ENERCARE INC (CSUWF) Exchange: PINK
Data as of May 2, 2025
$22.40 ($0.00) 0.00%
ENERCARE INC - Daily Information
Click for more stock information on ENERCARE INC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.40 |
| Previous Close | $22.40 |
| High | $22.40 |
| Low | $22.40 |
| Adjusted Open | $22.40 |
| Previous Adjusted Close | $22.40 |
| Adjusted High | $22.40 |
| Adjusted Low | $22.40 |
About ENERCARE INC (CSUWF)
DELISTED - No Description Available
Invest in ENERCARE INC (CSUWF)
Historical Stock Data for ENERCARE INC (CSUWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2018-10-16 | $22.41 | $22.41 | $22.39 | $22.40 | $22.40 | 4,400 |
| 2018-10-15 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2018-10-12 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2018-10-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 0 |
| 2018-10-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 0 |
| 2018-10-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 3 |
| 2018-10-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 0 |
| 2018-10-05 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 0 |
| 2018-10-04 | $22.57 | $22.57 | $22.53 | $22.53 | $22.47 | 1,250 |
| 2018-10-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.58 | 500,000 |
| 2018-10-02 | $22.52 | $22.52 | $22.51 | $22.51 | $22.45 | 3,672 |
| 2018-10-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.18 | 0 |
| 2018-09-28 | $22.22 | $22.24 | $22.22 | $22.24 | $22.18 | 1,960 |
| 2018-09-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.15 | 1 |
| 2018-09-26 | $22.20 | $22.22 | $22.20 | $22.22 | $22.15 | 1,000 |
| 2018-09-25 | $22.29 | $22.29 | $22.29 | $22.29 | $22.23 | 2,984 |
| 2018-09-24 | $22.37 | $22.37 | $22.33 | $22.33 | $22.27 | 23,300 |
| 2018-09-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.31 | 2,500 |
| 2018-09-20 | $22.39 | $22.39 | $22.37 | $22.37 | $22.31 | 3,950 |
| 2018-09-19 | $22.32 | $22.32 | $22.30 | $22.30 | $22.24 | 1,509 |
| 2018-09-18 | $21.79 | $22.26 | $21.79 | $22.25 | $22.19 | 7,250 |
| 2018-09-17 | $22.19 | $22.21 | $22.17 | $22.17 | $22.10 | 6,409 |
| 2018-09-14 | $22.17 | $22.17 | $22.15 | $22.16 | $22.10 | 18,935 |
| 2018-09-13 | $22.20 | $22.21 | $22.20 | $22.21 | $22.15 | 1,551 |
| 2018-09-12 | $22.17 | $22.24 | $22.17 | $22.24 | $22.11 | 2,600 |
| 2018-09-11 | $21.95 | $22.01 | $21.95 | $22.01 | $21.88 | 20,750 |
| 2018-09-10 | $21.96 | $21.96 | $21.94 | $21.94 | $21.82 | 2,050 |
| 2018-09-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.84 | 0 |
| 2018-09-06 | $21.89 | $21.96 | $21.89 | $21.96 | $21.84 | 1,103 |
| 2018-09-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.79 | 0 |
| 2018-09-04 | $21.88 | $21.92 | $21.88 | $21.92 | $21.80 | 1,500 |
| 2018-08-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.08 | 0 |
| 2018-08-30 | $22.25 | $22.25 | $22.21 | $22.21 | $22.08 | 2,440 |
| 2018-08-29 | $22.29 | $22.29 | $22.28 | $22.28 | $22.16 | 1,847 |
| 2018-08-28 | $22.33 | $22.33 | $22.31 | $22.31 | $22.18 | 1,062 |
| 2018-08-27 | $22.22 | $22.24 | $22.20 | $22.24 | $22.11 | 3,350 |
| 2018-08-24 | $22.21 | $22.21 | $22.21 | $22.21 | $22.09 | 0 |
| 2018-08-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.08 | 0 |
| 2018-08-22 | $22.15 | $22.21 | $22.15 | $22.21 | $22.09 | 9,801 |
| 2018-08-21 | $22.05 | $22.10 | $22.05 | $22.09 | $21.97 | 6,140 |
| 2018-08-20 | $22.04 | $22.06 | $22.04 | $22.05 | $21.92 | 2,538 |
| 2018-08-17 | $22.07 | $22.07 | $22.07 | $22.07 | $21.94 | 1,000 |
| 2018-08-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.79 | 400 |
| 2018-08-15 | $22.03 | $22.03 | $22.03 | $22.03 | $21.90 | 0 |
| 2018-08-14 | $22.03 | $22.03 | $21.95 | $22.03 | $21.90 | 31,936 |
| 2018-08-13 | $22.03 | $22.03 | $21.99 | $21.99 | $21.80 | 780 |
| 2018-08-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.77 | 1,300 |
| 2018-08-09 | $22.16 | $22.16 | $22.12 | $22.12 | $21.93 | 542 |
| 2018-08-08 | $22.09 | $22.13 | $22.07 | $22.11 | $21.92 | 5,023 |
| 2018-08-07 | $22.20 | $22.20 | $22.07 | $22.07 | $21.88 | 1,437 |
| 2018-08-06 | $22.22 | $22.24 | $21.56 | $22.03 | $21.84 | 4,369 |
| 2018-08-03 | $21.75 | $22.24 | $21.75 | $22.23 | $22.04 | 6,630 |
| 2018-08-02 | $22.16 | $22.20 | $21.68 | $22.17 | $21.98 | 29,199 |
| 2018-08-01 | $22.20 | $22.25 | $21.71 | $22.21 | $22.02 | 71,007 |
| 2018-07-31 | $14.40 | $14.48 | $14.40 | $14.48 | $14.36 | 3,900 |
| 2018-07-30 | $14.47 | $14.47 | $14.45 | $14.47 | $14.34 | 900 |
| 2018-07-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.87 | 0 |
| 2018-07-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.87 | 0 |
| 2018-07-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.87 | 0 |
| 2018-07-24 | $14.00 | $14.00 | $13.99 | $13.99 | $13.87 | 3,135 |
| 2018-07-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.93 | 0 |
| 2018-07-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.93 | 600 |
| 2018-07-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2018-07-18 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 801 |
| 2018-07-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 0 |
| 2018-07-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 0 |
| 2018-07-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 0 |
| 2018-07-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 100 |
| 2018-07-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.68 | 0 |
| 2018-07-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.68 | 0 |
| 2018-07-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.68 | 0 |
| 2018-07-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.68 | 2,210 |
| 2018-07-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.81 | 5 |
| 2018-07-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.81 | 0 |
| 2018-07-02 | $13.02 | $13.02 | $12.98 | $12.98 | $12.81 | 1,000 |
| 2018-06-29 | $13.69 | $13.69 | $13.69 | $13.69 | $13.51 | 375 |
| 2018-06-28 | $13.59 | $13.59 | $13.59 | $13.59 | $13.41 | 700 |
| 2018-06-27 | $13.61 | $13.61 | $13.61 | $13.61 | $13.44 | 500 |
| 2018-06-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.52 | 0 |
| 2018-06-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.52 | 0 |
| 2018-06-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.52 | 0 |
| 2018-06-21 | $13.69 | $13.70 | $13.69 | $13.70 | $13.52 | 440 |
| 2018-06-20 | $13.85 | $13.85 | $13.75 | $13.75 | $13.57 | 323 |
| 2018-06-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 0 |
| 2018-06-18 | $13.96 | $13.96 | $13.95 | $13.95 | $13.77 | 1,000 |
| 2018-06-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.76 | 3,519 |
| 2018-06-14 | $13.93 | $13.93 | $13.93 | $13.93 | $13.75 | 0 |
| 2018-06-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.69 | 0 |
| 2018-06-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.69 | 0 |
| 2018-06-11 | $13.56 | $13.93 | $13.56 | $13.93 | $13.69 | 450 |
