Clifton Savings Bancorp Inc (CSBK) Exchange: NASDAQ
Data as of Aug. 22, 2025
$15.65 ($0.00) 0.00%
Clifton Savings Bancorp Inc - Daily Information
Click for more stock information on Clifton Savings Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.65 |
| Previous Close | $15.65 |
| High | $15.65 |
| Low | $15.65 |
| Adjusted Open | $15.65 |
| Previous Adjusted Close | $15.65 |
| Adjusted High | $15.65 |
| Adjusted Low | $15.65 |
Invest in Clifton Savings Bancorp Inc (CSBK)
Historical Stock Data for Clifton Savings Bancorp Inc (CSBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2018-03-29 | $15.58 | $15.84 | $15.56 | $15.65 | $15.65 | 454,552 |
| 2018-03-28 | $15.53 | $15.75 | $15.50 | $15.58 | $15.58 | 160,833 |
| 2018-03-27 | $15.68 | $15.87 | $15.50 | $15.54 | $15.54 | 160,800 |
| 2018-03-26 | $15.59 | $15.75 | $15.48 | $15.69 | $15.69 | 24,005 |
| 2018-03-23 | $15.56 | $15.77 | $15.37 | $15.43 | $15.43 | 69,694 |
| 2018-03-22 | $15.69 | $15.81 | $15.49 | $15.53 | $15.53 | 53,485 |
| 2018-03-21 | $15.78 | $15.88 | $15.73 | $15.77 | $15.77 | 19,351 |
| 2018-03-20 | $15.96 | $15.96 | $15.70 | $15.79 | $15.79 | 41,083 |
| 2018-03-19 | $15.78 | $16.00 | $15.68 | $15.97 | $15.97 | 51,414 |
| 2018-03-16 | $15.78 | $15.99 | $15.76 | $15.85 | $15.85 | 71,542 |
| 2018-03-15 | $15.73 | $15.83 | $15.56 | $15.80 | $15.80 | 60,733 |
| 2018-03-14 | $15.91 | $15.94 | $15.67 | $15.70 | $15.70 | 39,649 |
| 2018-03-13 | $16.04 | $16.06 | $15.85 | $15.91 | $15.91 | 43,235 |
| 2018-03-12 | $16.02 | $16.02 | $15.84 | $16.02 | $16.02 | 37,871 |
| 2018-03-09 | $16.00 | $16.00 | $15.88 | $15.99 | $15.99 | 37,906 |
| 2018-03-08 | $16.04 | $16.07 | $15.77 | $15.89 | $15.89 | 46,311 |
| 2018-03-07 | $15.84 | $16.08 | $15.84 | $15.99 | $15.99 | 38,787 |
| 2018-03-06 | $15.87 | $15.95 | $15.65 | $15.90 | $15.90 | 33,174 |
| 2018-03-05 | $15.77 | $15.99 | $15.65 | $15.84 | $15.84 | 46,890 |
| 2018-03-02 | $15.37 | $15.85 | $15.37 | $15.80 | $15.80 | 54,199 |
| 2018-03-01 | $15.40 | $15.57 | $15.35 | $15.43 | $15.43 | 32,840 |
| 2018-02-28 | $15.64 | $15.73 | $15.41 | $15.42 | $15.42 | 48,206 |
| 2018-02-27 | $15.75 | $15.85 | $15.56 | $15.61 | $15.61 | 36,758 |
| 2018-02-26 | $15.69 | $15.76 | $15.64 | $15.74 | $15.74 | 28,258 |
| 2018-02-23 | $15.70 | $15.76 | $15.63 | $15.71 | $15.71 | 19,026 |
| 2018-02-22 | $15.66 | $15.73 | $15.58 | $15.67 | $15.67 | 31,415 |
| 2018-02-21 | $15.64 | $15.77 | $15.62 | $15.63 | $15.63 | 30,609 |
| 2018-02-20 | $15.71 | $15.84 | $15.62 | $15.62 | $15.62 | 56,632 |
| 2018-02-16 | $15.72 | $15.84 | $15.72 | $15.77 | $15.77 | 38,328 |
| 2018-02-15 | $15.64 | $15.74 | $15.62 | $15.73 | $15.73 | 29,111 |
| 2018-02-14 | $15.56 | $15.74 | $15.51 | $15.65 | $15.59 | 110,303 |
| 2018-02-13 | $15.51 | $15.67 | $15.48 | $15.67 | $15.61 | 38,262 |
| 2018-02-12 | $15.63 | $15.72 | $15.45 | $15.59 | $15.53 | 55,092 |
| 2018-02-09 | $15.54 | $15.70 | $15.37 | $15.62 | $15.56 | 88,932 |
| 2018-02-08 | $15.70 | $15.70 | $15.37 | $15.37 | $15.31 | 58,551 |
| 2018-02-07 | $15.61 | $15.73 | $15.44 | $15.67 | $15.61 | 99,900 |
| 2018-02-06 | $15.35 | $15.74 | $15.34 | $15.62 | $15.56 | 106,233 |
| 2018-02-05 | $16.01 | $16.11 | $15.50 | $15.55 | $15.49 | 111,087 |
| 2018-02-02 | $16.10 | $16.29 | $16.00 | $16.11 | $16.05 | 33,520 |
| 2018-02-01 | $16.03 | $16.28 | $15.96 | $16.21 | $16.15 | 51,616 |
| 2018-01-31 | $16.12 | $16.35 | $15.20 | $16.33 | $16.27 | 77,282 |
| 2018-01-30 | $15.95 | $16.22 | $15.95 | $16.05 | $15.99 | 49,141 |
| 2018-01-29 | $16.14 | $16.28 | $16.02 | $16.05 | $15.99 | 42,210 |
| 2018-01-26 | $16.38 | $16.39 | $16.14 | $16.17 | $16.11 | 53,750 |
| 2018-01-25 | $16.62 | $16.62 | $16.25 | $16.37 | $16.31 | 103,097 |
| 2018-01-24 | $16.76 | $16.85 | $16.48 | $16.57 | $16.51 | 48,210 |
| 2018-01-23 | $16.70 | $16.83 | $16.62 | $16.73 | $16.67 | 127,216 |
| 2018-01-22 | $16.76 | $16.83 | $16.62 | $16.73 | $16.67 | 24,758 |
| 2018-01-19 | $16.63 | $16.85 | $16.63 | $16.74 | $16.68 | 177,921 |
| 2018-01-18 | $16.80 | $16.83 | $16.65 | $16.72 | $16.66 | 55,265 |
| 2018-01-17 | $16.79 | $16.89 | $16.56 | $16.82 | $16.76 | 100,143 |
| 2018-01-16 | $17.09 | $17.20 | $16.81 | $16.84 | $16.78 | 57,316 |
| 2018-01-12 | $17.00 | $17.15 | $16.97 | $17.08 | $17.02 | 26,452 |
| 2018-01-11 | $16.84 | $17.05 | $16.82 | $16.98 | $16.92 | 82,702 |
| 2018-01-10 | $16.64 | $16.89 | $16.64 | $16.80 | $16.74 | 126,983 |
| 2018-01-09 | $16.64 | $16.89 | $16.64 | $16.65 | $16.59 | 88,341 |
| 2018-01-08 | $16.80 | $16.81 | $16.60 | $16.63 | $16.57 | 66,437 |
| 2018-01-05 | $16.93 | $16.98 | $16.70 | $16.82 | $16.76 | 48,245 |
| 2018-01-04 | $16.96 | $17.13 | $16.90 | $16.90 | $16.84 | 55,804 |
| 2018-01-03 | $16.93 | $17.05 | $16.76 | $16.95 | $16.89 | 106,778 |
| 2018-01-02 | $17.12 | $17.24 | $16.90 | $16.95 | $16.89 | 79,645 |
| 2017-12-29 | $17.38 | $17.38 | $17.09 | $17.10 | $17.04 | 52,990 |
| 2017-12-28 | $17.30 | $17.40 | $17.26 | $17.37 | $17.30 | 17,832 |
| 2017-12-27 | $17.27 | $17.39 | $17.26 | $17.29 | $17.22 | 40,803 |
| 2017-12-26 | $17.30 | $17.45 | $17.28 | $17.28 | $17.21 | 24,568 |
| 2017-12-22 | $17.29 | $17.38 | $17.17 | $17.34 | $17.27 | 43,324 |
| 2017-12-21 | $17.32 | $17.42 | $17.20 | $17.30 | $17.23 | 133,690 |
| 2017-12-20 | $17.20 | $17.36 | $17.06 | $17.27 | $17.20 | 62,691 |
| 2017-12-19 | $17.20 | $17.40 | $17.06 | $17.13 | $17.06 | 88,148 |
| 2017-12-18 | $17.21 | $17.48 | $17.09 | $17.20 | $17.13 | 66,349 |
| 2017-12-15 | $16.75 | $17.32 | $16.70 | $17.22 | $17.15 | 229,515 |
| 2017-12-14 | $17.06 | $17.19 | $16.73 | $16.79 | $16.73 | 52,830 |
| 2017-12-13 | $17.04 | $17.29 | $16.99 | $17.05 | $16.99 | 86,431 |
| 2017-12-12 | $17.10 | $17.46 | $17.03 | $17.05 | $16.99 | 63,823 |
