Green Bancorp Inc (GNBC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$17.14 ($-0.12) -0.70%
Green Bancorp Inc - Daily Information
Click for more stock information on Green Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.24 |
| Previous Close | $17.14 |
| High | $17.35 |
| Low | $17.06 |
| Adjusted Open | $17.24 |
| Previous Adjusted Close | $17.14 |
| Adjusted High | $17.35 |
| Adjusted Low | $17.06 |
About Green Bancorp Inc (GNBC)
DELISTED - Green Bancorp, Inc. operates as the holding company for Green Bank, N.A. that provides commercial and private banking services primarily in Texas. It offers deposit accounts, such as demand, savings, money market, and time accounts. The company also provides loans, including commercial lines of credit, working capital loans, commercial real estate-backed loans, reserve-based energy loans, mortgage-warehouse lines, term loans, equipment financing, borrowing base loans, real estate construction loans, homebuilder loans, government guaranteed loans, purchased receivables financing, letters of credit, and other loan products, as well as acquisition, expansion, and development loans to national and regional companies, oil and gas producers, real estate developers, mortgage lenders, manufacturing and industrial companies, and other businesses. In addition, it offers various consumer loans, such as residential real estate loans, home equity loans, home equity lines of credit, installment loans, unsecured and secured personal lines of credit, overdraft protection, and letters of credit to individuals and professionals. Further, the company provides a range of online banking solutions, including access to account balances, online transfers, online bill payment, and electronic delivery of customer statements; and extended drive-through hours, and ATMs, as well as banking through telephone, mail, and personal appointment. Additionally, it offers debit cards, night depository services, direct deposits, cashierÂ’s and travelers checks, and letters of credit, as well as treasury management, wire transfer, and automated clearing house services. The company provides its services through 16 full service branches in the Houston, Dallas, Austin, and Louisville metropolitan areas. The company was incorporated in 2004 and is headquartered in Houston, Texas.
Invest in Green Bancorp Inc (GNBC)
Historical Stock Data for Green Bancorp Inc (GNBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-31 | $17.24 | $17.35 | $17.06 | $17.14 | $17.14 | 981,182 |
| 2018-12-28 | $17.16 | $17.67 | $17.06 | $17.26 | $17.26 | 129,779 |
| 2018-12-27 | $16.92 | $17.19 | $16.43 | $17.13 | $17.13 | 202,898 |
| 2018-12-26 | $16.43 | $17.34 | $16.21 | $17.32 | $17.32 | 160,131 |
| 2018-12-24 | $16.47 | $16.81 | $16.37 | $16.43 | $16.43 | 67,816 |
| 2018-12-21 | $16.43 | $16.84 | $16.39 | $16.50 | $16.50 | 833,775 |
| 2018-12-20 | $16.56 | $16.84 | $16.29 | $16.47 | $16.47 | 183,767 |
| 2018-12-19 | $17.53 | $17.99 | $16.51 | $16.56 | $16.56 | 177,211 |
| 2018-12-18 | $17.81 | $17.81 | $16.67 | $17.53 | $17.53 | 207,484 |
| 2018-12-17 | $17.96 | $18.11 | $17.58 | $17.62 | $17.62 | 163,053 |
| 2018-12-14 | $18.27 | $18.60 | $17.93 | $18.00 | $18.00 | 62,647 |
| 2018-12-13 | $18.94 | $19.28 | $18.37 | $18.43 | $18.43 | 121,805 |
| 2018-12-12 | $18.68 | $19.01 | $18.37 | $18.84 | $18.84 | 75,745 |
| 2018-12-11 | $18.94 | $19.01 | $18.26 | $18.37 | $18.37 | 96,703 |
| 2018-12-10 | $18.85 | $18.85 | $18.20 | $18.69 | $18.69 | 167,048 |
| 2018-12-07 | $18.20 | $18.89 | $18.20 | $18.84 | $18.84 | 322,620 |
| 2018-12-06 | $18.20 | $18.30 | $17.62 | $18.19 | $18.19 | 296,725 |
| 2018-12-04 | $20.22 | $20.31 | $18.49 | $18.56 | $18.56 | 391,396 |
| 2018-12-03 | $20.55 | $20.55 | $19.95 | $20.34 | $20.34 | 245,450 |
| 2018-11-30 | $19.76 | $20.45 | $19.76 | $20.34 | $20.34 | 181,382 |
| 2018-11-29 | $20.00 | $20.24 | $19.59 | $19.75 | $19.75 | 238,395 |
| 2018-11-28 | $19.65 | $20.13 | $19.22 | $20.11 | $20.11 | 107,299 |
| 2018-11-27 | $19.55 | $19.78 | $19.25 | $19.64 | $19.64 | 96,765 |
| 2018-11-26 | $19.88 | $20.25 | $19.56 | $19.66 | $19.66 | 113,684 |
| 2018-11-23 | $19.11 | $19.73 | $18.81 | $19.67 | $19.67 | 76,209 |
| 2018-11-21 | $18.57 | $19.48 | $18.45 | $19.35 | $19.35 | 53,720 |
| 2018-11-20 | $18.85 | $18.98 | $18.40 | $18.54 | $18.54 | 126,266 |
| 2018-11-19 | $18.92 | $19.39 | $18.80 | $19.03 | $19.03 | 109,691 |
| 2018-11-16 | $18.56 | $18.93 | $18.38 | $18.93 | $18.93 | 230,609 |
| 2018-11-15 | $18.08 | $18.88 | $18.08 | $18.71 | $18.71 | 121,099 |
| 2018-11-14 | $18.59 | $18.71 | $17.97 | $18.20 | $18.20 | 121,721 |
| 2018-11-13 | $18.77 | $18.94 | $18.40 | $18.41 | $18.41 | 97,215 |
| 2018-11-12 | $19.01 | $19.08 | $18.63 | $18.68 | $18.68 | 98,618 |
| 2018-11-09 | $19.45 | $19.59 | $18.88 | $19.02 | $19.02 | 130,558 |
| 2018-11-08 | $18.73 | $19.53 | $18.54 | $19.52 | $19.52 | 186,366 |
| 2018-11-07 | $18.92 | $19.08 | $18.43 | $18.80 | $18.80 | 158,219 |
| 2018-11-06 | $18.72 | $18.93 | $18.32 | $18.89 | $18.89 | 110,547 |
| 2018-11-05 | $18.50 | $18.82 | $18.27 | $18.82 | $18.72 | 101,839 |
| 2018-11-02 | $18.53 | $18.58 | $18.02 | $18.49 | $18.39 | 91,245 |
| 2018-11-01 | $18.61 | $18.86 | $18.28 | $18.38 | $18.28 | 157,758 |
| 2018-10-31 | $18.45 | $18.66 | $18.27 | $18.50 | $18.40 | 223,797 |
| 2018-10-30 | $18.00 | $18.36 | $17.76 | $18.20 | $18.10 | 253,005 |
| 2018-10-29 | $17.56 | $18.17 | $17.26 | $18.00 | $17.91 | 185,701 |
| 2018-10-26 | $17.32 | $17.48 | $16.80 | $17.40 | $17.31 | 212,227 |
| 2018-10-25 | $17.18 | $17.82 | $17.09 | $17.55 | $17.46 | 231,309 |
| 2018-10-24 | $18.52 | $18.52 | $17.04 | $17.05 | $16.96 | 318,654 |
| 2018-10-23 | $19.18 | $19.18 | $17.37 | $18.66 | $18.56 | 523,893 |
| 2018-10-22 | $20.13 | $20.24 | $19.24 | $19.34 | $19.24 | 198,569 |
| 2018-10-19 | $20.75 | $20.79 | $19.99 | $20.01 | $19.90 | 208,802 |
| 2018-10-18 | $21.52 | $21.52 | $20.82 | $20.83 | $20.72 | 162,449 |
| 2018-10-17 | $21.65 | $21.73 | $21.21 | $21.53 | $21.42 | 138,363 |
| 2018-10-16 | $21.55 | $21.77 | $21.11 | $21.71 | $21.60 | 168,997 |
| 2018-10-15 | $21.45 | $21.69 | $21.28 | $21.62 | $21.51 | 118,114 |
| 2018-10-12 | $22.25 | $22.25 | $20.84 | $21.51 | $21.40 | 303,287 |
| 2018-10-11 | $22.92 | $22.97 | $21.94 | $22.01 | $21.89 | 219,216 |
| 2018-10-10 | $23.53 | $23.64 | $22.97 | $22.99 | $22.87 | 149,927 |
| 2018-10-09 | $24.14 | $24.21 | $23.48 | $23.53 | $23.41 | 193,942 |
| 2018-10-08 | $23.85 | $24.23 | $23.76 | $24.13 | $24.00 | 224,689 |
| 2018-10-05 | $23.67 | $24.43 | $23.53 | $23.89 | $23.76 | 659,408 |
| 2018-10-04 | $22.95 | $23.16 | $22.70 | $22.71 | $22.59 | 119,122 |
| 2018-10-03 | $21.93 | $23.02 | $21.93 | $23.01 | $22.89 | 221,829 |
| 2018-10-02 | $21.85 | $21.99 | $21.54 | $21.89 | $21.77 | 196,280 |
| 2018-10-01 | $22.12 | $22.25 | $21.83 | $21.87 | $21.75 | 113,402 |
| 2018-09-28 | $22.10 | $22.30 | $22.00 | $22.10 | $21.98 | 391,067 |
| 2018-09-27 | $22.05 | $22.25 | $21.95 | $22.25 | $22.13 | 141,581 |
| 2018-09-26 | $22.60 | $22.60 | $22.05 | $22.05 | $21.93 | 149,919 |
| 2018-09-25 | $22.80 | $22.90 | $22.60 | $22.65 | $22.53 | 77,591 |
| 2018-09-24 | $23.25 | $23.30 | $22.65 | $22.70 | $22.58 | 148,721 |
| 2018-09-21 | $23.90 | $23.95 | $23.30 | $23.40 | $23.28 | 758,087 |
| 2018-09-20 | $23.55 | $24.00 | $23.55 | $23.90 | $23.77 | 227,218 |
| 2018-09-19 | $23.10 | $23.55 | $23.10 | $23.40 | $23.28 | 132,126 |
| 2018-09-18 | $23.15 | $23.30 | $22.80 | $23.15 | $23.03 | 154,136 |
| 2018-09-17 | $23.65 | $23.75 | $23.05 | $23.15 | $23.03 | 119,649 |
| 2018-09-14 | $23.15 | $23.53 | $23.10 | $23.45 | $23.33 | 95,338 |
| 2018-09-13 | $23.30 | $23.60 | $22.95 | $23.10 | $22.98 | 103,532 |
| 2018-09-12 | $24.00 | $24.00 | $23.20 | $23.30 | $23.18 | 143,684 |