| 2018-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2018-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 300 |
| 2018-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2018-06-05 | $13.85 | $14.00 | $13.85 | $14.00 | $13.76 | 2,054 |
| 2018-06-04 | $13.69 | $13.69 | $13.66 | $13.66 | $13.43 | 2,000 |
| 2018-06-01 | $13.21 | $13.21 | $13.21 | $13.21 | $12.98 | 0 |
| 2018-05-31 | $13.21 | $13.21 | $13.21 | $13.21 | $12.98 | 3,669 |
| 2018-05-30 | $13.42 | $13.42 | $13.42 | $13.42 | $13.19 | 0 |
| 2018-05-29 | $13.42 | $13.42 | $13.42 | $13.42 | $13.19 | 0 |
| 2018-05-25 | $13.43 | $13.43 | $13.42 | $13.42 | $13.19 | 1,035 |
| 2018-05-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.12 | 600 |
| 2018-05-23 | $13.49 | $13.50 | $13.47 | $13.50 | $13.26 | 5,000 |
| 2018-05-22 | $13.49 | $13.52 | $13.49 | $13.52 | $13.28 | 1,100 |
| 2018-05-21 | $12.78 | $12.78 | $12.74 | $12.74 | $12.52 | 2,300 |
| 2018-05-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.12 | 0 |
| 2018-05-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.12 | 0 |
| 2018-05-16 | $13.33 | $13.35 | $13.33 | $13.35 | $13.12 | 544 |
| 2018-05-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.10 | 0 |
| 2018-05-14 | $13.33 | $13.33 | $13.33 | $13.33 | $13.10 | 300 |
| 2018-05-11 | $13.34 | $13.34 | $13.34 | $13.34 | $13.05 | 500 |
| 2018-05-10 | $13.18 | $13.18 | $13.18 | $13.18 | $12.89 | 0 |
| 2018-05-09 | $13.18 | $13.18 | $13.18 | $13.18 | $12.89 | 0 |
| 2018-05-08 | $13.42 | $13.42 | $13.18 | $13.18 | $12.89 | 2,900 |
| 2018-05-07 | $13.43 | $13.50 | $13.42 | $13.49 | $13.19 | 1,800 |
| 2018-05-04 | $13.56 | $13.62 | $13.56 | $13.62 | $13.32 | 1,239 |
| 2018-05-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.19 | 5 |
| 2018-05-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.19 | 400 |
| 2018-05-01 | $13.46 | $13.46 | $13.46 | $13.46 | $13.16 | 1,000 |
| 2018-04-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.20 | 0 |
| 2018-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.20 | 500 |
| 2018-04-26 | $13.33 | $13.53 | $13.33 | $13.53 | $13.23 | 2,522 |
| 2018-04-25 | $13.65 | $13.65 | $13.58 | $13.58 | $13.28 | 665 |
| 2018-04-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.48 | 200 |
| 2018-04-23 | $13.77 | $13.77 | $13.77 | $13.77 | $13.47 | 2,000 |
| 2018-04-20 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 40 |
| 2018-04-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 0 |
| 2018-04-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 200 |
| 2018-04-17 | $14.03 | $14.03 | $14.03 | $14.03 | $13.72 | 0 |
| 2018-04-16 | $13.84 | $14.03 | $13.82 | $14.03 | $13.72 | 2,360 |
| 2018-04-13 | $13.67 | $13.69 | $13.67 | $13.69 | $13.39 | 839 |
| 2018-04-12 | $14.00 | $14.00 | $13.67 | $13.67 | $13.31 | 3,385 |
| 2018-04-11 | $13.22 | $13.22 | $13.22 | $13.22 | $12.87 | 1,000 |
| 2018-04-10 | $13.35 | $13.35 | $13.35 | $13.35 | $12.99 | 400 |
| 2018-04-09 | $13.51 | $13.60 | $13.50 | $13.60 | $13.23 | 600 |
| 2018-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.14 | 0 |
| 2018-04-05 | $13.51 | $13.51 | $13.50 | $13.50 | $13.14 | 1,086 |
| 2018-04-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.24 | 500 |
| 2018-04-03 | $13.68 | $13.68 | $13.64 | $13.64 | $13.27 | 550 |
| 2018-04-02 | $13.53 | $13.57 | $13.53 | $13.57 | $13.21 | 693 |
| 2018-03-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.24 | 0 |
| 2018-03-28 | $13.61 | $13.61 | $13.61 | $13.61 | $13.24 | 200 |
| 2018-03-27 | $13.67 | $13.67 | $13.67 | $13.67 | $13.30 | 0 |
| 2018-03-26 | $13.66 | $13.67 | $13.66 | $13.67 | $13.30 | 2,082 |
| 2018-03-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 50 |
| 2018-03-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 0 |
| 2018-03-21 | $13.64 | $13.65 | $13.64 | $13.65 | $13.28 | 1,250 |
| 2018-03-20 | $13.56 | $13.56 | $13.44 | $13.53 | $13.17 | 28,575 |
| 2018-03-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.27 | 0 |
| 2018-03-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.27 | 200 |
| 2018-03-15 | $14.24 | $14.24 | $14.24 | $14.24 | $13.86 | 0 |
| 2018-03-14 | $14.24 | $14.24 | $14.24 | $14.24 | $13.86 | 0 |
| 2018-03-13 | $14.24 | $14.24 | $14.24 | $14.24 | $13.78 | 140 |
| 2018-03-12 | $14.24 | $14.24 | $14.24 | $14.24 | $13.78 | 100 |
| 2018-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.55 | 600 |
| 2018-03-08 | $13.90 | $13.98 | $13.88 | $13.98 | $13.53 | 1,670 |
| 2018-03-07 | $14.54 | $14.54 | $13.79 | $13.79 | $13.35 | 1,206 |
| 2018-03-06 | $14.26 | $14.38 | $14.26 | $14.38 | $13.92 | 1,300 |
| 2018-03-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.43 | 500 |
| 2018-03-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.55 | 4 |
| 2018-03-01 | $14.40 | $14.40 | $13.93 | $14.00 | $13.55 | 1,660 |
| 2018-02-28 | $14.55 | $14.55 | $14.50 | $14.50 | $14.03 | 6,765 |
| 2018-02-27 | $14.72 | $14.72 | $14.72 | $14.72 | $14.25 | 2 |
| 2018-02-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.25 | 0 |
| 2018-02-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.24 | 0 |
| 2018-02-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.25 | 0 |
| 2018-02-21 | $14.44 | $14.75 | $14.44 | $14.72 | $14.25 | 1,900 |
| 2018-02-20 | $14.72 | $14.74 | $14.72 | $14.74 | $14.27 | 850 |
| 2018-02-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.22 | 150 |
| 2018-02-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.50 | 0 |
| 2018-02-14 | $14.99 | $14.99 | $14.99 | $14.99 | $14.50 | 0 |
| 2018-02-13 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
| 2018-02-12 | $14.82 | $14.99 | $14.82 | $14.99 | $14.43 | 800 |
| 2018-02-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.30 | 23 |
| 2018-02-08 | $14.96 | $14.96 | $14.86 | $14.86 | $14.30 | 343 |
| 2018-02-07 | $15.08 | $15.08 | $15.06 | $15.06 | $14.50 | 2,000 |
| 2018-02-06 | $15.21 | $15.21 | $15.09 | $15.12 | $14.56 | 1,978 |
| 2018-02-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.59 | 0 |
| 2018-02-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.59 | 4 |
| 2018-02-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.59 | 200 |
| 2018-01-31 | $15.93 | $15.93 | $15.93 | $15.93 | $15.33 | 500 |
| 2018-01-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.29 | 150 |
| 2018-01-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.35 | 394 |
| 2018-01-26 | $15.94 | $15.94 | $15.94 | $15.94 | $15.34 | 0 |
| 2018-01-25 | $15.95 | $15.98 | $15.94 | $15.94 | $15.34 | 5,200 |
| 2018-01-24 | $15.89 | $15.89 | $15.89 | $15.89 | $15.30 | 0 |
| 2018-01-23 | $15.90 | $15.90 | $15.89 | $15.89 | $15.30 | 850 |
| 2018-01-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.25 | 0 |
| 2018-01-19 | $15.84 | $15.84 | $15.84 | $15.84 | $15.25 | 0 |
| 2018-01-18 | $15.79 | $15.84 | $15.74 | $15.84 | $15.25 | 2,298 |
| 2018-01-17 | $15.81 | $15.81 | $15.80 | $15.80 | $15.21 | 25,220 |