| 2017-12-11 | $17.01 | $17.14 | $16.96 | $17.06 | $17.00 | 84,014 |
| 2017-12-08 | $17.00 | $17.20 | $16.97 | $17.04 | $16.98 | 87,663 |
| 2017-12-07 | $17.05 | $17.34 | $17.00 | $17.05 | $16.99 | 144,850 |
| 2017-12-06 | $17.20 | $17.33 | $17.02 | $17.04 | $16.98 | 79,923 |
| 2017-12-05 | $17.50 | $17.61 | $17.20 | $17.20 | $17.13 | 157,244 |
| 2017-12-04 | $17.36 | $17.82 | $17.33 | $17.49 | $17.42 | 212,572 |
| 2017-12-01 | $17.32 | $17.57 | $16.77 | $17.15 | $17.08 | 205,195 |
| 2017-11-30 | $17.72 | $17.94 | $17.17 | $17.31 | $17.24 | 235,345 |
| 2017-11-29 | $17.30 | $17.90 | $17.17 | $17.58 | $17.51 | 283,616 |
| 2017-11-28 | $17.15 | $17.45 | $17.03 | $17.25 | $17.18 | 166,056 |
| 2017-11-27 | $17.04 | $17.28 | $17.04 | $17.10 | $17.04 | 75,266 |
| 2017-11-24 | $17.08 | $17.20 | $16.95 | $17.03 | $16.97 | 29,513 |
| 2017-11-22 | $17.08 | $17.21 | $16.99 | $16.99 | $16.93 | 92,100 |
| 2017-11-21 | $17.19 | $17.25 | $16.99 | $16.99 | $16.93 | 200,603 |
| 2017-11-20 | $17.06 | $17.22 | $16.99 | $17.10 | $17.04 | 150,911 |
| 2017-11-17 | $16.92 | $17.17 | $16.92 | $16.97 | $16.91 | 85,159 |
| 2017-11-16 | $17.06 | $17.21 | $16.99 | $17.01 | $16.95 | 122,817 |
| 2017-11-15 | $16.96 | $17.12 | $16.93 | $16.99 | $16.87 | 120,162 |
| 2017-11-14 | $16.94 | $17.18 | $16.94 | $17.10 | $16.98 | 99,550 |
| 2017-11-13 | $16.87 | $17.12 | $16.80 | $17.00 | $16.88 | 116,967 |
| 2017-11-10 | $16.85 | $17.09 | $16.76 | $16.91 | $16.79 | 126,888 |
| 2017-11-09 | $16.85 | $16.97 | $16.35 | $16.79 | $16.67 | 122,153 |
| 2017-11-08 | $17.05 | $17.18 | $16.85 | $16.89 | $16.77 | 124,841 |
| 2017-11-07 | $17.49 | $17.53 | $17.14 | $17.14 | $17.01 | 78,026 |
| 2017-11-06 | $17.52 | $17.62 | $17.37 | $17.42 | $17.29 | 184,915 |
| 2017-11-03 | $17.35 | $17.62 | $17.35 | $17.49 | $17.36 | 207,321 |
| 2017-11-02 | $17.70 | $17.70 | $17.21 | $17.31 | $17.18 | 539,699 |
| 2017-11-01 | $17.05 | $17.06 | $16.85 | $16.95 | $16.83 | 44,611 |
| 2017-10-31 | $16.87 | $17.14 | $16.87 | $17.03 | $16.91 | 73,347 |
| 2017-10-30 | $16.81 | $16.96 | $16.70 | $16.84 | $16.72 | 41,592 |
| 2017-10-27 | $16.93 | $17.06 | $16.74 | $16.96 | $16.84 | 38,386 |
| 2017-10-26 | $16.95 | $16.97 | $16.81 | $16.92 | $16.80 | 28,053 |
| 2017-10-25 | $16.73 | $16.91 | $16.56 | $16.86 | $16.74 | 28,824 |
| 2017-10-24 | $16.71 | $16.79 | $16.64 | $16.74 | $16.62 | 26,962 |
| 2017-10-23 | $16.69 | $16.72 | $16.51 | $16.60 | $16.48 | 25,837 |
| 2017-10-20 | $16.95 | $16.98 | $16.65 | $16.68 | $16.56 | 58,884 |
| 2017-10-19 | $16.71 | $16.89 | $16.65 | $16.82 | $16.70 | 19,601 |
| 2017-10-18 | $16.79 | $16.90 | $16.59 | $16.84 | $16.72 | 26,379 |
| 2017-10-17 | $16.79 | $16.85 | $16.62 | $16.73 | $16.61 | 25,982 |
| 2017-10-16 | $16.67 | $16.90 | $16.64 | $16.88 | $16.76 | 35,273 |
| 2017-10-13 | $16.61 | $16.76 | $16.55 | $16.67 | $16.55 | 58,368 |
| 2017-10-12 | $16.55 | $16.62 | $16.47 | $16.60 | $16.48 | 46,141 |
| 2017-10-11 | $16.47 | $16.70 | $16.47 | $16.58 | $16.46 | 30,357 |
| 2017-10-10 | $16.63 | $16.70 | $16.55 | $16.68 | $16.56 | 32,872 |
| 2017-10-09 | $16.40 | $16.55 | $16.35 | $16.52 | $16.40 | 41,992 |
| 2017-10-06 | $16.49 | $16.53 | $16.32 | $16.43 | $16.31 | 73,733 |
| 2017-10-05 | $16.49 | $16.60 | $16.37 | $16.39 | $16.27 | 33,779 |
| 2017-10-04 | $16.56 | $16.60 | $16.38 | $16.41 | $16.29 | 47,348 |
| 2017-10-03 | $16.68 | $16.74 | $16.48 | $16.52 | $16.40 | 88,914 |
| 2017-10-02 | $16.71 | $16.77 | $16.50 | $16.60 | $16.48 | 112,651 |
| 2017-09-29 | $16.71 | $16.86 | $16.71 | $16.72 | $16.60 | 56,104 |
| 2017-09-28 | $16.74 | $16.80 | $16.61 | $16.74 | $16.62 | 40,837 |
| 2017-09-27 | $16.79 | $17.08 | $16.50 | $16.88 | $16.76 | 107,660 |
| 2017-09-26 | $16.63 | $16.70 | $16.27 | $16.67 | $16.55 | 29,254 |
| 2017-09-25 | $16.35 | $16.61 | $16.35 | $16.58 | $16.46 | 41,113 |
| 2017-09-22 | $16.32 | $16.48 | $16.14 | $16.47 | $16.35 | 33,341 |
| 2017-09-21 | $16.26 | $16.50 | $16.11 | $16.31 | $16.19 | 32,687 |
| 2017-09-20 | $16.16 | $16.33 | $16.12 | $16.27 | $16.15 | 30,121 |
| 2017-09-19 | $16.03 | $16.20 | $16.03 | $16.14 | $16.02 | 33,758 |
| 2017-09-18 | $15.94 | $16.18 | $15.85 | $16.10 | $15.98 | 30,850 |
| 2017-09-15 | $15.87 | $15.98 | $15.73 | $15.88 | $15.76 | 158,615 |
| 2017-09-14 | $15.97 | $16.03 | $15.82 | $15.85 | $15.73 | 40,561 |
| 2017-09-13 | $15.79 | $15.95 | $15.61 | $15.88 | $15.76 | 45,203 |
| 2017-09-12 | $15.89 | $15.97 | $15.74 | $15.79 | $15.67 | 60,357 |
| 2017-09-11 | $15.66 | $15.96 | $15.66 | $15.83 | $15.71 | 60,313 |
| 2017-09-08 | $15.39 | $15.73 | $15.39 | $15.60 | $15.49 | 69,185 |
| 2017-09-07 | $15.67 | $15.67 | $15.40 | $15.50 | $15.39 | 65,545 |
| 2017-09-06 | $15.68 | $15.70 | $15.60 | $15.64 | $15.53 | 58,468 |
| 2017-09-05 | $15.72 | $15.75 | $15.53 | $15.66 | $15.55 | 47,543 |
| 2017-09-01 | $15.80 | $15.86 | $15.65 | $15.75 | $15.64 | 59,400 |
| 2017-08-31 | $15.63 | $15.83 | $15.60 | $15.75 | $15.64 | 56,072 |
| 2017-08-30 | $15.69 | $15.80 | $15.61 | $15.63 | $15.52 | 63,851 |
| 2017-08-29 | $15.63 | $15.75 | $15.60 | $15.70 | $15.59 | 70,598 |
| 2017-08-28 | $15.82 | $15.82 | $15.71 | $15.79 | $15.67 | 62,477 |
| 2017-08-25 | $15.85 | $15.85 | $15.36 | $15.72 | $15.61 | 112,923 |
| 2017-08-24 | $15.40 | $15.45 | $15.21 | $15.25 | $15.14 | 79,844 |
| 2017-08-23 | $15.61 | $15.63 | $15.39 | $15.40 | $15.29 | 67,283 |
| 2017-08-22 | $15.75 | $15.88 | $15.62 | $15.67 | $15.56 | 75,154 |
| 2017-08-21 | $15.57 | $15.77 | $15.53 | $15.73 | $15.62 | 30,192 |
| 2017-08-18 | $15.40 | $15.74 | $15.40 | $15.63 | $15.52 | 52,355 |
| 2017-08-17 | $15.75 | $15.81 | $15.47 | $15.49 | $15.38 | 56,561 |
| 2017-08-16 | $16.00 | $16.00 | $15.80 | $15.80 | $15.68 | 45,052 |
