Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ) Exchange: PINK
Data as of May 6, 2024
$0.02 ($0.00) 0.00%
Gastar Exploration 8.625% Series A Cumulative Preferred Stock - Daily Information
Click for more stock information on Gastar Exploration 8.625% Series A Cumulative Preferred Stock.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.02 |
About Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ)
DELISTED - Gastar Exploration 8.625% Series A Cumulative Preferred Stock
Invest in Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ)
Historical Stock Data for Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-02-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 606 |
| 2019-01-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,200 |
| 2019-01-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 4,460 |
| 2019-01-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 301 |
| 2019-01-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,889 |
| 2019-01-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,431 |
| 2019-01-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-01-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 900 |
| 2019-01-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,500 |
| 2019-01-08 | $0.06 | $0.06 | $0.02 | $0.02 | $0.02 | 55,001 |
| 2019-01-07 | $0.03 | $0.07 | $0.03 | $0.03 | $0.03 | 61,088 |
| 2019-01-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 2,000 |
| 2019-01-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 119 |
| 2019-01-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,100 |
| 2018-12-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,672 |
| 2018-12-28 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 72,205 |
| 2018-12-27 | $0.02 | $0.07 | $0.01 | $0.01 | $0.01 | 6,775 |
| 2018-12-26 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 8,212 |
| 2018-12-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 49,520 |
| 2018-12-21 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 87,871 |
| 2018-12-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,361 |
| 2018-12-19 | $0.02 | $0.07 | $0.02 | $0.04 | $0.04 | 32,709 |
| 2018-12-18 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 44,411 |
| 2018-12-17 | $0.04 | $0.08 | $0.02 | $0.02 | $0.02 | 48,444 |
| 2018-12-14 | $0.06 | $0.08 | $0.05 | $0.05 | $0.05 | 43,266 |
| 2018-12-13 | $0.08 | $0.10 | $0.05 | $0.06 | $0.06 | 31,569 |
| 2018-12-12 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 20,876 |
| 2018-12-11 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 14,263 |
| 2018-12-10 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 99,759 |
| 2018-12-07 | $0.12 | $0.14 | $0.05 | $0.12 | $0.12 | 18,108 |
| 2018-12-06 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 16,630 |
| 2018-12-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 25,800 |
| 2018-12-03 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 6,806 |
| 2018-11-30 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 54,037 |
| 2018-11-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 29,328 |
| 2018-11-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 79,324 |
| 2018-11-27 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 30,488 |
| 2018-11-26 | $0.13 | $0.16 | $0.12 | $0.16 | $0.16 | 19,612 |
| 2018-11-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3 |
| 2018-11-21 | $0.16 | $0.19 | $0.12 | $0.19 | $0.19 | 15,258 |
| 2018-11-20 | $0.15 | $0.20 | $0.12 | $0.12 | $0.12 | 111,082 |
| 2018-11-19 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 11,220 |
| 2018-11-16 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 16,030 |
| 2018-11-15 | $0.11 | $0.17 | $0.11 | $0.14 | $0.14 | 137,659 |
| 2018-11-14 | $0.25 | $0.27 | $0.12 | $0.15 | $0.15 | 147,489 |
| 2018-11-13 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 26,610 |
| 2018-11-12 | $0.27 | $0.30 | $0.25 | $0.25 | $0.25 | 7,460 |
| 2018-11-09 | $0.20 | $0.50 | $0.20 | $0.35 | $0.35 | 261,333 |
| 2018-11-08 | $0.95 | $1.14 | $0.12 | $1.10 | $1.10 | 746,011 |
| 2018-11-07 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 130,760 |
| 2018-11-06 | $1.00 | $1.14 | $0.80 | $0.98 | $0.98 | 259,843 |
| 2018-11-05 | $0.65 | $1.25 | $0.64 | $1.14 | $1.14 | 207,583 |
| 2018-11-02 | $0.41 | $0.50 | $0.41 | $0.50 | $0.50 | 35,800 |
| 2018-11-01 | $0.30 | $0.60 | $0.25 | $0.40 | $0.40 | 157,840 |
| 2018-10-31 | $0.32 | $0.39 | $0.11 | $0.33 | $0.33 | 222,756 |
| 2018-10-30 | $0.42 | $0.45 | $0.32 | $0.32 | $0.32 | 343,357 |
| 2018-10-29 | $1.09 | $1.09 | $0.25 | $0.45 | $0.45 | 493,264 |
| 2018-10-26 | $2.15 | $2.15 | $1.80 | $2.05 | $2.05 | 21,572 |
| 2018-10-25 | $2.25 | $2.25 | $2.05 | $2.20 | $2.20 | 31,424 |
| 2018-10-24 | $2.12 | $2.25 | $2.10 | $2.25 | $2.25 | 2,763 |
| 2018-10-23 | $2.35 | $2.35 | $2.15 | $2.18 | $2.18 | 9,325 |
| 2018-10-22 | $2.35 | $2.40 | $2.30 | $2.35 | $2.35 | 5,855 |
| 2018-10-19 | $3.00 | $3.00 | $2.25 | $2.30 | $2.30 | 11,426 |
| 2018-10-18 | $2.35 | $2.35 | $2.00 | $2.03 | $2.03 | 49,839 |
| 2018-10-17 | $2.45 | $2.45 | $2.10 | $2.10 | $2.10 | 25,611 |
| 2018-10-16 | $2.50 | $2.60 | $2.05 | $2.40 | $2.40 | 161,432 |
| 2018-10-15 | $2.40 | $2.65 | $2.40 | $2.60 | $2.60 | 9,685 |
| 2018-10-12 | $2.79 | $2.79 | $2.60 | $2.60 | $2.60 | 2,500 |
| 2018-10-11 | $2.60 | $2.95 | $2.40 | $2.80 | $2.80 | 6,737 |
| 2018-10-10 | $2.70 | $2.85 | $2.60 | $2.85 | $2.85 | 6,903 |
| 2018-10-09 | $2.75 | $2.85 | $2.50 | $2.70 | $2.70 | 14,901 |
| 2018-10-08 | $2.65 | $2.70 | $2.50 | $2.68 | $2.68 | 44,325 |
| 2018-10-05 | $2.95 | $2.95 | $2.50 | $2.50 | $2.50 | 58,222 |
| 2018-10-04 | $2.90 | $3.30 | $2.90 | $3.00 | $3.00 | 3,838 |
| 2018-10-03 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 1,707 |
| 2018-10-02 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 7,931 |
| 2018-10-01 | $3.20 | $3.50 | $3.20 | $3.50 | $3.50 | 6,146 |
| 2018-09-28 | $2.97 | $3.18 | $2.91 | $3.18 | $3.18 | 3,147 |
| 2018-09-27 | $3.00 | $3.15 | $2.85 | $2.86 | $2.86 | 4,814 |
| 2018-09-26 | $2.95 | $3.18 | $2.95 | $3.04 | $3.04 | 5,899 |
| 2018-09-25 | $2.98 | $3.20 | $2.83 | $3.10 | $3.10 | 6,697 |
| 2018-09-24 | $2.63 | $3.00 | $2.63 | $2.90 | $2.90 | 20,653 |
| 2018-09-21 | $2.65 | $2.65 | $2.60 | $2.65 | $2.65 | 3,580 |
| 2018-09-20 | $2.75 | $2.75 | $2.50 | $2.57 | $2.57 | 17,461 |
| 2018-09-19 | $2.79 | $2.80 | $2.55 | $2.74 | $2.74 | 6,860 |
| 2018-09-18 | $2.75 | $2.79 | $2.50 | $2.75 | $2.75 | 26,113 |
| 2018-09-17 | $2.80 | $2.91 | $2.50 | $2.75 | $2.75 | 11,095 |
| 2018-09-14 | $3.01 | $3.01 | $2.30 | $2.95 | $2.95 | 30,692 |
| 2018-09-13 | $3.25 | $3.25 | $3.10 | $3.10 | $3.10 | 17,397 |
| 2018-09-12 | $3.20 | $3.25 | $3.12 | $3.25 | $3.25 | 1,521 |
| 2018-09-11 | $2.80 | $3.73 | $2.78 | $3.10 | $3.10 | 15,088 |
| 2018-09-10 | $3.50 | $3.65 | $2.75 | $2.82 | $2.82 | 19,653 |
| 2018-09-07 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2018-09-06 | $3.42 | $3.42 | $3.01 | $3.01 | $3.01 | 9,275 |
| 2018-09-05 | $3.29 | $3.42 | $3.25 | $3.42 | $3.42 | 10,599 |
| 2018-09-04 | $3.20 | $3.46 | $3.15 | $3.21 | $3.21 | 38,841 |
| 2018-08-31 | $3.46 | $3.59 | $3.18 | $3.22 | $3.22 | 11,693 |
| 2018-08-30 | $3.50 | $3.60 | $3.28 | $3.45 | $3.45 | 18,821 |
| 2018-08-29 | $3.84 | $3.84 | $3.15 | $3.57 | $3.57 | 53,101 |
| 2018-08-28 | $4.20 | $4.44 | $3.80 | $4.00 | $4.00 | 30,636 |
| 2018-08-27 | $3.99 | $4.20 | $3.86 | $4.09 | $4.09 | 35,864 |
