Hamilton Bancorp Inc (HBK) Exchange: NASDAQ
Data as of Aug. 22, 2025
$15.76 ($0.41) 2.67%
Hamilton Bancorp Inc - Daily Information
Click for more stock information on Hamilton Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.25 |
| Previous Close | $15.76 |
| High | $15.76 |
| Low | $15.24 |
| Adjusted Open | $15.25 |
| Previous Adjusted Close | $15.76 |
| Adjusted High | $15.76 |
| Adjusted Low | $15.24 |
Invest in Hamilton Bancorp Inc (HBK)
Historical Stock Data for Hamilton Bancorp Inc (HBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-30 | $15.25 | $15.76 | $15.24 | $15.76 | $15.76 | 18,019 |
| 2019-04-29 | $15.00 | $15.63 | $14.99 | $15.35 | $15.35 | 32,692 |
| 2019-04-26 | $14.75 | $15.28 | $14.70 | $15.28 | $15.28 | 5,173 |
| 2019-04-25 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 898 |
| 2019-04-24 | $14.30 | $14.30 | $14.09 | $14.14 | $14.14 | 35,619 |
| 2019-04-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 83 |
| 2019-04-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-04-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-04-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-04-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 249 |
| 2019-04-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 209 |
| 2019-04-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 297 |
| 2019-04-11 | $14.56 | $14.56 | $14.01 | $14.01 | $14.01 | 1,096 |
| 2019-04-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-04-09 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-04-08 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-04-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 165 |
| 2019-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,000 |
| 2019-04-03 | $14.00 | $14.40 | $14.00 | $14.20 | $14.20 | 5,786 |
| 2019-04-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 107 |
| 2019-04-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2 |
| 2019-03-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1 |
| 2019-03-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 50 |
| 2019-03-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2 |
| 2019-03-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 347 |
| 2019-03-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 65 |
| 2019-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 107 |
| 2019-03-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1 |
| 2019-03-14 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2019-03-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 153 |
| 2019-03-12 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 28 |
| 2019-03-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3 |
| 2019-03-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 30 |
| 2019-03-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 108 |
| 2019-03-06 | $14.98 | $14.98 | $14.33 | $14.41 | $14.41 | 2,393 |
| 2019-03-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-03-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 35 |
| 2019-03-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-02-28 | $15.10 | $15.25 | $14.97 | $15.25 | $15.25 | 1,717 |
| 2019-02-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 3 |
| 2019-02-26 | $15.02 | $15.30 | $14.88 | $14.88 | $14.88 | 604 |
| 2019-02-25 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 155 |
| 2019-02-22 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 1 |
| 2019-02-20 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 94 |
| 2019-02-19 | $15.15 | $15.19 | $15.15 | $15.19 | $15.19 | 1,596 |
| 2019-02-15 | $15.15 | $15.15 | $14.78 | $14.78 | $14.78 | 766 |
| 2019-02-14 | $14.99 | $15.10 | $14.94 | $14.98 | $14.98 | 1,799 |
| 2019-02-13 | $15.09 | $15.25 | $14.92 | $15.10 | $15.10 | 27,174 |
| 2019-02-12 | $14.92 | $15.00 | $14.66 | $15.00 | $15.00 | 5,419 |
| 2019-02-11 | $14.70 | $14.75 | $14.55 | $14.60 | $14.60 | 14,705 |
| 2019-02-08 | $14.56 | $14.70 | $14.56 | $14.70 | $14.70 | 9,311 |
| 2019-02-07 | $14.15 | $14.65 | $14.15 | $14.65 | $14.65 | 40,961 |
| 2019-02-06 | $14.00 | $14.49 | $14.00 | $14.49 | $14.49 | 993 |
| 2019-02-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 34 |
| 2019-02-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 596 |
| 2019-02-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 32 |
| 2019-01-31 | $14.11 | $14.14 | $14.04 | $14.14 | $14.14 | 1,220 |
| 2019-01-30 | $14.15 | $14.23 | $14.15 | $14.23 | $14.23 | 1,017 |
| 2019-01-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 6 |
| 2019-01-28 | $14.03 | $14.03 | $13.95 | $13.95 | $13.95 | 5,781 |
| 2019-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 105 |
| 2019-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 28 |
| 2019-01-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,028 |
| 2019-01-22 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 340 |
| 2019-01-18 | $14.11 | $14.17 | $14.10 | $14.15 | $14.15 | 2,260 |
| 2019-01-17 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 2,309 |
| 2019-01-16 | $14.31 | $14.31 | $14.25 | $14.31 | $14.31 | 523 |
| 2019-01-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 246 |
| 2019-01-14 | $14.15 | $14.23 | $14.15 | $14.18 | $14.18 | 4,216 |
| 2019-01-11 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 23 |
| 2019-01-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 53 |
| 2019-01-09 | $14.23 | $14.37 | $14.23 | $14.37 | $14.37 | 695 |
| 2019-01-08 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 100 |
| 2019-01-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2019-01-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 136 |
| 2019-01-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2019-01-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1 |
| 2018-12-31 | $13.75 | $14.11 | $13.75 | $13.90 | $13.90 | 2,876 |
| 2018-12-28 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 622 |
| 2018-12-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 310 |
| 2018-12-26 | $14.00 | $14.10 | $13.84 | $14.06 | $14.06 | 7,310 |
| 2018-12-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2018-12-21 | $14.00 | $14.07 | $13.93 | $14.00 | $14.00 | 12,314 |
| 2018-12-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 323 |
| 2018-12-19 | $14.60 | $14.67 | $13.82 | $13.82 | $13.82 | 1,207 |
| 2018-12-18 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 2,284 |
| 2018-12-14 | $14.69 | $14.74 | $14.62 | $14.65 | $14.65 | 4,177 |
| 2018-12-13 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2018-12-12 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 16 |
| 2018-12-11 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 26 |
| 2018-12-10 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 712 |
| 2018-12-07 | $14.62 | $14.70 | $14.62 | $14.70 | $14.70 | 4,604 |
| 2018-12-06 | $14.85 | $14.95 | $14.61 | $14.61 | $14.61 | 4,773 |
| 2018-12-04 | $14.85 | $14.93 | $14.85 | $14.85 | $14.85 | 10,004 |
| 2018-12-03 | $14.75 | $14.90 | $14.70 | $14.85 | $14.85 | 4,970 |
| 2018-11-30 | $14.65 | $15.00 | $14.55 | $14.55 | $14.55 | 2,438 |
| 2018-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 30 |
| 2018-11-28 | $14.80 | $15.00 | $14.71 | $15.00 | $15.00 | 9,073 |
| 2018-11-27 | $14.80 | $15.00 | $14.80 | $14.80 | $14.80 | 3,542 |
| 2018-11-26 | $14.87 | $15.02 | $14.70 | $14.85 | $14.85 | 3,919 |
| 2018-11-23 | $15.40 | $15.40 | $14.85 | $14.85 | $14.85 | 4,484 |
| 2018-11-21 | $14.91 | $16.24 | $14.80 | $16.24 | $16.24 | 1,200 |
| 2018-11-20 | $15.00 | $15.04 | $14.70 | $14.97 | $14.97 | 15,182 |
| 2018-11-19 | $15.23 | $15.23 | $15.10 | $15.11 | $15.11 | 3,439 |
| 2018-11-16 | $15.34 | $15.34 | $15.15 | $15.15 | $15.15 | 2,709 |
| 2018-11-15 | $15.21 | $15.25 | $15.09 | $15.25 | $15.25 | 1,313 |
| 2018-11-14 | $15.21 | $15.26 | $15.11 | $15.26 | $15.26 | 1,629 |
| 2018-11-13 | $15.12 | $15.20 | $15.12 | $15.20 | $15.20 | 47,621 |
| 2018-11-12 | $14.85 | $15.17 | $14.85 | $15.15 | $15.15 | 6,385 |
| 2018-11-09 | $15.00 | $15.05 | $14.98 | $15.00 | $15.00 | 14,201 |
| 2018-11-08 | $14.90 | $15.05 | $14.90 | $15.05 | $15.05 | 10,701 |