| 2017-08-15 | $16.01 | $16.01 | $15.86 | $15.86 | $15.74 | 35,219 |
| 2017-08-14 | $15.84 | $16.10 | $15.79 | $16.00 | $15.88 | 61,527 |
| 2017-08-11 | $15.86 | $16.03 | $15.70 | $15.79 | $15.67 | 53,043 |
| 2017-08-10 | $15.88 | $16.04 | $15.88 | $15.93 | $15.81 | 36,559 |
| 2017-08-09 | $16.08 | $16.21 | $15.99 | $16.01 | $15.89 | 20,587 |
| 2017-08-08 | $16.38 | $16.58 | $16.28 | $16.30 | $16.12 | 27,059 |
| 2017-08-07 | $16.42 | $16.49 | $16.31 | $16.42 | $16.24 | 23,049 |
| 2017-08-04 | $16.72 | $16.72 | $16.42 | $16.43 | $16.25 | 39,520 |
| 2017-08-03 | $16.50 | $16.74 | $16.48 | $16.64 | $16.46 | 60,174 |
| 2017-08-02 | $16.76 | $16.77 | $16.50 | $16.55 | $16.37 | 33,175 |
| 2017-08-01 | $16.82 | $16.95 | $16.55 | $16.75 | $16.57 | 69,324 |
| 2017-07-31 | $16.67 | $16.91 | $16.65 | $16.69 | $16.51 | 48,681 |
| 2017-07-28 | $16.53 | $16.74 | $16.53 | $16.67 | $16.49 | 28,051 |
| 2017-07-27 | $16.51 | $16.84 | $16.50 | $16.56 | $16.38 | 44,460 |
| 2017-07-26 | $16.69 | $16.70 | $16.42 | $16.49 | $16.31 | 19,980 |
| 2017-07-25 | $16.48 | $16.69 | $16.47 | $16.62 | $16.44 | 28,780 |
| 2017-07-24 | $16.54 | $16.62 | $16.38 | $16.42 | $16.24 | 24,486 |
| 2017-07-21 | $16.75 | $16.75 | $16.54 | $16.57 | $16.39 | 72,948 |
| 2017-07-20 | $16.44 | $16.63 | $16.22 | $16.59 | $16.41 | 35,144 |
| 2017-07-19 | $16.50 | $16.63 | $16.37 | $16.45 | $16.27 | 43,380 |
| 2017-07-18 | $16.42 | $16.56 | $16.40 | $16.50 | $16.32 | 24,670 |
| 2017-07-17 | $16.47 | $16.70 | $16.43 | $16.55 | $16.37 | 43,159 |
| 2017-07-14 | $16.50 | $16.64 | $16.44 | $16.54 | $16.36 | 36,455 |
| 2017-07-13 | $16.75 | $16.75 | $16.48 | $16.60 | $16.42 | 41,418 |
| 2017-07-12 | $16.55 | $16.75 | $16.55 | $16.70 | $16.52 | 31,613 |
| 2017-07-11 | $16.63 | $16.66 | $16.37 | $16.56 | $16.38 | 41,674 |
| 2017-07-10 | $16.94 | $16.95 | $16.64 | $16.64 | $16.46 | 73,726 |
| 2017-07-07 | $16.90 | $17.08 | $16.79 | $17.03 | $16.84 | 68,108 |
| 2017-07-06 | $16.81 | $16.89 | $16.73 | $16.87 | $16.68 | 58,690 |
| 2017-07-05 | $16.79 | $16.85 | $16.51 | $16.81 | $16.62 | 52,708 |
| 2017-07-03 | $16.58 | $16.86 | $16.54 | $16.79 | $16.61 | 28,689 |
| 2017-06-30 | $16.75 | $16.75 | $16.49 | $16.53 | $16.35 | 37,743 |
| 2017-06-29 | $16.70 | $16.74 | $16.52 | $16.69 | $16.51 | 47,692 |
| 2017-06-28 | $16.34 | $16.74 | $16.34 | $16.67 | $16.49 | 69,939 |
| 2017-06-27 | $16.39 | $16.45 | $16.25 | $16.27 | $16.09 | 67,147 |
| 2017-06-26 | $16.45 | $16.63 | $16.36 | $16.51 | $16.08 | 65,022 |
| 2017-06-23 | $16.52 | $16.54 | $16.27 | $16.42 | $15.99 | 158,420 |
| 2017-06-22 | $16.50 | $16.69 | $16.39 | $16.52 | $16.09 | 25,872 |
| 2017-06-21 | $16.63 | $16.68 | $16.42 | $16.48 | $16.05 | 49,568 |
| 2017-06-20 | $16.88 | $16.88 | $16.58 | $16.61 | $16.18 | 51,288 |
| 2017-06-19 | $16.84 | $16.93 | $16.72 | $16.86 | $16.42 | 65,261 |
| 2017-06-16 | $16.80 | $16.87 | $16.70 | $16.79 | $16.35 | 103,708 |
| 2017-06-15 | $16.78 | $16.99 | $16.76 | $16.92 | $16.48 | 94,234 |
| 2017-06-14 | $16.88 | $16.93 | $16.60 | $16.83 | $16.39 | 73,269 |
| 2017-06-13 | $16.85 | $16.99 | $16.74 | $16.94 | $16.50 | 69,625 |
| 2017-06-12 | $16.65 | $16.95 | $16.58 | $16.86 | $16.42 | 101,603 |
| 2017-06-09 | $16.55 | $16.76 | $16.55 | $16.68 | $16.25 | 118,191 |
| 2017-06-08 | $16.32 | $16.60 | $16.26 | $16.46 | $16.03 | 60,441 |
| 2017-06-07 | $16.14 | $16.29 | $16.12 | $16.25 | $15.83 | 37,592 |
| 2017-06-06 | $16.17 | $16.39 | $16.04 | $16.12 | $15.70 | 52,251 |
| 2017-06-05 | $16.31 | $16.51 | $16.16 | $16.20 | $15.78 | 94,185 |
| 2017-06-02 | $16.32 | $16.73 | $16.28 | $16.34 | $15.92 | 127,499 |
| 2017-06-01 | $16.24 | $16.39 | $15.98 | $16.33 | $15.91 | 94,271 |
| 2017-05-31 | $16.25 | $16.32 | $15.99 | $16.25 | $15.83 | 75,284 |
| 2017-05-30 | $16.27 | $16.27 | $16.03 | $16.14 | $15.72 | 50,898 |
| 2017-05-26 | $16.24 | $16.44 | $16.14 | $16.27 | $15.85 | 38,836 |
| 2017-05-25 | $16.19 | $16.31 | $16.07 | $16.25 | $15.83 | 43,408 |
| 2017-05-24 | $16.37 | $16.37 | $16.10 | $16.16 | $15.74 | 24,222 |
| 2017-05-23 | $16.35 | $16.43 | $16.22 | $16.37 | $15.89 | 27,900 |
| 2017-05-22 | $16.35 | $16.35 | $16.23 | $16.30 | $15.82 | 67,585 |
| 2017-05-19 | $16.31 | $16.38 | $16.18 | $16.31 | $15.83 | 91,294 |
| 2017-05-18 | $16.02 | $16.33 | $15.90 | $16.27 | $15.79 | 179,412 |
| 2017-05-17 | $16.11 | $16.34 | $15.61 | $15.98 | $15.51 | 112,193 |
| 2017-05-16 | $16.33 | $16.39 | $16.21 | $16.35 | $15.87 | 84,281 |
| 2017-05-15 | $16.36 | $16.55 | $16.28 | $16.34 | $15.86 | 74,549 |
| 2017-05-12 | $16.30 | $16.43 | $16.25 | $16.33 | $15.85 | 63,480 |
| 2017-05-11 | $16.36 | $16.70 | $16.25 | $16.39 | $15.91 | 94,106 |
| 2017-05-10 | $16.28 | $16.49 | $16.24 | $16.38 | $15.90 | 134,723 |
| 2017-05-09 | $16.51 | $16.73 | $16.30 | $16.40 | $15.91 | 84,914 |
| 2017-05-08 | $16.26 | $16.54 | $16.25 | $16.41 | $15.92 | 73,326 |
| 2017-05-05 | $16.35 | $16.37 | $16.11 | $16.31 | $15.83 | 32,191 |
| 2017-05-04 | $16.31 | $16.42 | $16.25 | $16.33 | $15.85 | 23,851 |
| 2017-05-03 | $16.36 | $16.52 | $16.26 | $16.30 | $15.82 | 56,467 |
| 2017-05-02 | $16.88 | $16.88 | $16.43 | $16.48 | $15.99 | 37,637 |
| 2017-05-01 | $16.76 | $16.81 | $16.56 | $16.73 | $16.24 | 52,763 |
| 2017-04-28 | $16.88 | $17.00 | $16.66 | $16.70 | $16.21 | 96,262 |
| 2017-04-27 | $16.92 | $16.92 | $16.72 | $16.85 | $16.35 | 63,604 |
| 2017-04-26 | $16.70 | $17.05 | $16.66 | $16.83 | $16.33 | 152,638 |
| 2017-04-25 | $16.49 | $16.75 | $16.49 | $16.72 | $16.23 | 82,796 |
| 2017-04-24 | $16.41 | $16.50 | $16.38 | $16.45 | $15.96 | 76,323 |
| 2017-04-21 | $16.19 | $16.42 | $16.19 | $16.27 | $15.79 | 80,931 |
| 2017-04-20 | $16.17 | $16.29 | $16.09 | $16.28 | $15.80 | 80,412 |