| 2018-08-24 | $3.30 | $3.95 | $3.30 | $3.94 | $3.94 | 40,922 |
| 2018-08-23 | $2.89 | $3.26 | $2.85 | $3.23 | $3.23 | 23,509 |
| 2018-08-22 | $2.57 | $3.14 | $2.57 | $2.95 | $2.95 | 18,986 |
| 2018-08-21 | $2.66 | $2.66 | $2.55 | $2.56 | $2.56 | 20,376 |
| 2018-08-20 | $2.50 | $2.74 | $2.40 | $2.67 | $2.67 | 33,564 |
| 2018-08-17 | $2.58 | $2.72 | $2.50 | $2.72 | $2.72 | 13,670 |
| 2018-08-16 | $2.59 | $2.83 | $2.50 | $2.56 | $2.56 | 32,522 |
| 2018-08-15 | $3.00 | $3.04 | $2.35 | $2.42 | $2.42 | 146,362 |
| 2018-08-14 | $3.46 | $3.72 | $2.91 | $3.02 | $3.02 | 91,985 |
| 2018-08-13 | $3.87 | $3.99 | $3.40 | $3.46 | $3.46 | 54,463 |
| 2018-08-10 | $3.81 | $3.99 | $3.35 | $3.90 | $3.90 | 153,336 |
| 2018-08-09 | $4.09 | $4.77 | $4.09 | $4.77 | $4.77 | 132,959 |
| 2018-08-08 | $3.25 | $4.38 | $3.24 | $4.00 | $4.00 | 109,439 |
| 2018-08-07 | $3.37 | $3.51 | $3.06 | $3.15 | $3.15 | 34,779 |
| 2018-08-06 | $3.04 | $3.47 | $3.04 | $3.35 | $3.35 | 50,913 |
| 2018-08-03 | $3.19 | $3.56 | $2.95 | $2.98 | $2.98 | 89,977 |
| 2018-08-02 | $3.71 | $3.91 | $3.11 | $3.25 | $3.25 | 195,270 |
| 2018-08-01 | $4.08 | $4.38 | $3.61 | $3.82 | $3.82 | 180,522 |
| 2018-07-31 | $4.18 | $4.36 | $3.90 | $4.02 | $4.02 | 219,346 |
| 2018-07-30 | $4.32 | $4.40 | $3.60 | $3.96 | $3.96 | 229,022 |
| 2018-07-27 | $3.86 | $4.95 | $3.86 | $4.23 | $4.23 | 191,284 |
| 2018-07-26 | $3.61 | $3.90 | $3.52 | $3.86 | $3.86 | 82,113 |
| 2018-07-25 | $4.04 | $4.35 | $3.52 | $3.53 | $3.53 | 130,545 |
| 2018-07-24 | $4.50 | $5.03 | $3.47 | $4.01 | $4.01 | 357,184 |
| 2018-07-23 | $10.35 | $10.35 | $5.50 | $5.52 | $5.52 | 553,905 |
| 2018-07-20 | $11.75 | $11.88 | $11.25 | $11.50 | $11.50 | 14,173 |
| 2018-07-19 | $11.97 | $11.97 | $11.54 | $11.82 | $11.82 | 7,086 |
| 2018-07-18 | $12.01 | $12.21 | $11.52 | $11.73 | $11.73 | 12,551 |
| 2018-07-17 | $12.23 | $12.23 | $12.00 | $12.17 | $12.17 | 16,101 |
| 2018-07-16 | $12.44 | $12.62 | $12.23 | $12.23 | $12.23 | 7,350 |
| 2018-07-13 | $12.54 | $12.70 | $12.54 | $12.64 | $12.64 | 2,706 |
| 2018-07-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 242 |
| 2018-07-11 | $12.85 | $12.85 | $12.50 | $12.67 | $12.67 | 4,153 |
| 2018-07-10 | $13.17 | $13.17 | $12.85 | $13.00 | $13.00 | 4,874 |
| 2018-07-09 | $13.40 | $13.40 | $13.06 | $13.17 | $13.17 | 3,831 |
| 2018-07-06 | $13.44 | $13.44 | $13.20 | $13.44 | $13.44 | 6,526 |
| 2018-07-05 | $13.40 | $13.44 | $13.04 | $13.44 | $13.44 | 4,473 |
| 2018-07-03 | $14.00 | $14.00 | $13.01 | $13.24 | $13.24 | 4,531 |
| 2018-07-02 | $13.72 | $13.72 | $13.01 | $13.41 | $13.41 | 3,818 |
| 2018-06-29 | $13.94 | $13.94 | $13.12 | $13.51 | $13.51 | 17,137 |
| 2018-06-28 | $12.58 | $13.50 | $12.35 | $13.50 | $13.50 | 19,354 |
| 2018-06-27 | $12.59 | $12.75 | $12.21 | $12.75 | $12.75 | 13,843 |
| 2018-06-26 | $12.24 | $12.69 | $12.24 | $12.65 | $12.65 | 2,635 |
| 2018-06-25 | $12.44 | $12.69 | $12.28 | $12.69 | $12.69 | 10,485 |
| 2018-06-22 | $12.69 | $12.69 | $12.07 | $12.35 | $12.35 | 6,072 |
| 2018-06-21 | $12.85 | $12.85 | $11.86 | $12.25 | $12.25 | 24,644 |
| 2018-06-20 | $12.91 | $12.91 | $12.02 | $12.83 | $12.64 | 5,571 |
| 2018-06-19 | $12.78 | $13.10 | $12.54 | $12.78 | $12.60 | 10,101 |
| 2018-06-18 | $11.95 | $12.78 | $11.61 | $12.78 | $12.60 | 47,425 |
| 2018-06-15 | $11.57 | $11.70 | $11.28 | $11.55 | $11.38 | 14,391 |
| 2018-06-14 | $11.25 | $11.70 | $11.25 | $11.65 | $11.48 | 19,609 |
| 2018-06-13 | $11.56 | $11.89 | $11.40 | $11.50 | $11.33 | 20,320 |
| 2018-06-12 | $11.06 | $12.18 | $11.06 | $11.70 | $11.53 | 21,341 |
| 2018-06-11 | $12.27 | $12.29 | $11.00 | $11.09 | $10.93 | 98,442 |
| 2018-06-08 | $14.95 | $15.75 | $13.52 | $13.75 | $13.55 | 44,274 |
| 2018-06-07 | $14.89 | $15.05 | $14.89 | $15.04 | $14.82 | 4,000 |
| 2018-06-06 | $15.23 | $15.23 | $14.75 | $14.89 | $14.68 | 3,454 |
| 2018-06-05 | $14.88 | $15.15 | $14.82 | $15.03 | $14.81 | 4,268 |
| 2018-06-04 | $14.93 | $14.93 | $14.75 | $14.89 | $14.68 | 4,534 |
| 2018-06-01 | $14.32 | $14.99 | $14.32 | $14.72 | $14.50 | 3,047 |
| 2018-05-31 | $15.15 | $15.15 | $14.74 | $14.85 | $14.64 | 8,066 |
| 2018-05-30 | $15.31 | $15.31 | $15.00 | $15.07 | $14.85 | 7,812 |
| 2018-05-29 | $15.29 | $15.29 | $14.81 | $15.25 | $15.03 | 1,310 |
| 2018-05-25 | $15.32 | $15.56 | $15.00 | $15.00 | $14.78 | 2,902 |
| 2018-05-24 | $15.01 | $15.15 | $14.80 | $15.15 | $14.93 | 3,349 |
| 2018-05-23 | $14.83 | $15.78 | $14.19 | $15.15 | $14.93 | 23,530 |
| 2018-05-22 | $15.66 | $16.01 | $15.66 | $15.94 | $15.71 | 2,479 |
| 2018-05-21 | $16.18 | $16.22 | $15.80 | $16.08 | $15.85 | 2,791 |
| 2018-05-18 | $15.94 | $16.15 | $15.90 | $16.08 | $15.84 | 2,167 |
| 2018-05-17 | $16.03 | $16.20 | $15.86 | $16.20 | $15.79 | 11,464 |
| 2018-05-16 | $16.05 | $16.10 | $15.91 | $16.09 | $15.68 | 8,029 |
| 2018-05-15 | $16.03 | $16.03 | $15.80 | $15.80 | $15.40 | 3,100 |
| 2018-05-14 | $16.17 | $16.38 | $15.80 | $16.17 | $15.76 | 17,347 |
| 2018-05-11 | $16.36 | $16.50 | $15.75 | $16.00 | $15.59 | 13,947 |
| 2018-05-10 | $16.00 | $16.28 | $15.89 | $16.25 | $15.84 | 23,581 |
| 2018-05-09 | $15.70 | $15.88 | $15.25 | $15.80 | $15.40 | 29,414 |
| 2018-05-08 | $15.55 | $15.55 | $15.08 | $15.08 | $14.70 | 11,120 |
| 2018-05-07 | $15.98 | $16.00 | $15.60 | $15.61 | $15.21 | 14,273 |
| 2018-05-04 | $13.76 | $15.60 | $13.76 | $15.50 | $15.11 | 13,587 |
| 2018-05-03 | $15.55 | $15.97 | $15.11 | $15.19 | $14.80 | 18,793 |
| 2018-05-02 | $16.09 | $16.10 | $15.95 | $15.95 | $15.55 | 2,016 |
| 2018-05-01 | $16.00 | $16.25 | $16.00 | $16.01 | $15.60 | 10,595 |
| 2018-04-30 | $16.36 | $16.36 | $15.90 | $16.04 | $15.63 | 14,297 |
| 2018-04-27 | $15.76 | $15.99 | $15.58 | $15.99 | $15.59 | 1,402 |
| 2018-04-26 | $15.60 | $16.72 | $15.45 | $15.75 | $15.35 | 6,540 |
| 2018-04-25 | $15.62 | $15.62 | $15.07 | $15.45 | $15.06 | 15,784 |
| 2018-04-24 | $15.01 | $15.70 | $15.01 | $15.54 | $15.15 | 8,625 |
| 2018-04-23 | $15.15 | $15.26 | $14.90 | $14.90 | $14.52 | 19,422 |
| 2018-04-20 | $15.90 | $15.99 | $15.00 | $15.45 | $15.06 | 12,087 |
| 2018-04-19 | $16.60 | $16.60 | $15.82 | $15.82 | $15.42 | 20,130 |
| 2018-04-18 | $17.45 | $17.93 | $17.38 | $17.40 | $15.39 | 77,958 |
| 2018-04-17 | $17.25 | $17.40 | $17.17 | $17.35 | $15.34 | 32,975 |
| 2018-04-16 | $17.15 | $17.28 | $17.00 | $17.28 | $15.28 | 33,103 |
| 2018-04-13 | $17.21 | $17.24 | $16.85 | $17.19 | $15.20 | 32,486 |
| 2018-04-12 | $17.05 | $17.10 | $16.85 | $16.95 | $14.99 | 24,659 |
| 2018-04-11 | $17.10 | $17.35 | $16.90 | $17.04 | $15.07 | 32,012 |
| 2018-04-10 | $17.40 | $17.75 | $17.07 | $17.10 | $15.12 | 42,804 |
| 2018-04-09 | $17.91 | $18.13 | $16.92 | $17.47 | $15.45 | 57,176 |
| 2018-04-06 | $16.75 | $16.75 | $16.41 | $16.65 | $14.72 | 33,311 |
| 2018-04-05 | $16.42 | $16.90 | $16.40 | $16.40 | $14.50 | 25,589 |
| 2018-04-04 | $16.38 | $16.80 | $16.38 | $16.57 | $14.65 | 10,122 |
| 2018-04-03 | $16.60 | $17.10 | $16.60 | $16.90 | $14.94 | 5,701 |
| 2018-04-02 | $17.48 | $17.48 | $16.50 | $17.20 | $15.21 | 3,589 |
| 2018-03-29 | $16.44 | $17.25 | $16.44 | $17.25 | $15.25 | 3,151 |
| 2018-03-28 | $16.11 | $16.50 | $16.00 | $16.20 | $14.32 | 8,325 |
| 2018-03-27 | $17.00 | $17.00 | $16.19 | $16.50 | $14.59 | 2,061 |
| 2018-03-26 | $16.65 | $16.95 | $16.65 | $16.65 | $14.72 | 1,552 |
| 2018-03-23 | $17.35 | $17.35 | $16.50 | $16.50 | $14.59 | 46,615 |
| 2018-03-22 | $17.21 | $17.30 | $16.80 | $17.01 | $15.04 | 32,420 |
