Forest City Enterprises Inc. FCE.B (FCE-B) Exchange: NYSE
Data as of Aug. 20, 2025
$31.73 ($-0.23) -0.71%
Forest City Enterprises Inc. FCE.B - Daily Information
Click for more stock information on Forest City Enterprises Inc. FCE.B.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $31.94 |
| Previous Close | $31.73 |
| High | $31.94 |
| Low | $31.73 |
| Adjusted Open | $31.94 |
| Previous Adjusted Close | $31.73 |
| Adjusted High | $31.94 |
| Adjusted Low | $31.73 |
Invest in Forest City Enterprises Inc. FCE.B (FCE-B)
Historical Stock Data for Forest City Enterprises Inc. FCE.B (FCE-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-12 | $31.94 | $31.94 | $31.73 | $31.73 | $31.73 | 933 |
| 2017-06-09 | $31.85 | $31.97 | $31.85 | $31.96 | $31.96 | 513 |
| 2017-06-08 | $31.35 | $31.35 | $31.03 | $31.35 | $31.35 | 391 |
| 2017-06-07 | $30.28 | $31.07 | $30.25 | $31.07 | $31.07 | 2,124 |
| 2017-06-06 | $30.59 | $30.63 | $30.43 | $30.63 | $30.63 | 3,642 |
| 2017-06-05 | $30.81 | $30.81 | $30.45 | $30.45 | $30.45 | 1,494 |
| 2017-06-02 | $29.90 | $30.87 | $29.90 | $30.87 | $30.87 | 2,356 |
| 2017-06-01 | $29.97 | $29.98 | $29.81 | $29.81 | $29.81 | 1,489 |
| 2017-05-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 300 |
| 2017-05-30 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 3 |
| 2017-05-26 | $30.27 | $30.27 | $30.01 | $30.01 | $30.01 | 415 |
| 2017-05-25 | $30.25 | $30.40 | $30.24 | $30.25 | $30.25 | 1,488 |
| 2017-05-24 | $29.50 | $30.14 | $29.50 | $30.05 | $30.05 | 3,790 |
| 2017-05-23 | $29.37 | $29.37 | $29.25 | $29.25 | $29.25 | 402 |
| 2017-05-22 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 88 |
| 2017-05-19 | $29.12 | $29.13 | $29.12 | $29.13 | $29.13 | 330 |
| 2017-05-18 | $28.62 | $28.64 | $28.62 | $28.64 | $28.64 | 418 |
| 2017-05-17 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 105 |
| 2017-05-16 | $28.07 | $28.44 | $27.82 | $28.44 | $28.44 | 9,295 |
| 2017-05-15 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 128 |
| 2017-05-12 | $28.75 | $28.75 | $28.66 | $28.67 | $28.67 | 5,108 |
| 2017-05-11 | $28.57 | $28.88 | $28.39 | $28.88 | $28.88 | 3,491 |
| 2017-05-10 | $28.64 | $29.14 | $28.64 | $29.05 | $29.05 | 3,415 |
| 2017-05-09 | $28.56 | $28.67 | $28.32 | $28.67 | $28.67 | 906 |
| 2017-05-08 | $28.34 | $28.34 | $28.33 | $28.33 | $28.33 | 208 |
| 2017-05-05 | $29.72 | $29.72 | $28.79 | $28.79 | $28.79 | 812 |
| 2017-05-04 | $28.77 | $28.80 | $28.64 | $28.80 | $28.80 | 3,276 |
| 2017-05-03 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 80 |
| 2017-05-02 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 4 |
| 2017-05-01 | $29.19 | $29.51 | $29.19 | $29.51 | $29.51 | 373 |
| 2017-04-28 | $29.25 | $29.39 | $29.05 | $29.39 | $29.39 | 711 |
| 2017-04-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 31 |
| 2017-04-26 | $29.54 | $29.74 | $29.50 | $29.50 | $29.50 | 789 |
| 2017-04-25 | $29.57 | $29.59 | $29.17 | $29.58 | $29.58 | 2,211 |
| 2017-04-24 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 178 |
| 2017-04-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 8 |
| 2017-04-20 | $29.25 | $29.31 | $29.25 | $29.31 | $29.31 | 834 |
| 2017-04-19 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 10 |
| 2017-04-18 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 54 |
| 2017-04-17 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 71 |
| 2017-04-13 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 11 |
| 2017-04-12 | $29.36 | $29.40 | $29.09 | $29.24 | $29.24 | 1,248 |
| 2017-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 73 |
| 2017-04-10 | $29.00 | $29.04 | $28.95 | $29.00 | $29.00 | 1,932 |
| 2017-04-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 285 |
| 2017-04-06 | $28.50 | $28.65 | $28.50 | $28.65 | $28.65 | 201 |
| 2017-04-05 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 178 |
| 2017-04-04 | $28.21 | $28.21 | $28.15 | $28.18 | $28.18 | 2,736 |
