Qwest Corporation 7.50 Notes due 2051 (CTW) Exchange: NYSE
Data as of Aug. 22, 2025
$25.37 ($-0.02) -0.08%
Qwest Corporation 7.50 Notes due 2051 - Daily Information
Click for more stock information on Qwest Corporation 7.50 Notes due 2051.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.39 |
| Previous Close | $25.37 |
| High | $25.40 |
| Low | $25.37 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.37 |
| Adjusted High | $25.40 |
| Adjusted Low | $25.37 |
Invest in Qwest Corporation 7.50 Notes due 2051 (CTW)
Historical Stock Data for Qwest Corporation 7.50 Notes due 2051 (CTW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-31 | $25.39 | $25.40 | $25.37 | $25.37 | $25.37 | 21,700 |
| 2018-08-30 | $25.49 | $25.49 | $25.39 | $25.39 | $25.39 | 5,100 |
| 2018-08-29 | $25.39 | $25.40 | $25.38 | $25.40 | $25.40 | 9,500 |
| 2018-08-28 | $25.39 | $25.40 | $25.38 | $25.38 | $25.38 | 24,300 |
| 2018-08-27 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 29,000 |
| 2018-08-24 | $25.40 | $25.40 | $25.39 | $25.39 | $25.39 | 17,800 |
| 2018-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 81,700 |
| 2018-08-22 | $25.38 | $25.39 | $25.38 | $25.38 | $25.38 | 39,800 |
| 2018-08-21 | $25.38 | $25.39 | $25.37 | $25.37 | $25.37 | 245,900 |
| 2018-08-20 | $25.42 | $25.47 | $25.39 | $25.39 | $25.39 | 16,695 |
| 2018-08-17 | $25.33 | $25.40 | $25.33 | $25.36 | $25.36 | 5,517 |
| 2018-08-16 | $25.33 | $25.41 | $25.33 | $25.35 | $25.35 | 3,883 |
| 2018-08-15 | $25.45 | $25.46 | $25.32 | $25.40 | $25.40 | 4,254 |
| 2018-08-14 | $25.34 | $25.39 | $25.33 | $25.33 | $25.33 | 2,355 |
| 2018-08-13 | $25.35 | $25.39 | $25.33 | $25.39 | $25.39 | 4,127 |
| 2018-08-10 | $25.33 | $25.39 | $25.33 | $25.39 | $25.39 | 10,568 |
| 2018-08-09 | $25.29 | $25.37 | $25.29 | $25.33 | $25.33 | 4,543 |
| 2018-08-08 | $25.35 | $25.35 | $25.31 | $25.34 | $25.34 | 6,961 |
| 2018-08-07 | $25.25 | $25.45 | $25.25 | $25.39 | $25.39 | 13,195 |
| 2018-08-06 | $25.12 | $25.27 | $25.12 | $25.25 | $25.25 | 3,914 |
| 2018-08-03 | $25.26 | $25.27 | $25.25 | $25.26 | $25.26 | 8,780 |
| 2018-08-02 | $25.27 | $25.27 | $25.25 | $25.27 | $25.27 | 11,273 |
| 2018-08-01 | $25.26 | $25.27 | $25.20 | $25.27 | $25.27 | 12,640 |
| 2018-07-31 | $25.25 | $25.30 | $25.25 | $25.27 | $25.27 | 4,895 |
| 2018-07-30 | $25.26 | $25.30 | $25.26 | $25.27 | $25.27 | 4,600 |
| 2018-07-27 | $25.32 | $25.39 | $25.28 | $25.28 | $25.28 | 2,762 |
| 2018-07-26 | $25.34 | $25.34 | $25.28 | $25.32 | $25.32 | 8,996 |
| 2018-07-25 | $25.36 | $25.42 | $25.35 | $25.38 | $25.38 | 8,244 |
| 2018-07-24 | $25.34 | $25.40 | $25.33 | $25.38 | $25.38 | 9,167 |
| 2018-07-23 | $25.34 | $25.42 | $25.34 | $25.36 | $25.36 | 4,234 |
| 2018-07-20 | $25.33 | $25.45 | $25.33 | $25.45 | $25.45 | 17,791 |
| 2018-07-19 | $25.49 | $25.49 | $25.32 | $25.32 | $25.32 | 7,810 |
| 2018-07-18 | $25.40 | $25.43 | $25.32 | $25.32 | $25.32 | 7,951 |
| 2018-07-17 | $25.48 | $25.48 | $25.37 | $25.38 | $25.38 | 3,916 |
| 2018-07-16 | $25.37 | $25.44 | $25.32 | $25.39 | $25.39 | 2,353 |
| 2018-07-13 | $25.25 | $25.46 | $25.25 | $25.46 | $25.46 | 16,492 |
| 2018-07-12 | $25.36 | $25.38 | $25.27 | $25.30 | $25.30 | 7,864 |
| 2018-07-11 | $25.13 | $25.39 | $25.13 | $25.33 | $25.33 | 7,099 |
| 2018-07-10 | $25.36 | $25.39 | $25.30 | $25.31 | $25.31 | 11,802 |
| 2018-07-09 | $25.36 | $25.39 | $25.32 | $25.38 | $25.38 | 14,385 |
| 2018-07-06 | $25.24 | $25.34 | $25.24 | $25.34 | $25.34 | 7,851 |
| 2018-07-05 | $25.27 | $25.35 | $25.20 | $25.29 | $25.29 | 15,695 |
| 2018-07-03 | $25.23 | $25.35 | $25.23 | $25.29 | $25.29 | 21,942 |
| 2018-07-02 | $25.22 | $25.29 | $25.19 | $25.28 | $25.28 | 10,485 |
| 2018-06-29 | $25.20 | $25.20 | $25.15 | $25.19 | $25.19 | 2,480 |
| 2018-06-28 | $25.23 | $25.23 | $25.10 | $25.15 | $25.15 | 2,836 |
| 2018-06-27 | $25.16 | $25.25 | $25.16 | $25.18 | $25.18 | 4,955 |
| 2018-06-26 | $25.25 | $25.29 | $25.21 | $25.24 | $25.24 | 4,385 |
| 2018-06-25 | $25.33 | $25.36 | $25.25 | $25.25 | $25.25 | 8,003 |
| 2018-06-22 | $25.38 | $25.38 | $25.27 | $25.29 | $25.29 | 6,287 |
| 2018-06-21 | $25.27 | $25.34 | $25.27 | $25.33 | $25.33 | 5,869 |
| 2018-06-20 | $25.32 | $25.37 | $25.29 | $25.29 | $25.29 | 10,311 |
| 2018-06-19 | $25.25 | $25.37 | $25.25 | $25.33 | $25.33 | 6,043 |
| 2018-06-18 | $25.40 | $25.42 | $25.25 | $25.34 | $25.34 | 13,124 |
| 2018-06-15 | $25.39 | $25.40 | $25.36 | $25.39 | $25.39 | 12,520 |
| 2018-06-14 | $25.09 | $25.30 | $25.09 | $25.30 | $25.30 | 8,181 |
| 2018-06-13 | $25.26 | $25.39 | $25.18 | $25.26 | $25.26 | 28,615 |
| 2018-06-12 | $25.67 | $25.69 | $25.54 | $25.68 | $25.21 | 26,081 |
| 2018-06-11 | $25.65 | $25.69 | $25.56 | $25.69 | $25.22 | 13,134 |
| 2018-06-08 | $25.66 | $25.72 | $25.63 | $25.70 | $25.23 | 29,745 |
| 2018-06-07 | $25.49 | $25.71 | $25.49 | $25.68 | $25.21 | 18,007 |
| 2018-06-06 | $25.60 | $25.70 | $25.56 | $25.67 | $25.20 | 50,745 |
| 2018-06-05 | $25.48 | $25.57 | $25.42 | $25.57 | $25.10 | 19,755 |
| 2018-06-04 | $25.40 | $25.50 | $25.36 | $25.49 | $25.03 | 9,062 |
| 2018-06-01 | $25.40 | $25.45 | $25.35 | $25.44 | $24.98 | 9,285 |
| 2018-05-31 | $25.35 | $25.42 | $25.32 | $25.40 | $24.94 | 5,672 |
| 2018-05-30 | $25.27 | $25.43 | $25.27 | $25.37 | $24.91 | 6,287 |
| 2018-05-29 | $25.30 | $25.37 | $25.30 | $25.37 | $24.91 | 11,130 |
| 2018-05-25 | $25.34 | $25.38 | $25.30 | $25.32 | $24.86 | 11,318 |
| 2018-05-24 | $25.45 | $25.45 | $25.33 | $25.45 | $24.99 | 12,619 |
| 2018-05-23 | $25.31 | $25.39 | $25.30 | $25.37 | $24.91 | 3,987 |
| 2018-05-22 | $25.37 | $25.45 | $25.30 | $25.35 | $24.89 | 20,017 |
| 2018-05-21 | $25.27 | $25.37 | $25.27 | $25.27 | $24.81 | 10,462 |
| 2018-05-18 | $25.34 | $25.34 | $25.26 | $25.27 | $24.81 | 6,138 |
| 2018-05-17 | $25.21 | $25.44 | $25.19 | $25.34 | $24.88 | 58,644 |
| 2018-05-16 | $25.21 | $25.27 | $25.18 | $25.20 | $24.74 | 12,296 |
| 2018-05-15 | $25.17 | $25.21 | $25.14 | $25.19 | $24.73 | 10,342 |
| 2018-05-14 | $25.15 | $25.25 | $25.12 | $25.14 | $24.68 | 10,689 |
| 2018-05-11 | $25.30 | $25.30 | $25.17 | $25.24 | $24.78 | 9,753 |
| 2018-05-10 | $25.26 | $25.30 | $25.16 | $25.23 | $24.77 | 15,442 |
| 2018-05-09 | $25.11 | $25.26 | $25.11 | $25.21 | $24.75 | 4,770 |
| 2018-05-08 | $25.20 | $25.20 | $25.11 | $25.17 | $24.71 | 4,378 |
| 2018-05-07 | $25.13 | $25.20 | $25.06 | $25.18 | $24.72 | 5,809 |
| 2018-05-04 | $25.17 | $25.17 | $25.09 | $25.11 | $24.65 | 1,067 |
| 2018-05-03 | $25.12 | $25.13 | $25.05 | $25.09 | $24.64 | 7,186 |
| 2018-05-02 | $25.17 | $25.17 | $25.11 | $25.14 | $24.69 | 9,341 |
| 2018-05-01 | $25.17 | $25.17 | $25.06 | $25.17 | $24.71 | 4,050 |
| 2018-04-30 | $25.13 | $25.13 | $25.12 | $25.12 | $24.66 | 1,658 |
