60 | $30.60 | $30.60 | $29.70 | 100 |
| 2016-01-12 | $30.60 | $30.60 | $30.60 | $30.60 | $29.70 | 300 |
| 2016-01-11 | $30.60 | $30.60 | $30.60 | $30.60 | $29.70 | 0 |
| 2016-01-08 | $30.60 | $30.60 | $30.60 | $30.60 | $29.70 | 2,200 |
| 2016-01-07 | $30.70 | $30.70 | $30.70 | $30.70 | $29.80 | 200 |
| 2016-01-06 | $30.61 | $30.61 | $30.61 | $30.61 | $29.71 | 0 |
| 2016-01-05 | $30.61 | $30.61 | $30.61 | $30.61 | $29.71 | 16 |
| 2016-01-04 | $30.61 | $30.61 | $30.61 | $30.61 | $29.71 | 0 |
| 2015-12-31 | $30.61 | $30.61 | $30.61 | $30.61 | $29.71 | 0 |
| 2015-12-30 | $30.61 | $30.61 | $30.61 | $30.61 | $29.71 | 100 |
| 2015-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.09 | 0 |
| 2015-12-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.09 | 666 |
| 2015-12-24 | $30.65 | $31.00 | $30.60 | $31.00 | $30.09 | 700 |
| 2015-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.09 | 200 |
| 2015-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.09 | 665 |
| 2015-12-21 | $31.75 | $31.75 | $31.00 | $31.00 | $30.09 | 700 |
| 2015-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 100 |
| 2015-12-17 | $31.00 | $31.65 | $31.00 | $31.65 | $30.72 | 1,100 |
| 2015-12-16 | $30.30 | $30.30 | $30.30 | $30.30 | $29.41 | 0 |
| 2015-12-15 | $30.30 | $30.30 | $30.30 | $30.30 | $29.41 | 3 |
| 2015-12-14 | $30.30 | $30.30 | $30.30 | $30.30 | $29.41 | 500 |
| 2015-12-11 | $30.30 | $30.30 | $30.30 | $30.30 | $29.41 | 400 |
| 2015-12-10 | $30.31 | $30.31 | $30.31 | $30.31 | $29.42 | 0 |
| 2015-12-09 | $30.31 | $30.31 | $30.31 | $30.31 | $29.42 | 500 |
| 2015-12-08 | $30.30 | $30.31 | $30.30 | $30.31 | $29.42 | 500 |
| 2015-12-07 | $30.25 | $30.25 | $30.25 | $30.25 | $29.36 | 400 |
| 2015-12-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.31 | 0 |
| 2015-12-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.31 | 65 |
| 2015-12-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.31 | 19,900 |
| 2015-12-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.21 | 754 |
| 2015-11-30 | $29.90 | $30.10 | $29.90 | $30.10 | $29.21 | 800 |
| 2015-11-27 | $30.10 | $30.10 | $30.10 | $30.10 | $29.21 | 0 |
| 2015-11-25 | $30.10 | $30.10 | $30.10 | $30.10 | $28.97 | 0 |
| 2015-11-24 | $30.10 | $30.10 | $30.10 | $30.10 | $28.97 | 1,800 |
| 2015-11-23 | $30.25 | $30.25 | $30.10 | $30.10 | $28.97 | 1,800 |
| 2015-11-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.88 | 1,200 |
| 2015-11-19 | $29.90 | $29.90 | $29.90 | $29.90 | $28.78 | 0 |
| 2015-11-18 | $29.90 | $29.90 | $29.90 | $29.90 | $28.78 | 450 |
| 2015-11-17 | $29.97 | $29.97 | $29.90 | $29.90 | $28.78 | 500 |
| 2015-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $29.60 | 1 |
| 2015-11-13 | $30.75 | $30.75 | $30.75 | $30.75 | $29.60 | 46 |
| 2015-11-12 | $29.75 | $30.75 | $29.75 | $30.75 | $29.60 | 1,200 |
| 2015-11-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 0 |
| 2015-11-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 1,900 |
| 2015-11-09 | $29.77 | $29.77 | $29.77 | $29.77 | $28.65 | 0 |
| 2015-11-06 | $29.77 | $29.77 | $29.77 | $29.77 | $28.65 | 0 |
| 2015-11-05 | $29.80 | $29.80 | $29.77 | $29.77 | $28.65 | 9,400 |
| 2015-11-04 | $29.75 | $29.75 | $29.70 | $29.75 | $28.64 | 8,000 |
| 2015-11-03 | $29.66 | $29.66 | $29.66 | $29.66 | $28.55 | 800 |
| 2015-11-02 | $29.70 | $29.70 | $29.70 | $29.70 | $28.59 | 0 |
| 2015-10-30 | $29.70 | $29.70 | $29.70 | $29.70 | $28.59 | 400 |
| 2015-10-29 | $29.01 | $29.01 | $29.01 | $29.01 | $27.92 | 0 |
| 2015-10-28 | $29.01 | $29.01 | $29.01 | $29.01 | $27.92 | 0 |
| 2015-10-27 | $29.25 | $29.25 | $29.01 | $29.01 | $27.92 | 600 |