| 2018-09-11 | $23.50 | $24.05 | $23.35 | $24.00 | $23.87 | 128,067 |
| 2018-09-10 | $23.80 | $23.90 | $23.58 | $23.60 | $23.48 | 108,437 |
| 2018-09-07 | $23.55 | $23.90 | $23.55 | $23.80 | $23.67 | 124,110 |
| 2018-09-06 | $23.90 | $24.05 | $23.55 | $23.55 | $23.43 | 122,689 |
| 2018-09-05 | $24.20 | $24.20 | $23.70 | $23.90 | $23.77 | 95,773 |
| 2018-09-04 | $24.00 | $24.25 | $23.80 | $24.15 | $24.02 | 119,379 |
| 2018-08-31 | $23.75 | $24.00 | $23.60 | $24.00 | $23.87 | 106,802 |
| 2018-08-30 | $23.80 | $24.10 | $23.65 | $23.85 | $23.72 | 99,674 |
| 2018-08-29 | $24.15 | $24.15 | $23.70 | $23.75 | $23.62 | 133,897 |
| 2018-08-28 | $24.05 | $24.15 | $23.75 | $24.05 | $23.92 | 116,867 |
| 2018-08-27 | $24.50 | $24.55 | $24.00 | $24.05 | $23.92 | 204,840 |
| 2018-08-24 | $24.40 | $24.60 | $24.38 | $24.50 | $24.37 | 143,085 |
| 2018-08-23 | $24.45 | $24.55 | $24.30 | $24.40 | $24.27 | 94,399 |
| 2018-08-22 | $24.30 | $24.60 | $24.25 | $24.55 | $24.42 | 116,487 |
| 2018-08-21 | $24.25 | $24.55 | $24.25 | $24.35 | $24.22 | 150,992 |
| 2018-08-20 | $24.15 | $24.30 | $23.75 | $24.25 | $24.12 | 165,412 |
| 2018-08-17 | $24.25 | $24.40 | $24.05 | $24.13 | $24.00 | 188,733 |
| 2018-08-16 | $24.10 | $24.55 | $24.10 | $24.35 | $24.22 | 118,305 |
| 2018-08-15 | $24.45 | $24.75 | $23.95 | $24.05 | $23.92 | 206,571 |
| 2018-08-14 | $24.00 | $24.60 | $24.00 | $24.50 | $24.37 | 216,264 |
| 2018-08-13 | $24.15 | $24.30 | $23.90 | $23.95 | $23.82 | 211,217 |
| 2018-08-10 | $24.35 | $24.50 | $24.13 | $24.20 | $24.07 | 159,795 |
| 2018-08-09 | $24.50 | $24.80 | $24.20 | $24.45 | $24.32 | 177,750 |
| 2018-08-08 | $24.25 | $24.50 | $24.15 | $24.45 | $24.32 | 223,747 |
| 2018-08-07 | $24.50 | $24.60 | $24.20 | $24.30 | $24.07 | 247,741 |
| 2018-08-06 | $24.60 | $24.80 | $24.28 | $24.40 | $24.17 | 209,506 |
| 2018-08-03 | $24.75 | $24.85 | $24.40 | $24.55 | $24.32 | 268,085 |
| 2018-08-02 | $24.50 | $25.00 | $24.26 | $24.75 | $24.52 | 364,162 |
| 2018-08-01 | $24.50 | $24.90 | $24.28 | $24.50 | $24.27 | 229,136 |
| 2018-07-31 | $24.15 | $24.35 | $24.00 | $24.30 | $24.07 | 345,700 |
| 2018-07-30 | $24.25 | $24.58 | $23.91 | $24.10 | $23.88 | 289,418 |
| 2018-07-27 | $25.00 | $25.00 | $24.30 | $24.30 | $24.07 | 280,878 |
| 2018-07-26 | $24.40 | $24.80 | $24.25 | $24.30 | $24.07 | 408,870 |
| 2018-07-25 | $24.70 | $24.85 | $24.30 | $24.50 | $24.27 | 430,406 |
| 2018-07-24 | $23.60 | $25.15 | $23.60 | $24.65 | $24.42 | 1,747,871 |
| 2018-07-23 | $22.20 | $22.75 | $22.00 | $22.50 | $22.29 | 90,245 |
| 2018-07-20 | $22.10 | $22.40 | $21.90 | $22.20 | $21.99 | 73,741 |
| 2018-07-19 | $22.20 | $22.28 | $22.00 | $22.15 | $21.94 | 96,063 |
| 2018-07-18 | $21.65 | $22.35 | $21.60 | $22.30 | $22.09 | 142,791 |
| 2018-07-17 | $21.80 | $22.10 | $21.60 | $21.60 | $21.40 | 61,517 |
| 2018-07-16 | $21.65 | $21.90 | $21.48 | $21.85 | $21.65 | 144,441 |
| 2018-07-13 | $21.75 | $21.93 | $21.50 | $21.65 | $21.45 | 92,633 |
| 2018-07-12 | $22.30 | $22.30 | $21.60 | $21.70 | $21.50 | 135,887 |
| 2018-07-11 | $22.10 | $22.25 | $21.95 | $22.10 | $21.89 | 121,807 |
| 2018-07-10 | $22.30 | $22.48 | $21.68 | $22.15 | $21.94 | 266,553 |
| 2018-07-09 | $21.95 | $22.50 | $21.95 | $22.40 | $22.19 | 223,218 |
| 2018-07-06 | $21.85 | $21.95 | $19.55 | $21.90 | $21.70 | 532,939 |
| 2018-07-05 | $21.70 | $21.85 | $21.53 | $21.85 | $21.65 | 123,749 |
| 2018-07-03 | $21.90 | $22.00 | $21.53 | $21.55 | $21.35 | 83,041 |
| 2018-07-02 | $21.40 | $22.05 | $21.40 | $21.90 | $21.70 | 205,113 |
| 2018-06-29 | $21.70 | $22.00 | $21.20 | $21.60 | $21.40 | 303,211 |
| 2018-06-28 | $21.95 | $21.95 | $20.25 | $21.70 | $21.50 | 336,111 |
| 2018-06-27 | $22.10 | $22.45 | $21.80 | $21.95 | $21.75 | 342,429 |
| 2018-06-26 | $21.95 | $22.20 | $21.66 | $22.10 | $21.89 | 228,406 |
| 2018-06-25 | $22.45 | $22.50 | $21.95 | $22.05 | $21.84 | 373,804 |
| 2018-06-22 | $22.85 | $23.00 | $22.28 | $22.55 | $22.34 | 586,353 |
| 2018-06-21 | $23.05 | $23.08 | $22.68 | $22.75 | $22.54 | 203,322 |
| 2018-06-20 | $23.45 | $23.55 | $23.00 | $23.00 | $22.79 | 154,707 |
| 2018-06-19 | $23.05 | $23.60 | $22.90 | $23.40 | $23.18 | 185,434 |
| 2018-06-18 | $23.00 | $23.35 | $22.80 | $23.20 | $22.98 | 149,210 |
| 2018-06-15 | $23.25 | $23.25 | $23.00 | $23.10 | $22.88 | 798,432 |
| 2018-06-14 | $23.65 | $23.65 | $23.25 | $23.30 | $23.08 | 212,207 |
| 2018-06-13 | $23.50 | $23.85 | $23.13 | $23.65 | $23.43 | 251,907 |
| 2018-06-12 | $23.70 | $23.80 | $23.30 | $23.50 | $23.28 | 193,601 |
| 2018-06-11 | $23.60 | $23.85 | $23.50 | $23.60 | $23.38 | 297,023 |
| 2018-06-08 | $23.20 | $23.55 | $23.10 | $23.50 | $23.28 | 267,054 |
| 2018-06-07 | $23.20 | $23.45 | $23.05 | $23.20 | $22.98 | 216,561 |
| 2018-06-06 | $22.65 | $23.15 | $22.60 | $23.15 | $22.93 | 309,166 |
| 2018-06-05 | $23.05 | $23.10 | $22.55 | $22.65 | $22.44 | 200,888 |
| 2018-06-04 | $22.80 | $23.10 | $22.45 | $23.05 | $22.84 | 535,136 |
| 2018-06-01 | $22.55 | $22.90 | $22.20 | $22.70 | $22.49 | 268,386 |
| 2018-05-31 | $22.45 | $22.60 | $22.25 | $22.45 | $22.24 | 233,952 |
| 2018-05-30 | $22.25 | $22.65 | $22.20 | $22.50 | $22.29 | 266,815 |
| 2018-05-29 | $22.55 | $22.85 | $22.13 | $22.20 | $21.99 | 484,889 |
| 2018-05-25 | $22.50 | $22.83 | $22.50 | $22.60 | $22.39 | 505,234 |
| 2018-05-24 | $22.80 | $23.00 | $22.28 | $22.50 | $22.29 | 911,170 |
| 2018-05-23 | $23.55 | $23.75 | $23.48 | $23.65 | $23.43 | 115,024 |
| 2018-05-22 | $23.90 | $24.15 | $23.60 | $23.60 | $23.38 | 191,590 |
| 2018-05-21 | $23.80 | $24.00 | $23.70 | $23.85 | $23.63 | 133,591 |
| 2018-05-18 | $23.95 | $24.00 | $23.50 | $23.70 | $23.48 | 85,015 |
| 2018-05-17 | $23.65 | $24.00 | $23.55 | $23.85 | $23.63 | 159,509 |
| 2018-05-16 | $23.50 | $23.90 | $23.38 | $23.75 | $23.53 | 167,665 |
| 2018-05-15 | $23.10 | $23.80 | $23.10 | $23.45 | $23.23 | 132,097 |
| 2018-05-14 | $23.35 | $23.43 | $23.08 | $23.15 | $22.93 | 113,229 |
| 2018-05-11 | $23.20 | $23.45 | $23.10 | $23.35 | $23.13 | 66,789 |
| 2018-05-10 | $23.15 | $23.30 | $22.88 | $23.25 | $23.03 | 134,249 |
| 2018-05-09 | $23.00 | $23.30 | $22.90 | $23.20 | $22.98 | 185,515 |
| 2018-05-08 | $22.60 | $23.10 | $22.60 | $23.05 | $22.74 | 147,676 |
| 2018-05-07 | $22.40 | $22.78 | $22.25 | $22.60 | $22.29 | 93,732 |
| 2018-05-04 | $21.80 | $22.75 | $21.80 | $22.45 | $22.15 | 151,723 |
| 2018-05-03 | $22.35 | $22.45 | $21.85 | $21.90 | $21.60 | 211,821 |
| 2018-05-02 | $22.35 | $22.50 | $22.15 | $22.30 | $22.00 | 144,629 |
| 2018-05-01 | $22.50 | $22.55 | $22.00 | $22.30 | $22.00 | 164,598 |
| 2018-04-30 | $22.45 | $24.20 | $22.45 | $22.55 | $22.24 | 185,605 |
| 2018-04-27 | $23.35 | $23.35 | $21.95 | $22.25 | $21.95 | 444,948 |
| 2018-04-26 | $23.80 | $23.90 | $23.50 | $23.55 | $23.23 | 69,969 |
| 2018-04-25 | $23.95 | $23.95 | $23.65 | $23.75 | $23.43 | 117,436 |
| 2018-04-24 | $23.95 | $24.20 | $23.60 | $23.90 | $23.58 | 137,918 |
| 2018-04-23 | $23.75 | $23.90 | $23.50 | $23.90 | $23.58 | 135,682 |
| 2018-04-20 | $23.35 | $23.73 | $23.30 | $23.65 | $23.33 | 171,523 |
| 2018-04-19 | $22.95 | $23.48 | $22.95 | $23.45 | $23.13 | 155,188 |
| 2018-04-18 | $22.80 | $23.13 | $22.80 | $23.05 | $22.74 | 251,901 |
| 2018-04-17 | $22.95 | $23.20 | $22.60 | $22.80 | $22.49 | 150,719 |
| 2018-04-16 | $23.20 | $23.20 | $22.73 | $22.90 | $22.59 | 106,598 |
| 2018-04-13 | $23.15 | $23.25 | $22.85 | $23.05 | $22.74 | 151,359 |
| 2018-04-12 | $22.80 | $23.10 | $22.70 | $23.10 | $22.79 | 193,135 |
| 2018-04-11 | $22.50 | $22.70 | $22.38 | $22.65 | $22.34 | 102,566 |
| 2018-04-10 | $22.55 | $22.68 | $22.30 | $22.55 | $22.24 | 122,464 |
| 2018-04-09 | $22.65 | $22.85 | $22.23 | $22.30 | $22.00 | 138,337 |
| 2018-04-06 | $22.75 | $22.85 | $22.40 | $22.55 | $22.24 | 226,629 |
| 2018-04-05 | $22.80 | $22.95 | $22.55 | $22.95 | $22.64 | 124,759 |