| 2018-01-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.33 | 750 |
| 2018-01-12 | $15.33 | $15.35 | $15.33 | $15.35 | $14.78 | 4,750 |
| 2018-01-11 | $15.48 | $15.49 | $15.48 | $15.49 | $14.83 | 900 |
| 2018-01-10 | $15.64 | $15.64 | $15.63 | $15.63 | $14.97 | 500 |
| 2018-01-09 | $15.98 | $15.98 | $15.98 | $15.98 | $15.30 | 100 |
| 2018-01-08 | $16.01 | $16.01 | $16.01 | $16.01 | $15.33 | 0 |
| 2018-01-05 | $16.01 | $16.01 | $16.01 | $16.01 | $15.33 | 0 |
| 2018-01-04 | $16.23 | $16.23 | $15.96 | $16.01 | $15.33 | 3,160 |
| 2018-01-03 | $16.04 | $16.04 | $16.04 | $16.04 | $15.36 | 0 |
| 2018-01-02 | $16.04 | $16.04 | $16.04 | $16.04 | $15.36 | 189 |
| 2017-12-29 | $16.04 | $16.04 | $16.04 | $16.04 | $15.36 | 70 |
| 2017-12-28 | $16.04 | $16.04 | $16.04 | $16.04 | $15.36 | 0 |
| 2017-12-27 | $16.05 | $16.05 | $16.04 | $16.04 | $15.36 | 600 |
| 2017-12-26 | $15.87 | $15.87 | $15.17 | $15.17 | $14.53 | 1,000 |
| 2017-12-22 | $16.01 | $16.01 | $16.00 | $16.00 | $15.32 | 1,000 |
| 2017-12-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.20 | 0 |
| 2017-12-20 | $15.88 | $15.88 | $15.88 | $15.88 | $15.21 | 100 |
| 2017-12-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.32 | 40 |
| 2017-12-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.32 | 50 |
| 2017-12-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.32 | 0 |
| 2017-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.32 | 200 |
| 2017-12-13 | $15.71 | $15.71 | $15.71 | $15.71 | $14.97 | 211 |
| 2017-12-12 | $15.63 | $15.71 | $15.63 | $15.71 | $14.97 | 2,800 |
| 2017-12-11 | $15.53 | $15.53 | $15.53 | $15.53 | $14.79 | 0 |
| 2017-12-08 | $15.54 | $15.54 | $15.53 | $15.53 | $14.79 | 828 |
| 2017-12-07 | $15.63 | $15.63 | $15.55 | $15.55 | $14.81 | 668 |
| 2017-12-06 | $15.56 | $15.56 | $15.56 | $15.56 | $14.83 | 2 |
| 2017-12-05 | $15.56 | $15.56 | $15.56 | $15.56 | $14.83 | 0 |
| 2017-12-04 | $15.56 | $15.56 | $15.56 | $15.56 | $14.83 | 4 |
| 2017-12-01 | $15.56 | $15.56 | $15.56 | $15.56 | $14.83 | 24 |
| 2017-11-30 | $15.59 | $15.59 | $15.53 | $15.56 | $14.83 | 4,384 |
| 2017-11-29 | $15.38 | $15.38 | $15.38 | $15.38 | $14.66 | 0 |
| 2017-11-28 | $15.49 | $15.49 | $15.38 | $15.38 | $14.66 | 6,150 |
| 2017-11-27 | $15.59 | $15.59 | $15.59 | $15.59 | $14.85 | 500 |
| 2017-11-24 | $15.73 | $15.73 | $15.73 | $15.73 | $14.98 | 0 |
| 2017-11-22 | $15.74 | $15.74 | $15.73 | $15.73 | $14.98 | 2,500 |
| 2017-11-21 | $15.84 | $15.89 | $15.84 | $15.89 | $15.14 | 395 |
| 2017-11-20 | $15.34 | $15.34 | $15.34 | $15.34 | $14.62 | 0 |
| 2017-11-17 | $15.34 | $15.34 | $15.34 | $15.34 | $14.62 | 45 |
| 2017-11-16 | $15.37 | $15.37 | $15.34 | $15.34 | $14.62 | 2,500 |
| 2017-11-15 | $15.49 | $15.49 | $15.31 | $15.31 | $14.59 | 2,450 |
| 2017-11-14 | $15.50 | $15.50 | $15.31 | $15.31 | $14.58 | 531 |
| 2017-11-13 | $15.27 | $15.27 | $15.27 | $15.27 | $14.47 | 500 |
| 2017-11-10 | $15.54 | $15.54 | $15.54 | $15.54 | $14.73 | 429 |
| 2017-11-09 | $15.68 | $15.68 | $15.68 | $15.68 | $14.86 | 330 |
| 2017-11-08 | $15.30 | $15.67 | $15.30 | $15.67 | $14.85 | 2,100 |
| 2017-11-07 | $15.60 | $15.60 | $15.60 | $15.60 | $14.79 | 500 |
| 2017-11-06 | $15.48 | $15.48 | $15.48 | $15.48 | $14.68 | 0 |
| 2017-11-03 | $15.48 | $15.48 | $15.48 | $15.48 | $14.68 | 0 |
| 2017-11-02 | $15.48 | $15.48 | $15.48 | $15.48 | $14.68 | 40 |
| 2017-11-01 | $15.48 | $15.48 | $15.48 | $15.48 | $14.67 | 200 |
| 2017-10-31 | $15.65 | $15.65 | $15.57 | $15.58 | $14.76 | 2,363 |
| 2017-10-30 | $15.67 | $15.67 | $15.67 | $15.67 | $14.85 | 0 |
| 2017-10-27 | $15.57 | $15.68 | $15.57 | $15.67 | $14.85 | 4,500 |
| 2017-10-26 | $15.82 | $15.82 | $15.64 | $15.73 | $14.91 | 2,335 |
| 2017-10-25 | $16.35 | $16.35 | $16.35 | $16.35 | $15.50 | 50 |
| 2017-10-24 | $16.35 | $16.35 | $16.35 | $16.35 | $15.50 | 100 |
| 2017-10-23 | $16.52 | $16.52 | $16.24 | $16.44 | $15.58 | 2,100 |
| 2017-10-20 | $16.69 | $16.69 | $16.61 | $16.61 | $15.74 | 800 |
| 2017-10-19 | $16.76 | $16.77 | $16.76 | $16.77 | $15.90 | 400 |
| 2017-10-18 | $16.69 | $16.69 | $16.69 | $16.69 | $15.82 | 0 |
| 2017-10-17 | $16.69 | $16.69 | $16.69 | $16.69 | $15.82 | 0 |
| 2017-10-16 | $16.69 | $16.69 | $16.69 | $16.69 | $15.82 | 71 |
| 2017-10-13 | $16.75 | $16.75 | $16.75 | $16.75 | $15.88 | 0 |
| 2017-10-12 | $16.78 | $16.78 | $16.75 | $16.75 | $15.80 | 510 |
| 2017-10-11 | $16.78 | $16.78 | $16.78 | $16.78 | $15.83 | 500 |
| 2017-10-10 | $16.64 | $16.64 | $16.64 | $16.64 | $15.70 | 0 |
| 2017-10-09 | $16.64 | $16.64 | $16.64 | $16.64 | $15.70 | 0 |
| 2017-10-06 | $16.53 | $16.66 | $16.53 | $16.64 | $15.70 | 6,851 |
| 2017-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.56 | 200 |
| 2017-10-04 | $16.54 | $16.54 | $16.54 | $16.54 | $15.61 | 420 |
| 2017-10-03 | $16.61 | $16.61 | $16.61 | $16.61 | $15.67 | 204 |
| 2017-10-02 | $16.48 | $16.49 | $16.48 | $16.49 | $15.56 | 350 |
| 2017-09-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.42 | 1,000 |
| 2017-09-28 | $16.38 | $16.38 | $16.38 | $16.38 | $15.45 | 0 |
| 2017-09-27 | $16.38 | $16.38 | $16.38 | $16.38 | $15.45 | 584 |
| 2017-09-26 | $16.32 | $16.32 | $16.32 | $16.32 | $15.40 | 0 |
| 2017-09-25 | $16.32 | $16.32 | $16.32 | $16.32 | $15.40 | 100 |
| 2017-09-22 | $16.49 | $16.50 | $16.49 | $16.50 | $15.57 | 1,000 |
| 2017-09-21 | $16.74 | $16.74 | $16.74 | $16.74 | $15.79 | 0 |
| 2017-09-20 | $16.90 | $16.90 | $16.74 | $16.74 | $15.79 | 1,700 |
| 2017-09-19 | $16.74 | $16.74 | $16.74 | $16.74 | $15.79 | 0 |
| 2017-09-18 | $16.74 | $16.74 | $16.74 | $16.74 | $15.79 | 100 |
| 2017-09-15 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 200 |
| 2017-09-14 | $16.78 | $16.78 | $16.78 | $16.78 | $15.83 | 300 |
| 2017-09-13 | $17.19 | $17.19 | $17.19 | $17.19 | $16.14 | 0 |
| 2017-09-12 | $17.19 | $17.19 | $17.19 | $17.19 | $16.14 | 646 |
| 2017-09-11 | $17.29 | $17.29 | $17.29 | $17.29 | $16.23 | 150 |
| 2017-09-08 | $17.02 | $17.02 | $16.99 | $16.99 | $15.95 | 732 |
| 2017-09-07 | $16.68 | $16.68 | $16.68 | $16.68 | $15.66 | 0 |
| 2017-09-06 | $16.68 | $16.68 | $16.68 | $16.68 | $15.66 | 0 |
| 2017-09-05 | $16.58 | $16.68 | $16.58 | $16.68 | $15.66 | 1,259 |
| 2017-09-01 | $16.73 | $16.73 | $16.73 | $16.73 | $15.71 | 0 |
| 2017-08-31 | $16.73 | $16.73 | $16.73 | $16.73 | $15.71 | 1,409 |
| 2017-08-30 | $16.61 | $16.61 | $16.61 | $16.61 | $15.59 | 100 |
| 2017-08-29 | $16.81 | $16.81 | $16.81 | $16.81 | $15.78 | 0 |
| 2017-08-28 | $16.80 | $16.85 | $16.80 | $16.81 | $15.78 | 1,200 |
| 2017-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.72 | 500 |
| 2017-08-24 | $16.63 | $16.65 | $16.63 | $16.65 | $15.63 | 1,275 |
| 2017-08-23 | $16.49 | $16.51 | $16.49 | $16.51 | $15.50 | 1,200 |
| 2017-08-22 | $16.55 | $16.55 | $16.55 | $16.55 | $15.54 | 0 |
| 2017-08-21 | $16.55 | $16.55 | $16.55 | $16.55 | $15.54 | 100 |
| 2017-08-18 | $16.50 | $16.56 | $16.50 | $16.56 | $15.55 | 1,200 |
