Eaton Vance PA Muni Income Trust (EVP) Exchange: AMEX
Data as of Aug. 22, 2025
$11.46 ($-0.03) -0.27%
Eaton Vance PA Muni Income Trust - Daily Information
Click for more stock information on Eaton Vance PA Muni Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.46 |
| Previous Close | $11.46 |
| High | $11.51 |
| Low | $11.38 |
| Adjusted Open | $11.46 |
| Previous Adjusted Close | $11.46 |
| Adjusted High | $11.51 |
| Adjusted Low | $11.38 |
About Eaton Vance PA Muni Income Trust (EVP)
DELISTED - Eaton Vance PA Muni Income Trust
Invest in Eaton Vance PA Muni Income Trust (EVP)
Historical Stock Data for Eaton Vance PA Muni Income Trust (EVP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-18 | $11.46 | $11.51 | $11.38 | $11.46 | $11.46 | 32,695 |
| 2019-01-17 | $11.49 | $11.52 | $11.45 | $11.49 | $11.49 | 26,306 |
| 2019-01-16 | $11.45 | $11.52 | $11.45 | $11.47 | $11.47 | 11,908 |
| 2019-01-15 | $11.54 | $11.55 | $11.50 | $11.53 | $11.53 | 31,087 |
| 2019-01-14 | $11.53 | $11.58 | $11.53 | $11.54 | $11.54 | 2,772 |
| 2019-01-11 | $11.58 | $11.58 | $11.48 | $11.51 | $11.51 | 4,429 |
| 2019-01-10 | $11.41 | $11.59 | $11.41 | $11.58 | $11.51 | 27,284 |
| 2019-01-09 | $11.51 | $11.51 | $11.49 | $11.51 | $11.44 | 25,604 |
| 2019-01-08 | $11.50 | $11.54 | $11.50 | $11.51 | $11.44 | 15,427 |
| 2019-01-07 | $11.45 | $11.52 | $11.45 | $11.47 | $11.40 | 19,480 |
| 2019-01-04 | $11.39 | $11.41 | $11.37 | $11.41 | $11.34 | 2,159 |
| 2019-01-03 | $11.28 | $11.41 | $11.28 | $11.36 | $11.29 | 6,200 |
| 2019-01-02 | $11.12 | $11.31 | $11.12 | $11.31 | $11.24 | 6,268 |
| 2018-12-31 | $11.10 | $11.12 | $11.04 | $11.12 | $11.05 | 40,988 |
| 2018-12-28 | $11.00 | $11.08 | $11.00 | $11.06 | $10.99 | 21,948 |
| 2018-12-27 | $11.00 | $11.00 | $10.89 | $10.99 | $10.93 | 11,849 |
| 2018-12-26 | $11.00 | $11.05 | $10.90 | $10.95 | $10.89 | 16,347 |
| 2018-12-24 | $10.98 | $11.00 | $10.93 | $11.00 | $10.94 | 12,907 |
| 2018-12-21 | $11.02 | $11.08 | $11.02 | $11.03 | $10.97 | 7,068 |
| 2018-12-20 | $11.11 | $11.11 | $11.00 | $11.00 | $10.94 | 5,781 |
| 2018-12-19 | $11.09 | $11.09 | $11.01 | $11.01 | $10.95 | 1,999 |
| 2018-12-18 | $11.08 | $11.11 | $11.03 | $11.09 | $11.02 | 1,793 |
| 2018-12-17 | $11.10 | $11.12 | $11.09 | $11.10 | $11.03 | 4,005 |
| 2018-12-14 | $11.12 | $11.12 | $11.12 | $11.12 | $11.05 | 4,900 |
| 2018-12-13 | $11.22 | $11.22 | $11.16 | $11.17 | $11.10 | 3,063 |
| 2018-12-12 | $11.20 | $11.24 | $11.20 | $11.21 | $11.14 | 9,195 |
| 2018-12-11 | $11.30 | $11.30 | $11.25 | $11.29 | $11.18 | 6,791 |
| 2018-12-10 | $11.18 | $11.23 | $11.18 | $11.23 | $11.12 | 5,707 |
| 2018-12-07 | $11.11 | $11.19 | $11.11 | $11.18 | $11.07 | 8,409 |
| 2018-12-06 | $11.11 | $11.19 | $11.11 | $11.12 | $11.01 | 5,840 |
| 2018-12-04 | $11.06 | $11.12 | $11.06 | $11.12 | $11.01 | 5,839 |
| 2018-12-03 | $10.94 | $11.07 | $10.94 | $11.07 | $10.96 | 6,423 |
| 2018-11-30 | $10.98 | $10.98 | $10.96 | $10.98 | $10.87 | 2,929 |
| 2018-11-29 | $10.95 | $11.04 | $10.95 | $11.00 | $10.89 | 18,541 |
| 2018-11-28 | $10.85 | $10.95 | $10.85 | $10.95 | $10.84 | 12,638 |
| 2018-11-27 | $10.89 | $10.95 | $10.89 | $10.93 | $10.83 | 10,912 |
| 2018-11-26 | $10.91 | $10.93 | $10.83 | $10.91 | $10.81 | 11,364 |
| 2018-11-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.88 | 2 |
| 2018-11-20 | $11.02 | $11.02 | $10.99 | $10.99 | $10.88 | 431 |
| 2018-11-19 | $10.99 | $11.03 | $10.97 | $11.00 | $10.89 | 10,846 |
| 2018-11-16 | $10.97 | $10.99 | $10.95 | $10.99 | $10.88 | 13,241 |
| 2018-11-15 | $10.96 | $11.02 | $10.93 | $11.00 | $10.89 | 7,723 |
| 2018-11-14 | $11.03 | $11.03 | $10.95 | $10.97 | $10.86 | 8,218 |
| 2018-11-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.86 | 0 |
| 2018-11-12 | $10.95 | $11.00 | $10.95 | $10.97 | $10.86 | 2,925 |
| 2018-11-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 4,250 |
| 2018-11-08 | $10.90 | $11.01 | $10.90 | $10.97 | $10.86 | 4,947 |
| 2018-11-07 | $10.88 | $10.95 | $10.88 | $10.91 | $10.76 | 3,843 |
| 2018-11-06 | $10.90 | $10.93 | $10.88 | $10.93 | $10.78 | 5,159 |
| 2018-11-05 | $10.88 | $10.93 | $10.88 | $10.93 | $10.79 | 1,631 |
| 2018-11-02 | $10.90 | $10.90 | $10.88 | $10.90 | $10.75 | 2,637 |
| 2018-11-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 103 |
| 2018-10-31 | $10.88 | $10.89 | $10.85 | $10.89 | $10.74 | 4,440 |
| 2018-10-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.78 | 3 |
| 2018-10-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.78 | 108 |
| 2018-10-26 | $10.94 | $10.96 | $10.91 | $10.91 | $10.76 | 2,028 |
| 2018-10-25 | $10.84 | $10.96 | $10.84 | $10.96 | $10.81 | 4,915 |
| 2018-10-24 | $10.89 | $10.93 | $10.86 | $10.86 | $10.72 | 15,831 |
| 2018-10-23 | $10.85 | $10.87 | $10.85 | $10.86 | $10.72 | 2,536 |
| 2018-10-22 | $10.85 | $10.85 | $10.83 | $10.83 | $10.68 | 1,418 |
| 2018-10-19 | $10.82 | $10.82 | $10.79 | $10.81 | $10.67 | 10,632 |
| 2018-10-18 | $10.88 | $10.88 | $10.72 | $10.78 | $10.63 | 11,133 |
| 2018-10-17 | $10.84 | $10.88 | $10.80 | $10.80 | $10.66 | 3,178 |
| 2018-10-16 | $10.90 | $10.90 | $10.82 | $10.86 | $10.71 | 1,042 |
| 2018-10-15 | $10.85 | $10.90 | $10.80 | $10.90 | $10.75 | 2,793 |
| 2018-10-12 | $10.90 | $10.94 | $10.90 | $10.94 | $10.79 | 2,402 |
| 2018-10-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 2 |
| 2018-10-10 | $10.98 | $10.98 | $10.90 | $10.95 | $10.80 | 5,750 |
| 2018-10-09 | $11.01 | $11.01 | $11.01 | $11.01 | $10.82 | 6,071 |
| 2018-10-08 | $11.05 | $11.07 | $10.95 | $11.02 | $10.83 | 2,697 |
| 2018-10-05 | $11.10 | $11.10 | $11.05 | $11.05 | $10.86 | 1,414 |
| 2018-10-04 | $11.20 | $11.20 | $11.07 | $11.10 | $10.91 | 3,353 |
| 2018-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.01 | 2,250 |
| 2018-10-02 | $11.25 | $11.25 | $11.21 | $11.22 | $11.03 | 3,499 |
| 2018-10-01 | $11.26 | $11.35 | $11.22 | $11.22 | $11.03 | 10,138 |
| 2018-09-28 | $11.39 | $11.39 | $11.33 | $11.36 | $11.16 | 6,201 |
| 2018-09-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.11 | 1,300 |
| 2018-09-26 | $11.31 | $11.39 | $11.28 | $11.30 | $11.11 | 13,565 |
| 2018-09-25 | $11.31 | $11.33 | $11.31 | $11.33 | $11.14 | 666 |
| 2018-09-24 | $11.42 | $11.42 | $11.32 | $11.36 | $11.16 | 2,678 |
| 2018-09-21 | $11.52 | $11.52 | $11.38 | $11.38 | $11.18 | 11,810 |
| 2018-09-20 | $11.49 | $11.51 | $11.49 | $11.51 | $11.31 | 2,426 |
| 2018-09-19 | $11.52 | $11.52 | $11.51 | $11.51 | $11.31 | 616 |
| 2018-09-18 | $11.54 | $11.54 | $11.52 | $11.52 | $11.32 | 12,518 |
| 2018-09-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.37 | 30 |
| 2018-09-14 | $11.60 | $11.65 | $11.57 | $11.57 | $11.37 | 11,894 |
| 2018-09-13 | $11.65 | $11.66 | $11.61 | $11.62 | $11.42 | 8,525 |
| 2018-09-12 | $11.65 | $11.75 | $11.65 | $11.75 | $11.51 | 2,750 |
| 2018-09-11 | $11.74 | $11.74 | $11.71 | $11.71 | $11.47 | 2,838 |
| 2018-09-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.48 | 2,476 |
| 2018-09-07 | $11.72 | $11.74 | $11.72 | $11.73 | $11.49 | 3,066 |
| 2018-09-06 | $11.75 | $11.75 | $11.74 | $11.74 | $11.50 | 2,633 |
| 2018-09-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.54 | 1,000 |
| 2018-09-04 | $11.70 | $11.80 | $11.70 | $11.80 | $11.56 | 3,481 |
| 2018-08-31 | $11.77 | $11.80 | $11.77 | $11.80 | $11.56 | 2,650 |
| 2018-08-30 | $11.80 | $11.80 | $11.72 | $11.72 | $11.48 | 2,313 |
| 2018-08-29 | $11.74 | $11.77 | $11.73 | $11.77 | $11.53 | 14,048 |
| 2018-08-28 | $12.07 | $12.07 | $11.73 | $11.74 | $11.50 | 22,744 |
| 2018-08-27 | $11.63 | $11.70 | $11.63 | $11.70 | $11.46 | 18,390 |
| 2018-08-24 | $11.58 | $11.68 | $11.58 | $11.68 | $11.44 | 6,715 |
| 2018-08-23 | $11.63 | $11.69 | $11.59 | $11.60 | $11.36 | 21,600 |
| 2018-08-22 | $11.57 | $11.67 | $11.57 | $11.67 | $11.43 | 4,779 |