| 2017-04-03 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 154 |
| 2017-03-31 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 17 |
| 2017-03-30 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2017-03-29 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 101 |
| 2017-03-28 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 138 |
| 2017-03-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 219 |
| 2017-03-24 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 600 |
| 2017-03-23 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 162 |
| 2017-03-22 | $28.41 | $28.41 | $27.98 | $28.19 | $28.19 | 1,727 |
| 2017-03-21 | $28.31 | $28.43 | $28.27 | $28.43 | $28.43 | 4,207 |
| 2017-03-20 | $28.27 | $28.33 | $28.24 | $28.24 | $28.24 | 11,244 |
| 2017-03-17 | $28.47 | $28.59 | $28.38 | $28.42 | $28.42 | 6,329 |
| 2017-03-16 | $28.75 | $28.75 | $28.50 | $28.50 | $28.50 | 214 |
| 2017-03-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 291 |
| 2017-03-14 | $28.50 | $28.50 | $28.27 | $28.37 | $28.37 | 941 |
| 2017-03-13 | $28.58 | $28.66 | $28.46 | $28.46 | $28.46 | 403 |
| 2017-03-10 | $29.51 | $29.51 | $28.75 | $28.77 | $28.77 | 1,094 |
| 2017-03-09 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 121 |
| 2017-03-08 | $29.60 | $29.60 | $29.10 | $29.10 | $29.10 | 600 |
| 2017-03-07 | $29.92 | $29.92 | $29.78 | $29.78 | $29.78 | 2,604 |
| 2017-03-06 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 674 |
| 2017-03-03 | $30.00 | $30.00 | $29.58 | $30.00 | $30.00 | 1,440 |
| 2017-03-02 | $30.25 | $30.32 | $30.12 | $30.12 | $30.12 | 731 |
| 2017-03-01 | $29.78 | $30.15 | $29.60 | $29.85 | $29.85 | 1,270 |
| 2017-02-28 | $29.12 | $29.46 | $29.12 | $29.46 | $29.46 | 661 |
| 2017-02-27 | $29.50 | $29.62 | $29.48 | $29.62 | $29.62 | 740 |
| 2017-02-24 | $28.60 | $29.00 | $28.51 | $29.00 | $29.00 | 1,760 |
| 2017-02-23 | $29.14 | $29.14 | $28.74 | $28.74 | $28.74 | 656 |
| 2017-02-22 | $29.00 | $29.00 | $28.89 | $28.99 | $28.99 | 550 |
| 2017-02-21 | $29.00 | $29.32 | $29.00 | $29.32 | $29.32 | 635 |
| 2017-02-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 134 |
| 2017-02-16 | $29.47 | $29.47 | $29.30 | $29.30 | $29.30 | 6,417 |
| 2017-02-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 45 |
| 2017-02-14 | $29.48 | $29.60 | $29.48 | $29.60 | $29.60 | 581 |
| 2017-02-13 | $29.87 | $29.87 | $29.50 | $29.50 | $29.50 | 400 |
| 2017-02-10 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2,869 |
| 2017-02-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 259 |
| 2017-02-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 141 |
| 2017-02-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 140 |
| 2017-02-06 | $28.90 | $28.90 | $28.86 | $28.90 | $28.90 | 787 |
| 2017-02-03 | $28.95 | $29.45 | $28.95 | $29.10 | $29.10 | 3,904 |
| 2017-02-02 | $29.55 | $29.55 | $29.25 | $29.25 | $29.25 | 262 |
| 2017-02-01 | $29.30 | $29.30 | $29.05 | $29.05 | $29.05 | 427 |
| 2017-01-31 | $29.00 | $29.23 | $28.89 | $29.10 | $29.10 | 3,636 |
| 2017-01-30 | $28.66 | $28.66 | $28.65 | $28.66 | $28.66 | 3,115 |
| 2017-01-27 | $28.10 | $28.10 | $27.95 | $27.95 | $27.95 | 2,028 |
| 2017-01-26 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2017-01-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 282 |
| 2017-01-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 943 |
| 2017-01-23 | $28.55 | $28.67 | $28.55 | $28.65 | $28.65 | 6,505 |
| 2017-01-20 | $28.30 | $28.46 | $28.30 | $28.46 | $28.46 | 1,270 |
| 2017-01-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 959 |
| 2017-01-18 | $28.35 | $28.35 | $28.17 | $28.17 | $28.17 | 1,476 |
| 2017-01-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 340 |
| 2017-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2017-01-12 | $26.34 | $27.00 | $26.34 | $27.00 | $27.00 | 367 |
| 2017-01-11 | $26.45 | $26.45 | $26.40 | $26.43 | $26.43 | 7,150 |
| 2017-01-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 3 |