| 2017-08-17 | $16.48 | $16.48 | $16.48 | $16.48 | $15.47 | 0 |
| 2017-08-16 | $16.48 | $16.48 | $16.48 | $16.48 | $15.47 | 690 |
| 2017-08-15 | $16.50 | $16.50 | $16.48 | $16.48 | $15.47 | 400 |
| 2017-08-14 | $16.40 | $16.41 | $16.40 | $16.41 | $15.40 | 600 |
| 2017-08-11 | $16.26 | $16.41 | $16.26 | $16.41 | $15.40 | 500 |
| 2017-08-10 | $16.20 | $16.25 | $16.20 | $16.25 | $15.18 | 2,000 |
| 2017-08-09 | $16.47 | $16.47 | $16.47 | $16.47 | $15.38 | 0 |
| 2017-08-08 | $16.47 | $16.47 | $16.47 | $16.47 | $15.38 | 0 |
| 2017-08-07 | $16.47 | $16.47 | $16.47 | $16.47 | $15.38 | 0 |
| 2017-08-04 | $16.47 | $16.47 | $16.47 | $16.47 | $15.38 | 600 |
| 2017-08-03 | $16.67 | $16.73 | $16.67 | $16.73 | $15.63 | 420 |
| 2017-08-02 | $16.70 | $16.70 | $16.70 | $16.70 | $15.60 | 4 |
| 2017-08-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.60 | 200 |
| 2017-07-31 | $16.72 | $16.72 | $16.72 | $16.72 | $15.62 | 140 |
| 2017-07-28 | $16.69 | $16.70 | $16.65 | $16.70 | $15.60 | 2,375 |
| 2017-07-27 | $16.56 | $16.56 | $16.51 | $16.51 | $15.43 | 2,200 |
| 2017-07-26 | $16.49 | $16.49 | $16.49 | $16.49 | $15.41 | 106 |
| 2017-07-25 | $16.53 | $16.53 | $16.49 | $16.49 | $15.41 | 1,664 |
| 2017-07-24 | $16.38 | $16.38 | $16.36 | $16.38 | $15.30 | 2,230 |
| 2017-07-21 | $16.26 | $16.29 | $16.26 | $16.29 | $15.22 | 632 |
| 2017-07-20 | $16.21 | $16.26 | $16.14 | $16.26 | $15.19 | 5,800 |
| 2017-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2017-07-18 | $15.90 | $16.00 | $15.87 | $16.00 | $14.95 | 1,800 |
| 2017-07-17 | $15.83 | $15.83 | $15.83 | $15.83 | $14.79 | 4,200 |
| 2017-07-14 | $15.82 | $15.98 | $15.82 | $15.98 | $14.93 | 1,700 |
| 2017-07-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2017-07-12 | $15.74 | $16.00 | $15.74 | $16.00 | $14.95 | 550 |
| 2017-07-11 | $15.68 | $15.68 | $15.67 | $15.68 | $14.58 | 5,000 |
| 2017-07-10 | $15.71 | $15.79 | $15.71 | $15.79 | $14.68 | 220 |
| 2017-07-07 | $15.62 | $15.77 | $15.60 | $15.77 | $14.66 | 399 |
| 2017-07-06 | $15.62 | $15.65 | $15.62 | $15.64 | $14.54 | 872 |
| 2017-07-05 | $15.31 | $15.83 | $15.31 | $15.83 | $14.72 | 2,404 |
| 2017-07-03 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 0 |
| 2017-06-30 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 9,359 |
| 2017-06-29 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 500 |
| 2017-06-28 | $14.99 | $15.17 | $14.99 | $15.17 | $14.10 | 600 |
| 2017-06-27 | $14.74 | $14.74 | $14.74 | $14.74 | $13.71 | 0 |
| 2017-06-26 | $14.81 | $14.81 | $14.74 | $14.74 | $13.71 | 250 |
| 2017-06-23 | $14.57 | $14.57 | $14.57 | $14.57 | $13.55 | 3,000 |
| 2017-06-22 | $14.73 | $14.73 | $14.68 | $14.68 | $13.65 | 400 |
| 2017-06-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2017-06-20 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2017-06-19 | $14.75 | $14.75 | $14.64 | $14.65 | $13.62 | 2,521 |
| 2017-06-16 | $14.71 | $14.77 | $14.71 | $14.76 | $13.72 | 2,100 |
| 2017-06-15 | $14.49 | $14.55 | $14.46 | $14.55 | $13.52 | 5,405 |
| 2017-06-14 | $14.51 | $14.51 | $14.51 | $14.51 | $13.49 | 1,000 |
| 2017-06-13 | $14.37 | $14.37 | $14.37 | $14.37 | $13.36 | 0 |
| 2017-06-12 | $14.36 | $14.37 | $14.36 | $14.37 | $13.29 | 1,400 |
| 2017-06-09 | $14.37 | $14.37 | $14.37 | $14.37 | $13.28 | 450 |
| 2017-06-08 | $14.30 | $14.30 | $14.30 | $14.30 | $13.22 | 200 |
| 2017-06-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.22 | 200 |
| 2017-06-06 | $14.31 | $14.31 | $14.30 | $14.30 | $13.22 | 17,100 |
| 2017-06-05 | $14.32 | $14.32 | $14.31 | $14.31 | $13.23 | 1,000 |
| 2017-06-02 | $14.38 | $14.38 | $14.38 | $14.38 | $13.29 | 504 |
| 2017-06-01 | $14.17 | $14.17 | $14.17 | $14.17 | $13.10 | 0 |
| 2017-05-31 | $14.17 | $14.17 | $14.17 | $14.17 | $13.10 | 945 |
| 2017-05-30 | $14.10 | $14.10 | $14.09 | $14.10 | $13.03 | 954 |
| 2017-05-26 | $14.01 | $14.01 | $14.01 | $14.01 | $12.95 | 800 |
| 2017-05-25 | $13.93 | $13.93 | $13.93 | $13.93 | $12.88 | 2,265 |
| 2017-05-24 | $13.95 | $13.96 | $13.95 | $13.96 | $12.90 | 500 |
| 2017-05-23 | $13.95 | $13.96 | $13.95 | $13.96 | $12.91 | 10,600 |
| 2017-05-22 | $13.51 | $13.80 | $13.51 | $13.80 | $12.76 | 1,675 |
| 2017-05-19 | $13.48 | $13.85 | $13.48 | $13.82 | $12.78 | 7,750 |
| 2017-05-18 | $13.37 | $13.37 | $13.37 | $13.37 | $12.36 | 3,500 |
| 2017-05-17 | $13.41 | $13.41 | $13.28 | $13.39 | $12.38 | 11,085 |
| 2017-05-16 | $13.59 | $13.94 | $13.57 | $13.94 | $12.88 | 10,000 |
| 2017-05-15 | $13.95 | $13.95 | $13.19 | $13.47 | $12.45 | 18,543 |
| 2017-05-12 | $14.91 | $14.91 | $13.78 | $13.78 | $12.74 | 12,110 |
| 2017-05-11 | $15.59 | $15.59 | $15.59 | $15.59 | $14.41 | 900 |
| 2017-05-10 | $15.64 | $15.64 | $15.64 | $15.64 | $14.39 | 1,300 |
| 2017-05-09 | $15.64 | $15.64 | $15.64 | $15.64 | $14.39 | 500 |
| 2017-05-08 | $15.78 | $15.78 | $15.78 | $15.78 | $14.51 | 2,965 |
| 2017-05-05 | $15.78 | $15.78 | $15.78 | $15.78 | $14.51 | 1,700 |
| 2017-05-04 | $15.87 | $15.87 | $15.87 | $15.87 | $14.60 | 0 |
| 2017-05-03 | $15.87 | $15.87 | $15.87 | $15.87 | $14.60 | 4,200 |
| 2017-05-02 | $15.86 | $15.87 | $15.86 | $15.86 | $14.59 | 503 |
| 2017-05-01 | $15.88 | $15.88 | $15.81 | $15.88 | $14.61 | 2,212 |
| 2017-04-28 | $15.71 | $15.72 | $15.64 | $15.64 | $14.39 | 5,400 |
| 2017-04-27 | $15.93 | $15.93 | $15.93 | $15.93 | $14.65 | 2,600 |
| 2017-04-26 | $16.00 | $16.00 | $15.93 | $15.93 | $14.65 | 570 |
| 2017-04-25 | $15.94 | $15.94 | $15.94 | $15.94 | $14.66 | 24,080 |
| 2017-04-24 | $15.60 | $15.61 | $15.53 | $15.53 | $14.28 | 3,895 |
| 2017-04-21 | $15.60 | $15.60 | $15.53 | $15.53 | $14.29 | 5,300 |
| 2017-04-20 | $15.71 | $15.71 | $15.71 | $15.71 | $14.45 | 1,357 |
| 2017-04-19 | $15.71 | $15.71 | $15.71 | $15.71 | $14.45 | 0 |
| 2017-04-18 | $15.71 | $15.71 | $15.71 | $15.71 | $14.45 | 0 |
| 2017-04-17 | $15.71 | $15.71 | $15.71 | $15.71 | $14.45 | 25 |
| 2017-04-13 | $15.73 | $15.73 | $15.71 | $15.71 | $14.45 | 1,890 |
| 2017-04-12 | $15.58 | $15.63 | $15.58 | $15.61 | $14.36 | 3,200 |
| 2017-04-11 | $15.47 | $15.47 | $15.47 | $15.47 | $14.23 | 238 |
| 2017-04-10 | $15.69 | $15.72 | $15.67 | $15.67 | $14.34 | 2,100 |
| 2017-04-07 | $15.48 | $15.50 | $15.48 | $15.50 | $14.18 | 515 |
| 2017-04-06 | $15.41 | $15.41 | $15.41 | $15.41 | $14.10 | 25 |
| 2017-04-05 | $15.51 | $15.54 | $15.41 | $15.41 | $14.10 | 14,125 |
| 2017-04-04 | $15.35 | $15.35 | $15.35 | $15.35 | $14.05 | 184 |
| 2017-04-03 | $15.32 | $15.32 | $15.32 | $15.32 | $14.01 | 3,000 |
| 2017-03-31 | $15.40 | $15.65 | $15.40 | $15.65 | $14.32 | 3,000 |
| 2017-03-30 | $15.22 | $15.22 | $15.22 | $15.22 | $13.93 | 0 |
| 2017-03-29 | $15.22 | $15.22 | $15.22 | $15.22 | $13.93 | 2,100 |
| 2017-03-28 | $15.23 | $15.23 | $15.22 | $15.22 | $13.93 | 4,400 |
| 2017-03-27 | $14.80 | $14.90 | $14.75 | $14.88 | $13.62 | 6,515 |
| 2017-03-24 | $14.87 | $14.87 | $14.87 | $14.87 | $13.61 | 525 |