| 2018-08-21 | $11.62 | $11.67 | $11.62 | $11.67 | $11.43 | 6,065 |
| 2018-08-20 | $11.61 | $11.62 | $11.61 | $11.62 | $11.38 | 4,496 |
| 2018-08-17 | $11.59 | $11.64 | $11.59 | $11.63 | $11.38 | 11,996 |
| 2018-08-16 | $11.59 | $11.66 | $11.59 | $11.63 | $11.39 | 2,298 |
| 2018-08-15 | $11.57 | $11.63 | $11.46 | $11.61 | $11.37 | 4,785 |
| 2018-08-14 | $11.60 | $11.63 | $11.58 | $11.58 | $11.34 | 2,411 |
| 2018-08-13 | $11.57 | $11.61 | $11.57 | $11.59 | $11.35 | 8,993 |
| 2018-08-10 | $11.57 | $11.58 | $11.57 | $11.58 | $11.34 | 1,600 |
| 2018-08-09 | $11.62 | $11.68 | $11.62 | $11.63 | $11.34 | 13,700 |
| 2018-08-08 | $11.62 | $11.65 | $11.62 | $11.63 | $11.35 | 10,459 |
| 2018-08-07 | $11.65 | $11.67 | $11.63 | $11.63 | $11.35 | 8,594 |
| 2018-08-06 | $11.59 | $11.66 | $11.59 | $11.62 | $11.34 | 25,336 |
| 2018-08-03 | $11.70 | $11.70 | $11.62 | $11.63 | $11.34 | 6,711 |
| 2018-08-02 | $11.72 | $11.75 | $11.65 | $11.67 | $11.39 | 5,607 |
| 2018-08-01 | $11.70 | $11.72 | $11.70 | $11.72 | $11.44 | 1,700 |
| 2018-07-31 | $11.72 | $11.78 | $11.72 | $11.75 | $11.46 | 4,352 |
| 2018-07-30 | $11.80 | $11.80 | $11.72 | $11.73 | $11.45 | 16,823 |
| 2018-07-27 | $11.45 | $12.07 | $11.45 | $11.89 | $11.60 | 29,064 |
| 2018-07-26 | $11.42 | $11.42 | $11.34 | $11.34 | $11.07 | 1,205 |
| 2018-07-25 | $11.41 | $11.44 | $11.41 | $11.43 | $11.15 | 1,801 |
| 2018-07-24 | $11.37 | $11.40 | $11.35 | $11.40 | $11.12 | 3,938 |
| 2018-07-23 | $11.40 | $11.40 | $11.39 | $11.40 | $11.12 | 1,192 |
| 2018-07-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.09 | 1,543 |
| 2018-07-19 | $11.39 | $11.47 | $11.37 | $11.42 | $11.14 | 3,376 |
| 2018-07-18 | $11.35 | $11.36 | $11.35 | $11.36 | $11.09 | 2,162 |
| 2018-07-17 | $11.38 | $11.39 | $11.38 | $11.39 | $11.11 | 571 |
| 2018-07-16 | $11.31 | $11.33 | $11.31 | $11.33 | $11.05 | 1,315 |
| 2018-07-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.06 | 427 |
| 2018-07-12 | $11.32 | $11.39 | $11.32 | $11.39 | $11.11 | 2,457 |
| 2018-07-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.08 | 626 |
| 2018-07-10 | $11.31 | $11.49 | $11.31 | $11.41 | $11.10 | 19,156 |
| 2018-07-09 | $11.22 | $11.26 | $11.22 | $11.26 | $10.95 | 600 |
| 2018-07-06 | $11.36 | $11.36 | $11.33 | $11.33 | $11.01 | 786 |
| 2018-07-05 | $11.34 | $11.35 | $11.30 | $11.30 | $10.99 | 6,588 |
| 2018-07-03 | $11.33 | $11.34 | $11.29 | $11.30 | $10.99 | 3,032 |
| 2018-07-02 | $11.25 | $11.35 | $11.25 | $11.29 | $10.98 | 7,158 |
| 2018-06-29 | $11.31 | $11.31 | $11.31 | $11.31 | $10.99 | 268 |
| 2018-06-28 | $11.31 | $11.31 | $11.31 | $11.31 | $10.99 | 300 |
| 2018-06-27 | $11.20 | $11.33 | $11.20 | $11.26 | $10.95 | 7,290 |
| 2018-06-26 | $11.29 | $11.31 | $11.28 | $11.31 | $10.99 | 4,056 |
| 2018-06-25 | $11.25 | $11.28 | $11.24 | $11.28 | $10.97 | 4,406 |
| 2018-06-22 | $11.31 | $11.33 | $11.25 | $11.28 | $10.97 | 1,793 |
| 2018-06-21 | $11.28 | $11.28 | $11.28 | $11.28 | $10.97 | 0 |
| 2018-06-20 | $11.30 | $11.30 | $11.28 | $11.28 | $10.97 | 1,032 |
| 2018-06-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.00 | 182 |
| 2018-06-18 | $11.31 | $11.32 | $11.28 | $11.30 | $10.99 | 1,095 |
| 2018-06-15 | $11.27 | $11.27 | $11.27 | $11.27 | $10.96 | 100 |
| 2018-06-14 | $11.27 | $11.27 | $11.26 | $11.27 | $10.96 | 1,846 |
| 2018-06-13 | $11.28 | $11.30 | $11.27 | $11.27 | $10.96 | 1,020 |
| 2018-06-12 | $11.30 | $11.30 | $11.30 | $11.30 | $10.98 | 223 |
| 2018-06-11 | $11.31 | $11.34 | $11.29 | $11.34 | $11.02 | 2,832 |
| 2018-06-08 | $11.33 | $11.34 | $11.33 | $11.34 | $11.02 | 2,150 |
| 2018-06-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.02 | 5 |
| 2018-06-06 | $11.40 | $11.41 | $11.34 | $11.38 | $11.02 | 8,293 |
| 2018-06-05 | $11.41 | $11.43 | $11.38 | $11.40 | $11.04 | 2,764 |
| 2018-06-04 | $11.46 | $11.46 | $11.43 | $11.46 | $11.10 | 1,691 |
| 2018-06-01 | $11.46 | $11.46 | $11.45 | $11.45 | $11.09 | 4,171 |
| 2018-05-31 | $11.44 | $11.47 | $11.42 | $11.47 | $11.11 | 857 |
| 2018-05-30 | $11.42 | $11.43 | $11.40 | $11.40 | $11.04 | 1,937 |
| 2018-05-29 | $11.33 | $11.43 | $11.33 | $11.39 | $11.03 | 2,972 |
| 2018-05-25 | $11.39 | $11.39 | $11.37 | $11.39 | $11.03 | 2,592 |
| 2018-05-24 | $11.38 | $11.38 | $11.33 | $11.35 | $10.99 | 2,380 |
| 2018-05-23 | $11.40 | $11.40 | $11.36 | $11.36 | $11.00 | 1,125 |
| 2018-05-22 | $11.27 | $11.28 | $11.26 | $11.28 | $10.92 | 2,190 |
| 2018-05-21 | $11.23 | $11.28 | $11.23 | $11.28 | $10.93 | 3,932 |
| 2018-05-18 | $11.34 | $11.34 | $11.27 | $11.28 | $10.93 | 2,780 |
| 2018-05-17 | $11.33 | $11.33 | $11.33 | $11.33 | $10.97 | 443 |
| 2018-05-16 | $11.27 | $11.35 | $11.27 | $11.32 | $10.96 | 700 |
| 2018-05-15 | $11.32 | $11.32 | $11.31 | $11.32 | $10.96 | 606 |
| 2018-05-14 | $11.38 | $11.45 | $11.33 | $11.37 | $11.01 | 8,477 |
| 2018-05-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.09 | 7 |
| 2018-05-10 | $11.46 | $11.46 | $11.45 | $11.45 | $11.09 | 807 |
| 2018-05-09 | $11.42 | $11.46 | $11.42 | $11.46 | $11.06 | 801 |
| 2018-05-08 | $11.40 | $11.47 | $11.40 | $11.47 | $11.07 | 5,437 |
| 2018-05-07 | $11.45 | $11.46 | $11.41 | $11.46 | $11.06 | 3,206 |
| 2018-05-04 | $11.39 | $11.46 | $11.39 | $11.46 | $11.06 | 2,985 |
| 2018-05-03 | $11.34 | $11.41 | $11.34 | $11.41 | $11.01 | 3,170 |
| 2018-05-02 | $11.40 | $11.44 | $11.40 | $11.44 | $11.04 | 2,388 |
| 2018-05-01 | $11.37 | $11.42 | $11.32 | $11.35 | $10.95 | 1,853 |
| 2018-04-30 | $11.49 | $11.49 | $11.32 | $11.32 | $10.92 | 6,959 |
| 2018-04-27 | $11.37 | $11.39 | $11.34 | $11.39 | $10.99 | 4,220 |
| 2018-04-26 | $11.36 | $11.39 | $11.32 | $11.39 | $10.99 | 5,600 |
| 2018-04-25 | $11.27 | $11.30 | $11.27 | $11.30 | $10.90 | 4,287 |
| 2018-04-24 | $11.39 | $11.39 | $11.30 | $11.30 | $10.90 | 5,420 |
| 2018-04-23 | $11.35 | $11.40 | $11.35 | $11.40 | $11.00 | 1,208 |
| 2018-04-20 | $11.40 | $11.43 | $11.40 | $11.43 | $11.03 | 4,257 |
| 2018-04-19 | $11.50 | $11.50 | $11.39 | $11.45 | $11.05 | 4,419 |
| 2018-04-18 | $11.42 | $11.49 | $11.41 | $11.49 | $11.09 | 4,341 |
| 2018-04-17 | $11.48 | $11.51 | $11.38 | $11.49 | $11.09 | 15,729 |
| 2018-04-16 | $11.45 | $11.52 | $11.38 | $11.45 | $11.05 | 1,881 |
| 2018-04-13 | $11.50 | $11.52 | $11.50 | $11.52 | $11.11 | 500 |
| 2018-04-12 | $11.53 | $11.53 | $11.47 | $11.53 | $11.13 | 3,631 |
| 2018-04-11 | $11.56 | $11.56 | $11.54 | $11.54 | $11.14 | 313 |
| 2018-04-10 | $11.54 | $11.56 | $11.52 | $11.52 | $11.07 | 708 |
| 2018-04-09 | $11.50 | $11.54 | $11.50 | $11.54 | $11.10 | 1,200 |
| 2018-04-06 | $11.55 | $11.55 | $11.43 | $11.47 | $11.03 | 5,025 |
| 2018-04-05 | $11.42 | $11.52 | $11.42 | $11.51 | $11.06 | 1,765 |
| 2018-04-04 | $11.50 | $11.55 | $11.45 | $11.45 | $11.01 | 2,035 |
| 2018-04-03 | $11.49 | $11.50 | $11.49 | $11.50 | $11.06 | 1,200 |
| 2018-04-02 | $11.50 | $11.50 | $11.48 | $11.48 | $11.04 | 2,850 |
| 2018-03-29 | $11.51 | $11.61 | $11.51 | $11.51 | $11.07 | 3,601 |
| 2018-03-28 | $11.48 | $11.54 | $11.48 | $11.54 | $11.09 | 1,223 |
| 2018-03-27 | $11.51 | $11.51 | $11.49 | $11.49 | $11.05 | 386 |
| 2018-03-26 | $11.66 | $11.66 | $11.51 | $11.56 | $11.11 | 4,868 |
| 2018-03-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.17 | 85 |
| 2018-03-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.17 | 1,008 |
| 2018-03-21 | $11.66 | $11.66 | $11.58 | $11.58 | $11.13 | 3,762 |
| 2018-03-20 | $11.70 | $11.70 | $11.55 | $11.65 | $11.20 | 6,702 |
| 2018-03-19 | $11.85 | $11.85 | $11.71 | $11.71 | $11.26 | 1,570 |
| 2018-03-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.34 | 1,044 |
| 2018-03-15 | $11.73 | $11.84 | $11.73 | $11.84 | $11.38 | 498 |
| 2018-03-14 | $11.78 | $11.84 | $11.77 | $11.77 | $11.32 | 2,726 |
| 2018-03-13 | $11.87 | $11.87 | $11.79 | $11.85 | $11.39 | 4,179 |