| 2018-04-27 | $25.06 | $25.11 | $25.06 | $25.10 | $24.64 | 3,131 |
| 2018-04-26 | $25.10 | $25.15 | $25.03 | $25.12 | $24.66 | 5,782 |
| 2018-04-25 | $25.17 | $25.17 | $25.00 | $25.07 | $24.61 | 12,104 |
| 2018-04-24 | $25.18 | $25.18 | $25.08 | $25.13 | $24.67 | 5,019 |
| 2018-04-23 | $25.09 | $25.17 | $25.03 | $25.17 | $24.71 | 6,159 |
| 2018-04-20 | $25.06 | $25.20 | $25.01 | $25.20 | $24.74 | 16,466 |
| 2018-04-19 | $24.98 | $25.15 | $24.96 | $25.11 | $24.65 | 17,537 |
| 2018-04-18 | $25.05 | $25.13 | $24.93 | $25.13 | $24.67 | 6,746 |
| 2018-04-17 | $24.90 | $25.05 | $24.90 | $25.05 | $24.59 | 20,592 |
| 2018-04-16 | $25.00 | $25.00 | $24.77 | $24.88 | $24.43 | 11,965 |
| 2018-04-13 | $24.98 | $24.98 | $24.73 | $24.91 | $24.46 | 14,983 |
| 2018-04-12 | $25.07 | $25.07 | $24.86 | $24.89 | $24.44 | 17,042 |
| 2018-04-11 | $25.05 | $25.11 | $24.90 | $24.95 | $24.50 | 20,050 |
| 2018-04-10 | $25.12 | $25.16 | $25.06 | $25.06 | $24.60 | 8,547 |
| 2018-04-09 | $25.07 | $25.12 | $25.03 | $25.09 | $24.63 | 11,235 |
| 2018-04-06 | $25.12 | $25.16 | $25.08 | $25.16 | $24.70 | 10,249 |
| 2018-04-05 | $25.15 | $25.15 | $25.08 | $25.10 | $24.64 | 8,021 |
| 2018-04-04 | $25.00 | $25.17 | $24.94 | $25.17 | $24.71 | 18,765 |
| 2018-04-03 | $25.15 | $25.15 | $25.01 | $25.09 | $24.63 | 8,633 |
| 2018-04-02 | $25.15 | $25.17 | $25.15 | $25.16 | $24.70 | 11,032 |
| 2018-03-29 | $25.17 | $25.19 | $25.06 | $25.19 | $24.73 | 8,228 |
| 2018-03-28 | $25.02 | $25.17 | $25.02 | $25.09 | $24.63 | 12,348 |
| 2018-03-27 | $25.08 | $25.09 | $25.03 | $25.05 | $24.59 | 2,213 |
| 2018-03-26 | $25.07 | $25.07 | $24.99 | $25.01 | $24.55 | 10,531 |
| 2018-03-23 | $25.00 | $25.02 | $24.94 | $25.00 | $24.54 | 16,302 |
| 2018-03-22 | $24.98 | $24.99 | $24.92 | $24.92 | $24.47 | 10,234 |
| 2018-03-21 | $25.15 | $25.15 | $24.98 | $24.98 | $24.53 | 10,377 |
| 2018-03-20 | $25.06 | $25.11 | $25.05 | $25.05 | $24.59 | 8,423 |
| 2018-03-19 | $25.19 | $25.19 | $25.03 | $25.05 | $24.59 | 7,962 |
| 2018-03-16 | $25.04 | $25.13 | $25.04 | $25.09 | $24.63 | 7,260 |
| 2018-03-15 | $25.03 | $25.08 | $24.98 | $25.08 | $24.62 | 8,667 |
| 2018-03-14 | $25.01 | $25.14 | $25.01 | $25.05 | $24.59 | 20,582 |
| 2018-03-13 | $25.00 | $25.10 | $24.99 | $25.01 | $24.55 | 21,233 |
| 2018-03-12 | $25.45 | $25.45 | $25.33 | $25.39 | $24.50 | 35,564 |
| 2018-03-09 | $25.37 | $25.45 | $25.33 | $25.39 | $24.50 | 20,602 |
| 2018-03-08 | $25.34 | $25.35 | $25.29 | $25.32 | $24.43 | 7,778 |
| 2018-03-07 | $25.37 | $25.37 | $25.26 | $25.28 | $24.40 | 6,263 |
| 2018-03-06 | $25.25 | $25.30 | $25.25 | $25.29 | $24.40 | 14,605 |
| 2018-03-05 | $25.25 | $25.30 | $25.24 | $25.30 | $24.41 | 21,100 |
| 2018-03-02 | $25.34 | $25.34 | $25.21 | $25.26 | $24.37 | 18,230 |
| 2018-03-01 | $25.28 | $25.37 | $25.24 | $25.24 | $24.35 | 23,099 |
| 2018-02-28 | $25.25 | $25.30 | $25.22 | $25.23 | $24.34 | 36,583 |
| 2018-02-27 | $25.20 | $25.33 | $25.20 | $25.23 | $24.34 | 16,902 |
| 2018-02-26 | $25.25 | $25.34 | $25.20 | $25.20 | $24.31 | 31,469 |
| 2018-02-23 | $25.12 | $25.25 | $25.12 | $25.24 | $24.35 | 19,369 |
| 2018-02-22 | $25.10 | $25.22 | $25.09 | $25.15 | $24.27 | 15,449 |
| 2018-02-21 | $25.08 | $25.19 | $25.07 | $25.07 | $24.19 | 37,160 |
| 2018-02-20 | $25.02 | $25.17 | $25.01 | $25.11 | $24.23 | 32,777 |
| 2018-02-16 | $24.92 | $25.18 | $24.83 | $25.01 | $24.13 | 50,885 |
| 2018-02-15 | $24.73 | $25.01 | $24.73 | $24.96 | $24.08 | 28,654 |
| 2018-02-14 | $24.69 | $24.70 | $24.54 | $24.54 | $23.68 | 12,211 |
| 2018-02-13 | $24.67 | $24.79 | $24.55 | $24.55 | $23.69 | 17,192 |
| 2018-02-12 | $24.56 | $24.75 | $24.48 | $24.71 | $23.84 | 10,514 |
| 2018-02-09 | $24.60 | $24.65 | $24.43 | $24.58 | $23.72 | 33,302 |
| 2018-02-08 | $24.70 | $24.70 | $24.50 | $24.53 | $23.67 | 5,354 |
| 2018-02-07 | $24.75 | $24.77 | $24.71 | $24.74 | $23.87 | 29,400 |
| 2018-02-06 | $24.67 | $24.77 | $24.63 | $24.71 | $23.84 | 23,211 |
| 2018-02-05 | $24.47 | $24.78 | $24.47 | $24.73 | $23.86 | 29,209 |
| 2018-02-02 | $24.61 | $24.75 | $24.50 | $24.69 | $23.82 | 23,974 |
| 2018-02-01 | $24.41 | $24.80 | $24.41 | $24.70 | $23.83 | 30,311 |
| 2018-01-31 | $24.40 | $24.54 | $24.31 | $24.46 | $23.60 | 36,943 |
| 2018-01-30 | $24.41 | $24.61 | $24.24 | $24.30 | $23.45 | 52,838 |
| 2018-01-29 | $24.90 | $24.90 | $24.25 | $24.41 | $23.55 | 49,683 |
| 2018-01-26 | $24.90 | $24.99 | $24.86 | $24.87 | $24.00 | 24,555 |
| 2018-01-25 | $24.98 | $25.00 | $24.92 | $24.98 | $24.10 | 73,583 |
| 2018-01-24 | $25.00 | $25.00 | $24.87 | $24.97 | $24.09 | 27,883 |
| 2018-01-23 | $24.97 | $24.99 | $24.87 | $24.95 | $24.07 | 25,030 |
| 2018-01-22 | $24.81 | $25.00 | $24.81 | $24.86 | $23.99 | 24,917 |
| 2018-01-19 | $25.11 | $25.11 | $24.81 | $24.81 | $23.94 | 86,367 |
| 2018-01-18 | $25.05 | $25.14 | $25.00 | $25.05 | $24.17 | 35,289 |
| 2018-01-17 | $24.99 | $25.09 | $24.94 | $25.08 | $24.20 | 13,706 |
| 2018-01-16 | $25.34 | $25.34 | $24.98 | $24.99 | $24.11 | 37,723 |
| 2018-01-12 | $25.15 | $25.32 | $25.15 | $25.24 | $24.35 | 10,012 |
| 2018-01-11 | $25.20 | $25.24 | $25.16 | $25.21 | $24.32 | 6,926 |
| 2018-01-10 | $25.16 | $25.29 | $25.14 | $25.21 | $24.32 | 22,407 |
| 2018-01-09 | $25.24 | $25.30 | $25.20 | $25.30 | $24.41 | 7,953 |
| 2018-01-08 | $25.22 | $25.35 | $25.20 | $25.34 | $24.45 | 8,883 |
| 2018-01-05 | $25.18 | $25.28 | $25.18 | $25.23 | $24.34 | 15,032 |
| 2018-01-04 | $25.16 | $25.26 | $25.15 | $25.24 | $24.35 | 12,426 |
| 2018-01-03 | $25.05 | $25.25 | $25.05 | $25.20 | $24.31 | 24,985 |
| 2018-01-02 | $25.15 | $25.25 | $24.90 | $25.01 | $24.13 | 45,246 |
| 2017-12-29 | $25.19 | $25.21 | $25.14 | $25.18 | $24.30 | 14,190 |
| 2017-12-28 | $25.25 | $25.25 | $25.19 | $25.19 | $24.31 | 8,440 |
| 2017-12-27 | $25.29 | $25.29 | $25.19 | $25.23 | $24.34 | 6,471 |
| 2017-12-26 | $25.28 | $25.28 | $25.19 | $25.22 | $24.33 | 4,245 |
| 2017-12-22 | $25.23 | $25.28 | $25.23 | $25.26 | $24.37 | 2,778 |
| 2017-12-21 | $25.20 | $25.30 | $25.16 | $25.18 | $24.30 | 16,806 |
| 2017-12-20 | $25.20 | $25.38 | $25.16 | $25.16 | $24.28 | 4,656 |
| 2017-12-19 | $25.21 | $25.35 | $25.21 | $25.35 | $24.46 | 19,789 |
| 2017-12-18 | $25.24 | $25.31 | $25.22 | $25.25 | $24.36 | 9,152 |
| 2017-12-15 | $25.15 | $25.24 | $25.14 | $25.14 | $24.26 | 12,699 |
| 2017-12-14 | $25.15 | $25.21 | $25.14 | $25.16 | $24.27 | 7,615 |
| 2017-12-13 | $25.13 | $25.25 | $25.13 | $25.25 | $24.36 | 35,769 |
| 2017-12-12 | $25.66 | $25.74 | $25.56 | $25.57 | $24.22 | 47,166 |
| 2017-12-11 | $25.69 | $25.70 | $25.59 | $25.60 | $24.25 | 26,560 |
| 2017-12-08 | $25.48 | $25.66 | $25.48 | $25.66 | $24.31 | 18,606 |
| 2017-12-07 | $25.38 | $25.52 | $25.36 | $25.51 | $24.17 | 22,140 |
| 2017-12-06 | $25.26 | $25.36 | $25.26 | $25.36 | $24.02 | 10,345 |
| 2017-12-05 | $25.24 | $25.39 | $25.24 | $25.37 | $24.03 | 10,706 |
| 2017-12-04 | $25.42 | $25.42 | $25.24 | $25.40 | $24.06 | 9,880 |
| 2017-12-01 | $25.39 | $25.42 | $25.19 | $25.42 | $24.08 | 9,656 |
| 2017-11-30 | $25.36 | $25.44 | $25.25 | $25.37 | $24.03 | 26,255 |
| 2017-11-29 | $25.34 | $25.38 | $25.28 | $25.37 | $24.03 | 13,272 |
| 2017-11-28 | $25.32 | $25.32 | $25.15 | $25.27 | $23.94 | 17,807 |
| 2017-11-27 | $25.28 | $25.33 | $25.21 | $25.22 | $23.89 | 11,238 |
| 2017-11-24 | $25.20 | $25.28 | $25.20 | $25.26 | $23.92 | 4,445 |
| 2017-11-22 | $25.21 | $25.31 | $25.10 | $25.19 | $23.86 | 17,798 |
| 2017-11-21 | $25.31 | $25.43 | $25.11 | $25.13 | $23.81 | 41,105 |
| 2017-11-20 | $25.47 | $25.47 | $25.42 | $25.45 | $24.11 | 34,994 |
| 2017-11-17 | $25.37 | $25.45 | $25.32 | $25.45 | $24.11 | 9,555 |
| 2017-11-16 | $25.37 | $25.43 | $25.25 | $25.38 | $24.04 | 43,652 |
| 2017-11-15 | $25.24 | $25.37 | $25.23 | $25.31 | $23.97 | 35,529 |
| 2017-11-14 | $25.21 | $25.33 | $25.12 | $25.32 | $23.99 | 53,621 |
| 2017-11-13 | $25.20 | $25.35 | $25.15 | $25.26 | $23.93 | 17,148 |
| 2017-11-10 | $25.05 | $25.20 | $24.87 | $25.14 | $23.81 | 64,597 |
| 2017-11-09 | $24.97 | $25.14 | $24.20 | $25.05 | $23.73 | 218,020 |
| 2017-11-08 | $25.28 | $25.33 | $25.15 | $25.15 | $23.82 | 74,359 |
| 2017-11-07 | $25.38 | $25.56 | $25.29 | $25.35 | $24.01 | 13,223 |
| 2017-11-06 | $25.45 | $25.48 | $25.20 | $25.32 | $23.99 | 51,153 |
| 2017-11-03 | $25.55 | $25.67 | $25.39 | $25.50 | $24.16 | 22,559 |
| 2017-11-02 | $25.68 | $25.71 | $25.10 | $25.49 | $24.15 | 81,433 |
| 2017-11-01 | $25.78 | $25.83 | $25.65 | $25.72 | $24.36 | 9,238 |
| 2017-10-31 | $25.66 | $25.89 | $25.66 | $25.87 | $24.51 | 31,628 |
| 2017-10-30 | $25.70 | $25.79 | $25.62 | $25.66 | $24.31 | 10,759 |
| 2017-10-27 | $25.73 | $25.74 | $25.70 | $25.72 | $24.36 | 6,757 |
| 2017-10-26 | $25.77 | $25.82 | $25.75 | $25.76 | $24.40 | 2,973 |
| 2017-10-25 | $25.67 | $25.79 | $25.65 | $25.77 | $24.41 | 12,239 |
| 2017-10-24 | $25.72 | $25.75 | $25.69 | $25.72 | $24.36 | 5,029 |
| 2017-10-23 | $25.70 | $25.75 | $25.65 | $25.70 | $24.35 | 6,611 |
| 2017-10-20 | $25.57 | $25.80 | $25.56 | $25.80 | $24.44 | 31,305 |
| 2017-10-19 | $25.56 | $25.57 | $25.55 | $25.57 | $24.22 | 6,232 |
| 2017-10-18 | $25.55 | $25.57 | $25.52 | $25.57 | $24.22 | 8,222 |
| 2017-10-17 | $25.52 | $25.55 | $25.50 | $25.54 | $24.19 | 11,066 |
| 2017-10-16 | $25.54 | $25.54 | $25.49 | $25.49 | $24.15 | 3,442 |
| 2017-10-13 | $25.49 | $25.50 | $25.49 | $25.49 | $24.15 | 5,465 |
| 2017-10-12 | $25.43 | $25.49 | $25.43 | $25.49 | $24.14 | 5,561 |
| 2017-10-11 | $25.44 | $25.49 | $25.40 | $25.49 | $24.15 | 10,187 |
| 2017-10-10 | $25.40 | $25.44 | $25.40 | $25.43 | $24.08 | 2,395 |
| 2017-10-09 | $25.52 | $25.52 | $25.38 | $25.38 | $24.04 | 6,037 |
| 2017-10-06 | $25.53 | $25.53 | $25.40 | $25.40 | $24.06 | 10,863 |
| 2017-10-05 | $25.45 | $25.54 | $25.45 | $25.48 | $24.14 | 6,092 |
| 2017-10-04 | $25.42 | $25.54 | $25.42 | $25.47 | $24.13 | 8,430 |
| 2017-10-03 | $25.50 | $25.50 | $25.43 | $25.43 | $24.09 | 5,215 |
| 2017-10-02 | $25.45 | $25.54 | $25.45 | $25.50 | $24.16 | 4,132 |
| 2017-09-29 | $25.52 | $25.52 | $25.43 | $25.43 | $24.09 | 15,232 |
| 2017-09-28 | $25.49 | $25.52 | $25.47 | $25.52 | $24.17 | 8,313 |
| 2017-09-27 | $25.45 | $25.52 | $25.45 | $25.49 | $24.15 | 8,454 |
| 2017-09-26 | $25.56 | $25.56 | $25.49 | $25.52 | $24.18 | 5,166 |
| 2017-09-25 | $25.47 | $25.59 | $25.46 | $25.57 | $24.22 | 9,650 |
| 2017-09-22 | $25.52 | $25.54 | $25.46 | $25.47 | $24.13 | 5,971 |
| 2017-09-21 | $25.43 | $25.59 | $25.43 | $25.50 | $24.15 | 8,788 |
| 2017-09-20 | $25.43 | $25.50 | $25.43 | $25.45 | $24.11 | 117,104 |
| 2017-09-19 | $25.50 | $25.51 | $25.40 | $25.44 | $24.10 | 6,160 |
| 2017-09-18 | $25.41 | $25.52 | $25.36 | $25.52 | $24.17 | 10,404 |
| 2017-09-15 | $25.50 | $25.52 | $25.35 | $25.35 | $24.01 | 18,110 |
| 2017-09-14 | $25.50 | $25.52 | $25.50 | $25.50 | $24.16 | 3,777 |
| 2017-09-13 | $25.43 | $25.53 | $25.33 | $25.52 | $24.17 | 27,990 |
| 2017-09-12 | $25.89 | $25.89 | $25.83 | $25.83 | $24.03 | 9,288 |
| 2017-09-11 | $25.87 | $25.89 | $25.81 | $25.89 | $24.08 | 5,641 |
| 2017-09-08 | $25.88 | $25.89 | $25.85 | $25.89 | $24.08 | 8,594 |
| 2017-09-07 | $25.85 | $25.89 | $25.85 | $25.88 | $24.07 | 9,789 |
| 2017-09-06 | $25.80 | $25.85 | $25.80 | $25.84 | $24.03 | 9,164 |
| 2017-09-05 | $25.81 | $25.85 | $25.78 | $25.85 | $24.05 | 9,941 |
| 2017-09-01 | $25.73 | $25.80 | $25.73 | $25.79 | $23.99 | 8,484 |
| 2017-08-31 | $25.75 | $25.80 | $25.69 | $25.80 | $24.00 | 13,449 |
| 2017-08-30 | $25.69 | $25.75 | $25.65 | $25.75 | $23.95 | 26,615 |
| 2017-08-29 | $25.66 | $25.74 | $25.61 | $25.73 | $23.93 | 6,737 |
| 2017-08-28 | $25.67 | $25.75 | $25.60 | $25.68 | $23.89 | 15,100 |
| 2017-08-25 | $25.67 | $25.70 | $25.67 | $25.68 | $23.89 | 3,604 |
| 2017-08-24 | $25.63 | $25.70 | $25.63 | $25.67 | $23.88 | 5,863 |
| 2017-08-23 | $25.68 | $25.71 | $25.58 | $25.62 | $23.83 | 9,596 |
| 2017-08-22 | $25.61 | $25.70 | $25.56 | $25.68 | $23.89 | 7,329 |
| 2017-08-21 | $25.67 | $25.67 | $25.63 | $25.63 | $23.84 | 2,525 |
| 2017-08-18 | $25.56 | $25.68 | $25.56 | $25.68 | $23.89 | 3,885 |
| 2017-08-17 | $25.63 | $25.70 | $25.63 | $25.69 | $23.90 | 14,527 |
| 2017-08-16 | $25.68 | $25.69 | $25.61 | $25.69 | $23.90 | 12,153 |
| 2017-08-15 | $25.56 | $25.68 | $25.56 | $25.66 | $23.87 | 4,372 |
| 2017-08-14 | $25.55 | $25.70 | $25.55 | $25.69 | $23.90 | 14,097 |
| 2017-08-11 | $25.43 | $25.63 | $25.42 | $25.62 | $23.83 | 7,464 |
| 2017-08-10 | $25.56 | $25.64 | $25.50 | $25.56 | $23.78 | 17,480 |
| 2017-08-09 | $25.62 | $25.62 | $25.58 | $25.59 | $23.80 | 9,121 |
| 2017-08-08 | $25.61 | $25.61 | $25.60 | $25.60 | $23.81 | 5,170 |
| 2017-08-07 | $25.58 | $25.65 | $25.58 | $25.63 | $23.84 | 8,845 |
| 2017-08-04 | $25.66 | $25.66 | $25.58 | $25.63 | $23.84 | 17,312 |
| 2017-08-03 | $25.62 | $25.62 | $25.55 | $25.58 | $23.79 | 20,680 |
| 2017-08-02 | $25.56 | $25.63 | $25.56 | $25.58 | $23.79 | 9,762 |
| 2017-08-01 | $25.57 | $25.60 | $25.54 | $25.60 | $23.81 | 2,624 |
| 2017-07-31 | $25.53 | $25.63 | $25.53 | $25.63 | $23.84 | 5,947 |
| 2017-07-28 | $25.60 | $25.62 | $25.54 | $25.62 | $23.83 | 11,784 |
| 2017-07-27 | $25.61 | $25.61 | $25.53 | $25.58 | $23.79 | 5,027 |
| 2017-07-26 | $25.46 | $25.62 | $25.46 | $25.62 | $23.83 | 17,599 |
| 2017-07-25 | $25.54 | $25.54 | $25.47 | $25.47 | $23.69 | 10,924 |
| 2017-07-24 | $25.51 | $25.58 | $25.48 | $25.58 | $23.79 | 6,767 |
| 2017-07-21 | $25.56 | $25.58 | $25.51 | $25.55 | $23.77 | 48,029 |
| 2017-07-20 | $25.52 | $25.55 | $25.51 | $25.55 | $23.77 | 14,639 |
| 2017-07-19 | $25.54 | $25.55 | $25.51 | $25.51 | $23.73 | 11,569 |
| 2017-07-18 | $25.51 | $25.54 | $25.47 | $25.54 | $23.76 | 8,363 |
| 2017-07-17 | $25.49 | $25.51 | $25.47 | $25.51 | $23.73 | 4,972 |
| 2017-07-14 | $25.41 | $25.50 | $25.41 | $25.48 | $23.70 | 18,374 |
| 2017-07-13 | $25.46 | $25.46 | $25.41 | $25.43 | $23.65 | 7,529 |
| 2017-07-12 | $25.47 | $25.48 | $25.43 | $25.43 | $23.65 | 5,257 |
| 2017-07-11 | $25.46 | $25.49 | $25.41 | $25.47 | $23.69 | 25,659 |
| 2017-07-10 | $25.46 | $25.47 | $25.41 | $25.47 | $23.69 | 11,146 |
| 2017-07-07 | $25.41 | $25.45 | $25.39 | $25.45 | $23.67 | 13,058 |
| 2017-07-06 | $25.44 | $25.46 | $25.38 | $25.40 | $23.63 | 17,680 |
| 2017-07-05 | $25.39 | $25.46 | $25.39 | $25.46 | $23.68 | 6,265 |
| 2017-07-03 | $25.40 | $25.43 | $25.38 | $25.42 | $23.65 | 3,734 |
| 2017-06-30 | $25.38 | $25.40 | $25.38 | $25.38 | $23.61 | 4,385 |
| 2017-06-29 | $25.37 | $25.40 | $25.36 | $25.36 | $23.59 | 18,985 |
| 2017-06-28 | $25.37 | $25.41 | $25.35 | $25.39 | $23.62 | 24,727 |
| 2017-06-27 | $25.34 | $25.37 | $25.31 | $25.36 | $23.59 | 18,576 |
| 2017-06-26 | $25.31 | $25.33 | $25.31 | $25.31 | $23.54 | 17,602 |
| 2017-06-23 | $25.21 | $25.32 | $25.21 | $25.31 | $23.54 | 37,444 |
| 2017-06-22 | $25.24 | $25.24 | $25.20 | $25.23 | $23.47 | 11,515 |
| 2017-06-21 | $25.25 | $25.25 | $25.19 | $25.20 | $23.44 | 20,700 |
| 2017-06-20 | $25.20 | $25.23 | $25.18 | $25.20 | $23.44 | 89,589 |
| 2017-06-19 | $25.15 | $25.20 | $25.15 | $25.18 | $23.42 | 22,215 |
| 2017-06-16 | $25.23 | $25.23 | $25.13 | $25.13 | $23.38 | 231,900 |
| 2017-06-15 | $25.21 | $25.23 | $25.13 | $25.13 | $23.38 | 40,701 |
| 2017-06-14 | $25.23 | $25.23 | $25.16 | $25.16 | $23.40 | 43,505 |
| 2017-06-13 | $25.25 | $25.26 | $25.12 | $25.16 | $23.40 | 73,478 |
| 2017-06-12 | $25.26 | $25.33 | $25.18 | $25.22 | $23.46 | 533 |
| 2017-06-09 | $25.81 | $25.81 | $25.74 | $25.74 | $23.51 | 9,397 |
| 2017-06-08 | $25.72 | $25.78 | $25.72 | $25.77 | $23.53 | 7,265 |
| 2017-06-07 | $25.80 | $25.80 | $25.71 | $25.76 | $23.52 | 12,611 |
| 2017-06-06 | $25.80 | $25.83 | $25.78 | $25.81 | $23.57 | 9,906 |
| 2017-06-05 | $25.82 | $25.82 | $25.74 | $25.80 | $23.56 | 21,297 |
| 2017-06-02 | $25.78 | $25.81 | $25.72 | $25.73 | $23.50 | 27,420 |
| 2017-06-01 | $25.65 | $25.80 | $25.65 | $25.80 | $23.56 | 35,943 |
| 2017-05-31 | $25.65 | $25.70 | $25.60 | $25.68 | $23.45 | 13,461 |
| 2017-05-30 | $25.58 | $25.65 | $25.55 | $25.62 | $23.39 | 15,643 |
| 2017-05-26 | $25.46 | $25.62 | $25.46 | $25.59 | $23.37 | 14,504 |
| 2017-05-25 | $25.54 | $25.57 | $25.48 | $25.57 | $23.35 | 11,389 |
| 2017-05-24 | $25.50 | $25.54 | $25.50 | $25.53 | $23.31 | 11,346 |
| 2017-05-23 | $25.41 | $25.50 | $25.41 | $25.50 | $23.29 | 11,451 |
| 2017-05-22 | $25.49 | $25.49 | $25.41 | $25.41 | $23.21 | 10,886 |
| 2017-05-19 | $25.43 | $25.48 | $25.43 | $25.45 | $23.24 | 9,924 |
| 2017-05-18 | $25.39 | $25.48 | $25.39 | $25.47 | $23.26 | 37,304 |
| 2017-05-17 | $25.41 | $25.46 | $25.40 | $25.45 | $23.24 | 17,215 |
| 2017-05-16 | $25.45 | $25.48 | $25.40 | $25.48 | $23.27 | 35,413 |
| 2017-05-15 | $25.44 | $25.44 | $25.38 | $25.42 | $23.21 | 23,036 |
| 2017-05-12 | $25.43 | $25.44 | $25.37 | $25.41 | $23.21 | 27,214 |
| 2017-05-11 | $25.40 | $25.43 | $25.38 | $25.43 | $23.22 | 28,295 |
| 2017-05-10 | $25.40 | $25.45 | $25.37 | $25.45 | $23.24 | 45,896 |
| 2017-05-09 | $25.35 | $25.44 | $25.35 | $25.43 | $23.22 | 32,212 |
| 2017-05-08 | $25.65 | $25.65 | $25.32 | $25.33 | $23.13 | 132,762 |
| 2017-05-05 | $25.51 | $25.72 | $25.49 | $25.64 | $23.42 | 24,755 |
| 2017-05-04 | $25.43 | $25.53 | $25.40 | $25.52 | $23.30 | 39,108 |
| 2017-05-03 | $25.42 | $25.44 | $25.35 | $25.44 | $23.23 | 14,978 |
| 2017-05-02 | $25.45 | $25.45 | $25.41 | $25.44 | $23.23 | 13,764 |
| 2017-05-01 | $25.37 | $25.45 | $25.36 | $25.45 | $23.24 | 17,166 |
| 2017-04-28 | $25.39 | $25.41 | $25.37 | $25.37 | $23.17 | 31,859 |
| 2017-04-27 | $25.39 | $25.42 | $25.36 | $25.37 | $23.17 | 23,817 |
| 2017-04-26 | $25.33 | $25.36 | $25.31 | $25.36 | $23.16 | 35,991 |
| 2017-04-25 | $25.29 | $25.31 | $25.27 | $25.31 | $23.11 | 78,522 |
| 2017-04-24 | $25.27 | $25.29 | $25.26 | $25.29 | $23.10 | 40,317 |
| 2017-04-21 | $25.30 | $25.31 | $25.26 | $25.26 | $23.07 | 65,529 |
| 2017-04-20 | $25.27 | $25.30 | $25.26 | $25.28 | $23.09 | 61,209 |
| 2017-04-19 | $25.30 | $25.32 | $25.27 | $25.27 | $23.08 | 61,744 |
| 2017-04-18 | $25.54 | $25.54 | $25.27 | $25.29 | $23.10 | 132,929 |
| 2017-04-17 | $25.70 | $25.70 | $25.50 | $25.53 | $23.31 | 22,659 |
| 2017-04-13 | $25.62 | $25.77 | $25.57 | $25.77 | $23.53 | 18,464 |
| 2017-04-12 | $25.62 | $25.73 | $25.60 | $25.69 | $23.46 | 3,666 |
| 2017-04-11 | $25.70 | $25.73 | $25.65 | $25.65 | $23.42 | 12,972 |
| 2017-04-10 | $25.76 | $25.76 | $25.68 | $25.69 | $23.46 | 10,077 |
| 2017-04-07 | $25.65 | $25.78 | $25.61 | $25.78 | $23.54 | 27,557 |
| 2017-04-06 | $25.57 | $25.65 | $25.54 | $25.65 | $23.42 | 9,506 |
| 2017-04-05 | $25.63 | $25.65 | $25.53 | $25.65 | $23.42 | 14,176 |
| 2017-04-04 | $25.65 | $25.65 | $25.53 | $25.61 | $23.39 | 8,642 |
| 2017-04-03 | $25.53 | $25.79 | $25.52 | $25.64 | $23.42 | 26,266 |
| 2017-03-31 | $25.53 | $25.54 | $25.48 | $25.54 | $23.32 | 19,242 |
| 2017-03-30 | $25.40 | $25.55 | $25.37 | $25.54 | $23.32 | 24,607 |
| 2017-03-29 | $25.38 | $25.41 | $25.38 | $25.40 | $23.20 | 17,623 |
| 2017-03-28 | $25.48 | $25.48 | $25.37 | $25.39 | $23.19 | 12,118 |
| 2017-03-27 | $25.48 | $25.48 | $25.38 | $25.40 | $23.20 | 17,809 |
| 2017-03-24 | $25.47 | $25.47 | $25.40 | $25.43 | $23.23 | 13,391 |
| 2017-03-23 | $25.40 | $25.43 | $25.38 | $25.41 | $23.21 | 7,069 |
| 2017-03-22 | $25.30 | $25.37 | $25.26 | $25.35 | $23.15 | 7,793 |
| 2017-03-21 | $25.40 | $25.43 | $25.30 | $25.30 | $23.10 | 13,650 |
| 2017-03-20 | $25.35 | $25.39 | $25.33 | $25.39 | $23.19 | 7,163 |
| 2017-03-17 | $25.39 | $25.49 | $25.33 | $25.37 | $23.17 | 92,897 |
| 2017-03-16 | $25.37 | $25.39 | $25.32 | $25.37 | $23.17 | 43,525 |
| 2017-03-15 | $25.23 | $25.36 | $25.21 | $25.35 | $23.15 | 78,524 |
| 2017-03-14 | $25.23 | $25.30 | $25.18 | $25.27 | $23.08 | 75,696 |
| 2017-03-13 | $25.19 | $25.25 | $25.17 | $25.17 | $22.99 | 20,432 |
| 2017-03-10 | $25.16 | $25.18 | $25.10 | $25.17 | $22.99 | 26,134 |
| 2017-03-09 | $25.56 | $25.64 | $25.47 | $25.58 | $22.93 | 25,963 |
| 2017-03-08 | $25.62 | $25.69 | $25.53 | $25.58 | $22.93 | 41,617 |
| 2017-03-07 | $25.60 | $25.67 | $25.57 | $25.65 | $23.00 | 29,844 |
| 2017-03-06 | $25.54 | $25.63 | $25.54 | $25.63 | $22.98 | 23,750 |
| 2017-03-03 | $25.52 | $25.59 | $25.46 | $25.55 | $22.91 | 15,371 |
| 2017-03-02 | $25.48 | $25.56 | $25.44 | $25.44 | $22.81 | 48,392 |
| 2017-03-01 | $25.66 | $25.68 | $25.48 | $25.48 | $22.84 | 28,255 |
| 2017-02-28 | $25.62 | $25.66 | $25.61 | $25.66 | $23.00 | 14,015 |
| 2017-02-27 | $25.64 | $25.64 | $25.57 | $25.60 | $22.95 | 20,664 |
| 2017-02-24 | $25.51 | $25.61 | $25.51 | $25.61 | $22.96 | 6,040 |
| 2017-02-23 | $25.60 | $25.60 | $25.53 | $25.59 | $22.94 | 14,469 |
| 2017-02-22 | $25.53 | $25.58 | $25.50 | $25.52 | $22.88 | 19,751 |
| 2017-02-21 | $25.51 | $25.56 | $25.46 | $25.55 | $22.91 | 16,996 |
| 2017-02-17 | $25.50 | $25.53 | $25.42 | $25.50 | $22.86 | 33,730 |
| 2017-02-16 | $25.42 | $25.51 | $25.41 | $25.51 | $22.87 | 22,269 |
| 2017-02-15 | $25.41 | $25.50 | $25.41 | $25.49 | $22.85 | 23,138 |
| 2017-02-14 | $25.45 | $25.46 | $25.40 | $25.46 | $22.83 | 14,560 |
| 2017-02-13 | $25.40 | $25.47 | $25.37 | $25.43 | $22.80 | 32,612 |
| 2017-02-10 | $25.47 | $25.47 | $25.38 | $25.38 | $22.75 | 27,572 |
| 2017-02-09 | $25.41 | $25.48 | $25.40 | $25.41 | $22.78 | 8,722 |
| 2017-02-08 | $25.52 | $25.52 | $25.37 | $25.39 | $22.76 | 44,936 |
| 2017-02-07 | $25.47 | $25.50 | $25.40 | $25.50 | $22.86 | 64,581 |
| 2017-02-06 | $25.44 | $25.47 | $25.40 | $25.47 | $22.83 | 8,161 |
| 2017-02-03 | $25.37 | $25.45 | $25.37 | $25.43 | $22.80 | 11,132 |
| 2017-02-02 | $25.30 | $25.36 | $25.30 | $25.36 | $22.74 | 12,735 |
| 2017-02-01 | $25.31 | $25.35 | $25.27 | $25.31 | $22.69 | 15,809 |
| 2017-01-31 | $25.26 | $25.34 | $25.26 | $25.34 | $22.72 | 20,983 |
| 2017-01-30 | $25.30 | $25.33 | $25.25 | $25.30 | $22.68 | 17,671 |
| 2017-01-27 | $25.31 | $25.35 | $25.29 | $25.35 | $22.73 | 14,945 |
| 2017-01-26 | $25.29 | $25.34 | $25.25 | $25.31 | $22.69 | 33,122 |
| 2017-01-25 | $25.26 | $25.29 | $25.23 | $25.25 | $22.64 | 49,845 |
| 2017-01-24 | $25.22 | $25.28 | $25.22 | $25.26 | $22.65 | 27,971 |
| 2017-01-23 | $25.20 | $25.25 | $25.20 | $25.23 | $22.62 | 17,456 |
| 2017-01-20 | $25.26 | $25.28 | $25.13 | $25.13 | $22.53 | 92,271 |
| 2017-01-19 | $25.23 | $25.26 | $25.20 | $25.23 | $22.62 | 33,250 |
| 2017-01-18 | $25.26 | $25.27 | $25.22 | $25.23 | $22.62 | 51,068 |
| 2017-01-17 | $25.28 | $25.30 | $25.26 | $25.29 | $22.67 | 29,223 |
| 2017-01-13 | $25.23 | $25.30 | $25.23 | $25.27 | $22.66 | 14,569 |
| 2017-01-12 | $25.23 | $25.30 | $25.23 | $25.26 | $22.65 | 15,679 |
| 2017-01-11 | $25.25 | $25.30 | $25.20 | $25.28 | $22.66 | 58,236 |
| 2017-01-10 | $25.28 | $25.28 | $25.19 | $25.20 | $22.59 | 80,071 |
| 2017-01-09 | $25.27 | $25.31 | $25.19 | $25.19 | $22.58 | 33,628 |
| 2017-01-06 | $25.28 | $25.28 | $25.14 | $25.24 | $22.63 | 38,025 |
| 2017-01-05 | $25.24 | $25.30 | $25.13 | $25.28 | $22.66 | 37,842 |
| 2017-01-04 | $25.14 | $25.20 | $25.11 | $25.19 | $22.58 | 26,436 |
| 2017-01-03 | $25.10 | $25.13 | $25.06 | $25.11 | $22.51 | 23,133 |
| 2016-12-30 | $25.05 | $25.11 | $25.05 | $25.05 | $22.46 | 17,387 |
| 2016-12-29 | $25.08 | $25.09 | $25.03 | $25.08 | $22.48 | 27,924 |
| 2016-12-28 | $25.17 | $25.17 | $25.07 | $25.07 | $22.48 | 28,691 |
| 2016-12-27 | $25.18 | $25.18 | $25.06 | $25.14 | $22.54 | 31,780 |
| 2016-12-23 | $25.17 | $25.17 | $25.12 | $25.15 | $22.55 | 29,403 |
| 2016-12-22 | $25.11 | $25.13 | $25.09 | $25.11 | $22.51 | 18,954 |
| 2016-12-21 | $25.09 | $25.17 | $25.06 | $25.17 | $22.57 | 17,301 |
| 2016-12-20 | $25.10 | $25.18 | $25.07 | $25.09 | $22.49 | 38,415 |
| 2016-12-19 | $25.06 | $25.10 | $25.06 | $25.08 | $22.48 | 18,720 |
| 2016-12-16 | $25.08 | $25.10 | $25.05 | $25.06 | $22.47 | 20,544 |
| 2016-12-15 | $25.00 | $25.10 | $24.96 | $25.08 | $22.48 | 49,553 |
| 2016-12-14 | $25.05 | $25.10 | $25.00 | $25.00 | $22.41 | 31,472 |
| 2016-12-13 | $25.10 | $25.13 | $25.05 | $25.07 | $22.48 | 14,521 |
| 2016-12-12 | $25.06 | $25.06 | $24.99 | $25.03 | $22.44 | 46,963 |
| 2016-12-09 | $25.50 | $25.50 | $25.41 | $25.45 | $22.40 | 13,811 |
| 2016-12-08 | $25.37 | $25.48 | $25.35 | $25.47 | $22.41 | 29,389 |
| 2016-12-07 | $25.38 | $25.45 | $25.36 | $25.36 | $22.32 | 43,827 |
| 2016-12-06 | $25.42 | $25.49 | $25.33 | $25.43 | $22.38 | 28,136 |
| 2016-12-05 | $25.34 | $25.50 | $25.34 | $25.50 | $22.44 | 29,092 |
| 2016-12-02 | $25.31 | $25.46 | $25.31 | $25.34 | $22.30 | 18,768 |
| 2016-12-01 | $25.34 | $25.40 | $25.30 | $25.30 | $22.27 | 23,998 |
| 2016-11-30 | $25.31 | $25.47 | $25.24 | $25.47 | $22.41 | 22,080 |
| 2016-11-29 | $25.28 | $25.34 | $25.26 | $25.34 | $22.30 | 12,367 |
| 2016-11-28 | $25.29 | $25.31 | $25.22 | $25.26 | $22.23 | 16,440 |
| 2016-11-25 | $25.24 | $25.29 | $25.24 | $25.27 | $22.24 | 7,591 |
| 2016-11-23 | $25.34 | $25.34 | $25.24 | $25.26 | $22.23 | 19,874 |
| 2016-11-22 | $25.30 | $25.38 | $25.25 | $25.38 | $22.34 | 21,464 |
| 2016-11-21 | $25.24 | $25.35 | $25.19 | $25.25 | $22.22 | 26,461 |
| 2016-11-18 | $25.23 | $25.25 | $25.17 | $25.19 | $22.17 | 49,772 |
| 2016-11-17 | $25.25 | $25.32 | $25.17 | $25.19 | $22.17 | 32,265 |
| 2016-11-16 | $25.20 | $25.32 | $25.19 | $25.21 | $22.19 | 32,232 |
| 2016-11-15 | $25.15 | $25.25 | $25.13 | $25.20 | $22.18 | 73,975 |
| 2016-11-14 | $25.12 | $25.16 | $25.06 | $25.15 | $22.13 | 75,333 |
| 2016-11-11 | $25.14 | $25.18 | $25.08 | $25.12 | $22.11 | 46,784 |
| 2016-11-10 | $25.23 | $25.27 | $25.11 | $25.18 | $22.16 | 73,721 |
| 2016-11-09 | $25.20 | $25.30 | $25.20 | $25.23 | $22.20 | 24,930 |
| 2016-11-08 | $25.33 | $25.34 | $25.28 | $25.30 | $22.27 | 75,465 |
| 2016-11-07 | $25.35 | $25.39 | $25.32 | $25.34 | $22.30 | 13,449 |
| 2016-11-04 | $25.31 | $25.37 | $25.31 | $25.32 | $22.28 | 9,774 |
| 2016-11-03 | $25.37 | $25.39 | $25.32 | $25.33 | $22.29 | 18,549 |
| 2016-11-02 | $25.35 | $25.40 | $25.35 | $25.40 | $22.35 | 5,547 |
| 2016-11-01 | $25.37 | $25.42 | $25.34 | $25.39 | $22.35 | 13,620 |
| 2016-10-31 | $25.38 | $25.44 | $25.37 | $25.42 | $22.37 | 14,672 |
| 2016-10-28 | $25.40 | $25.41 | $25.33 | $25.38 | $22.34 | 13,172 |
| 2016-10-27 | $25.33 | $25.43 | $25.33 | $25.39 | $22.34 | 16,912 |
| 2016-10-26 | $25.37 | $25.39 | $25.30 | $25.34 | $22.30 | 21,326 |
| 2016-10-25 | $25.36 | $25.43 | $25.36 | $25.36 | $22.32 | 19,025 |
| 2016-10-24 | $25.45 | $25.45 | $25.36 | $25.36 | $22.32 | 8,322 |
| 2016-10-21 | $25.38 | $25.45 | $25.36 | $25.45 | $22.40 | 46,870 |
| 2016-10-20 | $25.41 | $25.45 | $25.41 | $25.44 | $22.39 | 13,213 |
| 2016-10-19 | $25.44 | $25.51 | $25.36 | $25.42 | $22.37 | 24,296 |
| 2016-10-18 | $25.36 | $25.44 | $25.35 | $25.44 | $22.39 | 35,033 |
| 2016-10-17 | $25.34 | $25.40 | $25.31 | $25.38 | $22.34 | 156,084 |
| 2016-10-14 | $25.32 | $25.33 | $25.27 | $25.29 | $22.26 | 14,314 |
| 2016-10-13 | $25.28 | $25.31 | $25.25 | $25.30 | $22.27 | 28,990 |
| 2016-10-12 | $25.28 | $25.31 | $25.26 | $25.27 | $22.24 | 23,503 |
| 2016-10-11 | $25.31 | $25.33 | $25.28 | $25.28 | $22.25 | 45,706 |
| 2016-10-10 | $25.35 | $25.35 | $25.29 | $25.30 | $22.27 | 34,068 |
| 2016-10-07 | $25.31 | $25.35 | $25.30 | $25.32 | $22.28 | 24,356 |
| 2016-10-06 | $25.30 | $25.34 | $25.30 | $25.32 | $22.28 | 21,026 |
| 2016-10-05 | $25.47 | $25.47 | $25.28 | $25.31 | $22.27 | 77,146 |
| 2016-10-04 | $25.66 | $25.68 | $25.37 | $25.37 | $22.33 | 78,539 |
| 2016-10-03 | $25.71 | $25.71 | $25.54 | $25.54 | $22.48 | 10,802 |
| 2016-09-30 | $25.65 | $25.76 | $25.54 | $25.54 | $22.48 | 42,597 |
| 2016-09-29 | $25.75 | $25.92 | $25.69 | $25.69 | $22.61 | 40,768 |
| 2016-09-28 | $25.85 | $25.87 | $25.74 | $25.78 | $22.69 | 16,996 |
| 2016-09-27 | $25.87 | $25.89 | $25.80 | $25.89 | $22.78 | 27,175 |
| 2016-09-26 | $25.80 | $25.87 | $25.76 | $25.83 | $22.73 | 16,110 |
| 2016-09-23 | $25.76 | $25.88 | $25.76 | $25.87 | $22.77 | 20,000 |
| 2016-09-22 | $25.80 | $25.87 | $25.74 | $25.84 | $22.74 | 23,774 |
| 2016-09-21 | $25.75 | $25.80 | $25.70 | $25.74 | $22.65 | 24,210 |
| 2016-09-20 | $25.79 | $25.80 | $25.74 | $25.74 | $22.65 | 41,720 |
| 2016-09-19 | $25.67 | $25.78 | $25.64 | $25.76 | $22.67 | 44,996 |
| 2016-09-16 | $25.27 | $25.92 | $25.26 | $25.92 | $22.81 | 323,068 |
| 2016-09-15 | $25.33 | $25.38 | $25.26 | $25.35 | $22.31 | 33,307 |
| 2016-09-14 | $25.19 | $25.34 | $25.18 | $25.33 | $22.29 | 32,961 |
| 2016-09-13 | $25.26 | $25.28 | $25.18 | $25.23 | $22.20 | 37,776 |
| 2016-09-12 | $25.18 | $25.26 | $25.13 | $25.20 | $22.18 | 75,686 |
| 2016-09-09 | $25.58 | $25.62 | $25.55 | $25.62 | $22.14 | 21,118 |
| 2016-09-08 | $25.57 | $25.60 | $25.56 | $25.60 | $22.12 | 13,591 |
| 2016-09-07 | $25.55 | $25.60 | $25.55 | $25.60 | $22.12 | 72,589 |
| 2016-09-06 | $25.53 | $25.56 | $25.50 | $25.56 | $22.08 | 36,860 |
| 2016-09-02 | $25.51 | $25.56 | $25.51 | $25.55 | $22.07 | 63,796 |
| 2016-09-01 | $25.55 | $25.55 | $25.50 | $25.52 | $22.05 | 37,646 |
| 2016-08-31 | $25.55 | $25.59 | $25.53 | $25.54 | $22.07 | 46,462 |
| 2016-08-30 | $25.59 | $25.60 | $25.55 | $25.58 | $22.10 | 38,075 |
| 2016-08-29 | $25.59 | $25.59 | $25.57 | $25.59 | $22.11 | 33,758 |
| 2016-08-26 | $25.57 | $25.58 | $25.54 | $25.58 | $22.10 | 29,827 |
| 2016-08-25 | $25.52 | $25.57 | $25.52 | $25.57 | $22.09 | 34,265 |
| 2016-08-24 | $25.53 | $25.55 | $25.52 | $25.54 | $22.07 | 21,814 |
| 2016-08-23 | $25.52 | $25.55 | $25.50 | $25.54 | $22.07 | 31,600 |
| 2016-08-22 | $25.50 | $25.54 | $25.49 | $25.54 | $22.07 | 26,451 |
| 2016-08-19 | $25.52 | $25.56 | $25.50 | $25.51 | $22.04 | 39,691 |
| 2016-08-18 | $25.51 | $25.56 | $25.50 | $25.55 | $22.07 | 90,654 |
| 2016-08-17 | $25.47 | $25.56 | $25.47 | $25.56 | $22.08 | 105,584 |
| 2016-08-16 | $25.47 | $25.52 | $25.46 | $25.52 | $22.05 | 104,981 |
| 2016-08-15 | $25.49 | $25.49 | $25.46 | $25.49 | $22.02 | 89,322 |
| 2016-08-12 | $25.45 | $25.48 | $25.43 | $25.48 | $22.01 | 171,295 |
| 2016-08-11 | $25.61 | $25.61 | $25.40 | $25.45 | $21.99 | 410,471 |
| 2016-08-10 | $25.70 | $25.75 | $25.60 | $25.62 | $22.14 | 124,744 |
| 2016-08-09 | $25.63 | $25.71 | $25.63 | $25.71 | $22.21 | 69,490 |
| 2016-08-08 | $25.65 | $25.67 | $25.62 | $25.62 | $22.14 | 138,320 |
| 2016-08-05 | $25.67 | $25.74 | $25.62 | $25.64 | $22.15 | 132,057 |
| 2016-08-04 | $25.69 | $25.73 | $25.64 | $25.73 | $22.23 | 59,751 |
| 2016-08-03 | $25.67 | $25.70 | $25.60 | $25.70 | $22.20 | 37,551 |
| 2016-08-02 | $25.65 | $25.68 | $25.61 | $25.66 | $22.17 | 45,203 |
| 2016-08-01 | $25.60 | $25.68 | $25.60 | $25.64 | $22.15 | 41,690 |
| 2016-07-29 | $25.58 | $25.68 | $25.58 | $25.63 | $22.14 | 75,277 |
| 2016-07-28 | $25.59 | $25.63 | $25.53 | $25.59 | $22.11 | 123,625 |
| 2016-07-27 | $25.59 | $25.63 | $25.56 | $25.63 | $22.14 | 42,889 |
| 2016-07-26 | $25.60 | $25.61 | $25.56 | $25.59 | $22.11 | 64,036 |
| 2016-07-25 | $25.54 | $25.60 | $25.51 | $25.55 | $22.07 | 59,424 |
| 2016-07-22 | $25.54 | $25.58 | $25.50 | $25.51 | $22.04 | 63,274 |
| 2016-07-21 | $25.52 | $25.58 | $25.51 | $25.58 | $22.10 | 40,615 |
| 2016-07-20 | $25.55 | $25.59 | $25.49 | $25.53 | $22.06 | 112,876 |
| 2016-07-19 | $25.60 | $25.64 | $25.56 | $25.60 | $22.12 | 51,990 |
| 2016-07-18 | $25.64 | $25.65 | $25.57 | $25.62 | $22.14 | 123,300 |
| 2016-07-15 | $25.65 | $25.73 | $25.61 | $25.62 | $22.14 | 66,967 |
| 2016-07-14 | $25.78 | $25.78 | $25.61 | $25.61 | $22.13 | 49,155 |
| 2016-07-13 | $25.71 | $25.80 | $25.67 | $25.71 | $22.21 | 28,595 |
| 2016-07-12 | $25.79 | $25.79 | $25.67 | $25.75 | $22.25 | 38,324 |
| 2016-07-11 | $25.76 | $25.76 | $25.66 | $25.68 | $22.19 | 40,026 |
| 2016-07-08 | $25.67 | $25.81 | $25.66 | $25.69 | $22.20 | 34,920 |
| 2016-07-07 | $25.75 | $25.79 | $25.65 | $25.69 | $22.20 | 42,702 |
| 2016-07-06 | $25.62 | $25.75 | $25.62 | $25.75 | $22.25 | 26,067 |
| 2016-07-05 | $25.69 | $25.70 | $25.61 | $25.64 | $22.15 | 24,720 |
| 2016-07-01 | $25.82 | $25.88 | $25.68 | $25.70 | $22.20 | 55,572 |
| 2016-06-30 | $25.65 | $25.89 | $25.64 | $25.83 | $22.32 | 39,886 |
| 2016-06-29 | $25.87 | $25.87 | $25.65 | $25.69 | $22.20 | 38,909 |
| 2016-06-28 | $25.68 | $25.84 | $25.68 | $25.77 | $22.26 | 38,165 |
| 2016-06-27 | $25.67 | $25.67 | $25.51 | $25.63 | $22.14 | 21,343 |
| 2016-06-24 | $25.50 | $25.71 | $25.50 | $25.68 | $22.19 | 45,847 |
| 2016-06-23 | $25.85 | $25.91 | $25.78 | $25.80 | $22.29 | 40,240 |
| 2016-06-22 | $25.90 | $25.93 | $25.78 | $25.82 | $22.31 | 59,681 |
| 2016-06-21 | $26.07 | $26.17 | $25.89 | $25.90 | $22.38 | 75,476 |
| 2016-06-20 | $26.08 | $26.22 | $26.05 | $26.10 | $22.55 | 65,334 |
| 2016-06-17 | $26.00 | $26.16 | $25.99 | $26.11 | $22.56 | 84,662 |
| 2016-06-16 | $26.04 | $26.10 | $25.99 | $26.04 | $22.50 | 52,486 |
| 2016-06-15 | $26.17 | $26.17 | $26.02 | $26.04 | $22.50 | 27,451 |
| 2016-06-14 | $26.10 | $26.16 | $26.00 | $26.13 | $22.58 | 13,771 |
| 2016-06-13 | $26.17 | $26.18 | $26.10 | $26.11 | $22.56 | 25,015 |
| 2016-06-10 | $26.17 | $26.18 | $26.06 | $26.15 | $22.59 | 63,969 |
| 2016-06-09 | $26.58 | $26.65 | $26.55 | $26.58 | $22.56 | 53,965 |
| 2016-06-08 | $26.58 | $26.68 | $26.50 | $26.68 | $22.64 | 78,146 |
| 2016-06-07 | $26.47 | $26.62 | $26.47 | $26.59 | $22.57 | 70,730 |
| 2016-06-06 | $26.46 | $26.60 | $26.46 | $26.53 | $22.52 | 28,873 |
| 2016-06-03 | $26.33 | $26.54 | $26.33 | $26.50 | $22.49 | 46,535 |
| 2016-06-02 | $26.34 | $26.45 | $26.31 | $26.45 | $22.45 | 27,538 |
| 2016-06-01 | $26.31 | $26.44 | $26.30 | $26.43 | $22.43 | 22,659 |
| 2016-05-31 | $26.32 | $26.40 | $26.24 | $26.40 | $22.41 | 40,822 |
| 2016-05-27 | $26.21 | $26.34 | $26.20 | $26.29 | $22.31 | 89,714 |
| 2016-05-26 | $26.17 | $26.29 | $26.16 | $26.25 | $22.28 | 57,328 |
| 2016-05-25 | $26.20 | $26.24 | $26.14 | $26.20 | $22.24 | 31,333 |
| 2016-05-24 | $26.16 | $26.24 | $26.15 | $26.20 | $22.24 | 31,371 |
| 2016-05-23 | $26.17 | $26.24 | $26.15 | $26.20 | $22.24 | 49,133 |
| 2016-05-20 | $26.05 | $26.18 | $25.95 | $26.16 | $22.20 | 85,946 |
| 2016-05-19 | $25.99 | $26.06 | $25.87 | $26.06 | $22.12 | 131,976 |
| 2016-05-18 | $26.03 | $26.08 | $25.90 | $25.93 | $22.01 | 77,258 |
| 2016-05-17 | $25.90 | $26.17 | $25.90 | $26.10 | $22.15 | 93,353 |
| 2016-05-16 | $25.92 | $25.94 | $25.89 | $25.93 | $22.01 | 67,574 |
| 2016-05-13 | $25.90 | $25.92 | $25.89 | $25.92 | $22.00 | 54,346 |
| 2016-05-12 | $25.88 | $25.93 | $25.88 | $25.90 | $21.98 | 24,323 |
| 2016-05-11 | $25.95 | $25.95 | $25.87 | $25.91 | $21.99 | 66,393 |
| 2016-05-10 | $25.97 | $26.00 | $25.87 | $25.96 | $22.03 | 134,625 |
| 2016-05-09 | $25.93 | $26.00 | $25.89 | $25.89 | $21.97 | 43,698 |
| 2016-05-06 | $25.91 | $26.00 | $25.85 | $25.99 | $22.06 | 30,514 |
| 2016-05-05 | $25.75 | $25.99 | $25.75 | $25.89 | $21.97 | 102,488 |
| 2016-05-04 | $25.74 | $25.82 | $25.74 | $25.80 | $21.90 | 32,635 |
| 2016-05-03 | $25.72 | $25.82 | $25.70 | $25.76 | $21.86 | 40,661 |
| 2016-05-02 | $25.77 | $25.82 | $25.74 | $25.74 | $21.85 | 35,142 |
| 2016-04-29 | $25.75 | $25.80 | $25.65 | $25.71 | $21.82 | 57,132 |
| 2016-04-28 | $25.75 | $25.75 | $25.66 | $25.69 | $21.80 | 28,524 |
| 2016-04-27 | $25.68 | $25.74 | $25.65 | $25.72 | $21.83 | 24,719 |
| 2016-04-26 | $25.57 | $25.68 | $25.57 | $25.68 | $21.80 | 26,366 |
| 2016-04-25 | $25.55 | $25.63 | $25.53 | $25.63 | $21.75 | 33,018 |
| 2016-04-22 | $25.58 | $25.63 | $25.54 | $25.63 | $21.75 | 35,001 |
| 2016-04-21 | $25.53 | $25.57 | $25.49 | $25.56 | $21.69 | 33,790 |
| 2016-04-20 | $25.58 | $25.59 | $25.49 | $25.49 | $21.63 | 63,782 |
| 2016-04-19 | $25.61 | $25.64 | $25.52 | $25.55 | $21.69 | 50,820 |
| 2016-04-18 | $25.62 | $25.64 | $25.53 | $25.60 | $21.73 | 30,075 |
| 2016-04-15 | $25.56 | $25.68 | $25.49 | $25.52 | $21.66 | 129,654 |
| 2016-04-14 | $25.58 | $25.64 | $25.56 | $25.64 | $21.76 | 35,834 |
| 2016-04-13 | $25.53 | $25.60 | $25.46 | $25.58 | $21.71 | 35,323 |
| 2016-04-12 | $25.49 | $25.55 | $25.48 | $25.52 | $21.66 | 38,718 |
| 2016-04-11 | $25.45 | $25.50 | $25.40 | $25.49 | $21.63 | 38,183 |
| 2016-04-08 | $25.36 | $25.44 | $25.36 | $25.42 | $21.58 | 43,438 |
| 2016-04-07 | $25.36 | $25.36 | $25.30 | $25.35 | $21.52 | 39,536 |
| 2016-04-06 | $25.40 | $25.44 | $25.35 | $25.37 | $21.53 | 45,901 |
| 2016-04-05 | $25.25 | $25.40 | $25.25 | $25.37 | $21.53 | 57,895 |
| 2016-04-04 | $25.50 | $25.52 | $25.25 | $25.35 | $21.52 | 75,858 |
| 2016-04-01 | $25.61 | $25.68 | $25.46 | $25.60 | $21.73 | 44,670 |
| 2016-03-31 | $25.59 | $25.68 | $25.58 | $25.68 | $21.80 | 46,755 |
| 2016-03-30 | $25.60 | $25.65 | $25.55 | $25.64 | $21.76 | 34,399 |
| 2016-03-29 | $25.45 | $25.65 | $25.42 | $25.64 | $21.76 | 56,269 |
| 2016-03-28 | $25.43 | $25.52 | $25.42 | $25.49 | $21.63 | 43,764 |
| 2016-03-24 | $25.31 | $25.42 | $25.31 | $25.40 | $21.56 | 49,443 |
| 2016-03-23 | $25.42 | $25.51 | $25.39 | $25.41 | $21.57 | 54,342 |
| 2016-03-22 | $25.43 | $25.50 | $25.41 | $25.49 | $21.63 | 39,446 |
| 2016-03-21 | $25.52 | $25.54 | $25.44 | $25.51 | $21.65 | 56,295 |
| 2016-03-18 | $25.47 | $25.58 | $25.34 | $25.52 | $21.66 | 371,523 |
| 2016-03-17 | $25.39 | $25.59 | $25.39 | $25.45 | $21.60 | 115,889 |
| 2016-03-16 | $25.59 | $25.59 | $25.34 | $25.37 | $21.53 | 119,289 |
| 2016-03-15 | $25.52 | $25.60 | $25.48 | $25.56 | $21.69 | 73,178 |
| 2016-03-14 | $25.45 | $25.62 | $25.42 | $25.62 | $21.75 | 50,864 |
| 2016-03-11 | $25.36 | $25.48 | $25.36 | $25.42 | $21.58 | 47,096 |
| 2016-03-10 | $25.46 | $25.55 | $25.31 | $25.34 | $21.51 | 82,899 |
| 2016-03-09 | $25.97 | $25.99 | $25.86 | $25.90 | $21.58 | 40,370 |
| 2016-03-08 | $25.85 | $25.96 | $25.85 | $25.89 | $21.58 | 34,613 |
| 2016-03-07 | $25.87 | $25.97 | $25.86 | $25.94 | $21.62 | 25,635 |
| 2016-03-04 | $25.77 | $25.93 | $25.74 | $25.87 | $21.56 | 25,563 |
| 2016-03-03 | $25.75 | $25.80 | $25.72 | $25.79 | $21.49 | 24,208 |
| 2016-03-02 | $25.83 | $25.98 | $25.75 | $25.79 | $21.49 | 28,988 |
| 2016-03-01 | $25.74 | $25.98 | $25.71 | $25.86 | $21.55 | 42,602 |
| 2016-02-29 | $25.70 | $25.77 | $25.60 | $25.60 | $21.33 | 55,381 |
| 2016-02-26 | $25.70 | $25.76 | $25.67 | $25.75 | $21.46 | 31,973 |
| 2016-02-25 | $25.42 | $25.66 | $25.41 | $25.66 | $21.38 | 42,974 |
| 2016-02-24 | $25.37 | $25.55 | $25.33 | $25.42 | $21.18 | 41,065 |
| 2016-02-23 | $25.48 | $25.50 | $25.37 | $25.46 | $21.22 | 44,585 |
| 2016-02-22 | $25.50 | $25.55 | $25.41 | $25.42 | $21.18 | 49,181 |
| 2016-02-19 | $25.43 | $25.55 | $25.33 | $25.54 | $21.28 | 52,496 |
| 2016-02-18 | $25.48 | $25.60 | $25.42 | $25.43 | $21.19 | 33,219 |
| 2016-02-17 | $25.44 | $25.54 | $25.36 | $25.48 | $21.24 | 26,103 |
| 2016-02-16 | $25.29 | $25.41 | $25.10 | $25.27 | $21.06 | 42,499 |
| 2016-02-12 | $25.05 | $25.39 | $25.05 | $25.20 | $21.00 | 34,743 |
| 2016-02-11 | $24.95 | $25.23 | $24.58 | $25.04 | $20.87 | 123,985 |
| 2016-02-10 | $25.49 | $25.58 | $25.33 | $25.39 | $21.16 | 29,870 |
| 2016-02-09 | $25.40 | $25.53 | $25.13 | $25.29 | $21.08 | 55,914 |
| 2016-02-08 | $26.08 | $26.08 | $25.51 | $25.59 | $21.33 | 43,906 |
| 2016-02-05 | $25.94 | $26.09 | $25.94 | $26.08 | $21.73 | 21,747 |
| 2016-02-04 | $25.91 | $26.10 | $25.91 | $26.10 | $21.75 | 38,906 |
| 2016-02-03 | $25.97 | $25.98 | $25.87 | $25.97 | $21.64 | 36,984 |
| 2016-02-02 | $25.76 | $25.96 | $25.76 | $25.96 | $21.63 | 30,410 |
| 2016-02-01 | $25.80 | $25.90 | $25.79 | $25.90 | $21.58 | 20,745 |
| 2016-01-29 | $25.65 | $25.89 | $25.64 | $25.89 | $21.58 | 39,974 |
| 2016-01-28 | $25.58 | $25.70 | $25.58 | $25.70 | $21.42 | 56,509 |
| 2016-01-27 | $25.43 | $25.63 | $25.43 | $25.56 | $21.30 | 43,740 |
| 2016-01-26 | $25.57 | $25.60 | $25.43 | $25.49 | $21.24 | 35,841 |
| 2016-01-25 | $25.70 | $25.70 | $25.38 | $25.46 | $21.22 | 42,951 |
| 2016-01-22 | $25.40 | $25.69 | $25.40 | $25.67 | $21.39 | 28,838 |
| 2016-01-21 | $25.27 | $25.61 | $25.27 | $25.29 | $21.08 | 53,281 |
| 2016-01-20 | $25.40 | $25.47 | $25.02 | $25.41 | $21.18 | 124,759 |
| 2016-01-19 | $25.63 | $25.65 | $25.49 | $25.50 | $21.25 | 41,722 |
| 2016-01-15 | $25.61 | $25.61 | $25.33 | $25.55 | $21.29 | 55,976 |
| 2016-01-14 | $25.57 | $25.79 | $25.55 | $25.71 | $21.43 | 34,825 |
| 2016-01-13 | $25.82 | $25.84 | $25.69 | $25.70 | $21.42 | 13,951 |
| 2016-01-12 | $25.93 | $26.02 | $25.87 | $25.88 | $21.57 | 16,694 |
| 2016-01-11 | $26.10 | $26.10 | $25.90 | $25.91 | $21.59 | 31,812 |
| 2016-01-08 | $25.90 | $26.08 | $25.89 | $26.08 | $21.73 | 14,286 |
| 2016-01-07 | $25.77 | $26.00 | $25.70 | $25.90 | $21.58 | 29,674 |
| 2016-01-06 | $25.95 | $26.04 | $25.77 | $25.98 | $21.65 | 36,503 |
| 2016-01-05 | $25.96 | $26.18 | $25.96 | $26.09 | $21.75 | 36,434 |
| 2016-01-04 | $25.56 | $26.04 | $25.47 | $26.00 | $21.67 | 42,092 |
| 2015-12-31 | $25.62 | $25.70 | $25.62 | $25.66 | $21.38 | 7,204 |
| 2015-12-30 | $25.66 | $25.73 | $25.64 | $25.66 | $21.38 | 31,276 |
| 2015-12-29 | $25.54 | $25.65 | $25.54 | $25.62 | $21.35 | 25,825 |
| 2015-12-28 | $25.47 | $25.58 | $25.47 | $25.57 | $21.31 | 9,287 |
| 2015-12-24 | $25.42 | $25.54 | $25.42 | $25.54 | $21.29 | 7,305 |
| 2015-12-23 | $25.55 | $25.60 | $25.46 | $25.47 | $21.23 | 18,647 |
| 2015-12-22 | $25.54 | $25.57 | $25.51 | $25.51 | $21.26 | 24,711 |
| 2015-12-21 | $25.41 | $25.57 | $25.38 | $25.57 | $21.31 | 44,008 |
| 2015-12-18 | $25.40 | $25.45 | $25.35 | $25.36 | $21.13 | 24,047 |
| 2015-12-17 | $25.44 | $25.53 | $25.40 | $25.40 | $21.17 | 38,753 |
| 2015-12-16 | $25.18 | $25.75 | $25.18 | $25.42 | $21.18 | 57,161 |
| 2015-12-15 | $25.06 | $25.30 | $24.99 | $25.22 | $21.02 | 123,860 |
| 2015-12-14 | $25.54 | $25.55 | $24.96 | $24.98 | $20.82 | 103,041 |
| 2015-12-11 | $25.67 | $25.67 | $25.58 | $25.58 | $21.32 | 44,988 |
| 2015-12-10 | $25.69 | $25.73 | $25.65 | $25.66 | $21.38 | 33,081 |
| 2015-12-09 | $26.17 | $26.22 | $26.14 | $26.17 | $21.42 | 37,041 |
| 2015-12-08 | $26.17 | $26.23 | $26.17 | $26.21 | $21.45 | 17,443 |
| 2015-12-07 | $26.22 | $26.23 | $26.15 | $26.19 | $21.43 | 16,994 |
| 2015-12-04 | $26.17 | $26.23 | $26.17 | $26.17 | $21.42 | 21,055 |
| 2015-12-03 | $26.19 | $26.23 | $26.13 | $26.17 | $21.42 | 34,345 |
| 2015-12-02 | $26.24 | $26.24 | $26.16 | $26.21 | $21.45 | 37,577 |
| 2015-12-01 | $26.20 | $26.24 | $26.20 | $26.23 | $21.47 | 35,409 |
| 2015-11-30 | $26.20 | $26.26 | $26.17 | $26.17 | $21.42 | 39,157 |
| 2015-11-27 | $26.18 | $26.27 | $26.17 | $26.26 | $21.49 | 12,090 |
| 2015-11-25 | $26.20 | $26.25 | $26.20 | $26.22 | $21.46 | 36,019 |
| 2015-11-24 | $26.06 | $26.19 | $26.06 | $26.19 | $21.43 | 36,824 |
| 2015-11-23 | $26.07 | $26.14 | $26.04 | $26.06 | $21.33 | 30,174 |
| 2015-11-20 | $26.07 | $26.11 | $26.04 | $26.08 | $21.34 | 21,796 |
| 2015-11-19 | $26.02 | $26.09 | $25.98 | $26.09 | $21.35 | 26,806 |
| 2015-11-18 | $25.97 | $26.09 | $25.97 | $26.03 | $21.30 | 33,541 |
| 2015-11-17 | $26.05 | $26.06 | $26.00 | $26.02 | $21.29 | 28,509 |
| 2015-11-16 | $26.09 | $26.15 | $26.05 | $26.05 | $21.32 | 24,505 |
| 2015-11-13 | $26.06 | $26.18 | $26.02 | $26.16 | $21.41 | 41,472 |
| 2015-11-12 | $26.09 | $26.15 | $26.06 | $26.15 | $21.40 | 44,041 |
| 2015-11-11 | $26.08 | $26.23 | $26.08 | $26.18 | $21.43 | 35,401 |
| 2015-11-10 | $26.10 | $26.17 | $26.10 | $26.11 | $21.37 | 46,181 |
| 2015-11-09 | $26.05 | $26.20 | $26.03 | $26.13 | $21.38 | 59,683 |
| 2015-11-06 | $26.20 | $26.23 | $26.08 | $26.16 | $21.41 | 25,254 |
| 2015-11-05 | $26.19 | $26.25 | $26.18 | $26.24 | $21.47 | 19,257 |
| 2015-11-04 | $26.25 | $26.26 | $26.15 | $26.23 | $21.47 | 45,155 |
| 2015-11-03 | $26.21 | $26.26 | $26.19 | $26.20 | $21.44 | 33,915 |
| 2015-11-02 | $26.18 | $26.27 | $26.18 | $26.26 | $21.49 | 26,656 |
| 2015-10-30 | $26.18 | $26.27 | $26.17 | $26.20 | $21.44 | 32,285 |
| 2015-10-29 | $26.23 | $26.23 | $26.17 | $26.21 | $21.45 | 14,252 |
| 2015-10-28 | $26.17 | $26.26 | $26.17 | $26.26 | $21.49 | 26,683 |
| 2015-10-27 | $26.18 | $26.21 | $26.15 | $26.19 | $21.43 | 22,456 |
| 2015-10-26 | $26.18 | $26.23 | $26.13 | $26.21 | $21.45 | 21,664 |
| 2015-10-23 | $26.20 | $26.25 | $26.18 | $26.20 | $21.44 | 27,980 |
| 2015-10-22 | $26.14 | $26.22 | $26.11 | $26.20 | $21.44 | 35,929 |
| 2015-10-21 | $26.12 | $26.20 | $26.12 | $26.14 | $21.39 | 27,883 |
| 2015-10-20 | $26.04 | $26.16 | $26.04 | $26.15 | $21.40 | 16,031 |
| 2015-10-19 | $26.02 | $26.15 | $26.02 | $26.11 | $21.37 | 18,310 |
| 2015-10-16 | $26.03 | $26.13 | $26.03 | $26.10 | $21.36 | 56,195 |
| 2015-10-15 | $26.05 | $26.18 | $26.04 | $26.08 | $21.35 | 51,931 |
| 2015-10-14 | $26.04 | $26.08 | $26.01 | $26.03 | $21.30 | 18,109 |
| 2015-10-13 | $26.00 | $26.06 | $26.00 | $26.04 | $21.31 | 10,077 |
| 2015-10-12 | $26.02 | $26.07 | $26.01 | $26.06 | $21.33 | 12,611 |
| 2015-10-09 | $26.03 | $26.04 | $25.99 | $26.01 | $21.29 | 19,989 |
| 2015-10-08 | $25.97 | $26.02 | $25.92 | $26.02 | $21.29 | 9,408 |
| 2015-10-07 | $26.03 | $26.04 | $25.94 | $25.94 | $21.23 | 6,810 |
| 2015-10-06 | $25.89 | $26.03 | $25.89 | $25.96 | $21.25 | 22,313 |
| 2015-10-05 | $25.88 | $25.98 | $25.88 | $25.92 | $21.21 | 19,162 |
| 2015-10-02 | $25.81 | $25.91 | $25.81 | $25.84 | $21.15 | 20,997 |
| 2015-10-01 | $25.84 | $25.88 | $25.80 | $25.88 | $21.18 | 28,748 |
| 2015-09-30 | $25.92 | $25.98 | $25.81 | $25.81 | $21.12 | 37,953 |
| 2015-09-29 | $26.00 | $26.00 | $25.89 | $25.91 | $21.20 | 14,874 |
| 2015-09-28 | $25.99 | $26.03 | $25.90 | $25.97 | $21.25 | 30,822 |
| 2015-09-25 | $25.99 | $26.09 | $25.95 | $26.02 | $21.29 | 208,321 |
| 2015-09-24 | $25.92 | $26.23 | $25.92 | $26.00 | $21.28 | 32,785 |
| 2015-09-23 | $26.00 | $26.04 | $25.92 | $25.97 | $21.25 | 40,882 |
| 2015-09-22 | $25.92 | $26.00 | $25.92 | $25.96 | $21.25 | 39,210 |
| 2015-09-21 | $25.97 | $25.97 | $25.92 | $25.92 | $21.21 | 32,936 |
| 2015-09-18 | $25.97 | $25.97 | $25.92 | $25.94 | $21.23 | 73,483 |
| 2015-09-17 | $25.91 | $26.04 | $25.91 | $25.94 | $21.23 | 37,849 |
| 2015-09-16 | $25.96 | $25.99 | $25.92 | $25.96 | $21.25 | 13,177 |
| 2015-09-15 | $25.95 | $26.03 | $25.88 | $26.00 | $21.28 | 26,495 |
| 2015-09-14 | $25.97 | $26.02 | $25.93 | $25.96 | $21.24 | 22,958 |
| 2015-09-11 | $25.92 | $26.05 | $25.91 | $26.04 | $21.31 | 35,129 |
| 2015-09-10 | $26.24 | $26.24 | $25.91 | $25.98 | $21.26 | 131,615 |
| 2015-09-09 | $26.62 | $26.66 | $26.57 | $26.66 | $21.43 | 21,833 |
| 2015-09-08 | $26.64 | $26.70 | $26.05 | $26.65 | $21.42 | 35,885 |
| 2015-09-04 | $26.64 | $26.68 | $26.62 | $26.68 | $21.45 | 52,568 |
| 2015-09-03 | $26.56 | $26.64 | $26.56 | $26.64 | $21.42 | 18,122 |
| 2015-09-02 | $26.55 | $26.64 | $26.52 | $26.59 | $21.38 | 27,331 |
| 2015-09-01 | $26.53 | $26.62 | $26.50 | $26.56 | $21.35 | 13,813 |
| 2015-08-31 | $26.60 | $26.64 | $26.58 | $26.64 | $21.42 | 20,888 |
| 2015-08-28 | $26.47 | $26.65 | $26.47 | $26.61 | $21.39 | 11,711 |
| 2015-08-27 | $26.43 | $26.64 | $26.42 | $26.64 | $21.42 | 12,589 |
| 2015-08-26 | $26.48 | $26.50 | $26.35 | $26.43 | $21.25 | 25,353 |
| 2015-08-25 | $26.22 | $26.56 | $26.17 | $26.48 | $21.29 | 34,824 |
| 2015-08-24 | $26.09 | $26.26 | $26.00 | $26.15 | $21.02 | 56,520 |