| 2018-03-21 | $17.25 | $17.35 | $17.00 | $17.00 | $15.03 | 35,112 |
| 2018-03-20 | $17.10 | $17.50 | $16.70 | $17.50 | $15.47 | 31,629 |
| 2018-03-19 | $16.85 | $17.25 | $16.59 | $16.80 | $14.86 | 24,638 |
| 2018-03-16 | $16.50 | $16.80 | $15.50 | $16.80 | $14.86 | 27,545 |
| 2018-03-15 | $16.45 | $16.45 | $15.15 | $15.75 | $13.93 | 11,167 |
| 2018-03-14 | $15.60 | $16.80 | $15.30 | $16.42 | $14.52 | 5,525 |
| 2018-03-13 | $16.75 | $16.75 | $16.00 | $16.75 | $14.81 | 19,840 |
| 2018-03-12 | $16.50 | $16.85 | $15.77 | $15.77 | $13.94 | 8,361 |
| 2018-03-09 | $16.00 | $16.81 | $15.99 | $16.50 | $14.59 | 5,315 |
| 2018-03-08 | $15.24 | $15.98 | $15.20 | $15.96 | $14.11 | 9,363 |
| 2018-03-07 | $15.00 | $15.99 | $14.41 | $15.77 | $13.95 | 866 |
| 2018-03-06 | $15.93 | $15.93 | $15.11 | $15.11 | $13.36 | 501 |
| 2018-03-05 | $15.33 | $16.00 | $14.68 | $15.60 | $13.79 | 5,277 |
| 2018-03-02 | $14.62 | $15.98 | $14.62 | $15.60 | $13.79 | 2,200 |
| 2018-03-01 | $15.45 | $15.50 | $14.21 | $15.18 | $13.42 | 15,342 |
| 2018-02-28 | $15.50 | $15.50 | $14.09 | $14.90 | $13.18 | 33,654 |
| 2018-02-27 | $15.28 | $15.30 | $14.55 | $15.00 | $13.26 | 20,005 |
| 2018-02-26 | $15.94 | $16.00 | $15.27 | $15.30 | $13.53 | 16,986 |
| 2018-02-23 | $16.72 | $16.77 | $15.75 | $15.84 | $14.00 | 6,861 |
| 2018-02-22 | $15.97 | $16.21 | $15.78 | $16.21 | $14.34 | 2,451 |
| 2018-02-21 | $16.44 | $16.44 | $16.00 | $16.00 | $14.15 | 2,601 |
| 2018-02-20 | $16.81 | $16.81 | $16.81 | $16.81 | $14.86 | 972 |
| 2018-02-16 | $16.45 | $16.82 | $16.45 | $16.65 | $14.72 | 704 |
| 2018-02-15 | $16.84 | $16.84 | $16.19 | $16.76 | $14.82 | 1,408 |
| 2018-02-14 | $16.76 | $16.76 | $16.76 | $16.76 | $14.82 | 7 |
| 2018-02-13 | $15.81 | $16.77 | $15.81 | $16.76 | $14.82 | 2,652 |
| 2018-02-12 | $16.10 | $16.89 | $15.68 | $16.87 | $14.92 | 1,947 |
| 2018-02-09 | $16.26 | $16.89 | $15.29 | $16.89 | $14.94 | 16,922 |
| 2018-02-08 | $16.32 | $16.90 | $16.28 | $16.43 | $14.53 | 4,009 |
| 2018-02-07 | $17.15 | $17.15 | $16.71 | $17.00 | $15.03 | 6,244 |
| 2018-02-06 | $16.85 | $17.15 | $16.75 | $17.15 | $15.16 | 15,549 |
| 2018-02-05 | $16.77 | $17.25 | $16.47 | $17.10 | $15.12 | 22,013 |
| 2018-02-02 | $17.00 | $17.19 | $16.75 | $17.00 | $15.03 | 6,091 |
| 2018-02-01 | $17.00 | $17.81 | $16.55 | $17.07 | $15.09 | 8,112 |
| 2018-01-31 | $17.45 | $17.45 | $17.19 | $17.23 | $15.24 | 18,447 |
| 2018-01-30 | $17.33 | $17.42 | $16.50 | $17.42 | $15.40 | 10,070 |
| 2018-01-29 | $18.50 | $18.50 | $17.50 | $17.50 | $15.47 | 5,239 |
| 2018-01-26 | $19.00 | $19.10 | $18.52 | $18.52 | $16.38 | 43,721 |
| 2018-01-25 | $17.50 | $17.97 | $17.50 | $17.97 | $15.89 | 5,384 |
| 2018-01-24 | $17.50 | $17.80 | $17.50 | $17.50 | $15.47 | 24,891 |
| 2018-01-23 | $17.49 | $17.84 | $17.35 | $17.50 | $15.47 | 12,814 |
| 2018-01-22 | $17.47 | $17.50 | $17.00 | $17.47 | $15.45 | 5,954 |
| 2018-01-19 | $16.99 | $17.00 | $16.88 | $16.88 | $14.93 | 1,674 |
| 2018-01-18 | $16.91 | $17.70 | $16.91 | $17.02 | $15.05 | 25,408 |
| 2018-01-17 | $17.51 | $17.60 | $16.91 | $17.12 | $15.14 | 13,611 |
| 2018-01-16 | $17.60 | $17.86 | $17.49 | $17.60 | $15.56 | 8,909 |
| 2018-01-12 | $17.51 | $17.85 | $17.49 | $17.61 | $15.57 | 30,878 |
| 2018-01-11 | $17.75 | $18.00 | $17.50 | $17.89 | $15.82 | 27,778 |
| 2018-01-10 | $17.55 | $18.00 | $17.38 | $17.61 | $15.57 | 11,947 |
| 2018-01-09 | $17.73 | $17.87 | $17.55 | $17.87 | $15.80 | 7,301 |
| 2018-01-08 | $18.20 | $18.20 | $17.86 | $17.90 | $15.83 | 3,186 |
| 2018-01-05 | $18.00 | $18.35 | $17.75 | $17.92 | $15.84 | 30,153 |
| 2018-01-04 | $18.00 | $18.00 | $17.74 | $17.95 | $15.87 | 39,647 |
| 2018-01-03 | $18.00 | $18.00 | $17.21 | $18.00 | $15.92 | 10,527 |
| 2018-01-02 | $17.68 | $18.00 | $17.68 | $18.00 | $15.92 | 4,752 |
| 2017-12-29 | $17.65 | $17.98 | $17.65 | $17.92 | $15.85 | 3,228 |
| 2017-12-28 | $17.82 | $17.90 | $17.59 | $17.65 | $15.61 | 9,426 |
| 2017-12-27 | $17.36 | $17.72 | $17.36 | $17.55 | $15.52 | 2,107 |
| 2017-12-26 | $17.94 | $18.00 | $17.94 | $17.99 | $15.91 | 1,010 |
| 2017-12-22 | $17.22 | $17.90 | $17.22 | $17.90 | $15.83 | 1,465 |
| 2017-12-21 | $17.05 | $17.98 | $17.05 | $17.98 | $15.89 | 2,605 |
| 2017-12-20 | $17.03 | $17.79 | $16.97 | $17.30 | $15.30 | 9,421 |
| 2017-12-19 | $17.33 | $17.38 | $16.84 | $16.84 | $14.89 | 5,424 |
| 2017-12-18 | $17.12 | $18.16 | $17.12 | $17.45 | $15.43 | 4,605 |
| 2017-12-15 | $18.26 | $18.26 | $17.25 | $17.33 | $15.32 | 6,850 |
| 2017-12-14 | $17.55 | $17.76 | $17.40 | $17.40 | $15.39 | 10,801 |
| 2017-12-13 | $18.30 | $18.30 | $17.65 | $17.65 | $15.61 | 2,735 |
| 2017-12-12 | $18.20 | $18.20 | $17.86 | $18.00 | $15.92 | 5,241 |
| 2017-12-11 | $17.29 | $18.50 | $17.29 | $18.50 | $16.36 | 12,987 |
| 2017-12-08 | $17.47 | $18.50 | $17.00 | $17.93 | $15.85 | 15,907 |
| 2017-12-07 | $17.70 | $17.72 | $16.19 | $17.01 | $15.04 | 11,067 |
| 2017-12-06 | $18.70 | $18.70 | $17.60 | $17.60 | $15.56 | 4,568 |
| 2017-12-05 | $18.20 | $18.20 | $17.51 | $18.06 | $15.97 | 22,903 |
| 2017-12-04 | $18.35 | $18.35 | $18.04 | $18.35 | $16.23 | 7,952 |
| 2017-12-01 | $18.15 | $18.25 | $17.83 | $17.92 | $15.84 | 13,769 |
| 2017-11-30 | $17.43 | $18.20 | $17.40 | $17.88 | $15.81 | 35,302 |
| 2017-11-29 | $18.21 | $18.21 | $17.40 | $17.72 | $15.67 | 8,557 |
| 2017-11-28 | $17.14 | $17.50 | $17.14 | $17.50 | $15.47 | 29,449 |
| 2017-11-27 | $18.00 | $18.00 | $17.48 | $17.50 | $15.47 | 7,197 |
| 2017-11-24 | $17.49 | $17.90 | $17.00 | $17.90 | $15.83 | 6,026 |
| 2017-11-22 | $17.50 | $17.86 | $17.40 | $17.50 | $15.47 | 13,164 |
| 2017-11-21 | $17.59 | $18.08 | $17.37 | $17.50 | $15.47 | 49,467 |
| 2017-11-20 | $17.52 | $17.80 | $17.35 | $17.75 | $15.70 | 5,501 |
| 2017-11-17 | $18.10 | $18.10 | $17.54 | $17.95 | $15.87 | 16,497 |
| 2017-11-16 | $17.88 | $18.00 | $17.07 | $17.70 | $15.65 | 18,420 |
| 2017-11-15 | $16.90 | $17.50 | $16.05 | $17.50 | $15.47 | 9,851 |
| 2017-11-14 | $17.12 | $17.40 | $16.63 | $17.20 | $15.21 | 12,569 |
| 2017-11-13 | $17.77 | $17.95 | $17.00 | $17.90 | $15.83 | 14,626 |
| 2017-11-10 | $17.05 | $18.20 | $17.05 | $17.91 | $15.84 | 1,744 |
| 2017-11-09 | $17.29 | $18.30 | $17.29 | $17.85 | $15.78 | 10,128 |
| 2017-11-08 | $18.00 | $18.29 | $17.02 | $17.04 | $15.07 | 15,218 |
| 2017-11-07 | $17.96 | $17.96 | $17.75 | $17.80 | $15.74 | 3,790 |
| 2017-11-06 | $17.15 | $17.88 | $17.15 | $17.79 | $15.73 | 8,304 |
| 2017-11-03 | $16.50 | $17.45 | $16.50 | $17.15 | $15.16 | 4,966 |
| 2017-11-02 | $17.42 | $17.42 | $17.00 | $17.20 | $15.21 | 2,952 |
| 2017-11-01 | $17.27 | $17.40 | $16.53 | $17.40 | $15.39 | 7,706 |
| 2017-10-31 | $16.95 | $17.50 | $16.95 | $17.25 | $15.25 | 5,496 |
| 2017-10-30 | $16.60 | $16.98 | $16.50 | $16.94 | $14.98 | 1,490 |
| 2017-10-27 | $16.40 | $16.72 | $16.40 | $16.72 | $14.78 | 1,804 |
| 2017-10-26 | $15.97 | $16.62 | $15.97 | $16.40 | $14.50 | 22,044 |
| 2017-10-25 | $16.34 | $16.73 | $16.34 | $16.73 | $14.79 | 1,727 |
| 2017-10-24 | $16.70 | $16.84 | $16.50 | $16.70 | $14.77 | 7,027 |
| 2017-10-23 | $16.80 | $16.80 | $16.70 | $16.70 | $14.77 | 1,014 |
| 2017-10-20 | $17.12 | $17.12 | $16.54 | $16.80 | $14.86 | 2,103 |
| 2017-10-19 | $15.45 | $16.82 | $15.45 | $16.69 | $14.76 | 6,500 |
| 2017-10-18 | $16.92 | $17.50 | $16.51 | $17.05 | $15.08 | 3,661 |
| 2017-10-17 | $16.43 | $16.80 | $16.43 | $16.76 | $14.82 | 4,721 |
