Columbia Pipeline Partners LP (CPPL) Exchange: NYSE
Data as of Aug. 22, 2025
$17.15 ($0.00) 0.00%
Columbia Pipeline Partners LP - Daily Information
Click for more stock information on Columbia Pipeline Partners LP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.15 |
| Previous Close | $17.15 |
| High | $17.15 |
| Low | $17.15 |
| Adjusted Open | $17.15 |
| Previous Adjusted Close | $17.15 |
| Adjusted High | $17.15 |
| Adjusted Low | $17.15 |
Invest in Columbia Pipeline Partners LP (CPPL)
Historical Stock Data for Columbia Pipeline Partners LP (CPPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-07-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-07-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-07-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-28 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-26 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-20 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-15 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-14 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-13 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-02-17 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-02-16 | $17.00 | $17.15 | $16.95 | $17.15 | $17.15 | 4,927,164 |
| 2017-02-15 | $16.95 | $16.95 | $16.78 | $16.80 | $16.80 | 3,545,890 |
| 2017-02-14 | $17.00 | $17.05 | $16.88 | $16.90 | $16.90 | 3,463,677 |
| 2017-02-13 | $17.00 | $17.05 | $17.00 | $17.00 | $17.00 | 301,550 |
| 2017-02-10 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 2,033,879 |
| 2017-02-09 | $17.00 | $17.08 | $16.95 | $17.05 | $17.05 | 3,928,180 |
| 2017-02-08 | $16.95 | $17.00 | $16.95 | $16.95 | $16.95 | 2,150,658 |
| 2017-02-07 | $17.00 | $17.05 | $16.95 | $16.95 | $16.95 | 7,822,755 |
| 2017-02-06 | $17.00 | $17.05 | $17.00 | $17.00 | $17.00 | 1,075,340 |
| 2017-02-03 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 2,130,653 |
| 2017-02-02 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 598,967 |
| 2017-02-01 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 534,813 |
| 2017-01-31 | $17.15 | $17.20 | $17.15 | $17.20 | $17.00 | 537,364 |
| 2017-01-30 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 388,941 |
| 2017-01-27 | $17.15 | $17.20 | $17.15 | $17.20 | $17.00 | 474,465 |
| 2017-01-26 | $17.15 | $17.20 | $17.15 | $17.15 | $16.95 | 424,584 |
| 2017-01-25 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 449,639 |
| 2017-01-24 | $17.15 | $17.20 | $17.15 | $17.15 | $16.95 | 162,748 |
| 2017-01-23 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 766,740 |
| 2017-01-20 | $17.20 | $17.25 | $17.15 | $17.15 | $16.95 | 337,521 |
| 2017-01-19 | $17.15 | $17.20 | $17.15 | $17.20 | $17.00 | 520,062 |
| 2017-01-18 | $17.15 | $17.20 | $17.10 | $17.20 | $17.00 | 505,902 |
| 2017-01-17 | $17.15 | $17.15 | $17.10 | $17.15 | $16.95 | 926,093 |
| 2017-01-13 | $17.15 | $17.20 | $17.10 | $17.10 | $16.90 | 515,810 |
| 2017-01-12 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 107,201 |
| 2017-01-11 | $17.15 | $17.20 | $17.10 | $17.20 | $17.00 | 376,357 |
| 2017-01-10 | $17.13 | $17.15 | $17.10 | $17.15 | $16.95 | 247,958 |
| 2017-01-09 | $17.10 | $17.15 | $17.10 | $17.10 | $16.90 | 506,570 |
| 2017-01-06 | $17.15 | $17.15 | $17.10 | $17.10 | $16.90 | 1,005,409 |
| 2017-01-05 | $17.15 | $17.20 | $17.10 | $17.10 | $16.90 | 846,513 |
| 2017-01-04 | $17.15 | $17.20 | $17.10 | $17.10 | $16.90 | 1,338,164 |