| 2018-03-12 | $11.97 | $11.97 | $11.88 | $11.88 | $11.43 | 304 |
| 2018-03-09 | $11.93 | $11.93 | $11.89 | $11.91 | $11.45 | 2,213 |
| 2018-03-08 | $12.02 | $12.02 | $12.00 | $12.00 | $11.50 | 414 |
| 2018-03-07 | $12.12 | $12.12 | $11.99 | $11.99 | $11.49 | 2,868 |
| 2018-03-06 | $11.93 | $11.95 | $11.92 | $11.92 | $11.42 | 702 |
| 2018-03-05 | $12.05 | $12.05 | $11.90 | $11.97 | $11.47 | 5,435 |
| 2018-03-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.59 | 56 |
| 2018-03-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.59 | 0 |
| 2018-02-28 | $12.16 | $12.16 | $12.06 | $12.10 | $11.59 | 700 |
| 2018-02-27 | $12.11 | $12.16 | $12.11 | $12.14 | $11.63 | 4,073 |
| 2018-02-26 | $12.09 | $12.13 | $12.08 | $12.13 | $11.62 | 1,026 |
| 2018-02-23 | $12.10 | $12.13 | $12.08 | $12.13 | $11.62 | 574 |
| 2018-02-22 | $12.08 | $12.08 | $12.06 | $12.06 | $11.55 | 247 |
| 2018-02-21 | $12.26 | $12.26 | $11.97 | $12.12 | $11.61 | 10,968 |
| 2018-02-20 | $12.24 | $12.24 | $12.21 | $12.21 | $11.70 | 1,832 |
| 2018-02-16 | $12.28 | $12.30 | $12.24 | $12.24 | $11.73 | 825 |
| 2018-02-15 | $12.09 | $12.20 | $12.09 | $12.20 | $11.69 | 453 |
| 2018-02-14 | $12.16 | $12.16 | $12.09 | $12.11 | $11.60 | 1,686 |
| 2018-02-13 | $12.16 | $12.21 | $12.16 | $12.21 | $11.70 | 3,941 |
| 2018-02-12 | $12.17 | $12.24 | $12.17 | $12.20 | $11.68 | 1,269 |
| 2018-02-09 | $12.20 | $12.25 | $12.17 | $12.25 | $11.74 | 2,940 |
| 2018-02-08 | $12.33 | $12.33 | $12.29 | $12.29 | $11.73 | 3,477 |
| 2018-02-07 | $12.20 | $12.31 | $12.20 | $12.31 | $11.75 | 1,067 |
| 2018-02-06 | $11.78 | $12.22 | $11.78 | $12.22 | $11.67 | 6,061 |
| 2018-02-05 | $12.15 | $12.15 | $12.08 | $12.08 | $11.54 | 2,753 |
| 2018-02-02 | $12.14 | $12.14 | $12.14 | $12.14 | $11.59 | 500 |
| 2018-02-01 | $12.15 | $12.19 | $12.15 | $12.18 | $11.63 | 35,074 |
| 2018-01-31 | $12.19 | $12.19 | $12.13 | $12.17 | $11.62 | 4,474 |
| 2018-01-30 | $12.22 | $12.22 | $12.19 | $12.22 | $11.67 | 1,006 |
| 2018-01-29 | $12.21 | $12.21 | $12.15 | $12.21 | $11.66 | 7,598 |
| 2018-01-26 | $12.26 | $12.26 | $12.16 | $12.24 | $11.69 | 9,916 |
| 2018-01-25 | $12.25 | $12.28 | $12.20 | $12.27 | $11.72 | 7,040 |
| 2018-01-24 | $12.25 | $12.32 | $12.25 | $12.28 | $11.73 | 4,130 |
| 2018-01-23 | $12.22 | $12.28 | $12.22 | $12.28 | $11.73 | 851 |
| 2018-01-22 | $12.19 | $12.19 | $12.19 | $12.19 | $11.64 | 291 |
| 2018-01-19 | $12.30 | $12.32 | $12.26 | $12.27 | $11.71 | 2,071 |
| 2018-01-18 | $12.24 | $12.24 | $12.24 | $12.24 | $11.69 | 275 |
| 2018-01-17 | $12.30 | $12.30 | $12.24 | $12.24 | $11.69 | 10,837 |
| 2018-01-16 | $12.25 | $12.30 | $12.25 | $12.30 | $11.74 | 2,000 |
| 2018-01-12 | $12.25 | $12.25 | $12.19 | $12.25 | $11.69 | 4,825 |
| 2018-01-11 | $12.32 | $12.35 | $12.28 | $12.28 | $11.73 | 6,610 |
| 2018-01-10 | $12.28 | $12.31 | $12.28 | $12.29 | $11.69 | 2,542 |
| 2018-01-09 | $12.28 | $12.32 | $12.28 | $12.32 | $11.72 | 763 |
| 2018-01-08 | $12.28 | $12.30 | $12.28 | $12.29 | $11.69 | 921 |
| 2018-01-05 | $12.50 | $12.50 | $12.27 | $12.30 | $11.70 | 4,936 |
| 2018-01-04 | $12.28 | $12.28 | $12.25 | $12.25 | $11.66 | 221 |
| 2018-01-03 | $12.24 | $12.34 | $12.24 | $12.28 | $11.68 | 3,508 |
| 2018-01-02 | $12.25 | $12.28 | $12.22 | $12.22 | $11.63 | 3,031 |
| 2017-12-29 | $12.22 | $12.23 | $12.19 | $12.19 | $11.60 | 8,856 |
| 2017-12-28 | $12.23 | $12.25 | $12.23 | $12.25 | $11.66 | 1,608 |
| 2017-12-27 | $12.30 | $12.30 | $12.25 | $12.25 | $11.66 | 890 |
| 2017-12-26 | $12.21 | $12.21 | $12.19 | $12.19 | $11.60 | 619 |
| 2017-12-22 | $12.22 | $12.22 | $12.18 | $12.22 | $11.63 | 1,129 |
| 2017-12-21 | $12.21 | $12.22 | $12.19 | $12.22 | $11.63 | 3,954 |
| 2017-12-20 | $12.26 | $12.26 | $12.18 | $12.18 | $11.59 | 5,368 |
| 2017-12-19 | $12.26 | $12.35 | $12.21 | $12.23 | $11.64 | 9,163 |
| 2017-12-18 | $12.23 | $12.24 | $12.20 | $12.20 | $11.61 | 756 |
| 2017-12-15 | $12.15 | $12.19 | $12.10 | $12.18 | $11.59 | 14,293 |
| 2017-12-14 | $12.13 | $12.23 | $12.10 | $12.23 | $11.64 | 7,201 |
| 2017-12-13 | $12.18 | $12.20 | $12.18 | $12.20 | $11.61 | 981 |
| 2017-12-12 | $12.18 | $12.21 | $12.18 | $12.18 | $11.59 | 2,872 |
| 2017-12-11 | $12.18 | $12.21 | $12.15 | $12.18 | $11.59 | 19,280 |
| 2017-12-08 | $12.19 | $12.20 | $12.18 | $12.18 | $11.59 | 2,864 |
| 2017-12-07 | $12.27 | $12.27 | $12.19 | $12.19 | $11.56 | 250 |
| 2017-12-06 | $12.31 | $12.44 | $12.18 | $12.18 | $11.55 | 17,116 |
| 2017-12-05 | $12.11 | $12.21 | $12.11 | $12.21 | $11.58 | 2,066 |
| 2017-12-04 | $12.05 | $12.20 | $12.05 | $12.20 | $11.57 | 2,989 |
| 2017-12-01 | $12.13 | $12.25 | $12.13 | $12.18 | $11.55 | 13,293 |
| 2017-11-30 | $12.10 | $12.10 | $12.08 | $12.08 | $11.45 | 2,450 |
| 2017-11-29 | $12.06 | $12.07 | $12.06 | $12.07 | $11.45 | 2,000 |
| 2017-11-28 | $12.44 | $12.44 | $11.98 | $12.13 | $11.50 | 22,176 |
| 2017-11-27 | $12.10 | $12.11 | $12.03 | $12.11 | $11.48 | 5,570 |
| 2017-11-24 | $12.20 | $12.20 | $12.20 | $12.20 | $11.57 | 597 |
| 2017-11-22 | $12.03 | $12.05 | $12.03 | $12.04 | $11.42 | 2,369 |
| 2017-11-21 | $12.03 | $12.12 | $12.03 | $12.09 | $11.46 | 3,381 |
| 2017-11-20 | $12.14 | $12.14 | $12.03 | $12.03 | $11.41 | 1,261 |
| 2017-11-17 | $12.09 | $12.09 | $12.00 | $12.00 | $11.38 | 737 |
| 2017-11-16 | $12.02 | $12.12 | $12.02 | $12.12 | $11.49 | 2,283 |
| 2017-11-15 | $12.02 | $12.04 | $12.00 | $12.04 | $11.42 | 7,870 |
| 2017-11-14 | $12.12 | $12.12 | $12.02 | $12.03 | $11.41 | 4,186 |
| 2017-11-13 | $12.18 | $12.22 | $12.07 | $12.21 | $11.58 | 4,475 |
| 2017-11-10 | $12.17 | $12.22 | $12.11 | $12.19 | $11.56 | 11,086 |
| 2017-11-09 | $12.14 | $12.21 | $12.07 | $12.21 | $11.54 | 9,647 |
| 2017-11-08 | $11.93 | $12.44 | $11.93 | $12.25 | $11.58 | 37,114 |
| 2017-11-07 | $11.90 | $11.94 | $11.89 | $11.93 | $11.27 | 15,978 |
| 2017-11-06 | $11.81 | $12.03 | $11.81 | $11.98 | $11.32 | 891 |
| 2017-11-03 | $11.91 | $11.92 | $11.86 | $11.89 | $11.24 | 11,102 |
| 2017-11-02 | $11.98 | $11.98 | $11.94 | $11.94 | $11.28 | 585 |
| 2017-11-01 | $11.90 | $11.98 | $11.90 | $11.93 | $11.28 | 1,480 |
| 2017-10-31 | $12.00 | $12.01 | $11.99 | $11.99 | $11.33 | 1,130 |
| 2017-10-30 | $12.02 | $12.02 | $12.02 | $12.02 | $11.36 | 1,093 |
| 2017-10-27 | $12.01 | $12.01 | $12.01 | $12.01 | $11.35 | 190 |
| 2017-10-26 | $12.06 | $12.07 | $12.05 | $12.05 | $11.39 | 2,091 |
| 2017-10-25 | $12.07 | $12.07 | $12.06 | $12.06 | $11.40 | 4,749 |
| 2017-10-24 | $12.15 | $12.15 | $12.11 | $12.11 | $11.44 | 2,151 |
| 2017-10-23 | $12.12 | $12.15 | $12.12 | $12.15 | $11.48 | 502 |
| 2017-10-20 | $12.20 | $12.20 | $12.17 | $12.19 | $11.52 | 4,767 |
| 2017-10-19 | $12.06 | $12.19 | $12.06 | $12.18 | $11.51 | 2,550 |
| 2017-10-18 | $12.15 | $12.16 | $12.12 | $12.16 | $11.49 | 5,514 |
| 2017-10-17 | $12.21 | $12.23 | $12.14 | $12.15 | $11.49 | 6,348 |
| 2017-10-16 | $12.16 | $12.16 | $12.14 | $12.14 | $11.47 | 1,814 |
| 2017-10-13 | $12.28 | $12.28 | $12.18 | $12.18 | $11.51 | 3,099 |
| 2017-10-12 | $12.21 | $12.24 | $12.16 | $12.24 | $11.56 | 2,638 |
| 2017-10-11 | $12.21 | $12.24 | $12.21 | $12.21 | $11.54 | 4,887 |
| 2017-10-10 | $12.25 | $12.25 | $12.23 | $12.23 | $11.52 | 3,200 |
| 2017-10-09 | $12.22 | $12.27 | $12.06 | $12.26 | $11.54 | 8,169 |
| 2017-10-06 | $12.28 | $12.28 | $12.27 | $12.28 | $11.56 | 300 |
| 2017-10-05 | $12.26 | $12.27 | $12.26 | $12.27 | $11.56 | 2,473 |
| 2017-10-04 | $12.23 | $12.29 | $12.23 | $12.26 | $11.55 | 4,803 |
| 2017-10-03 | $12.32 | $12.32 | $12.20 | $12.26 | $11.55 | 3,135 |
| 2017-10-02 | $12.33 | $12.33 | $12.29 | $12.29 | $11.57 | 2,632 |
| 2017-09-29 | $12.17 | $12.32 | $12.17 | $12.27 | $11.56 | 5,472 |
| 2017-09-28 | $12.28 | $12.28 | $12.27 | $12.27 | $11.56 | 768 |
| 2017-09-27 | $12.29 | $12.30 | $12.29 | $12.30 | $11.58 | 335 |
| 2017-09-26 | $12.36 | $12.37 | $12.36 | $12.37 | $11.65 | 2,802 |
| 2017-09-25 | $12.37 | $12.38 | $12.37 | $12.37 | $11.65 | 5,023 |
| 2017-09-22 | $12.29 | $12.34 | $12.29 | $12.34 | $11.62 | 7,278 |
| 2017-09-21 | $12.40 | $12.41 | $12.36 | $12.36 | $11.64 | 1,616 |
| 2017-09-20 | $12.44 | $12.44 | $12.39 | $12.39 | $11.67 | 1,941 |
| 2017-09-19 | $12.66 | $12.66 | $12.36 | $12.43 | $11.71 | 8,726 |
| 2017-09-18 | $12.42 | $12.46 | $12.35 | $12.35 | $11.63 | 3,801 |
| 2017-09-15 | $12.36 | $12.57 | $12.36 | $12.53 | $11.80 | 19,499 |
| 2017-09-14 | $12.34 | $12.37 | $12.30 | $12.36 | $11.64 | 3,899 |
| 2017-09-13 | $12.34 | $12.37 | $12.28 | $12.30 | $11.58 | 4,425 |
| 2017-09-12 | $12.36 | $12.36 | $12.34 | $12.34 | $11.62 | 650 |
| 2017-09-11 | $12.26 | $12.30 | $12.26 | $12.30 | $11.59 | 1,579 |
| 2017-09-08 | $12.28 | $12.30 | $12.16 | $12.23 | $11.52 | 3,403 |
| 2017-09-07 | $12.32 | $12.32 | $12.32 | $12.32 | $11.56 | 394 |
| 2017-09-06 | $12.30 | $12.30 | $12.30 | $12.30 | $11.54 | 616 |
| 2017-09-05 | $12.35 | $12.35 | $12.31 | $12.33 | $11.57 | 405 |
| 2017-09-01 | $12.28 | $12.28 | $12.28 | $12.28 | $11.53 | 315 |
| 2017-08-31 | $12.27 | $12.34 | $12.27 | $12.34 | $11.58 | 204 |
| 2017-08-30 | $12.29 | $12.42 | $12.29 | $12.38 | $11.62 | 802 |
| 2017-08-29 | $12.29 | $12.35 | $12.29 | $12.35 | $11.59 | 1,220 |
| 2017-08-28 | $12.23 | $12.30 | $12.23 | $12.30 | $11.54 | 1,102 |
| 2017-08-25 | $12.23 | $12.23 | $12.23 | $12.23 | $11.48 | 0 |
| 2017-08-24 | $12.25 | $12.26 | $12.23 | $12.23 | $11.48 | 7,215 |
| 2017-08-23 | $12.23 | $12.27 | $12.21 | $12.25 | $11.50 | 5,313 |
| 2017-08-22 | $12.23 | $12.26 | $12.23 | $12.23 | $11.48 | 905 |
| 2017-08-21 | $12.16 | $12.24 | $12.16 | $12.24 | $11.49 | 3,641 |
| 2017-08-18 | $12.11 | $12.15 | $12.09 | $12.15 | $11.40 | 7,132 |
| 2017-08-17 | $12.06 | $12.13 | $12.06 | $12.11 | $11.37 | 2,688 |
| 2017-08-16 | $12.06 | $12.07 | $12.05 | $12.07 | $11.33 | 1,612 |
| 2017-08-15 | $12.05 | $12.07 | $12.04 | $12.06 | $11.32 | 9,907 |
| 2017-08-14 | $12.14 | $12.14 | $12.12 | $12.12 | $11.37 | 541 |
| 2017-08-11 | $12.14 | $12.14 | $12.12 | $12.12 | $11.37 | 4,847 |
| 2017-08-10 | $12.18 | $12.18 | $12.13 | $12.15 | $11.40 | 6,151 |
| 2017-08-09 | $12.22 | $12.23 | $12.12 | $12.15 | $11.40 | 7,396 |
| 2017-08-08 | $12.26 | $12.26 | $12.25 | $12.25 | $11.46 | 1,201 |
| 2017-08-07 | $12.28 | $12.30 | $12.26 | $12.26 | $11.47 | 702 |
| 2017-08-04 | $12.26 | $12.27 | $12.25 | $12.25 | $11.46 | 992 |
| 2017-08-03 | $12.24 | $12.35 | $12.24 | $12.27 | $11.48 | 10,968 |
| 2017-08-02 | $12.28 | $12.30 | $12.23 | $12.24 | $11.45 | 8,151 |
| 2017-08-01 | $12.23 | $12.28 | $12.23 | $12.27 | $11.48 | 3,102 |
| 2017-07-31 | $12.22 | $12.24 | $12.20 | $12.22 | $11.43 | 3,917 |
| 2017-07-28 | $12.23 | $12.23 | $12.17 | $12.19 | $11.40 | 1,802 |
| 2017-07-27 | $12.21 | $12.21 | $12.15 | $12.16 | $11.37 | 7,000 |
| 2017-07-26 | $12.20 | $12.20 | $12.19 | $12.19 | $11.40 | 1,381 |
| 2017-07-25 | $12.12 | $12.18 | $12.12 | $12.18 | $11.39 | 427 |
| 2017-07-24 | $12.21 | $12.24 | $12.06 | $12.24 | $11.45 | 5,001 |
| 2017-07-21 | $12.24 | $12.27 | $12.22 | $12.23 | $11.44 | 11,217 |
| 2017-07-20 | $12.30 | $12.30 | $12.24 | $12.27 | $11.48 | 3,385 |
| 2017-07-19 | $12.26 | $12.26 | $12.26 | $12.26 | $11.47 | 541 |
| 2017-07-18 | $12.26 | $12.26 | $12.23 | $12.24 | $11.45 | 2,360 |
| 2017-07-17 | $12.29 | $12.29 | $12.25 | $12.25 | $11.46 | 1,631 |
| 2017-07-14 | $12.24 | $12.30 | $12.24 | $12.25 | $11.46 | 8,652 |
| 2017-07-13 | $12.22 | $12.22 | $12.21 | $12.21 | $11.42 | 2,961 |
| 2017-07-12 | $12.22 | $12.24 | $12.22 | $12.23 | $11.44 | 1,686 |
| 2017-07-11 | $12.20 | $12.22 | $12.20 | $12.22 | $11.43 | 6,608 |
| 2017-07-10 | $12.13 | $12.26 | $12.13 | $12.26 | $11.43 | 1,193 |
| 2017-07-07 | $12.22 | $12.22 | $12.16 | $12.19 | $11.36 | 3,254 |
| 2017-07-06 | $12.16 | $12.21 | $12.16 | $12.21 | $11.38 | 707 |
| 2017-07-05 | $12.20 | $12.20 | $12.16 | $12.19 | $11.36 | 1,850 |
| 2017-07-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 315 |
| 2017-06-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 3 |
| 2017-06-29 | $12.28 | $12.28 | $12.19 | $12.20 | $11.37 | 16,860 |
| 2017-06-28 | $12.41 | $12.41 | $12.28 | $12.28 | $11.45 | 10,017 |
| 2017-06-27 | $12.15 | $12.66 | $12.10 | $12.31 | $11.47 | 124,783 |
| 2017-06-26 | $12.11 | $12.18 | $12.11 | $12.16 | $11.33 | 9,576 |
| 2017-06-23 | $12.20 | $12.20 | $12.17 | $12.18 | $11.35 | 400 |
| 2017-06-22 | $12.15 | $12.20 | $12.14 | $12.20 | $11.37 | 7,560 |
| 2017-06-21 | $12.15 | $12.17 | $12.09 | $12.15 | $11.32 | 15,711 |
| 2017-06-20 | $12.24 | $12.24 | $12.18 | $12.20 | $11.37 | 5,361 |
| 2017-06-19 | $12.23 | $12.23 | $12.16 | $12.16 | $11.33 | 4,452 |
| 2017-06-16 | $12.14 | $12.17 | $12.09 | $12.16 | $11.33 | 34,437 |
| 2017-06-15 | $12.16 | $12.17 | $12.13 | $12.16 | $11.33 | 19,505 |
| 2017-06-14 | $12.18 | $12.32 | $12.18 | $12.21 | $11.38 | 17,993 |
| 2017-06-13 | $12.18 | $12.18 | $12.15 | $12.16 | $11.33 | 1,379 |
| 2017-06-12 | $12.20 | $12.27 | $12.17 | $12.18 | $11.35 | 22,982 |
| 2017-06-09 | $12.19 | $12.25 | $12.19 | $12.25 | $11.42 | 974 |
| 2017-06-08 | $12.26 | $12.26 | $12.25 | $12.25 | $11.42 | 755 |
| 2017-06-07 | $12.32 | $12.32 | $12.26 | $12.26 | $11.39 | 392 |
| 2017-06-06 | $12.23 | $12.23 | $12.23 | $12.23 | $11.36 | 1 |
| 2017-06-05 | $12.23 | $12.23 | $12.23 | $12.23 | $11.36 | 1,210 |
| 2017-06-02 | $12.29 | $12.30 | $12.26 | $12.29 | $11.42 | 2,593 |
| 2017-06-01 | $12.24 | $12.25 | $12.24 | $12.25 | $11.38 | 862 |
| 2017-05-31 | $12.22 | $12.28 | $12.21 | $12.26 | $11.39 | 2,925 |
| 2017-05-30 | $12.28 | $12.28 | $12.28 | $12.28 | $11.41 | 0 |
| 2017-05-26 | $12.27 | $12.28 | $12.27 | $12.28 | $11.41 | 1,798 |
| 2017-05-25 | $12.27 | $12.32 | $12.26 | $12.26 | $11.39 | 3,350 |
| 2017-05-24 | $12.22 | $12.22 | $12.22 | $12.22 | $11.35 | 266 |
| 2017-05-23 | $12.32 | $12.32 | $12.32 | $12.32 | $11.45 | 2,376 |
| 2017-05-22 | $12.34 | $12.34 | $12.34 | $12.34 | $11.46 | 133 |
| 2017-05-19 | $12.26 | $12.49 | $12.22 | $12.34 | $11.46 | 9,963 |
| 2017-05-18 | $12.32 | $12.32 | $12.23 | $12.23 | $11.36 | 992 |
| 2017-05-17 | $12.32 | $12.32 | $12.27 | $12.32 | $11.44 | 1,522 |
| 2017-05-16 | $12.30 | $12.32 | $12.23 | $12.23 | $11.36 | 2,194 |
| 2017-05-15 | $12.28 | $12.28 | $12.28 | $12.28 | $11.41 | 454 |
| 2017-05-12 | $12.19 | $12.28 | $12.19 | $12.28 | $11.41 | 2,478 |
| 2017-05-11 | $12.25 | $12.25 | $12.11 | $12.22 | $11.35 | 2,365 |
| 2017-05-10 | $12.30 | $12.30 | $12.09 | $12.23 | $11.36 | 6,576 |
| 2017-05-09 | $12.30 | $12.30 | $12.14 | $12.17 | $11.30 | 4,891 |
| 2017-05-08 | $12.15 | $12.16 | $12.15 | $12.15 | $11.25 | 1,200 |
| 2017-05-05 | $12.29 | $12.29 | $12.29 | $12.29 | $11.38 | 2,300 |
| 2017-05-04 | $12.31 | $12.31 | $12.26 | $12.28 | $11.37 | 2,265 |
| 2017-05-03 | $12.29 | $12.36 | $12.29 | $12.32 | $11.40 | 4,571 |
| 2017-05-02 | $12.27 | $12.34 | $12.22 | $12.33 | $11.41 | 2,701 |
| 2017-05-01 | $12.16 | $12.25 | $12.16 | $12.25 | $11.34 | 1,000 |
| 2017-04-28 | $12.14 | $12.20 | $12.13 | $12.20 | $11.29 | 7,356 |
| 2017-04-27 | $12.16 | $12.16 | $12.15 | $12.15 | $11.25 | 1,385 |
| 2017-04-26 | $12.10 | $12.14 | $12.10 | $12.13 | $11.23 | 4,344 |
| 2017-04-25 | $12.10 | $12.11 | $12.04 | $12.08 | $11.18 | 7,899 |
| 2017-04-24 | $12.14 | $12.14 | $12.10 | $12.11 | $11.21 | 3,959 |
| 2017-04-21 | $12.16 | $12.19 | $12.13 | $12.17 | $11.26 | 2,495 |
| 2017-04-20 | $12.42 | $12.42 | $12.14 | $12.20 | $11.29 | 2,381 |
| 2017-04-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.34 | 243 |
| 2017-04-18 | $12.27 | $12.28 | $12.18 | $12.25 | $11.34 | 10,480 |
| 2017-04-17 | $12.32 | $12.34 | $12.24 | $12.25 | $11.34 | 24,829 |
| 2017-04-13 | $12.24 | $12.28 | $12.24 | $12.28 | $11.37 | 2,095 |
| 2017-04-12 | $12.19 | $12.23 | $12.19 | $12.23 | $11.32 | 2,049 |
| 2017-04-11 | $12.24 | $12.24 | $12.24 | $12.24 | $11.33 | 1,173 |
| 2017-04-10 | $12.29 | $12.29 | $12.18 | $12.21 | $11.26 | 5,593 |
| 2017-04-07 | $12.13 | $12.14 | $12.13 | $12.14 | $11.20 | 450 |
| 2017-04-06 | $12.12 | $12.12 | $12.10 | $12.10 | $11.16 | 400 |
| 2017-04-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.16 | 100 |
| 2017-04-04 | $12.07 | $12.11 | $12.07 | $12.11 | $11.17 | 291 |
| 2017-04-03 | $12.10 | $12.10 | $12.09 | $12.09 | $11.15 | 501 |
| 2017-03-31 | $12.08 | $12.09 | $12.05 | $12.05 | $11.11 | 756 |
| 2017-03-30 | $12.07 | $12.09 | $12.05 | $12.05 | $11.12 | 1,543 |
| 2017-03-29 | $12.08 | $12.10 | $12.07 | $12.07 | $11.14 | 2,852 |
| 2017-03-28 | $12.07 | $12.07 | $12.04 | $12.04 | $11.11 | 4,110 |
| 2017-03-27 | $12.03 | $12.07 | $12.02 | $12.07 | $11.13 | 3,316 |
| 2017-03-24 | $11.96 | $12.00 | $11.96 | $12.00 | $11.07 | 5,725 |
| 2017-03-23 | $11.91 | $11.98 | $11.91 | $11.98 | $11.05 | 32,606 |
| 2017-03-22 | $12.00 | $12.00 | $11.95 | $11.95 | $11.02 | 4,049 |
| 2017-03-21 | $11.87 | $11.92 | $11.87 | $11.90 | $10.98 | 3,989 |
| 2017-03-20 | $11.97 | $11.97 | $11.87 | $11.92 | $10.99 | 4,918 |
| 2017-03-17 | $11.85 | $11.91 | $11.83 | $11.91 | $10.99 | 3,201 |
| 2017-03-16 | $11.85 | $11.85 | $11.81 | $11.82 | $10.90 | 5,417 |
| 2017-03-15 | $11.92 | $11.92 | $11.81 | $11.90 | $10.98 | 3,483 |
| 2017-03-14 | $11.81 | $11.85 | $11.80 | $11.81 | $10.89 | 1,619 |
| 2017-03-13 | $11.85 | $11.85 | $11.81 | $11.82 | $10.90 | 1,457 |
| 2017-03-10 | $11.86 | $11.87 | $11.82 | $11.84 | $10.92 | 4,303 |
| 2017-03-09 | $11.89 | $11.90 | $11.86 | $11.87 | $10.95 | 3,268 |
| 2017-03-08 | $12.00 | $12.01 | $11.88 | $11.94 | $10.97 | 3,339 |
| 2017-03-07 | $12.03 | $12.03 | $12.00 | $12.00 | $11.03 | 2,789 |
| 2017-03-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.03 | 176 |
| 2017-03-03 | $12.11 | $12.11 | $12.00 | $12.06 | $11.08 | 18,664 |
| 2017-03-02 | $12.09 | $12.14 | $12.09 | $12.10 | $11.12 | 4,061 |
| 2017-03-01 | $12.14 | $12.15 | $12.01 | $12.15 | $11.17 | 28,003 |
| 2017-02-28 | $12.20 | $12.23 | $12.13 | $12.15 | $11.17 | 9,995 |
| 2017-02-27 | $12.21 | $12.27 | $12.16 | $12.19 | $11.20 | 8,434 |
| 2017-02-24 | $12.27 | $12.36 | $12.21 | $12.28 | $11.28 | 9,214 |
| 2017-02-23 | $12.30 | $12.30 | $12.21 | $12.21 | $11.22 | 2,018 |
| 2017-02-22 | $12.24 | $12.24 | $12.12 | $12.15 | $11.17 | 1,210 |
| 2017-02-21 | $12.23 | $12.24 | $12.18 | $12.22 | $11.23 | 3,912 |
| 2017-02-17 | $12.15 | $12.24 | $12.12 | $12.12 | $11.14 | 4,330 |
| 2017-02-16 | $12.11 | $12.23 | $12.11 | $12.23 | $11.24 | 3,153 |
| 2017-02-15 | $12.10 | $12.21 | $12.10 | $12.21 | $11.22 | 2,523 |
| 2017-02-14 | $12.20 | $12.31 | $12.13 | $12.13 | $11.15 | 2,331 |
| 2017-02-13 | $12.36 | $12.36 | $12.18 | $12.18 | $11.19 | 1,540 |
| 2017-02-10 | $12.38 | $12.39 | $12.27 | $12.38 | $11.38 | 1,900 |
| 2017-02-09 | $12.33 | $12.41 | $12.25 | $12.40 | $11.40 | 2,600 |
| 2017-02-08 | $12.38 | $12.44 | $12.38 | $12.39 | $11.35 | 738 |
| 2017-02-07 | $12.38 | $12.41 | $12.32 | $12.38 | $11.34 | 5,444 |
| 2017-02-06 | $12.44 | $12.44 | $12.40 | $12.40 | $11.36 | 2,847 |
| 2017-02-03 | $12.41 | $12.42 | $12.38 | $12.38 | $11.34 | 8,957 |
| 2017-02-02 | $12.43 | $12.44 | $12.43 | $12.44 | $11.39 | 1,280 |
| 2017-02-01 | $12.44 | $12.44 | $12.39 | $12.43 | $11.38 | 2,662 |
| 2017-01-31 | $12.58 | $12.61 | $12.44 | $12.44 | $11.39 | 2,560 |
| 2017-01-30 | $12.38 | $12.53 | $12.38 | $12.53 | $11.47 | 880 |
| 2017-01-27 | $12.53 | $12.53 | $12.36 | $12.41 | $11.36 | 1,090 |
| 2017-01-26 | $12.33 | $12.46 | $12.33 | $12.33 | $11.29 | 3,717 |
| 2017-01-25 | $12.38 | $12.40 | $12.26 | $12.34 | $11.30 | 4,312 |
| 2017-01-24 | $12.26 | $12.26 | $12.22 | $12.22 | $11.19 | 545 |
| 2017-01-23 | $12.29 | $12.36 | $12.23 | $12.24 | $11.21 | 794 |
| 2017-01-20 | $12.46 | $12.46 | $12.22 | $12.25 | $11.22 | 2,879 |
| 2017-01-19 | $12.33 | $12.34 | $12.30 | $12.31 | $11.27 | 2,164 |
| 2017-01-18 | $12.35 | $12.35 | $12.33 | $12.33 | $11.29 | 509 |
| 2017-01-17 | $12.33 | $12.45 | $12.33 | $12.34 | $11.30 | 8,260 |
| 2017-01-13 | $12.24 | $12.31 | $12.16 | $12.18 | $11.15 | 1,281 |
| 2017-01-12 | $12.28 | $12.35 | $12.19 | $12.26 | $11.23 | 14,166 |
| 2017-01-11 | $12.14 | $12.24 | $12.14 | $12.24 | $11.20 | 900 |
| 2017-01-10 | $12.29 | $12.29 | $12.23 | $12.28 | $11.20 | 400 |
| 2017-01-09 | $12.30 | $12.30 | $12.26 | $12.27 | $11.19 | 1,200 |
| 2017-01-06 | $12.29 | $12.29 | $12.24 | $12.24 | $11.17 | 300 |
| 2017-01-05 | $12.40 | $12.40 | $12.27 | $12.27 | $11.19 | 1,175 |
| 2017-01-04 | $12.27 | $12.27 | $12.26 | $12.26 | $11.19 | 1,001 |
| 2017-01-03 | $12.20 | $12.23 | $12.11 | $12.13 | $11.07 | 3,734 |
| 2016-12-30 | $12.15 | $12.28 | $12.08 | $12.11 | $11.05 | 10,578 |
| 2016-12-29 | $12.17 | $12.32 | $12.17 | $12.32 | $11.24 | 2,152 |
| 2016-12-28 | $12.10 | $12.19 | $12.10 | $12.17 | $11.10 | 13,941 |
| 2016-12-27 | $12.14 | $12.22 | $12.10 | $12.10 | $11.04 | 1,190 |
| 2016-12-23 | $12.17 | $12.17 | $12.16 | $12.16 | $11.09 | 787 |
| 2016-12-22 | $12.13 | $12.13 | $12.13 | $12.13 | $11.07 | 232 |
| 2016-12-21 | $12.15 | $12.21 | $12.05 | $12.14 | $11.08 | 6,905 |
| 2016-12-20 | $12.21 | $12.21 | $12.05 | $12.14 | $11.08 | 16,755 |
| 2016-12-19 | $12.01 | $12.12 | $12.01 | $12.12 | $11.06 | 825 |
| 2016-12-16 | $12.07 | $12.07 | $11.98 | $12.00 | $10.95 | 1,656 |
| 2016-12-15 | $12.13 | $12.13 | $11.99 | $11.99 | $10.94 | 9,419 |
| 2016-12-14 | $12.14 | $12.20 | $12.14 | $12.18 | $11.11 | 3,795 |
| 2016-12-13 | $12.10 | $12.12 | $12.07 | $12.12 | $11.06 | 5,244 |
| 2016-12-12 | $12.02 | $12.06 | $11.99 | $12.06 | $11.00 | 14,994 |
| 2016-12-09 | $12.09 | $12.11 | $12.01 | $12.11 | $11.05 | 5,745 |
| 2016-12-08 | $12.15 | $12.15 | $12.10 | $12.10 | $11.04 | 3,200 |
| 2016-12-07 | $12.30 | $12.42 | $12.16 | $12.20 | $11.09 | 13,289 |
| 2016-12-06 | $12.21 | $12.32 | $12.19 | $12.25 | $11.13 | 12,349 |
| 2016-12-05 | $12.19 | $12.24 | $12.19 | $12.20 | $11.09 | 2,867 |
| 2016-12-02 | $12.19 | $12.25 | $12.07 | $12.22 | $11.11 | 21,013 |
| 2016-12-01 | $12.31 | $12.31 | $12.12 | $12.24 | $11.13 | 7,315 |
| 2016-11-30 | $12.20 | $12.28 | $12.20 | $12.28 | $11.16 | 8,250 |
| 2016-11-29 | $12.22 | $12.25 | $12.22 | $12.25 | $11.13 | 2,188 |
| 2016-11-28 | $12.24 | $12.30 | $12.16 | $12.30 | $11.18 | 4,376 |
| 2016-11-25 | $12.31 | $12.31 | $12.31 | $12.31 | $11.19 | 0 |
| 2016-11-23 | $12.24 | $12.31 | $12.21 | $12.31 | $11.19 | 6,838 |
| 2016-11-22 | $12.24 | $12.28 | $12.24 | $12.27 | $11.15 | 2,705 |
| 2016-11-21 | $12.09 | $12.29 | $12.09 | $12.27 | $11.15 | 10,267 |
| 2016-11-18 | $12.15 | $12.15 | $12.09 | $12.11 | $11.00 | 3,147 |
| 2016-11-17 | $12.15 | $12.17 | $12.08 | $12.08 | $10.98 | 11,014 |
| 2016-11-16 | $12.16 | $12.21 | $12.09 | $12.20 | $11.09 | 21,576 |
| 2016-11-15 | $11.90 | $12.22 | $11.90 | $12.11 | $11.01 | 23,823 |
| 2016-11-14 | $12.11 | $12.11 | $11.94 | $12.02 | $10.93 | 21,090 |
| 2016-11-11 | $12.25 | $12.25 | $12.11 | $12.14 | $11.03 | 11,670 |
| 2016-11-10 | $12.28 | $12.30 | $12.10 | $12.19 | $11.08 | 21,193 |
| 2016-11-09 | $12.44 | $12.44 | $12.28 | $12.31 | $11.19 | 12,445 |
| 2016-11-08 | $12.47 | $12.48 | $12.47 | $12.47 | $11.29 | 710 |
| 2016-11-07 | $12.49 | $12.50 | $12.33 | $12.49 | $11.31 | 2,538 |
| 2016-11-04 | $12.54 | $12.54 | $12.49 | $12.49 | $11.31 | 701 |
| 2016-11-03 | $12.43 | $12.47 | $12.39 | $12.39 | $11.22 | 1,220 |
| 2016-11-02 | $12.52 | $12.54 | $12.47 | $12.50 | $11.32 | 5,100 |
| 2016-11-01 | $12.55 | $12.55 | $12.31 | $12.36 | $11.19 | 3,425 |
| 2016-10-31 | $12.49 | $12.49 | $12.48 | $12.49 | $11.31 | 630 |
| 2016-10-28 | $12.46 | $12.48 | $12.42 | $12.42 | $11.25 | 5,105 |
| 2016-10-27 | $12.51 | $12.51 | $12.43 | $12.48 | $11.30 | 5,234 |
| 2016-10-26 | $12.49 | $12.67 | $12.49 | $12.55 | $11.37 | 8,633 |
| 2016-10-25 | $12.73 | $12.73 | $12.61 | $12.65 | $11.45 | 5,770 |
| 2016-10-24 | $12.68 | $12.68 | $12.63 | $12.63 | $11.44 | 4,270 |
| 2016-10-21 | $12.66 | $12.66 | $12.66 | $12.66 | $11.46 | 295 |
| 2016-10-20 | $12.62 | $12.67 | $12.60 | $12.62 | $11.43 | 1,921 |
| 2016-10-19 | $12.38 | $12.62 | $12.38 | $12.60 | $11.41 | 9,196 |
| 2016-10-18 | $12.20 | $12.38 | $12.20 | $12.33 | $11.17 | 24,159 |
| 2016-10-17 | $12.44 | $12.56 | $12.17 | $12.22 | $11.07 | 43,418 |
| 2016-10-14 | $12.64 | $12.64 | $12.54 | $12.57 | $11.38 | 9,098 |
| 2016-10-13 | $12.86 | $12.86 | $12.65 | $12.65 | $11.46 | 9,529 |
| 2016-10-12 | $12.77 | $12.82 | $12.76 | $12.77 | $11.56 | 1,200 |
| 2016-10-11 | $12.86 | $12.86 | $12.80 | $12.83 | $11.61 | 2,708 |
| 2016-10-10 | $12.87 | $12.87 | $12.82 | $12.87 | $11.61 | 2,302 |
| 2016-10-07 | $12.95 | $12.97 | $12.82 | $12.88 | $11.62 | 13,517 |
| 2016-10-06 | $12.94 | $13.03 | $12.86 | $12.95 | $11.69 | 10,525 |
| 2016-10-05 | $12.97 | $13.09 | $12.95 | $13.04 | $11.77 | 5,512 |
| 2016-10-04 | $13.13 | $13.19 | $13.02 | $13.06 | $11.79 | 3,454 |
| 2016-10-03 | $13.18 | $13.18 | $13.13 | $13.14 | $11.86 | 1,834 |
| 2016-09-30 | $13.21 | $13.30 | $13.13 | $13.13 | $11.85 | 1,600 |
| 2016-09-29 | $13.15 | $13.20 | $13.15 | $13.15 | $11.87 | 6,411 |
| 2016-09-28 | $13.18 | $13.21 | $13.18 | $13.20 | $11.92 | 1,908 |
| 2016-09-27 | $13.15 | $13.19 | $13.15 | $13.16 | $11.88 | 5,633 |
| 2016-09-26 | $13.15 | $13.20 | $13.15 | $13.15 | $11.87 | 1,489 |
| 2016-09-23 | $13.13 | $13.16 | $13.06 | $13.15 | $11.87 | 11,704 |
| 2016-09-22 | $12.97 | $13.21 | $12.97 | $13.15 | $11.87 | 12,638 |
| 2016-09-21 | $13.12 | $13.12 | $13.12 | $13.12 | $11.84 | 693 |
| 2016-09-20 | $13.25 | $13.25 | $13.12 | $13.12 | $11.84 | 7,687 |
| 2016-09-19 | $13.35 | $13.35 | $13.15 | $13.17 | $11.88 | 2,073 |
| 2016-09-16 | $13.26 | $13.26 | $13.26 | $13.26 | $11.97 | 122 |
| 2016-09-15 | $13.26 | $13.26 | $13.26 | $13.26 | $11.97 | 1,101 |
| 2016-09-14 | $13.17 | $13.26 | $13.17 | $13.26 | $11.97 | 3,153 |
| 2016-09-13 | $12.94 | $13.27 | $12.94 | $13.17 | $11.88 | 1,800 |
| 2016-09-12 | $13.29 | $13.29 | $13.29 | $13.29 | $11.99 | 99 |
| 2016-09-09 | $13.27 | $13.29 | $13.15 | $13.29 | $11.99 | 4,365 |
| 2016-09-08 | $13.49 | $13.63 | $13.28 | $13.50 | $12.18 | 12,747 |
| 2016-09-07 | $13.50 | $13.66 | $13.48 | $13.66 | $12.29 | 2,184 |
| 2016-09-06 | $13.45 | $13.60 | $13.45 | $13.49 | $12.13 | 3,843 |
| 2016-09-02 | $13.46 | $13.46 | $13.46 | $13.46 | $12.11 | 1,150 |
| 2016-09-01 | $13.48 | $13.58 | $13.42 | $13.58 | $12.21 | 3,426 |
| 2016-08-31 | $13.39 | $13.47 | $13.33 | $13.36 | $12.02 | 5,877 |
| 2016-08-30 | $13.41 | $13.43 | $13.33 | $13.33 | $11.99 | 1,442 |
| 2016-08-29 | $13.40 | $13.40 | $13.36 | $13.39 | $12.04 | 3,008 |
| 2016-08-26 | $13.48 | $13.48 | $13.24 | $13.42 | $12.07 | 3,874 |
| 2016-08-25 | $13.48 | $13.48 | $13.48 | $13.48 | $12.12 | 201 |
| 2016-08-24 | $13.55 | $13.55 | $13.41 | $13.51 | $12.15 | 3,152 |
| 2016-08-23 | $13.40 | $13.50 | $13.39 | $13.50 | $12.14 | 5,678 |
| 2016-08-22 | $13.35 | $13.50 | $13.35 | $13.44 | $12.09 | 10,021 |
| 2016-08-19 | $13.31 | $13.53 | $13.31 | $13.35 | $12.01 | 9,520 |
| 2016-08-18 | $13.38 | $13.48 | $13.38 | $13.45 | $12.09 | 2,505 |
| 2016-08-17 | $13.40 | $13.41 | $13.30 | $13.34 | $12.00 | 10,652 |
| 2016-08-16 | $13.51 | $13.51 | $13.42 | $13.43 | $12.08 | 2,654 |
| 2016-08-15 | $13.60 | $13.60 | $13.41 | $13.48 | $12.12 | 5,234 |
| 2016-08-12 | $13.44 | $13.47 | $13.44 | $13.47 | $12.12 | 4,149 |
| 2016-08-11 | $13.41 | $13.43 | $13.40 | $13.40 | $12.05 | 4,400 |
| 2016-08-10 | $13.44 | $13.44 | $13.40 | $13.40 | $12.05 | 3,200 |
| 2016-08-09 | $13.41 | $13.41 | $13.41 | $13.41 | $12.06 | 3,550 |
| 2016-08-08 | $13.40 | $13.45 | $13.38 | $13.45 | $12.05 | 10,843 |
| 2016-08-05 | $13.44 | $13.44 | $13.41 | $13.41 | $12.02 | 4,508 |
| 2016-08-04 | $13.48 | $13.48 | $13.44 | $13.44 | $12.04 | 1,750 |
| 2016-08-03 | $13.40 | $13.47 | $13.38 | $13.43 | $12.04 | 8,195 |
| 2016-08-02 | $13.42 | $13.48 | $13.27 | $13.41 | $12.02 | 15,580 |
| 2016-08-01 | $13.39 | $13.44 | $13.39 | $13.44 | $12.04 | 3,147 |
| 2016-07-29 | $13.38 | $13.52 | $13.38 | $13.41 | $12.02 | 1,589 |
| 2016-07-28 | $13.40 | $13.42 | $13.38 | $13.38 | $11.99 | 9,695 |
| 2016-07-27 | $13.39 | $13.45 | $13.36 | $13.45 | $12.05 | 9,603 |
| 2016-07-26 | $13.74 | $13.74 | $13.37 | $13.38 | $11.99 | 3,113 |
| 2016-07-25 | $13.38 | $13.38 | $13.38 | $13.38 | $11.99 | 1,222 |
| 2016-07-22 | $13.45 | $13.45 | $13.35 | $13.35 | $11.96 | 1,300 |
| 2016-07-21 | $13.53 | $13.53 | $13.35 | $13.35 | $11.97 | 3,828 |
| 2016-07-20 | $13.34 | $13.37 | $13.34 | $13.37 | $11.98 | 4,228 |
| 2016-07-19 | $13.31 | $13.35 | $13.31 | $13.35 | $11.96 | 2,694 |
| 2016-07-18 | $13.36 | $13.63 | $13.32 | $13.35 | $11.96 | 6,486 |
| 2016-07-15 | $13.28 | $13.39 | $13.14 | $13.39 | $12.00 | 7,267 |
| 2016-07-14 | $13.27 | $13.28 | $13.13 | $13.27 | $11.89 | 21,224 |
| 2016-07-13 | $13.35 | $13.42 | $13.26 | $13.30 | $11.92 | 22,103 |
| 2016-07-12 | $13.45 | $13.45 | $13.30 | $13.33 | $11.94 | 14,858 |
| 2016-07-11 | $13.36 | $13.40 | $13.36 | $13.40 | $12.01 | 4,482 |
| 2016-07-08 | $13.36 | $13.42 | $13.36 | $13.40 | $12.01 | 3,955 |
| 2016-07-07 | $13.45 | $13.45 | $13.39 | $13.42 | $12.03 | 8,810 |
| 2016-07-06 | $13.40 | $13.41 | $13.40 | $13.41 | $11.98 | 401 |
| 2016-07-05 | $13.48 | $13.48 | $13.38 | $13.39 | $11.96 | 11,108 |
| 2016-07-01 | $13.49 | $13.49 | $13.37 | $13.43 | $11.99 | 30,780 |
| 2016-06-30 | $13.37 | $13.44 | $13.37 | $13.44 | $12.00 | 3,185 |
| 2016-06-29 | $13.35 | $13.40 | $13.34 | $13.40 | $11.97 | 6,608 |
| 2016-06-28 | $13.30 | $13.33 | $13.30 | $13.32 | $11.90 | 413 |
| 2016-06-27 | $13.35 | $13.40 | $13.29 | $13.36 | $11.93 | 6,972 |
| 2016-06-24 | $13.29 | $13.29 | $13.29 | $13.29 | $11.87 | 493 |
| 2016-06-23 | $13.28 | $13.28 | $13.16 | $13.21 | $11.80 | 2,276 |
| 2016-06-22 | $13.22 | $13.26 | $13.20 | $13.26 | $11.84 | 8,626 |
| 2016-06-21 | $13.22 | $13.22 | $13.15 | $13.16 | $11.75 | 7,888 |
| 2016-06-20 | $13.34 | $13.34 | $13.19 | $13.19 | $11.78 | 1,156 |
| 2016-06-17 | $13.16 | $13.23 | $13.10 | $13.23 | $11.82 | 4,108 |
| 2016-06-16 | $13.22 | $13.22 | $13.13 | $13.22 | $11.81 | 5,000 |
| 2016-06-15 | $13.16 | $13.18 | $13.11 | $13.18 | $11.77 | 2,829 |
| 2016-06-14 | $13.14 | $13.24 | $13.09 | $13.15 | $11.74 | 9,400 |
| 2016-06-13 | $13.23 | $13.23 | $13.14 | $13.14 | $11.73 | 13,913 |
| 2016-06-10 | $13.18 | $13.20 | $13.18 | $13.18 | $11.77 | 4,501 |
| 2016-06-09 | $13.16 | $13.22 | $13.16 | $13.22 | $11.81 | 3,319 |
| 2016-06-08 | $13.25 | $13.25 | $13.20 | $13.21 | $11.76 | 11,700 |
| 2016-06-07 | $13.20 | $13.25 | $13.20 | $13.25 | $11.79 | 6,727 |
| 2016-06-06 | $13.16 | $13.17 | $13.15 | $13.15 | $11.70 | 2,400 |
| 2016-06-03 | $13.11 | $13.15 | $13.10 | $13.15 | $11.70 | 13,177 |
| 2016-06-02 | $13.12 | $13.12 | $13.10 | $13.10 | $11.66 | 5,355 |
| 2016-06-01 | $13.12 | $13.12 | $13.02 | $13.08 | $11.64 | 9,033 |
| 2016-05-31 | $13.09 | $13.10 | $13.01 | $13.01 | $11.58 | 9,398 |
| 2016-05-27 | $13.13 | $13.13 | $13.13 | $13.13 | $11.68 | 101 |
| 2016-05-26 | $13.24 | $13.24 | $13.05 | $13.10 | $11.66 | 4,247 |
| 2016-05-25 | $13.23 | $13.25 | $13.22 | $13.22 | $11.76 | 4,032 |
| 2016-05-24 | $13.20 | $13.33 | $13.19 | $13.24 | $11.78 | 16,579 |
| 2016-05-23 | $13.11 | $13.37 | $13.11 | $13.25 | $11.79 | 7,536 |
| 2016-05-20 | $13.39 | $13.39 | $13.06 | $13.11 | $11.67 | 10,216 |
| 2016-05-19 | $12.99 | $13.13 | $12.96 | $13.08 | $11.64 | 13,774 |
| 2016-05-18 | $13.27 | $13.27 | $13.17 | $13.26 | $11.80 | 2,238 |
| 2016-05-17 | $13.24 | $13.24 | $13.24 | $13.24 | $11.78 | 930 |
| 2016-05-16 | $13.24 | $13.24 | $13.24 | $13.24 | $11.78 | 264 |
| 2016-05-13 | $13.23 | $13.23 | $13.23 | $13.23 | $11.78 | 1,000 |
| 2016-05-12 | $13.24 | $13.24 | $13.15 | $13.16 | $11.71 | 3,944 |
| 2016-05-11 | $13.24 | $13.24 | $13.15 | $13.24 | $11.78 | 8,685 |
| 2016-05-10 | $13.15 | $13.25 | $13.15 | $13.16 | $11.71 | 2,976 |
| 2016-05-09 | $13.12 | $13.29 | $13.12 | $13.17 | $11.67 | 11,352 |
| 2016-05-06 | $13.21 | $13.21 | $13.12 | $13.12 | $11.63 | 7,403 |
| 2016-05-05 | $13.27 | $13.27 | $13.19 | $13.19 | $11.69 | 3,300 |
| 2016-05-04 | $13.30 | $13.30 | $13.18 | $13.24 | $11.74 | 10,051 |
| 2016-05-03 | $13.21 | $13.22 | $13.14 | $13.20 | $11.70 | 4,045 |
| 2016-05-02 | $13.10 | $13.21 | $13.10 | $13.17 | $11.67 | 6,053 |
| 2016-04-29 | $13.12 | $13.13 | $13.11 | $13.13 | $11.64 | 3,609 |
| 2016-04-28 | $13.14 | $13.14 | $13.13 | $13.13 | $11.63 | 1,955 |
| 2016-04-27 | $13.06 | $13.11 | $13.06 | $13.11 | $11.62 | 1,571 |
| 2016-04-26 | $13.06 | $13.06 | $13.04 | $13.06 | $11.58 | 2,338 |
| 2016-04-25 | $13.03 | $13.03 | $13.03 | $13.03 | $11.55 | 0 |
| 2016-04-22 | $13.03 | $13.03 | $13.03 | $13.03 | $11.55 | 5 |
| 2016-04-21 | $13.31 | $13.31 | $13.03 | $13.03 | $11.55 | 5,295 |
| 2016-04-20 | $13.01 | $13.15 | $13.01 | $13.04 | $11.56 | 6,911 |
| 2016-04-19 | $13.06 | $13.15 | $13.05 | $13.05 | $11.57 | 9,020 |
| 2016-04-18 | $13.16 | $13.16 | $13.03 | $13.03 | $11.55 | 7,194 |
| 2016-04-15 | $13.00 | $13.03 | $13.00 | $13.03 | $11.55 | 3,047 |
| 2016-04-14 | $13.00 | $13.00 | $12.99 | $13.00 | $11.52 | 3,534 |
| 2016-04-13 | $13.02 | $13.02 | $12.97 | $13.01 | $11.54 | 4,151 |
| 2016-04-12 | $12.96 | $13.02 | $12.96 | $12.99 | $11.52 | 1,955 |
| 2016-04-11 | $12.97 | $12.97 | $12.97 | $12.97 | $11.50 | 167 |
| 2016-04-08 | $12.97 | $12.98 | $12.94 | $12.97 | $11.50 | 1,663 |
| 2016-04-07 | $12.92 | $12.99 | $12.92 | $12.98 | $11.51 | 10,806 |
| 2016-04-06 | $13.00 | $13.01 | $12.91 | $12.95 | $11.43 | 7,578 |
| 2016-04-05 | $12.94 | $12.94 | $12.93 | $12.93 | $11.42 | 2,976 |
| 2016-04-04 | $13.02 | $13.02 | $12.80 | $12.92 | $11.41 | 11,869 |
| 2016-04-01 | $12.95 | $13.10 | $12.80 | $12.92 | $11.41 | 6,228 |
| 2016-03-31 | $12.75 | $13.04 | $12.75 | $12.94 | $11.43 | 7,209 |
| 2016-03-30 | $12.83 | $12.83 | $12.76 | $12.76 | $11.27 | 1,396 |
| 2016-03-29 | $12.89 | $12.89 | $12.78 | $12.78 | $11.28 | 2,000 |
| 2016-03-28 | $12.96 | $12.96 | $12.77 | $12.85 | $11.35 | 14,837 |
| 2016-03-24 | $12.97 | $12.97 | $12.96 | $12.96 | $11.44 | 532 |
| 2016-03-23 | $12.94 | $12.96 | $12.94 | $12.94 | $11.43 | 1,555 |
| 2016-03-22 | $12.85 | $12.93 | $12.85 | $12.90 | $11.39 | 614 |
| 2016-03-21 | $12.92 | $12.92 | $12.82 | $12.90 | $11.39 | 6,296 |
| 2016-03-18 | $12.94 | $12.94 | $12.89 | $12.89 | $11.38 | 3,643 |
| 2016-03-17 | $12.84 | $12.84 | $12.75 | $12.84 | $11.34 | 1,393 |
| 2016-03-16 | $12.73 | $12.82 | $12.72 | $12.82 | $11.32 | 10,559 |
| 2016-03-15 | $12.73 | $12.73 | $12.72 | $12.72 | $11.23 | 469 |
| 2016-03-14 | $12.77 | $12.77 | $12.68 | $12.72 | $11.23 | 9,608 |
| 2016-03-11 | $12.69 | $12.71 | $12.68 | $12.71 | $11.22 | 3,111 |
| 2016-03-10 | $12.72 | $12.72 | $12.68 | $12.68 | $11.19 | 4,600 |
| 2016-03-09 | $12.65 | $12.67 | $12.62 | $12.67 | $11.19 | 8,590 |
| 2016-03-08 | $12.69 | $12.73 | $12.69 | $12.73 | $11.19 | 7,633 |
| 2016-03-07 | $12.69 | $12.72 | $12.65 | $12.70 | $11.16 | 4,599 |
| 2016-03-04 | $12.69 | $12.74 | $12.65 | $12.70 | $11.16 | 16,754 |
| 2016-03-03 | $12.68 | $12.72 | $12.67 | $12.72 | $11.17 | 2,880 |
| 2016-03-02 | $12.63 | $12.66 | $12.60 | $12.66 | $11.12 | 4,015 |
| 2016-03-01 | $12.57 | $12.59 | $12.53 | $12.59 | $11.06 | 3,330 |
| 2016-02-29 | $12.48 | $12.67 | $12.48 | $12.53 | $11.01 | 6,202 |
| 2016-02-26 | $12.37 | $12.47 | $12.37 | $12.46 | $10.95 | 10,277 |
| 2016-02-25 | $12.40 | $12.48 | $12.33 | $12.34 | $10.84 | 30,812 |
| 2016-02-24 | $12.48 | $12.50 | $12.40 | $12.44 | $10.93 | 9,325 |
| 2016-02-23 | $12.34 | $12.36 | $12.32 | $12.36 | $10.86 | 4,100 |
| 2016-02-22 | $12.39 | $12.39 | $12.39 | $12.39 | $10.89 | 282 |
| 2016-02-19 | $12.40 | $12.40 | $12.40 | $12.40 | $10.90 | 374 |
| 2016-02-18 | $12.41 | $12.41 | $12.34 | $12.34 | $10.84 | 8,313 |
| 2016-02-17 | $12.29 | $12.29 | $12.29 | $12.29 | $10.80 | 758 |
| 2016-02-16 | $12.29 | $12.38 | $12.26 | $12.26 | $10.77 | 3,873 |
| 2016-02-12 | $12.35 | $12.37 | $12.28 | $12.37 | $10.87 | 2,394 |
| 2016-02-11 | $12.34 | $12.34 | $12.32 | $12.32 | $10.83 | 215 |
| 2016-02-10 | $12.32 | $12.37 | $12.30 | $12.37 | $10.87 | 4,450 |
| 2016-02-09 | $12.35 | $12.35 | $12.29 | $12.31 | $10.81 | 1,578 |
| 2016-02-08 | $12.37 | $12.46 | $12.36 | $12.36 | $10.81 | 4,522 |
| 2016-02-05 | $12.45 | $12.46 | $12.45 | $12.46 | $10.90 | 705 |
| 2016-02-04 | $12.43 | $12.43 | $12.43 | $12.43 | $10.87 | 77 |
| 2016-02-03 | $12.40 | $12.43 | $12.37 | $12.43 | $10.87 | 6,758 |
| 2016-02-02 | $12.31 | $12.33 | $12.31 | $12.33 | $10.78 | 4,201 |
| 2016-02-01 | $12.27 | $12.28 | $12.22 | $12.22 | $10.69 | 3,492 |
| 2016-01-29 | $12.24 | $12.34 | $12.23 | $12.28 | $10.74 | 9,231 |
| 2016-01-28 | $12.33 | $12.33 | $12.24 | $12.24 | $10.70 | 5,941 |
| 2016-01-27 | $12.28 | $12.33 | $12.20 | $12.33 | $10.78 | 4,050 |
| 2016-01-26 | $12.34 | $12.36 | $12.20 | $12.31 | $10.76 | 6,956 |
| 2016-01-25 | $12.27 | $12.27 | $12.19 | $12.19 | $10.66 | 479 |
| 2016-01-22 | $12.18 | $12.24 | $12.18 | $12.23 | $10.69 | 2,405 |
| 2016-01-21 | $12.20 | $12.20 | $12.00 | $12.06 | $10.55 | 1,456 |
| 2016-01-20 | $12.30 | $12.30 | $12.01 | $12.17 | $10.64 | 7,849 |
| 2016-01-19 | $12.27 | $12.27 | $12.20 | $12.20 | $10.67 | 288 |
| 2016-01-15 | $12.12 | $12.21 | $12.12 | $12.21 | $10.68 | 358 |
| 2016-01-14 | $12.25 | $12.25 | $12.05 | $12.09 | $10.57 | 18,089 |
| 2016-01-13 | $12.26 | $12.26 | $12.15 | $12.16 | $10.63 | 6,020 |
| 2016-01-12 | $12.15 | $12.25 | $12.13 | $12.13 | $10.61 | 1,563 |
| 2016-01-11 | $12.26 | $12.26 | $12.20 | $12.25 | $10.66 | 6,422 |
| 2016-01-08 | $12.32 | $12.35 | $12.21 | $12.26 | $10.67 | 5,785 |
| 2016-01-07 | $12.24 | $12.35 | $12.18 | $12.19 | $10.61 | 15,452 |
| 2016-01-06 | $12.15 | $12.15 | $12.15 | $12.15 | $10.57 | 101 |
| 2016-01-05 | $12.11 | $12.17 | $12.11 | $12.17 | $10.59 | 1,900 |
| 2016-01-04 | $12.00 | $12.19 | $12.00 | $12.05 | $10.48 | 22,358 |
| 2015-12-31 | $12.14 | $12.22 | $12.08 | $12.08 | $10.51 | 1,100 |
| 2015-12-30 | $12.09 | $12.12 | $12.05 | $12.11 | $10.54 | 8,640 |
| 2015-12-29 | $12.00 | $12.17 | $11.98 | $12.04 | $10.48 | 12,217 |
| 2015-12-28 | $12.09 | $12.14 | $12.06 | $12.06 | $10.49 | 13,602 |
| 2015-12-24 | $12.05 | $12.21 | $12.05 | $12.16 | $10.58 | 10,400 |
| 2015-12-23 | $12.05 | $12.12 | $12.02 | $12.07 | $10.50 | 23,582 |
| 2015-12-22 | $12.19 | $12.19 | $12.19 | $12.19 | $10.61 | 109 |
| 2015-12-21 | $12.08 | $12.24 | $11.98 | $12.10 | $10.53 | 7,803 |
| 2015-12-18 | $12.05 | $12.16 | $11.91 | $12.01 | $10.45 | 3,892 |
| 2015-12-17 | $11.81 | $12.11 | $11.81 | $12.00 | $10.44 | 11,896 |
| 2015-12-16 | $11.92 | $12.07 | $11.82 | $11.90 | $10.35 | 10,572 |
| 2015-12-15 | $11.89 | $12.01 | $11.89 | $11.99 | $10.43 | 6,300 |
| 2015-12-14 | $11.87 | $11.97 | $11.82 | $11.87 | $10.33 | 2,963 |
| 2015-12-11 | $11.86 | $11.86 | $11.86 | $11.86 | $10.32 | 500 |
| 2015-12-10 | $11.82 | $11.83 | $11.82 | $11.82 | $10.28 | 3,848 |
| 2015-12-09 | $11.90 | $11.90 | $11.81 | $11.81 | $10.28 | 515 |
| 2015-12-08 | $11.93 | $11.93 | $11.93 | $11.93 | $10.32 | 1,000 |
| 2015-12-07 | $11.94 | $11.94 | $11.94 | $11.94 | $10.34 | 14 |
| 2015-12-04 | $11.95 | $11.95 | $11.94 | $11.94 | $10.34 | 497 |
| 2015-12-03 | $12.05 | $12.05 | $11.90 | $11.95 | $10.34 | 2,654 |
| 2015-12-02 | $11.92 | $12.03 | $11.91 | $12.03 | $10.41 | 2,047 |
| 2015-12-01 | $12.08 | $12.08 | $11.95 | $11.95 | $10.34 | 9,350 |
| 2015-11-30 | $12.01 | $12.01 | $12.01 | $12.01 | $10.40 | 7 |
| 2015-11-27 | $11.90 | $12.10 | $11.90 | $12.01 | $10.40 | 2,936 |
| 2015-11-25 | $11.98 | $12.02 | $11.96 | $12.02 | $10.40 | 3,331 |
| 2015-11-24 | $11.97 | $11.98 | $11.96 | $11.98 | $10.37 | 960 |
| 2015-11-23 | $11.94 | $12.06 | $11.86 | $11.93 | $10.33 | 9,267 |
| 2015-11-20 | $12.10 | $12.10 | $11.94 | $11.94 | $10.34 | 3,812 |
| 2015-11-19 | $11.99 | $12.07 | $11.96 | $12.07 | $10.45 | 4,265 |
| 2015-11-18 | $11.93 | $11.95 | $11.88 | $11.93 | $10.33 | 3,500 |
| 2015-11-17 | $11.93 | $11.93 | $11.93 | $11.93 | $10.33 | 203 |
| 2015-11-16 | $11.91 | $11.95 | $11.91 | $11.91 | $10.31 | 5,900 |
| 2015-11-13 | $11.92 | $11.92 | $11.92 | $11.92 | $10.32 | 600 |
| 2015-11-12 | $11.78 | $11.89 | $11.73 | $11.83 | $10.24 | 5,200 |
| 2015-11-11 | $11.90 | $11.96 | $11.87 | $11.95 | $10.34 | 1,904 |
| 2015-11-10 | $11.84 | $11.84 | $11.84 | $11.84 | $10.25 | 200 |
| 2015-11-09 | $12.04 | $12.04 | $11.85 | $11.85 | $10.21 | 9,365 |
| 2015-11-06 | $12.15 | $12.16 | $12.10 | $12.10 | $10.42 | 11,337 |
| 2015-11-05 | $12.13 | $12.16 | $12.13 | $12.16 | $10.47 | 3,071 |
| 2015-11-04 | $12.14 | $12.15 | $12.14 | $12.15 | $10.46 | 1,389 |
| 2015-11-03 | $12.08 | $12.08 | $12.07 | $12.08 | $10.40 | 2,147 |
| 2015-11-02 | $12.07 | $12.07 | $12.02 | $12.07 | $10.40 | 4,871 |
| 2015-10-30 | $11.98 | $12.07 | $11.94 | $12.07 | $10.40 | 5,355 |
| 2015-10-29 | $11.97 | $12.07 | $11.91 | $12.04 | $10.37 | 5,900 |
| 2015-10-28 | $12.08 | $12.08 | $12.07 | $12.07 | $10.40 | 935 |
| 2015-10-27 | $12.02 | $12.07 | $11.98 | $12.07 | $10.39 | 8,155 |
| 2015-10-26 | $11.95 | $12.01 | $11.94 | $12.01 | $10.34 | 1,426 |
| 2015-10-23 | $11.97 | $12.03 | $11.96 | $11.98 | $10.32 | 2,616 |
| 2015-10-22 | $11.99 | $11.99 | $11.99 | $11.99 | $10.33 | 951 |
| 2015-10-21 | $11.99 | $12.00 | $11.94 | $11.94 | $10.29 | 2,495 |
| 2015-10-20 | $11.98 | $11.99 | $11.94 | $11.98 | $10.32 | 1,083 |
| 2015-10-19 | $11.98 | $11.98 | $11.98 | $11.98 | $10.32 | 277 |
| 2015-10-16 | $11.99 | $11.99 | $11.99 | $11.99 | $10.33 | 0 |
| 2015-10-15 | $11.99 | $11.99 | $11.99 | $11.99 | $10.33 | 201 |
| 2015-10-14 | $11.85 | $11.91 | $11.85 | $11.90 | $10.25 | 9,009 |
| 2015-10-13 | $11.90 | $11.96 | $11.90 | $11.96 | $10.30 | 333 |
| 2015-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.34 | 0 |
| 2015-10-09 | $11.97 | $12.00 | $11.97 | $12.00 | $10.34 | 3,426 |
| 2015-10-08 | $11.91 | $11.91 | $11.91 | $11.91 | $10.26 | 0 |
| 2015-10-07 | $11.97 | $11.97 | $11.97 | $11.97 | $10.26 | 1,476 |
| 2015-10-06 | $11.87 | $11.92 | $11.87 | $11.92 | $10.21 | 428 |
| 2015-10-05 | $11.87 | $11.90 | $11.87 | $11.90 | $10.20 | 300 |
| 2015-10-02 | $11.88 | $11.88 | $11.88 | $11.88 | $10.18 | 1,141 |
| 2015-10-01 | $11.88 | $11.88 | $11.88 | $11.88 | $10.18 | 14 |
| 2015-09-30 | $11.78 | $11.88 | $11.78 | $11.88 | $10.18 | 3,788 |
| 2015-09-29 | $11.81 | $11.81 | $11.79 | $11.81 | $10.12 | 4,001 |
| 2015-09-28 | $11.85 | $11.85 | $11.77 | $11.85 | $10.15 | 3,633 |
| 2015-09-25 | $11.75 | $11.83 | $11.75 | $11.78 | $10.09 | 2,900 |
| 2015-09-24 | $11.82 | $11.84 | $11.76 | $11.84 | $10.15 | 2,169 |
| 2015-09-23 | $11.82 | $11.82 | $11.82 | $11.82 | $10.13 | 54 |
| 2015-09-22 | $11.82 | $11.85 | $11.78 | $11.82 | $10.13 | 4,698 |
| 2015-09-21 | $11.87 | $11.87 | $11.58 | $11.76 | $10.08 | 16,369 |
| 2015-09-18 | $11.84 | $11.86 | $11.78 | $11.86 | $10.16 | 7,139 |
| 2015-09-17 | $11.82 | $11.82 | $11.73 | $11.75 | $10.07 | 5,588 |
| 2015-09-16 | $11.82 | $11.82 | $11.82 | $11.82 | $10.13 | 0 |
| 2015-09-15 | $11.76 | $11.82 | $11.75 | $11.82 | $10.13 | 3,029 |
| 2015-09-14 | $11.72 | $11.73 | $11.70 | $11.70 | $10.02 | 3,100 |
| 2015-09-11 | $11.91 | $11.91 | $11.63 | $11.64 | $9.97 | 14,003 |
| 2015-09-10 | $11.85 | $11.94 | $11.83 | $11.94 | $10.23 | 3,890 |
| 2015-09-09 | $11.99 | $11.99 | $11.89 | $11.94 | $10.23 | 5,080 |
| 2015-09-08 | $12.04 | $12.04 | $11.90 | $11.91 | $10.15 | 3,229 |
| 2015-09-04 | $11.97 | $11.97 | $11.91 | $11.95 | $10.19 | 4,047 |
| 2015-09-03 | $11.78 | $11.94 | $11.78 | $11.87 | $10.12 | 2,600 |
| 2015-09-02 | $11.87 | $11.97 | $11.87 | $11.90 | $10.15 | 3,640 |
| 2015-09-01 | $11.76 | $11.76 | $11.76 | $11.76 | $10.03 | 248 |
| 2015-08-31 | $11.81 | $11.82 | $11.79 | $11.81 | $10.07 | 4,689 |
| 2015-08-28 | $11.81 | $11.84 | $11.65 | $11.82 | $10.08 | 8,988 |
| 2015-08-27 | $11.73 | $11.73 | $11.73 | $11.73 | $10.00 | 152 |
| 2015-08-26 | $11.69 | $11.80 | $11.69 | $11.80 | $10.06 | 2,634 |
| 2015-08-25 | $11.73 | $11.80 | $11.68 | $11.71 | $9.98 | 10,175 |
| 2015-08-24 | $11.54 | $11.84 | $11.54 | $11.76 | $10.03 | 3,126 |
| 2015-08-21 | $11.80 | $11.89 | $11.80 | $11.85 | $10.10 | 1,321 |
| 2015-08-20 | $11.71 | $11.85 | $11.71 | $11.81 | $10.07 | 3,338 |
| 2015-08-19 | $11.75 | $11.79 | $11.75 | $11.79 | $10.05 | 958 |
| 2015-08-18 | $11.81 | $11.85 | $11.74 | $11.74 | $10.01 | 8,988 |
| 2015-08-17 | $11.85 | $11.90 | $11.82 | $11.90 | $10.15 | 1,832 |
| 2015-08-14 | $11.89 | $11.98 | $11.87 | $11.88 | $10.13 | 12,468 |
| 2015-08-13 | $11.81 | $11.84 | $11.78 | $11.83 | $10.09 | 2,761 |
| 2015-08-12 | $11.78 | $11.78 | $11.78 | $11.78 | $10.04 | 138 |
| 2015-08-11 | $11.80 | $11.80 | $11.80 | $11.80 | $10.06 | 202 |
| 2015-08-10 | $11.69 | $11.81 | $11.69 | $11.79 | $10.00 | 3,248 |
| 2015-08-07 | $11.74 | $11.79 | $11.74 | $11.75 | $9.97 | 7,710 |
| 2015-08-06 | $11.67 | $11.74 | $11.67 | $11.74 | $9.96 | 3,261 |
| 2015-08-05 | $11.75 | $11.75 | $11.75 | $11.75 | $9.97 | 1,289 |
| 2015-08-04 | $11.83 | $11.83 | $11.76 | $11.76 | $9.97 | 4,512 |
| 2015-08-03 | $11.73 | $11.80 | $11.73 | $11.80 | $10.01 | 580 |
| 2015-07-31 | $11.77 | $11.81 | $11.77 | $11.81 | $10.02 | 300 |
| 2015-07-30 | $11.82 | $11.82 | $11.69 | $11.70 | $9.92 | 3,741 |
| 2015-07-29 | $11.76 | $11.79 | $11.76 | $11.79 | $10.00 | 1,408 |
| 2015-07-28 | $11.76 | $11.76 | $11.75 | $11.75 | $9.97 | 2,616 |
| 2015-07-27 | $11.77 | $11.77 | $11.77 | $11.77 | $9.98 | 0 |
| 2015-07-24 | $11.75 | $11.85 | $11.75 | $11.77 | $9.98 | 4,273 |
| 2015-07-23 | $11.70 | $11.70 | $11.70 | $11.70 | $9.92 | 70 |
| 2015-07-22 | $11.71 | $11.71 | $11.69 | $11.70 | $9.92 | 2,551 |
| 2015-07-21 | $11.65 | $11.69 | $11.59 | $11.69 | $9.92 | 3,171 |
| 2015-07-20 | $11.69 | $11.76 | $11.65 | $11.70 | $9.92 | 10,209 |
| 2015-07-17 | $11.67 | $11.79 | $11.67 | $11.78 | $9.99 | 5,870 |
| 2015-07-16 | $11.82 | $11.82 | $11.74 | $11.74 | $9.96 | 1,900 |
| 2015-07-15 | $11.73 | $11.76 | $11.73 | $11.76 | $9.97 | 2,528 |
| 2015-07-14 | $11.86 | $11.86 | $11.55 | $11.75 | $9.97 | 6,141 |
| 2015-07-13 | $11.66 | $11.83 | $11.66 | $11.75 | $9.97 | 5,208 |
| 2015-07-10 | $11.62 | $11.77 | $11.62 | $11.77 | $9.98 | 2,136 |
| 2015-07-09 | $11.75 | $11.76 | $11.75 | $11.75 | $9.97 | 1,210 |
| 2015-07-08 | $11.79 | $11.85 | $11.78 | $11.79 | $9.95 | 2,034 |
| 2015-07-07 | $11.77 | $11.78 | $11.73 | $11.77 | $9.93 | 5,481 |
| 2015-07-06 | $11.75 | $11.75 | $11.68 | $11.72 | $9.89 | 3,251 |
| 2015-07-02 | $11.69 | $11.69 | $11.66 | $11.69 | $9.86 | 8,290 |
| 2015-07-01 | $11.56 | $11.61 | $11.55 | $11.61 | $9.80 | 5,815 |
| 2015-06-30 | $11.60 | $11.64 | $11.52 | $11.53 | $9.73 | 39,752 |
| 2015-06-29 | $11.63 | $11.69 | $11.51 | $11.60 | $9.79 | 18,046 |
Eaton Vance PA Muni Income Trust (EVP) News Headlines
Recent Eaton Vance PA Muni Income Trust (EVP) News
Similar Companies to Eaton Vance PA Muni Income Trust (EVP) 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 | -- | -- | -- |