| 2017-10-16 | $16.42 | $16.80 | $16.13 | $16.80 | $14.86 | 4,309 |
| 2017-10-13 | $17.05 | $17.05 | $16.29 | $16.83 | $14.88 | 5,140 |
| 2017-10-12 | $17.34 | $17.35 | $16.18 | $17.20 | $15.21 | 10,209 |
| 2017-10-11 | $15.94 | $17.50 | $15.94 | $17.34 | $15.33 | 8,682 |
| 2017-10-10 | $16.70 | $16.70 | $16.60 | $16.69 | $14.76 | 5,945 |
| 2017-10-09 | $16.45 | $16.80 | $16.36 | $16.80 | $14.86 | 3,016 |
| 2017-10-06 | $17.00 | $17.00 | $15.86 | $16.33 | $14.44 | 6,645 |
| 2017-10-05 | $15.12 | $16.70 | $15.12 | $16.51 | $14.60 | 11,103 |
| 2017-10-04 | $16.70 | $16.75 | $16.35 | $16.35 | $14.46 | 10,113 |
| 2017-10-03 | $16.99 | $17.00 | $16.48 | $16.84 | $14.89 | 3,183 |
| 2017-10-02 | $18.00 | $18.00 | $16.28 | $16.90 | $14.94 | 10,045 |
| 2017-09-29 | $17.10 | $18.00 | $15.73 | $17.67 | $15.63 | 20,888 |
| 2017-09-28 | $16.93 | $17.30 | $16.50 | $17.20 | $15.21 | 18,894 |
| 2017-09-27 | $14.65 | $16.00 | $14.27 | $15.65 | $13.84 | 47,184 |
| 2017-09-26 | $13.54 | $14.28 | $13.30 | $13.99 | $12.37 | 26,954 |
| 2017-09-25 | $13.30 | $13.80 | $13.05 | $13.70 | $12.11 | 9,905 |
| 2017-09-22 | $12.84 | $13.30 | $12.78 | $13.20 | $11.67 | 6,700 |
| 2017-09-21 | $13.52 | $13.52 | $12.62 | $13.00 | $11.50 | 14,457 |
| 2017-09-20 | $13.50 | $13.96 | $13.20 | $13.60 | $12.03 | 6,321 |
| 2017-09-19 | $13.43 | $13.49 | $13.01 | $13.10 | $11.58 | 10,274 |
| 2017-09-18 | $12.90 | $13.71 | $12.90 | $13.00 | $11.50 | 7,654 |
| 2017-09-15 | $12.76 | $13.20 | $12.76 | $13.20 | $11.67 | 278 |
| 2017-09-14 | $12.39 | $13.30 | $12.38 | $13.29 | $11.75 | 20,124 |
| 2017-09-13 | $12.05 | $12.39 | $12.05 | $12.39 | $10.96 | 20,168 |
| 2017-09-12 | $12.45 | $12.65 | $11.97 | $12.09 | $10.69 | 40,451 |
| 2017-09-11 | $12.50 | $12.65 | $11.78 | $12.00 | $10.61 | 22,212 |
| 2017-09-08 | $12.55 | $12.65 | $12.02 | $12.50 | $11.05 | 11,736 |
| 2017-09-07 | $12.10 | $12.69 | $11.94 | $12.69 | $11.22 | 7,529 |
| 2017-09-06 | $12.74 | $12.74 | $12.38 | $12.38 | $10.95 | 423 |
| 2017-09-05 | $12.30 | $12.30 | $12.20 | $12.20 | $10.79 | 800 |
| 2017-09-01 | $12.30 | $12.46 | $12.28 | $12.30 | $10.88 | 1,264 |
| 2017-08-31 | $12.47 | $12.50 | $12.29 | $12.50 | $11.05 | 1,363 |
| 2017-08-30 | $12.50 | $12.50 | $11.95 | $11.95 | $10.57 | 1,416 |
| 2017-08-29 | $12.25 | $12.34 | $11.58 | $12.34 | $10.92 | 7,229 |
| 2017-08-28 | $11.57 | $12.44 | $11.57 | $12.44 | $11.00 | 864 |
| 2017-08-25 | $12.50 | $12.50 | $11.52 | $12.25 | $10.83 | 8,428 |
| 2017-08-24 | $13.05 | $13.05 | $11.78 | $12.04 | $10.65 | 42,179 |
| 2017-08-23 | $12.45 | $12.99 | $12.35 | $12.35 | $10.92 | 25,799 |
| 2017-08-22 | $12.16 | $12.98 | $12.15 | $12.50 | $11.05 | 16,281 |
| 2017-08-21 | $12.65 | $13.10 | $12.51 | $12.51 | $11.06 | 7,101 |
| 2017-08-18 | $12.80 | $12.93 | $12.69 | $12.69 | $11.22 | 6,274 |
| 2017-08-17 | $12.50 | $13.15 | $12.50 | $12.71 | $11.23 | 32,469 |
| 2017-08-16 | $11.96 | $12.53 | $11.96 | $12.15 | $10.74 | 6,983 |
| 2017-08-15 | $12.56 | $12.67 | $12.30 | $12.59 | $11.13 | 14,977 |
| 2017-08-14 | $12.97 | $12.99 | $12.51 | $12.52 | $11.07 | 4,567 |
| 2017-08-11 | $12.44 | $12.62 | $12.15 | $12.37 | $10.94 | 9,688 |
| 2017-08-10 | $12.68 | $12.87 | $12.19 | $12.28 | $10.86 | 8,956 |
| 2017-08-09 | $12.30 | $12.85 | $12.08 | $12.47 | $11.03 | 32,067 |
| 2017-08-08 | $11.63 | $13.20 | $11.63 | $12.52 | $11.07 | 29,784 |
| 2017-08-07 | $10.70 | $13.00 | $10.39 | $12.25 | $10.83 | 41,799 |
| 2017-08-04 | $16.12 | $16.12 | $6.40 | $11.72 | $10.36 | 351,391 |
| 2017-08-03 | $18.50 | $18.50 | $17.80 | $17.90 | $15.83 | 8,242 |
| 2017-08-02 | $18.20 | $18.20 | $17.86 | $17.90 | $15.83 | 4,941 |
| 2017-08-01 | $18.17 | $18.45 | $17.80 | $17.80 | $15.74 | 6,443 |
| 2017-07-31 | $18.50 | $18.50 | $17.65 | $17.72 | $15.67 | 6,472 |
| 2017-07-28 | $17.96 | $18.50 | $17.90 | $18.37 | $16.25 | 8,195 |
| 2017-07-27 | $17.92 | $18.50 | $17.50 | $17.75 | $15.70 | 5,929 |
| 2017-07-26 | $17.85 | $18.50 | $17.85 | $17.90 | $15.83 | 5,076 |
| 2017-07-25 | $18.50 | $18.50 | $17.60 | $17.60 | $15.56 | 2,404 |
| 2017-07-24 | $17.53 | $17.64 | $17.50 | $17.50 | $15.47 | 5,672 |
| 2017-07-21 | $17.89 | $17.99 | $17.55 | $17.60 | $15.56 | 19,929 |
| 2017-07-20 | $17.90 | $18.15 | $17.55 | $17.60 | $15.56 | 10,883 |
| 2017-07-19 | $17.80 | $18.15 | $17.65 | $18.15 | $16.05 | 28,666 |
| 2017-07-18 | $18.47 | $18.47 | $17.50 | $17.50 | $15.47 | 10,115 |
| 2017-07-17 | $18.50 | $18.59 | $18.15 | $18.15 | $15.89 | 11,047 |
| 2017-07-14 | $18.39 | $18.50 | $17.82 | $18.00 | $15.75 | 11,133 |
| 2017-07-13 | $18.80 | $18.80 | $17.50 | $17.80 | $15.58 | 11,492 |
| 2017-07-12 | $18.02 | $18.49 | $18.01 | $18.10 | $15.84 | 1,286 |
| 2017-07-11 | $18.00 | $18.32 | $18.00 | $18.25 | $15.97 | 2,221 |
| 2017-07-10 | $18.08 | $18.79 | $17.81 | $18.40 | $16.10 | 20,394 |
| 2017-07-07 | $17.14 | $18.42 | $17.00 | $17.63 | $15.43 | 43,989 |
| 2017-07-06 | $17.57 | $17.91 | $17.10 | $17.10 | $14.97 | 22,969 |
| 2017-07-05 | $18.42 | $18.42 | $17.00 | $17.28 | $15.12 | 22,017 |
| 2017-07-03 | $17.59 | $17.95 | $17.37 | $17.95 | $15.71 | 6,310 |
| 2017-06-30 | $16.90 | $17.59 | $16.80 | $17.50 | $15.32 | 9,384 |
| 2017-06-29 | $16.50 | $16.86 | $16.15 | $16.15 | $14.14 | 20,473 |
| 2017-06-28 | $16.83 | $16.97 | $16.75 | $16.75 | $14.66 | 4,801 |
| 2017-06-27 | $17.00 | $17.28 | $16.50 | $17.10 | $14.97 | 15,459 |
| 2017-06-26 | $16.47 | $16.55 | $15.31 | $16.39 | $14.35 | 20,021 |
| 2017-06-23 | $15.03 | $16.25 | $14.00 | $16.00 | $14.00 | 17,790 |
| 2017-06-22 | $13.53 | $15.86 | $13.53 | $15.07 | $13.19 | 76,121 |
| 2017-06-21 | $16.29 | $16.86 | $13.92 | $13.99 | $12.25 | 104,323 |
| 2017-06-20 | $18.69 | $18.69 | $16.11 | $16.55 | $14.48 | 76,077 |
| 2017-06-19 | $18.36 | $18.54 | $17.95 | $18.10 | $15.84 | 22,478 |
| 2017-06-16 | $17.85 | $18.74 | $17.85 | $18.65 | $16.32 | 6,330 |
| 2017-06-15 | $18.25 | $18.51 | $17.40 | $17.70 | $15.49 | 17,302 |
| 2017-06-14 | $18.80 | $18.95 | $18.41 | $18.60 | $16.12 | 26,349 |
| 2017-06-13 | $18.84 | $18.95 | $18.77 | $18.83 | $16.32 | 11,623 |
| 2017-06-12 | $18.82 | $18.89 | $18.50 | $18.85 | $16.33 | 3,137 |
| 2017-06-09 | $18.16 | $18.78 | $18.16 | $18.46 | $16.00 | 12,219 |
| 2017-06-08 | $18.69 | $18.69 | $18.16 | $18.33 | $15.88 | 9,808 |
| 2017-06-07 | $19.45 | $19.48 | $18.80 | $18.80 | $16.29 | 17,710 |
| 2017-06-06 | $19.50 | $19.52 | $19.11 | $19.51 | $16.90 | 8,317 |
| 2017-06-05 | $19.36 | $20.11 | $19.36 | $19.51 | $16.90 | 2,544 |
| 2017-06-02 | $19.98 | $20.15 | $19.28 | $19.47 | $16.87 | 9,410 |
| 2017-06-01 | $20.15 | $20.30 | $20.00 | $20.00 | $17.33 | 8,023 |
| 2017-05-31 | $20.15 | $20.16 | $19.69 | $20.11 | $17.42 | 10,777 |
| 2017-05-30 | $20.00 | $20.06 | $19.80 | $20.00 | $17.33 | 4,230 |
| 2017-05-26 | $19.95 | $19.95 | $19.67 | $19.79 | $17.15 | 1,750 |
| 2017-05-25 | $20.10 | $20.10 | $19.60 | $19.65 | $17.02 | 9,250 |
| 2017-05-24 | $20.15 | $20.15 | $19.75 | $19.75 | $17.11 | 9,470 |
| 2017-05-23 | $20.05 | $20.42 | $19.50 | $20.04 | $17.36 | 11,954 |
| 2017-05-22 | $19.91 | $20.40 | $19.91 | $19.98 | $17.31 | 1,522 |
| 2017-05-19 | $20.35 | $20.45 | $19.88 | $19.88 | $17.22 | 6,464 |
| 2017-05-18 | $19.60 | $19.80 | $19.25 | $19.80 | $17.16 | 6,983 |
| 2017-05-17 | $20.00 | $20.00 | $19.57 | $19.78 | $16.98 | 7,221 |
| 2017-05-16 | $20.15 | $20.30 | $19.79 | $20.00 | $17.17 | 7,803 |
| 2017-05-15 | $20.32 | $20.50 | $20.03 | $20.03 | $17.20 | 16,906 |