| 2017-03-23 | $14.95 | $14.95 | $14.87 | $14.87 | $13.61 | 3,000 |
| 2017-03-22 | $14.63 | $14.78 | $14.63 | $14.78 | $13.52 | 3,030 |
| 2017-03-21 | $14.73 | $14.73 | $14.73 | $14.73 | $13.48 | 6,300 |
| 2017-03-20 | $14.97 | $15.04 | $14.95 | $15.04 | $13.76 | 2,700 |
| 2017-03-17 | $15.13 | $15.21 | $15.13 | $15.21 | $13.92 | 29,600 |
| 2017-03-16 | $15.12 | $15.12 | $15.12 | $15.12 | $13.84 | 9,350 |
| 2017-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.73 | 1,221 |
| 2017-03-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.73 | 1,700 |
| 2017-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.73 | 100 |
| 2017-03-10 | $14.60 | $14.89 | $14.60 | $14.89 | $13.55 | 29,330 |
| 2017-03-09 | $14.44 | $14.44 | $14.42 | $14.42 | $13.13 | 45,100 |
| 2017-03-08 | $14.34 | $14.45 | $14.16 | $14.16 | $12.89 | 41,320 |
| 2017-03-07 | $14.53 | $14.53 | $14.31 | $14.31 | $13.03 | 1,300 |
| 2017-03-06 | $14.18 | $14.18 | $14.18 | $14.18 | $12.91 | 6,500 |
| 2017-03-03 | $14.25 | $14.25 | $14.25 | $14.25 | $12.97 | 500 |
| 2017-03-02 | $14.26 | $14.26 | $14.25 | $14.25 | $12.97 | 9,904 |
| 2017-03-01 | $14.24 | $14.24 | $14.24 | $14.24 | $12.96 | 1,249 |
| 2017-02-28 | $14.24 | $14.24 | $14.23 | $14.23 | $12.95 | 3,100 |
| 2017-02-27 | $14.26 | $14.26 | $14.26 | $14.26 | $12.98 | 14,323 |
| 2017-02-24 | $14.39 | $14.39 | $14.39 | $14.39 | $13.10 | 7,100 |
| 2017-02-23 | $14.39 | $14.39 | $14.39 | $14.39 | $13.10 | 9,000 |
| 2017-02-22 | $14.39 | $14.39 | $14.39 | $14.39 | $13.10 | 3 |
| 2017-02-21 | $14.47 | $14.47 | $14.39 | $14.39 | $13.10 | 10,800 |
| 2017-02-17 | $14.45 | $14.45 | $14.45 | $14.45 | $13.16 | 500 |
| 2017-02-16 | $14.60 | $14.61 | $14.58 | $14.58 | $13.27 | 4,280 |
| 2017-02-15 | $14.35 | $14.35 | $14.35 | $14.35 | $13.06 | 0 |
| 2017-02-14 | $14.35 | $14.35 | $14.35 | $14.35 | $13.06 | 2,000 |
| 2017-02-13 | $14.30 | $14.31 | $14.30 | $14.31 | $13.03 | 1,000 |
| 2017-02-10 | $14.30 | $14.36 | $14.30 | $14.36 | $13.00 | 1,500 |
| 2017-02-09 | $14.44 | $14.44 | $14.44 | $14.44 | $13.08 | 11,150 |
| 2017-02-08 | $14.44 | $14.44 | $14.44 | $14.44 | $13.08 | 7,600 |
| 2017-02-07 | $14.13 | $14.13 | $14.13 | $14.13 | $12.80 | 5,035 |
| 2017-02-06 | $14.14 | $14.14 | $14.11 | $14.13 | $12.80 | 10,045 |
| 2017-02-03 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 4,700 |
| 2017-02-02 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 8,853 |
| 2017-02-01 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 0 |
| 2017-01-31 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 9,400 |
| 2017-01-30 | $13.99 | $13.99 | $13.99 | $13.99 | $12.67 | 139 |
| 2017-01-27 | $14.08 | $14.08 | $14.08 | $14.08 | $12.75 | 17,000 |
| 2017-01-26 | $14.08 | $14.08 | $14.08 | $14.08 | $12.75 | 0 |
| 2017-01-25 | $14.00 | $14.08 | $14.00 | $14.08 | $12.75 | 2,760 |
| 2017-01-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 500 |
| 2017-01-23 | $13.96 | $13.96 | $13.96 | $13.96 | $12.64 | 0 |
| 2017-01-20 | $13.96 | $13.96 | $13.96 | $13.96 | $12.64 | 145 |
| 2017-01-19 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 5,783 |
| 2017-01-18 | $14.14 | $14.14 | $14.14 | $14.14 | $12.80 | 8,500 |
| 2017-01-17 | $13.98 | $14.15 | $13.80 | $14.14 | $12.80 | 14,897 |
| 2017-01-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.18 | 80 |
| 2017-01-12 | $13.56 | $13.56 | $13.56 | $13.56 | $12.28 | 0 |
| 2017-01-11 | $13.56 | $13.56 | $13.56 | $13.56 | $12.28 | 0 |
| 2017-01-10 | $13.56 | $13.56 | $13.56 | $13.56 | $12.23 | 0 |
| 2017-01-09 | $13.51 | $13.57 | $13.51 | $13.56 | $12.23 | 1,400 |
| 2017-01-06 | $13.32 | $13.55 | $13.32 | $13.55 | $12.22 | 12,350 |
| 2017-01-05 | $13.14 | $13.14 | $13.14 | $13.14 | $11.85 | 7,900 |
| 2017-01-04 | $13.14 | $13.14 | $13.14 | $13.14 | $11.85 | 4,704 |
| 2017-01-03 | $13.14 | $13.14 | $13.14 | $13.14 | $11.85 | 244 |
| 2016-12-30 | $13.20 | $13.20 | $13.20 | $13.20 | $11.90 | 0 |
| 2016-12-29 | $13.20 | $13.20 | $13.20 | $13.20 | $11.90 | 330 |
| 2016-12-28 | $13.23 | $13.23 | $13.22 | $13.22 | $11.92 | 4,743 |
| 2016-12-27 | $13.15 | $13.15 | $13.11 | $13.11 | $11.82 | 5,000 |
| 2016-12-23 | $13.25 | $13.25 | $13.25 | $13.25 | $11.94 | 1,930 |
| 2016-12-22 | $13.31 | $13.31 | $13.31 | $13.31 | $12.00 | 0 |
| 2016-12-21 | $13.31 | $13.31 | $13.31 | $13.31 | $12.00 | 4,100 |
| 2016-12-20 | $13.44 | $13.44 | $13.44 | $13.44 | $12.12 | 500 |
| 2016-12-19 | $13.37 | $13.37 | $13.37 | $13.37 | $12.05 | 300 |
| 2016-12-16 | $13.53 | $13.53 | $13.52 | $13.52 | $12.19 | 1,500 |
| 2016-12-15 | $13.88 | $13.88 | $13.88 | $13.88 | $12.51 | 4,000 |
| 2016-12-14 | $13.93 | $14.05 | $13.88 | $13.88 | $12.51 | 300 |
| 2016-12-13 | $13.93 | $13.93 | $13.93 | $13.93 | $12.56 | 1,700 |
| 2016-12-12 | $13.91 | $13.93 | $13.85 | $13.92 | $12.48 | 13,300 |
| 2016-12-09 | $13.72 | $13.72 | $13.72 | $13.72 | $12.30 | 3,700 |
| 2016-12-08 | $13.69 | $13.75 | $13.69 | $13.72 | $12.30 | 4,600 |
| 2016-12-07 | $13.53 | $13.53 | $13.53 | $13.53 | $12.13 | 10,710 |
| 2016-12-06 | $13.61 | $13.61 | $13.61 | $13.61 | $12.20 | 304 |
| 2016-12-05 | $13.64 | $13.64 | $13.64 | $13.64 | $12.23 | 5,283 |
| 2016-12-02 | $13.64 | $13.64 | $13.64 | $13.64 | $12.23 | 6,907 |
| 2016-12-01 | $13.69 | $13.69 | $13.69 | $13.69 | $12.27 | 9 |
| 2016-11-30 | $13.69 | $13.69 | $13.69 | $13.69 | $12.27 | 2,481 |
| 2016-11-29 | $13.52 | $13.52 | $13.52 | $13.52 | $12.12 | 500 |
| 2016-11-28 | $13.64 | $13.67 | $13.64 | $13.67 | $12.26 | 6,492 |
| 2016-11-25 | $13.32 | $13.32 | $13.32 | $13.32 | $11.95 | 0 |
| 2016-11-23 | $13.32 | $13.32 | $13.32 | $13.32 | $11.95 | 2,420 |
| 2016-11-22 | $13.39 | $13.39 | $13.32 | $13.32 | $11.95 | 300 |
| 2016-11-21 | $13.18 | $13.18 | $13.18 | $13.18 | $11.82 | 12,169 |
| 2016-11-18 | $13.18 | $13.18 | $13.18 | $13.18 | $11.82 | 1,090 |
| 2016-11-17 | $13.31 | $13.31 | $13.30 | $13.30 | $11.92 | 3,657 |
| 2016-11-16 | $13.34 | $13.34 | $13.34 | $13.34 | $11.96 | 7,300 |
| 2016-11-15 | $13.30 | $13.34 | $13.30 | $13.34 | $11.96 | 682 |
| 2016-11-14 | $13.72 | $13.72 | $13.23 | $13.23 | $11.86 | 4,383 |
| 2016-11-11 | $13.83 | $13.83 | $13.83 | $13.83 | $12.40 | 12,200 |
| 2016-11-10 | $14.23 | $14.36 | $14.23 | $14.36 | $12.87 | 3,848 |
| 2016-11-09 | $14.18 | $14.18 | $14.18 | $14.18 | $12.72 | 470 |
| 2016-11-08 | $14.42 | $14.42 | $14.42 | $14.42 | $12.93 | 0 |
| 2016-11-07 | $14.38 | $14.42 | $14.38 | $14.42 | $12.93 | 619 |
| 2016-11-04 | $14.54 | $14.54 | $14.54 | $14.54 | $13.04 | 1,790 |
| 2016-11-03 | $14.54 | $14.54 | $14.54 | $14.54 | $13.04 | 0 |
| 2016-11-02 | $14.54 | $14.54 | $14.54 | $14.54 | $13.04 | 5,321 |
| 2016-11-01 | $14.54 | $14.54 | $14.54 | $14.54 | $13.04 | 8 |
| 2016-10-31 | $14.54 | $14.54 | $14.54 | $14.54 | $13.04 | 2,800 |
| 2016-10-28 | $14.55 | $14.55 | $14.53 | $14.54 | $13.04 | 13,800 |
| 2016-10-27 | $14.49 | $14.49 | $14.49 | $14.49 | $12.99 | 5,100 |