| 2018-11-07 | $14.65 | $14.87 | $14.65 | $14.87 | $14.87 | 30,998 |
| 2018-11-06 | $14.58 | $14.65 | $14.53 | $14.65 | $14.65 | 24,885 |
| 2018-11-05 | $14.50 | $14.60 | $14.50 | $14.50 | $14.50 | 21,128 |
| 2018-11-02 | $14.39 | $14.50 | $14.39 | $14.49 | $14.49 | 6,777 |
| 2018-11-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 1,684 |
| 2018-10-31 | $14.40 | $14.55 | $14.35 | $14.35 | $14.35 | 44,106 |
| 2018-10-30 | $14.36 | $14.59 | $14.36 | $14.40 | $14.40 | 1,834 |
| 2018-10-29 | $14.45 | $14.73 | $14.35 | $14.35 | $14.35 | 65,426 |
| 2018-10-26 | $14.46 | $14.50 | $14.01 | $14.45 | $14.45 | 38,399 |
| 2018-10-25 | $14.25 | $14.50 | $14.12 | $14.35 | $14.35 | 5,587 |
| 2018-10-24 | $15.41 | $15.50 | $14.55 | $14.55 | $14.55 | 59,098 |
| 2018-10-23 | $14.30 | $14.33 | $13.90 | $14.04 | $14.04 | 23,000 |
| 2018-10-22 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 212 |
| 2018-10-19 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 49 |
| 2018-10-18 | $14.32 | $14.39 | $14.32 | $14.39 | $14.39 | 252 |
| 2018-10-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 4 |
| 2018-10-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,619 |
| 2018-10-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 53 |
| 2018-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 25 |
| 2018-10-11 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 6,206 |
| 2018-10-10 | $14.50 | $14.57 | $14.50 | $14.55 | $14.55 | 2,539 |
| 2018-10-09 | $14.68 | $14.68 | $14.25 | $14.25 | $14.25 | 3,282 |
| 2018-10-08 | $14.33 | $14.33 | $14.25 | $14.32 | $14.32 | 7,904 |
| 2018-10-05 | $14.32 | $14.33 | $14.30 | $14.32 | $14.32 | 5,135 |
| 2018-10-04 | $14.30 | $14.30 | $14.29 | $14.29 | $14.29 | 2,034 |
| 2018-10-03 | $14.30 | $14.30 | $14.25 | $14.26 | $14.26 | 3,121 |
| 2018-10-02 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 228 |
| 2018-10-01 | $14.29 | $14.29 | $14.26 | $14.27 | $14.27 | 1,313 |
| 2018-09-28 | $14.50 | $14.50 | $14.30 | $14.31 | $14.31 | 5,900 |
| 2018-09-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2 |
| 2018-09-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 25 |
| 2018-09-25 | $14.74 | $14.80 | $14.70 | $14.80 | $14.80 | 4,099 |
| 2018-09-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2018-09-21 | $14.41 | $14.43 | $14.40 | $14.40 | $14.40 | 2,511 |
| 2018-09-20 | $14.41 | $14.48 | $14.41 | $14.48 | $14.48 | 493 |
| 2018-09-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 146 |
| 2018-09-18 | $14.65 | $14.75 | $14.65 | $14.75 | $14.75 | 200 |
| 2018-09-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 189 |
| 2018-09-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 321 |
| 2018-09-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,000 |
| 2018-09-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 15 |
| 2018-09-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4 |
| 2018-09-10 | $14.30 | $14.30 | $14.25 | $14.25 | $14.25 | 813 |
| 2018-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 262 |
| 2018-09-06 | $14.70 | $14.84 | $14.30 | $14.30 | $14.30 | 1,804 |
| 2018-09-05 | $14.52 | $14.75 | $14.52 | $14.75 | $14.75 | 1,316 |
| 2018-09-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 138 |
| 2018-08-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 32 |
| 2018-08-30 | $14.30 | $14.30 | $14.25 | $14.25 | $14.25 | 1,211 |
| 2018-08-29 | $14.25 | $14.25 | $14.20 | $14.25 | $14.25 | 2,003 |
| 2018-08-28 | $14.15 | $14.22 | $14.15 | $14.20 | $14.20 | 4,400 |
| 2018-08-27 | $14.70 | $14.80 | $14.25 | $14.25 | $14.25 | 1,933 |
| 2018-08-24 | $14.19 | $14.80 | $14.19 | $14.80 | $14.80 | 1,900 |
| 2018-08-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 517 |
| 2018-08-22 | $13.91 | $14.20 | $13.91 | $14.15 | $14.15 | 2,825 |
| 2018-08-21 | $14.20 | $14.20 | $13.50 | $13.90 | $13.90 | 13,091 |
| 2018-08-20 | $14.30 | $14.30 | $14.18 | $14.18 | $14.18 | 1,664 |
| 2018-08-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 50 |
| 2018-08-16 | $14.40 | $14.40 | $14.35 | $14.35 | $14.35 | 218 |
| 2018-08-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 810 |
| 2018-08-14 | $14.45 | $14.45 | $14.30 | $14.31 | $14.31 | 1,691 |
| 2018-08-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 6 |
| 2018-08-10 | $14.70 | $14.95 | $14.55 | $14.55 | $14.55 | 3,208 |
| 2018-08-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2 |
| 2018-08-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 52 |
| 2018-08-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1 |
| 2018-08-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 3 |
| 2018-08-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 70 |
| 2018-08-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2018-08-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 111 |
| 2018-07-31 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2018-07-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2018-07-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 319 |
| 2018-07-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2018-07-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2018-07-24 | $14.80 | $14.80 | $14.70 | $14.80 | $14.80 | 7,099 |
| 2018-07-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2018-07-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2018-07-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 200 |
| 2018-07-18 | $14.70 | $14.95 | $14.70 | $14.95 | $14.95 | 8,210 |
| 2018-07-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2018-07-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 15 |
| 2018-07-13 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 413 |
| 2018-07-12 | $15.25 | $15.25 | $14.60 | $14.60 | $14.60 | 2,162 |
| 2018-07-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2018-07-10 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 2,341 |
| 2018-07-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 51 |
| 2018-07-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2018-07-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 11 |
| 2018-07-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 296 |
| 2018-07-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2018-06-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 316 |
| 2018-06-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 148 |
| 2018-06-27 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2018-06-26 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 400 |
| 2018-06-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2018-06-22 | $15.42 | $15.42 | $15.25 | $15.29 | $15.29 | 3,705 |
| 2018-06-21 | $15.30 | $15.45 | $15.30 | $15.45 | $15.45 | 1,303 |
| 2018-06-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 2 |
| 2018-06-19 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 330 |
| 2018-06-18 | $15.25 | $16.20 | $15.25 | $16.00 | $16.00 | 2,877 |
| 2018-06-15 | $15.90 | $16.00 | $15.85 | $16.00 | $16.00 | 7,609 |
| 2018-06-14 | $15.36 | $15.50 | $15.36 | $15.36 | $15.36 | 733 |
| 2018-06-13 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 14,385 |
| 2018-06-12 | $14.60 | $15.20 | $14.59 | $14.60 | $14.60 | 1,701 |
| 2018-06-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 80 |
| 2018-06-08 | $15.00 | $15.08 | $14.75 | $14.75 | $14.75 | 3,378 |
| 2018-06-07 | $14.70 | $14.80 | $14.64 | $14.79 | $14.79 | 3,458 |
| 2018-06-06 | $15.15 | $15.25 | $14.95 | $15.05 | $15.05 | 3,597 |
| 2018-06-05 | $15.20 | $15.25 | $14.65 | $15.05 | $15.05 | 3,534 |
| 2018-06-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 55 |
| 2018-06-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 183 |
| 2018-05-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 16 |
| 2018-05-30 | $14.81 | $15.00 | $14.80 | $14.80 | $14.80 | 1,875 |
| 2018-05-29 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 307 |
| 2018-05-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 64 |
| 2018-05-24 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2018-05-23 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 51 |
| 2018-05-22 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1,000 |