| 2017-05-12 | $20.06 | $20.06 | $19.52 | $19.98 | $17.16 | 8,684 |
| 2017-05-11 | $19.72 | $20.09 | $19.25 | $19.89 | $17.08 | 16,691 |
| 2017-05-10 | $19.71 | $19.79 | $19.50 | $19.79 | $16.99 | 2,729 |
| 2017-05-09 | $19.50 | $19.87 | $19.11 | $19.48 | $16.73 | 7,750 |
| 2017-05-08 | $19.89 | $19.89 | $19.20 | $19.50 | $16.74 | 1,858 |
| 2017-05-05 | $19.47 | $19.50 | $19.06 | $19.50 | $16.74 | 6,583 |
| 2017-05-04 | $19.24 | $19.24 | $18.58 | $19.05 | $16.36 | 47,194 |
| 2017-05-03 | $19.62 | $19.62 | $19.25 | $19.25 | $16.53 | 14,399 |
| 2017-05-02 | $19.99 | $19.99 | $19.50 | $19.50 | $16.74 | 3,813 |
| 2017-05-01 | $19.90 | $20.50 | $19.45 | $19.45 | $16.70 | 8,121 |
| 2017-04-28 | $19.75 | $19.88 | $19.75 | $19.88 | $17.07 | 2,521 |
| 2017-04-27 | $19.26 | $19.70 | $19.25 | $19.63 | $16.86 | 12,048 |
| 2017-04-26 | $20.04 | $20.04 | $19.32 | $19.49 | $16.74 | 4,755 |
| 2017-04-25 | $19.95 | $19.99 | $19.20 | $19.99 | $17.17 | 22,355 |
| 2017-04-24 | $19.75 | $19.90 | $19.62 | $19.84 | $17.04 | 40,016 |
| 2017-04-21 | $19.85 | $20.00 | $19.41 | $19.89 | $17.08 | 10,605 |
| 2017-04-20 | $20.27 | $20.60 | $19.84 | $20.00 | $17.17 | 20,041 |
| 2017-04-19 | $20.67 | $20.67 | $20.00 | $20.20 | $17.35 | 11,598 |
| 2017-04-18 | $20.13 | $20.68 | $20.13 | $20.58 | $17.67 | 12,201 |
| 2017-04-17 | $20.78 | $20.85 | $20.63 | $20.69 | $17.61 | 7,634 |
| 2017-04-13 | $20.98 | $20.98 | $20.62 | $20.65 | $17.58 | 7,009 |
| 2017-04-12 | $21.15 | $21.24 | $20.91 | $20.91 | $17.80 | 8,746 |
| 2017-04-11 | $21.05 | $21.32 | $21.05 | $21.10 | $17.96 | 10,306 |
| 2017-04-10 | $20.92 | $21.20 | $20.92 | $21.10 | $17.96 | 8,779 |
| 2017-04-07 | $21.20 | $21.20 | $20.50 | $21.15 | $18.00 | 2,479 |
| 2017-04-06 | $20.80 | $21.48 | $20.10 | $21.20 | $18.05 | 28,974 |
| 2017-04-05 | $21.14 | $21.18 | $20.65 | $20.65 | $17.58 | 6,606 |
| 2017-04-04 | $20.86 | $21.20 | $20.86 | $21.05 | $17.92 | 1,831 |
| 2017-04-03 | $21.18 | $21.20 | $20.60 | $20.80 | $17.71 | 24,523 |
| 2017-03-31 | $21.45 | $21.48 | $21.05 | $21.30 | $18.13 | 18,392 |
| 2017-03-30 | $21.24 | $21.48 | $21.23 | $21.48 | $18.28 | 17,050 |
| 2017-03-29 | $21.45 | $21.50 | $21.01 | $21.22 | $18.06 | 14,626 |
| 2017-03-28 | $21.44 | $21.59 | $21.10 | $21.37 | $18.19 | 11,146 |
| 2017-03-27 | $21.02 | $21.44 | $20.88 | $21.44 | $18.25 | 14,847 |
| 2017-03-24 | $21.53 | $21.58 | $21.20 | $21.58 | $18.37 | 13,995 |
| 2017-03-23 | $21.37 | $21.45 | $21.10 | $21.20 | $18.05 | 30,519 |
| 2017-03-22 | $21.09 | $21.40 | $21.00 | $21.12 | $17.98 | 19,697 |
| 2017-03-21 | $21.34 | $21.34 | $21.20 | $21.24 | $18.08 | 15,356 |
| 2017-03-20 | $21.03 | $21.40 | $20.84 | $21.37 | $18.19 | 24,361 |
| 2017-03-17 | $20.81 | $21.24 | $20.81 | $21.24 | $18.08 | 8,210 |
| 2017-03-16 | $21.22 | $21.22 | $20.75 | $20.75 | $17.66 | 3,830 |
| 2017-03-15 | $21.02 | $21.38 | $21.00 | $21.00 | $17.72 | 14,323 |
| 2017-03-14 | $21.01 | $21.37 | $20.71 | $21.00 | $17.72 | 7,193 |
| 2017-03-13 | $20.86 | $21.47 | $20.70 | $21.44 | $18.09 | 17,712 |
| 2017-03-10 | $21.49 | $21.70 | $20.63 | $20.91 | $17.65 | 20,969 |
| 2017-03-09 | $21.75 | $21.75 | $19.10 | $21.00 | $17.72 | 51,444 |
| 2017-03-08 | $22.44 | $22.58 | $21.80 | $21.80 | $18.40 | 16,777 |
| 2017-03-07 | $22.01 | $22.67 | $22.01 | $22.60 | $19.07 | 15,718 |
| 2017-03-06 | $22.57 | $22.57 | $22.10 | $22.20 | $18.73 | 22,503 |
| 2017-03-03 | $22.30 | $22.70 | $22.00 | $22.68 | $19.14 | 52,970 |
| 2017-03-02 | $22.30 | $22.30 | $21.95 | $22.11 | $18.66 | 21,817 |
| 2017-03-01 | $21.91 | $22.30 | $21.91 | $22.20 | $18.74 | 27,617 |
| 2017-02-28 | $22.27 | $22.27 | $20.91 | $21.75 | $18.36 | 28,711 |
| 2017-02-27 | $22.00 | $22.25 | $21.89 | $22.00 | $18.57 | 65,360 |
| 2017-02-24 | $21.80 | $22.00 | $21.50 | $22.00 | $18.57 | 16,623 |
| 2017-02-23 | $21.94 | $22.30 | $21.61 | $21.70 | $18.31 | 52,655 |
| 2017-02-22 | $21.90 | $22.15 | $21.20 | $21.55 | $18.19 | 13,384 |
| 2017-02-21 | $22.00 | $22.58 | $21.96 | $22.29 | $18.81 | 41,531 |
| 2017-02-17 | $20.57 | $21.80 | $20.55 | $21.74 | $18.35 | 96,726 |
| 2017-02-16 | $20.34 | $20.40 | $19.82 | $20.00 | $16.88 | 15,032 |
| 2017-02-15 | $20.26 | $20.39 | $20.02 | $20.32 | $17.15 | 7,443 |
| 2017-02-14 | $20.34 | $20.50 | $20.16 | $20.35 | $17.02 | 32,150 |
| 2017-02-13 | $20.15 | $20.77 | $19.75 | $20.29 | $16.97 | 43,584 |
| 2017-02-10 | $19.85 | $20.40 | $19.76 | $19.76 | $16.53 | 22,576 |
| 2017-02-09 | $19.60 | $19.95 | $19.50 | $19.95 | $16.69 | 11,061 |
| 2017-02-08 | $19.50 | $19.60 | $19.28 | $19.60 | $16.40 | 14,322 |
| 2017-02-07 | $19.85 | $19.85 | $17.20 | $19.85 | $16.61 | 17,835 |
| 2017-02-06 | $19.88 | $19.88 | $19.35 | $19.86 | $16.61 | 18,779 |
| 2017-02-03 | $18.98 | $19.50 | $18.95 | $19.50 | $16.31 | 29,419 |
| 2017-02-02 | $18.85 | $19.00 | $18.18 | $19.00 | $15.89 | 9,585 |
| 2017-02-01 | $19.00 | $19.00 | $18.60 | $18.91 | $15.82 | 21,564 |
| 2017-01-31 | $18.95 | $18.97 | $18.50 | $18.97 | $15.87 | 18,170 |
| 2017-01-30 | $18.95 | $18.95 | $18.31 | $18.87 | $15.79 | 911 |
| 2017-01-27 | $18.51 | $18.98 | $18.39 | $18.98 | $15.88 | 6,678 |
| 2017-01-26 | $19.00 | $19.00 | $18.47 | $18.85 | $15.77 | 11,705 |
| 2017-01-25 | $18.90 | $19.03 | $18.10 | $18.89 | $15.80 | 11,495 |
| 2017-01-24 | $18.41 | $19.12 | $18.41 | $18.99 | $15.89 | 23,098 |
| 2017-01-23 | $18.48 | $18.69 | $18.48 | $18.69 | $15.63 | 5,860 |
| 2017-01-20 | $18.20 | $19.05 | $18.03 | $18.75 | $15.69 | 8,768 |
| 2017-01-19 | $18.02 | $18.30 | $18.00 | $18.24 | $15.26 | 13,120 |
| 2017-01-18 | $18.45 | $19.19 | $18.00 | $18.63 | $15.58 | 22,228 |
| 2017-01-17 | $21.42 | $21.42 | $19.76 | $20.30 | $15.49 | 48,053 |
| 2017-01-13 | $20.45 | $20.86 | $20.45 | $20.58 | $15.70 | 36,224 |
| 2017-01-12 | $20.45 | $20.85 | $20.30 | $20.35 | $15.53 | 21,571 |
| 2017-01-11 | $20.43 | $21.05 | $19.84 | $20.29 | $15.48 | 131,237 |
| 2017-01-10 | $17.02 | $17.85 | $17.02 | $17.82 | $13.59 | 10,708 |
| 2017-01-09 | $17.83 | $18.25 | $17.55 | $17.70 | $13.50 | 1,391 |
| 2017-01-06 | $17.41 | $17.96 | $17.41 | $17.90 | $13.66 | 3,426 |
| 2017-01-05 | $18.00 | $18.10 | $17.55 | $17.75 | $13.54 | 9,726 |
| 2017-01-04 | $18.00 | $18.22 | $17.97 | $18.15 | $13.85 | 4,590 |
| 2017-01-03 | $18.06 | $18.06 | $17.99 | $18.00 | $13.73 | 1,320 |
| 2016-12-30 | $18.00 | $18.18 | $18.00 | $18.15 | $13.85 | 6,078 |
| 2016-12-29 | $18.30 | $18.30 | $17.75 | $18.00 | $13.73 | 9,338 |
| 2016-12-28 | $17.79 | $18.30 | $17.79 | $18.30 | $13.96 | 5,398 |
| 2016-12-27 | $17.39 | $18.00 | $17.25 | $18.00 | $13.73 | 3,543 |
| 2016-12-23 | $18.00 | $18.04 | $17.25 | $17.97 | $13.71 | 1,834 |
| 2016-12-22 | $17.93 | $18.09 | $17.93 | $18.05 | $13.77 | 5,564 |
| 2016-12-21 | $17.71 | $18.60 | $17.60 | $18.00 | $13.73 | 33,055 |
| 2016-12-20 | $16.20 | $18.50 | $16.20 | $17.70 | $13.50 | 81,315 |
| 2016-12-19 | $15.20 | $16.36 | $14.82 | $15.99 | $12.20 | 11,540 |
| 2016-12-16 | $15.60 | $16.02 | $15.60 | $16.02 | $12.22 | 17,607 |
| 2016-12-15 | $15.65 | $15.95 | $15.25 | $15.95 | $12.17 | 5,650 |
| 2016-12-14 | $16.12 | $16.38 | $15.46 | $15.70 | $11.98 | 28,456 |
| 2016-12-13 | $15.83 | $15.97 | $15.65 | $15.88 | $12.12 | 17,461 |
| 2016-12-12 | $15.95 | $16.45 | $15.95 | $15.97 | $12.18 | 5,596 |
| 2016-12-09 | $15.94 | $15.94 | $15.75 | $15.82 | $12.07 | 8,631 |
| 2016-12-08 | $15.45 | $15.84 | $15.45 | $15.80 | $12.05 | 15,449 |