| 2017-01-03 | $17.15 | $17.20 | $17.10 | $17.10 | $16.90 | 1,095,699 |
| 2016-12-30 | $17.10 | $17.20 | $17.10 | $17.15 | $16.95 | 189,327 |
| 2016-12-29 | $17.10 | $17.15 | $17.08 | $17.15 | $16.95 | 937,468 |
| 2016-12-28 | $17.15 | $17.20 | $17.10 | $17.10 | $16.90 | 1,503,256 |
| 2016-12-27 | $17.15 | $17.20 | $17.10 | $17.10 | $16.90 | 932,892 |
| 2016-12-23 | $17.20 | $17.20 | $17.13 | $17.15 | $16.95 | 94,707 |
| 2016-12-22 | $17.15 | $17.20 | $17.10 | $17.20 | $17.00 | 386,416 |
| 2016-12-21 | $17.15 | $17.15 | $17.10 | $17.15 | $16.95 | 1,441,206 |
| 2016-12-20 | $17.10 | $17.15 | $17.05 | $17.10 | $16.90 | 533,089 |
| 2016-12-19 | $17.10 | $17.15 | $17.10 | $17.10 | $16.90 | 287,687 |
| 2016-12-16 | $17.10 | $17.15 | $17.10 | $17.15 | $16.95 | 1,051,093 |
| 2016-12-15 | $17.10 | $17.15 | $17.08 | $17.15 | $16.95 | 1,391,978 |
| 2016-12-14 | $17.10 | $17.15 | $17.10 | $17.10 | $16.90 | 285,561 |
| 2016-12-13 | $17.00 | $17.15 | $17.00 | $17.15 | $16.95 | 1,578,660 |
| 2016-12-12 | $17.20 | $17.20 | $17.00 | $17.05 | $16.85 | 1,316,742 |
| 2016-12-09 | $17.13 | $17.15 | $17.10 | $17.15 | $16.95 | 887,994 |
| 2016-12-08 | $17.18 | $17.20 | $17.10 | $17.10 | $16.90 | 1,272,486 |
| 2016-12-07 | $17.15 | $17.20 | $17.10 | $17.15 | $16.95 | 2,097,418 |
| 2016-12-06 | $17.20 | $17.20 | $17.15 | $17.15 | $16.95 | 108,137 |
| 2016-12-05 | $17.15 | $17.20 | $17.15 | $17.20 | $17.00 | 384,438 |
| 2016-12-02 | $17.20 | $17.23 | $17.15 | $17.15 | $16.95 | 357,691 |
| 2016-12-01 | $17.20 | $17.25 | $17.15 | $17.20 | $17.00 | 497,398 |
| 2016-11-30 | $17.15 | $17.20 | $17.10 | $17.15 | $16.95 | 1,103,637 |
| 2016-11-29 | $17.10 | $17.15 | $17.10 | $17.10 | $16.90 | 1,273,711 |
| 2016-11-28 | $17.10 | $17.15 | $17.10 | $17.10 | $16.90 | 384,589 |
| 2016-11-25 | $17.15 | $17.15 | $17.05 | $17.15 | $16.95 | 202,454 |
| 2016-11-23 | $17.05 | $17.15 | $17.05 | $17.15 | $16.95 | 1,731,241 |
| 2016-11-22 | $17.05 | $17.10 | $17.05 | $17.05 | $16.85 | 1,131,493 |
| 2016-11-21 | $17.05 | $17.10 | $17.05 | $17.05 | $16.85 | 917,408 |
| 2016-11-18 | $17.10 | $17.10 | $17.05 | $17.05 | $16.85 | 1,606,071 |
| 2016-11-17 | $17.10 | $17.13 | $17.05 | $17.10 | $16.90 | 3,178,496 |
| 2016-11-16 | $17.05 | $17.15 | $17.05 | $17.10 | $16.90 | 723,781 |
| 2016-11-15 | $17.10 | $17.15 | $17.05 | $17.05 | $16.85 | 1,004,276 |
| 2016-11-14 | $17.10 | $17.13 | $17.05 | $17.10 | $16.90 | 1,040,750 |
| 2016-11-11 | $17.00 | $17.15 | $17.00 | $17.15 | $16.95 | 731,146 |
| 2016-11-10 | $17.05 | $17.05 | $17.00 | $17.00 | $16.81 | 1,295,299 |
| 2016-11-09 | $17.00 | $17.05 | $17.00 | $17.00 | $16.81 | 656,000 |
| 2016-11-08 | $17.05 | $17.15 | $17.00 | $17.00 | $16.81 | 1,410,147 |
| 2016-11-07 | $17.20 | $17.23 | $17.15 | $17.15 | $16.76 | 1,544,959 |
| 2016-11-04 | $17.15 | $17.20 | $17.15 | $17.20 | $16.81 | 1,274,221 |
| 2016-11-03 | $17.10 | $17.20 | $17.10 | $17.15 | $16.76 | 3,370,676 |
| 2016-11-02 | $17.20 | $17.20 | $17.05 | $17.10 | $16.71 | 25,328,775 |
| 2016-11-01 | $16.05 | $16.13 | $16.00 | $16.00 | $15.64 | 975,215 |
| 2016-10-31 | $16.05 | $16.15 | $16.00 | $16.00 | $15.64 | 587,040 |
| 2016-10-28 | $16.05 | $16.20 | $16.05 | $16.10 | $15.73 | 320,786 |
| 2016-10-27 | $16.20 | $16.20 | $16.05 | $16.05 | $15.68 | 1,154,836 |
| 2016-10-26 | $16.15 | $16.30 | $16.13 | $16.15 | $15.78 | 879,464 |
| 2016-10-25 | $16.20 | $16.25 | $16.15 | $16.15 | $15.78 | 845,570 |