| 2017-04-19 | $16.16 | $16.24 | $16.02 | $16.08 | $15.60 | 96,076 |
| 2017-04-18 | $16.05 | $16.21 | $16.02 | $16.14 | $15.66 | 85,259 |
| 2017-04-17 | $15.91 | $16.18 | $15.87 | $16.13 | $15.65 | 53,334 |
| 2017-04-13 | $16.02 | $16.08 | $15.88 | $15.90 | $15.43 | 53,508 |
| 2017-04-12 | $16.20 | $16.25 | $15.97 | $16.09 | $15.61 | 51,688 |
| 2017-04-11 | $15.95 | $16.26 | $15.95 | $16.22 | $15.74 | 37,543 |
| 2017-04-10 | $16.24 | $16.28 | $15.92 | $15.97 | $15.50 | 66,020 |
| 2017-04-07 | $16.14 | $16.25 | $16.12 | $16.20 | $15.72 | 36,704 |
| 2017-04-06 | $16.05 | $16.25 | $15.94 | $16.24 | $15.76 | 68,260 |
| 2017-04-05 | $16.25 | $16.36 | $16.00 | $16.01 | $15.54 | 84,805 |
| 2017-04-04 | $16.10 | $16.24 | $16.02 | $16.17 | $15.69 | 62,122 |
| 2017-04-03 | $16.19 | $16.31 | $16.00 | $16.10 | $15.62 | 65,856 |
| 2017-03-31 | $16.25 | $16.30 | $16.13 | $16.19 | $15.71 | 99,701 |
| 2017-03-30 | $16.14 | $16.29 | $15.98 | $16.25 | $15.77 | 73,237 |
| 2017-03-29 | $15.89 | $16.04 | $15.73 | $16.01 | $15.54 | 44,233 |
| 2017-03-28 | $15.96 | $16.04 | $15.81 | $15.96 | $15.48 | 73,187 |
| 2017-03-27 | $15.81 | $16.07 | $15.69 | $16.02 | $15.55 | 78,281 |
| 2017-03-24 | $15.81 | $15.93 | $15.70 | $15.85 | $15.38 | 62,002 |
| 2017-03-23 | $15.62 | $15.97 | $15.51 | $15.73 | $15.26 | 54,868 |
| 2017-03-22 | $15.58 | $15.72 | $15.40 | $15.57 | $15.11 | 101,335 |
| 2017-03-21 | $16.01 | $16.01 | $15.56 | $15.58 | $15.12 | 75,557 |
| 2017-03-20 | $16.06 | $16.15 | $15.96 | $15.98 | $15.51 | 57,053 |
| 2017-03-17 | $15.92 | $16.22 | $15.90 | $16.13 | $15.65 | 110,667 |
| 2017-03-16 | $15.95 | $16.25 | $15.95 | $16.01 | $15.54 | 72,208 |
| 2017-03-15 | $16.17 | $16.22 | $15.89 | $15.92 | $15.45 | 73,907 |
| 2017-03-14 | $15.96 | $16.22 | $15.90 | $16.16 | $15.68 | 50,788 |
| 2017-03-13 | $16.04 | $16.27 | $16.02 | $16.07 | $15.59 | 50,904 |
| 2017-03-10 | $16.01 | $16.21 | $16.01 | $16.10 | $15.62 | 58,728 |
| 2017-03-09 | $15.99 | $16.20 | $15.93 | $15.98 | $15.51 | 37,892 |
| 2017-03-08 | $16.06 | $16.15 | $15.90 | $15.91 | $15.44 | 77,115 |
| 2017-03-07 | $16.01 | $16.01 | $15.87 | $15.96 | $15.49 | 43,926 |
| 2017-03-06 | $16.09 | $16.11 | $15.79 | $15.79 | $15.32 | 57,041 |
| 2017-03-03 | $16.10 | $16.24 | $16.00 | $16.11 | $15.63 | 48,036 |
| 2017-03-02 | $16.31 | $16.31 | $15.90 | $16.02 | $15.55 | 91,694 |
| 2017-03-01 | $16.23 | $16.41 | $16.22 | $16.29 | $15.81 | 46,207 |
| 2017-02-28 | $16.21 | $16.30 | $16.04 | $16.07 | $15.59 | 61,335 |
| 2017-02-27 | $16.28 | $16.32 | $16.22 | $16.28 | $15.80 | 42,635 |
| 2017-02-24 | $16.16 | $16.38 | $16.10 | $16.33 | $15.85 | 65,882 |
| 2017-02-23 | $16.35 | $16.40 | $16.20 | $16.31 | $15.83 | 52,606 |
| 2017-02-22 | $16.40 | $16.41 | $16.06 | $16.30 | $15.82 | 70,840 |
| 2017-02-21 | $16.48 | $16.48 | $16.26 | $16.35 | $15.87 | 19,695 |
| 2017-02-17 | $16.47 | $16.71 | $16.31 | $16.42 | $15.93 | 43,013 |
| 2017-02-16 | $16.24 | $16.45 | $16.20 | $16.43 | $15.94 | 65,410 |
| 2017-02-15 | $16.24 | $16.35 | $16.20 | $16.30 | $15.82 | 47,757 |
| 2017-02-14 | $16.29 | $16.32 | $16.18 | $16.32 | $15.78 | 58,959 |
| 2017-02-13 | $16.08 | $16.31 | $16.02 | $16.22 | $15.68 | 57,356 |
| 2017-02-10 | $15.88 | $16.01 | $15.84 | $15.97 | $15.44 | 36,429 |
| 2017-02-09 | $15.82 | $16.00 | $15.69 | $15.78 | $15.26 | 71,061 |
| 2017-02-08 | $15.79 | $16.07 | $15.67 | $15.73 | $15.21 | 50,586 |
| 2017-02-07 | $15.81 | $16.09 | $15.65 | $15.73 | $15.21 | 55,385 |
| 2017-02-06 | $16.01 | $16.01 | $15.70 | $15.74 | $15.22 | 74,969 |
| 2017-02-03 | $16.22 | $16.49 | $15.99 | $16.11 | $15.58 | 29,278 |
| 2017-02-02 | $15.69 | $16.71 | $15.69 | $16.15 | $15.61 | 55,766 |
| 2017-02-01 | $15.60 | $15.95 | $15.51 | $15.94 | $15.41 | 151,745 |
| 2017-01-31 | $15.55 | $15.78 | $15.46 | $15.52 | $15.01 | 198,991 |
| 2017-01-30 | $15.93 | $15.94 | $15.60 | $15.62 | $15.10 | 58,368 |
| 2017-01-27 | $15.96 | $16.09 | $15.93 | $16.01 | $15.48 | 61,322 |
| 2017-01-26 | $15.92 | $16.06 | $15.91 | $15.99 | $15.46 | 64,121 |
| 2017-01-25 | $15.90 | $15.99 | $15.85 | $15.96 | $15.43 | 32,459 |
| 2017-01-24 | $15.80 | $15.91 | $15.74 | $15.84 | $15.32 | 85,932 |
| 2017-01-23 | $15.87 | $15.91 | $15.75 | $15.76 | $15.24 | 27,842 |
| 2017-01-20 | $15.80 | $16.17 | $15.80 | $15.87 | $15.34 | 31,044 |
| 2017-01-19 | $16.00 | $16.00 | $15.79 | $15.79 | $15.27 | 28,933 |
| 2017-01-18 | $15.91 | $15.98 | $15.78 | $15.80 | $15.28 | 30,328 |
| 2017-01-17 | $16.36 | $16.39 | $15.87 | $15.89 | $15.36 | 40,108 |
| 2017-01-13 | $16.40 | $16.67 | $16.21 | $16.47 | $15.92 | 62,684 |
| 2017-01-12 | $16.73 | $16.73 | $16.10 | $16.24 | $15.70 | 56,272 |
| 2017-01-11 | $16.87 | $16.87 | $16.58 | $16.61 | $16.06 | 25,640 |
| 2017-01-10 | $16.77 | $16.86 | $16.63 | $16.73 | $16.18 | 33,507 |
| 2017-01-09 | $16.77 | $16.77 | $16.56 | $16.63 | $16.08 | 37,075 |
| 2017-01-06 | $16.80 | $16.95 | $16.66 | $16.83 | $16.27 | 41,591 |
| 2017-01-05 | $16.84 | $16.89 | $16.70 | $16.76 | $16.20 | 51,484 |
| 2017-01-04 | $16.94 | $16.95 | $16.81 | $16.91 | $16.35 | 51,110 |
| 2017-01-03 | $17.05 | $17.20 | $16.80 | $16.83 | $16.27 | 53,267 |
| 2016-12-30 | $17.00 | $17.12 | $16.88 | $16.92 | $16.36 | 32,880 |
| 2016-12-29 | $17.16 | $17.22 | $16.91 | $16.99 | $16.43 | 35,694 |
| 2016-12-28 | $16.98 | $17.15 | $16.84 | $17.12 | $16.55 | 47,129 |
| 2016-12-27 | $16.82 | $17.04 | $16.80 | $16.89 | $16.33 | 38,721 |
| 2016-12-23 | $16.74 | $16.86 | $16.69 | $16.84 | $16.28 | 28,901 |
| 2016-12-22 | $16.61 | $16.75 | $16.58 | $16.69 | $16.14 | 27,510 |
| 2016-12-21 | $16.80 | $16.80 | $16.54 | $16.68 | $16.13 | 35,577 |
| 2016-12-20 | $16.91 | $17.14 | $16.70 | $16.82 | $16.26 | 84,960 |