| 2016-12-07 | $15.40 | $15.75 | $15.20 | $15.20 | $11.60 | 2,952 |
| 2016-12-06 | $15.01 | $15.78 | $15.01 | $15.61 | $11.91 | 2,213 |
| 2016-12-05 | $14.68 | $15.60 | $14.68 | $15.35 | $11.71 | 10,822 |
| 2016-12-02 | $15.27 | $15.68 | $14.55 | $15.68 | $11.96 | 8,420 |
| 2016-12-01 | $16.06 | $16.56 | $14.89 | $15.40 | $11.75 | 18,447 |
| 2016-11-30 | $15.00 | $16.07 | $15.00 | $15.85 | $12.09 | 28,140 |
| 2016-11-29 | $14.35 | $14.67 | $13.99 | $14.65 | $11.18 | 4,528 |
| 2016-11-28 | $15.90 | $15.90 | $14.90 | $15.05 | $11.48 | 9,462 |
| 2016-11-25 | $15.95 | $15.95 | $15.95 | $15.95 | $12.17 | 201 |
| 2016-11-23 | $15.51 | $16.05 | $15.51 | $15.80 | $12.05 | 13,639 |
| 2016-11-22 | $15.52 | $15.88 | $15.48 | $15.88 | $12.11 | 5,867 |
| 2016-11-21 | $15.50 | $15.79 | $15.40 | $15.70 | $11.98 | 10,046 |
| 2016-11-18 | $14.08 | $15.43 | $14.08 | $15.34 | $11.70 | 23,757 |
| 2016-11-17 | $13.78 | $15.19 | $13.73 | $14.45 | $11.02 | 26,130 |
| 2016-11-16 | $13.50 | $13.95 | $13.45 | $13.68 | $10.44 | 5,889 |
| 2016-11-15 | $13.60 | $14.27 | $13.60 | $13.83 | $10.55 | 23,965 |
| 2016-11-14 | $13.35 | $13.71 | $12.96 | $13.60 | $10.38 | 6,666 |
| 2016-11-11 | $13.81 | $13.81 | $13.01 | $13.54 | $10.33 | 4,519 |
| 2016-11-10 | $13.26 | $13.65 | $13.26 | $13.65 | $10.41 | 3,610 |
| 2016-11-09 | $13.28 | $14.04 | $13.00 | $14.04 | $10.71 | 11,274 |
| 2016-11-08 | $12.74 | $13.87 | $12.24 | $13.49 | $10.29 | 11,479 |
| 2016-11-07 | $14.70 | $14.70 | $13.00 | $13.50 | $10.30 | 13,368 |
| 2016-11-04 | $13.64 | $13.80 | $12.51 | $13.40 | $10.22 | 27,231 |
| 2016-11-03 | $14.11 | $14.51 | $13.86 | $13.91 | $10.61 | 18,725 |
| 2016-11-02 | $14.34 | $14.75 | $13.35 | $14.16 | $10.80 | 18,000 |
| 2016-11-01 | $14.60 | $15.30 | $14.50 | $14.91 | $11.38 | 14,293 |
| 2016-10-31 | $14.93 | $14.94 | $14.51 | $14.77 | $11.27 | 13,946 |
| 2016-10-28 | $14.79 | $15.59 | $14.79 | $15.04 | $11.47 | 11,985 |
| 2016-10-27 | $15.73 | $15.75 | $15.36 | $15.40 | $11.75 | 6,117 |
| 2016-10-26 | $15.76 | $15.84 | $15.01 | $15.60 | $11.90 | 23,204 |
| 2016-10-25 | $16.51 | $16.56 | $15.83 | $15.95 | $12.17 | 27,121 |
| 2016-10-24 | $16.50 | $16.95 | $16.25 | $16.47 | $12.57 | 20,683 |
| 2016-10-21 | $16.25 | $16.79 | $16.25 | $16.70 | $12.74 | 13,318 |
| 2016-10-20 | $15.00 | $16.75 | $15.00 | $16.60 | $12.67 | 150,106 |
| 2016-10-19 | $13.35 | $14.40 | $13.35 | $14.39 | $10.98 | 16,467 |
| 2016-10-18 | $13.43 | $13.90 | $13.08 | $13.82 | $10.54 | 18,730 |
| 2016-10-17 | $13.45 | $13.65 | $12.85 | $13.64 | $10.41 | 17,782 |
| 2016-10-14 | $13.91 | $14.00 | $13.52 | $13.56 | $10.35 | 7,749 |
| 2016-10-13 | $12.18 | $13.90 | $12.03 | $13.90 | $10.61 | 87,764 |
| 2016-10-12 | $12.20 | $12.40 | $12.00 | $12.29 | $9.38 | 4,174 |
| 2016-10-11 | $12.80 | $12.80 | $12.01 | $12.57 | $9.59 | 5,664 |
| 2016-10-10 | $12.30 | $12.80 | $11.93 | $12.80 | $9.77 | 9,940 |
| 2016-10-07 | $12.00 | $12.09 | $12.00 | $12.09 | $9.22 | 1,158 |
| 2016-10-06 | $12.25 | $12.25 | $11.85 | $11.85 | $9.04 | 17,423 |
| 2016-10-05 | $11.10 | $12.70 | $11.10 | $12.47 | $9.51 | 14,263 |
| 2016-10-04 | $11.64 | $11.68 | $11.58 | $11.58 | $8.83 | 2,361 |
| 2016-10-03 | $11.14 | $11.65 | $11.14 | $11.64 | $8.88 | 5,121 |
| 2016-09-30 | $11.30 | $11.68 | $11.30 | $11.60 | $8.85 | 7,330 |
| 2016-09-29 | $11.15 | $11.55 | $11.15 | $11.31 | $8.63 | 10,934 |
| 2016-09-28 | $11.00 | $11.78 | $11.00 | $11.69 | $8.92 | 17,697 |
| 2016-09-27 | $11.95 | $11.95 | $10.74 | $10.99 | $8.39 | 10,358 |
| 2016-09-26 | $11.94 | $12.09 | $11.72 | $11.97 | $9.13 | 4,905 |
| 2016-09-23 | $11.80 | $11.86 | $10.89 | $11.70 | $8.93 | 19,265 |
| 2016-09-22 | $12.14 | $12.20 | $11.42 | $12.09 | $9.23 | 14,192 |
| 2016-09-21 | $11.84 | $12.42 | $11.65 | $11.65 | $8.89 | 20,995 |
| 2016-09-20 | $11.96 | $12.11 | $11.72 | $11.99 | $9.15 | 3,768 |
| 2016-09-19 | $11.50 | $12.25 | $11.45 | $11.85 | $9.04 | 7,551 |
| 2016-09-16 | $12.10 | $12.13 | $11.44 | $11.80 | $9.00 | 5,794 |
| 2016-09-15 | $11.80 | $12.25 | $11.75 | $12.25 | $9.35 | 10,624 |
| 2016-09-14 | $12.50 | $12.60 | $12.00 | $12.29 | $9.37 | 15,426 |
| 2016-09-13 | $12.77 | $12.94 | $12.45 | $12.60 | $9.61 | 20,167 |
| 2016-09-12 | $13.11 | $13.15 | $12.91 | $13.15 | $10.03 | 4,009 |
| 2016-09-09 | $12.99 | $13.19 | $12.65 | $13.01 | $9.93 | 13,069 |
| 2016-09-08 | $11.53 | $13.04 | $11.53 | $13.00 | $9.92 | 30,290 |
| 2016-09-07 | $11.65 | $11.99 | $11.24 | $11.95 | $9.12 | 23,764 |
| 2016-09-06 | $11.55 | $11.55 | $10.80 | $11.50 | $8.77 | 15,320 |
| 2016-09-02 | $11.10 | $11.33 | $11.00 | $11.15 | $8.51 | 9,830 |
| 2016-09-01 | $10.99 | $11.04 | $10.75 | $10.88 | $8.30 | 8,421 |
| 2016-08-31 | $10.74 | $11.29 | $10.74 | $10.99 | $8.38 | 13,931 |
| 2016-08-30 | $11.12 | $11.15 | $10.70 | $11.04 | $8.42 | 8,304 |
| 2016-08-29 | $10.87 | $11.00 | $10.50 | $10.90 | $8.32 | 18,560 |
| 2016-08-26 | $10.75 | $11.01 | $10.70 | $10.91 | $8.32 | 6,237 |
| 2016-08-25 | $10.77 | $11.15 | $10.50 | $11.15 | $8.51 | 18,819 |
| 2016-08-24 | $10.90 | $10.90 | $10.70 | $10.70 | $8.16 | 12,726 |
| 2016-08-23 | $10.90 | $11.34 | $10.90 | $11.15 | $8.51 | 3,628 |
| 2016-08-22 | $10.80 | $11.16 | $10.80 | $11.15 | $8.51 | 5,718 |
| 2016-08-19 | $11.20 | $11.30 | $11.00 | $11.22 | $8.56 | 11,176 |
| 2016-08-18 | $10.82 | $11.00 | $10.55 | $11.00 | $8.39 | 31,551 |
| 2016-08-17 | $10.56 | $11.00 | $10.56 | $10.85 | $8.28 | 19,170 |
| 2016-08-16 | $10.56 | $10.95 | $10.56 | $10.91 | $8.32 | 4,562 |
| 2016-08-15 | $10.34 | $10.88 | $10.34 | $10.56 | $8.06 | 26,371 |
| 2016-08-12 | $11.00 | $11.00 | $10.26 | $10.26 | $7.83 | 18,632 |
| 2016-08-11 | $10.69 | $11.34 | $10.69 | $10.79 | $8.23 | 20,535 |
| 2016-08-10 | $11.20 | $11.20 | $10.70 | $10.71 | $8.17 | 11,923 |
| 2016-08-09 | $11.09 | $11.70 | $11.09 | $11.20 | $8.55 | 13,363 |
| 2016-08-08 | $11.00 | $12.00 | $11.00 | $11.58 | $8.83 | 19,901 |
| 2016-08-05 | $11.73 | $11.75 | $10.71 | $11.01 | $8.40 | 18,045 |
| 2016-08-04 | $11.97 | $12.00 | $11.50 | $11.80 | $9.00 | 15,672 |
| 2016-08-03 | $10.70 | $12.25 | $10.70 | $12.00 | $9.16 | 37,703 |
| 2016-08-02 | $11.05 | $11.35 | $10.26 | $10.57 | $8.07 | 21,956 |
| 2016-08-01 | $11.52 | $11.52 | $10.01 | $11.10 | $8.47 | 17,645 |
| 2016-07-29 | $11.21 | $11.60 | $11.09 | $11.60 | $8.85 | 7,692 |
| 2016-07-28 | $11.95 | $11.95 | $10.41 | $10.85 | $8.28 | 20,789 |
| 2016-07-27 | $11.95 | $11.95 | $11.60 | $11.86 | $9.05 | 13,956 |
| 2016-07-26 | $11.15 | $12.32 | $11.15 | $11.90 | $9.08 | 18,072 |
| 2016-07-25 | $12.70 | $12.70 | $12.06 | $12.10 | $9.23 | 7,830 |
| 2016-07-22 | $12.05 | $12.75 | $11.90 | $12.73 | $9.71 | 1,265 |
| 2016-07-21 | $12.74 | $12.74 | $11.95 | $12.10 | $9.23 | 15,656 |
| 2016-07-20 | $12.69 | $13.00 | $12.02 | $12.65 | $9.65 | 7,799 |
| 2016-07-19 | $13.30 | $13.44 | $13.00 | $13.05 | $9.95 | 10,483 |
| 2016-07-18 | $13.70 | $13.71 | $13.36 | $13.63 | $10.40 | 8,374 |
| 2016-07-15 | $13.13 | $13.88 | $13.13 | $13.73 | $10.48 | 9,020 |
| 2016-07-14 | $14.02 | $14.02 | $13.78 | $13.88 | $10.59 | 26,003 |
| 2016-07-13 | $13.68 | $13.93 | $13.55 | $13.77 | $10.50 | 9,591 |
| 2016-07-12 | $13.89 | $13.90 | $13.58 | $13.77 | $10.51 | 30,622 |
| 2016-07-11 | $13.30 | $13.90 | $13.30 | $13.65 | $10.41 | 34,601 |
| 2016-07-08 | $12.16 | $13.45 | $12.16 | $13.45 | $10.26 | 25,761 |
| 2016-07-07 | $12.40 | $12.89 | $11.90 | $11.90 | $9.08 | 28,815 |
| 2016-07-06 | $12.00 | $12.61 | $11.83 | $12.24 | $9.34 | 15,675 |