| 2016-10-24 | $16.30 | $16.30 | $16.18 | $16.20 | $15.83 | 375,041 |
| 2016-10-21 | $16.25 | $16.30 | $16.18 | $16.20 | $15.83 | 529,783 |
| 2016-10-20 | $16.25 | $16.35 | $16.25 | $16.25 | $15.88 | 648,808 |
| 2016-10-19 | $16.35 | $16.35 | $16.25 | $16.30 | $15.93 | 127,959 |
| 2016-10-18 | $16.30 | $16.30 | $16.20 | $16.30 | $15.93 | 496,912 |
| 2016-10-17 | $16.25 | $16.30 | $16.18 | $16.30 | $15.93 | 509,987 |
| 2016-10-14 | $16.26 | $16.26 | $16.20 | $16.22 | $15.85 | 751,873 |
| 2016-10-13 | $16.20 | $16.26 | $16.20 | $16.20 | $15.83 | 491,204 |
| 2016-10-12 | $16.20 | $16.26 | $16.19 | $16.22 | $15.85 | 540,580 |
| 2016-10-11 | $16.13 | $16.21 | $16.11 | $16.21 | $15.84 | 385,746 |
| 2016-10-10 | $16.13 | $16.35 | $16.12 | $16.15 | $15.78 | 489,606 |
| 2016-10-07 | $16.19 | $16.19 | $16.10 | $16.15 | $15.78 | 1,686,988 |
| 2016-10-06 | $16.14 | $16.19 | $16.11 | $16.16 | $15.79 | 1,720,398 |
| 2016-10-05 | $16.13 | $16.21 | $16.10 | $16.14 | $15.77 | 1,490,298 |
| 2016-10-04 | $16.10 | $16.22 | $16.10 | $16.12 | $15.75 | 630,041 |
| 2016-10-03 | $16.19 | $16.24 | $16.10 | $16.13 | $15.76 | 2,576,362 |
| 2016-09-30 | $16.15 | $16.22 | $16.12 | $16.14 | $15.77 | 801,558 |
| 2016-09-29 | $16.10 | $16.20 | $16.10 | $16.14 | $15.77 | 1,326,606 |
| 2016-09-28 | $16.15 | $16.23 | $16.07 | $16.20 | $15.83 | 2,017,047 |
| 2016-09-27 | $16.00 | $16.13 | $16.00 | $16.10 | $15.73 | 5,362,250 |
| 2016-09-26 | $16.00 | $16.40 | $15.75 | $16.05 | $15.68 | 5,371,097 |
| 2016-09-23 | $15.36 | $15.59 | $15.25 | $15.30 | $14.95 | 3,579,239 |
| 2016-09-22 | $15.40 | $15.57 | $15.24 | $15.30 | $14.95 | 696,987 |
| 2016-09-21 | $15.03 | $15.27 | $14.94 | $15.24 | $14.89 | 217,557 |
| 2016-09-20 | $14.86 | $15.22 | $14.81 | $14.91 | $14.57 | 208,038 |
| 2016-09-19 | $14.26 | $14.91 | $14.26 | $14.78 | $14.44 | 315,950 |
| 2016-09-16 | $13.95 | $14.55 | $13.91 | $14.33 | $14.00 | 602,030 |
| 2016-09-15 | $14.04 | $14.09 | $13.90 | $14.00 | $13.68 | 490,722 |
| 2016-09-14 | $14.16 | $14.23 | $13.90 | $14.03 | $13.71 | 491,636 |
| 2016-09-13 | $14.08 | $14.32 | $13.90 | $14.22 | $13.90 | 458,055 |
| 2016-09-12 | $14.39 | $14.52 | $14.17 | $14.23 | $13.91 | 247,783 |
| 2016-09-09 | $14.54 | $14.63 | $14.36 | $14.54 | $14.21 | 216,460 |
| 2016-09-08 | $14.75 | $14.77 | $14.53 | $14.65 | $14.32 | 126,615 |
| 2016-09-07 | $14.46 | $14.87 | $14.42 | $14.67 | $14.34 | 499,779 |
| 2016-09-06 | $14.09 | $14.48 | $14.00 | $14.41 | $14.08 | 210,685 |
| 2016-09-02 | $13.63 | $14.01 | $13.49 | $14.01 | $13.69 | 568,194 |
| 2016-09-01 | $13.61 | $13.64 | $13.47 | $13.63 | $13.32 | 118,641 |
| 2016-08-31 | $13.54 | $13.68 | $13.36 | $13.57 | $13.26 | 201,575 |
| 2016-08-30 | $13.50 | $13.61 | $13.39 | $13.54 | $13.23 | 200,299 |
| 2016-08-29 | $13.47 | $13.56 | $13.36 | $13.48 | $13.17 | 248,751 |
| 2016-08-26 | $13.55 | $13.65 | $13.46 | $13.51 | $13.20 | 292,033 |
| 2016-08-25 | $13.67 | $13.67 | $13.48 | $13.52 | $13.21 | 182,151 |
| 2016-08-24 | $13.86 | $13.86 | $13.61 | $13.68 | $13.37 | 124,096 |
| 2016-08-23 | $13.86 | $13.97 | $13.67 | $13.85 | $13.53 | 269,309 |
| 2016-08-22 | $13.69 | $13.84 | $13.65 | $13.78 | $13.47 | 234,313 |
| 2016-08-19 | $14.17 | $14.24 | $13.76 | $13.78 | $13.47 | 264,631 |
| 2016-08-18 | $14.09 | $14.23 | $14.04 | $14.14 | $13.82 | 286,379 |
| 2016-08-17 | $13.88 | $14.09 | $13.83 | $14.00 | $13.68 | 182,605 |