| 2017-01-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 345 |
| 2017-01-06 | $26.60 | $26.60 | $26.59 | $26.59 | $26.59 | 215 |
| 2017-01-05 | $26.81 | $26.81 | $26.50 | $26.67 | $26.67 | 1,148 |
| 2017-01-04 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 286 |
| 2017-01-03 | $26.69 | $26.70 | $26.57 | $26.58 | $26.58 | 811 |
| 2016-12-30 | $26.85 | $26.94 | $26.84 | $26.93 | $26.93 | 1,490 |
| 2016-12-29 | $26.26 | $26.26 | $26.04 | $26.12 | $26.12 | 1,088 |
| 2016-12-28 | $25.76 | $25.78 | $25.72 | $25.72 | $25.72 | 745 |
| 2016-12-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 74 |
| 2016-12-23 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 367 |
| 2016-12-22 | $26.01 | $26.01 | $25.90 | $25.94 | $25.94 | 767 |
| 2016-12-21 | $26.76 | $26.76 | $26.29 | $26.34 | $26.34 | 1,488 |
| 2016-12-20 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 623 |
| 2016-12-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 100 |
| 2016-12-16 | $26.26 | $26.44 | $26.26 | $26.40 | $26.40 | 1,763 |
| 2016-12-15 | $26.40 | $26.40 | $25.93 | $25.93 | $25.93 | 1,047 |
| 2016-12-14 | $26.50 | $26.50 | $26.26 | $26.26 | $26.26 | 1,696 |
| 2016-12-13 | $27.01 | $27.03 | $26.61 | $26.74 | $26.74 | 6,176 |
| 2016-12-12 | $27.12 | $27.15 | $27.05 | $27.15 | $27.15 | 6,818 |
| 2016-12-09 | $27.71 | $27.80 | $27.27 | $27.27 | $27.27 | 3,016 |
| 2016-12-08 | $27.25 | $28.18 | $27.25 | $27.74 | $27.74 | 8,668 |
| 2016-12-07 | $26.39 | $28.41 | $26.39 | $27.25 | $27.25 | 8,762 |
| 2016-12-06 | $24.32 | $26.48 | $24.14 | $26.40 | $26.40 | 86,579 |
| 2016-12-05 | $18.80 | $19.25 | $18.75 | $19.25 | $19.25 | 2,298 |
| 2016-12-02 | $18.81 | $18.81 | $18.64 | $18.69 | $18.69 | 2,816 |
| 2016-12-01 | $18.58 | $18.71 | $18.39 | $18.70 | $18.70 | 7,067 |
| 2016-11-30 | $18.43 | $18.81 | $18.43 | $18.81 | $18.81 | 15,115 |
| 2016-11-29 | $18.63 | $18.69 | $18.54 | $18.64 | $18.64 | 8,011 |
| 2016-11-28 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 24 |
| 2016-11-25 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 96 |
| 2016-11-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2016-11-22 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2016-11-21 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 9 |
| 2016-11-18 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2016-11-17 | $18.53 | $18.53 | $18.51 | $18.51 | $18.51 | 348 |
| 2016-11-16 | $18.70 | $18.70 | $18.52 | $18.52 | $18.52 | 1,001 |
| 2016-11-15 | $18.65 | $18.83 | $18.40 | $18.83 | $18.83 | 1,738 |
| 2016-11-14 | $18.35 | $18.67 | $18.25 | $18.67 | $18.67 | 1,986 |
| 2016-11-11 | $18.15 | $18.35 | $18.15 | $18.35 | $18.35 | 487 |
| 2016-11-10 | $18.04 | $18.04 | $18.00 | $18.00 | $18.00 | 325 |
| 2016-11-09 | $18.50 | $18.50 | $18.27 | $18.27 | $18.27 | 665 |
| 2016-11-08 | $18.87 | $18.96 | $18.85 | $18.85 | $18.85 | 855 |
| 2016-11-07 | $19.17 | $19.35 | $18.89 | $18.97 | $18.97 | 3,336 |
| 2016-11-04 | $20.75 | $20.75 | $18.78 | $19.02 | $19.02 | 8,572 |
| 2016-11-03 | $21.00 | $21.00 | $20.90 | $20.98 | $20.98 | 635 |
| 2016-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 308 |
| 2016-11-01 | $21.61 | $21.61 | $21.21 | $21.21 | $21.21 | 615 |
| 2016-10-31 | $21.41 | $21.50 | $21.41 | $21.50 | $21.50 | 200 |
| 2016-10-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2016-10-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 426 |
| 2016-10-26 | $21.50 | $21.50 | $21.31 | $21.31 | $21.31 | 409 |
| 2016-10-25 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 9 |
| 2016-10-24 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 477 |
| 2016-10-21 | $21.55 | $21.90 | $21.55 | $21.90 | $21.90 | 501 |
| 2016-10-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 112 |
| 2016-10-19 | $21.57 | $21.79 | $21.57 | $21.79 | $21.79 | 11,400 |
| 2016-10-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 100 |