| 2016-07-05 | $11.75 | $13.45 | $11.75 | $12.15 | $9.27 | 5,568 |
| 2016-07-01 | $12.77 | $13.47 | $12.70 | $13.08 | $9.98 | 12,446 |
| 2016-06-30 | $13.00 | $14.00 | $13.00 | $13.50 | $10.30 | 24,929 |
| 2016-06-29 | $11.75 | $14.27 | $11.75 | $14.27 | $10.89 | 86,466 |
| 2016-06-28 | $11.24 | $12.50 | $11.24 | $12.50 | $9.54 | 15,576 |
| 2016-06-27 | $10.99 | $11.50 | $10.99 | $11.20 | $8.55 | 865 |
| 2016-06-24 | $10.70 | $12.38 | $10.70 | $11.49 | $8.77 | 25,811 |
| 2016-06-23 | $9.97 | $12.70 | $9.86 | $12.59 | $9.61 | 84,791 |
| 2016-06-22 | $9.95 | $9.98 | $9.70 | $9.95 | $7.59 | 16,667 |
| 2016-06-21 | $9.25 | $9.99 | $9.25 | $9.85 | $7.52 | 29,158 |
| 2016-06-20 | $9.40 | $9.54 | $9.10 | $9.25 | $7.06 | 26,485 |
| 2016-06-17 | $9.15 | $9.40 | $8.73 | $9.20 | $7.02 | 25,670 |
| 2016-06-16 | $8.71 | $9.20 | $8.71 | $8.94 | $6.82 | 25,697 |
| 2016-06-15 | $8.89 | $9.28 | $8.50 | $8.95 | $6.83 | 28,398 |
| 2016-06-14 | $9.20 | $9.38 | $8.77 | $8.97 | $6.84 | 22,286 |
| 2016-06-13 | $8.97 | $9.25 | $8.79 | $8.96 | $6.84 | 18,386 |
| 2016-06-10 | $9.63 | $9.63 | $8.97 | $8.97 | $6.84 | 18,802 |
| 2016-06-09 | $9.30 | $9.33 | $9.12 | $9.18 | $7.00 | 2,740 |
| 2016-06-08 | $9.35 | $9.71 | $9.21 | $9.35 | $7.13 | 13,991 |
| 2016-06-07 | $9.03 | $9.41 | $9.03 | $9.35 | $7.13 | 28,833 |
| 2016-06-06 | $9.09 | $9.39 | $9.05 | $9.39 | $7.16 | 34,511 |
| 2016-06-03 | $8.85 | $9.28 | $8.85 | $9.08 | $6.93 | 22,578 |
| 2016-06-02 | $8.76 | $9.40 | $8.69 | $8.85 | $6.75 | 33,356 |
| 2016-06-01 | $8.80 | $9.41 | $8.58 | $8.92 | $6.81 | 19,483 |
| 2016-05-31 | $9.42 | $9.42 | $8.73 | $8.82 | $6.73 | 16,824 |
| 2016-05-27 | $9.20 | $9.29 | $8.71 | $8.73 | $6.66 | 16,247 |
| 2016-05-26 | $8.67 | $9.25 | $8.50 | $8.80 | $6.71 | 18,037 |
| 2016-05-25 | $8.76 | $9.27 | $8.51 | $8.66 | $6.61 | 55,901 |
| 2016-05-24 | $9.01 | $9.51 | $8.75 | $8.78 | $6.70 | 70,036 |
| 2016-05-23 | $9.16 | $9.64 | $8.91 | $9.12 | $6.96 | 32,294 |
| 2016-05-20 | $9.39 | $9.91 | $9.03 | $9.30 | $7.10 | 9,546 |
| 2016-05-19 | $8.93 | $9.50 | $8.87 | $9.20 | $7.02 | 26,885 |
| 2016-05-18 | $9.00 | $9.46 | $8.60 | $9.21 | $7.03 | 110,038 |
| 2016-05-17 | $9.50 | $9.60 | $8.61 | $8.86 | $6.76 | 77,182 |
| 2016-05-16 | $9.81 | $10.48 | $8.85 | $9.26 | $7.06 | 66,435 |
| 2016-05-13 | $9.27 | $10.60 | $8.84 | $9.65 | $7.36 | 80,405 |
| 2016-05-12 | $6.94 | $9.52 | $6.94 | $9.00 | $6.87 | 177,052 |
| 2016-05-11 | $6.60 | $6.99 | $3.95 | $4.51 | $3.44 | 302,261 |
| 2016-05-10 | $8.14 | $8.21 | $6.36 | $7.00 | $5.34 | 138,261 |
| 2016-05-09 | $9.65 | $9.66 | $8.11 | $8.21 | $6.26 | 72,930 |
| 2016-05-06 | $8.25 | $10.74 | $7.63 | $9.78 | $7.46 | 189,639 |
| 2016-05-05 | $12.60 | $13.39 | $12.45 | $13.00 | $9.92 | 24,777 |
| 2016-05-04 | $12.00 | $12.46 | $11.58 | $12.43 | $9.48 | 16,566 |
| 2016-05-03 | $12.10 | $12.22 | $11.60 | $12.15 | $9.27 | 21,521 |
| 2016-05-02 | $13.15 | $13.20 | $11.46 | $12.66 | $9.66 | 89,480 |
| 2016-04-29 | $13.87 | $14.27 | $13.04 | $13.65 | $10.41 | 36,740 |
| 2016-04-28 | $13.75 | $14.56 | $13.74 | $13.75 | $10.49 | 9,571 |
| 2016-04-27 | $12.80 | $14.01 | $12.80 | $13.74 | $10.48 | 24,432 |
| 2016-04-26 | $11.90 | $13.17 | $11.32 | $12.73 | $9.71 | 56,629 |
| 2016-04-25 | $12.03 | $12.31 | $12.00 | $12.25 | $9.35 | 22,073 |
| 2016-04-22 | $11.47 | $12.50 | $11.47 | $12.39 | $9.45 | 44,998 |
| 2016-04-21 | $10.82 | $11.56 | $10.82 | $11.29 | $8.61 | 24,055 |
| 2016-04-20 | $10.14 | $10.82 | $10.14 | $10.62 | $8.10 | 15,809 |
| 2016-04-19 | $9.66 | $10.32 | $9.66 | $10.16 | $7.75 | 17,991 |
| 2016-04-18 | $9.06 | $9.80 | $9.06 | $9.78 | $7.46 | 14,619 |
| 2016-04-15 | $9.22 | $9.54 | $8.89 | $9.54 | $7.28 | 7,400 |
| 2016-04-14 | $9.60 | $9.70 | $9.13 | $9.36 | $7.14 | 25,468 |
| 2016-04-13 | $9.30 | $9.82 | $9.02 | $9.50 | $7.25 | 15,341 |
| 2016-04-12 | $8.66 | $9.80 | $8.66 | $9.51 | $7.26 | 24,605 |
| 2016-04-11 | $8.80 | $8.93 | $8.64 | $8.90 | $6.79 | 26,464 |
| 2016-04-08 | $7.50 | $8.75 | $7.50 | $8.50 | $6.49 | 58,760 |
| 2016-04-07 | $7.40 | $7.50 | $7.17 | $7.36 | $5.62 | 10,914 |
| 2016-04-06 | $7.04 | $7.59 | $6.98 | $7.45 | $5.68 | 24,402 |
| 2016-04-05 | $7.05 | $7.05 | $6.66 | $7.00 | $5.34 | 25,452 |
| 2016-04-04 | $6.75 | $7.25 | $6.66 | $7.25 | $5.53 | 39,945 |
| 2016-04-01 | $6.82 | $7.15 | $6.73 | $7.02 | $5.36 | 18,328 |
| 2016-03-31 | $6.82 | $7.50 | $6.73 | $7.30 | $5.57 | 55,338 |
| 2016-03-30 | $7.25 | $7.25 | $6.83 | $7.02 | $5.36 | 20,904 |
| 2016-03-29 | $7.46 | $7.46 | $6.65 | $7.04 | $5.37 | 68,270 |
| 2016-03-28 | $7.40 | $7.40 | $6.95 | $7.02 | $5.36 | 13,009 |
| 2016-03-24 | $7.37 | $7.45 | $6.63 | $6.95 | $5.30 | 52,940 |
| 2016-03-23 | $8.79 | $8.79 | $7.16 | $7.50 | $5.72 | 103,711 |
| 2016-03-22 | $7.20 | $8.19 | $7.16 | $8.10 | $6.18 | 43,888 |
| 2016-03-21 | $6.68 | $8.20 | $6.61 | $7.20 | $5.49 | 104,357 |
| 2016-03-18 | $5.82 | $6.90 | $5.29 | $6.65 | $5.07 | 110,884 |
| 2016-03-17 | $4.53 | $5.76 | $4.53 | $5.53 | $4.22 | 115,348 |
| 2016-03-16 | $4.08 | $4.77 | $4.08 | $4.70 | $3.47 | 64,779 |
| 2016-03-15 | $4.00 | $4.15 | $3.48 | $4.15 | $3.07 | 96,686 |
| 2016-03-14 | $4.05 | $4.39 | $3.75 | $4.07 | $3.01 | 68,436 |
| 2016-03-11 | $2.85 | $4.35 | $2.82 | $4.25 | $3.14 | 203,141 |
| 2016-03-10 | $4.54 | $4.83 | $3.90 | $3.93 | $2.90 | 78,621 |
| 2016-03-09 | $4.93 | $5.23 | $4.50 | $4.96 | $3.67 | 43,639 |
| 2016-03-08 | $4.80 | $5.10 | $4.60 | $5.10 | $3.77 | 68,664 |
| 2016-03-07 | $3.99 | $4.78 | $3.92 | $4.60 | $3.40 | 203,927 |
| 2016-03-04 | $3.63 | $4.10 | $3.39 | $3.99 | $2.95 | 284,376 |
| 2016-03-03 | $3.34 | $3.85 | $3.30 | $3.61 | $2.67 | 170,633 |
| 2016-03-02 | $2.85 | $3.38 | $2.85 | $3.34 | $2.47 | 87,556 |
| 2016-03-01 | $2.82 | $3.19 | $2.82 | $3.15 | $2.33 | 46,590 |
| 2016-02-29 | $2.83 | $3.08 | $2.81 | $2.94 | $2.17 | 43,746 |
| 2016-02-26 | $2.59 | $3.31 | $2.50 | $2.95 | $2.18 | 91,898 |
| 2016-02-25 | $2.20 | $2.56 | $2.17 | $2.50 | $1.85 | 67,779 |
| 2016-02-24 | $3.19 | $3.19 | $2.25 | $2.34 | $1.73 | 105,734 |
| 2016-02-23 | $3.95 | $4.05 | $2.76 | $3.28 | $2.42 | 123,566 |
| 2016-02-22 | $4.63 | $4.96 | $4.19 | $4.45 | $3.29 | 48,294 |
| 2016-02-19 | $4.50 | $4.60 | $4.35 | $4.44 | $3.28 | 9,388 |
| 2016-02-18 | $4.70 | $4.70 | $4.27 | $4.55 | $3.36 | 43,423 |
| 2016-02-17 | $4.50 | $5.10 | $4.28 | $4.67 | $3.45 | 62,719 |
| 2016-02-16 | $4.50 | $4.80 | $4.50 | $4.61 | $3.41 | 29,946 |
| 2016-02-12 | $4.94 | $4.94 | $4.30 | $4.69 | $3.46 | 22,317 |
| 2016-02-11 | $5.10 | $5.11 | $4.06 | $4.74 | $3.50 | 41,840 |
| 2016-02-10 | $5.67 | $5.67 | $4.55 | $5.12 | $3.65 | 57,127 |
| 2016-02-09 | $6.13 | $6.31 | $5.53 | $6.00 | $4.27 | 9,486 |
| 2016-02-08 | $7.16 | $7.29 | $6.15 | $6.36 | $4.53 | 29,849 |
| 2016-02-05 | $7.39 | $7.48 | $7.15 | $7.45 | $5.30 | 16,200 |
| 2016-02-04 | $7.58 | $7.67 | $7.25 | $7.35 | $5.23 | 15,524 |
| 2016-02-03 | $7.48 | $7.91 | $7.25 | $7.70 | $5.48 | 33,465 |
| 2016-02-02 | $7.58 | $7.78 | $7.49 | $7.49 | $5.33 | 11,104 |
| 2016-02-01 | $8.12 | $8.13 | $7.60 | $7.80 | $5.55 | 9,040 |
| 2016-01-29 | $8.30 | $8.40 | $7.84 | $8.17 | $5.82 | 15,829 |
| 2016-01-28 | $7.85 | $8.33 | $7.85 | $8.05 | $5.73 | 6,708 |
| 2016-01-27 | $7.70 | $7.72 | $7.50 | $7.57 | $5.39 | 6,293 |
| 2016-01-26 | $6.25 | $7.30 | $6.25 | $7.22 | $5.14 | 26,398 |
| 2016-01-25 | $6.80 | $6.95 | $6.20 | $6.70 | $4.77 | 23,114 |