| 2016-10-26 | $14.62 | $14.62 | $14.55 | $14.55 | $12.98 | 10,925 |
| 2016-10-25 | $14.61 | $14.61 | $14.61 | $14.61 | $13.03 | 250 |
| 2016-10-24 | $14.50 | $14.74 | $14.50 | $14.74 | $13.15 | 2,290 |
| 2016-10-21 | $14.55 | $14.55 | $14.54 | $14.54 | $12.97 | 4,200 |
| 2016-10-20 | $14.64 | $14.64 | $14.61 | $14.63 | $13.05 | 2,500 |
| 2016-10-19 | $14.60 | $14.60 | $14.60 | $14.60 | $13.02 | 0 |
| 2016-10-18 | $14.60 | $14.60 | $14.60 | $14.60 | $13.02 | 602 |
| 2016-10-17 | $14.63 | $14.63 | $14.63 | $14.63 | $13.05 | 1,627 |
| 2016-10-14 | $14.71 | $14.71 | $14.71 | $14.71 | $13.12 | 420 |
| 2016-10-13 | $14.36 | $14.56 | $14.36 | $14.56 | $12.98 | 1,210 |
| 2016-10-12 | $14.20 | $14.20 | $14.20 | $14.20 | $12.66 | 0 |
| 2016-10-11 | $14.20 | $14.20 | $14.20 | $14.20 | $12.66 | 27,807 |
| 2016-10-10 | $14.35 | $14.35 | $14.35 | $14.35 | $12.80 | 0 |
| 2016-10-07 | $14.35 | $14.35 | $14.35 | $14.35 | $12.80 | 1,710 |
| 2016-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $12.80 | 471 |
| 2016-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | $12.78 | 6,200 |
| 2016-10-04 | $14.46 | $14.46 | $14.46 | $14.46 | $12.89 | 1,207 |
| 2016-10-03 | $14.45 | $14.46 | $14.45 | $14.46 | $12.89 | 311 |
| 2016-09-30 | $14.41 | $14.41 | $14.41 | $14.41 | $12.85 | 0 |
| 2016-09-29 | $14.41 | $14.41 | $14.41 | $14.41 | $12.85 | 1,900 |
| 2016-09-28 | $14.41 | $14.41 | $14.41 | $14.41 | $12.85 | 597 |
| 2016-09-27 | $14.31 | $14.39 | $14.31 | $14.39 | $12.76 | 6,700 |
| 2016-09-26 | $14.41 | $14.41 | $14.41 | $14.41 | $12.78 | 300 |
| 2016-09-23 | $14.35 | $14.35 | $14.35 | $14.35 | $12.73 | 300 |
| 2016-09-22 | $14.15 | $14.15 | $14.15 | $14.15 | $12.55 | 0 |
| 2016-09-21 | $14.16 | $14.16 | $14.15 | $14.15 | $12.55 | 1,500 |
| 2016-09-20 | $14.12 | $14.12 | $14.12 | $14.12 | $12.53 | 1,510 |
| 2016-09-19 | $13.93 | $13.93 | $13.93 | $13.93 | $12.35 | 0 |
| 2016-09-16 | $13.93 | $13.93 | $13.93 | $13.93 | $12.35 | 1,100 |
| 2016-09-15 | $13.93 | $13.93 | $13.93 | $13.93 | $12.35 | 0 |
| 2016-09-14 | $13.93 | $13.93 | $13.93 | $13.93 | $12.35 | 8,498 |
| 2016-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.42 | 1 |
| 2016-09-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.42 | 0 |
| 2016-09-09 | $14.04 | $14.04 | $14.00 | $14.00 | $12.42 | 5,000 |
| 2016-09-08 | $14.56 | $14.56 | $14.56 | $14.56 | $12.92 | 0 |
| 2016-09-07 | $14.56 | $14.56 | $14.56 | $14.56 | $12.92 | 7,636 |
| 2016-09-06 | $14.30 | $14.59 | $14.30 | $14.56 | $12.92 | 14,500 |
| 2016-09-02 | $14.28 | $14.33 | $14.28 | $14.33 | $12.71 | 873 |
| 2016-09-01 | $13.84 | $13.84 | $13.84 | $13.84 | $12.28 | 9 |
| 2016-08-31 | $13.84 | $13.84 | $13.84 | $13.84 | $12.28 | 461 |
| 2016-08-30 | $13.99 | $13.99 | $13.82 | $13.84 | $12.28 | 13,500 |
| 2016-08-29 | $14.21 | $14.21 | $14.21 | $14.21 | $12.60 | 0 |
| 2016-08-26 | $14.22 | $14.23 | $14.21 | $14.21 | $12.54 | 800 |
| 2016-08-25 | $14.42 | $14.42 | $14.37 | $14.37 | $12.68 | 600 |
| 2016-08-24 | $14.46 | $14.47 | $14.43 | $14.43 | $12.73 | 3,621 |
| 2016-08-23 | $14.65 | $14.65 | $14.64 | $14.65 | $12.93 | 4,400 |
| 2016-08-22 | $14.33 | $14.55 | $14.33 | $14.55 | $12.84 | 1,250 |
| 2016-08-19 | $14.53 | $14.53 | $14.50 | $14.50 | $12.79 | 400 |
| 2016-08-18 | $14.75 | $14.75 | $14.61 | $14.67 | $12.94 | 3,100 |
| 2016-08-17 | $14.71 | $14.72 | $14.71 | $14.72 | $12.99 | 701 |
| 2016-08-16 | $14.68 | $14.69 | $14.68 | $14.69 | $12.96 | 700 |
| 2016-08-15 | $14.63 | $14.63 | $14.63 | $14.63 | $12.91 | 125 |
| 2016-08-12 | $14.66 | $14.66 | $14.62 | $14.64 | $12.92 | 9,300 |
| 2016-08-11 | $14.50 | $14.62 | $14.50 | $14.62 | $12.90 | 11,775 |
| 2016-08-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.62 | 759 |
| 2016-08-09 | $14.11 | $14.17 | $14.11 | $14.17 | $12.50 | 873 |
| 2016-08-08 | $13.59 | $13.61 | $13.57 | $13.61 | $12.00 | 2,500 |
| 2016-08-05 | $13.28 | $13.28 | $13.28 | $13.28 | $11.72 | 508 |
| 2016-08-04 | $13.16 | $13.16 | $13.16 | $13.16 | $11.61 | 200 |
| 2016-08-03 | $13.27 | $13.27 | $13.27 | $13.27 | $11.71 | 0 |
| 2016-08-02 | $13.27 | $13.27 | $13.27 | $13.27 | $11.71 | 500 |
| 2016-08-01 | $13.49 | $13.50 | $13.35 | $13.35 | $11.78 | 3,361 |
| 2016-07-29 | $13.44 | $13.44 | $13.44 | $13.44 | $11.86 | 838 |
| 2016-07-28 | $13.38 | $13.38 | $13.38 | $13.38 | $11.81 | 1,400 |
| 2016-07-27 | $13.59 | $13.59 | $13.59 | $13.59 | $11.99 | 4,800 |
| 2016-07-26 | $13.65 | $13.65 | $13.65 | $13.65 | $11.98 | 200 |
| 2016-07-25 | $13.65 | $13.65 | $13.65 | $13.65 | $11.98 | 0 |
| 2016-07-22 | $13.65 | $13.65 | $13.65 | $13.65 | $11.98 | 0 |
| 2016-07-21 | $13.65 | $13.65 | $13.65 | $13.65 | $11.98 | 770 |
| 2016-07-20 | $13.64 | $13.64 | $13.55 | $13.55 | $11.89 | 3,265 |
| 2016-07-19 | $13.45 | $13.45 | $13.45 | $13.45 | $11.80 | 2,800 |
| 2016-07-18 | $13.21 | $13.47 | $13.21 | $13.45 | $11.80 | 1,725 |
| 2016-07-15 | $13.26 | $13.31 | $13.26 | $13.30 | $11.67 | 5,100 |
| 2016-07-14 | $13.31 | $13.31 | $13.23 | $13.23 | $11.61 | 4,381 |
| 2016-07-13 | $13.21 | $13.21 | $13.20 | $13.20 | $11.58 | 1,500 |
| 2016-07-12 | $13.13 | $13.30 | $13.13 | $13.30 | $11.66 | 800 |
| 2016-07-11 | $13.25 | $13.25 | $13.09 | $13.09 | $11.49 | 327 |
| 2016-07-08 | $13.27 | $13.32 | $13.23 | $13.23 | $11.60 | 7,235 |
| 2016-07-07 | $13.35 | $13.35 | $13.35 | $13.35 | $11.72 | 10 |
| 2016-07-06 | $13.16 | $13.35 | $13.14 | $13.35 | $11.72 | 1,769 |
| 2016-07-05 | $13.20 | $13.20 | $13.20 | $13.20 | $11.58 | 8 |
| 2016-07-01 | $13.19 | $13.20 | $13.18 | $13.20 | $11.58 | 2,751 |
| 2016-06-30 | $13.17 | $13.17 | $13.17 | $13.17 | $11.55 | 40 |
| 2016-06-29 | $13.17 | $13.17 | $13.17 | $13.17 | $11.55 | 2,000 |
| 2016-06-28 | $12.93 | $12.93 | $12.93 | $12.93 | $11.34 | 200 |
| 2016-06-27 | $12.98 | $12.98 | $12.86 | $12.93 | $11.28 | 2,745 |
| 2016-06-24 | $12.62 | $12.92 | $12.62 | $12.88 | $11.23 | 1,000 |
| 2016-06-23 | $13.21 | $13.21 | $13.15 | $13.15 | $11.47 | 6,187 |
| 2016-06-22 | $13.09 | $13.09 | $13.04 | $13.04 | $11.37 | 7,492 |
| 2016-06-21 | $12.91 | $12.92 | $12.91 | $12.91 | $11.26 | 7,947 |
| 2016-06-20 | $12.91 | $12.91 | $12.91 | $12.91 | $11.26 | 500 |
| 2016-06-17 | $12.62 | $12.62 | $12.62 | $12.62 | $11.00 | 300 |
| 2016-06-16 | $12.60 | $12.62 | $12.60 | $12.62 | $11.00 | 8,975 |
| 2016-06-15 | $12.85 | $12.85 | $12.82 | $12.82 | $11.18 | 7,911 |
| 2016-06-14 | $13.00 | $13.00 | $12.93 | $12.94 | $11.29 | 6,925 |
| 2016-06-13 | $13.00 | $13.00 | $12.90 | $12.90 | $11.25 | 5,277 |
| 2016-06-10 | $12.90 | $12.90 | $12.90 | $12.90 | $11.25 | 0 |
| 2016-06-09 | $12.90 | $12.90 | $12.90 | $12.90 | $11.25 | 425 |
| 2016-06-08 | $13.00 | $13.05 | $12.95 | $12.95 | $11.29 | 7,626 |
| 2016-06-07 | $12.88 | $12.96 | $12.88 | $12.96 | $11.30 | 3,000 |
| 2016-06-06 | $12.79 | $12.85 | $12.74 | $12.85 | $11.20 | 10,737 |
| 2016-06-03 | $12.78 | $12.78 | $12.74 | $12.74 | $11.11 | 11,946 |