| 2016-10-17 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 2 |
| 2016-10-14 | $21.47 | $21.62 | $21.47 | $21.62 | $21.62 | 490 |
| 2016-10-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 45 |
| 2016-10-12 | $21.53 | $21.53 | $21.43 | $21.43 | $21.43 | 257 |
| 2016-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 250 |
| 2016-10-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 33 |
| 2016-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 16 |
| 2016-10-06 | $21.85 | $21.85 | $21.70 | $21.80 | $21.80 | 1,251 |
| 2016-10-05 | $22.00 | $22.18 | $21.73 | $21.75 | $21.75 | 2,673 |
| 2016-10-04 | $22.50 | $22.50 | $22.27 | $22.27 | $22.27 | 341 |
| 2016-10-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 179 |
| 2016-09-30 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 168 |
| 2016-09-29 | $23.37 | $23.37 | $23.35 | $23.35 | $23.35 | 200 |
| 2016-09-28 | $23.44 | $23.70 | $23.44 | $23.70 | $23.70 | 418 |
| 2016-09-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 100 |
| 2016-09-26 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 376 |
| 2016-09-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 309 |
| 2016-09-22 | $23.38 | $23.73 | $23.38 | $23.73 | $23.73 | 967 |
| 2016-09-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 679 |
| 2016-09-20 | $23.06 | $23.06 | $22.99 | $22.99 | $22.99 | 466 |
| 2016-09-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 307 |
| 2016-09-16 | $22.70 | $23.13 | $22.47 | $23.13 | $23.13 | 12,746 |
| 2016-09-15 | $22.50 | $22.56 | $22.48 | $22.51 | $22.51 | 866 |
| 2016-09-14 | $22.47 | $22.47 | $22.29 | $22.40 | $22.40 | 980 |
| 2016-09-13 | $22.54 | $22.54 | $22.32 | $22.32 | $22.32 | 1,263 |
| 2016-09-12 | $23.06 | $23.25 | $23.06 | $23.10 | $23.10 | 1,423 |
| 2016-09-09 | $23.25 | $23.25 | $22.91 | $22.95 | $22.95 | 1,442 |
| 2016-09-08 | $24.00 | $24.00 | $23.93 | $23.94 | $23.94 | 1,897 |
| 2016-09-07 | $23.26 | $24.18 | $23.26 | $24.15 | $24.15 | 4,573 |
| 2016-09-06 | $23.75 | $24.69 | $23.75 | $23.86 | $23.86 | 2,418 |
| 2016-09-02 | $24.18 | $24.18 | $24.10 | $24.13 | $24.13 | 841 |
| 2016-09-01 | $24.18 | $24.18 | $23.74 | $23.80 | $23.80 | 2,103 |
| 2016-08-31 | $24.44 | $24.84 | $23.71 | $23.71 | $23.71 | 8,714 |
| 2016-08-30 | $23.95 | $24.69 | $23.95 | $24.63 | $24.57 | 4,601 |
| 2016-08-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.87 | 7 |
| 2016-08-26 | $23.93 | $23.93 | $23.93 | $23.93 | $23.87 | 0 |
| 2016-08-25 | $23.93 | $23.93 | $23.93 | $23.93 | $23.87 | 0 |
| 2016-08-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.87 | 405 |
| 2016-08-23 | $23.29 | $23.82 | $23.29 | $23.82 | $23.76 | 1,003 |
| 2016-08-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.29 | 111 |
| 2016-08-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.29 | 0 |
| 2016-08-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.29 | 165 |
| 2016-08-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.03 | 304 |
| 2016-08-16 | $23.70 | $23.70 | $23.44 | $23.47 | $23.41 | 1,234 |
| 2016-08-15 | $24.65 | $24.65 | $23.83 | $23.97 | $23.91 | 4,052 |
| 2016-08-12 | $23.36 | $23.74 | $23.36 | $23.74 | $23.68 | 1,378 |
| 2016-08-11 | $23.60 | $23.62 | $23.29 | $23.56 | $23.50 | 8,371 |
| 2016-08-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.55 | 8 |
| 2016-08-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.55 | 1,371 |
| 2016-08-08 | $23.58 | $23.58 | $23.58 | $23.58 | $23.52 | 1 |
| 2016-08-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.52 | 102 |
| 2016-08-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.66 | 6 |
| 2016-08-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.66 | 96 |
| 2016-08-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.66 | 1 |
| 2016-08-01 | $23.72 | $23.72 | $23.72 | $23.72 | $23.66 | 71 |
| 2016-07-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.66 | 224 |
| 2016-07-28 | $23.54 | $23.58 | $23.52 | $23.58 | $23.52 | 3,685 |