| 2016-12-19 | $16.99 | $17.00 | $16.76 | $16.84 | $16.28 | 76,427 |
| 2016-12-16 | $16.89 | $17.10 | $16.81 | $16.90 | $16.34 | 147,426 |
| 2016-12-15 | $17.08 | $17.10 | $16.77 | $16.83 | $16.27 | 86,709 |
| 2016-12-14 | $17.25 | $17.30 | $16.98 | $17.00 | $16.44 | 93,234 |
| 2016-12-13 | $17.30 | $17.30 | $17.18 | $17.26 | $16.69 | 66,463 |
| 2016-12-12 | $17.30 | $17.30 | $17.08 | $17.23 | $16.66 | 55,985 |
| 2016-12-09 | $17.20 | $17.49 | $17.19 | $17.30 | $16.73 | 48,057 |
| 2016-12-08 | $16.95 | $17.25 | $16.75 | $17.21 | $16.64 | 104,594 |
| 2016-12-07 | $16.61 | $17.05 | $16.61 | $16.88 | $16.32 | 70,808 |
| 2016-12-06 | $16.65 | $16.67 | $16.51 | $16.61 | $16.06 | 41,896 |
| 2016-12-05 | $16.47 | $16.65 | $16.45 | $16.64 | $16.09 | 42,364 |
| 2016-12-02 | $16.47 | $16.50 | $16.31 | $16.35 | $15.81 | 55,504 |
| 2016-12-01 | $16.43 | $16.65 | $16.28 | $16.41 | $15.87 | 62,614 |
| 2016-11-30 | $16.49 | $16.60 | $16.31 | $16.33 | $15.79 | 29,505 |
| 2016-11-29 | $16.47 | $16.50 | $16.28 | $16.43 | $15.89 | 31,319 |
| 2016-11-28 | $16.50 | $16.50 | $16.33 | $16.41 | $15.87 | 43,114 |
| 2016-11-25 | $16.60 | $16.65 | $16.46 | $16.54 | $15.99 | 28,362 |
| 2016-11-23 | $16.61 | $16.73 | $16.52 | $16.67 | $16.12 | 50,404 |
| 2016-11-22 | $16.58 | $16.70 | $16.50 | $16.67 | $16.12 | 46,493 |
| 2016-11-21 | $16.50 | $16.56 | $16.36 | $16.55 | $16.00 | 38,567 |
| 2016-11-18 | $16.33 | $16.57 | $16.27 | $16.54 | $15.99 | 59,166 |
| 2016-11-17 | $16.46 | $16.50 | $16.15 | $16.39 | $15.85 | 30,759 |
| 2016-11-16 | $16.30 | $16.41 | $16.12 | $16.40 | $15.86 | 31,130 |
| 2016-11-15 | $16.26 | $16.47 | $15.64 | $16.33 | $15.73 | 41,342 |
| 2016-11-14 | $16.31 | $16.55 | $16.25 | $16.29 | $15.69 | 83,895 |
| 2016-11-11 | $16.02 | $16.30 | $16.00 | $16.25 | $15.65 | 154,379 |
| 2016-11-10 | $15.79 | $16.14 | $15.56 | $16.01 | $15.42 | 115,170 |
| 2016-11-09 | $15.49 | $15.81 | $15.42 | $15.80 | $15.22 | 84,665 |
| 2016-11-08 | $15.62 | $15.64 | $15.42 | $15.45 | $14.88 | 30,909 |
| 2016-11-07 | $15.51 | $15.65 | $15.37 | $15.60 | $15.03 | 81,907 |
| 2016-11-04 | $15.56 | $15.60 | $15.38 | $15.38 | $14.82 | 49,352 |
| 2016-11-03 | $15.48 | $15.58 | $15.15 | $15.49 | $14.92 | 108,255 |
| 2016-11-02 | $15.40 | $15.42 | $15.19 | $15.21 | $14.65 | 36,077 |
| 2016-11-01 | $15.31 | $15.48 | $15.31 | $15.36 | $14.80 | 66,380 |
| 2016-10-31 | $15.16 | $15.30 | $15.15 | $15.29 | $14.73 | 69,499 |
| 2016-10-28 | $15.30 | $15.30 | $15.00 | $15.06 | $14.51 | 19,505 |
| 2016-10-27 | $15.00 | $15.10 | $14.99 | $15.07 | $14.52 | 33,690 |
| 2016-10-26 | $15.01 | $15.13 | $14.91 | $14.92 | $14.37 | 23,965 |
| 2016-10-25 | $15.17 | $15.17 | $15.01 | $15.05 | $14.50 | 18,436 |
| 2016-10-24 | $15.17 | $15.27 | $15.12 | $15.16 | $14.60 | 24,203 |
| 2016-10-21 | $14.97 | $15.12 | $14.97 | $15.10 | $14.55 | 12,828 |
| 2016-10-20 | $15.10 | $15.15 | $14.97 | $15.05 | $14.50 | 26,596 |
| 2016-10-19 | $15.03 | $15.12 | $15.03 | $15.08 | $14.53 | 24,364 |
| 2016-10-18 | $15.08 | $15.11 | $14.99 | $15.03 | $14.48 | 115,059 |
| 2016-10-17 | $14.95 | $15.05 | $14.95 | $15.00 | $14.45 | 21,576 |
| 2016-10-14 | $15.10 | $15.15 | $14.65 | $14.96 | $14.41 | 46,296 |
| 2016-10-13 | $15.06 | $15.13 | $14.96 | $15.02 | $14.47 | 31,294 |
| 2016-10-12 | $15.01 | $15.29 | $15.01 | $15.21 | $14.65 | 40,600 |
| 2016-10-11 | $15.10 | $15.11 | $14.96 | $15.01 | $14.46 | 51,475 |
| 2016-10-10 | $15.02 | $15.17 | $15.02 | $15.13 | $14.58 | 27,263 |
| 2016-10-07 | $15.13 | $15.15 | $15.01 | $15.03 | $14.48 | 23,884 |
| 2016-10-06 | $15.17 | $15.19 | $15.01 | $15.09 | $14.54 | 25,331 |
| 2016-10-05 | $15.12 | $15.28 | $15.03 | $15.16 | $14.60 | 39,989 |
| 2016-10-04 | $15.20 | $15.35 | $15.10 | $15.15 | $14.59 | 20,339 |
| 2016-10-03 | $15.23 | $15.25 | $15.11 | $15.18 | $14.62 | 22,889 |
| 2016-09-30 | $15.22 | $15.33 | $15.14 | $15.29 | $14.73 | 29,467 |
| 2016-09-29 | $15.34 | $15.39 | $15.15 | $15.18 | $14.62 | 28,605 |
| 2016-09-28 | $15.45 | $15.45 | $15.17 | $15.37 | $14.81 | 49,713 |
| 2016-09-27 | $15.39 | $15.49 | $15.34 | $15.40 | $14.84 | 42,048 |
| 2016-09-26 | $15.39 | $15.48 | $15.35 | $15.35 | $14.79 | 34,674 |
| 2016-09-23 | $15.43 | $15.49 | $15.13 | $15.45 | $14.88 | 60,233 |
| 2016-09-22 | $15.32 | $15.44 | $15.32 | $15.44 | $14.87 | 61,138 |
| 2016-09-21 | $15.34 | $15.36 | $15.13 | $15.32 | $14.76 | 30,684 |
| 2016-09-20 | $15.33 | $15.33 | $15.25 | $15.27 | $14.71 | 15,607 |
| 2016-09-19 | $15.20 | $15.38 | $15.11 | $15.28 | $14.72 | 60,199 |
| 2016-09-16 | $15.06 | $15.38 | $15.00 | $15.28 | $14.72 | 212,804 |
| 2016-09-15 | $14.96 | $15.13 | $14.94 | $15.01 | $14.46 | 28,759 |
| 2016-09-14 | $15.03 | $15.16 | $14.95 | $15.01 | $14.46 | 33,069 |
| 2016-09-13 | $15.06 | $15.11 | $14.95 | $15.02 | $14.47 | 43,328 |
| 2016-09-12 | $15.01 | $15.16 | $14.97 | $15.16 | $14.60 | 32,231 |
| 2016-09-09 | $15.10 | $15.15 | $15.00 | $15.01 | $14.46 | 52,530 |
| 2016-09-08 | $15.02 | $15.25 | $15.01 | $15.20 | $14.64 | 93,824 |
| 2016-09-07 | $14.92 | $15.03 | $14.91 | $15.00 | $14.45 | 41,757 |
| 2016-09-06 | $14.95 | $14.99 | $14.74 | $14.98 | $14.43 | 61,556 |
| 2016-09-02 | $14.86 | $15.00 | $14.86 | $14.97 | $14.42 | 46,949 |
| 2016-09-01 | $15.00 | $15.01 | $14.76 | $14.86 | $14.32 | 36,759 |
| 2016-08-31 | $14.94 | $15.04 | $14.83 | $14.85 | $14.31 | 85,025 |
| 2016-08-30 | $14.93 | $15.02 | $14.93 | $14.97 | $14.42 | 42,975 |
| 2016-08-29 | $15.02 | $15.05 | $14.90 | $14.98 | $14.43 | 39,773 |
| 2016-08-26 | $15.00 | $15.02 | $14.96 | $15.00 | $14.45 | 30,652 |
| 2016-08-25 | $14.82 | $15.00 | $14.82 | $14.94 | $14.39 | 32,013 |
| 2016-08-24 | $15.00 | $15.02 | $14.87 | $14.93 | $14.38 | 42,663 |
| 2016-08-23 | $15.00 | $15.05 | $14.93 | $14.94 | $14.39 | 34,718 |