| 2016-01-22 | $7.20 | $7.77 | $6.81 | $6.93 | $4.93 | 15,625 |
| 2016-01-21 | $6.46 | $7.71 | $6.14 | $6.80 | $4.84 | 65,565 |
| 2016-01-20 | $7.25 | $7.25 | $6.20 | $6.47 | $4.61 | 33,605 |
| 2016-01-19 | $7.95 | $8.00 | $7.25 | $7.45 | $5.30 | 36,700 |
| 2016-01-15 | $8.36 | $8.74 | $7.79 | $8.00 | $5.70 | 13,210 |
| 2016-01-14 | $8.52 | $9.14 | $8.38 | $9.09 | $6.47 | 18,935 |
| 2016-01-13 | $9.11 | $9.11 | $8.32 | $8.78 | $6.25 | 19,735 |
| 2016-01-12 | $9.50 | $10.00 | $8.84 | $9.32 | $6.50 | 16,524 |
| 2016-01-11 | $9.99 | $10.55 | $8.54 | $9.30 | $6.49 | 68,840 |
| 2016-01-08 | $10.15 | $10.26 | $9.45 | $9.50 | $6.63 | 22,074 |
| 2016-01-07 | $9.60 | $10.27 | $9.24 | $9.72 | $6.78 | 49,623 |
| 2016-01-06 | $11.02 | $11.49 | $10.01 | $10.05 | $7.01 | 30,221 |
| 2016-01-05 | $10.36 | $11.25 | $10.05 | $11.09 | $7.74 | 31,698 |
| 2016-01-04 | $9.64 | $10.41 | $9.35 | $10.41 | $7.26 | 13,539 |
| 2015-12-31 | $9.50 | $9.93 | $8.75 | $9.92 | $6.92 | 29,710 |
| 2015-12-30 | $9.30 | $9.75 | $8.71 | $9.05 | $6.31 | 41,036 |
| 2015-12-29 | $9.60 | $10.00 | $9.27 | $9.60 | $6.70 | 12,084 |
| 2015-12-28 | $9.50 | $9.58 | $9.27 | $9.58 | $6.68 | 6,118 |
| 2015-12-24 | $9.55 | $9.85 | $9.20 | $9.68 | $6.75 | 9,920 |
| 2015-12-23 | $8.65 | $9.42 | $8.52 | $9.18 | $6.40 | 10,315 |
| 2015-12-22 | $8.12 | $8.75 | $8.09 | $8.40 | $5.86 | 28,532 |
| 2015-12-21 | $8.40 | $8.69 | $8.02 | $8.22 | $5.74 | 58,801 |
| 2015-12-18 | $8.16 | $8.32 | $7.85 | $8.08 | $5.64 | 25,483 |
| 2015-12-17 | $8.90 | $9.09 | $8.05 | $8.16 | $5.69 | 38,689 |
| 2015-12-16 | $8.24 | $8.55 | $7.78 | $7.79 | $5.44 | 14,259 |
| 2015-12-15 | $7.97 | $8.73 | $7.88 | $7.99 | $5.57 | 31,551 |
| 2015-12-14 | $9.00 | $9.00 | $7.53 | $7.86 | $5.48 | 36,065 |
| 2015-12-11 | $9.62 | $9.63 | $8.83 | $9.15 | $6.38 | 17,711 |
| 2015-12-10 | $9.60 | $10.14 | $9.29 | $9.45 | $6.47 | 10,935 |
| 2015-12-09 | $10.31 | $11.37 | $9.60 | $9.60 | $6.57 | 18,198 |
| 2015-12-08 | $9.30 | $10.62 | $9.10 | $10.02 | $6.86 | 35,627 |
| 2015-12-07 | $10.03 | $10.03 | $9.02 | $9.40 | $6.43 | 23,152 |
| 2015-12-04 | $10.10 | $10.53 | $9.60 | $10.53 | $7.21 | 15,639 |
| 2015-12-03 | $10.11 | $10.69 | $9.48 | $10.10 | $6.91 | 40,222 |
| 2015-12-02 | $10.43 | $10.50 | $9.63 | $10.22 | $6.99 | 23,989 |
| 2015-12-01 | $11.60 | $12.11 | $10.11 | $10.81 | $7.40 | 19,413 |
| 2015-11-30 | $12.05 | $12.05 | $11.21 | $11.60 | $7.94 | 13,617 |
| 2015-11-27 | $11.30 | $11.60 | $11.15 | $11.60 | $7.94 | 2,433 |
| 2015-11-25 | $11.65 | $11.66 | $10.67 | $11.58 | $7.92 | 12,892 |
| 2015-11-24 | $11.41 | $12.00 | $11.39 | $11.70 | $8.01 | 16,575 |
| 2015-11-23 | $11.00 | $11.42 | $10.71 | $11.05 | $7.56 | 10,736 |
| 2015-11-20 | $11.25 | $11.25 | $9.88 | $10.90 | $7.46 | 47,295 |
| 2015-11-19 | $11.90 | $11.90 | $10.50 | $11.55 | $7.90 | 33,549 |
| 2015-11-18 | $12.95 | $13.50 | $11.09 | $12.50 | $8.55 | 28,649 |
| 2015-11-17 | $13.29 | $13.65 | $13.12 | $13.33 | $9.12 | 5,195 |
| 2015-11-16 | $13.28 | $14.48 | $13.23 | $13.55 | $9.27 | 19,557 |
| 2015-11-13 | $13.27 | $13.90 | $12.55 | $13.80 | $9.44 | 14,530 |
| 2015-11-12 | $13.53 | $14.33 | $12.12 | $12.90 | $8.83 | 14,456 |
| 2015-11-11 | $14.16 | $14.16 | $13.50 | $13.50 | $9.24 | 10,902 |
| 2015-11-10 | $14.04 | $14.66 | $14.04 | $14.35 | $9.82 | 3,798 |
| 2015-11-09 | $14.66 | $14.92 | $14.40 | $14.48 | $9.79 | 2,943 |
| 2015-11-06 | $14.22 | $14.96 | $13.89 | $14.96 | $10.11 | 9,522 |
| 2015-11-05 | $13.77 | $14.30 | $13.71 | $14.16 | $9.57 | 8,961 |
| 2015-11-04 | $14.56 | $14.98 | $13.50 | $14.07 | $9.51 | 23,565 |
| 2015-11-03 | $13.61 | $14.97 | $13.61 | $14.67 | $9.91 | 14,912 |
| 2015-11-02 | $13.76 | $14.18 | $13.57 | $13.78 | $9.31 | 13,832 |
| 2015-10-30 | $13.83 | $13.99 | $13.47 | $13.54 | $9.15 | 5,874 |
| 2015-10-29 | $14.26 | $14.26 | $13.42 | $13.45 | $9.09 | 13,530 |
| 2015-10-28 | $13.59 | $14.81 | $13.59 | $13.86 | $9.37 | 9,013 |
| 2015-10-27 | $14.15 | $14.36 | $13.03 | $13.31 | $8.99 | 35,612 |
| 2015-10-26 | $14.97 | $14.99 | $13.75 | $14.14 | $9.56 | 21,802 |
| 2015-10-23 | $15.60 | $15.60 | $14.84 | $14.90 | $10.07 | 17,259 |
| 2015-10-22 | $15.28 | $15.61 | $15.28 | $15.30 | $10.34 | 5,464 |
| 2015-10-21 | $15.94 | $15.95 | $15.11 | $15.11 | $10.21 | 7,541 |
| 2015-10-20 | $15.52 | $15.97 | $15.46 | $15.59 | $10.54 | 10,956 |
| 2015-10-19 | $15.38 | $16.09 | $14.79 | $15.11 | $10.21 | 16,091 |
| 2015-10-16 | $15.95 | $16.68 | $15.45 | $15.56 | $10.52 | 23,165 |
| 2015-10-15 | $14.48 | $16.20 | $14.07 | $16.05 | $10.85 | 56,615 |
| 2015-10-14 | $14.54 | $14.54 | $13.03 | $13.75 | $9.29 | 28,399 |
| 2015-10-13 | $14.47 | $15.14 | $14.05 | $14.05 | $9.49 | 21,520 |
| 2015-10-12 | $15.87 | $15.87 | $14.35 | $14.50 | $9.68 | 38,222 |
| 2015-10-09 | $16.35 | $16.75 | $15.75 | $15.75 | $10.51 | 20,137 |
| 2015-10-08 | $15.65 | $16.73 | $14.62 | $16.38 | $10.93 | 21,784 |
| 2015-10-07 | $15.50 | $15.98 | $14.34 | $14.97 | $9.99 | 18,359 |
| 2015-10-06 | $13.50 | $15.49 | $13.27 | $15.18 | $10.13 | 44,939 |
| 2015-10-05 | $13.67 | $13.97 | $12.85 | $13.30 | $8.87 | 33,704 |
| 2015-10-02 | $11.17 | $13.63 | $10.82 | $13.30 | $8.87 | 33,904 |
| 2015-10-01 | $9.99 | $11.36 | $9.48 | $11.36 | $7.58 | 28,435 |
| 2015-09-30 | $8.65 | $9.95 | $8.65 | $9.88 | $6.59 | 29,974 |
| 2015-09-29 | $10.28 | $10.60 | $8.01 | $8.42 | $5.62 | 46,049 |
| 2015-09-28 | $11.42 | $11.42 | $9.85 | $10.50 | $7.01 | 38,341 |
| 2015-09-25 | $12.30 | $12.96 | $11.46 | $11.88 | $7.92 | 25,650 |
| 2015-09-24 | $12.29 | $12.29 | $9.73 | $11.97 | $7.99 | 50,290 |
| 2015-09-23 | $13.74 | $13.74 | $11.96 | $12.33 | $8.23 | 18,961 |
| 2015-09-22 | $14.48 | $14.48 | $13.14 | $13.48 | $8.99 | 13,069 |
| 2015-09-21 | $14.38 | $14.50 | $13.44 | $14.50 | $9.67 | 20,251 |
| 2015-09-18 | $15.09 | $15.39 | $13.92 | $14.38 | $9.60 | 27,366 |
| 2015-09-17 | $15.58 | $15.77 | $15.26 | $15.43 | $10.30 | 9,716 |
| 2015-09-16 | $15.45 | $15.99 | $15.44 | $15.60 | $10.41 | 10,166 |
| 2015-09-15 | $15.45 | $15.70 | $15.04 | $15.45 | $10.31 | 9,573 |
| 2015-09-14 | $15.62 | $15.62 | $15.01 | $15.04 | $10.04 | 3,914 |
| 2015-09-11 | $16.50 | $16.50 | $15.58 | $16.00 | $10.68 | 8,795 |
| 2015-09-10 | $17.18 | $17.18 | $16.34 | $17.00 | $11.22 | 6,748 |
| 2015-09-09 | $16.99 | $17.20 | $16.89 | $16.90 | $11.15 | 3,431 |
| 2015-09-08 | $16.60 | $17.02 | $16.45 | $16.90 | $11.15 | 10,485 |
| 2015-09-04 | $16.40 | $16.53 | $16.36 | $16.53 | $10.91 | 1,435 |
| 2015-09-03 | $16.45 | $16.73 | $16.35 | $16.73 | $11.04 | 8,009 |
| 2015-09-02 | $15.76 | $16.17 | $15.57 | $16.17 | $10.67 | 3,294 |
| 2015-09-01 | $16.69 | $16.69 | $15.96 | $16.04 | $10.58 | 4,868 |
| 2015-08-31 | $16.60 | $16.75 | $15.83 | $16.73 | $11.04 | 12,325 |
| 2015-08-28 | $16.15 | $16.65 | $16.13 | $16.47 | $10.87 | 20,414 |
| 2015-08-27 | $15.54 | $16.03 | $15.50 | $16.03 | $10.58 | 5,368 |
| 2015-08-26 | $15.05 | $15.55 | $14.77 | $15.28 | $10.08 | 8,775 |
| 2015-08-25 | $14.03 | $15.25 | $14.03 | $15.25 | $10.06 | 4,296 |
| 2015-08-24 | $14.27 | $15.04 | $13.80 | $14.25 | $9.40 | 14,118 |
| 2015-08-21 | $15.00 | $15.40 | $14.27 | $14.40 | $9.50 | 22,427 |
Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ) News Headlines
Recent Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ) News
Similar Companies to Gastar Exploration 8.625% Series A Cumulative Preferred Stock (GSPAQ) 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 | -- | -- | -- |