| 2016-07-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 3 |
| 2016-07-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 6 |
| 2016-07-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 0 |
| 2016-07-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 0 |
| 2016-07-21 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 72 |
| 2016-07-20 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 1 |
| 2016-07-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 0 |
| 2016-07-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 0 |
| 2016-07-15 | $23.99 | $23.99 | $23.91 | $23.91 | $23.85 | 202 |
| 2016-07-14 | $23.69 | $23.69 | $23.69 | $23.69 | $23.63 | 0 |
| 2016-07-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.63 | 3 |
| 2016-07-12 | $23.35 | $23.69 | $23.35 | $23.69 | $23.63 | 308 |
| 2016-07-11 | $22.66 | $22.66 | $22.66 | $22.66 | $22.60 | 95 |
| 2016-07-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.60 | 0 |
| 2016-07-07 | $23.07 | $23.07 | $22.66 | $22.66 | $22.60 | 701 |
| 2016-07-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.77 | 60 |
| 2016-07-05 | $22.60 | $22.83 | $22.60 | $22.83 | $22.77 | 599 |
| 2016-07-01 | $22.48 | $22.65 | $22.45 | $22.60 | $22.54 | 992 |
| 2016-06-30 | $21.89 | $22.19 | $21.89 | $22.19 | $22.13 | 593 |
| 2016-06-29 | $22.15 | $22.30 | $22.10 | $22.10 | $22.04 | 547 |
| 2016-06-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.75 | 367 |
| 2016-06-27 | $22.07 | $22.07 | $21.19 | $21.24 | $21.19 | 1,435 |
| 2016-06-24 | $22.71 | $22.71 | $22.56 | $22.56 | $22.50 | 365 |
| 2016-06-23 | $22.86 | $22.98 | $22.86 | $22.95 | $22.89 | 1,135 |
| 2016-06-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.38 | 0 |
| 2016-06-21 | $22.45 | $22.45 | $22.44 | $22.44 | $22.38 | 406 |
| 2016-06-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.32 | 105 |
| 2016-06-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.32 | 136 |
| 2016-06-16 | $22.42 | $22.42 | $22.35 | $22.42 | $22.36 | 1,927 |
| 2016-06-15 | $22.57 | $22.63 | $22.48 | $22.63 | $22.57 | 3,916 |
| 2016-06-14 | $22.09 | $22.26 | $22.09 | $22.24 | $22.18 | 1,292 |
| 2016-06-13 | $22.64 | $22.64 | $22.49 | $22.62 | $22.56 | 3,310 |
| 2016-06-10 | $22.68 | $22.68 | $22.68 | $22.68 | $22.62 | 13 |
| 2016-06-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.62 | 0 |
| 2016-06-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.62 | 6 |
| 2016-06-06 | $22.91 | $22.91 | $22.80 | $22.85 | $22.73 | 1,556 |
| 2016-06-03 | $23.20 | $23.20 | $22.84 | $22.84 | $22.72 | 633 |
| 2016-06-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.62 | 0 |
| 2016-06-01 | $22.67 | $22.74 | $22.66 | $22.74 | $22.62 | 773 |
| 2016-05-31 | $22.58 | $22.76 | $22.27 | $22.27 | $22.16 | 4,081 |
| 2016-05-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.37 | 43 |
| 2016-05-26 | $22.31 | $22.49 | $22.31 | $22.49 | $22.37 | 1,201 |
| 2016-05-25 | $22.17 | $22.21 | $22.17 | $22.21 | $22.10 | 1,147 |
| 2016-05-24 | $22.00 | $22.04 | $22.00 | $22.04 | $21.93 | 1,000 |
| 2016-05-23 | $21.69 | $21.69 | $21.61 | $21.61 | $21.50 | 603 |
| 2016-05-20 | $21.85 | $21.86 | $21.80 | $21.80 | $21.69 | 799 |
| 2016-05-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.49 | 167 |
| 2016-05-18 | $21.66 | $21.68 | $21.66 | $21.68 | $21.57 | 1,155 |
| 2016-05-17 | $21.93 | $21.96 | $21.76 | $21.86 | $21.75 | 641 |
| 2016-05-16 | $21.99 | $22.10 | $21.99 | $22.10 | $21.99 | 839 |
| 2016-05-13 | $21.85 | $21.86 | $21.85 | $21.86 | $21.75 | 584 |
| 2016-05-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 129 |
| 2016-05-11 | $22.29 | $22.30 | $22.13 | $22.17 | $22.06 | 2,621 |
| 2016-05-10 | $22.57 | $22.61 | $22.57 | $22.61 | $22.50 | 414 |
| 2016-05-09 | $22.70 | $22.85 | $22.70 | $22.85 | $22.73 | 837 |
| 2016-05-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 0 |
| 2016-05-05 | $21.96 | $22.20 | $21.96 | $22.20 | $22.09 | 298 |
| 2016-05-04 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 84 |