| 2016-08-16 | $13.92 | $14.15 | $13.80 | $13.81 | $13.50 | 211,692 |
| 2016-08-15 | $13.55 | $13.99 | $13.55 | $13.89 | $13.57 | 250,470 |
| 2016-08-12 | $13.49 | $13.74 | $13.47 | $13.54 | $13.23 | 259,773 |
| 2016-08-11 | $13.33 | $13.55 | $13.33 | $13.40 | $13.09 | 251,045 |
| 2016-08-10 | $13.59 | $13.79 | $13.30 | $13.34 | $13.04 | 158,969 |
| 2016-08-09 | $13.81 | $14.04 | $13.66 | $13.67 | $13.16 | 343,991 |
| 2016-08-08 | $14.08 | $14.23 | $13.78 | $13.79 | $13.28 | 324,781 |
| 2016-08-05 | $14.16 | $14.24 | $13.83 | $14.06 | $13.54 | 367,078 |
| 2016-08-04 | $14.52 | $14.74 | $14.04 | $14.07 | $13.55 | 228,464 |
| 2016-08-03 | $14.75 | $14.92 | $14.45 | $14.45 | $13.91 | 212,271 |
| 2016-08-02 | $15.88 | $16.02 | $14.15 | $14.79 | $14.24 | 389,096 |
| 2016-08-01 | $14.83 | $15.31 | $14.16 | $15.23 | $14.67 | 210,467 |
| 2016-07-29 | $15.04 | $15.21 | $14.83 | $14.97 | $14.42 | 153,693 |
| 2016-07-28 | $14.95 | $15.06 | $14.60 | $15.06 | $14.50 | 234,259 |
| 2016-07-27 | $15.32 | $15.46 | $14.77 | $15.06 | $14.50 | 228,311 |
| 2016-07-26 | $15.81 | $15.81 | $15.10 | $15.30 | $14.73 | 203,890 |
| 2016-07-25 | $15.83 | $15.83 | $15.53 | $15.77 | $15.19 | 212,147 |
| 2016-07-22 | $15.75 | $15.84 | $15.51 | $15.82 | $15.23 | 172,477 |
| 2016-07-21 | $15.75 | $15.92 | $15.65 | $15.76 | $15.18 | 316,948 |
| 2016-07-20 | $15.78 | $15.88 | $15.61 | $15.78 | $15.20 | 131,214 |
| 2016-07-19 | $15.64 | $15.94 | $15.51 | $15.85 | $15.26 | 144,443 |
| 2016-07-18 | $15.68 | $15.77 | $15.55 | $15.65 | $15.07 | 112,423 |
| 2016-07-15 | $15.97 | $16.06 | $15.49 | $15.72 | $15.14 | 88,249 |
| 2016-07-14 | $16.23 | $16.45 | $15.80 | $15.90 | $15.31 | 103,285 |
| 2016-07-13 | $16.17 | $16.30 | $15.70 | $16.19 | $15.59 | 145,338 |
| 2016-07-12 | $16.10 | $16.67 | $16.10 | $16.16 | $15.56 | 147,118 |
| 2016-07-11 | $15.80 | $16.14 | $15.75 | $15.94 | $15.35 | 213,690 |
| 2016-07-08 | $15.46 | $15.74 | $15.35 | $15.66 | $15.08 | 245,713 |
| 2016-07-07 | $15.11 | $15.63 | $15.11 | $15.35 | $14.78 | 166,063 |
| 2016-07-06 | $14.55 | $15.06 | $14.45 | $15.06 | $14.50 | 282,669 |
| 2016-07-05 | $14.88 | $14.95 | $14.30 | $14.63 | $14.09 | 191,470 |
| 2016-07-01 | $15.00 | $15.56 | $14.93 | $15.01 | $14.45 | 396,531 |
| 2016-06-30 | $14.99 | $15.29 | $14.77 | $15.00 | $14.44 | 1,219,574 |
| 2016-06-29 | $14.97 | $15.00 | $14.76 | $14.99 | $14.43 | 294,519 |
| 2016-06-28 | $14.65 | $15.00 | $14.58 | $14.92 | $14.37 | 120,726 |
| 2016-06-27 | $14.73 | $14.73 | $14.11 | $14.48 | $13.94 | 246,623 |
| 2016-06-24 | $15.00 | $15.01 | $14.69 | $14.84 | $14.29 | 254,573 |
| 2016-06-23 | $15.31 | $15.31 | $14.96 | $15.20 | $14.64 | 341,200 |
| 2016-06-22 | $14.90 | $15.17 | $14.70 | $15.04 | $14.48 | 468,157 |
| 2016-06-21 | $14.93 | $15.07 | $14.44 | $14.83 | $14.28 | 419,324 |
| 2016-06-20 | $15.07 | $15.20 | $14.87 | $14.94 | $14.39 | 274,715 |
| 2016-06-17 | $15.08 | $15.22 | $14.94 | $14.96 | $14.41 | 1,096,217 |
| 2016-06-16 | $14.95 | $15.07 | $14.51 | $14.99 | $14.43 | 216,803 |
| 2016-06-15 | $15.17 | $15.32 | $14.95 | $14.99 | $14.43 | 440,042 |
| 2016-06-14 | $15.22 | $15.77 | $15.09 | $15.15 | $14.59 | 615,864 |
| 2016-06-13 | $15.21 | $15.53 | $14.96 | $15.29 | $14.72 | 526,036 |
| 2016-06-10 | $15.06 | $15.71 | $15.05 | $15.42 | $14.85 | 1,111,279 |
| 2016-06-09 | $15.25 | $15.49 | $15.12 | $15.20 | $14.64 | 1,723,179 |
| 2016-06-08 | $15.04 | $15.43 | $14.97 | $15.32 | $14.75 | 434,990 |