| 2016-08-22 | $14.88 | $15.01 | $14.70 | $15.00 | $14.45 | 67,329 |
| 2016-08-19 | $14.97 | $14.98 | $14.75 | $14.93 | $14.38 | 48,638 |
| 2016-08-18 | $14.76 | $14.99 | $14.63 | $14.95 | $14.40 | 36,807 |
| 2016-08-17 | $14.75 | $14.86 | $14.69 | $14.78 | $14.24 | 34,747 |
| 2016-08-16 | $14.73 | $14.83 | $14.70 | $14.77 | $14.23 | 41,253 |
| 2016-08-15 | $14.66 | $14.82 | $14.66 | $14.77 | $14.23 | 38,181 |
| 2016-08-12 | $14.80 | $14.83 | $14.68 | $14.78 | $14.24 | 44,896 |
| 2016-08-11 | $14.84 | $14.91 | $14.78 | $14.83 | $14.29 | 49,661 |
| 2016-08-10 | $14.89 | $14.93 | $14.71 | $14.83 | $14.29 | 28,063 |
| 2016-08-09 | $14.96 | $15.01 | $14.95 | $14.99 | $14.38 | 40,096 |
| 2016-08-08 | $14.86 | $14.99 | $14.85 | $14.91 | $14.31 | 26,136 |
| 2016-08-05 | $14.66 | $14.91 | $14.61 | $14.89 | $14.29 | 61,228 |
| 2016-08-04 | $14.55 | $14.73 | $14.55 | $14.68 | $14.08 | 30,165 |
| 2016-08-03 | $14.55 | $14.63 | $14.51 | $14.55 | $13.96 | 52,911 |
| 2016-08-02 | $14.77 | $14.87 | $14.50 | $14.51 | $13.92 | 75,202 |
| 2016-08-01 | $14.98 | $15.02 | $14.73 | $14.75 | $14.15 | 85,865 |
| 2016-07-29 | $15.12 | $15.13 | $14.97 | $14.98 | $14.37 | 67,904 |
| 2016-07-28 | $14.94 | $15.15 | $14.94 | $15.13 | $14.52 | 34,294 |
| 2016-07-27 | $14.98 | $15.03 | $14.95 | $15.01 | $14.40 | 48,737 |
| 2016-07-26 | $14.98 | $15.01 | $14.52 | $14.98 | $14.37 | 37,785 |
| 2016-07-25 | $14.98 | $15.04 | $14.95 | $15.00 | $14.39 | 34,380 |
| 2016-07-22 | $15.00 | $15.17 | $14.99 | $15.04 | $14.43 | 39,662 |
| 2016-07-21 | $14.96 | $15.02 | $14.96 | $14.99 | $14.38 | 36,419 |
| 2016-07-20 | $14.94 | $15.05 | $14.93 | $15.01 | $14.40 | 51,585 |
| 2016-07-19 | $14.96 | $15.03 | $14.88 | $14.93 | $14.32 | 51,269 |
| 2016-07-18 | $15.10 | $15.15 | $14.99 | $15.00 | $14.39 | 34,697 |
| 2016-07-15 | $15.05 | $15.23 | $14.98 | $15.15 | $14.54 | 192,875 |
| 2016-07-14 | $15.09 | $15.16 | $14.11 | $14.97 | $14.36 | 64,487 |
| 2016-07-13 | $15.10 | $15.24 | $14.98 | $15.00 | $14.39 | 84,479 |
| 2016-07-12 | $15.15 | $15.20 | $15.06 | $15.10 | $14.49 | 74,182 |
| 2016-07-11 | $15.13 | $15.15 | $15.02 | $15.07 | $14.46 | 57,123 |
| 2016-07-08 | $15.10 | $15.19 | $15.04 | $15.12 | $14.51 | 56,824 |
| 2016-07-07 | $15.00 | $15.09 | $15.00 | $15.08 | $14.47 | 30,186 |
| 2016-07-06 | $14.86 | $15.03 | $14.86 | $15.00 | $14.39 | 40,621 |
| 2016-07-05 | $14.93 | $15.01 | $14.86 | $14.94 | $14.33 | 50,836 |
| 2016-07-01 | $15.06 | $15.08 | $14.95 | $15.00 | $14.39 | 61,309 |
| 2016-06-30 | $14.81 | $15.08 | $14.65 | $15.07 | $14.46 | 68,976 |
| 2016-06-29 | $14.86 | $14.86 | $14.71 | $14.77 | $14.17 | 57,700 |
| 2016-06-28 | $14.73 | $14.78 | $14.60 | $14.74 | $14.14 | 88,587 |
| 2016-06-27 | $14.65 | $14.80 | $14.62 | $14.69 | $14.09 | 77,082 |
| 2016-06-24 | $14.61 | $14.87 | $14.48 | $14.78 | $14.18 | 244,112 |
| 2016-06-23 | $14.90 | $15.09 | $14.87 | $15.00 | $14.39 | 49,539 |
| 2016-06-22 | $14.87 | $14.94 | $14.81 | $14.83 | $14.23 | 43,009 |
| 2016-06-21 | $14.91 | $14.98 | $14.81 | $14.90 | $14.30 | 42,697 |
| 2016-06-20 | $15.06 | $15.09 | $14.38 | $14.92 | $14.32 | 61,324 |
| 2016-06-17 | $15.02 | $15.05 | $14.90 | $14.98 | $14.37 | 105,843 |
| 2016-06-16 | $14.86 | $15.01 | $14.79 | $14.99 | $14.38 | 48,368 |
| 2016-06-15 | $15.02 | $15.07 | $14.79 | $14.94 | $14.33 | 43,047 |
| 2016-06-14 | $14.91 | $15.03 | $14.80 | $14.97 | $14.36 | 36,679 |
| 2016-06-13 | $14.98 | $15.02 | $14.90 | $14.94 | $14.33 | 48,481 |
| 2016-06-10 | $14.95 | $15.06 | $14.85 | $14.96 | $14.35 | 60,041 |
| 2016-06-09 | $15.11 | $15.13 | $14.88 | $15.05 | $14.44 | 38,523 |
| 2016-06-08 | $14.93 | $15.18 | $14.93 | $15.17 | $14.55 | 36,884 |
| 2016-06-07 | $14.85 | $15.06 | $14.85 | $15.03 | $14.42 | 34,215 |
| 2016-06-06 | $14.84 | $15.06 | $14.75 | $15.06 | $14.45 | 48,949 |
| 2016-06-03 | $15.04 | $15.04 | $14.53 | $14.87 | $14.27 | 47,862 |
| 2016-06-02 | $15.06 | $15.12 | $14.95 | $15.09 | $14.48 | 57,958 |
| 2016-06-01 | $15.11 | $15.13 | $15.03 | $15.11 | $14.50 | 40,803 |
| 2016-05-31 | $15.04 | $15.17 | $14.95 | $15.11 | $14.50 | 219,317 |
| 2016-05-27 | $14.96 | $15.05 | $14.85 | $15.04 | $14.43 | 37,052 |
| 2016-05-26 | $14.74 | $15.01 | $14.74 | $14.97 | $14.36 | 32,612 |
| 2016-05-25 | $14.79 | $14.99 | $14.73 | $14.82 | $14.22 | 50,206 |
| 2016-05-24 | $14.95 | $15.05 | $14.83 | $14.85 | $14.19 | 92,139 |
| 2016-05-23 | $14.80 | $14.90 | $14.76 | $14.85 | $14.19 | 42,025 |
| 2016-05-20 | $14.57 | $14.93 | $14.50 | $14.81 | $14.15 | 64,662 |
| 2016-05-19 | $14.72 | $14.86 | $14.49 | $14.50 | $13.86 | 65,985 |
| 2016-05-18 | $14.73 | $14.82 | $14.54 | $14.77 | $14.11 | 63,760 |
| 2016-05-17 | $14.76 | $14.86 | $14.32 | $14.51 | $13.87 | 99,979 |
| 2016-05-16 | $15.05 | $15.11 | $14.96 | $15.00 | $14.33 | 33,043 |
| 2016-05-13 | $14.84 | $15.02 | $14.84 | $15.02 | $14.35 | 41,049 |
| 2016-05-12 | $14.82 | $15.02 | $14.82 | $14.95 | $14.29 | 52,418 |
| 2016-05-11 | $14.70 | $15.00 | $14.70 | $14.81 | $14.15 | 60,879 |
| 2016-05-10 | $14.92 | $14.98 | $14.77 | $14.81 | $14.15 | 36,669 |
| 2016-05-09 | $14.76 | $15.00 | $14.76 | $14.88 | $14.22 | 23,511 |
| 2016-05-06 | $14.80 | $14.85 | $14.74 | $14.82 | $14.16 | 29,489 |
| 2016-05-05 | $14.87 | $15.00 | $14.80 | $14.81 | $14.15 | 39,026 |
| 2016-05-04 | $14.89 | $15.00 | $14.76 | $14.96 | $14.30 | 58,294 |
| 2016-05-03 | $15.11 | $15.19 | $14.87 | $14.95 | $14.29 | 45,679 |
| 2016-05-02 | $14.89 | $15.20 | $14.89 | $15.20 | $14.52 | 56,024 |
| 2016-04-29 | $14.79 | $15.05 | $14.79 | $14.88 | $14.22 | 40,288 |
| 2016-04-28 | $14.87 | $15.06 | $14.80 | $14.81 | $14.15 | 43,561 |
| 2016-04-27 | $15.07 | $15.07 | $14.94 | $15.00 | $14.33 | 21,091 |