| 2015-10-26 | $29.05 | $29.75 | $29.05 | $29.65 | $28.54 | 10,100 |
| 2015-10-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 1,100 |
| 2015-10-22 | $29.01 | $29.01 | $29.01 | $29.01 | $27.92 | 7,500 |
| 2015-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 3 |
| 2015-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2015-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2015-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2015-10-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2015-10-14 | $28.75 | $29.00 | $28.75 | $29.00 | $27.91 | 400 |
| 2015-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $27.67 | 100 |
| 2015-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $27.67 | 0 |
| 2015-10-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.67 | 0 |
| 2015-10-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.67 | 0 |
| 2015-10-07 | $28.75 | $28.75 | $28.75 | $28.75 | $27.67 | 0 |
| 2015-10-06 | $28.75 | $28.75 | $28.75 | $28.75 | $27.67 | 0 |
| 2015-10-05 | $28.25 | $29.00 | $28.25 | $28.75 | $27.67 | 600 |
| 2015-10-02 | $28.50 | $29.15 | $28.50 | $29.15 | $28.06 | 2,300 |
| 2015-10-01 | $28.50 | $28.50 | $28.50 | $28.50 | $27.43 | 163 |
| 2015-09-30 | $28.50 | $28.50 | $28.50 | $28.50 | $27.43 | 4 |
| 2015-09-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.43 | 0 |
| 2015-09-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.43 | 400 |
| 2015-09-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.43 | 49 |
| 2015-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $27.43 | 0 |
| 2015-09-23 | $29.25 | $29.25 | $28.50 | $28.50 | $27.43 | 2,100 |
| 2015-09-22 | $29.25 | $29.25 | $29.25 | $29.25 | $28.15 | 0 |
| 2015-09-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.15 | 0 |
| 2015-09-18 | $29.25 | $29.25 | $29.25 | $29.25 | $28.15 | 0 |
| 2015-09-17 | $29.25 | $29.25 | $29.25 | $29.25 | $28.15 | 1 |
| 2015-09-16 | $29.25 | $29.25 | $29.25 | $29.25 | $28.15 | 0 |
| 2015-09-15 | $29.25 | $29.25 | $29.25 | $29.25 | $28.15 | 10 |
| 2015-09-14 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 0 |
| 2015-09-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 0 |
| 2015-09-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.16 | 0 |
| 2015-09-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.16 | 0 |
| 2015-09-08 | $29.50 | $29.50 | $29.50 | $29.50 | $28.16 | 4,600 |
| 2015-09-04 | $28.94 | $28.94 | $28.94 | $28.94 | $27.62 | 0 |
| 2015-09-03 | $28.94 | $28.94 | $28.94 | $28.94 | $27.62 | 0 |
| 2015-09-02 | $28.94 | $28.94 | $28.94 | $28.94 | $27.62 | 0 |
| 2015-09-01 | $28.94 | $28.94 | $28.94 | $28.94 | $27.62 | 0 |
| 2015-08-31 | $28.94 | $28.94 | $28.94 | $28.94 | $27.62 | 0 |
| 2015-08-28 | $28.54 | $28.94 | $28.54 | $28.94 | $27.62 | 800 |
| 2015-08-27 | $29.49 | $29.49 | $29.49 | $29.49 | $28.15 | 100 |
| 2015-08-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.68 | 0 |
| 2015-08-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.68 | 0 |
| 2015-08-24 | $28.55 | $29.00 | $28.55 | $29.00 | $27.68 | 2,100 |
| 2015-08-21 | $28.76 | $28.76 | $28.51 | $28.51 | $27.21 | 200 |
| 2015-08-20 | $28.50 | $30.00 | $28.50 | $29.50 | $28.16 | 3,700 |
| 2015-08-19 | $28.25 | $28.25 | $28.25 | $28.25 | $26.96 | 200 |
| 2015-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.72 | 100 |
| 2015-08-17 | $27.17 | $27.17 | $27.17 | $27.17 | $25.93 | 0 |
| 2015-08-14 | $27.17 | $27.17 | $27.17 | $27.17 | $25.93 | 600 |
| 2015-08-13 | $27.40 | $27.40 | $27.40 | $27.40 | $26.15 | 0 |
| 2015-08-12 | $27.40 | $27.40 | $27.40 | $27.40 | $26.15 | 0 |
| 2015-08-11 | $27.40 | $27.40 | $27.40 | $27.40 | $26.15 | 0 |