| 2016-06-07 | $15.17 | $15.39 | $14.87 | $14.88 | $14.33 | 1,166,150 |
| 2016-06-06 | $14.85 | $15.14 | $14.84 | $15.10 | $14.54 | 153,119 |
| 2016-06-03 | $14.92 | $15.02 | $14.59 | $14.84 | $14.29 | 490,641 |
| 2016-06-02 | $14.87 | $15.16 | $14.70 | $14.98 | $14.42 | 336,868 |
| 2016-06-01 | $14.72 | $14.96 | $14.65 | $14.92 | $14.37 | 726,618 |
| 2016-05-31 | $14.31 | $15.00 | $13.97 | $14.73 | $14.18 | 892,447 |
| 2016-05-27 | $13.80 | $14.31 | $13.60 | $14.24 | $13.71 | 360,019 |
| 2016-05-26 | $13.62 | $13.92 | $13.30 | $13.84 | $13.33 | 340,213 |
| 2016-05-25 | $13.58 | $13.71 | $13.25 | $13.60 | $13.10 | 191,419 |
| 2016-05-24 | $13.62 | $13.69 | $13.40 | $13.48 | $12.98 | 111,566 |
| 2016-05-23 | $13.85 | $13.90 | $13.42 | $13.55 | $13.05 | 229,428 |
| 2016-05-20 | $13.85 | $14.12 | $13.65 | $13.90 | $13.38 | 218,538 |
| 2016-05-19 | $13.48 | $13.96 | $13.20 | $13.77 | $13.26 | 199,286 |
| 2016-05-18 | $13.66 | $13.99 | $13.50 | $13.50 | $13.00 | 176,590 |
| 2016-05-17 | $13.98 | $14.22 | $13.71 | $13.79 | $13.28 | 143,766 |
| 2016-05-16 | $14.20 | $14.30 | $13.92 | $13.95 | $13.43 | 240,695 |
| 2016-05-13 | $13.97 | $14.15 | $13.78 | $13.99 | $13.47 | 130,278 |
| 2016-05-12 | $14.02 | $14.08 | $13.70 | $13.95 | $13.43 | 130,308 |
| 2016-05-11 | $13.65 | $13.95 | $13.38 | $13.89 | $13.38 | 166,331 |
| 2016-05-10 | $13.82 | $13.95 | $13.50 | $13.68 | $13.00 | 427,235 |
| 2016-05-09 | $14.08 | $14.15 | $13.51 | $13.73 | $13.05 | 357,376 |
| 2016-05-06 | $14.10 | $14.27 | $13.76 | $14.09 | $13.39 | 198,753 |
| 2016-05-05 | $14.38 | $14.38 | $14.00 | $14.25 | $13.54 | 144,559 |
| 2016-05-04 | $13.98 | $14.17 | $13.84 | $14.15 | $13.44 | 287,298 |
| 2016-05-03 | $14.25 | $14.25 | $13.99 | $14.00 | $13.30 | 174,061 |
| 2016-05-02 | $14.45 | $14.45 | $14.04 | $14.24 | $13.53 | 168,489 |
| 2016-04-29 | $14.52 | $14.66 | $14.07 | $14.53 | $13.81 | 333,530 |
| 2016-04-28 | $14.56 | $14.63 | $14.25 | $14.42 | $13.70 | 375,065 |
| 2016-04-27 | $14.65 | $15.02 | $14.63 | $14.67 | $13.94 | 232,592 |
| 2016-04-26 | $14.52 | $14.90 | $14.30 | $14.63 | $13.90 | 831,534 |
| 2016-04-25 | $14.50 | $14.53 | $14.36 | $14.45 | $13.73 | 262,751 |
| 2016-04-22 | $14.38 | $14.52 | $14.17 | $14.48 | $13.76 | 346,446 |
| 2016-04-21 | $14.37 | $14.55 | $14.17 | $14.27 | $13.56 | 482,421 |
| 2016-04-20 | $14.20 | $14.54 | $13.99 | $14.41 | $13.69 | 445,248 |
| 2016-04-19 | $14.09 | $14.34 | $14.00 | $14.29 | $13.58 | 480,157 |
| 2016-04-18 | $13.82 | $14.32 | $13.65 | $14.00 | $13.30 | 370,195 |
| 2016-04-15 | $14.00 | $14.19 | $13.85 | $14.01 | $13.31 | 241,243 |
| 2016-04-14 | $14.26 | $14.38 | $13.95 | $14.18 | $13.47 | 91,503 |
| 2016-04-13 | $14.08 | $14.42 | $13.80 | $14.23 | $13.52 | 657,568 |
| 2016-04-12 | $13.80 | $14.11 | $13.57 | $14.02 | $13.32 | 608,200 |
| 2016-04-11 | $13.73 | $14.14 | $13.73 | $13.75 | $13.06 | 273,834 |
| 2016-04-08 | $14.31 | $14.67 | $13.58 | $13.67 | $12.99 | 293,150 |
| 2016-04-07 | $14.26 | $14.47 | $14.17 | $14.26 | $13.55 | 224,022 |
| 2016-04-06 | $14.11 | $14.47 | $14.06 | $14.35 | $13.63 | 215,575 |
| 2016-04-05 | $13.86 | $14.15 | $13.82 | $14.01 | $13.31 | 212,143 |
| 2016-04-04 | $14.41 | $14.43 | $13.99 | $14.07 | $13.37 | 260,165 |
| 2016-04-01 | $14.31 | $14.35 | $13.93 | $14.17 | $13.46 | 332,528 |
| 2016-03-31 | $14.50 | $14.79 | $14.18 | $14.60 | $13.87 | 648,242 |