| 2016-05-03 | $21.30 | $21.67 | $21.30 | $21.67 | $21.56 | 968 |
| 2016-05-02 | $21.23 | $21.61 | $21.23 | $21.61 | $21.50 | 9,026 |
| 2016-04-29 | $20.71 | $20.71 | $20.71 | $20.71 | $20.60 | 119 |
| 2016-04-28 | $21.03 | $21.03 | $21.03 | $21.03 | $20.92 | 18 |
| 2016-04-27 | $21.03 | $21.03 | $21.03 | $21.03 | $20.92 | 184 |
| 2016-04-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.76 | 1 |
| 2016-04-25 | $20.76 | $20.87 | $20.76 | $20.87 | $20.76 | 202 |
| 2016-04-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.79 | 54 |
| 2016-04-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.79 | 2,000 |
| 2016-04-20 | $20.81 | $20.84 | $20.81 | $20.81 | $20.70 | 2,534 |
| 2016-04-19 | $21.08 | $21.09 | $20.86 | $21.09 | $20.98 | 6,406 |
| 2016-04-18 | $20.92 | $20.92 | $20.73 | $20.77 | $20.66 | 2,223 |
| 2016-04-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.63 | 1 |
| 2016-04-14 | $20.81 | $20.81 | $20.74 | $20.74 | $20.63 | 342 |
| 2016-04-13 | $20.71 | $20.71 | $20.71 | $20.71 | $20.60 | 7 |
| 2016-04-12 | $20.71 | $20.71 | $20.71 | $20.71 | $20.60 | 8 |
| 2016-04-11 | $20.71 | $20.71 | $20.71 | $20.71 | $20.60 | 1 |
| 2016-04-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.60 | 0 |
| 2016-04-07 | $20.63 | $20.73 | $20.60 | $20.71 | $20.60 | 1,700 |
| 2016-04-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.55 | 0 |
| 2016-04-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.55 | 0 |
| 2016-04-04 | $20.66 | $20.66 | $20.66 | $20.66 | $20.55 | 0 |
| 2016-04-01 | $20.80 | $20.80 | $20.66 | $20.66 | $20.55 | 299 |
| 2016-03-31 | $20.83 | $20.83 | $20.83 | $20.83 | $20.72 | 0 |
| 2016-03-30 | $20.83 | $20.83 | $20.83 | $20.83 | $20.72 | 4 |
| 2016-03-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.72 | 0 |
| 2016-03-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.72 | 104 |
| 2016-03-24 | $20.86 | $20.89 | $20.82 | $20.89 | $20.78 | 2,300 |
| 2016-03-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 110 |
| 2016-03-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.17 | 143 |
| 2016-03-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.59 | 68 |
| 2016-03-18 | $22.00 | $22.20 | $21.70 | $21.70 | $21.59 | 651 |
| 2016-03-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.45 | 3 |
| 2016-03-16 | $21.22 | $21.56 | $21.22 | $21.56 | $21.45 | 318 |
| 2016-03-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.88 | 16 |
| 2016-03-14 | $20.45 | $21.22 | $20.45 | $20.99 | $20.88 | 1,305 |
| 2016-03-11 | $20.09 | $20.25 | $20.09 | $20.25 | $20.15 | 207 |
| 2016-03-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.74 | 100 |
| 2016-03-09 | $20.05 | $20.05 | $20.05 | $20.05 | $19.95 | 0 |
| 2016-03-08 | $20.27 | $20.27 | $20.05 | $20.05 | $19.95 | 300 |
| 2016-03-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.10 | 272 |
| 2016-03-04 | $19.76 | $19.95 | $19.75 | $19.94 | $19.84 | 2,014 |
| 2016-03-03 | $19.80 | $19.86 | $19.80 | $19.86 | $19.76 | 880 |
| 2016-03-02 | $19.02 | $19.02 | $19.02 | $19.02 | $18.92 | 43 |
| 2016-03-01 | $19.18 | $19.18 | $19.18 | $19.18 | $18.92 | 249 |
| 2016-02-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.70 | 0 |
| 2016-02-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.70 | 112 |
| 2016-02-25 | $19.10 | $19.10 | $18.93 | $18.97 | $18.72 | 2,600 |
| 2016-02-24 | $17.55 | $18.79 | $17.55 | $18.79 | $18.54 | 3,118 |
| 2016-02-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.60 | 0 |
| 2016-02-22 | $17.84 | $17.84 | $17.84 | $17.84 | $17.60 | 24 |
| 2016-02-19 | $18.03 | $18.03 | $17.84 | $17.84 | $17.60 | 897 |
| 2016-02-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.63 | 0 |
| 2016-02-17 | $17.82 | $18.12 | $17.79 | $17.87 | $17.63 | 5,679 |
| 2016-02-16 | $17.31 | $17.51 | $17.31 | $17.51 | $17.27 | 252 |
| 2016-02-12 | $17.14 | $17.14 | $17.11 | $17.11 | $16.88 | 508 |
| 2016-02-11 | $16.79 | $16.79 | $16.71 | $16.71 | $16.49 | 210 |