| 2015-08-10 | $27.40 | $27.40 | $27.40 | $27.40 | $26.15 | 100 |
| 2015-08-07 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 0 |
| 2015-08-06 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 79 |
| 2015-08-05 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 112 |
| 2015-08-04 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 0 |
| 2015-08-03 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 1 |
| 2015-07-31 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 71 |
| 2015-07-30 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 39 |
| 2015-07-29 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 2 |
| 2015-07-28 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 700 |
| 2015-07-27 | $28.70 | $28.70 | $28.70 | $28.70 | $27.39 | 100 |
| 2015-07-24 | $28.40 | $28.80 | $28.40 | $28.80 | $27.49 | 2,400 |
| 2015-07-23 | $28.00 | $28.10 | $28.00 | $28.10 | $26.82 | 600 |
| 2015-07-22 | $27.75 | $27.75 | $27.75 | $27.75 | $26.49 | 0 |
| 2015-07-21 | $27.75 | $27.75 | $27.75 | $27.75 | $26.49 | 800 |
| 2015-07-20 | $27.75 | $27.75 | $27.75 | $27.75 | $26.49 | 0 |
| 2015-07-17 | $27.75 | $27.75 | $27.75 | $27.75 | $26.49 | 200 |
| 2015-07-16 | $27.25 | $27.25 | $26.57 | $26.88 | $25.66 | 1,900 |
| 2015-07-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.25 | 200 |
| 2015-07-14 | $27.10 | $27.10 | $27.10 | $27.10 | $25.87 | 0 |
| 2015-07-13 | $27.05 | $27.10 | $27.05 | $27.10 | $25.87 | 600 |
| 2015-07-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.01 | 300 |
| 2015-07-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.01 | 800 |
| 2015-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 0 |
| 2015-07-07 | $27.06 | $27.11 | $27.00 | $27.00 | $25.77 | 2,600 |
| 2015-07-06 | $26.90 | $26.90 | $26.90 | $26.90 | $25.67 | 0 |
| 2015-07-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.67 | 0 |
| 2015-07-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.67 | 1 |
| 2015-06-30 | $26.90 | $26.90 | $26.90 | $26.90 | $25.67 | 3 |
| 2015-06-29 | $26.90 | $26.90 | $26.90 | $26.90 | $25.67 | 0 |
| 2015-06-26 | $26.89 | $26.90 | $26.89 | $26.90 | $25.67 | 800 |
| 2015-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 0 |
| 2015-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 0 |
| 2015-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 0 |
| 2015-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 76 |
| 2015-06-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 0 |
| 2015-06-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 76 |
| 2015-06-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 0 |
| 2015-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.29 | 100 |
| 2015-06-15 | $26.40 | $26.40 | $26.33 | $26.33 | $25.13 | 400 |
| 2015-06-12 | $26.40 | $26.40 | $26.40 | $26.40 | $25.20 | 400 |
| 2015-06-11 | $26.50 | $26.90 | $26.50 | $26.90 | $25.67 | 800 |
| 2015-06-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 400 |
| 2015-06-09 | $26.90 | $26.90 | $26.50 | $26.50 | $25.12 | 1,500 |
| 2015-06-08 | $26.95 | $26.95 | $26.95 | $26.95 | $25.54 | 0 |
| 2015-06-05 | $26.95 | $26.95 | $26.95 | $26.95 | $25.54 | 0 |
| 2015-06-04 | $26.95 | $26.95 | $26.95 | $26.95 | $25.54 | 400 |
| 2015-06-03 | $26.85 | $26.85 | $26.85 | $26.85 | $25.45 | 0 |
| 2015-06-02 | $26.85 | $26.85 | $26.85 | $26.85 | $25.45 | 0 |
| 2015-06-01 | $26.85 | $26.85 | $26.85 | $26.85 | $25.45 | 10 |
| 2015-05-29 | $26.85 | $26.85 | $26.85 | $26.85 | $25.45 | 0 |
| 2015-05-28 | $26.70 | $26.85 | $26.70 | $26.85 | $25.45 | 800 |
| 2015-05-27 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 500 |
| 2015-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 100 |