| 2016-03-30 | $14.17 | $14.63 | $13.76 | $14.53 | $13.81 | 410,488 |
| 2016-03-29 | $13.92 | $14.44 | $13.59 | $14.00 | $13.30 | 284,089 |
| 2016-03-28 | $14.33 | $14.33 | $13.73 | $14.00 | $13.30 | 377,513 |
| 2016-03-24 | $14.38 | $14.55 | $13.94 | $14.20 | $13.49 | 616,416 |
| 2016-03-23 | $14.45 | $14.87 | $14.15 | $14.58 | $13.85 | 616,716 |
| 2016-03-22 | $13.60 | $15.53 | $13.42 | $14.66 | $13.93 | 1,229,903 |
| 2016-03-21 | $13.25 | $13.98 | $13.11 | $13.74 | $13.05 | 778,404 |
| 2016-03-18 | $14.85 | $14.86 | $12.35 | $13.01 | $12.36 | 3,461,947 |
| 2016-03-17 | $15.52 | $16.14 | $15.49 | $16.00 | $15.20 | 380,214 |
| 2016-03-16 | $14.85 | $15.52 | $14.85 | $15.47 | $14.70 | 438,599 |
| 2016-03-15 | $14.75 | $14.92 | $14.35 | $14.84 | $14.10 | 454,458 |
| 2016-03-14 | $14.32 | $15.34 | $14.25 | $14.99 | $14.24 | 406,395 |
| 2016-03-11 | $16.20 | $16.49 | $13.91 | $14.51 | $13.79 | 724,322 |
| 2016-03-10 | $18.07 | $18.90 | $15.50 | $15.96 | $15.16 | 827,425 |
| 2016-03-09 | $18.29 | $18.49 | $17.77 | $18.15 | $17.24 | 257,130 |
| 2016-03-08 | $18.69 | $18.85 | $17.50 | $17.92 | $17.03 | 312,031 |
| 2016-03-07 | $18.32 | $19.07 | $18.15 | $18.86 | $17.92 | 121,843 |
| 2016-03-04 | $18.85 | $19.19 | $18.31 | $18.32 | $17.41 | 233,492 |
| 2016-03-03 | $18.33 | $19.49 | $18.19 | $18.81 | $17.87 | 133,311 |
| 2016-03-02 | $17.75 | $18.54 | $17.70 | $18.39 | $17.47 | 233,709 |
| 2016-03-01 | $17.91 | $17.93 | $17.24 | $17.82 | $16.93 | 225,622 |
| 2016-02-29 | $17.31 | $18.04 | $17.30 | $17.69 | $16.81 | 185,711 |
| 2016-02-26 | $16.74 | $17.63 | $16.74 | $17.23 | $16.37 | 244,663 |
| 2016-02-25 | $16.28 | $16.59 | $15.82 | $16.47 | $15.65 | 120,041 |
| 2016-02-24 | $15.10 | $16.50 | $14.76 | $16.11 | $15.31 | 224,796 |
| 2016-02-23 | $15.14 | $15.47 | $14.88 | $15.44 | $14.67 | 174,751 |
| 2016-02-22 | $15.79 | $16.16 | $15.65 | $15.70 | $14.92 | 316,036 |
| 2016-02-19 | $15.22 | $15.52 | $15.02 | $15.39 | $14.62 | 221,673 |
| 2016-02-18 | $15.60 | $15.94 | $14.96 | $15.33 | $14.57 | 316,083 |
| 2016-02-17 | $14.79 | $15.90 | $14.38 | $15.70 | $14.92 | 565,680 |
| 2016-02-16 | $13.66 | $14.45 | $13.51 | $14.34 | $13.62 | 214,452 |
| 2016-02-12 | $12.50 | $13.39 | $11.77 | $13.35 | $12.68 | 309,973 |
| 2016-02-11 | $13.61 | $13.90 | $11.95 | $12.22 | $11.61 | 224,482 |
| 2016-02-10 | $13.89 | $14.38 | $13.70 | $13.91 | $13.22 | 210,210 |
| 2016-02-09 | $13.64 | $14.07 | $13.32 | $13.99 | $13.29 | 220,496 |
| 2016-02-08 | $14.84 | $14.84 | $13.81 | $14.10 | $13.23 | 147,049 |
| 2016-02-05 | $16.19 | $16.26 | $14.81 | $14.96 | $14.03 | 146,328 |
| 2016-02-04 | $15.72 | $16.35 | $15.53 | $16.23 | $15.22 | 197,313 |
| 2016-02-03 | $15.34 | $15.67 | $14.16 | $15.59 | $14.62 | 346,857 |
| 2016-02-02 | $14.80 | $15.10 | $14.25 | $15.08 | $14.15 | 313,465 |
| 2016-02-01 | $14.99 | $15.22 | $14.43 | $15.20 | $14.26 | 182,527 |
| 2016-01-29 | $14.96 | $15.43 | $14.78 | $15.30 | $14.35 | 246,622 |
| 2016-01-28 | $15.17 | $15.67 | $14.61 | $14.85 | $13.93 | 136,014 |
| 2016-01-27 | $14.45 | $14.91 | $13.85 | $14.77 | $13.85 | 157,052 |
| 2016-01-26 | $14.62 | $14.75 | $14.12 | $14.46 | $13.56 | 185,958 |
| 2016-01-25 | $14.02 | $14.85 | $13.92 | $14.42 | $13.53 | 303,184 |
| 2016-01-22 | $13.83 | $14.71 | $13.83 | $14.41 | $13.52 | 410,483 |
| 2016-01-21 | $12.50 | $13.63 | $12.50 | $13.30 | $12.48 | 308,984 |
| 2016-01-20 | $12.83 | $12.85 | $12.26 | $12.65 | $11.87 | 307,022 |