| 2018-05-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-05-18 | $14.51 | $14.51 | $14.50 | $14.50 | $14.50 | 1,047 |
| 2018-05-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-05-16 | $14.50 | $15.00 | $14.50 | $14.50 | $14.50 | 1,829 |
| 2018-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-05-14 | $14.51 | $14.55 | $14.40 | $14.50 | $14.50 | 4,922 |
| 2018-05-11 | $14.70 | $14.70 | $14.40 | $14.40 | $14.40 | 668 |
| 2018-05-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2018-05-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 500 |
| 2018-05-08 | $14.45 | $14.45 | $14.32 | $14.32 | $14.32 | 418 |
| 2018-05-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-05-04 | $14.44 | $14.50 | $14.34 | $14.50 | $14.50 | 2,474 |
| 2018-05-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 259 |
| 2018-05-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2018-05-01 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 435 |
| 2018-04-30 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 1,198 |
| 2018-04-27 | $14.30 | $14.45 | $14.30 | $14.45 | $14.45 | 1,817 |
| 2018-04-26 | $14.46 | $14.46 | $14.45 | $14.45 | $14.45 | 749 |
| 2018-04-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 149 |
| 2018-04-24 | $14.96 | $14.96 | $14.45 | $14.45 | $14.45 | 1,647 |
| 2018-04-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 46 |
| 2018-04-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 47 |
| 2018-04-19 | $14.46 | $14.95 | $14.46 | $14.95 | $14.95 | 861 |
| 2018-04-18 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 2,168 |
| 2018-04-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2018-04-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 17,769 |
| 2018-04-13 | $14.30 | $14.95 | $14.30 | $14.95 | $14.95 | 17,088 |
| 2018-04-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 91 |
| 2018-04-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 93 |
| 2018-04-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 400 |
| 2018-04-09 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3 |
| 2018-04-06 | $14.15 | $14.20 | $14.00 | $14.15 | $14.15 | 13,216 |
| 2018-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 65 |
| 2018-04-04 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 357 |
| 2018-04-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 255 |
| 2018-04-02 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 422 |
| 2018-03-29 | $14.30 | $14.32 | $14.25 | $14.25 | $14.25 | 2,041 |
| 2018-03-28 | $14.34 | $14.35 | $14.30 | $14.35 | $14.35 | 8,903 |
| 2018-03-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 235 |
| 2018-03-26 | $14.75 | $14.90 | $14.70 | $14.90 | $14.90 | 396 |
| 2018-03-23 | $14.43 | $14.70 | $14.39 | $14.70 | $14.70 | 2,469 |
| 2018-03-22 | $14.42 | $14.42 | $14.35 | $14.35 | $14.35 | 729 |
| 2018-03-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 370 |
| 2018-03-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 15 |
| 2018-03-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 40 |
| 2018-03-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 46 |
| 2018-03-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1 |
| 2018-03-14 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 4,664 |
| 2018-03-13 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 1,240 |
| 2018-03-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 66 |
| 2018-03-09 | $14.79 | $14.79 | $14.43 | $14.65 | $14.65 | 4,952 |
| 2018-03-08 | $14.87 | $14.87 | $14.36 | $14.58 | $14.58 | 7,540 |
| 2018-03-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 369 |
| 2018-03-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2018-03-05 | $14.95 | $15.00 | $14.80 | $14.90 | $14.90 | 1,488 |
| 2018-03-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 62 |
| 2018-03-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 28 |
| 2018-02-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2018-02-27 | $14.80 | $14.80 | $14.77 | $14.77 | $14.77 | 222 |
| 2018-02-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,200 |
| 2018-02-23 | $14.76 | $14.78 | $14.76 | $14.78 | $14.78 | 759 |
| 2018-02-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,150 |
| 2018-02-21 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 5,704 |
| 2018-02-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 500 |
| 2018-02-16 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 373 |
| 2018-02-15 | $15.20 | $15.25 | $15.20 | $15.25 | $15.25 | 374 |
| 2018-02-14 | $15.42 | $15.45 | $15.42 | $15.42 | $15.42 | 5,749 |
| 2018-02-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 8 |
| 2018-02-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 133 |
| 2018-02-09 | $15.00 | $15.40 | $15.00 | $15.35 | $15.35 | 1,664 |
| 2018-02-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2018-02-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1 |
| 2018-02-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 74 |
| 2018-02-05 | $15.99 | $15.99 | $15.70 | $15.75 | $15.75 | 6,033 |
| 2018-02-02 | $14.31 | $14.76 | $14.31 | $14.76 | $14.76 | 212 |
| 2018-02-01 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 3 |
| 2018-01-31 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 96 |
| 2018-01-30 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 15 |
| 2018-01-29 | $15.65 | $15.65 | $15.61 | $15.61 | $15.61 | 1,106 |
| 2018-01-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 46 |
| 2018-01-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 31 |
| 2018-01-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 350 |
| 2018-01-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-01-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-01-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1 |
| 2018-01-18 | $15.72 | $15.72 | $15.55 | $15.55 | $15.55 | 1,315 |
| 2018-01-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2018-01-16 | $15.10 | $15.80 | $15.10 | $15.80 | $15.80 | 9,950 |
| 2018-01-12 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 228 |
| 2018-01-11 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 600 |
| 2018-01-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2018-01-09 | $15.15 | $15.15 | $14.80 | $14.80 | $14.80 | 360 |
| 2018-01-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 159 |
| 2018-01-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2018-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2018-01-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 188 |
| 2018-01-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 192 |
| 2017-12-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 345 |
| 2017-12-28 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-12-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-12-26 | $15.05 | $15.40 | $15.05 | $15.36 | $15.36 | 2,712 |
| 2017-12-22 | $15.19 | $15.23 | $15.19 | $15.20 | $15.20 | 1,048 |
| 2017-12-21 | $14.75 | $14.90 | $14.70 | $14.90 | $14.90 | 4,857 |
| 2017-12-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2017-12-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 84 |
| 2017-12-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 2 |
| 2017-12-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 12 |
| 2017-12-14 | $14.80 | $14.96 | $14.80 | $14.95 | $14.95 | 712 |
| 2017-12-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-12-12 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-12-11 | $14.40 | $15.20 | $14.40 | $15.20 | $15.20 | 1,086 |
| 2017-12-08 | $14.40 | $14.40 | $14.25 | $14.25 | $14.25 | 7,913 |
| 2017-12-07 | $14.33 | $14.35 | $14.33 | $14.35 | $14.35 | 4,513 |
| 2017-12-06 | $14.40 | $14.40 | $14.30 | $14.30 | $14.30 | 1,498 |
| 2017-12-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 559 |
| 2017-12-04 | $14.65 | $14.65 | $14.45 | $14.49 | $14.49 | 1,927 |
| 2017-12-01 | $14.57 | $14.65 | $14.50 | $14.50 | $14.50 | 4,265 |
| 2017-11-30 | $14.55 | $14.55 | $14.50 | $14.50 | $14.50 | 753 |
| 2017-11-29 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 508 |
| 2017-11-28 | $14.45 | $14.49 | $14.33 | $14.33 | $14.33 | 4,322 |
| 2017-11-27 | $14.65 | $14.65 | $14.45 | $14.45 | $14.45 | 1,232 |
| 2017-11-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 139 |
| 2017-11-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 2 |
| 2017-11-21 | $14.50 | $14.65 | $14.50 | $14.65 | $14.65 | 536 |
| 2017-11-20 | $14.55 | $14.55 | $14.51 | $14.53 | $14.53 | 2,551 |
| 2017-11-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 62 |
| 2017-11-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 454 |
| 2017-11-14 | $14.31 | $14.35 | $14.30 | $14.30 | $14.30 | 1,459 |
| 2017-11-13 | $14.35 | $14.35 | $14.30 | $14.35 | $14.35 | 716 |
| 2017-11-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 101 |
| 2017-11-09 | $14.40 | $14.40 | $14.35 | $14.35 | $14.35 | 1,003 |
| 2017-11-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 12 |
| 2017-11-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 301 |
| 2017-11-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 498 |
| 2017-11-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 122 |
| 2017-11-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2017-11-01 | $14.55 | $14.55 | $14.52 | $14.52 | $14.52 | 440 |
| 2017-10-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2017-10-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1 |
| 2017-10-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 33 |
| 2017-10-26 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2017-10-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 22 |
| 2017-10-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 3 |
| 2017-10-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1 |
| 2017-10-20 | $14.45 | $14.65 | $14.45 | $14.65 | $14.65 | 1,855 |
| 2017-10-19 | $14.45 | $14.46 | $14.45 | $14.46 | $14.46 | 641 |
| 2017-10-18 | $14.53 | $14.53 | $14.45 | $14.46 | $14.46 | 1,312 |
| 2017-10-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 21 |
| 2017-10-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 200 |
| 2017-10-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 290 |
| 2017-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 253 |
| 2017-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 721 |
| 2017-10-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 20 |
| 2017-10-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 237 |
| 2017-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 266 |
| 2017-10-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 342 |
| 2017-10-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 308 |
| 2017-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 162 |
| 2017-10-02 | $14.71 | $14.75 | $14.70 | $14.70 | $14.70 | 946 |
| 2017-09-29 | $14.50 | $14.80 | $14.50 | $14.70 | $14.70 | 4,855 |
| 2017-09-28 | $14.19 | $14.25 | $14.19 | $14.20 | $14.20 | 2,157 |
| 2017-09-27 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 1,307 |
| 2017-09-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 2 |
| 2017-09-25 | $14.10 | $14.18 | $14.10 | $14.15 | $14.15 | 8,811 |
| 2017-09-22 | $14.10 | $14.10 | $14.08 | $14.10 | $14.10 | 1,532 |
| 2017-09-21 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 702 |
| 2017-09-20 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1 |
| 2017-09-19 | $14.10 | $14.10 | $14.00 | $14.08 | $14.08 | 6,237 |
| 2017-09-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1 |
| 2017-09-15 | $14.05 | $14.10 | $14.05 | $14.10 | $14.10 | 955 |
| 2017-09-14 | $14.10 | $14.10 | $14.07 | $14.10 | $14.10 | 778 |
| 2017-09-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,970 |
| 2017-09-12 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 2,890 |
| 2017-09-11 | $14.05 | $14.15 | $14.05 | $14.09 | $14.09 | 3,548 |
| 2017-09-08 | $14.09 | $14.10 | $14.05 | $14.05 | $14.05 | 5,002 |
| 2017-09-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 100 |
| 2017-09-06 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 5,978 |
| 2017-09-05 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 11,091 |
| 2017-09-01 | $14.23 | $14.24 | $14.23 | $14.24 | $14.24 | 810 |
| 2017-08-31 | $14.30 | $14.30 | $14.20 | $14.20 | $14.20 | 7,771 |
| 2017-08-30 | $14.30 | $14.30 | $14.25 | $14.30 | $14.30 | 3,176 |
| 2017-08-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2017-08-28 | $14.20 | $14.35 | $14.20 | $14.30 | $14.30 | 2,519 |
| 2017-08-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 99 |
| 2017-08-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 69 |
| 2017-08-23 | $14.25 | $14.30 | $14.25 | $14.30 | $14.30 | 417 |
| 2017-08-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 130 |
| 2017-08-21 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 5,299 |
| 2017-08-18 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 1,566 |
| 2017-08-17 | $14.30 | $14.34 | $14.25 | $14.34 | $14.34 | 7,300 |
| 2017-08-16 | $14.44 | $14.44 | $14.35 | $14.35 | $14.35 | 4,849 |
| 2017-08-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1 |
| 2017-08-14 | $14.45 | $14.50 | $14.45 | $14.45 | $14.45 | 7,106 |
| 2017-08-11 | $14.45 | $14.50 | $14.45 | $14.46 | $14.46 | 5,295 |
| 2017-08-10 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 2,161 |
| 2017-08-09 | $14.57 | $14.57 | $14.50 | $14.50 | $14.50 | 2,499 |
| 2017-08-08 | $14.45 | $14.50 | $14.45 | $14.50 | $14.50 | 3,398 |
| 2017-08-07 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 13,539 |
| 2017-08-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 236 |
| 2017-08-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 209 |
| 2017-08-02 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 2,200 |
| 2017-08-01 | $14.60 | $14.70 | $14.60 | $14.65 | $14.65 | 11,130 |
| 2017-07-31 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 9,358 |
| 2017-07-28 | $14.65 | $14.68 | $14.63 | $14.65 | $14.65 | 8,349 |
| 2017-07-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 453 |
| 2017-07-26 | $15.15 | $15.65 | $14.67 | $14.70 | $14.70 | 8,370 |
| 2017-07-25 | $14.70 | $14.75 | $14.65 | $14.65 | $14.65 | 5,777 |
| 2017-07-24 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2017-07-21 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 74 |
| 2017-07-20 | $14.75 | $14.75 | $14.62 | $14.69 | $14.69 | 1,703 |
| 2017-07-19 | $14.85 | $14.85 | $14.74 | $14.75 | $14.75 | 863 |
| 2017-07-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,705 |
| 2017-07-17 | $14.95 | $14.95 | $14.90 | $14.90 | $14.90 | 5,542 |
| 2017-07-14 | $14.95 | $15.03 | $14.90 | $14.90 | $14.90 | 3,302 |
| 2017-07-13 | $15.14 | $15.15 | $14.98 | $15.00 | $15.00 | 3,824 |
| 2017-07-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 174 |
| 2017-07-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 166 |
| 2017-07-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 5,134 |
| 2017-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 22 |
| 2017-07-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 2 |
| 2017-07-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 913 |
| 2017-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 22 |
| 2017-06-30 | $14.60 | $15.00 | $14.59 | $15.00 | $15.00 | 2,530 |
| 2017-06-29 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 1,527 |
| 2017-06-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 51 |
| 2017-06-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2017-06-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 200 |
| 2017-06-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 253 |
| 2017-06-22 | $15.15 | $15.30 | $14.50 | $14.60 | $14.60 | 2,786 |
| 2017-06-21 | $14.50 | $14.55 | $14.50 | $14.50 | $14.50 | 6,490 |
| 2017-06-20 | $14.55 | $14.55 | $14.50 | $14.50 | $14.50 | 10,362 |
| 2017-06-19 | $14.60 | $14.60 | $14.45 | $14.45 | $14.45 | 7,435 |
| 2017-06-16 | $14.80 | $14.80 | $14.60 | $14.60 | $14.60 | 2,904 |
| 2017-06-15 | $14.65 | $14.74 | $14.53 | $14.68 | $14.68 | 6,855 |
| 2017-06-14 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 4,294 |
| 2017-06-13 | $14.65 | $14.65 | $14.55 | $14.59 | $14.59 | 3,153 |
| 2017-06-12 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 311 |
| 2017-06-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 140 |
| 2017-06-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 100 |
| 2017-06-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 137 |
| 2017-06-06 | $14.70 | $14.70 | $14.45 | $14.45 | $14.45 | 450 |
| 2017-06-05 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 915 |
| 2017-06-02 | $14.70 | $14.75 | $14.65 | $14.70 | $14.70 | 3,300 |
| 2017-06-01 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 1,695 |
| 2017-05-31 | $14.70 | $14.70 | $14.65 | $14.70 | $14.70 | 2,328 |
| 2017-05-30 | $14.90 | $14.90 | $14.70 | $14.75 | $14.75 | 1,219 |
| 2017-05-26 | $14.80 | $14.90 | $14.70 | $14.80 | $14.80 | 34,091 |
| 2017-05-25 | $14.90 | $15.00 | $14.75 | $14.88 | $14.88 | 22,605 |
| 2017-05-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2017-05-23 | $14.90 | $15.13 | $14.85 | $15.03 | $15.03 | 2,718 |
| 2017-05-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 54 |
| 2017-05-19 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 104 |
| 2017-05-18 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2017-05-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2017-05-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2017-05-15 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 50 |
| 2017-05-12 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 300 |
| 2017-05-11 | $15.10 | $15.10 | $15.00 | $15.00 | $15.00 | 300 |
| 2017-05-10 | $15.10 | $15.10 | $15.00 | $15.00 | $15.00 | 800 |
| 2017-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 14 |
| 2017-05-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 800 |
| 2017-05-05 | $15.15 | $15.15 | $15.12 | $15.12 | $15.12 | 900 |
| 2017-05-04 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 500 |
| 2017-05-03 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 400 |
| 2017-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 7 |
| 2017-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 300 |
| 2017-04-28 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2017-04-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2017-04-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-04-25 | $15.20 | $15.25 | $15.20 | $15.25 | $15.25 | 1,900 |
| 2017-04-24 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 400 |
| 2017-04-21 | $15.10 | $15.10 | $15.05 | $15.05 | $15.05 | 700 |
| 2017-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2017-04-19 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 300 |
| 2017-04-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 200 |
| 2017-04-17 | $15.05 | $15.10 | $15.05 | $15.10 | $15.10 | 700 |
| 2017-04-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 200 |
| 2017-04-12 | $15.10 | $15.15 | $15.05 | $15.05 | $15.05 | 400 |
| 2017-04-11 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 300 |
| 2017-04-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2017-04-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2017-04-06 | $15.16 | $15.16 | $15.10 | $15.10 | $15.10 | 900 |
| 2017-04-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 76 |
| 2017-04-04 | $15.20 | $15.35 | $15.10 | $15.10 | $15.10 | 4,200 |
| 2017-04-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 200 |
| 2017-03-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 173 |
| 2017-03-30 | $15.35 | $15.35 | $15.30 | $15.35 | $15.35 | 3,000 |
| 2017-03-29 | $15.35 | $15.35 | $15.20 | $15.35 | $15.35 | 1,300 |
| 2017-03-28 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 96 |
| 2017-03-27 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 700 |
| 2017-03-24 | $15.20 | $15.20 | $15.15 | $15.15 | $15.15 | 1,200 |
| 2017-03-23 | $15.15 | $15.20 | $15.15 | $15.20 | $15.20 | 2,400 |
| 2017-03-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 91 |
| 2017-03-21 | $15.20 | $15.35 | $15.15 | $15.15 | $15.15 | 1,400 |
| 2017-03-20 | $15.25 | $15.25 | $15.15 | $15.15 | $15.15 | 500 |
| 2017-03-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 300 |
| 2017-03-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2017-03-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 300 |
| 2017-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2017-03-13 | $15.39 | $15.40 | $15.25 | $15.25 | $15.25 | 1,100 |
| 2017-03-10 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 500 |
| 2017-03-09 | $15.35 | $15.35 | $15.30 | $15.30 | $15.30 | 300 |
| 2017-03-08 | $15.40 | $15.40 | $15.30 | $15.30 | $15.30 | 1,600 |
| 2017-03-07 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 700 |
| 2017-03-06 | $15.35 | $15.40 | $15.35 | $15.35 | $15.35 | 4,900 |
| 2017-03-03 | $15.39 | $15.45 | $15.35 | $15.40 | $15.40 | 6,100 |
| 2017-03-02 | $15.35 | $15.55 | $15.35 | $15.40 | $15.40 | 22,500 |
| 2017-03-01 | $15.40 | $15.40 | $15.39 | $15.40 | $15.40 | 3,800 |
| 2017-02-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 92 |
| 2017-02-27 | $15.30 | $15.50 | $15.30 | $15.40 | $15.40 | 2,200 |
| 2017-02-24 | $15.30 | $15.35 | $15.30 | $15.30 | $15.30 | 2,900 |
| 2017-02-23 | $15.30 | $15.55 | $15.30 | $15.45 | $15.45 | 16,600 |
| 2017-02-22 | $15.35 | $15.55 | $15.25 | $15.55 | $15.55 | 11,800 |
| 2017-02-21 | $15.30 | $15.50 | $15.25 | $15.35 | $15.35 | 4,300 |
| 2017-02-17 | $15.45 | $15.45 | $15.20 | $15.25 | $15.25 | 7,000 |
| 2017-02-16 | $15.35 | $15.60 | $15.15 | $15.30 | $15.30 | 6,300 |
| 2017-02-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2017-02-14 | $15.25 | $15.35 | $15.25 | $15.35 | $15.35 | 800 |
| 2017-02-13 | $15.45 | $15.45 | $15.25 | $15.35 | $15.35 | 1,400 |
| 2017-02-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 200 |
| 2017-02-09 | $15.25 | $15.45 | $15.25 | $15.45 | $15.45 | 500 |
| 2017-02-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 800 |
| 2017-02-07 | $15.25 | $15.35 | $15.25 | $15.30 | $15.30 | 6,800 |
| 2017-02-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 46 |
| 2017-02-03 | $15.35 | $15.35 | $15.20 | $15.20 | $15.20 | 3,900 |
| 2017-02-02 | $14.94 | $15.30 | $14.93 | $15.26 | $15.26 | 10,300 |
| 2017-02-01 | $14.81 | $14.90 | $14.81 | $14.85 | $14.85 | 6,800 |
| 2017-01-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 500 |
| 2017-01-30 | $14.65 | $14.80 | $14.65 | $14.75 | $14.75 | 2,800 |
| 2017-01-27 | $14.60 | $14.65 | $14.55 | $14.65 | $14.65 | 7,600 |
| 2017-01-26 | $14.30 | $14.30 | $14.25 | $14.28 | $14.28 | 2,600 |
| 2017-01-25 | $14.60 | $14.60 | $14.45 | $14.59 | $14.59 | 700 |
| 2017-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-01-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-01-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 51 |
| 2017-01-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-01-18 | $14.46 | $14.50 | $14.45 | $14.50 | $14.50 | 1,500 |
| 2017-01-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 32 |
| 2017-01-13 | $14.52 | $14.68 | $14.52 | $14.53 | $14.53 | 1,100 |
| 2017-01-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-01-11 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 1,100 |
| 2017-01-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3 |
| 2017-01-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-01-06 | $14.70 | $14.75 | $14.53 | $14.70 | $14.70 | 2,400 |
| 2017-01-05 | $14.61 | $14.65 | $14.61 | $14.65 | $14.65 | 700 |
| 2017-01-04 | $14.56 | $14.70 | $14.56 | $14.70 | $14.70 | 4,800 |
| 2017-01-03 | $14.22 | $14.50 | $14.22 | $14.50 | $14.50 | 18,100 |
| 2016-12-30 | $14.30 | $14.30 | $14.10 | $14.25 | $14.25 | 5,500 |
| 2016-12-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-12-28 | $14.40 | $14.40 | $14.25 | $14.25 | $14.25 | 800 |
| 2016-12-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2016-12-23 | $14.48 | $14.50 | $14.00 | $14.20 | $14.20 | 9,600 |
| 2016-12-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-12-21 | $14.56 | $14.60 | $14.50 | $14.50 | $14.50 | 700 |
| 2016-12-20 | $14.50 | $14.50 | $14.45 | $14.50 | $14.50 | 2,800 |
| 2016-12-19 | $14.25 | $14.35 | $14.22 | $14.35 | $14.35 | 10,000 |
| 2016-12-16 | $14.16 | $14.20 | $14.16 | $14.20 | $14.20 | 2,500 |
| 2016-12-15 | $14.05 | $14.08 | $14.00 | $14.05 | $14.05 | 11,700 |
| 2016-12-14 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 3,500 |
| 2016-12-13 | $14.10 | $14.13 | $14.00 | $14.00 | $14.00 | 12,300 |
| 2016-12-12 | $14.30 | $14.40 | $14.05 | $14.15 | $14.15 | 8,600 |
| 2016-12-09 | $14.08 | $14.40 | $14.05 | $14.20 | $14.20 | 23,100 |
| 2016-12-08 | $14.00 | $14.15 | $13.95 | $13.95 | $13.95 | 7,500 |
| 2016-12-07 | $14.02 | $14.13 | $13.95 | $14.00 | $14.00 | 9,800 |
| 2016-12-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
| 2016-12-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1,300 |
| 2016-12-02 | $14.15 | $14.25 | $13.95 | $14.05 | $14.05 | 6,400 |
| 2016-12-01 | $14.20 | $14.75 | $13.90 | $13.95 | $13.95 | 2,000 |
| 2016-11-30 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 3,400 |
| 2016-11-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 400 |
| 2016-11-28 | $13.96 | $14.00 | $13.91 | $13.95 | $13.95 | 2,800 |
| 2016-11-25 | $13.90 | $14.00 | $13.90 | $13.98 | $13.98 | 3,000 |
| 2016-11-23 | $13.80 | $13.90 | $13.80 | $13.90 | $13.90 | 5,600 |
| 2016-11-22 | $13.70 | $13.80 | $13.70 | $13.80 | $13.80 | 900 |
| 2016-11-21 | $13.79 | $13.80 | $13.70 | $13.80 | $13.80 | 6,600 |
| 2016-11-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-11-17 | $13.75 | $13.80 | $13.60 | $13.75 | $13.75 | 7,700 |
| 2016-11-16 | $13.75 | $13.80 | $13.73 | $13.75 | $13.75 | 7,100 |
| 2016-11-15 | $13.65 | $13.75 | $13.65 | $13.75 | $13.75 | 6,400 |
| 2016-11-14 | $13.70 | $13.71 | $13.69 | $13.70 | $13.70 | 2,700 |
| 2016-11-11 | $13.75 | $13.77 | $13.55 | $13.55 | $13.55 | 6,900 |
| 2016-11-10 | $13.65 | $13.65 | $13.58 | $13.65 | $13.65 | 8,200 |
| 2016-11-09 | $13.65 | $13.69 | $13.60 | $13.62 | $13.62 | 4,800 |
| 2016-11-08 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 43 |
| 2016-11-07 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 300 |
| 2016-11-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 134 |
| 2016-11-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 500 |
| 2016-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 900 |
| 2016-11-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2016-10-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 500 |
| 2016-10-26 | $13.51 | $13.51 | $13.50 | $13.50 | $13.50 | 8,800 |
| 2016-10-25 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 16 |
| 2016-10-24 | $13.52 | $13.53 | $13.50 | $13.53 | $13.53 | 1,000 |
| 2016-10-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2016-10-20 | $13.60 | $13.78 | $13.51 | $13.51 | $13.51 | 7,000 |
| 2016-10-19 | $13.55 | $13.55 | $13.53 | $13.53 | $13.53 | 1,691 |
| 2016-10-18 | $13.50 | $13.53 | $13.50 | $13.53 | $13.53 | 2,100 |
| 2016-10-17 | $13.58 | $13.70 | $13.58 | $13.60 | $13.60 | 5,300 |
| 2016-10-14 | $13.62 | $13.80 | $13.59 | $13.69 | $13.69 | 14,800 |
| 2016-10-13 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 800 |
| 2016-10-12 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2016-10-11 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 100 |
| 2016-10-10 | $13.56 | $13.80 | $13.53 | $13.53 | $13.53 | 29,800 |
| 2016-10-07 | $13.80 | $13.80 | $13.66 | $13.66 | $13.66 | 8,900 |
| 2016-10-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-10-05 | $13.65 | $13.71 | $13.65 | $13.70 | $13.70 | 2,300 |
| 2016-10-04 | $13.65 | $13.70 | $13.65 | $13.65 | $13.65 | 3,600 |
| 2016-10-03 | $13.53 | $13.81 | $13.51 | $13.65 | $13.65 | 1,100 |
| 2016-09-30 | $13.50 | $13.60 | $13.50 | $13.60 | $13.60 | 16,600 |
| 2016-09-29 | $13.57 | $13.57 | $13.50 | $13.50 | $13.50 | 3,200 |
| 2016-09-28 | $13.58 | $13.60 | $13.55 | $13.55 | $13.55 | 1,500 |
| 2016-09-27 | $13.50 | $13.60 | $13.40 | $13.56 | $13.56 | 17,300 |
| 2016-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 54 |
| 2016-09-23 | $13.46 | $13.84 | $13.46 | $13.75 | $13.75 | 2,100 |
| 2016-09-22 | $13.42 | $13.42 | $13.39 | $13.39 | $13.39 | 3,200 |
| 2016-09-21 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 1,100 |
| 2016-09-20 | $13.50 | $13.66 | $13.46 | $13.66 | $13.66 | 1,300 |
| 2016-09-19 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 4 |
| 2016-09-16 | $13.40 | $13.78 | $13.40 | $13.78 | $13.78 | 4,400 |
| 2016-09-15 | $13.34 | $13.34 | $13.33 | $13.33 | $13.33 | 600 |
| 2016-09-14 | $13.54 | $13.75 | $13.37 | $13.53 | $13.53 | 1,500 |
| 2016-09-13 | $13.58 | $13.58 | $13.54 | $13.58 | $13.58 | 700 |
| 2016-09-12 | $13.75 | $13.86 | $13.54 | $13.55 | $13.55 | 6,300 |
| 2016-09-09 | $13.60 | $13.82 | $13.54 | $13.55 | $13.55 | 4,100 |
| 2016-09-08 | $13.58 | $13.62 | $13.58 | $13.58 | $13.58 | 400 |
| 2016-09-07 | $13.94 | $13.94 | $13.62 | $13.62 | $13.62 | 1,200 |
| 2016-09-06 | $14.03 | $14.17 | $13.50 | $13.54 | $13.54 | 4,500 |
| 2016-09-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 600 |
| 2016-09-01 | $13.79 | $14.19 | $13.75 | $14.19 | $14.19 | 10,000 |
| 2016-08-31 | $13.69 | $13.75 | $13.64 | $13.75 | $13.75 | 1,600 |
| 2016-08-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 111 |
| 2016-08-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 10 |
| 2016-08-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 200 |
| 2016-08-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,000 |
| 2016-08-23 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2016-08-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2016-08-19 | $13.63 | $13.63 | $13.42 | $13.61 | $13.61 | 700 |
| 2016-08-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 14 |
| 2016-08-17 | $13.52 | $13.75 | $13.47 | $13.75 | $13.75 | 1,300 |
| 2016-08-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2016-08-15 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2016-08-12 | $13.69 | $13.69 | $13.50 | $13.52 | $13.52 | 2,600 |
| 2016-08-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-08-10 | $13.45 | $13.65 | $13.43 | $13.65 | $13.65 | 1,100 |
| 2016-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-08 | $13.64 | $13.70 | $13.43 | $13.70 | $13.70 | 1,700 |
| 2016-08-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-08-04 | $13.60 | $13.75 | $13.41 | $13.75 | $13.75 | 10,600 |
| 2016-08-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-08-02 | $13.65 | $13.65 | $13.50 | $13.60 | $13.60 | 2,400 |
| 2016-08-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,700 |
| 2016-07-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 45 |
| 2016-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 29 |
| 2016-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 40 |
| 2016-07-22 | $13.41 | $13.53 | $13.41 | $13.50 | $13.50 | 2,100 |
| 2016-07-21 | $13.63 | $13.63 | $13.61 | $13.62 | $13.62 | 1,300 |
| 2016-07-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-07-19 | $13.60 | $13.65 | $13.60 | $13.65 | $13.65 | 600 |
| 2016-07-18 | $13.73 | $13.73 | $13.70 | $13.70 | $13.70 | 2,300 |
| 2016-07-15 | $13.70 | $13.94 | $13.70 | $13.94 | $13.94 | 3,200 |
| 2016-07-14 | $13.85 | $13.95 | $13.85 | $13.90 | $13.90 | 1,200 |
| 2016-07-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 600 |
| 2016-07-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 10 |
| 2016-07-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2016-07-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2016-07-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2016-07-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2016-07-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2016-07-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 3 |
| 2016-06-30 | $13.91 | $14.03 | $13.81 | $13.91 | $13.91 | 4,000 |
| 2016-06-29 | $13.65 | $13.65 | $13.62 | $13.62 | $13.62 | 400 |
| 2016-06-28 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 8 |
| 2016-06-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 100 |
| 2016-06-24 | $13.63 | $14.04 | $13.63 | $14.04 | $14.04 | 700 |
| 2016-06-23 | $13.59 | $13.80 | $13.59 | $13.79 | $13.79 | 1,800 |
| 2016-06-22 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 300 |
| 2016-06-21 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 149 |
| 2016-06-20 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2016-06-17 | $13.59 | $13.78 | $13.59 | $13.78 | $13.78 | 900 |
| 2016-06-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 6 |
| 2016-06-15 | $13.84 | $13.90 | $13.71 | $13.71 | $13.71 | 800 |
| 2016-06-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2016-06-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 300 |
| 2016-06-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1 |
| 2016-06-09 | $13.65 | $14.05 | $13.65 | $13.76 | $13.76 | 1,800 |
| 2016-06-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 11 |
| 2016-06-07 | $13.70 | $14.05 | $13.51 | $14.05 | $14.05 | 7,600 |
| 2016-06-06 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 2 |
| 2016-06-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 6 |
| 2016-06-02 | $13.76 | $13.87 | $13.76 | $13.87 | $13.87 | 600 |
| 2016-06-01 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 47 |
| 2016-05-31 | $13.75 | $14.04 | $13.75 | $14.04 | $14.04 | 2,300 |
| 2016-05-27 | $13.65 | $14.01 | $13.65 | $14.01 | $14.01 | 1,500 |
| 2016-05-26 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2016-05-25 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 100 |
| 2016-05-24 | $14.00 | $14.00 | $13.60 | $13.94 | $13.94 | 4,900 |
| 2016-05-23 | $13.74 | $14.00 | $13.62 | $13.62 | $13.62 | 1,800 |
| 2016-05-20 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 200 |
| 2016-05-19 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-05-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 100 |
| 2016-05-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 100 |
| 2016-05-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-05-13 | $14.01 | $14.52 | $14.00 | $14.25 | $14.25 | 3,400 |
| 2016-05-12 | $13.55 | $14.10 | $13.55 | $13.80 | $13.80 | 5,900 |
| 2016-05-11 | $13.59 | $13.59 | $13.56 | $13.56 | $13.56 | 700 |
| 2016-05-10 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-05-09 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-05-06 | $13.45 | $13.58 | $13.45 | $13.58 | $13.58 | 300 |
| 2016-05-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 35 |
| 2016-05-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2016-05-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2016-05-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 200 |
| 2016-04-29 | $13.52 | $13.70 | $13.50 | $13.70 | $13.70 | 5,800 |
| 2016-04-28 | $13.45 | $13.80 | $13.45 | $13.70 | $13.70 | 8,500 |
| 2016-04-27 | $13.40 | $13.90 | $13.36 | $13.50 | $13.50 | 18,700 |
| 2016-04-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 300 |
| 2016-04-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-04-22 | $13.36 | $13.36 | $13.30 | $13.30 | $13.30 | 400 |
| 2016-04-21 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 200 |
| 2016-04-20 | $13.40 | $13.40 | $13.35 | $13.36 | $13.36 | 4,900 |
| 2016-04-19 | $13.30 | $13.32 | $13.30 | $13.32 | $13.32 | 4,100 |
| 2016-04-18 | $13.35 | $13.36 | $13.35 | $13.35 | $13.35 | 2,300 |
| 2016-04-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 200 |
| 2016-04-14 | $13.39 | $13.44 | $13.30 | $13.43 | $13.43 | 1,500 |
| 2016-04-13 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 83 |
| 2016-04-12 | $13.56 | $13.56 | $13.39 | $13.39 | $13.39 | 200 |
| 2016-04-11 | $13.44 | $13.50 | $13.35 | $13.35 | $13.35 | 600 |
| 2016-04-08 | $13.40 | $13.53 | $13.33 | $13.50 | $13.50 | 1,100 |
| 2016-04-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 200 |
| 2016-04-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 100 |
| 2016-04-05 | $13.53 | $13.65 | $13.53 | $13.65 | $13.65 | 700 |
| 2016-04-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2016-04-01 | $13.34 | $13.58 | $13.34 | $13.53 | $13.53 | 3,000 |
| 2016-03-31 | $13.34 | $13.60 | $13.31 | $13.31 | $13.31 | 1,200 |
| 2016-03-30 | $13.31 | $13.60 | $13.31 | $13.34 | $13.34 | 1,200 |
| 2016-03-29 | $13.30 | $13.64 | $13.26 | $13.31 | $13.31 | 9,500 |
| 2016-03-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-03-24 | $13.56 | $13.56 | $13.50 | $13.55 | $13.55 | 5,500 |
| 2016-03-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 122 |
| 2016-03-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-03-21 | $13.35 | $13.65 | $13.19 | $13.65 | $13.65 | 8,100 |
| 2016-03-18 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 21 |
| 2016-03-17 | $13.50 | $13.50 | $13.49 | $13.49 | $13.49 | 300 |
| 2016-03-16 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2016-03-15 | $13.35 | $13.50 | $13.35 | $13.42 | $13.42 | 2,900 |
| 2016-03-14 | $13.50 | $13.50 | $13.48 | $13.50 | $13.50 | 600 |
| 2016-03-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-10 | $13.36 | $13.50 | $13.36 | $13.50 | $13.50 | 1,200 |
| 2016-03-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-08 | $13.58 | $13.58 | $13.44 | $13.50 | $13.50 | 3,400 |
| 2016-03-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 200 |
| 2016-03-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 400 |
| 2016-03-03 | $13.53 | $13.53 | $13.47 | $13.47 | $13.47 | 200 |
| 2016-03-02 | $13.50 | $13.57 | $13.50 | $13.55 | $13.55 | 5,600 |
| 2016-03-01 | $13.55 | $13.60 | $13.50 | $13.50 | $13.50 | 3,700 |
| 2016-02-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 300 |
| 2016-02-26 | $13.55 | $13.82 | $13.55 | $13.75 | $13.75 | 1,900 |
| 2016-02-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2016-02-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 17 |
| 2016-02-23 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2016-02-22 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 58 |
| 2016-02-19 | $13.50 | $13.93 | $13.50 | $13.93 | $13.93 | 2,900 |
| 2016-02-18 | $13.88 | $13.89 | $13.50 | $13.50 | $13.50 | 5,200 |
| 2016-02-17 | $13.88 | $13.91 | $13.88 | $13.91 | $13.91 | 600 |
| 2016-02-16 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1 |
| 2016-02-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 3 |
| 2016-02-11 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2016-02-10 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 300 |
| 2016-02-09 | $14.05 | $14.10 | $13.90 | $14.10 | $14.10 | 79,000 |
| 2016-02-08 | $13.93 | $14.14 | $13.93 | $14.14 | $14.14 | 1,200 |
| 2016-02-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 6 |
| 2016-02-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 100 |
| 2016-02-03 | $14.00 | $14.08 | $13.50 | $14.08 | $14.08 | 1,900 |
| 2016-02-02 | $14.00 | $14.15 | $14.00 | $14.08 | $14.08 | 258,000 |
| 2016-02-01 | $14.06 | $14.15 | $14.06 | $14.15 | $14.15 | 500 |
| 2016-01-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2016-01-28 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 100 |
| 2016-01-27 | $14.00 | $14.15 | $14.00 | $14.14 | $14.14 | 700 |
| 2016-01-26 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 51 |
| 2016-01-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 300 |
| 2016-01-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 200 |
| 2016-01-21 | $14.10 | $14.30 | $14.09 | $14.30 | $14.30 | 2,800 |
| 2016-01-20 | $14.27 | $14.27 | $14.15 | $14.20 | $14.20 | 3,000 |
| 2016-01-19 | $14.70 | $14.70 | $14.35 | $14.35 | $14.35 | 200 |
| 2016-01-15 | $14.32 | $14.50 | $14.32 | $14.33 | $14.33 | 1,100 |
| 2016-01-14 | $14.81 | $14.82 | $14.47 | $14.50 | $14.50 | 400 |
| 2016-01-13 | $14.41 | $14.41 | $14.15 | $14.15 | $14.15 | 2,600 |
| 2016-01-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1 |
| 2016-01-11 | $14.20 | $14.39 | $14.20 | $14.39 | $14.39 | 1,800 |
| 2016-01-08 | $14.23 | $14.31 | $14.10 | $14.31 | $14.31 | 3,300 |
| 2016-01-07 | $14.50 | $14.50 | $14.01 | $14.14 | $14.14 | 7,600 |
| 2016-01-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 100 |
| 2016-01-05 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 100 |
| 2016-01-04 | $14.26 | $14.47 | $14.16 | $14.24 | $14.24 | 2,100 |
| 2015-12-31 | $14.23 | $14.85 | $14.23 | $14.26 | $14.26 | 4,200 |
| 2015-12-30 | $14.30 | $14.45 | $14.15 | $14.18 | $14.18 | 17,700 |
| 2015-12-29 | $14.35 | $14.35 | $14.21 | $14.23 | $14.23 | 1,400 |
| 2015-12-28 | $14.24 | $14.59 | $14.17 | $14.17 | $14.17 | 2,800 |
| 2015-12-24 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 3 |
| 2015-12-23 | $14.20 | $14.65 | $14.19 | $14.58 | $14.58 | 4,400 |
| 2015-12-22 | $14.91 | $14.91 | $14.09 | $14.09 | $14.09 | 600 |
| 2015-12-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 200 |
| 2015-12-18 | $14.27 | $15.00 | $14.18 | $14.18 | $14.18 | 50,000 |
| 2015-12-17 | $14.25 | $15.10 | $14.25 | $14.28 | $14.28 | 6,900 |
| 2015-12-16 | $13.90 | $14.50 | $13.90 | $14.25 | $14.25 | 2,400 |
| 2015-12-15 | $14.00 | $14.74 | $13.70 | $13.70 | $13.70 | 6,800 |
| 2015-12-14 | $14.44 | $14.44 | $13.51 | $13.51 | $13.51 | 6,400 |
| 2015-12-11 | $14.00 | $14.80 | $14.00 | $14.00 | $14.00 | 4,500 |
| 2015-12-10 | $14.00 | $14.44 | $14.00 | $14.33 | $14.33 | 2,800 |
| 2015-12-09 | $14.49 | $14.49 | $14.00 | $14.38 | $14.38 | 5,400 |
| 2015-12-08 | $14.99 | $14.99 | $14.35 | $14.91 | $14.91 | 2,800 |
| 2015-12-07 | $14.65 | $14.70 | $14.25 | $14.34 | $14.34 | 6,800 |
| 2015-12-04 | $14.50 | $15.11 | $14.50 | $15.11 | $15.11 | 900 |
| 2015-12-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2015-12-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 234 |
| 2015-12-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2015-11-30 | $14.32 | $14.90 | $14.02 | $14.90 | $14.90 | 900 |
| 2015-11-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1 |
| 2015-11-25 | $14.95 | $15.00 | $14.85 | $14.85 | $14.85 | 800 |
| 2015-11-24 | $14.50 | $14.65 | $14.27 | $14.65 | $14.65 | 4,600 |
| 2015-11-23 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 2,300 |
| 2015-11-20 | $14.62 | $14.64 | $14.62 | $14.64 | $14.64 | 400 |
| 2015-11-19 | $14.56 | $14.65 | $14.56 | $14.65 | $14.65 | 1,100 |
| 2015-11-18 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 3,900 |
| 2015-11-17 | $14.60 | $14.63 | $14.57 | $14.63 | $14.63 | 2,800 |
| 2015-11-16 | $14.73 | $14.73 | $14.60 | $14.65 | $14.65 | 2,800 |
| 2015-11-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,063 |
| 2015-11-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 100 |
| 2015-11-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 51 |
| 2015-11-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2015-11-09 | $15.00 | $15.00 | $14.56 | $14.92 | $14.92 | 2,700 |
| 2015-11-06 | $15.10 | $15.15 | $15.10 | $15.15 | $15.15 | 2,500 |
| 2015-11-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2015-11-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 100 |
| 2015-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2015-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2015-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2015-10-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 9 |
| 2015-10-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 96 |
| 2015-10-27 | $15.48 | $15.48 | $13.79 | $15.20 | $15.20 | 6,500 |
| 2015-10-26 | $14.70 | $14.76 | $14.00 | $14.00 | $14.00 | 4,100 |
| 2015-10-23 | $14.70 | $15.46 | $14.55 | $14.70 | $14.70 | 4,600 |
| 2015-10-22 | $15.19 | $15.19 | $15.00 | $15.00 | $15.00 | 1,500 |
| 2015-10-21 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2015-10-20 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 300 |
| 2015-10-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 100 |
| 2015-10-16 | $14.86 | $15.48 | $14.86 | $15.01 | $15.01 | 1,400 |
| 2015-10-15 | $15.46 | $15.49 | $15.32 | $15.49 | $15.49 | 6,300 |
| 2015-10-14 | $14.75 | $15.48 | $14.50 | $15.32 | $15.32 | 11,100 |
| 2015-10-13 | $16.00 | $16.00 | $14.20 | $15.75 | $15.75 | 2,200 |
| 2015-10-12 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 100 |
| 2015-10-09 | $13.92 | $16.00 | $13.92 | $16.00 | $16.00 | 600 |
| 2015-10-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 300 |
| 2015-10-07 | $14.00 | $14.00 | $13.73 | $13.92 | $13.92 | 1,200 |
| 2015-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 42 |
| 2015-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-09-30 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 700 |
| 2015-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2015-09-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,000 |
| 2015-09-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 25 |
| 2015-09-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 9 |
| 2015-09-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 89 |
| 2015-09-21 | $13.90 | $13.90 | $13.70 | $13.70 | $13.70 | 300 |
| 2015-09-18 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 2,500 |
| 2015-09-17 | $13.61 | $13.90 | $13.61 | $13.90 | $13.90 | 3,200 |
| 2015-09-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 200 |
| 2015-09-15 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 3,200 |
| 2015-09-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 800 |
| 2015-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2015-09-10 | $13.75 | $13.75 | $13.74 | $13.75 | $13.75 | 1,100 |
| 2015-09-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 400 |
| 2015-09-08 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 11 |
| 2015-09-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 81 |
| 2015-09-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 8 |
| 2015-09-02 | $13.28 | $13.71 | $13.28 | $13.59 | $13.59 | 1,200 |
| 2015-09-01 | $13.47 | $13.80 | $13.47 | $13.60 | $13.60 | 2,400 |
| 2015-08-31 | $13.67 | $13.70 | $13.67 | $13.67 | $13.67 | 600 |
| 2015-08-28 | $13.73 | $13.73 | $13.67 | $13.67 | $13.67 | 400 |
| 2015-08-27 | $13.80 | $13.80 | $13.50 | $13.80 | $13.80 | 400 |
| 2015-08-26 | $13.75 | $13.83 | $13.73 | $13.83 | $13.83 | 2,800 |
| 2015-08-25 | $13.75 | $13.75 | $13.51 | $13.53 | $13.53 | 500 |
| 2015-08-24 | $13.28 | $13.80 | $13.28 | $13.80 | $13.80 | 200 |
| 2015-08-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 8 |
| 2015-08-20 | $13.71 | $13.80 | $13.70 | $13.71 | $13.71 | 2,400 |
| 2015-08-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 100 |
| 2015-08-18 | $13.58 | $13.75 | $13.58 | $13.75 | $13.75 | 800 |
| 2015-08-17 | $13.50 | $13.52 | $13.50 | $13.52 | $13.52 | 700 |
| 2015-08-14 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 14 |
| 2015-08-13 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 5 |
| 2015-08-12 | $13.61 | $13.61 | $13.26 | $13.48 | $13.48 | 6,600 |
| 2015-08-11 | $13.35 | $13.61 | $13.35 | $13.61 | $13.61 | 1,300 |
| 2015-08-10 | $13.36 | $13.61 | $13.36 | $13.61 | $13.61 | 500 |
| 2015-08-07 | $13.37 | $13.61 | $13.36 | $13.61 | $13.61 | 600 |
| 2015-08-06 | $13.61 | $13.61 | $13.54 | $13.61 | $13.61 | 1,300 |
| 2015-08-05 | $13.80 | $13.80 | $13.35 | $13.35 | $13.35 | 2,200 |
| 2015-08-04 | $13.62 | $13.71 | $13.36 | $13.36 | $13.36 | 800 |
| 2015-08-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 105 |
| 2015-07-31 | $13.16 | $13.50 | $13.16 | $13.48 | $13.48 | 1,000 |
| 2015-07-30 | $13.31 | $13.50 | $13.31 | $13.50 | $13.50 | 2,100 |
| 2015-07-29 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 300 |
| 2015-07-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2015-07-27 | $13.13 | $13.81 | $13.13 | $13.81 | $13.81 | 600 |
| 2015-07-24 | $13.39 | $13.80 | $13.11 | $13.58 | $13.58 | 1,300 |
| 2015-07-23 | $13.40 | $14.00 | $13.03 | $14.00 | $14.00 | 14,400 |
| 2015-07-22 | $13.50 | $14.00 | $13.35 | $13.35 | $13.35 | 22,300 |
| 2015-07-21 | $13.85 | $13.85 | $13.55 | $13.55 | $13.55 | 13,000 |
| 2015-07-20 | $13.77 | $13.89 | $13.77 | $13.89 | $13.89 | 900 |
| 2015-07-17 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 3 |
| 2015-07-16 | $13.99 | $13.99 | $13.98 | $13.98 | $13.98 | 400 |
| 2015-07-15 | $13.99 | $14.00 | $13.99 | $14.00 | $14.00 | 2,700 |
| 2015-07-14 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 3 |
| 2015-07-13 | $14.10 | $14.18 | $14.10 | $14.18 | $14.18 | 1,500 |
| 2015-07-10 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 4,100 |
| 2015-07-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 3 |
| 2015-07-08 | $14.00 | $14.25 | $13.99 | $14.03 | $14.03 | 3,100 |
| 2015-07-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 3 |
| 2015-07-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 49 |
| 2015-07-02 | $14.11 | $14.39 | $14.11 | $14.34 | $14.34 | 900 |