| 2016-02-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.56 | 10 |
| 2016-02-09 | $16.98 | $16.98 | $16.59 | $16.79 | $16.56 | 1,708 |
| 2016-02-08 | $18.28 | $18.28 | $17.13 | $17.23 | $17.00 | 1,508 |
| 2016-02-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 1,108 |
| 2016-02-04 | $18.78 | $18.86 | $18.78 | $18.86 | $18.61 | 620 |
| 2016-02-03 | $18.67 | $18.67 | $18.67 | $18.67 | $18.42 | 211 |
| 2016-02-02 | $19.04 | $19.04 | $19.00 | $19.00 | $18.74 | 204 |
| 2016-02-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.37 | 61 |
| 2016-01-29 | $19.61 | $19.63 | $19.61 | $19.63 | $19.37 | 1,065 |
| 2016-01-28 | $19.96 | $19.97 | $19.51 | $19.51 | $19.25 | 904 |
| 2016-01-27 | $19.81 | $19.81 | $19.80 | $19.80 | $19.53 | 1,037 |
| 2016-01-26 | $19.75 | $19.80 | $19.74 | $19.78 | $19.51 | 3,311 |
| 2016-01-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.18 | 121 |
| 2016-01-22 | $19.38 | $19.60 | $19.23 | $19.59 | $19.33 | 10,238 |
| 2016-01-21 | $18.91 | $18.91 | $18.91 | $18.91 | $18.66 | 11 |
| 2016-01-20 | $19.00 | $19.00 | $18.40 | $18.91 | $18.66 | 1,240 |
| 2016-01-19 | $19.67 | $19.81 | $19.67 | $19.69 | $19.43 | 791 |
| 2016-01-15 | $19.24 | $19.24 | $19.24 | $19.24 | $18.98 | 419 |
| 2016-01-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.57 | 161 |
| 2016-01-13 | $19.99 | $19.99 | $19.84 | $19.84 | $19.57 | 300 |
| 2016-01-12 | $20.21 | $20.21 | $20.21 | $20.21 | $19.94 | 11 |
| 2016-01-11 | $20.21 | $20.21 | $20.21 | $20.21 | $19.94 | 0 |
| 2016-01-08 | $20.50 | $20.50 | $20.21 | $20.21 | $19.94 | 309 |
| 2016-01-07 | $21.17 | $21.17 | $20.87 | $20.87 | $20.59 | 669 |
| 2016-01-06 | $21.68 | $22.00 | $21.68 | $22.00 | $21.70 | 500 |
| 2016-01-05 | $21.86 | $21.90 | $21.65 | $21.68 | $21.39 | 2,071 |
| 2016-01-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 117 |
| 2015-12-31 | $21.45 | $21.97 | $21.23 | $21.87 | $21.58 | 1,129 |
| 2015-12-30 | $21.44 | $21.44 | $21.44 | $21.44 | $21.15 | 100 |
| 2015-12-29 | $21.71 | $21.71 | $21.71 | $21.71 | $21.42 | 2 |
| 2015-12-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.42 | 79 |
| 2015-12-24 | $21.83 | $21.83 | $21.71 | $21.71 | $21.42 | 400 |
| 2015-12-23 | $21.52 | $21.52 | $21.43 | $21.43 | $21.14 | 400 |
| 2015-12-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.28 | 140 |
| 2015-12-21 | $21.36 | $21.42 | $21.06 | $21.31 | $21.02 | 2,529 |
| 2015-12-18 | $21.61 | $21.61 | $20.62 | $20.62 | $20.34 | 7,309 |
| 2015-12-17 | $21.99 | $21.99 | $21.62 | $21.62 | $21.33 | 496 |
| 2015-12-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 330 |
| 2015-12-15 | $21.00 | $21.05 | $21.00 | $21.05 | $20.77 | 207 |
| 2015-12-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 0 |
| 2015-12-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 68 |
| 2015-12-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 14 |
| 2015-12-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 198 |
| 2015-12-08 | $22.19 | $22.19 | $22.19 | $22.19 | $21.89 | 1 |
| 2015-12-07 | $22.19 | $22.19 | $22.19 | $22.19 | $21.89 | 49 |
| 2015-12-04 | $22.19 | $22.19 | $22.19 | $22.19 | $21.89 | 8 |
| 2015-12-03 | $22.19 | $22.19 | $22.19 | $22.19 | $21.89 | 0 |
| 2015-12-02 | $22.19 | $22.19 | $22.19 | $22.19 | $21.89 | 0 |
| 2015-12-01 | $22.19 | $22.19 | $22.19 | $22.19 | $21.89 | 39 |
| 2015-11-30 | $22.30 | $22.30 | $22.19 | $22.19 | $21.89 | 349 |
| 2015-11-27 | $22.12 | $22.12 | $22.12 | $22.12 | $21.82 | 0 |
| 2015-11-25 | $21.98 | $22.12 | $21.97 | $22.12 | $21.82 | 896 |
| 2015-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 0 |
| 2015-11-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 1,600 |
| 2015-11-20 | $21.98 | $21.98 | $21.93 | $21.93 | $21.63 | 200 |
| 2015-11-19 | $21.31 | $21.31 | $21.31 | $21.31 | $21.02 | 3 |
| 2015-11-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.02 | 184 |
| 2015-11-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.27 | 40 |