| 2016-01-19 | $14.14 | $14.14 | $12.72 | $13.17 | $12.35 | 311,916 |
| 2016-01-15 | $13.69 | $14.57 | $13.53 | $13.84 | $12.98 | 208,351 |
| 2016-01-14 | $14.09 | $14.59 | $13.71 | $14.34 | $13.45 | 406,502 |
| 2016-01-13 | $15.29 | $15.73 | $14.01 | $14.04 | $13.17 | 243,303 |
| 2016-01-12 | $16.07 | $16.22 | $14.14 | $15.24 | $14.30 | 257,695 |
| 2016-01-11 | $16.12 | $16.12 | $15.46 | $15.83 | $14.85 | 358,698 |
| 2016-01-08 | $16.41 | $16.52 | $16.06 | $16.25 | $15.24 | 190,682 |
| 2016-01-07 | $16.74 | $17.15 | $16.19 | $16.23 | $15.22 | 264,629 |
| 2016-01-06 | $17.22 | $17.49 | $16.81 | $17.12 | $16.06 | 259,166 |
| 2016-01-05 | $17.58 | $17.70 | $17.19 | $17.57 | $16.48 | 379,183 |
| 2016-01-04 | $17.29 | $17.74 | $16.80 | $17.60 | $16.51 | 412,087 |
| 2015-12-31 | $16.54 | $17.67 | $16.45 | $17.48 | $16.40 | 615,679 |
| 2015-12-30 | $16.54 | $16.72 | $16.24 | $16.55 | $15.52 | 564,879 |
| 2015-12-29 | $17.36 | $17.54 | $16.31 | $16.78 | $15.74 | 325,964 |
| 2015-12-28 | $17.33 | $17.33 | $16.50 | $17.09 | $16.03 | 265,197 |
| 2015-12-24 | $18.04 | $18.36 | $17.09 | $17.50 | $16.42 | 53,217 |
| 2015-12-23 | $17.14 | $17.99 | $16.98 | $17.89 | $16.78 | 336,987 |
| 2015-12-22 | $16.50 | $17.07 | $16.07 | $16.96 | $15.91 | 406,588 |
| 2015-12-21 | $16.30 | $16.61 | $15.76 | $16.57 | $15.54 | 390,089 |
| 2015-12-18 | $16.32 | $16.72 | $16.01 | $16.29 | $15.28 | 594,392 |
| 2015-12-17 | $16.47 | $16.61 | $15.78 | $15.92 | $14.93 | 232,822 |
| 2015-12-16 | $15.03 | $16.62 | $14.97 | $16.56 | $15.53 | 347,955 |
| 2015-12-15 | $14.80 | $15.28 | $14.46 | $15.15 | $14.21 | 233,627 |
| 2015-12-14 | $15.64 | $16.00 | $15.09 | $15.13 | $14.19 | 338,948 |
| 2015-12-11 | $15.41 | $15.94 | $15.07 | $15.87 | $14.89 | 527,923 |
| 2015-12-10 | $14.48 | $16.30 | $14.48 | $15.70 | $14.73 | 434,627 |
| 2015-12-09 | $13.12 | $14.83 | $13.07 | $14.65 | $13.74 | 612,648 |
| 2015-12-08 | $12.43 | $13.86 | $12.42 | $13.02 | $12.21 | 273,224 |
| 2015-12-07 | $13.64 | $13.81 | $12.29 | $12.81 | $12.02 | 232,269 |
| 2015-12-04 | $14.38 | $14.47 | $13.63 | $13.88 | $13.02 | 149,259 |
| 2015-12-03 | $15.27 | $15.55 | $14.12 | $14.50 | $13.60 | 206,079 |
| 2015-12-02 | $15.15 | $15.80 | $14.50 | $15.16 | $14.22 | 462,950 |
| 2015-12-01 | $14.99 | $15.19 | $14.67 | $14.88 | $13.96 | 214,119 |
| 2015-11-30 | $15.41 | $15.58 | $14.94 | $15.04 | $14.11 | 132,404 |
| 2015-11-27 | $15.40 | $15.61 | $15.36 | $15.48 | $14.52 | 38,092 |
| 2015-11-25 | $14.97 | $16.21 | $14.97 | $15.66 | $14.69 | 158,699 |
| 2015-11-24 | $14.48 | $15.48 | $14.48 | $15.17 | $14.23 | 380,555 |
| 2015-11-23 | $14.52 | $14.73 | $14.38 | $14.50 | $13.60 | 121,836 |
| 2015-11-20 | $14.43 | $14.87 | $14.22 | $14.49 | $13.59 | 202,771 |
| 2015-11-19 | $14.39 | $14.63 | $14.31 | $14.38 | $13.49 | 65,696 |
| 2015-11-18 | $14.72 | $14.95 | $14.37 | $14.61 | $13.70 | 143,695 |
| 2015-11-17 | $14.10 | $14.77 | $13.72 | $14.73 | $13.82 | 266,960 |
| 2015-11-16 | $13.88 | $14.34 | $13.86 | $14.15 | $13.27 | 114,711 |
| 2015-11-13 | $14.05 | $14.10 | $13.66 | $13.88 | $13.02 | 148,536 |
| 2015-11-12 | $14.34 | $14.52 | $14.00 | $14.19 | $13.31 | 153,595 |
| 2015-11-11 | $14.69 | $14.70 | $14.37 | $14.45 | $13.55 | 276,919 |
| 2015-11-10 | $13.92 | $14.97 | $13.80 | $14.78 | $13.86 | 393,117 |
| 2015-11-09 | $14.13 | $14.36 | $13.81 | $14.27 | $13.23 | 406,393 |
| 2015-11-06 | $14.25 | $14.50 | $14.00 | $14.18 | $13.15 | 324,068 |