| 2018-04-04 | $22.05 | $22.65 | $22.05 | $22.60 | $22.29 | 169,120 |
| 2018-04-03 | $22.10 | $22.50 | $21.83 | $22.35 | $22.05 | 167,620 |
| 2018-04-02 | $22.20 | $22.45 | $21.60 | $22.00 | $21.70 | 193,556 |
| 2018-03-29 | $22.55 | $22.65 | $22.20 | $22.25 | $21.95 | 338,647 |
| 2018-03-28 | $21.95 | $22.58 | $21.80 | $22.45 | $22.15 | 230,513 |
| 2018-03-27 | $22.55 | $22.60 | $21.90 | $21.95 | $21.65 | 199,379 |
| 2018-03-26 | $22.00 | $22.40 | $21.65 | $22.40 | $22.10 | 164,729 |
| 2018-03-23 | $22.75 | $22.75 | $21.65 | $21.65 | $21.36 | 237,510 |
| 2018-03-22 | $23.15 | $23.20 | $22.55 | $22.65 | $22.34 | 251,135 |
| 2018-03-21 | $23.20 | $23.45 | $23.00 | $23.35 | $23.03 | 200,840 |
| 2018-03-20 | $23.20 | $23.30 | $23.00 | $23.20 | $22.89 | 147,186 |
| 2018-03-19 | $22.90 | $23.15 | $22.70 | $23.10 | $22.79 | 244,923 |
| 2018-03-16 | $23.05 | $23.25 | $22.80 | $22.85 | $22.54 | 656,525 |
| 2018-03-15 | $22.95 | $23.15 | $22.65 | $23.05 | $22.74 | 147,105 |
| 2018-03-14 | $23.35 | $23.40 | $22.75 | $22.80 | $22.49 | 211,176 |
| 2018-03-13 | $23.70 | $23.70 | $23.20 | $23.25 | $22.93 | 150,175 |
| 2018-03-12 | $23.70 | $23.70 | $21.56 | $23.60 | $23.28 | 234,403 |
| 2018-03-09 | $23.20 | $23.60 | $23.00 | $23.60 | $23.28 | 154,809 |
| 2018-03-08 | $23.30 | $23.45 | $22.75 | $22.90 | $22.59 | 152,856 |
| 2018-03-07 | $22.95 | $23.30 | $22.90 | $23.25 | $22.93 | 197,700 |
| 2018-03-06 | $22.65 | $23.25 | $22.40 | $23.20 | $22.89 | 272,303 |
| 2018-03-05 | $22.40 | $22.80 | $21.95 | $22.60 | $22.29 | 200,797 |
| 2018-03-02 | $21.75 | $22.60 | $21.60 | $22.50 | $22.19 | 200,856 |
| 2018-03-01 | $21.85 | $22.30 | $21.65 | $21.85 | $21.55 | 234,577 |
| 2018-02-28 | $22.55 | $22.70 | $21.75 | $21.80 | $21.50 | 253,030 |
| 2018-02-27 | $22.90 | $23.25 | $22.45 | $22.55 | $22.24 | 226,323 |
| 2018-02-26 | $22.90 | $22.95 | $22.50 | $22.90 | $22.59 | 165,054 |
| 2018-02-23 | $22.80 | $23.05 | $22.60 | $22.90 | $22.59 | 176,640 |
| 2018-02-22 | $24.00 | $24.25 | $22.65 | $22.85 | $22.54 | 324,009 |
| 2018-02-21 | $23.15 | $24.10 | $23.08 | $23.95 | $23.63 | 1,045,157 |
| 2018-02-20 | $23.05 | $23.15 | $22.75 | $23.05 | $22.74 | 319,539 |
| 2018-02-16 | $23.20 | $23.35 | $22.90 | $23.10 | $22.79 | 974,556 |
| 2018-02-15 | $23.30 | $23.35 | $23.00 | $23.20 | $22.89 | 492,084 |
| 2018-02-14 | $22.95 | $23.30 | $22.75 | $23.20 | $22.89 | 551,046 |
| 2018-02-13 | $22.90 | $23.20 | $22.65 | $23.00 | $22.69 | 384,836 |
| 2018-02-12 | $22.65 | $23.20 | $22.10 | $22.90 | $22.59 | 393,813 |
| 2018-02-09 | $22.35 | $22.45 | $21.53 | $22.35 | $22.05 | 356,153 |
| 2018-02-08 | $22.80 | $22.80 | $22.10 | $22.13 | $21.82 | 364,706 |
| 2018-02-07 | $22.35 | $22.90 | $22.10 | $22.80 | $22.49 | 327,866 |
| 2018-02-06 | $21.85 | $22.60 | $21.85 | $22.45 | $22.15 | 598,928 |
| 2018-02-05 | $22.40 | $23.10 | $22.20 | $22.38 | $22.07 | 642,078 |
| 2018-02-02 | $22.60 | $22.90 | $22.00 | $22.40 | $22.10 | 4,062,515 |
| 2018-02-01 | $23.20 | $23.25 | $22.50 | $22.70 | $22.39 | 1,638,990 |
| 2018-01-31 | $23.75 | $24.05 | $23.75 | $23.85 | $23.53 | 725,029 |
| 2018-01-30 | $23.45 | $24.00 | $23.45 | $23.85 | $23.53 | 1,170,419 |
| 2018-01-29 | $22.00 | $22.25 | $21.80 | $21.95 | $21.65 | 127,998 |
| 2018-01-26 | $22.95 | $23.30 | $21.60 | $22.00 | $21.70 | 162,574 |
| 2018-01-25 | $23.10 | $23.10 | $22.48 | $22.75 | $22.44 | 68,412 |
| 2018-01-24 | $23.40 | $23.65 | $22.80 | $22.90 | $22.59 | 111,385 |
| 2018-01-23 | $22.65 | $23.30 | $22.40 | $23.25 | $22.93 | 234,091 |
| 2018-01-22 | $22.90 | $23.15 | $22.55 | $22.70 | $22.39 | 133,617 |
| 2018-01-19 | $22.75 | $23.30 | $22.75 | $23.05 | $22.74 | 194,727 |
| 2018-01-18 | $22.70 | $22.85 | $22.40 | $22.80 | $22.49 | 111,796 |
| 2018-01-17 | $22.30 | $22.80 | $22.05 | $22.65 | $22.34 | 86,139 |
| 2018-01-16 | $23.50 | $23.50 | $22.30 | $22.30 | $22.00 | 229,051 |
| 2018-01-12 | $23.15 | $23.45 | $23.03 | $23.40 | $23.08 | 157,231 |
| 2018-01-11 | $22.25 | $23.10 | $22.20 | $23.10 | $22.79 | 144,394 |
| 2018-01-10 | $21.40 | $22.60 | $21.40 | $22.25 | $21.95 | 210,227 |
| 2018-01-09 | $21.40 | $21.75 | $21.25 | $21.45 | $21.16 | 126,353 |
| 2018-01-08 | $20.85 | $21.50 | $20.43 | $21.30 | $21.01 | 277,602 |
| 2018-01-05 | $20.85 | $20.95 | $20.50 | $20.80 | $20.52 | 144,748 |
| 2018-01-04 | $20.95 | $21.30 | $20.70 | $20.75 | $20.47 | 111,810 |
| 2018-01-03 | $20.60 | $21.00 | $20.55 | $20.80 | $20.52 | 147,251 |
| 2018-01-02 | $20.20 | $20.73 | $20.20 | $20.65 | $20.37 | 179,334 |
| 2017-12-29 | $20.90 | $20.90 | $20.20 | $20.30 | $20.02 | 168,419 |
| 2017-12-28 | $21.15 | $21.25 | $20.83 | $20.90 | $20.62 | 97,246 |
| 2017-12-27 | $21.70 | $21.75 | $20.95 | $21.05 | $20.76 | 129,058 |
| 2017-12-26 | $21.25 | $21.75 | $21.15 | $21.65 | $21.36 | 132,669 |
| 2017-12-22 | $21.70 | $21.70 | $21.35 | $21.40 | $21.11 | 123,716 |
| 2017-12-21 | $21.60 | $21.86 | $21.40 | $21.65 | $21.36 | 141,864 |
| 2017-12-20 | $21.70 | $21.85 | $21.35 | $21.65 | $21.36 | 115,278 |
| 2017-12-19 | $22.10 | $22.35 | $21.70 | $21.70 | $21.41 | 143,863 |
| 2017-12-18 | $22.00 | $22.50 | $22.00 | $22.10 | $21.80 | 138,269 |
| 2017-12-15 | $21.50 | $22.05 | $21.28 | $21.90 | $21.60 | 1,046,013 |
| 2017-12-14 | $21.80 | $22.25 | $21.20 | $21.55 | $21.26 | 150,086 |
| 2017-12-13 | $21.80 | $22.60 | $21.65 | $21.80 | $21.50 | 147,236 |
| 2017-12-12 | $21.85 | $22.10 | $21.45 | $21.70 | $21.41 | 133,807 |
| 2017-12-11 | $21.90 | $22.20 | $21.78 | $21.80 | $21.50 | 123,612 |
| 2017-12-08 | $22.35 | $22.35 | $21.90 | $21.95 | $21.65 | 88,481 |
| 2017-12-07 | $21.65 | $22.30 | $21.65 | $22.25 | $21.95 | 141,492 |
| 2017-12-06 | $21.90 | $22.15 | $21.55 | $21.75 | $21.45 | 101,084 |
| 2017-12-05 | $22.55 | $22.60 | $21.85 | $21.95 | $21.65 | 104,339 |
| 2017-12-04 | $22.80 | $23.15 | $22.50 | $22.60 | $22.29 | 92,124 |
| 2017-12-01 | $22.40 | $22.55 | $21.45 | $22.40 | $22.10 | 100,764 |
| 2017-11-30 | $22.95 | $23.20 | $22.30 | $22.40 | $22.10 | 140,544 |
| 2017-11-29 | $22.15 | $22.90 | $21.95 | $22.85 | $22.54 | 170,180 |
| 2017-11-28 | $21.35 | $22.20 | $21.25 | $22.10 | $21.80 | 187,611 |
| 2017-11-27 | $21.00 | $21.45 | $21.00 | $21.30 | $21.01 | 86,511 |
| 2017-11-24 | $21.50 | $21.55 | $21.00 | $21.10 | $20.81 | 40,632 |
| 2017-11-22 | $21.45 | $21.85 | $21.10 | $21.50 | $21.21 | 124,652 |
| 2017-11-21 | $21.65 | $21.95 | $21.30 | $21.45 | $21.16 | 140,178 |
| 2017-11-20 | $21.25 | $21.75 | $20.93 | $21.65 | $21.36 | 133,199 |
| 2017-11-17 | $21.25 | $21.70 | $21.00 | $21.35 | $21.06 | 219,821 |
| 2017-11-16 | $21.10 | $21.90 | $21.10 | $21.45 | $21.16 | 144,181 |
| 2017-11-15 | $20.75 | $21.25 | $20.75 | $20.95 | $20.67 | 116,842 |
| 2017-11-14 | $20.65 | $21.20 | $20.55 | $21.05 | $20.76 | 82,239 |
| 2017-11-13 | $20.55 | $20.90 | $20.08 | $20.75 | $20.47 | 193,875 |
| 2017-11-10 | $20.45 | $21.10 | $20.45 | $20.85 | $20.57 | 187,886 |
| 2017-11-09 | $20.45 | $20.85 | $20.30 | $20.50 | $20.22 | 150,401 |
| 2017-11-08 | $21.35 | $21.35 | $20.65 | $20.75 | $20.47 | 117,475 |
| 2017-11-07 | $22.25 | $22.25 | $21.35 | $21.45 | $21.16 | 158,602 |
| 2017-11-06 | $22.45 | $22.45 | $21.98 | $22.20 | $21.90 | 78,572 |
| 2017-11-03 | $22.60 | $23.00 | $22.30 | $22.50 | $22.19 | 132,355 |
| 2017-11-02 | $21.85 | $22.55 | $21.80 | $22.50 | $22.19 | 124,478 |
| 2017-11-01 | $22.30 | $22.55 | $21.70 | $21.85 | $21.55 | 198,336 |
| 2017-10-31 | $22.25 | $22.45 | $22.10 | $22.15 | $21.85 | 175,037 |
| 2017-10-30 | $23.55 | $23.55 | $22.15 | $22.15 | $21.85 | 306,661 |
| 2017-10-27 | $23.10 | $23.75 | $23.10 | $23.65 | $23.33 | 208,180 |
| 2017-10-26 | $23.10 | $23.40 | $22.55 | $23.00 | $22.69 | 295,428 |
| 2017-10-25 | $23.25 | $23.30 | $22.73 | $23.15 | $22.84 | 111,473 |
| 2017-10-24 | $23.00 | $23.36 | $23.00 | $23.20 | $22.89 | 89,427 |