| 2016-06-02 | $12.62 | $12.62 | $12.61 | $12.61 | $11.00 | 830 |
| 2016-06-01 | $12.58 | $12.58 | $12.58 | $12.58 | $10.97 | 242 |
| 2016-05-31 | $12.39 | $12.39 | $12.39 | $12.39 | $10.81 | 60,212 |
| 2016-05-27 | $12.39 | $12.39 | $12.39 | $12.39 | $10.81 | 37,895 |
| 2016-05-26 | $12.39 | $12.39 | $12.39 | $12.39 | $10.74 | 13,664 |
| 2016-05-25 | $12.39 | $12.39 | $12.39 | $12.39 | $10.69 | 0 |
| 2016-05-24 | $12.42 | $12.42 | $12.39 | $12.39 | $10.69 | 440 |
| 2016-05-23 | $11.99 | $12.70 | $11.94 | $12.70 | $10.95 | 900 |
| 2016-05-20 | $12.34 | $12.34 | $12.34 | $12.34 | $10.64 | 13,050 |
| 2016-05-19 | $12.22 | $12.22 | $12.22 | $12.22 | $10.54 | 200 |
| 2016-05-18 | $12.52 | $12.52 | $12.52 | $12.52 | $10.80 | 0 |
| 2016-05-17 | $12.58 | $12.58 | $12.52 | $12.52 | $10.80 | 7,200 |
| 2016-05-16 | $12.58 | $12.58 | $12.58 | $12.58 | $10.85 | 9,900 |
| 2016-05-13 | $12.57 | $12.58 | $12.57 | $12.58 | $10.85 | 300 |
| 2016-05-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.00 | 8,108 |
| 2016-05-11 | $12.78 | $12.78 | $12.71 | $12.71 | $10.96 | 800 |
| 2016-05-10 | $12.51 | $12.61 | $12.51 | $12.61 | $10.87 | 718 |
| 2016-05-09 | $12.29 | $12.29 | $12.29 | $12.29 | $10.60 | 300 |
| 2016-05-06 | $12.31 | $12.31 | $12.28 | $12.28 | $10.59 | 400 |
| 2016-05-05 | $12.33 | $12.33 | $12.33 | $12.33 | $10.63 | 1 |
| 2016-05-04 | $12.33 | $12.33 | $12.33 | $12.33 | $10.63 | 480 |
| 2016-05-03 | $12.65 | $12.65 | $12.65 | $12.65 | $10.92 | 110 |
| 2016-05-02 | $12.71 | $12.71 | $12.65 | $12.65 | $10.92 | 245 |
| 2016-04-29 | $12.54 | $12.54 | $12.54 | $12.54 | $10.82 | 0 |
| 2016-04-28 | $12.54 | $12.54 | $12.54 | $12.54 | $10.82 | 0 |
| 2016-04-27 | $12.52 | $12.54 | $12.51 | $12.54 | $10.82 | 701 |
| 2016-04-26 | $12.62 | $12.62 | $12.62 | $12.62 | $10.83 | 250 |
| 2016-04-25 | $12.62 | $12.62 | $12.62 | $12.62 | $10.83 | 0 |
| 2016-04-22 | $12.62 | $12.62 | $12.62 | $12.62 | $10.83 | 100 |
| 2016-04-21 | $12.61 | $12.61 | $12.60 | $12.60 | $10.81 | 450 |
| 2016-04-20 | $12.62 | $12.69 | $12.62 | $12.67 | $10.87 | 2,040 |
| 2016-04-19 | $12.65 | $12.65 | $12.63 | $12.63 | $10.83 | 755 |
| 2016-04-18 | $12.27 | $12.52 | $12.27 | $12.52 | $10.74 | 8,300 |
| 2016-04-15 | $12.27 | $12.27 | $12.27 | $12.27 | $10.53 | 400 |
| 2016-04-14 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 0 |
| 2016-04-13 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 0 |
| 2016-04-12 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 0 |
| 2016-04-11 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 440 |
| 2016-04-08 | $11.72 | $11.72 | $11.70 | $11.72 | $10.06 | 1,800 |
| 2016-04-07 | $11.67 | $11.67 | $11.67 | $11.67 | $10.01 | 157 |
| 2016-04-06 | $11.65 | $11.76 | $11.63 | $11.76 | $10.08 | 600 |
| 2016-04-05 | $11.57 | $11.57 | $11.57 | $11.57 | $9.93 | 405 |
| 2016-04-04 | $11.74 | $11.74 | $11.74 | $11.74 | $10.07 | 170 |
| 2016-04-01 | $11.65 | $11.74 | $11.62 | $11.74 | $10.07 | 2,029 |
| 2016-03-31 | $11.66 | $11.66 | $11.66 | $11.66 | $10.00 | 2,200 |
| 2016-03-30 | $11.81 | $11.81 | $11.81 | $11.81 | $10.13 | 400 |
| 2016-03-29 | $11.74 | $11.96 | $11.74 | $11.96 | $10.26 | 400 |
| 2016-03-28 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 15,695 |
| 2016-03-24 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 0 |
| 2016-03-23 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 0 |
| 2016-03-22 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 0 |
| 2016-03-21 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 90 |
| 2016-03-18 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 50 |
| 2016-03-17 | $12.13 | $12.13 | $12.13 | $12.13 | $10.34 | 300 |
| 2016-03-16 | $11.97 | $11.97 | $11.97 | $11.97 | $10.21 | 300 |
| 2016-03-15 | $11.56 | $11.56 | $11.56 | $11.56 | $9.86 | 104 |
| 2016-03-14 | $11.71 | $11.72 | $11.68 | $11.68 | $9.96 | 1,457 |
| 2016-03-11 | $11.87 | $11.90 | $11.85 | $11.90 | $10.14 | 26,190 |
| 2016-03-10 | $11.80 | $11.80 | $11.65 | $11.65 | $9.93 | 425 |
| 2016-03-09 | $11.65 | $11.65 | $11.65 | $11.65 | $9.94 | 100 |
| 2016-03-08 | $11.60 | $11.60 | $11.41 | $11.41 | $9.73 | 5,800 |
| 2016-03-07 | $11.84 | $11.84 | $11.84 | $11.84 | $10.10 | 0 |
| 2016-03-04 | $11.84 | $11.84 | $11.84 | $11.84 | $10.10 | 100 |
| 2016-03-03 | $11.79 | $11.79 | $11.78 | $11.78 | $10.05 | 6,700 |
| 2016-03-02 | $11.74 | $11.74 | $11.74 | $11.74 | $10.01 | 8,762 |
| 2016-03-01 | $11.62 | $11.75 | $11.62 | $11.74 | $10.01 | 3,309 |
| 2016-02-29 | $11.72 | $11.72 | $11.72 | $11.72 | $9.99 | 3,945 |
| 2016-02-26 | $11.58 | $11.58 | $11.58 | $11.58 | $9.87 | 0 |
| 2016-02-25 | $11.58 | $11.58 | $11.58 | $11.58 | $9.87 | 0 |
| 2016-02-24 | $11.59 | $11.59 | $11.58 | $11.58 | $9.81 | 2,800 |
| 2016-02-23 | $11.59 | $11.59 | $11.59 | $11.59 | $9.82 | 350 |
| 2016-02-22 | $11.61 | $11.61 | $11.61 | $11.61 | $9.84 | 1,000 |
| 2016-02-19 | $11.57 | $11.59 | $11.54 | $11.58 | $9.82 | 1,504 |
| 2016-02-18 | $11.11 | $11.11 | $11.11 | $11.11 | $9.42 | 0 |
| 2016-02-17 | $11.11 | $11.11 | $11.11 | $11.11 | $9.42 | 0 |
| 2016-02-16 | $11.10 | $11.16 | $11.08 | $11.11 | $9.42 | 1,000 |
| 2016-02-12 | $11.03 | $11.03 | $11.02 | $11.02 | $9.34 | 400 |
| 2016-02-11 | $10.90 | $10.90 | $10.78 | $10.78 | $9.14 | 200 |
| 2016-02-10 | $11.00 | $11.00 | $10.93 | $10.93 | $9.27 | 493 |
| 2016-02-09 | $10.96 | $10.99 | $10.90 | $10.99 | $9.32 | 460 |
| 2016-02-08 | $11.16 | $11.16 | $10.88 | $10.90 | $9.24 | 1,519 |
| 2016-02-05 | $11.40 | $11.40 | $11.40 | $11.40 | $9.66 | 4,200 |
| 2016-02-04 | $11.52 | $11.52 | $11.46 | $11.46 | $9.71 | 900 |
| 2016-02-03 | $11.36 | $11.36 | $11.36 | $11.36 | $9.63 | 0 |
| 2016-02-02 | $11.36 | $11.36 | $11.36 | $11.36 | $9.63 | 23 |
| 2016-02-01 | $11.36 | $11.36 | $11.36 | $11.36 | $9.63 | 9 |
| 2016-01-29 | $11.14 | $11.37 | $11.13 | $11.36 | $9.63 | 2,580 |
| 2016-01-28 | $11.06 | $11.11 | $10.98 | $11.11 | $9.42 | 1,100 |
| 2016-01-27 | $11.02 | $11.02 | $11.02 | $11.02 | $9.34 | 0 |
| 2016-01-26 | $10.98 | $11.02 | $10.98 | $11.02 | $9.28 | 1,723 |
| 2016-01-25 | $10.96 | $10.96 | $10.96 | $10.96 | $9.23 | 100 |
| 2016-01-22 | $11.10 | $11.10 | $11.10 | $11.10 | $9.35 | 200 |
| 2016-01-21 | $10.77 | $10.87 | $10.77 | $10.80 | $9.10 | 1,600 |
| 2016-01-20 | $10.32 | $10.52 | $10.29 | $10.52 | $8.86 | 1,128 |
| 2016-01-19 | $10.33 | $10.43 | $10.32 | $10.38 | $8.74 | 3,100 |
| 2016-01-15 | $10.47 | $10.47 | $10.24 | $10.24 | $8.63 | 2,900 |
| 2016-01-14 | $10.61 | $10.61 | $10.61 | $10.61 | $8.93 | 0 |
| 2016-01-13 | $10.85 | $10.85 | $10.61 | $10.61 | $8.93 | 300 |
| 2016-01-12 | $10.62 | $10.64 | $10.59 | $10.63 | $8.95 | 21,880 |
| 2016-01-11 | $10.91 | $10.91 | $10.91 | $10.91 | $9.19 | 150 |
| 2016-01-08 | $11.20 | $11.20 | $11.13 | $11.13 | $9.38 | 5,146 |
| 2016-01-07 | $11.06 | $11.25 | $11.06 | $11.12 | $9.37 | 2,960 |
| 2016-01-06 | $11.34 | $11.46 | $11.34 | $11.34 | $9.55 | 3,700 |