| 2015-11-05 | $14.24 | $14.62 | $13.90 | $14.43 | $13.38 | 321,646 |
| 2015-11-04 | $14.95 | $15.22 | $14.19 | $14.21 | $13.18 | 417,046 |
| 2015-11-03 | $14.14 | $15.08 | $13.97 | $14.94 | $13.85 | 324,595 |
| 2015-11-02 | $13.45 | $14.25 | $13.45 | $14.05 | $13.03 | 549,257 |
| 2015-10-30 | $13.28 | $13.65 | $13.21 | $13.54 | $12.55 | 277,535 |
| 2015-10-29 | $12.92 | $13.86 | $12.91 | $13.35 | $12.38 | 264,951 |
| 2015-10-28 | $12.50 | $13.16 | $12.42 | $13.05 | $12.10 | 226,367 |
| 2015-10-27 | $13.13 | $13.13 | $12.24 | $12.44 | $11.53 | 464,370 |
| 2015-10-26 | $13.54 | $13.68 | $13.02 | $13.26 | $12.29 | 185,009 |
| 2015-10-23 | $13.53 | $13.85 | $13.26 | $13.59 | $12.60 | 416,023 |
| 2015-10-22 | $13.70 | $13.70 | $13.09 | $13.46 | $12.48 | 309,328 |
| 2015-10-21 | $13.88 | $14.05 | $13.58 | $13.71 | $12.71 | 367,903 |
| 2015-10-20 | $14.05 | $14.21 | $13.85 | $14.00 | $12.98 | 242,154 |
| 2015-10-19 | $14.25 | $14.46 | $13.90 | $14.10 | $13.07 | 1,023,139 |
| 2015-10-16 | $14.01 | $14.53 | $13.83 | $14.30 | $13.26 | 1,920,674 |
| 2015-10-15 | $13.95 | $14.25 | $13.91 | $14.05 | $13.03 | 502,920 |
| 2015-10-14 | $14.29 | $14.41 | $13.89 | $14.05 | $13.03 | 701,145 |
| 2015-10-13 | $14.47 | $14.74 | $14.10 | $14.29 | $13.25 | 285,900 |
| 2015-10-12 | $14.96 | $14.96 | $14.16 | $14.51 | $13.45 | 542,433 |
| 2015-10-09 | $14.65 | $15.03 | $14.37 | $14.97 | $13.88 | 503,001 |
| 2015-10-08 | $14.55 | $14.79 | $14.35 | $14.55 | $13.49 | 456,386 |
| 2015-10-07 | $14.55 | $15.16 | $14.18 | $14.49 | $13.44 | 667,882 |
| 2015-10-06 | $14.28 | $14.64 | $14.11 | $14.44 | $13.39 | 627,636 |
| 2015-10-05 | $13.59 | $14.41 | $13.59 | $14.30 | $13.26 | 1,322,175 |
| 2015-10-02 | $13.25 | $13.61 | $12.94 | $13.44 | $12.46 | 555,118 |
| 2015-10-01 | $12.56 | $13.64 | $12.54 | $13.42 | $12.44 | 1,033,734 |
| 2015-09-30 | $11.40 | $12.85 | $11.40 | $12.66 | $11.74 | 480,598 |
| 2015-09-29 | $12.57 | $12.69 | $11.24 | $11.25 | $10.43 | 832,104 |
| 2015-09-28 | $12.92 | $13.00 | $12.25 | $12.58 | $11.66 | 528,280 |
| 2015-09-25 | $13.41 | $13.66 | $12.94 | $13.23 | $12.27 | 770,047 |
| 2015-09-24 | $13.35 | $13.38 | $12.61 | $13.27 | $12.30 | 946,870 |
| 2015-09-23 | $14.61 | $14.65 | $12.96 | $13.30 | $12.33 | 1,020,492 |
| 2015-09-22 | $15.72 | $15.86 | $14.36 | $14.47 | $13.42 | 753,375 |
| 2015-09-21 | $16.12 | $16.21 | $15.73 | $15.82 | $14.67 | 371,402 |
| 2015-09-18 | $16.29 | $16.74 | $16.01 | $16.05 | $14.88 | 2,106,343 |
| 2015-09-17 | $16.17 | $16.56 | $15.79 | $16.40 | $15.21 | 836,858 |
| 2015-09-16 | $16.24 | $16.57 | $15.87 | $16.17 | $14.99 | 548,018 |
| 2015-09-15 | $17.30 | $17.46 | $16.03 | $16.15 | $14.97 | 533,479 |
| 2015-09-14 | $18.00 | $18.26 | $17.12 | $17.24 | $15.99 | 341,405 |
| 2015-09-11 | $19.00 | $19.05 | $18.09 | $18.20 | $16.88 | 433,331 |
| 2015-09-10 | $18.81 | $18.95 | $18.58 | $18.89 | $17.52 | 327,979 |
| 2015-09-09 | $19.20 | $19.36 | $18.55 | $18.64 | $17.28 | 299,041 |
| 2015-09-08 | $19.61 | $19.65 | $19.16 | $19.19 | $17.79 | 288,220 |
| 2015-09-04 | $19.14 | $19.38 | $19.14 | $19.25 | $17.85 | 232,843 |
| 2015-09-03 | $19.03 | $19.31 | $19.03 | $19.23 | $17.83 | 734,136 |
| 2015-09-02 | $19.49 | $19.65 | $19.15 | $19.24 | $17.84 | 184,569 |
| 2015-09-01 | $19.56 | $19.67 | $18.99 | $19.16 | $17.77 | 155,323 |
| 2015-08-31 | $19.82 | $20.06 | $19.57 | $19.83 | $18.39 | 139,010 |