| 2017-10-23 | $23.30 | $23.50 | $22.75 | $22.95 | $22.64 | 122,697 |
| 2017-10-20 | $23.25 | $23.50 | $23.05 | $23.20 | $22.89 | 110,742 |
| 2017-10-19 | $23.30 | $23.40 | $22.70 | $22.90 | $22.59 | 305,253 |
| 2017-10-18 | $23.40 | $23.80 | $23.40 | $23.50 | $23.18 | 124,800 |
| 2017-10-17 | $23.60 | $23.85 | $23.33 | $23.40 | $23.08 | 133,897 |
| 2017-10-16 | $23.40 | $23.60 | $23.30 | $23.50 | $23.18 | 119,514 |
| 2017-10-13 | $23.30 | $23.45 | $23.00 | $23.35 | $23.03 | 136,710 |
| 2017-10-12 | $23.90 | $23.90 | $23.20 | $23.35 | $23.03 | 155,910 |
| 2017-10-11 | $24.15 | $24.33 | $23.65 | $23.75 | $23.43 | 192,083 |
| 2017-10-10 | $23.65 | $24.40 | $23.55 | $24.30 | $23.97 | 318,658 |
| 2017-10-09 | $23.40 | $23.75 | $23.25 | $23.65 | $23.33 | 248,835 |
| 2017-10-06 | $23.50 | $23.65 | $23.15 | $23.25 | $22.93 | 208,891 |
| 2017-10-05 | $23.20 | $23.60 | $23.20 | $23.50 | $23.18 | 204,902 |
| 2017-10-04 | $23.25 | $23.55 | $23.08 | $23.25 | $22.93 | 194,575 |
| 2017-10-03 | $23.30 | $23.50 | $23.15 | $23.20 | $22.89 | 291,258 |
| 2017-10-02 | $23.55 | $23.65 | $23.10 | $23.30 | $22.98 | 404,824 |
| 2017-09-29 | $23.45 | $23.80 | $23.35 | $23.65 | $23.33 | 484,764 |
| 2017-09-28 | $23.50 | $23.80 | $23.25 | $23.50 | $23.18 | 261,360 |
| 2017-09-27 | $22.75 | $24.00 | $22.65 | $23.55 | $23.23 | 486,265 |
| 2017-09-26 | $21.60 | $22.60 | $21.45 | $22.50 | $22.19 | 493,556 |
| 2017-09-25 | $21.35 | $21.65 | $21.00 | $21.65 | $21.36 | 150,708 |
| 2017-09-22 | $21.30 | $21.75 | $21.15 | $21.65 | $21.36 | 180,780 |
| 2017-09-21 | $21.55 | $21.65 | $21.13 | $21.25 | $20.96 | 158,520 |
| 2017-09-20 | $21.55 | $21.55 | $20.95 | $21.45 | $21.16 | 237,408 |
| 2017-09-19 | $21.55 | $21.60 | $21.18 | $21.50 | $21.21 | 122,267 |
| 2017-09-18 | $21.95 | $22.70 | $21.35 | $21.60 | $21.31 | 170,207 |
| 2017-09-15 | $21.30 | $21.75 | $21.05 | $21.55 | $21.26 | 242,830 |
| 2017-09-14 | $21.45 | $21.65 | $21.05 | $21.30 | $21.01 | 66,825 |
| 2017-09-13 | $20.75 | $21.55 | $20.75 | $21.50 | $21.21 | 126,426 |
| 2017-09-12 | $20.15 | $20.95 | $20.15 | $20.70 | $20.42 | 114,803 |
| 2017-09-11 | $20.15 | $20.33 | $19.95 | $20.10 | $19.83 | 167,408 |
| 2017-09-08 | $19.80 | $20.10 | $19.70 | $20.00 | $19.73 | 153,820 |
| 2017-09-07 | $20.15 | $20.30 | $19.60 | $19.80 | $19.53 | 165,374 |
| 2017-09-06 | $20.00 | $20.35 | $19.50 | $20.15 | $19.88 | 211,428 |
| 2017-09-05 | $20.35 | $20.40 | $19.83 | $19.95 | $19.68 | 230,675 |
| 2017-09-01 | $20.15 | $20.60 | $20.10 | $20.40 | $20.12 | 140,897 |
| 2017-08-31 | $20.60 | $20.65 | $19.95 | $20.05 | $19.78 | 209,787 |
| 2017-08-30 | $20.45 | $20.90 | $20.15 | $20.60 | $20.32 | 289,715 |
| 2017-08-29 | $21.55 | $21.55 | $20.10 | $20.40 | $20.12 | 543,066 |
| 2017-08-28 | $22.35 | $22.40 | $21.70 | $21.85 | $21.55 | 227,015 |
| 2017-08-25 | $22.20 | $22.90 | $22.20 | $22.40 | $22.10 | 269,193 |
| 2017-08-24 | $22.25 | $22.25 | $21.90 | $22.05 | $21.75 | 233,716 |
| 2017-08-23 | $21.90 | $22.50 | $21.90 | $22.10 | $21.80 | 175,897 |
| 2017-08-22 | $21.90 | $22.10 | $21.75 | $22.03 | $21.73 | 167,326 |
| 2017-08-21 | $21.95 | $21.95 | $21.70 | $21.80 | $21.50 | 75,104 |
| 2017-08-18 | $21.55 | $22.05 | $21.20 | $21.95 | $21.65 | 202,322 |
| 2017-08-17 | $22.05 | $22.20 | $21.70 | $21.70 | $21.41 | 147,443 |
| 2017-08-16 | $22.55 | $22.55 | $22.05 | $22.10 | $21.80 | 95,562 |
| 2017-08-15 | $22.75 | $22.75 | $22.40 | $22.45 | $22.15 | 103,572 |
| 2017-08-14 | $22.10 | $22.75 | $22.00 | $22.65 | $22.34 | 150,924 |
| 2017-08-11 | $22.05 | $22.25 | $21.75 | $21.90 | $21.60 | 166,604 |
| 2017-08-10 | $22.00 | $22.13 | $21.80 | $22.00 | $21.70 | 189,846 |
| 2017-08-09 | $22.45 | $22.45 | $21.90 | $22.10 | $21.80 | 200,498 |
| 2017-08-08 | $22.45 | $22.95 | $22.20 | $22.60 | $22.29 | 144,116 |
| 2017-08-07 | $22.55 | $22.75 | $22.30 | $22.55 | $22.24 | 115,522 |
| 2017-08-04 | $22.85 | $22.85 | $22.50 | $22.60 | $22.29 | 105,251 |
| 2017-08-03 | $22.55 | $22.90 | $22.40 | $22.65 | $22.34 | 247,747 |
| 2017-08-02 | $22.60 | $22.95 | $22.20 | $22.60 | $22.29 | 161,820 |
| 2017-08-01 | $22.60 | $22.80 | $22.05 | $22.65 | $22.34 | 163,067 |
| 2017-07-31 | $22.40 | $23.44 | $22.40 | $22.45 | $22.15 | 331,045 |
| 2017-07-28 | $21.50 | $24.10 | $21.50 | $22.30 | $22.00 | 677,830 |
| 2017-07-27 | $20.85 | $21.10 | $20.68 | $21.00 | $20.72 | 175,948 |
| 2017-07-26 | $20.70 | $21.00 | $20.55 | $20.80 | $20.52 | 204,399 |
| 2017-07-25 | $20.40 | $20.90 | $20.30 | $20.70 | $20.42 | 198,020 |
| 2017-07-24 | $20.00 | $20.25 | $19.90 | $20.20 | $19.93 | 79,969 |
| 2017-07-21 | $20.25 | $20.30 | $19.85 | $20.03 | $19.75 | 118,631 |
| 2017-07-20 | $20.20 | $20.43 | $20.05 | $20.15 | $19.88 | 60,512 |
| 2017-07-19 | $20.10 | $20.25 | $20.00 | $20.20 | $19.93 | 82,271 |
| 2017-07-18 | $20.05 | $20.18 | $19.60 | $20.10 | $19.83 | 157,422 |
| 2017-07-17 | $20.30 | $20.35 | $20.05 | $20.25 | $19.98 | 122,404 |
| 2017-07-14 | $20.05 | $20.40 | $20.05 | $20.35 | $20.07 | 118,013 |
| 2017-07-13 | $20.25 | $20.35 | $20.05 | $20.25 | $19.98 | 93,908 |
| 2017-07-12 | $20.05 | $20.35 | $19.10 | $20.30 | $20.02 | 93,129 |
| 2017-07-11 | $20.05 | $20.25 | $19.90 | $20.15 | $19.88 | 167,567 |
| 2017-07-10 | $20.15 | $20.25 | $19.93 | $20.05 | $19.78 | 130,865 |
| 2017-07-07 | $20.35 | $20.35 | $19.98 | $20.25 | $19.98 | 138,859 |
| 2017-07-06 | $20.20 | $20.55 | $19.95 | $20.25 | $19.98 | 213,441 |
| 2017-07-05 | $19.80 | $20.35 | $19.65 | $20.20 | $19.93 | 266,050 |
| 2017-07-03 | $19.50 | $19.90 | $19.40 | $19.85 | $19.58 | 129,606 |
| 2017-06-30 | $19.85 | $19.85 | $19.35 | $19.40 | $19.14 | 80,747 |
| 2017-06-29 | $19.75 | $19.90 | $19.25 | $19.80 | $19.53 | 202,802 |
| 2017-06-28 | $19.05 | $19.50 | $19.05 | $19.45 | $19.19 | 130,264 |
| 2017-06-27 | $19.10 | $19.25 | $18.80 | $18.95 | $18.69 | 107,427 |
| 2017-06-26 | $18.85 | $19.20 | $18.55 | $19.05 | $18.79 | 109,561 |
| 2017-06-23 | $18.80 | $19.20 | $18.55 | $18.90 | $18.64 | 397,853 |
| 2017-06-22 | $18.80 | $18.95 | $18.58 | $18.80 | $18.54 | 130,794 |
| 2017-06-21 | $18.95 | $19.30 | $18.75 | $18.85 | $18.59 | 181,012 |
| 2017-06-20 | $19.30 | $19.30 | $18.75 | $18.90 | $18.64 | 167,750 |
| 2017-06-19 | $19.85 | $20.04 | $19.20 | $19.40 | $19.14 | 111,218 |
| 2017-06-16 | $19.70 | $19.85 | $19.50 | $19.80 | $19.53 | 152,480 |
| 2017-06-15 | $19.70 | $20.05 | $19.65 | $19.85 | $19.58 | 163,633 |
| 2017-06-14 | $19.60 | $19.90 | $19.33 | $19.85 | $19.58 | 167,102 |
| 2017-06-13 | $19.90 | $20.10 | $19.40 | $19.80 | $19.53 | 217,862 |
| 2017-06-12 | $19.50 | $19.95 | $19.20 | $19.75 | $19.48 | 443,090 |
| 2017-06-09 | $19.40 | $19.70 | $19.30 | $19.65 | $19.38 | 272,624 |
| 2017-06-08 | $19.05 | $19.70 | $18.90 | $19.20 | $18.94 | 395,056 |
| 2017-06-07 | $19.05 | $19.15 | $18.90 | $19.00 | $18.74 | 119,160 |
| 2017-06-06 | $18.80 | $19.15 | $18.70 | $18.95 | $18.69 | 68,975 |
| 2017-06-05 | $19.10 | $19.35 | $18.90 | $18.95 | $18.69 | 127,911 |
| 2017-06-02 | $19.20 | $19.75 | $19.00 | $19.05 | $18.79 | 170,292 |
| 2017-06-01 | $19.10 | $19.40 | $18.70 | $19.30 | $19.04 | 114,090 |
| 2017-05-31 | $19.30 | $19.30 | $18.40 | $19.05 | $18.79 | 338,422 |
| 2017-05-30 | $19.20 | $19.25 | $18.67 | $19.20 | $18.94 | 166,001 |
| 2017-05-26 | $19.15 | $19.40 | $18.80 | $19.30 | $19.04 | 114,295 |
| 2017-05-25 | $19.30 | $19.65 | $18.95 | $19.15 | $18.89 | 207,992 |
| 2017-05-24 | $19.35 | $19.35 | $18.80 | $19.30 | $19.04 | 176,464 |
| 2017-05-23 | $19.05 | $19.45 | $18.81 | $19.30 | $19.04 | 120,083 |
| 2017-05-22 | $19.10 | $19.18 | $18.75 | $19.05 | $18.79 | 64,132 |
| 2017-05-19 | $19.30 | $19.60 | $19.00 | $19.05 | $18.79 | 81,988 |
| 2017-05-18 | $18.80 | $19.50 | $18.75 | $19.30 | $19.04 | 149,685 |
| 2017-05-17 | $19.50 | $19.65 | $18.82 | $18.90 | $18.64 | 177,587 |
| 2017-05-16 | $19.25 | $20.00 | $19.25 | $19.90 | $19.63 | 264,721 |
| 2017-05-15 | $19.20 | $19.35 | $18.90 | $19.25 | $18.99 | 190,651 |
| 2017-05-12 | $19.15 | $19.55 | $19.10 | $19.15 | $18.89 | 184,606 |
| 2017-05-11 | $19.05 | $19.40 | $18.85 | $19.25 | $18.99 | 102,148 |
| 2017-05-10 | $18.85 | $19.40 | $18.85 | $19.15 | $18.89 | 228,084 |
| 2017-05-09 | $18.60 | $19.35 | $18.60 | $18.90 | $18.64 | 450,120 |
| 2017-05-08 | $18.55 | $19.45 | $18.55 | $18.65 | $18.40 | 112,628 |
| 2017-05-05 | $18.75 | $18.75 | $18.30 | $18.50 | $18.25 | 169,753 |
| 2017-05-04 | $19.20 | $19.51 | $18.48 | $18.60 | $18.35 | 196,875 |
| 2017-05-03 | $19.15 | $19.25 | $18.90 | $19.05 | $18.79 | 105,951 |
| 2017-05-02 | $19.20 | $19.33 | $18.70 | $19.30 | $19.04 | 178,711 |
| 2017-05-01 | $18.05 | $19.25 | $18.05 | $19.10 | $18.84 | 322,969 |
| 2017-04-28 | $17.15 | $18.35 | $17.05 | $18.00 | $17.76 | 700,983 |
| 2017-04-27 | $17.00 | $17.20 | $16.55 | $17.05 | $16.82 | 139,345 |
| 2017-04-26 | $16.80 | $17.25 | $16.65 | $17.00 | $16.77 | 142,750 |
| 2017-04-25 | $16.90 | $17.25 | $16.85 | $17.00 | $16.77 | 86,989 |
| 2017-04-24 | $16.75 | $17.05 | $16.65 | $16.70 | $16.47 | 104,620 |
| 2017-04-21 | $16.70 | $16.75 | $16.35 | $16.35 | $16.13 | 112,708 |
| 2017-04-20 | $16.45 | $16.75 | $16.43 | $16.75 | $16.52 | 87,709 |
| 2017-04-19 | $16.35 | $16.55 | $16.20 | $16.35 | $16.13 | 103,834 |
| 2017-04-18 | $16.30 | $16.35 | $15.90 | $16.25 | $16.03 | 127,216 |
| 2017-04-17 | $16.25 | $16.43 | $16.05 | $16.35 | $16.13 | 104,695 |
| 2017-04-13 | $16.55 | $16.60 | $16.18 | $16.25 | $16.03 | 146,822 |
| 2017-04-12 | $16.70 | $16.73 | $16.35 | $16.60 | $16.37 | 356,815 |
| 2017-04-11 | $16.60 | $16.95 | $16.50 | $16.85 | $16.62 | 156,953 |
| 2017-04-10 | $16.80 | $17.65 | $16.55 | $16.75 | $16.52 | 182,096 |
| 2017-04-07 | $16.65 | $16.85 | $16.45 | $16.75 | $16.52 | 87,629 |
| 2017-04-06 | $16.85 | $16.98 | $16.60 | $16.85 | $16.62 | 107,496 |
| 2017-04-05 | $17.50 | $17.65 | $16.70 | $16.80 | $16.57 | 153,672 |
| 2017-04-04 | $17.10 | $17.40 | $16.80 | $17.30 | $17.07 | 186,888 |
| 2017-04-03 | $17.60 | $17.80 | $17.10 | $17.20 | $16.97 | 236,997 |
| 2017-03-31 | $17.90 | $18.28 | $17.55 | $17.80 | $17.56 | 434,621 |
| 2017-03-30 | $17.00 | $18.03 | $17.00 | $17.95 | $17.71 | 934,021 |
| 2017-03-29 | $17.15 | $17.25 | $16.80 | $17.10 | $16.87 | 199,674 |
| 2017-03-28 | $17.00 | $17.28 | $17.00 | $17.10 | $16.87 | 131,265 |
| 2017-03-27 | $16.50 | $17.25 | $16.35 | $17.25 | $17.02 | 298,532 |
| 2017-03-24 | $16.30 | $17.00 | $16.25 | $16.95 | $16.72 | 185,308 |
| 2017-03-23 | $15.75 | $16.25 | $15.60 | $16.15 | $15.93 | 79,187 |
| 2017-03-22 | $15.50 | $15.95 | $15.18 | $15.70 | $15.49 | 208,651 |
| 2017-03-21 | $16.50 | $16.50 | $15.71 | $15.90 | $15.68 | 334,404 |
| 2017-03-20 | $16.50 | $16.60 | $16.30 | $16.40 | $16.18 | 116,757 |
| 2017-03-17 | $16.50 | $16.80 | $16.40 | $16.65 | $16.42 | 123,508 |
| 2017-03-16 | $16.65 | $16.75 | $16.35 | $16.60 | $16.37 | 75,962 |
| 2017-03-15 | $16.55 | $16.93 | $16.48 | $16.50 | $16.28 | 73,889 |
| 2017-03-14 | $16.25 | $16.78 | $16.15 | $16.60 | $16.37 | 112,167 |
| 2017-03-13 | $16.65 | $16.93 | $16.28 | $16.30 | $16.08 | 72,232 |
| 2017-03-10 | $16.65 | $16.70 | $15.00 | $16.60 | $16.37 | 293,536 |
| 2017-03-09 | $16.55 | $16.75 | $16.50 | $16.60 | $16.37 | 97,006 |
| 2017-03-08 | $16.80 | $16.95 | $16.50 | $16.60 | $16.37 | 112,054 |
| 2017-03-07 | $16.70 | $16.90 | $16.55 | $16.65 | $16.42 | 65,838 |
| 2017-03-06 | $17.00 | $17.00 | $16.50 | $16.70 | $16.47 | 89,488 |
| 2017-03-03 | $16.45 | $17.25 | $16.25 | $17.10 | $16.87 | 304,117 |
| 2017-03-02 | $17.15 | $17.15 | $16.40 | $16.40 | $16.18 | 107,301 |
| 2017-03-01 | $17.45 | $17.50 | $17.00 | $17.10 | $16.87 | 303,360 |
| 2017-02-28 | $17.10 | $17.23 | $16.63 | $17.05 | $16.82 | 319,665 |
| 2017-02-27 | $17.35 | $17.35 | $17.10 | $17.20 | $16.97 | 162,993 |
| 2017-02-24 | $17.10 | $17.30 | $16.90 | $17.25 | $17.02 | 207,757 |
| 2017-02-23 | $17.50 | $17.50 | $17.00 | $17.35 | $17.11 | 146,035 |
| 2017-02-22 | $17.10 | $17.50 | $17.05 | $17.45 | $17.21 | 141,608 |
| 2017-02-21 | $16.95 | $17.50 | $16.90 | $17.25 | $17.02 | 189,236 |
| 2017-02-17 | $16.65 | $17.10 | $16.50 | $16.95 | $16.72 | 109,540 |
| 2017-02-16 | $16.80 | $17.00 | $16.50 | $16.65 | $16.42 | 92,919 |
| 2017-02-15 | $16.80 | $17.05 | $16.65 | $16.90 | $16.67 | 66,678 |
| 2017-02-14 | $16.35 | $16.95 | $16.30 | $16.80 | $16.57 | 112,279 |
| 2017-02-13 | $16.55 | $16.75 | $16.35 | $16.45 | $16.23 | 110,727 |
| 2017-02-10 | $16.60 | $16.70 | $16.30 | $16.40 | $16.18 | 48,622 |
| 2017-02-09 | $16.25 | $16.60 | $16.25 | $16.55 | $16.33 | 77,229 |
| 2017-02-08 | $16.30 | $16.45 | $15.80 | $16.25 | $16.03 | 82,163 |
| 2017-02-07 | $16.65 | $16.70 | $16.20 | $16.35 | $16.13 | 90,994 |
| 2017-02-06 | $16.85 | $17.00 | $16.50 | $16.60 | $16.37 | 115,274 |
| 2017-02-03 | $16.75 | $17.00 | $16.70 | $17.00 | $16.77 | 98,087 |
| 2017-02-02 | $16.75 | $16.90 | $16.25 | $16.50 | $16.28 | 262,587 |
| 2017-02-01 | $17.25 | $17.55 | $16.65 | $16.90 | $16.67 | 258,890 |
| 2017-01-31 | $17.00 | $17.25 | $16.85 | $17.15 | $16.92 | 199,701 |
| 2017-01-30 | $17.00 | $17.15 | $16.75 | $17.00 | $16.77 | 281,899 |
| 2017-01-27 | $16.50 | $17.05 | $16.00 | $17.00 | $16.77 | 492,958 |
| 2017-01-26 | $15.23 | $16.05 | $14.95 | $16.00 | $15.78 | 252,660 |
| 2017-01-25 | $15.25 | $15.35 | $14.90 | $15.25 | $15.04 | 144,212 |
| 2017-01-24 | $14.05 | $15.15 | $13.95 | $15.10 | $14.90 | 180,672 |
| 2017-01-23 | $14.00 | $14.15 | $13.75 | $14.00 | $13.81 | 70,574 |
| 2017-01-20 | $13.90 | $14.25 | $13.90 | $14.10 | $13.91 | 78,155 |
| 2017-01-19 | $13.65 | $13.95 | $13.65 | $13.85 | $13.66 | 150,395 |
| 2017-01-18 | $13.70 | $13.80 | $13.35 | $13.65 | $13.46 | 232,810 |
| 2017-01-17 | $14.30 | $14.30 | $13.15 | $13.45 | $13.27 | 197,579 |
| 2017-01-13 | $14.60 | $14.90 | $14.25 | $14.55 | $14.35 | 87,839 |
| 2017-01-12 | $14.90 | $14.90 | $14.15 | $14.45 | $14.25 | 129,346 |
| 2017-01-11 | $15.20 | $15.35 | $14.75 | $15.00 | $14.80 | 97,156 |
| 2017-01-10 | $14.55 | $15.35 | $14.50 | $15.10 | $14.90 | 84,632 |
| 2017-01-09 | $15.20 | $15.20 | $14.35 | $14.60 | $14.40 | 90,743 |
| 2017-01-06 | $15.50 | $15.50 | $15.10 | $15.30 | $15.09 | 97,430 |
| 2017-01-05 | $15.30 | $15.50 | $15.10 | $15.45 | $15.24 | 139,094 |
| 2017-01-04 | $15.30 | $15.55 | $15.20 | $15.45 | $15.24 | 126,582 |
| 2017-01-03 | $15.40 | $15.70 | $15.15 | $15.20 | $14.99 | 130,466 |
| 2016-12-30 | $15.50 | $15.55 | $15.10 | $15.20 | $14.99 | 94,925 |
| 2016-12-29 | $15.15 | $15.50 | $15.10 | $15.50 | $15.29 | 77,601 |
| 2016-12-28 | $15.20 | $15.50 | $15.05 | $15.10 | $14.90 | 251,803 |
| 2016-12-27 | $15.10 | $15.35 | $14.95 | $15.05 | $14.85 | 81,956 |
| 2016-12-23 | $15.40 | $15.43 | $14.95 | $15.15 | $14.94 | 55,003 |
| 2016-12-22 | $15.00 | $15.50 | $14.95 | $15.40 | $15.19 | 116,335 |
| 2016-12-21 | $15.20 | $15.47 | $15.00 | $15.05 | $14.85 | 117,983 |
| 2016-12-20 | $14.90 | $15.30 | $14.90 | $15.25 | $15.04 | 186,305 |
| 2016-12-19 | $14.05 | $14.90 | $13.90 | $14.85 | $14.65 | 136,491 |
| 2016-12-16 | $13.65 | $14.00 | $13.60 | $14.00 | $13.81 | 390,801 |
| 2016-12-15 | $13.35 | $13.90 | $13.30 | $13.60 | $13.42 | 181,040 |
| 2016-12-14 | $13.20 | $13.40 | $13.05 | $13.20 | $13.02 | 71,662 |
| 2016-12-13 | $13.40 | $13.40 | $13.00 | $13.30 | $13.12 | 98,698 |
| 2016-12-12 | $13.45 | $13.50 | $13.25 | $13.30 | $13.12 | 52,662 |
| 2016-12-09 | $13.35 | $13.50 | $13.10 | $13.50 | $13.32 | 127,913 |
| 2016-12-08 | $13.15 | $13.50 | $13.10 | $13.35 | $13.17 | 95,423 |
| 2016-12-07 | $12.95 | $13.18 | $12.75 | $13.10 | $12.92 | 109,742 |
| 2016-12-06 | $13.15 | $13.45 | $12.85 | $12.90 | $12.72 | 104,278 |
| 2016-12-05 | $13.00 | $13.45 | $12.75 | $13.10 | $12.92 | 215,082 |
| 2016-12-02 | $12.85 | $13.00 | $12.55 | $12.90 | $12.72 | 62,441 |
| 2016-12-01 | $12.60 | $12.95 | $12.60 | $12.80 | $12.63 | 62,409 |
| 2016-11-30 | $12.70 | $12.70 | $12.45 | $12.50 | $12.33 | 210,031 |
| 2016-11-29 | $12.70 | $12.70 | $12.45 | $12.55 | $12.38 | 43,887 |
| 2016-11-28 | $12.65 | $12.80 | $12.45 | $12.55 | $12.38 | 40,686 |
| 2016-11-25 | $12.95 | $13.00 | $12.85 | $12.95 | $12.77 | 9,152 |
| 2016-11-23 | $12.90 | $13.03 | $12.78 | $12.95 | $12.77 | 96,601 |
| 2016-11-22 | $12.70 | $13.08 | $12.65 | $12.90 | $12.72 | 138,722 |
| 2016-11-21 | $12.50 | $12.87 | $12.45 | $12.70 | $12.53 | 54,216 |
| 2016-11-18 | $12.65 | $12.65 | $12.10 | $12.50 | $12.33 | 59,930 |
| 2016-11-17 | $12.45 | $12.75 | $12.15 | $12.55 | $12.38 | 50,769 |
| 2016-11-16 | $12.50 | $12.60 | $12.30 | $12.45 | $12.28 | 77,902 |
| 2016-11-15 | $12.55 | $12.70 | $12.30 | $12.55 | $12.38 | 53,915 |
| 2016-11-14 | $12.55 | $13.20 | $12.45 | $12.75 | $12.58 | 145,193 |
| 2016-11-11 | $11.35 | $12.40 | $10.70 | $12.40 | $12.23 | 167,303 |
| 2016-11-10 | $10.95 | $11.95 | $10.80 | $11.45 | $11.29 | 122,745 |
| 2016-11-09 | $10.25 | $10.90 | $10.25 | $10.80 | $10.65 | 94,955 |
| 2016-11-08 | $10.05 | $10.20 | $9.90 | $10.20 | $10.06 | 45,023 |
| 2016-11-07 | $10.05 | $10.10 | $9.90 | $10.05 | $9.91 | 54,149 |
| 2016-11-04 | $9.45 | $9.75 | $9.30 | $9.70 | $9.57 | 128,832 |
| 2016-11-03 | $9.60 | $9.80 | $9.35 | $9.40 | $9.27 | 103,117 |
| 2016-11-02 | $10.10 | $10.15 | $9.75 | $9.80 | $9.67 | 61,884 |
| 2016-11-01 | $10.35 | $10.40 | $9.90 | $10.15 | $10.01 | 87,527 |
| 2016-10-31 | $10.55 | $10.55 | $10.25 | $10.35 | $10.21 | 58,380 |
| 2016-10-28 | $10.35 | $10.60 | $10.35 | $10.53 | $10.38 | 38,941 |
| 2016-10-27 | $10.80 | $10.85 | $10.40 | $10.65 | $10.51 | 42,781 |
| 2016-10-26 | $10.80 | $10.85 | $10.65 | $10.65 | $10.51 | 27,897 |
| 2016-10-25 | $10.85 | $11.30 | $10.80 | $10.80 | $10.65 | 17,191 |
| 2016-10-24 | $10.95 | $11.05 | $10.75 | $10.90 | $10.75 | 54,639 |
| 2016-10-21 | $10.86 | $11.08 | $10.86 | $10.89 | $10.74 | 14,091 |
| 2016-10-20 | $10.97 | $11.06 | $10.89 | $11.00 | $10.85 | 22,323 |
| 2016-10-19 | $10.94 | $11.11 | $10.71 | $10.98 | $10.83 | 60,492 |
| 2016-10-18 | $11.12 | $11.17 | $10.88 | $10.89 | $10.74 | 73,472 |
| 2016-10-17 | $11.46 | $11.57 | $10.82 | $10.99 | $10.84 | 53,757 |
| 2016-10-14 | $11.33 | $11.52 | $11.27 | $11.39 | $11.24 | 27,257 |
| 2016-10-13 | $11.39 | $11.39 | $11.15 | $11.21 | $11.06 | 31,000 |
| 2016-10-12 | $11.64 | $11.64 | $11.45 | $11.46 | $11.30 | 19,120 |
| 2016-10-11 | $12.00 | $12.00 | $11.46 | $11.60 | $11.44 | 42,685 |
| 2016-10-10 | $11.71 | $12.01 | $11.66 | $11.98 | $11.82 | 75,905 |
| 2016-10-07 | $11.48 | $11.72 | $11.43 | $11.69 | $11.53 | 43,758 |
| 2016-10-06 | $11.37 | $11.58 | $11.35 | $11.51 | $11.35 | 43,608 |
| 2016-10-05 | $10.87 | $11.50 | $10.76 | $11.37 | $11.22 | 99,152 |
| 2016-10-04 | $10.97 | $11.01 | $10.80 | $10.82 | $10.67 | 28,699 |
| 2016-10-03 | $10.90 | $10.94 | $10.60 | $10.81 | $10.66 | 35,444 |
| 2016-09-30 | $10.70 | $11.00 | $10.62 | $10.93 | $10.78 | 55,328 |
| 2016-09-29 | $10.78 | $10.86 | $10.62 | $10.64 | $10.50 | 26,020 |
| 2016-09-28 | $10.85 | $10.86 | $10.72 | $10.84 | $10.69 | 34,469 |
| 2016-09-27 | $10.78 | $10.85 | $10.65 | $10.82 | $10.67 | 47,056 |
| 2016-09-26 | $10.76 | $10.87 | $10.67 | $10.77 | $10.62 | 49,653 |
| 2016-09-23 | $10.89 | $10.98 | $10.78 | $10.89 | $10.74 | 43,531 |
| 2016-09-22 | $10.80 | $10.97 | $10.71 | $10.95 | $10.80 | 23,918 |
| 2016-09-21 | $10.51 | $10.77 | $10.51 | $10.77 | $10.62 | 31,384 |
| 2016-09-20 | $10.62 | $10.62 | $10.33 | $10.46 | $10.32 | 23,536 |
| 2016-09-19 | $10.63 | $10.72 | $10.47 | $10.51 | $10.37 | 20,221 |
| 2016-09-16 | $10.40 | $10.98 | $10.35 | $10.57 | $10.43 | 389,960 |
| 2016-09-15 | $10.29 | $10.40 | $10.25 | $10.40 | $10.26 | 31,167 |
| 2016-09-14 | $10.29 | $10.40 | $10.23 | $10.24 | $10.10 | 55,868 |
| 2016-09-13 | $10.37 | $10.47 | $10.18 | $10.30 | $10.16 | 61,866 |
| 2016-09-12 | $10.37 | $10.54 | $10.29 | $10.51 | $10.37 | 74,831 |
| 2016-09-09 | $10.31 | $10.50 | $10.31 | $10.36 | $10.22 | 78,575 |
| 2016-09-08 | $10.34 | $10.41 | $10.28 | $10.38 | $10.24 | 106,741 |
| 2016-09-07 | $10.34 | $10.41 | $10.33 | $10.38 | $10.24 | 61,192 |
| 2016-09-06 | $10.25 | $10.47 | $10.21 | $10.29 | $10.15 | 98,159 |
| 2016-09-02 | $10.25 | $10.25 | $10.11 | $10.19 | $10.05 | 55,063 |
| 2016-09-01 | $10.24 | $10.24 | $10.00 | $10.21 | $10.07 | 84,321 |
| 2016-08-31 | $10.19 | $10.23 | $10.15 | $10.20 | $10.06 | 93,613 |
| 2016-08-30 | $10.21 | $10.24 | $10.16 | $10.21 | $10.07 | 73,862 |
| 2016-08-29 | $10.16 | $10.24 | $10.16 | $10.20 | $10.06 | 63,939 |
| 2016-08-26 | $10.10 | $10.20 | $9.75 | $10.10 | $9.96 | 48,096 |
| 2016-08-25 | $10.00 | $10.07 | $9.96 | $10.05 | $9.91 | 32,136 |
| 2016-08-24 | $10.09 | $10.14 | $10.01 | $10.04 | $9.90 | 27,293 |
| 2016-08-23 | $10.13 | $10.21 | $10.04 | $10.12 | $9.98 | 28,971 |
| 2016-08-22 | $10.01 | $10.11 | $9.97 | $10.09 | $9.95 | 31,603 |
| 2016-08-19 | $9.90 | $10.05 | $9.90 | $10.02 | $9.88 | 46,816 |
| 2016-08-18 | $9.87 | $9.95 | $9.77 | $9.94 | $9.81 | 20,542 |
| 2016-08-17 | $9.94 | $9.99 | $9.78 | $9.80 | $9.67 | 20,122 |
| 2016-08-16 | $9.96 | $9.96 | $9.86 | $9.92 | $9.79 | 39,845 |
| 2016-08-15 | $9.79 | $10.05 | $9.79 | $9.97 | $9.83 | 29,784 |
| 2016-08-12 | $9.65 | $9.72 | $9.45 | $9.71 | $9.58 | 27,827 |
| 2016-08-11 | $9.71 | $9.80 | $9.63 | $9.71 | $9.58 | 16,849 |
| 2016-08-10 | $9.85 | $9.93 | $9.64 | $9.65 | $9.52 | 18,292 |
| 2016-08-09 | $10.11 | $10.12 | $9.85 | $9.86 | $9.73 | 42,282 |
| 2016-08-08 | $10.00 | $10.14 | $9.95 | $10.11 | $9.97 | 55,157 |
| 2016-08-05 | $9.44 | $10.00 | $9.44 | $9.96 | $9.82 | 44,441 |
| 2016-08-04 | $9.29 | $9.38 | $9.25 | $9.32 | $9.19 | 10,304 |
| 2016-08-03 | $9.23 | $9.77 | $9.12 | $9.26 | $9.13 | 67,296 |
| 2016-08-02 | $9.61 | $9.76 | $9.18 | $9.21 | $9.09 | 65,983 |
| 2016-08-01 | $9.75 | $9.78 | $9.54 | $9.57 | $9.44 | 36,608 |
| 2016-07-29 | $9.85 | $10.12 | $9.57 | $9.78 | $9.65 | 74,022 |
| 2016-07-28 | $9.90 | $9.99 | $9.60 | $9.63 | $9.50 | 22,164 |
| 2016-07-27 | $9.90 | $10.18 | $9.87 | $9.99 | $9.85 | 57,935 |
| 2016-07-26 | $9.75 | $9.90 | $9.71 | $9.90 | $9.77 | 29,328 |
| 2016-07-25 | $9.61 | $9.74 | $9.53 | $9.62 | $9.49 | 14,314 |
| 2016-07-22 | $9.53 | $9.66 | $9.50 | $9.66 | $9.53 | 13,985 |
| 2016-07-21 | $9.48 | $9.55 | $9.34 | $9.50 | $9.37 | 38,752 |
| 2016-07-20 | $9.68 | $9.68 | $9.51 | $9.52 | $9.39 | 12,415 |
| 2016-07-19 | $9.65 | $9.70 | $9.50 | $9.60 | $9.47 | 44,453 |
| 2016-07-18 | $9.68 | $9.87 | $9.59 | $9.64 | $9.51 | 30,140 |
| 2016-07-15 | $9.73 | $9.75 | $9.53 | $9.65 | $9.52 | 51,798 |
| 2016-07-14 | $9.50 | $9.69 | $9.46 | $9.64 | $9.51 | 38,799 |
| 2016-07-13 | $9.47 | $9.53 | $9.35 | $9.46 | $9.33 | 34,960 |
| 2016-07-12 | $9.17 | $9.55 | $9.17 | $9.42 | $9.29 | 65,286 |
| 2016-07-11 | $9.00 | $9.19 | $8.97 | $9.10 | $8.98 | 78,892 |
| 2016-07-08 | $8.55 | $9.03 | $8.55 | $9.00 | $8.88 | 77,243 |
| 2016-07-07 | $8.21 | $8.55 | $8.19 | $8.45 | $8.34 | 35,803 |
| 2016-07-06 | $8.13 | $8.26 | $8.06 | $8.22 | $8.11 | 24,162 |
| 2016-07-05 | $8.55 | $8.61 | $8.11 | $8.14 | $8.03 | 41,372 |
| 2016-07-01 | $8.68 | $8.83 | $8.57 | $8.58 | $8.46 | 17,359 |
| 2016-06-30 | $8.52 | $8.73 | $8.47 | $8.72 | $8.60 | 36,634 |
| 2016-06-29 | $8.17 | $8.52 | $8.10 | $8.49 | $8.37 | 49,437 |
| 2016-06-28 | $8.15 | $8.21 | $7.95 | $8.07 | $7.96 | 80,338 |
| 2016-06-27 | $8.38 | $8.38 | $7.96 | $7.99 | $7.88 | 110,547 |
| 2016-06-24 | $8.39 | $8.59 | $8.22 | $8.47 | $8.36 | 731,479 |
| 2016-06-23 | $8.84 | $9.20 | $8.79 | $8.82 | $8.70 | 85,931 |
| 2016-06-22 | $8.87 | $9.00 | $8.64 | $8.71 | $8.59 | 74,169 |
| 2016-06-21 | $9.11 | $9.20 | $8.85 | $8.88 | $8.76 | 77,229 |