| 2016-04-26 | $14.93 | $15.19 | $14.93 | $15.09 | $14.42 | 34,900 |
| 2016-04-25 | $14.93 | $14.98 | $14.86 | $14.89 | $14.23 | 32,174 |
| 2016-04-22 | $15.00 | $15.16 | $14.94 | $15.01 | $14.34 | 42,265 |
| 2016-04-21 | $15.02 | $15.05 | $14.92 | $15.02 | $14.35 | 42,414 |
| 2016-04-20 | $15.20 | $15.26 | $15.04 | $15.05 | $14.38 | 42,091 |
| 2016-04-19 | $15.14 | $15.26 | $15.14 | $15.23 | $14.55 | 23,092 |
| 2016-04-18 | $15.25 | $15.29 | $15.07 | $15.17 | $14.50 | 33,152 |
| 2016-04-15 | $15.05 | $15.30 | $14.73 | $15.13 | $14.46 | 110,242 |
| 2016-04-14 | $15.18 | $15.30 | $15.09 | $15.11 | $14.44 | 36,725 |
| 2016-04-13 | $15.10 | $15.25 | $14.71 | $15.19 | $14.52 | 62,172 |
| 2016-04-12 | $15.03 | $15.17 | $14.94 | $15.10 | $14.43 | 51,327 |
| 2016-04-11 | $14.98 | $15.22 | $14.94 | $15.03 | $14.36 | 41,384 |
| 2016-04-08 | $14.96 | $15.15 | $14.87 | $14.95 | $14.29 | 40,815 |
| 2016-04-07 | $14.84 | $15.06 | $14.83 | $14.88 | $14.22 | 126,439 |
| 2016-04-06 | $14.90 | $14.95 | $14.84 | $14.89 | $14.23 | 43,997 |
| 2016-04-05 | $14.97 | $15.08 | $14.86 | $14.93 | $14.27 | 37,559 |
| 2016-04-04 | $15.14 | $15.18 | $14.99 | $14.99 | $14.32 | 42,826 |
| 2016-04-01 | $15.07 | $15.13 | $15.04 | $15.11 | $14.44 | 28,446 |
| 2016-03-31 | $15.26 | $15.35 | $15.06 | $15.12 | $14.45 | 55,470 |
| 2016-03-30 | $15.29 | $15.41 | $15.22 | $15.26 | $14.58 | 51,853 |
| 2016-03-29 | $15.09 | $15.30 | $15.02 | $15.29 | $14.61 | 48,199 |
| 2016-03-28 | $15.20 | $15.27 | $15.00 | $15.14 | $14.47 | 45,009 |
| 2016-03-24 | $14.82 | $15.17 | $14.73 | $15.17 | $14.50 | 106,095 |
| 2016-03-23 | $14.93 | $14.98 | $14.85 | $14.88 | $14.22 | 108,548 |
| 2016-03-22 | $15.02 | $15.07 | $14.95 | $15.01 | $14.34 | 34,342 |
| 2016-03-21 | $15.04 | $15.16 | $15.01 | $15.09 | $14.42 | 59,541 |
| 2016-03-18 | $15.39 | $15.42 | $15.13 | $15.14 | $14.47 | 125,636 |
| 2016-03-17 | $14.95 | $15.43 | $14.85 | $15.30 | $14.62 | 230,922 |
| 2016-03-16 | $14.81 | $15.00 | $14.81 | $14.94 | $14.28 | 56,507 |
| 2016-03-15 | $14.97 | $15.13 | $14.88 | $14.88 | $14.22 | 34,373 |
| 2016-03-14 | $15.07 | $15.14 | $14.94 | $15.04 | $14.37 | 58,268 |
| 2016-03-11 | $14.95 | $15.16 | $14.88 | $15.14 | $14.47 | 82,628 |
| 2016-03-10 | $14.93 | $15.08 | $14.85 | $14.98 | $14.31 | 95,559 |
| 2016-03-09 | $15.06 | $15.22 | $14.92 | $14.93 | $14.27 | 78,898 |
| 2016-03-08 | $15.23 | $15.34 | $15.07 | $15.08 | $14.41 | 84,153 |
| 2016-03-07 | $15.21 | $15.35 | $14.84 | $15.33 | $14.65 | 60,276 |
| 2016-03-04 | $15.09 | $15.19 | $14.92 | $15.19 | $14.52 | 89,560 |
| 2016-03-03 | $14.99 | $15.15 | $14.95 | $15.09 | $14.42 | 62,543 |
| 2016-03-02 | $14.91 | $14.96 | $14.84 | $14.96 | $14.30 | 58,620 |
| 2016-03-01 | $14.90 | $15.00 | $14.82 | $14.87 | $14.21 | 111,496 |
| 2016-02-29 | $14.88 | $14.90 | $14.71 | $14.76 | $14.10 | 113,019 |
| 2016-02-26 | $14.90 | $14.95 | $14.84 | $14.85 | $14.19 | 79,145 |
| 2016-02-25 | $14.75 | $14.93 | $14.75 | $14.90 | $14.24 | 123,670 |
| 2016-02-24 | $14.67 | $14.75 | $14.61 | $14.70 | $14.05 | 136,539 |
| 2016-02-23 | $14.77 | $14.86 | $14.68 | $14.68 | $14.03 | 124,331 |
| 2016-02-22 | $14.92 | $14.95 | $14.75 | $14.80 | $14.14 | 201,768 |
| 2016-02-19 | $14.73 | $14.92 | $14.70 | $14.85 | $14.19 | 123,806 |
| 2016-02-18 | $14.72 | $14.78 | $14.60 | $14.71 | $14.06 | 124,256 |
| 2016-02-17 | $14.59 | $14.71 | $14.52 | $14.67 | $14.02 | 181,380 |
| 2016-02-16 | $14.42 | $14.64 | $14.27 | $14.59 | $13.89 | 153,948 |
| 2016-02-12 | $14.14 | $14.37 | $14.06 | $14.33 | $13.64 | 146,380 |
| 2016-02-11 | $13.97 | $14.15 | $13.75 | $14.04 | $13.36 | 146,541 |
| 2016-02-10 | $14.05 | $14.43 | $13.91 | $13.98 | $13.30 | 122,199 |
| 2016-02-09 | $14.00 | $14.34 | $13.95 | $14.04 | $13.36 | 254,592 |
| 2016-02-08 | $13.77 | $14.11 | $13.70 | $14.06 | $13.38 | 185,625 |
| 2016-02-05 | $13.97 | $14.17 | $13.86 | $13.88 | $13.21 | 198,022 |
| 2016-02-04 | $13.95 | $14.34 | $13.38 | $13.98 | $13.30 | 181,568 |
| 2016-02-03 | $14.57 | $14.57 | $14.14 | $14.16 | $13.48 | 118,225 |
| 2016-02-02 | $14.39 | $14.48 | $14.18 | $14.46 | $13.76 | 166,242 |
| 2016-02-01 | $14.35 | $14.52 | $14.10 | $14.49 | $13.79 | 137,980 |
| 2016-01-29 | $14.06 | $14.47 | $14.00 | $14.43 | $13.73 | 174,875 |
| 2016-01-28 | $13.97 | $14.23 | $13.90 | $14.06 | $13.38 | 201,358 |
| 2016-01-27 | $13.85 | $14.01 | $13.77 | $13.89 | $13.22 | 151,460 |
| 2016-01-26 | $13.92 | $14.15 | $13.83 | $13.91 | $13.24 | 126,436 |
| 2016-01-25 | $13.99 | $13.99 | $13.73 | $13.89 | $13.22 | 85,378 |
| 2016-01-22 | $13.89 | $14.02 | $13.74 | $14.01 | $13.33 | 144,432 |
| 2016-01-21 | $13.60 | $13.92 | $13.51 | $13.82 | $13.15 | 141,508 |
| 2016-01-20 | $13.45 | $13.70 | $13.40 | $13.60 | $12.94 | 175,661 |
| 2016-01-19 | $13.68 | $13.80 | $13.52 | $13.57 | $12.91 | 103,090 |
| 2016-01-15 | $13.09 | $13.62 | $13.09 | $13.59 | $12.93 | 255,676 |
| 2016-01-14 | $13.32 | $13.60 | $13.25 | $13.35 | $12.71 | 234,428 |
| 2016-01-13 | $13.71 | $13.76 | $13.18 | $13.29 | $12.65 | 220,765 |
| 2016-01-12 | $13.97 | $14.11 | $13.65 | $13.69 | $13.03 | 126,958 |
| 2016-01-11 | $13.95 | $14.11 | $13.80 | $13.88 | $13.21 | 118,655 |
| 2016-01-08 | $14.20 | $14.26 | $13.93 | $13.93 | $13.26 | 102,973 |
| 2016-01-07 | $14.24 | $14.27 | $14.14 | $14.14 | $13.46 | 94,205 |
| 2016-01-06 | $14.12 | $14.42 | $14.12 | $14.32 | $13.63 | 52,696 |
| 2016-01-05 | $14.12 | $14.30 | $14.05 | $14.23 | $13.54 | 77,766 |
| 2016-01-04 | $14.25 | $14.42 | $14.03 | $14.11 | $13.43 | 122,194 |
| 2015-12-31 | $14.44 | $14.61 | $14.28 | $14.34 | $13.65 | 79,989 |
| 2015-12-30 | $14.35 | $14.64 | $14.35 | $14.55 | $13.85 | 211,581 |
| 2015-12-29 | $14.22 | $14.50 | $14.15 | $14.38 | $13.69 | 160,678 |