| 2015-11-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.27 | 2 |
| 2015-11-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.27 | 679 |
| 2015-11-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 10 |
| 2015-11-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 193 |
| 2015-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $21.90 | 0 |
| 2015-11-09 | $22.02 | $22.20 | $22.00 | $22.20 | $21.90 | 300 |
| 2015-11-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.58 | 4 |
| 2015-11-05 | $23.02 | $23.02 | $22.89 | $22.89 | $22.58 | 319 |
| 2015-11-04 | $23.52 | $23.74 | $23.52 | $23.74 | $23.42 | 1,575 |
| 2015-11-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.47 | 59 |
| 2015-11-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.47 | 164 |
| 2015-10-30 | $22.37 | $22.37 | $22.37 | $22.37 | $22.06 | 31 |
| 2015-10-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.06 | 7 |
| 2015-10-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.06 | 0 |
| 2015-10-27 | $22.37 | $22.37 | $22.37 | $22.37 | $22.06 | 281 |
| 2015-10-26 | $22.72 | $22.72 | $22.30 | $22.38 | $22.08 | 3,467 |
| 2015-10-23 | $22.75 | $22.76 | $22.48 | $22.63 | $22.33 | 3,796 |
| 2015-10-22 | $23.10 | $23.10 | $23.10 | $23.10 | $22.79 | 250 |
| 2015-10-21 | $23.54 | $23.54 | $23.11 | $23.17 | $22.86 | 302 |
| 2015-10-20 | $23.54 | $23.54 | $23.29 | $23.29 | $22.98 | 228 |
| 2015-10-19 | $22.50 | $22.56 | $22.50 | $22.50 | $22.20 | 10,388 |
| 2015-10-16 | $22.72 | $22.84 | $22.72 | $22.84 | $22.53 | 270 |
| 2015-10-15 | $21.94 | $22.55 | $21.94 | $22.55 | $22.25 | 841 |
| 2015-10-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.85 | 111 |
| 2015-10-13 | $22.33 | $22.36 | $22.33 | $22.36 | $22.06 | 563 |
| 2015-10-12 | $22.38 | $22.52 | $22.38 | $22.52 | $22.22 | 280 |
| 2015-10-09 | $22.30 | $22.55 | $22.30 | $22.55 | $22.25 | 800 |
| 2015-10-08 | $22.21 | $22.34 | $22.21 | $22.34 | $22.04 | 200 |
| 2015-10-07 | $21.81 | $21.81 | $21.81 | $21.81 | $21.52 | 138 |
| 2015-10-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.54 | 187 |
| 2015-10-05 | $21.36 | $21.48 | $21.36 | $21.48 | $21.19 | 416 |
| 2015-10-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.45 | 100 |
| 2015-10-01 | $21.33 | $21.70 | $21.33 | $21.70 | $21.41 | 370 |
| 2015-09-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.67 | 100 |
| 2015-09-29 | $20.07 | $20.48 | $19.76 | $19.97 | $19.70 | 1,520 |
| 2015-09-28 | $20.51 | $20.51 | $19.87 | $20.03 | $19.76 | 8,425 |
| 2015-09-25 | $21.26 | $21.31 | $20.71 | $21.30 | $21.01 | 2,101 |
| 2015-09-24 | $20.65 | $20.95 | $20.50 | $20.95 | $20.67 | 1,990 |
| 2015-09-23 | $20.70 | $20.95 | $20.70 | $20.95 | $20.67 | 864 |
| 2015-09-22 | $21.24 | $21.24 | $20.73 | $20.97 | $20.69 | 6,054 |
| 2015-09-21 | $21.16 | $21.43 | $21.06 | $21.38 | $21.09 | 9,743 |
| 2015-09-18 | $21.44 | $22.94 | $20.68 | $20.68 | $20.40 | 40,575 |
| 2015-09-17 | $21.10 | $21.88 | $21.02 | $21.44 | $21.15 | 5,787 |
| 2015-09-16 | $20.77 | $22.57 | $20.77 | $20.96 | $20.68 | 11,178 |
| 2015-09-15 | $20.89 | $22.38 | $20.86 | $22.38 | $22.08 | 9,901 |
| 2015-09-14 | $20.93 | $21.06 | $20.74 | $20.84 | $20.56 | 8,873 |
| 2015-09-11 | $20.65 | $21.03 | $20.65 | $20.93 | $20.65 | 5,977 |
| 2015-09-10 | $20.75 | $20.79 | $20.65 | $20.77 | $20.49 | 3,887 |
| 2015-09-09 | $20.41 | $20.61 | $20.25 | $20.25 | $19.98 | 2,286 |
| 2015-09-08 | $21.19 | $21.19 | $20.80 | $20.95 | $20.67 | 2,223 |
| 2015-09-04 | $21.08 | $21.08 | $21.08 | $21.08 | $20.80 | 50 |
| 2015-09-03 | $21.24 | $21.24 | $21.08 | $21.08 | $20.80 | 343 |
| 2015-09-02 | $21.22 | $21.23 | $21.05 | $21.05 | $20.77 | 450 |
| 2015-09-01 | $21.04 | $21.04 | $21.04 | $21.04 | $20.76 | 200 |
| 2015-08-31 | $21.62 | $21.62 | $21.62 | $21.62 | $21.33 | 0 |
| 2015-08-28 | $21.54 | $21.62 | $21.54 | $21.62 | $21.33 | 500 |
| 2015-08-27 | $21.53 | $21.53 | $21.42 | $21.42 | $21.13 | 400 |