| 2016-06-20 | $9.18 | $9.31 | $9.09 | $9.12 | $9.00 | 38,398 |
| 2016-06-17 | $9.14 | $9.40 | $8.87 | $9.01 | $8.89 | 143,166 |
| 2016-06-16 | $9.04 | $9.17 | $8.75 | $9.11 | $8.99 | 38,579 |
| 2016-06-15 | $8.96 | $9.43 | $8.89 | $9.15 | $9.03 | 94,562 |
| 2016-06-14 | $8.83 | $8.90 | $8.69 | $8.89 | $8.77 | 35,107 |
| 2016-06-13 | $8.79 | $8.95 | $8.71 | $8.73 | $8.61 | 84,231 |
| 2016-06-10 | $8.81 | $9.00 | $8.68 | $8.82 | $8.70 | 110,131 |
| 2016-06-09 | $8.98 | $8.98 | $8.50 | $8.89 | $8.77 | 36,725 |
| 2016-06-08 | $8.82 | $8.99 | $8.70 | $8.96 | $8.84 | 106,441 |
| 2016-06-07 | $8.60 | $8.70 | $8.47 | $8.63 | $8.51 | 22,402 |
| 2016-06-06 | $8.31 | $8.66 | $8.31 | $8.55 | $8.43 | 37,295 |
| 2016-06-03 | $8.46 | $8.46 | $8.18 | $8.31 | $8.20 | 55,319 |
| 2016-06-02 | $8.49 | $8.49 | $8.37 | $8.47 | $8.36 | 22,167 |
| 2016-06-01 | $8.28 | $8.57 | $8.25 | $8.54 | $8.42 | 20,609 |
| 2016-05-31 | $8.32 | $8.51 | $8.30 | $8.31 | $8.20 | 37,712 |
| 2016-05-27 | $8.10 | $8.32 | $8.04 | $8.29 | $8.18 | 49,553 |
| 2016-05-26 | $8.43 | $8.43 | $8.01 | $8.09 | $7.98 | 39,058 |
| 2016-05-25 | $8.14 | $8.46 | $8.14 | $8.27 | $8.16 | 26,859 |
| 2016-05-24 | $7.98 | $8.38 | $7.97 | $8.16 | $8.05 | 68,859 |
| 2016-05-23 | $8.21 | $8.21 | $7.84 | $7.90 | $7.79 | 38,170 |
| 2016-05-20 | $7.78 | $8.36 | $7.78 | $8.17 | $8.06 | 51,428 |
| 2016-05-19 | $7.96 | $8.01 | $7.66 | $7.75 | $7.64 | 40,044 |
| 2016-05-18 | $7.51 | $8.01 | $7.51 | $8.00 | $7.89 | 132,759 |
| 2016-05-17 | $7.76 | $7.98 | $7.52 | $7.54 | $7.44 | 57,181 |
| 2016-05-16 | $7.52 | $7.94 | $7.52 | $7.76 | $7.65 | 26,282 |
| 2016-05-13 | $7.43 | $7.56 | $7.43 | $7.49 | $7.39 | 38,284 |
| 2016-05-12 | $7.54 | $7.66 | $7.36 | $7.45 | $7.35 | 65,392 |
| 2016-05-11 | $7.36 | $7.60 | $7.36 | $7.52 | $7.42 | 52,562 |
| 2016-05-10 | $7.16 | $7.42 | $7.10 | $7.41 | $7.31 | 39,610 |
| 2016-05-09 | $7.33 | $7.39 | $7.05 | $7.19 | $7.09 | 59,430 |
| 2016-05-06 | $7.50 | $7.62 | $7.32 | $7.40 | $7.30 | 46,554 |
| 2016-05-05 | $7.70 | $7.79 | $7.55 | $7.55 | $7.45 | 52,483 |
| 2016-05-04 | $7.70 | $7.95 | $7.63 | $7.70 | $7.60 | 98,629 |
| 2016-05-03 | $7.87 | $7.87 | $7.61 | $7.73 | $7.63 | 93,007 |
| 2016-05-02 | $8.18 | $8.21 | $7.98 | $7.99 | $7.88 | 78,195 |
| 2016-04-29 | $8.30 | $8.82 | $8.07 | $8.16 | $8.05 | 182,699 |
| 2016-04-28 | $8.30 | $8.67 | $8.30 | $8.31 | $8.20 | 35,901 |
| 2016-04-27 | $8.36 | $8.54 | $8.28 | $8.41 | $8.30 | 39,725 |
| 2016-04-26 | $8.11 | $8.43 | $8.05 | $8.41 | $8.30 | 40,211 |
| 2016-04-25 | $8.23 | $8.24 | $8.06 | $8.11 | $8.00 | 17,645 |
| 2016-04-22 | $8.03 | $8.34 | $8.01 | $8.31 | $8.20 | 30,338 |
| 2016-04-21 | $7.85 | $8.01 | $7.70 | $7.99 | $7.88 | 43,464 |
| 2016-04-20 | $7.70 | $8.07 | $7.70 | $7.88 | $7.77 | 31,152 |
| 2016-04-19 | $7.83 | $8.06 | $7.75 | $8.02 | $7.91 | 15,122 |
| 2016-04-18 | $7.81 | $8.03 | $7.65 | $7.77 | $7.66 | 21,927 |
| 2016-04-15 | $7.77 | $7.89 | $7.61 | $7.86 | $7.75 | 23,878 |
| 2016-04-14 | $7.79 | $8.07 | $7.68 | $7.82 | $7.71 | 100,551 |
| 2016-04-13 | $7.54 | $7.92 | $7.54 | $7.84 | $7.73 | 48,061 |
| 2016-04-12 | $7.21 | $7.62 | $7.10 | $7.50 | $7.40 | 50,280 |
| 2016-04-11 | $7.06 | $7.37 | $6.97 | $7.23 | $7.13 | 50,564 |
| 2016-04-08 | $6.94 | $7.29 | $6.91 | $7.03 | $6.93 | 36,306 |
| 2016-04-07 | $6.90 | $6.98 | $6.79 | $6.87 | $6.78 | 55,615 |
| 2016-04-06 | $7.08 | $7.08 | $6.93 | $6.97 | $6.88 | 32,441 |
| 2016-04-05 | $7.20 | $7.40 | $6.92 | $7.07 | $6.97 | 67,966 |
| 2016-04-04 | $7.51 | $7.57 | $7.25 | $7.26 | $7.16 | 25,884 |
| 2016-04-01 | $7.49 | $7.73 | $7.23 | $7.56 | $7.46 | 21,161 |
| 2016-03-31 | $7.65 | $7.65 | $7.43 | $7.57 | $7.47 | 30,216 |
| 2016-03-30 | $7.59 | $7.83 | $7.39 | $7.60 | $7.50 | 26,743 |
| 2016-03-29 | $7.43 | $7.62 | $7.31 | $7.57 | $7.47 | 90,378 |
| 2016-03-28 | $7.62 | $7.69 | $7.42 | $7.46 | $7.36 | 26,512 |
| 2016-03-24 | $7.51 | $7.76 | $7.43 | $7.67 | $7.57 | 38,503 |
| 2016-03-23 | $7.91 | $7.91 | $7.57 | $7.57 | $7.47 | 50,864 |
| 2016-03-22 | $8.05 | $8.11 | $7.90 | $7.97 | $7.86 | 50,096 |
| 2016-03-21 | $8.38 | $8.45 | $8.07 | $8.07 | $7.96 | 25,187 |
| 2016-03-18 | $8.25 | $8.51 | $8.03 | $8.37 | $8.26 | 118,949 |
| 2016-03-17 | $8.17 | $8.70 | $8.01 | $8.20 | $8.09 | 27,764 |
| 2016-03-16 | $8.18 | $8.38 | $7.95 | $8.16 | $8.05 | 78,861 |
| 2016-03-15 | $8.58 | $8.59 | $8.12 | $8.15 | $8.04 | 42,527 |
| 2016-03-14 | $8.68 | $8.74 | $8.39 | $8.55 | $8.43 | 67,452 |
| 2016-03-11 | $8.55 | $8.75 | $8.08 | $8.74 | $8.62 | 29,059 |
| 2016-03-10 | $8.63 | $8.63 | $8.02 | $8.43 | $8.32 | 65,625 |
| 2016-03-09 | $8.75 | $8.84 | $8.51 | $8.60 | $8.48 | 54,656 |
| 2016-03-08 | $9.03 | $9.09 | $8.75 | $8.76 | $8.64 | 115,619 |
| 2016-03-07 | $8.58 | $9.33 | $8.58 | $9.11 | $8.99 | 72,559 |
| 2016-03-04 | $8.26 | $8.74 | $8.20 | $8.54 | $8.42 | 86,630 |
| 2016-03-03 | $7.95 | $8.26 | $7.80 | $8.24 | $8.13 | 154,157 |
| 2016-03-02 | $7.90 | $8.02 | $7.71 | $7.88 | $7.77 | 242,522 |
| 2016-03-01 | $7.20 | $8.25 | $7.13 | $7.92 | $7.81 | 354,654 |
| 2016-02-29 | $7.14 | $7.25 | $7.13 | $7.15 | $7.05 | 137,996 |
| 2016-02-26 | $7.00 | $7.20 | $6.97 | $7.11 | $7.01 | 112,548 |
| 2016-02-25 | $6.95 | $7.15 | $6.93 | $7.05 | $6.95 | 49,286 |
| 2016-02-24 | $6.80 | $6.98 | $6.66 | $6.92 | $6.83 | 69,485 |
| 2016-02-23 | $7.11 | $7.24 | $6.85 | $6.90 | $6.81 | 188,251 |
| 2016-02-22 | $7.25 | $7.25 | $7.07 | $7.11 | $7.01 | 95,359 |
| 2016-02-19 | $6.87 | $7.26 | $6.87 | $7.23 | $7.13 | 35,311 |
| 2016-02-18 | $7.14 | $7.17 | $6.83 | $6.91 | $6.82 | 41,758 |
| 2016-02-17 | $7.27 | $7.30 | $7.11 | $7.15 | $7.05 | 74,660 |
| 2016-02-16 | $7.30 | $7.35 | $7.18 | $7.21 | $7.11 | 75,618 |
| 2016-02-12 | $7.01 | $7.30 | $6.89 | $7.16 | $7.06 | 151,291 |
| 2016-02-11 | $6.70 | $7.03 | $6.69 | $6.90 | $6.81 | 97,096 |
| 2016-02-10 | $6.91 | $7.11 | $6.81 | $6.84 | $6.75 | 97,584 |
| 2016-02-09 | $6.78 | $7.06 | $6.76 | $6.87 | $6.78 | 186,767 |
| 2016-02-08 | $6.83 | $7.07 | $6.61 | $6.95 | $6.86 | 120,972 |
| 2016-02-05 | $6.98 | $7.04 | $6.83 | $6.89 | $6.80 | 111,106 |
| 2016-02-04 | $6.85 | $7.15 | $6.84 | $7.00 | $6.91 | 244,942 |
| 2016-02-03 | $7.00 | $7.00 | $6.67 | $6.79 | $6.70 | 119,278 |
| 2016-02-02 | $6.83 | $7.00 | $6.80 | $6.97 | $6.88 | 162,462 |
| 2016-02-01 | $7.16 | $7.18 | $6.86 | $6.94 | $6.85 | 123,773 |
| 2016-01-29 | $6.86 | $7.83 | $6.86 | $7.36 | $7.26 | 314,793 |
| 2016-01-28 | $7.50 | $7.91 | $6.87 | $7.53 | $7.43 | 36,638 |
| 2016-01-27 | $7.30 | $7.67 | $7.24 | $7.35 | $7.25 | 119,823 |
| 2016-01-26 | $7.43 | $7.57 | $7.27 | $7.29 | $7.19 | 74,024 |
| 2016-01-25 | $7.54 | $7.64 | $7.32 | $7.33 | $7.23 | 34,063 |
| 2016-01-22 | $7.35 | $7.75 | $7.35 | $7.63 | $7.53 | 62,909 |
| 2016-01-21 | $7.30 | $7.46 | $7.08 | $7.11 | $7.01 | 152,462 |
| 2016-01-20 | $7.59 | $7.59 | $7.18 | $7.32 | $7.22 | 102,116 |
| 2016-01-19 | $8.07 | $8.26 | $7.52 | $7.73 | $7.63 | 102,176 |
| 2016-01-15 | $8.22 | $8.45 | $7.93 | $7.99 | $7.88 | 82,978 |
| 2016-01-14 | $8.02 | $8.68 | $8.02 | $8.42 | $8.31 | 62,461 |
| 2016-01-13 | $8.87 | $8.98 | $8.49 | $8.58 | $8.46 | 62,439 |
| 2016-01-12 | $8.81 | $9.02 | $8.61 | $8.93 | $8.81 | 61,004 |
| 2016-01-11 | $9.02 | $9.05 | $8.78 | $8.80 | $8.68 | 65,885 |
| 2016-01-08 | $9.45 | $9.64 | $9.00 | $9.03 | $8.91 | 60,433 |
| 2016-01-07 | $9.72 | $9.79 | $9.41 | $9.42 | $9.29 | 81,625 |
| 2016-01-06 | $9.93 | $10.52 | $9.83 | $9.93 | $9.80 | 33,912 |
| 2016-01-05 | $10.48 | $10.72 | $10.03 | $10.12 | $9.98 | 57,661 |
| 2016-01-04 | $10.20 | $10.59 | $9.95 | $10.50 | $10.36 | 70,201 |
| 2015-12-31 | $10.65 | $10.65 | $10.25 | $10.48 | $10.34 | 48,567 |
| 2015-12-30 | $11.00 | $11.30 | $10.69 | $10.74 | $10.59 | 27,238 |
| 2015-12-29 | $11.00 | $11.28 | $10.99 | $11.08 | $10.93 | 21,254 |
| 2015-12-28 | $11.16 | $11.21 | $10.88 | $10.90 | $10.75 | 40,528 |
| 2015-12-24 | $11.13 | $11.25 | $11.13 | $11.21 | $11.06 | 6,829 |
| 2015-12-23 | $10.98 | $11.20 | $10.91 | $11.16 | $11.01 | 26,075 |
| 2015-12-22 | $10.47 | $10.95 | $10.36 | $10.83 | $10.68 | 43,933 |
| 2015-12-21 | $10.53 | $10.65 | $10.39 | $10.48 | $10.34 | 57,334 |
| 2015-12-18 | $10.50 | $10.61 | $10.20 | $10.44 | $10.30 | 491,737 |
| 2015-12-17 | $10.87 | $11.00 | $10.55 | $10.68 | $10.54 | 67,562 |
| 2015-12-16 | $10.93 | $11.03 | $10.76 | $10.77 | $10.62 | 95,140 |
| 2015-12-15 | $10.70 | $11.53 | $10.39 | $10.79 | $10.64 | 46,873 |
| 2015-12-14 | $11.22 | $11.34 | $10.60 | $10.63 | $10.49 | 110,788 |
| 2015-12-11 | $11.50 | $11.58 | $11.15 | $11.25 | $11.10 | 66,191 |
| 2015-12-10 | $11.90 | $11.96 | $11.53 | $11.53 | $11.37 | 43,565 |
| 2015-12-09 | $11.97 | $12.17 | $11.78 | $11.96 | $11.80 | 43,032 |
| 2015-12-08 | $11.88 | $12.38 | $11.80 | $12.00 | $11.84 | 32,204 |
| 2015-12-07 | $12.23 | $12.28 | $11.76 | $12.05 | $11.89 | 82,409 |
| 2015-12-04 | $12.74 | $12.75 | $12.01 | $12.27 | $12.10 | 33,509 |
| 2015-12-03 | $13.05 | $13.10 | $12.55 | $12.71 | $12.54 | 68,906 |
| 2015-12-02 | $13.53 | $13.53 | $12.94 | $13.03 | $12.85 | 34,913 |
| 2015-12-01 | $13.70 | $13.73 | $13.47 | $13.62 | $13.44 | 21,693 |
| 2015-11-30 | $13.58 | $13.75 | $13.54 | $13.56 | $13.38 | 52,315 |
| 2015-11-27 | $13.84 | $14.01 | $13.31 | $13.53 | $13.35 | 25,831 |
| 2015-11-25 | $13.40 | $14.30 | $13.40 | $13.86 | $13.67 | 47,031 |
| 2015-11-24 | $13.17 | $13.88 | $13.17 | $13.47 | $13.29 | 55,713 |
| 2015-11-23 | $12.90 | $13.32 | $12.70 | $13.28 | $13.10 | 58,390 |
| 2015-11-20 | $12.81 | $13.06 | $12.69 | $12.97 | $12.79 | 27,277 |
| 2015-11-19 | $13.14 | $13.49 | $12.63 | $12.75 | $12.58 | 83,105 |
| 2015-11-18 | $12.81 | $13.31 | $12.42 | $13.27 | $13.09 | 57,387 |
| 2015-11-17 | $12.63 | $12.99 | $12.49 | $12.74 | $12.57 | 30,990 |
| 2015-11-16 | $12.40 | $12.69 | $12.31 | $12.68 | $12.51 | 30,085 |
| 2015-11-13 | $12.30 | $12.38 | $12.30 | $12.32 | $12.15 | 20,475 |
| 2015-11-12 | $12.52 | $12.52 | $12.30 | $12.40 | $12.23 | 26,710 |
| 2015-11-11 | $13.17 | $13.43 | $12.44 | $12.71 | $12.54 | 37,667 |
| 2015-11-10 | $12.86 | $13.46 | $12.73 | $13.14 | $12.96 | 43,814 |
| 2015-11-09 | $12.79 | $13.10 | $12.70 | $12.96 | $12.78 | 46,787 |
| 2015-11-06 | $12.44 | $12.95 | $12.39 | $12.86 | $12.69 | 47,912 |
| 2015-11-05 | $12.49 | $12.61 | $12.32 | $12.49 | $12.32 | 46,844 |
| 2015-11-04 | $12.46 | $12.61 | $12.05 | $12.53 | $12.36 | 33,259 |
| 2015-11-03 | $12.36 | $12.70 | $12.34 | $12.51 | $12.34 | 57,436 |
| 2015-11-02 | $12.33 | $12.60 | $12.05 | $12.39 | $12.22 | 80,529 |
| 2015-10-30 | $11.84 | $12.91 | $11.65 | $12.25 | $12.08 | 457,095 |
| 2015-10-29 | $12.00 | $12.44 | $11.46 | $11.93 | $11.77 | 61,615 |
| 2015-10-28 | $12.18 | $13.22 | $11.81 | $13.19 | $13.01 | 65,522 |
| 2015-10-27 | $11.96 | $12.39 | $11.78 | $12.14 | $11.98 | 57,865 |
| 2015-10-26 | $12.44 | $12.71 | $12.00 | $12.11 | $11.95 | 44,966 |
| 2015-10-23 | $11.83 | $12.68 | $11.83 | $12.57 | $12.40 | 35,761 |
| 2015-10-22 | $12.00 | $12.14 | $11.67 | $11.81 | $11.65 | 21,678 |
| 2015-10-21 | $12.50 | $12.50 | $11.89 | $11.98 | $11.82 | 29,127 |
| 2015-10-20 | $12.19 | $12.55 | $12.13 | $12.51 | $12.34 | 27,683 |
| 2015-10-19 | $12.09 | $12.29 | $11.96 | $12.25 | $12.08 | 27,099 |
| 2015-10-16 | $12.55 | $12.55 | $11.91 | $12.26 | $12.09 | 18,812 |
| 2015-10-15 | $12.04 | $12.59 | $11.90 | $12.59 | $12.42 | 28,504 |
| 2015-10-14 | $12.66 | $12.66 | $11.87 | $11.93 | $11.77 | 32,241 |
| 2015-10-13 | $12.80 | $12.80 | $12.50 | $12.74 | $12.57 | 21,949 |
| 2015-10-12 | $13.01 | $13.13 | $12.52 | $12.88 | $12.71 | 13,344 |
| 2015-10-09 | $13.10 | $13.50 | $12.59 | $13.03 | $12.85 | 34,105 |
| 2015-10-08 | $12.51 | $13.05 | $12.18 | $12.99 | $12.81 | 40,330 |
| 2015-10-07 | $12.24 | $12.52 | $12.00 | $12.49 | $12.32 | 72,792 |
| 2015-10-06 | $11.93 | $12.43 | $11.84 | $12.07 | $11.91 | 73,078 |
| 2015-10-05 | $11.39 | $12.24 | $11.09 | $11.99 | $11.83 | 78,458 |
| 2015-10-02 | $11.67 | $12.41 | $11.21 | $11.84 | $11.68 | 84,474 |
| 2015-10-01 | $11.36 | $11.98 | $11.10 | $11.85 | $11.69 | 92,981 |
| 2015-09-30 | $12.01 | $12.99 | $11.46 | $11.46 | $11.30 | 219,965 |
| 2015-09-29 | $11.43 | $12.50 | $10.95 | $11.84 | $11.68 | 91,960 |
| 2015-09-28 | $11.48 | $11.69 | $10.80 | $11.37 | $11.22 | 77,857 |
| 2015-09-25 | $11.99 | $12.49 | $11.50 | $11.53 | $11.37 | 18,673 |
| 2015-09-24 | $11.37 | $12.04 | $11.37 | $11.84 | $11.68 | 21,586 |
| 2015-09-23 | $11.56 | $11.56 | $11.23 | $11.46 | $11.30 | 14,360 |
| 2015-09-22 | $11.57 | $11.95 | $11.39 | $11.51 | $11.35 | 11,059 |
| 2015-09-21 | $11.33 | $11.76 | $11.33 | $11.75 | $11.59 | 43,501 |
| 2015-09-18 | $11.73 | $11.93 | $11.01 | $11.05 | $10.90 | 137,253 |
| 2015-09-17 | $12.00 | $12.28 | $11.77 | $11.95 | $11.79 | 43,325 |
| 2015-09-16 | $11.70 | $12.50 | $11.39 | $12.09 | $11.93 | 59,792 |
| 2015-09-15 | $11.57 | $11.82 | $11.35 | $11.63 | $11.47 | 43,593 |
| 2015-09-14 | $11.71 | $11.76 | $11.35 | $11.64 | $11.48 | 38,182 |
| 2015-09-11 | $11.69 | $11.98 | $11.34 | $11.75 | $11.59 | 42,697 |
| 2015-09-10 | $11.78 | $11.93 | $11.46 | $11.78 | $11.62 | 58,422 |
| 2015-09-09 | $11.96 | $12.00 | $11.69 | $11.73 | $11.57 | 34,218 |
| 2015-09-08 | $11.53 | $12.00 | $11.53 | $11.88 | $11.72 | 47,804 |
| 2015-09-04 | $11.45 | $11.54 | $11.15 | $11.46 | $11.30 | 29,104 |
| 2015-09-03 | $11.81 | $11.88 | $11.60 | $11.60 | $11.44 | 16,796 |
| 2015-09-02 | $11.76 | $12.63 | $11.62 | $11.90 | $11.74 | 12,321 |
| 2015-09-01 | $11.72 | $11.84 | $11.49 | $11.58 | $11.42 | 20,082 |
| 2015-08-31 | $11.94 | $12.08 | $11.85 | $11.96 | $11.80 | 20,531 |
| 2015-08-28 | $11.55 | $12.00 | $11.18 | $11.86 | $11.70 | 17,810 |
| 2015-08-27 | $11.54 | $11.84 | $11.20 | $11.64 | $11.48 | 22,822 |
| 2015-08-26 | $11.39 | $11.61 | $10.95 | $11.44 | $11.28 | 28,683 |
| 2015-08-25 | $10.82 | $11.33 | $10.82 | $11.16 | $11.01 | 71,840 |
| 2015-08-24 | $10.87 | $11.49 | $10.05 | $11.10 | $10.95 | 63,606 |
| 2015-08-21 | $12.02 | $12.38 | $11.95 | $12.08 | $11.92 | 40,881 |
| 2015-08-20 | $12.88 | $12.88 | $12.19 | $12.22 | $12.05 | 29,342 |
| 2015-08-19 | $13.08 | $13.08 | $12.93 | $12.93 | $12.75 | 9,022 |
| 2015-08-18 | $13.50 | $13.50 | $13.16 | $13.16 | $12.98 | 15,468 |
| 2015-08-17 | $13.50 | $13.56 | $13.41 | $13.50 | $13.32 | 35,557 |
| 2015-08-14 | $13.50 | $13.55 | $13.34 | $13.55 | $13.37 | 32,293 |
| 2015-08-13 | $13.34 | $13.64 | $13.34 | $13.46 | $13.28 | 103,942 |
| 2015-08-12 | $13.19 | $13.46 | $12.75 | $13.36 | $13.18 | 188,493 |
| 2015-08-11 | $13.13 | $13.39 | $13.13 | $13.24 | $13.06 | 27,570 |
| 2015-08-10 | $13.26 | $13.30 | $13.20 | $13.26 | $13.08 | 20,984 |
| 2015-08-07 | $13.25 | $13.37 | $13.13 | $13.22 | $13.04 | 15,519 |
| 2015-08-06 | $13.25 | $13.47 | $13.19 | $13.36 | $13.18 | 17,277 |
| 2015-08-05 | $13.06 | $13.33 | $13.06 | $13.28 | $13.10 | 20,377 |
| 2015-08-04 | $13.34 | $13.40 | $13.02 | $13.07 | $12.89 | 48,739 |
| 2015-08-03 | $13.62 | $13.69 | $12.87 | $13.41 | $13.23 | 86,084 |
| 2015-07-31 | $13.84 | $13.90 | $13.61 | $13.67 | $13.48 | 82,114 |
| 2015-07-30 | $13.95 | $14.01 | $13.73 | $13.81 | $13.62 | 47,836 |
| 2015-07-29 | $14.39 | $14.54 | $13.89 | $14.00 | $13.81 | 89,736 |
| 2015-07-28 | $14.12 | $14.12 | $13.94 | $14.01 | $13.82 | 36,767 |
| 2015-07-27 | $13.85 | $14.09 | $13.54 | $14.05 | $13.86 | 51,858 |
| 2015-07-24 | $14.00 | $14.39 | $13.81 | $13.86 | $13.67 | 75,690 |
| 2015-07-23 | $14.49 | $14.64 | $14.00 | $14.00 | $13.81 | 43,236 |
Green Bancorp Inc (GNBC) News Headlines
Recent Green Bancorp Inc (GNBC) News
Similar Companies to Green Bancorp Inc (GNBC) 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 | -- | -- | -- |