| 2015-12-28 | $14.26 | $14.79 | $14.19 | $14.22 | $13.53 | 104,493 |
| 2015-12-24 | $14.36 | $14.36 | $14.19 | $14.27 | $13.58 | 55,067 |
| 2015-12-23 | $14.26 | $14.41 | $14.25 | $14.27 | $13.58 | 73,596 |
| 2015-12-22 | $14.50 | $14.50 | $14.20 | $14.29 | $13.60 | 118,381 |
| 2015-12-21 | $14.33 | $14.48 | $14.30 | $14.47 | $13.77 | 90,135 |
| 2015-12-18 | $14.59 | $14.75 | $14.23 | $14.37 | $13.68 | 279,125 |
| 2015-12-17 | $14.66 | $14.76 | $14.60 | $14.69 | $13.98 | 46,821 |
| 2015-12-16 | $14.59 | $14.71 | $14.45 | $14.66 | $13.95 | 52,830 |
| 2015-12-15 | $14.35 | $14.59 | $14.30 | $14.54 | $13.84 | 62,514 |
| 2015-12-14 | $14.37 | $14.42 | $14.25 | $14.29 | $13.60 | 72,871 |
| 2015-12-11 | $14.19 | $14.49 | $14.19 | $14.41 | $13.71 | 65,717 |
| 2015-12-10 | $14.33 | $14.55 | $14.33 | $14.39 | $13.69 | 53,419 |
| 2015-12-09 | $14.52 | $14.61 | $14.33 | $14.34 | $13.65 | 58,512 |
| 2015-12-08 | $14.70 | $14.82 | $14.54 | $14.56 | $13.86 | 44,152 |
| 2015-12-07 | $14.90 | $14.93 | $14.62 | $14.74 | $14.03 | 102,527 |
| 2015-12-04 | $14.82 | $14.98 | $14.82 | $14.94 | $14.22 | 32,346 |
| 2015-12-03 | $14.94 | $14.95 | $14.82 | $14.85 | $14.13 | 53,358 |
| 2015-12-02 | $14.90 | $14.91 | $14.79 | $14.87 | $14.15 | 32,389 |
| 2015-12-01 | $14.89 | $14.94 | $14.70 | $14.85 | $14.13 | 61,787 |
| 2015-11-30 | $14.85 | $14.89 | $14.69 | $14.84 | $14.12 | 55,108 |
| 2015-11-27 | $14.72 | $14.85 | $14.47 | $14.80 | $14.09 | 11,263 |
| 2015-11-25 | $14.70 | $14.84 | $14.65 | $14.75 | $14.04 | 29,504 |
| 2015-11-24 | $14.54 | $14.75 | $14.50 | $14.72 | $14.01 | 38,636 |
| 2015-11-23 | $14.62 | $14.68 | $14.54 | $14.58 | $13.88 | 43,895 |
| 2015-11-20 | $14.73 | $14.76 | $14.62 | $14.68 | $13.97 | 50,600 |
| 2015-11-19 | $14.64 | $14.74 | $14.51 | $14.64 | $13.93 | 23,816 |
| 2015-11-18 | $14.65 | $14.71 | $14.50 | $14.68 | $13.97 | 23,683 |
| 2015-11-17 | $14.67 | $14.74 | $14.50 | $14.66 | $13.95 | 59,117 |
| 2015-11-16 | $14.49 | $14.74 | $14.36 | $14.67 | $13.96 | 41,521 |
| 2015-11-13 | $14.49 | $14.82 | $14.44 | $14.45 | $13.75 | 64,796 |
| 2015-11-12 | $14.71 | $14.74 | $14.56 | $14.57 | $13.87 | 36,158 |
| 2015-11-11 | $14.78 | $14.90 | $14.69 | $14.77 | $14.06 | 47,462 |
| 2015-11-10 | $14.58 | $14.80 | $14.57 | $14.76 | $14.05 | 31,276 |
| 2015-11-09 | $14.81 | $14.85 | $14.58 | $14.66 | $13.90 | 45,895 |
| 2015-11-06 | $14.64 | $14.85 | $14.64 | $14.83 | $14.06 | 44,953 |
| 2015-11-05 | $14.56 | $14.77 | $14.56 | $14.66 | $13.90 | 38,002 |
| 2015-11-04 | $14.45 | $14.61 | $14.45 | $14.55 | $13.79 | 65,271 |
| 2015-11-03 | $14.54 | $14.57 | $14.43 | $14.44 | $13.69 | 116,524 |
| 2015-11-02 | $14.57 | $14.84 | $14.53 | $14.60 | $13.84 | 75,417 |
| 2015-10-30 | $14.57 | $14.62 | $14.49 | $14.58 | $13.82 | 100,571 |
| 2015-10-29 | $14.50 | $14.81 | $14.50 | $14.61 | $13.85 | 81,306 |
| 2015-10-28 | $14.50 | $14.83 | $14.50 | $14.81 | $14.04 | 86,872 |
| 2015-10-27 | $14.58 | $14.68 | $14.40 | $14.50 | $13.74 | 45,914 |
| 2015-10-26 | $14.72 | $14.78 | $14.52 | $14.61 | $13.85 | 37,485 |
| 2015-10-23 | $14.67 | $14.80 | $14.55 | $14.70 | $13.93 | 42,786 |
| 2015-10-22 | $14.45 | $14.80 | $14.45 | $14.60 | $13.84 | 36,471 |
| 2015-10-21 | $14.76 | $14.80 | $14.38 | $14.38 | $13.63 | 46,373 |
| 2015-10-20 | $14.67 | $14.78 | $14.67 | $14.76 | $13.99 | 43,765 |
| 2015-10-19 | $14.52 | $14.71 | $14.52 | $14.70 | $13.93 | 71,462 |
| 2015-10-16 | $14.79 | $14.79 | $14.57 | $14.57 | $13.81 | 120,232 |
| 2015-10-15 | $14.36 | $14.76 | $14.34 | $14.74 | $13.97 | 99,754 |
| 2015-10-14 | $14.50 | $14.50 | $13.55 | $14.31 | $13.56 | 110,183 |
| 2015-10-13 | $14.62 | $14.80 | $14.45 | $14.45 | $13.70 | 154,396 |
| 2015-10-12 | $14.49 | $14.71 | $14.46 | $14.67 | $13.90 | 112,393 |
| 2015-10-09 | $14.54 | $14.54 | $14.37 | $14.46 | $13.71 | 89,872 |
| 2015-10-08 | $14.43 | $14.57 | $14.14 | $14.50 | $13.74 | 148,664 |
| 2015-10-07 | $14.26 | $14.42 | $14.25 | $14.42 | $13.67 | 93,629 |
| 2015-10-06 | $14.10 | $14.25 | $14.05 | $14.20 | $13.46 | 89,027 |
| 2015-10-05 | $13.87 | $14.19 | $13.86 | $14.16 | $13.42 | 63,870 |
| 2015-10-02 | $13.64 | $13.83 | $13.50 | $13.80 | $13.08 | 149,089 |
| 2015-10-01 | $13.85 | $13.90 | $13.71 | $13.75 | $13.03 | 90,510 |
| 2015-09-30 | $14.10 | $14.10 | $13.88 | $13.88 | $13.16 | 104,164 |
| 2015-09-29 | $14.06 | $14.19 | $14.00 | $14.06 | $13.33 | 106,967 |
| 2015-09-28 | $14.17 | $14.24 | $14.01 | $14.07 | $13.34 | 67,218 |
| 2015-09-25 | $14.42 | $14.43 | $14.14 | $14.14 | $13.40 | 51,521 |
| 2015-09-24 | $14.21 | $14.36 | $14.19 | $14.33 | $13.58 | 182,607 |
| 2015-09-23 | $14.27 | $14.43 | $14.10 | $14.29 | $13.54 | 86,548 |
| 2015-09-22 | $14.26 | $14.31 | $14.13 | $14.23 | $13.49 | 56,141 |
| 2015-09-21 | $14.46 | $14.46 | $14.20 | $14.26 | $13.52 | 79,691 |
| 2015-09-18 | $13.87 | $14.52 | $13.87 | $14.29 | $13.54 | 208,602 |
| 2015-09-17 | $14.03 | $14.22 | $14.02 | $14.03 | $13.30 | 95,956 |
| 2015-09-16 | $14.02 | $14.10 | $13.94 | $14.05 | $13.32 | 71,210 |
| 2015-09-15 | $13.99 | $14.04 | $13.97 | $13.99 | $13.26 | 55,759 |
| 2015-09-14 | $13.91 | $14.06 | $13.91 | $13.99 | $13.26 | 63,073 |
| 2015-09-11 | $13.77 | $13.97 | $13.77 | $13.91 | $13.18 | 63,764 |
| 2015-09-10 | $13.83 | $13.93 | $13.80 | $13.87 | $13.15 | 62,814 |
| 2015-09-09 | $13.88 | $13.93 | $13.76 | $13.85 | $13.13 | 76,277 |
| 2015-09-08 | $14.04 | $14.04 | $13.74 | $13.82 | $13.10 | 87,029 |
| 2015-09-04 | $13.65 | $13.93 | $13.65 | $13.90 | $13.18 | 60,126 |
| 2015-09-03 | $13.84 | $13.94 | $13.72 | $13.77 | $13.05 | 77,355 |
| 2015-09-02 | $13.70 | $13.87 | $13.65 | $13.84 | $13.12 | 71,710 |
| 2015-09-01 | $13.62 | $13.75 | $13.56 | $13.60 | $12.89 | 89,150 |