| 2016-01-05 | $11.40 | $11.52 | $11.40 | $11.52 | $9.70 | 1,132 |
| 2016-01-04 | $11.26 | $11.38 | $11.26 | $11.38 | $9.59 | 23,439 |
| 2015-12-31 | $11.43 | $11.46 | $11.43 | $11.46 | $9.65 | 5,138 |
| 2015-12-30 | $11.82 | $11.82 | $11.82 | $11.82 | $9.96 | 30 |
| 2015-12-29 | $11.87 | $11.87 | $11.87 | $11.87 | $10.00 | 550 |
| 2015-12-28 | $11.88 | $11.92 | $11.87 | $11.87 | $9.94 | 550 |
| 2015-12-24 | $11.55 | $11.55 | $11.55 | $11.55 | $9.67 | 1,900 |
| 2015-12-23 | $11.55 | $11.59 | $11.55 | $11.55 | $9.67 | 2,862 |
| 2015-12-22 | $11.52 | $11.52 | $11.52 | $11.52 | $9.65 | 3,200 |
| 2015-12-21 | $11.50 | $11.52 | $11.50 | $11.52 | $9.65 | 885 |
| 2015-12-18 | $11.32 | $11.46 | $11.32 | $11.46 | $9.60 | 3,830 |
| 2015-12-17 | $11.39 | $11.44 | $11.39 | $11.44 | $9.58 | 5,134 |
| 2015-12-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.54 | 8,149 |
| 2015-12-15 | $11.30 | $11.33 | $11.30 | $11.31 | $9.47 | 2,393 |
| 2015-12-14 | $11.10 | $11.10 | $11.10 | $11.10 | $9.29 | 860 |
| 2015-12-11 | $11.43 | $11.43 | $11.43 | $11.43 | $9.57 | 0 |
| 2015-12-10 | $11.43 | $11.43 | $11.43 | $11.43 | $9.57 | 4,400 |
| 2015-12-09 | $11.43 | $11.43 | $11.43 | $11.43 | $9.57 | 1,000 |
| 2015-12-08 | $11.46 | $11.51 | $11.41 | $11.43 | $9.57 | 12,969 |
| 2015-12-07 | $11.69 | $11.76 | $11.63 | $11.66 | $9.76 | 8,698 |
| 2015-12-04 | $12.09 | $12.09 | $12.09 | $12.09 | $10.12 | 2,450 |
| 2015-12-03 | $12.09 | $12.09 | $12.09 | $12.09 | $10.12 | 2,450 |
| 2015-12-02 | $11.92 | $12.10 | $11.92 | $12.10 | $10.13 | 1,056 |
| 2015-12-01 | $12.08 | $12.08 | $12.08 | $12.08 | $10.12 | 324 |
| 2015-11-30 | $12.08 | $12.08 | $12.08 | $12.08 | $10.12 | 175 |
| 2015-11-27 | $12.33 | $12.33 | $12.33 | $12.33 | $10.32 | 0 |
| 2015-11-25 | $12.25 | $12.33 | $12.25 | $12.33 | $10.32 | 26,581 |
| 2015-11-24 | $12.15 | $12.15 | $12.15 | $12.15 | $10.13 | 28,626 |
| 2015-11-23 | $11.96 | $11.96 | $11.96 | $11.96 | $9.97 | 29,500 |
| 2015-11-20 | $11.67 | $11.96 | $11.67 | $11.96 | $9.97 | 600 |
| 2015-11-19 | $11.73 | $11.73 | $11.73 | $11.73 | $9.78 | 5,600 |
| 2015-11-18 | $11.73 | $11.75 | $11.73 | $11.73 | $9.78 | 21,338 |
| 2015-11-17 | $11.77 | $11.78 | $11.76 | $11.78 | $9.82 | 1,250 |
| 2015-11-16 | $11.38 | $11.38 | $11.35 | $11.35 | $9.47 | 5,900 |
| 2015-11-13 | $11.81 | $11.81 | $11.81 | $11.81 | $9.85 | 5,300 |
| 2015-11-12 | $11.81 | $11.81 | $11.81 | $11.81 | $9.85 | 7,201 |
| 2015-11-11 | $11.81 | $11.81 | $11.81 | $11.81 | $9.85 | 200 |
| 2015-11-10 | $11.72 | $11.72 | $11.72 | $11.72 | $9.77 | 0 |
| 2015-11-09 | $11.72 | $11.72 | $11.72 | $11.72 | $9.77 | 16,500 |
| 2015-11-06 | $11.72 | $11.72 | $11.72 | $11.72 | $9.77 | 100 |
| 2015-11-05 | $11.75 | $11.75 | $11.75 | $11.75 | $9.80 | 7,500 |
| 2015-11-04 | $11.81 | $11.81 | $11.70 | $11.75 | $9.80 | 12,870 |
| 2015-11-03 | $11.72 | $11.72 | $11.72 | $11.72 | $9.77 | 23 |
| 2015-11-02 | $11.72 | $11.72 | $11.72 | $11.72 | $9.77 | 7,010 |
| 2015-10-30 | $11.69 | $11.69 | $11.69 | $11.69 | $9.75 | 1,540 |
| 2015-10-29 | $11.20 | $11.28 | $11.19 | $11.28 | $9.41 | 0 |
| 2015-10-28 | $11.20 | $11.28 | $11.19 | $11.28 | $9.41 | 6,800 |
| 2015-10-27 | $11.20 | $11.28 | $11.19 | $11.28 | $9.35 | 2,100 |
| 2015-10-26 | $11.02 | $11.16 | $11.02 | $11.16 | $9.25 | 882 |
| 2015-10-23 | $10.93 | $10.93 | $10.93 | $10.93 | $9.06 | 10,100 |
| 2015-10-22 | $10.93 | $10.93 | $10.92 | $10.92 | $9.05 | 3,300 |
| 2015-10-21 | $10.95 | $10.95 | $10.94 | $10.94 | $9.07 | 1,084 |
| 2015-10-20 | $10.97 | $10.97 | $10.97 | $10.97 | $9.10 | 8,650 |
| 2015-10-19 | $10.77 | $10.91 | $10.77 | $10.84 | $8.98 | 0 |
| 2015-10-16 | $10.77 | $10.91 | $10.77 | $10.84 | $8.98 | 0 |
| 2015-10-15 | $10.77 | $10.91 | $10.77 | $10.84 | $8.98 | 0 |
| 2015-10-14 | $10.77 | $10.91 | $10.77 | $10.84 | $8.98 | 4,141 |
| 2015-10-13 | $10.78 | $10.78 | $10.78 | $10.78 | $8.93 | 0 |
| 2015-10-12 | $10.78 | $10.78 | $10.78 | $10.78 | $8.93 | 0 |
| 2015-10-09 | $10.78 | $10.78 | $10.78 | $10.78 | $8.93 | 1,000 |
| 2015-10-08 | $10.70 | $10.70 | $10.70 | $10.70 | $8.87 | 0 |
| 2015-10-07 | $10.70 | $10.70 | $10.70 | $10.70 | $8.87 | 0 |
| 2015-10-06 | $10.70 | $10.70 | $10.70 | $10.70 | $8.87 | 500 |
| 2015-10-05 | $10.67 | $10.67 | $10.57 | $10.57 | $8.76 | 7,320 |
| 2015-10-02 | $10.48 | $10.54 | $10.43 | $10.54 | $8.74 | 20,565 |
| 2015-10-01 | $10.57 | $10.63 | $10.48 | $10.48 | $8.69 | 785 |
| 2015-09-30 | $10.27 | $10.27 | $10.27 | $10.27 | $8.51 | 33,700 |
| 2015-09-29 | $10.26 | $10.26 | $10.24 | $10.24 | $8.49 | 350 |
| 2015-09-28 | $10.31 | $10.31 | $10.30 | $10.30 | $8.54 | 300 |
| 2015-09-25 | $10.50 | $10.50 | $10.44 | $10.45 | $8.60 | 2,800 |
| 2015-09-24 | $10.35 | $10.35 | $10.35 | $10.35 | $8.52 | 700 |
| 2015-09-23 | $10.45 | $10.45 | $10.44 | $10.44 | $8.59 | 1,140 |
| 2015-09-22 | $10.50 | $10.51 | $10.50 | $10.51 | $8.65 | 1,020 |
| 2015-09-21 | $10.57 | $10.59 | $10.57 | $10.59 | $8.72 | 1,100 |
| 2015-09-18 | $10.64 | $10.64 | $10.64 | $10.64 | $8.76 | 0 |
| 2015-09-17 | $10.64 | $10.64 | $10.64 | $10.64 | $8.76 | 200 |
| 2015-09-16 | $10.62 | $10.62 | $10.62 | $10.62 | $8.74 | 600 |
| 2015-09-15 | $10.51 | $10.51 | $10.49 | $10.49 | $8.64 | 3,000 |
| 2015-09-14 | $10.49 | $10.49 | $10.45 | $10.45 | $8.60 | 1,100 |
| 2015-09-11 | $10.53 | $10.54 | $10.52 | $10.52 | $8.66 | 2,000 |
| 2015-09-10 | $10.55 | $10.55 | $10.55 | $10.55 | $8.69 | 100 |
| 2015-09-09 | $10.56 | $10.56 | $10.55 | $10.55 | $8.69 | 600 |
| 2015-09-08 | $10.52 | $10.58 | $10.49 | $10.58 | $8.71 | 1,250 |
| 2015-09-04 | $10.58 | $10.58 | $10.58 | $10.58 | $8.71 | 0 |
| 2015-09-03 | $10.58 | $10.58 | $10.58 | $10.58 | $8.71 | 140 |
| 2015-09-02 | $10.51 | $10.51 | $10.51 | $10.51 | $8.65 | 25 |
| 2015-09-01 | $10.51 | $10.51 | $10.51 | $10.51 | $8.65 | 110 |
| 2015-08-31 | $10.46 | $10.52 | $10.46 | $10.52 | $8.66 | 1,483 |
| 2015-08-28 | $10.47 | $10.47 | $10.47 | $10.47 | $8.62 | 0 |
| 2015-08-27 | $10.47 | $10.47 | $10.47 | $10.47 | $8.62 | 200 |
| 2015-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $8.38 | 1,315 |
| 2015-08-25 | $10.27 | $10.27 | $10.22 | $10.27 | $8.40 | 1,825 |
| 2015-08-24 | $9.94 | $10.27 | $9.77 | $10.16 | $8.31 | 5,352 |
| 2015-08-21 | $10.55 | $10.55 | $10.47 | $10.54 | $8.62 | 800 |
| 2015-08-20 | $10.81 | $10.81 | $10.64 | $10.64 | $8.70 | 2,600 |
| 2015-08-19 | $10.97 | $10.97 | $10.97 | $10.97 | $8.97 | 13,100 |
| 2015-08-18 | $10.97 | $10.97 | $10.97 | $10.97 | $8.97 | 191 |
| 2015-08-17 | $10.89 | $10.90 | $10.89 | $10.90 | $8.91 | 15,159 |
| 2015-08-14 | $10.87 | $10.90 | $10.87 | $10.89 | $8.91 | 3,006 |
| 2015-08-13 | $10.84 | $10.84 | $10.84 | $10.84 | $8.86 | 1,000 |
| 2015-08-12 | $10.68 | $10.68 | $10.68 | $10.68 | $8.73 | 1 |
ENERCARE INC (CSUWF) News Headlines
Recent ENERCARE INC (CSUWF) News
Similar Companies to ENERCARE INC (CSUWF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |