Heritage Oaks Bancorp (HEOP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$13.35 ($0.00) 0.00%
Heritage Oaks Bancorp - Daily Information
Click for more stock information on Heritage Oaks Bancorp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.35 |
| Previous Close | $13.35 |
| High | $13.35 |
| Low | $13.35 |
| Adjusted Open | $13.35 |
| Previous Adjusted Close | $13.35 |
| Adjusted High | $13.35 |
| Adjusted Low | $13.35 |
Invest in Heritage Oaks Bancorp (HEOP)
Historical Stock Data for Heritage Oaks Bancorp (HEOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-04-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-04-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-04-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-04-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-04-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2017-03-31 | $13.24 | $13.40 | $13.16 | $13.35 | $13.35 | 353,299 |
| 2017-03-30 | $12.77 | $13.60 | $12.77 | $13.39 | $13.39 | 233,132 |
| 2017-03-29 | $12.80 | $13.07 | $12.75 | $12.82 | $12.82 | 192,790 |
| 2017-03-28 | $12.58 | $12.96 | $12.58 | $12.88 | $12.88 | 66,372 |
| 2017-03-27 | $12.36 | $12.70 | $12.28 | $12.62 | $12.62 | 56,764 |
| 2017-03-24 | $12.47 | $12.62 | $12.47 | $12.60 | $12.60 | 111,741 |
| 2017-03-23 | $12.13 | $12.52 | $12.13 | $12.52 | $12.52 | 112,001 |
| 2017-03-22 | $12.08 | $12.36 | $11.95 | $12.11 | $12.11 | 76,008 |
| 2017-03-21 | $13.44 | $13.44 | $12.16 | $12.24 | $12.24 | 282,079 |
| 2017-03-20 | $13.76 | $13.76 | $13.36 | $13.38 | $13.38 | 81,222 |
| 2017-03-17 | $13.42 | $13.89 | $13.42 | $13.80 | $13.80 | 176,174 |
| 2017-03-16 | $13.44 | $13.52 | $13.33 | $13.47 | $13.47 | 142,607 |
| 2017-03-15 | $13.56 | $13.67 | $13.42 | $13.44 | $13.44 | 46,226 |
| 2017-03-14 | $13.54 | $13.62 | $13.30 | $13.58 | $13.58 | 57,672 |
| 2017-03-13 | $13.48 | $13.86 | $13.48 | $13.59 | $13.59 | 91,723 |
| 2017-03-10 | $13.51 | $13.59 | $13.30 | $13.58 | $13.58 | 115,842 |
| 2017-03-09 | $13.54 | $13.70 | $13.36 | $13.41 | $13.41 | 183,251 |
| 2017-03-08 | $13.67 | $13.82 | $13.57 | $13.59 | $13.59 | 69,234 |
| 2017-03-07 | $13.72 | $13.76 | $13.61 | $13.65 | $13.65 | 50,241 |
| 2017-03-06 | $13.80 | $13.80 | $13.49 | $13.72 | $13.72 | 63,807 |
| 2017-03-03 | $13.96 | $14.05 | $13.83 | $13.91 | $13.91 | 23,644 |
| 2017-03-02 | $14.30 | $14.30 | $13.89 | $13.95 | $13.95 | 56,833 |
| 2017-03-01 | $14.00 | $14.44 | $14.00 | $14.27 | $14.27 | 88,195 |
| 2017-02-28 | $13.96 | $14.05 | $13.67 | $13.76 | $13.76 | 69,586 |
| 2017-02-27 | $13.93 | $14.12 | $13.89 | $14.06 | $14.06 | 68,902 |
| 2017-02-24 | $13.97 | $14.08 | $13.93 | $13.99 | $13.99 | 39,474 |
| 2017-02-23 | $14.05 | $14.14 | $13.94 | $14.12 | $14.12 | 74,033 |
| 2017-02-22 | $13.95 | $14.09 | $13.95 | $14.05 | $14.05 | 105,403 |
| 2017-02-21 | $13.71 | $13.95 | $13.71 | $13.93 | $13.93 | 98,557 |
| 2017-02-17 | $13.78 | $13.87 | $13.60 | $13.81 | $13.81 | 62,745 |
| 2017-02-16 | $13.81 | $13.89 | $13.66 | $13.76 | $13.76 | 77,857 |
| 2017-02-15 | $13.86 | $14.02 | $13.84 | $13.88 | $13.88 | 67,044 |
| 2017-02-14 | $13.57 | $13.97 | $13.55 | $13.95 | $13.95 | 90,245 |
| 2017-02-13 | $13.49 | $13.69 | $13.29 | $13.66 | $13.66 | 283,699 |
| 2017-02-10 | $13.14 | $13.50 | $13.06 | $13.47 | $13.41 | 102,035 |
| 2017-02-09 | $13.15 | $13.43 | $13.11 | $13.16 | $13.10 | 27,406 |
| 2017-02-08 | $13.32 | $13.40 | $12.97 | $13.13 | $13.07 | 64,398 |
| 2017-02-07 | $13.54 | $13.60 | $13.27 | $13.32 | $13.26 | 60,959 |
| 2017-02-06 | $13.63 | $13.65 | $13.37 | $13.45 | $13.39 | 40,301 |
| 2017-02-03 | $13.39 | $13.69 | $13.38 | $13.66 | $13.60 | 79,323 |
| 2017-02-02 | $13.43 | $13.43 | $13.09 | $13.26 | $13.20 | 109,196 |
| 2017-02-01 | $13.70 | $13.83 | $13.44 | $13.44 | $13.38 | 56,471 |
| 2017-01-31 | $13.63 | $13.66 | $13.23 | $13.54 | $13.48 | 107,249 |
| 2017-01-30 | $13.60 | $13.65 | $13.28 | $13.37 | $13.31 | 94,851 |
| 2017-01-27 | $13.24 | $13.88 | $13.24 | $13.67 | $13.61 | 75,937 |
| 2017-01-26 | $13.81 | $14.00 | $13.75 | $13.79 | $13.73 | 62,997 |
| 2017-01-25 | $13.52 | $14.12 | $13.52 | $13.79 | $13.73 | 190,381 |
| 2017-01-24 | $12.36 | $13.52 | $12.36 | $13.47 | $13.41 | 221,867 |
| 2017-01-23 | $12.43 | $12.56 | $12.21 | $12.35 | $12.30 | 66,627 |
| 2017-01-20 | $12.32 | $12.57 | $12.32 | $12.49 | $12.44 | 89,111 |
| 2017-01-19 | $12.41 | $12.51 | $12.35 | $12.37 | $12.32 | 81,057 |
| 2017-01-18 | $12.47 | $12.50 | $12.19 | $12.48 | $12.43 | 183,307 |
| 2017-01-17 | $12.88 | $12.88 | $12.39 | $12.50 | $12.45 | 101,827 |
| 2017-01-13 | $12.78 | $13.07 | $12.78 | $12.87 | $12.81 | 189,466 |
| 2017-01-12 | $12.68 | $12.77 | $12.51 | $12.73 | $12.67 | 121,965 |
| 2017-01-11 | $12.76 | $12.79 | $12.58 | $12.73 | $12.67 | 186,532 |
| 2017-01-10 | $12.25 | $12.75 | $12.25 | $12.75 | $12.69 | 543,498 |
| 2017-01-09 | $12.28 | $12.50 | $12.20 | $12.27 | $12.22 | 62,129 |
| 2017-01-06 | $12.11 | $12.44 | $12.11 | $12.37 | $12.32 | 769,353 |
| 2017-01-05 | $12.04 | $12.25 | $11.91 | $12.06 | $12.01 | 236,676 |
| 2017-01-04 | $12.17 | $12.24 | $11.99 | $12.13 | $12.08 | 354,824 |
| 2017-01-03 | $12.42 | $12.75 | $11.91 | $12.08 | $12.03 | 183,739 |
| 2016-12-30 | $12.30 | $12.38 | $12.20 | $12.33 | $12.28 | 116,632 |
| 2016-12-29 | $12.45 | $12.59 | $12.21 | $12.32 | $12.27 | 88,209 |
| 2016-12-28 | $12.21 | $12.64 | $12.17 | $12.47 | $12.42 | 229,223 |
| 2016-12-27 | $11.94 | $12.18 | $11.90 | $12.15 | $12.10 | 175,122 |
| 2016-12-23 | $12.00 | $12.00 | $11.86 | $11.94 | $11.89 | 183,919 |
| 2016-12-22 | $11.78 | $12.08 | $11.78 | $11.95 | $11.90 | 639,808 |
| 2016-12-21 | $11.79 | $11.83 | $11.67 | $11.75 | $11.70 | 147,597 |
| 2016-12-20 | $11.68 | $11.79 | $11.62 | $11.74 | $11.69 | 494,840 |
| 2016-12-19 | $11.69 | $11.73 | $11.56 | $11.61 | $11.56 | 134,921 |
| 2016-12-16 | $11.69 | $12.01 | $11.51 | $11.62 | $11.57 | 620,797 |
| 2016-12-15 | $11.70 | $11.80 | $11.59 | $11.73 | $11.68 | 437,253 |
| 2016-12-14 | $11.60 | $12.06 | $11.41 | $11.75 | $11.70 | 582,087 |
| 2016-12-13 | $11.27 | $11.55 | $11.27 | $11.54 | $11.49 | 2,509,076 |
| 2016-12-12 | $11.19 | $12.52 | $10.54 | $10.86 | $10.81 | 61,256 |
| 2016-12-09 | $11.07 | $11.63 | $10.73 | $11.26 | $11.21 | 96,148 |
| 2016-12-08 | $10.33 | $11.07 | $10.26 | $10.95 | $10.90 | 73,176 |
| 2016-12-07 | $10.12 | $10.45 | $9.97 | $10.28 | $10.24 | 55,335 |
| 2016-12-06 | $10.15 | $10.22 | $10.09 | $10.16 | $10.12 | 61,767 |
| 2016-12-05 | $10.20 | $10.20 | $10.09 | $10.10 | $10.06 | 64,631 |
| 2016-12-02 | $10.16 | $10.23 | $10.10 | $10.11 | $10.07 | 28,081 |
| 2016-12-01 | $10.00 | $10.21 | $10.00 | $10.16 | $10.12 | 34,689 |
| 2016-11-30 | $10.10 | $10.24 | $9.94 | $9.95 | $9.91 | 34,296 |
| 2016-11-29 | $10.21 | $10.23 | $10.09 | $10.13 | $10.09 | 24,129 |
| 2016-11-28 | $10.36 | $10.40 | $10.02 | $10.11 | $10.07 | 42,495 |
| 2016-11-25 | $10.20 | $10.51 | $10.01 | $10.39 | $10.34 | 55,333 |
| 2016-11-23 | $10.00 | $10.08 | $9.95 | $10.04 | $10.00 | 47,419 |
| 2016-11-22 | $9.66 | $10.00 | $9.60 | $9.99 | $9.95 | 56,124 |
| 2016-11-21 | $9.79 | $10.06 | $9.50 | $9.61 | $9.57 | 127,208 |
| 2016-11-18 | $9.29 | $9.84 | $9.05 | $9.81 | $9.77 | 66,950 |
| 2016-11-17 | $8.95 | $9.33 | $8.89 | $9.31 | $9.27 | 42,077 |
| 2016-11-16 | $8.88 | $9.00 | $8.46 | $9.00 | $8.96 | 58,189 |
| 2016-11-15 | $8.89 | $8.93 | $8.83 | $8.88 | $8.84 | 76,420 |
| 2016-11-14 | $9.04 | $9.10 | $8.77 | $8.86 | $8.82 | 54,658 |
| 2016-11-11 | $8.92 | $9.48 | $8.88 | $8.90 | $8.86 | 173,625 |
| 2016-11-10 | $8.30 | $8.85 | $8.20 | $8.84 | $8.80 | 165,991 |
| 2016-11-09 | $8.28 | $8.37 | $8.18 | $8.25 | $8.16 | 74,730 |
| 2016-11-08 | $8.21 | $8.25 | $8.21 | $8.24 | $8.15 | 9,782 |
| 2016-11-07 | $8.19 | $8.22 | $8.09 | $8.20 | $8.11 | 35,863 |
| 2016-11-04 | $8.10 | $8.18 | $8.02 | $8.03 | $7.94 | 16,087 |
| 2016-11-03 | $8.00 | $8.13 | $7.91 | $8.06 | $7.97 | 80,082 |
| 2016-11-02 | $8.04 | $8.12 | $7.99 | $8.00 | $7.91 | 71,911 |
| 2016-11-01 | $7.98 | $8.05 | $7.96 | $8.01 | $7.92 | 101,343 |
| 2016-10-31 | $8.02 | $8.47 | $7.92 | $7.95 | $7.86 | 79,332 |
| 2016-10-28 | $8.11 | $8.39 | $7.90 | $7.96 | $7.87 | 25,368 |
| 2016-10-27 | $8.20 | $8.22 | $8.12 | $8.14 | $8.05 | 9,028 |
| 2016-10-26 | $8.27 | $8.29 | $8.12 | $8.13 | $8.04 | 57,570 |
| 2016-10-25 | $8.25 | $8.36 | $8.18 | $8.32 | $8.23 | 13,806 |
| 2016-10-24 | $8.28 | $8.33 | $8.12 | $8.28 | $8.19 | 59,579 |
| 2016-10-21 | $8.14 | $8.36 | $8.11 | $8.28 | $8.19 | 72,628 |
| 2016-10-20 | $8.20 | $8.23 | $8.10 | $8.22 | $8.13 | 52,390 |
| 2016-10-19 | $8.15 | $8.24 | $8.11 | $8.18 | $8.09 | 9,858 |
| 2016-10-18 | $8.10 | $8.16 | $7.98 | $8.11 | $8.02 | 50,919 |
| 2016-10-17 | $8.01 | $8.18 | $8.01 | $8.06 | $7.97 | 6,724 |
| 2016-10-14 | $8.08 | $8.09 | $7.95 | $8.05 | $7.96 | 7,045 |
| 2016-10-13 | $8.13 | $8.15 | $8.04 | $8.06 | $7.97 | 64,116 |
| 2016-10-12 | $8.08 | $8.18 | $8.08 | $8.13 | $8.04 | 10,324 |
| 2016-10-11 | $8.18 | $8.18 | $8.04 | $8.06 | $7.97 | 20,873 |
| 2016-10-10 | $8.05 | $8.17 | $8.05 | $8.14 | $8.05 | 13,638 |
| 2016-10-07 | $8.16 | $8.16 | $8.06 | $8.13 | $8.04 | 9,849 |
| 2016-10-06 | $8.06 | $8.18 | $8.03 | $8.15 | $8.06 | 86,285 |
| 2016-10-05 | $8.07 | $8.14 | $8.04 | $8.05 | $7.96 | 21,516 |
| 2016-10-04 | $8.07 | $8.08 | $8.05 | $8.07 | $7.98 | 3,619 |
| 2016-10-03 | $8.14 | $8.14 | $8.06 | $8.08 | $7.99 | 8,991 |
| 2016-09-30 | $8.05 | $8.28 | $8.02 | $8.20 | $8.11 | 22,246 |
| 2016-09-29 | $8.13 | $8.24 | $8.01 | $8.02 | $7.93 | 7,706 |
| 2016-09-28 | $8.20 | $8.24 | $8.13 | $8.16 | $8.07 | 20,488 |
| 2016-09-27 | $8.19 | $8.26 | $8.19 | $8.20 | $8.11 | 44,556 |
| 2016-09-26 | $8.04 | $8.18 | $8.01 | $8.17 | $8.08 | 21,957 |
| 2016-09-23 | $8.14 | $8.16 | $8.09 | $8.11 | $8.02 | 14,305 |
| 2016-09-22 | $8.03 | $8.16 | $8.02 | $8.13 | $8.04 | 43,685 |
| 2016-09-21 | $8.07 | $8.07 | $7.93 | $8.03 | $7.94 | 32,253 |
| 2016-09-20 | $8.10 | $8.10 | $8.02 | $8.02 | $7.93 | 6,505 |
| 2016-09-19 | $8.11 | $8.12 | $8.03 | $8.09 | $8.00 | 22,422 |
| 2016-09-16 | $8.15 | $8.15 | $8.06 | $8.06 | $7.97 | 64,194 |
| 2016-09-15 | $8.11 | $8.17 | $8.10 | $8.17 | $8.08 | 11,113 |
| 2016-09-14 | $8.05 | $8.20 | $8.03 | $8.12 | $8.03 | 16,254 |
| 2016-09-13 | $7.96 | $8.09 | $7.96 | $8.05 | $7.96 | 96,433 |
| 2016-09-12 | $8.03 | $8.06 | $7.90 | $8.06 | $7.97 | 128,266 |
| 2016-09-09 | $8.06 | $8.14 | $7.99 | $8.01 | $7.92 | 17,074 |
| 2016-09-08 | $8.17 | $8.25 | $8.15 | $8.23 | $8.14 | 9,846 |
| 2016-09-07 | $8.15 | $8.20 | $7.99 | $8.15 | $8.06 | 28,655 |
| 2016-09-06 | $8.08 | $8.22 | $8.01 | $8.15 | $8.06 | 120,013 |
| 2016-09-02 | $8.12 | $8.23 | $8.08 | $8.12 | $8.03 | 19,637 |
| 2016-09-01 | $8.09 | $8.09 | $7.90 | $8.06 | $7.97 | 95,323 |
| 2016-08-31 | $8.20 | $8.32 | $8.02 | $8.07 | $7.98 | 48,034 |
| 2016-08-30 | $8.22 | $8.28 | $8.19 | $8.21 | $8.12 | 13,688 |
| 2016-08-29 | $8.27 | $8.32 | $8.13 | $8.26 | $8.17 | 11,842 |
| 2016-08-26 | $8.28 | $8.35 | $8.18 | $8.28 | $8.19 | 12,996 |
| 2016-08-25 | $8.27 | $8.35 | $8.22 | $8.28 | $8.19 | 10,096 |
| 2016-08-24 | $8.13 | $8.32 | $8.13 | $8.18 | $8.09 | 23,085 |
| 2016-08-23 | $8.31 | $8.31 | $8.21 | $8.27 | $8.18 | 10,585 |
| 2016-08-22 | $8.20 | $8.35 | $8.20 | $8.28 | $8.19 | 16,253 |
| 2016-08-19 | $8.15 | $8.25 | $8.10 | $8.21 | $8.12 | 40,672 |
| 2016-08-18 | $8.19 | $8.19 | $8.01 | $8.15 | $8.06 | 9,427 |
| 2016-08-17 | $8.12 | $8.14 | $8.00 | $8.05 | $7.96 | 12,921 |
| 2016-08-16 | $8.32 | $8.35 | $8.24 | $8.25 | $8.16 | 12,527 |
| 2016-08-15 | $8.39 | $8.41 | $8.25 | $8.26 | $8.17 | 19,212 |
| 2016-08-12 | $8.33 | $8.40 | $8.30 | $8.34 | $8.25 | 14,594 |
| 2016-08-11 | $8.39 | $8.44 | $8.35 | $8.37 | $8.28 | 9,985 |
| 2016-08-10 | $8.20 | $8.49 | $8.14 | $8.41 | $8.26 | 71,568 |
| 2016-08-09 | $8.22 | $8.34 | $8.13 | $8.27 | $8.12 | 101,019 |
| 2016-08-08 | $8.26 | $8.31 | $8.22 | $8.25 | $8.10 | 11,209 |
| 2016-08-05 | $8.25 | $8.37 | $8.19 | $8.27 | $8.12 | 33,066 |
| 2016-08-04 | $8.26 | $8.33 | $8.15 | $8.18 | $8.03 | 13,784 |
| 2016-08-03 | $8.10 | $8.30 | $8.10 | $8.25 | $8.10 | 16,824 |
| 2016-08-02 | $8.25 | $8.35 | $8.11 | $8.11 | $7.96 | 12,266 |
| 2016-08-01 | $8.15 | $8.21 | $8.14 | $8.16 | $8.01 | 10,588 |
| 2016-07-29 | $8.12 | $8.23 | $8.10 | $8.14 | $7.99 | 14,549 |
| 2016-07-28 | $8.21 | $8.25 | $8.10 | $8.18 | $8.03 | 8,162 |
| 2016-07-27 | $8.14 | $8.32 | $8.11 | $8.21 | $8.06 | 8,529 |
| 2016-07-26 | $8.44 | $8.44 | $8.08 | $8.12 | $7.97 | 8,970 |
| 2016-07-25 | $8.32 | $8.33 | $7.56 | $8.19 | $8.04 | 17,664 |
| 2016-07-22 | $8.18 | $8.41 | $8.18 | $8.23 | $8.08 | 8,745 |
| 2016-07-21 | $8.35 | $8.35 | $8.15 | $8.20 | $8.05 | 27,162 |
| 2016-07-20 | $8.46 | $8.46 | $8.37 | $8.40 | $8.25 | 19,234 |
| 2016-07-19 | $8.39 | $8.46 | $8.35 | $8.41 | $8.26 | 13,565 |
| 2016-07-18 | $8.43 | $8.50 | $8.36 | $8.42 | $8.27 | 23,070 |
| 2016-07-15 | $8.49 | $8.50 | $8.31 | $8.46 | $8.31 | 23,472 |
| 2016-07-14 | $8.38 | $8.49 | $8.27 | $8.45 | $8.30 | 20,246 |
| 2016-07-13 | $8.04 | $8.30 | $8.04 | $8.29 | $8.14 | 49,092 |
| 2016-07-12 | $7.90 | $8.15 | $7.90 | $8.03 | $7.88 | 227,248 |
| 2016-07-11 | $8.00 | $8.00 | $7.89 | $7.91 | $7.77 | 38,222 |
| 2016-07-08 | $7.82 | $8.00 | $7.82 | $7.99 | $7.85 | 78,142 |
| 2016-07-07 | $7.80 | $7.84 | $7.71 | $7.71 | $7.57 | 284,030 |
| 2016-07-06 | $7.73 | $7.87 | $7.73 | $7.81 | $7.67 | 20,990 |
| 2016-07-05 | $7.80 | $7.86 | $7.80 | $7.82 | $7.68 | 35,245 |
| 2016-07-01 | $7.90 | $8.00 | $7.84 | $7.91 | $7.77 | 94,921 |
| 2016-06-30 | $7.97 | $7.99 | $7.90 | $7.94 | $7.80 | 50,509 |
| 2016-06-29 | $7.80 | $7.98 | $7.70 | $7.96 | $7.82 | 278,156 |
| 2016-06-28 | $7.76 | $7.92 | $7.70 | $7.75 | $7.61 | 36,756 |
| 2016-06-27 | $7.73 | $7.76 | $7.59 | $7.69 | $7.55 | 47,900 |
| 2016-06-24 | $7.84 | $8.03 | $7.75 | $7.79 | $7.65 | 166,791 |
| 2016-06-23 | $7.95 | $8.15 | $7.95 | $8.12 | $7.97 | 819,171 |
| 2016-06-22 | $7.95 | $8.06 | $7.84 | $7.86 | $7.72 | 29,367 |
| 2016-06-21 | $7.82 | $7.95 | $7.76 | $7.92 | $7.78 | 30,663 |
| 2016-06-20 | $7.70 | $7.93 | $7.70 | $7.79 | $7.65 | 31,748 |
| 2016-06-17 | $7.80 | $7.85 | $7.55 | $7.58 | $7.44 | 107,983 |
| 2016-06-16 | $7.67 | $7.80 | $7.53 | $7.77 | $7.63 | 22,344 |
| 2016-06-15 | $7.76 | $7.86 | $7.75 | $7.77 | $7.63 | 9,845 |
| 2016-06-14 | $7.88 | $7.98 | $7.75 | $7.81 | $7.67 | 10,551 |
| 2016-06-13 | $8.05 | $8.19 | $7.88 | $7.99 | $7.85 | 254,083 |
| 2016-06-10 | $8.03 | $8.10 | $7.96 | $8.09 | $7.94 | 19,991 |
| 2016-06-09 | $7.99 | $8.09 | $7.86 | $8.07 | $7.92 | 23,458 |
| 2016-06-08 | $7.97 | $8.08 | $7.97 | $8.06 | $7.91 | 13,544 |
| 2016-06-07 | $7.96 | $8.00 | $7.91 | $7.95 | $7.81 | 18,880 |
| 2016-06-06 | $7.97 | $8.15 | $7.77 | $7.90 | $7.76 | 38,530 |
| 2016-06-03 | $8.07 | $8.07 | $7.95 | $7.98 | $7.84 | 9,412 |
| 2016-06-02 | $8.02 | $8.10 | $8.00 | $8.09 | $7.94 | 18,515 |
| 2016-06-01 | $8.04 | $8.14 | $7.96 | $8.08 | $7.93 | 20,024 |
| 2016-05-31 | $8.03 | $8.09 | $7.92 | $8.05 | $7.90 | 23,599 |
| 2016-05-27 | $8.07 | $8.11 | $7.97 | $8.03 | $7.88 | 18,299 |
| 2016-05-26 | $8.16 | $8.17 | $8.09 | $8.09 | $7.94 | 4,714 |
| 2016-05-25 | $8.23 | $8.23 | $8.13 | $8.15 | $8.00 | 19,096 |
| 2016-05-24 | $8.28 | $8.30 | $8.15 | $8.26 | $8.11 | 111,643 |
| 2016-05-23 | $8.06 | $8.25 | $7.96 | $8.13 | $7.98 | 14,950 |
| 2016-05-20 | $7.91 | $8.11 | $7.86 | $8.10 | $7.95 | 80,051 |
| 2016-05-19 | $7.91 | $8.04 | $7.72 | $7.86 | $7.72 | 22,603 |
| 2016-05-18 | $7.69 | $8.02 | $7.69 | $7.96 | $7.82 | 12,604 |
| 2016-05-17 | $8.01 | $8.13 | $7.70 | $7.72 | $7.58 | 34,561 |
| 2016-05-16 | $7.96 | $8.10 | $7.95 | $8.10 | $7.95 | 19,174 |
| 2016-05-13 | $8.08 | $8.08 | $7.97 | $8.03 | $7.83 | 20,718 |
| 2016-05-12 | $8.07 | $8.14 | $7.97 | $8.08 | $7.88 | 637,935 |
| 2016-05-11 | $8.26 | $8.26 | $8.17 | $8.19 | $7.98 | 15,135 |
| 2016-05-10 | $8.14 | $8.26 | $8.14 | $8.25 | $8.04 | 47,983 |
| 2016-05-09 | $8.10 | $8.14 | $8.07 | $8.08 | $7.88 | 40,121 |
| 2016-05-06 | $7.86 | $8.09 | $7.78 | $8.07 | $7.87 | 23,467 |
| 2016-05-05 | $8.06 | $8.07 | $7.81 | $7.85 | $7.65 | 17,068 |
| 2016-05-04 | $8.09 | $8.14 | $7.95 | $8.00 | $7.80 | 38,609 |
| 2016-05-03 | $8.29 | $8.37 | $8.11 | $8.11 | $7.90 | 55,383 |
| 2016-05-02 | $8.40 | $8.49 | $8.31 | $8.34 | $8.13 | 16,415 |
| 2016-04-29 | $8.32 | $8.45 | $8.32 | $8.35 | $8.14 | 21,502 |
| 2016-04-28 | $8.44 | $8.48 | $8.18 | $8.25 | $8.04 | 11,729 |
| 2016-04-27 | $8.44 | $8.44 | $8.26 | $8.38 | $8.17 | 8,272 |
| 2016-04-26 | $7.98 | $8.46 | $7.98 | $8.41 | $8.20 | 38,711 |
| 2016-04-25 | $7.90 | $8.01 | $7.90 | $7.97 | $7.77 | 21,482 |
| 2016-04-22 | $7.94 | $8.04 | $7.90 | $7.99 | $7.79 | 99,369 |
| 2016-04-21 | $8.08 | $8.09 | $7.84 | $7.86 | $7.66 | 56,752 |
| 2016-04-20 | $8.13 | $8.13 | $8.06 | $8.10 | $7.89 | 10,879 |
| 2016-04-19 | $8.21 | $8.22 | $8.11 | $8.13 | $7.92 | 10,753 |
| 2016-04-18 | $8.14 | $8.23 | $8.14 | $8.20 | $7.99 | 26,673 |
| 2016-04-15 | $8.03 | $8.24 | $8.03 | $8.22 | $8.01 | 16,273 |
| 2016-04-14 | $7.95 | $8.10 | $7.95 | $8.08 | $7.88 | 15,086 |
| 2016-04-13 | $7.94 | $8.00 | $7.84 | $8.00 | $7.80 | 25,032 |
| 2016-04-12 | $7.64 | $7.80 | $7.62 | $7.73 | $7.53 | 10,814 |
| 2016-04-11 | $7.70 | $7.75 | $7.68 | $7.71 | $7.51 | 14,112 |
| 2016-04-08 | $7.66 | $7.73 | $7.63 | $7.66 | $7.47 | 6,435 |
| 2016-04-07 | $7.54 | $7.55 | $7.50 | $7.54 | $7.35 | 16,932 |
| 2016-04-06 | $7.54 | $7.59 | $7.51 | $7.58 | $7.39 | 21,225 |
| 2016-04-05 | $7.74 | $7.79 | $7.51 | $7.52 | $7.33 | 19,298 |
| 2016-04-04 | $7.80 | $7.83 | $7.60 | $7.62 | $7.43 | 12,374 |
| 2016-04-01 | $7.75 | $7.89 | $7.69 | $7.80 | $7.60 | 22,475 |
| 2016-03-31 | $8.01 | $8.01 | $7.78 | $7.79 | $7.59 | 20,711 |
| 2016-03-30 | $7.96 | $8.03 | $7.90 | $7.98 | $7.78 | 30,453 |
| 2016-03-29 | $7.73 | $7.98 | $7.71 | $7.92 | $7.72 | 30,730 |
| 2016-03-28 | $7.69 | $7.75 | $7.65 | $7.68 | $7.49 | 11,742 |
| 2016-03-24 | $7.45 | $7.70 | $7.45 | $7.65 | $7.46 | 36,909 |
| 2016-03-23 | $7.59 | $7.75 | $7.59 | $7.64 | $7.45 | 21,963 |
| 2016-03-22 | $7.45 | $7.69 | $7.37 | $7.58 | $7.39 | 19,015 |
| 2016-03-21 | $7.48 | $7.50 | $7.45 | $7.46 | $7.27 | 15,154 |
| 2016-03-18 | $7.30 | $7.42 | $7.25 | $7.42 | $7.23 | 96,496 |
| 2016-03-17 | $7.33 | $7.40 | $7.22 | $7.26 | $7.08 | 44,403 |
| 2016-03-16 | $7.42 | $7.44 | $7.30 | $7.36 | $7.17 | 19,067 |
| 2016-03-15 | $7.50 | $7.50 | $7.30 | $7.32 | $7.13 | 15,770 |
| 2016-03-14 | $7.59 | $7.59 | $7.49 | $7.52 | $7.33 | 10,569 |
| 2016-03-11 | $7.55 | $7.60 | $7.45 | $7.59 | $7.40 | 25,246 |
| 2016-03-10 | $7.41 | $7.50 | $7.27 | $7.48 | $7.29 | 13,620 |
| 2016-03-09 | $7.33 | $7.38 | $7.26 | $7.37 | $7.18 | 9,028 |
| 2016-03-08 | $7.42 | $7.48 | $7.28 | $7.31 | $7.12 | 22,405 |
| 2016-03-07 | $7.41 | $7.51 | $7.41 | $7.47 | $7.28 | 20,471 |
| 2016-03-04 | $7.42 | $7.50 | $7.37 | $7.47 | $7.28 | 12,522 |
| 2016-03-03 | $7.45 | $7.45 | $7.36 | $7.39 | $7.20 | 21,715 |
| 2016-03-02 | $7.24 | $7.40 | $7.24 | $7.39 | $7.20 | 16,585 |
| 2016-03-01 | $7.30 | $7.34 | $7.20 | $7.27 | $7.09 | 56,755 |
| 2016-02-29 | $7.34 | $7.37 | $7.24 | $7.26 | $7.08 | 33,279 |
| 2016-02-26 | $7.30 | $7.36 | $7.25 | $7.32 | $7.13 | 23,346 |
| 2016-02-25 | $7.20 | $7.30 | $7.16 | $7.27 | $7.09 | 45,895 |
| 2016-02-24 | $7.08 | $7.30 | $6.95 | $7.23 | $7.05 | 32,160 |
| 2016-02-23 | $7.22 | $7.28 | $7.07 | $7.18 | $7.00 | 32,328 |
| 2016-02-22 | $7.30 | $7.35 | $7.21 | $7.22 | $7.04 | 47,527 |
| 2016-02-19 | $7.24 | $7.30 | $7.20 | $7.22 | $7.04 | 30,808 |
| 2016-02-18 | $7.28 | $7.28 | $7.18 | $7.26 | $7.08 | 63,149 |
| 2016-02-17 | $7.20 | $7.29 | $7.20 | $7.25 | $7.07 | 72,306 |
| 2016-02-16 | $7.21 | $7.21 | $7.08 | $7.14 | $6.96 | 66,423 |
| 2016-02-12 | $7.17 | $7.17 | $7.05 | $7.10 | $6.92 | 90,129 |
| 2016-02-11 | $7.04 | $7.20 | $7.04 | $7.10 | $6.86 | 45,768 |
| 2016-02-10 | $7.30 | $7.38 | $7.04 | $7.21 | $6.97 | 1,881,256 |
| 2016-02-09 | $7.14 | $7.32 | $7.14 | $7.23 | $6.99 | 32,232 |
| 2016-02-08 | $7.15 | $7.29 | $7.14 | $7.25 | $7.01 | 48,888 |
| 2016-02-05 | $7.50 | $7.51 | $7.15 | $7.20 | $6.96 | 120,090 |
| 2016-02-04 | $7.48 | $7.68 | $7.48 | $7.51 | $7.26 | 14,169 |
| 2016-02-03 | $7.62 | $7.77 | $7.47 | $7.51 | $7.26 | 184,990 |
| 2016-02-02 | $7.15 | $7.84 | $7.15 | $7.61 | $7.35 | 31,839 |
| 2016-02-01 | $7.65 | $7.65 | $7.47 | $7.61 | $7.35 | 30,421 |
| 2016-01-29 | $7.43 | $7.70 | $7.42 | $7.70 | $7.44 | 24,818 |
| 2016-01-28 | $7.32 | $7.48 | $7.32 | $7.41 | $7.16 | 10,332 |
| 2016-01-27 | $7.42 | $7.55 | $7.21 | $7.27 | $7.03 | 28,463 |
| 2016-01-26 | $7.48 | $7.57 | $7.39 | $7.47 | $7.22 | 14,838 |
| 2016-01-25 | $7.64 | $7.66 | $7.39 | $7.43 | $7.18 | 23,596 |
| 2016-01-22 | $7.71 | $7.71 | $7.56 | $7.70 | $7.44 | 34,808 |
| 2016-01-21 | $7.80 | $7.82 | $7.60 | $7.69 | $7.43 | 51,394 |
| 2016-01-20 | $7.69 | $7.82 | $7.60 | $7.80 | $7.54 | 57,830 |
| 2016-01-19 | $7.75 | $7.88 | $7.70 | $7.83 | $7.57 | 38,608 |
| 2016-01-15 | $7.50 | $7.67 | $7.45 | $7.65 | $7.39 | 65,304 |
| 2016-01-14 | $7.60 | $7.73 | $7.51 | $7.69 | $7.43 | 31,094 |
| 2016-01-13 | $7.84 | $7.89 | $7.50 | $7.53 | $7.28 | 39,538 |
| 2016-01-12 | $7.70 | $7.79 | $7.58 | $7.79 | $7.53 | 46,042 |
| 2016-01-11 | $7.70 | $7.80 | $7.60 | $7.61 | $7.35 | 12,571 |
| 2016-01-08 | $7.70 | $7.77 | $7.63 | $7.65 | $7.39 | 32,259 |
| 2016-01-07 | $7.74 | $7.92 | $7.67 | $7.68 | $7.42 | 40,790 |
| 2016-01-06 | $7.60 | $7.92 | $7.60 | $7.84 | $7.58 | 44,187 |
| 2016-01-05 | $7.71 | $7.78 | $7.63 | $7.66 | $7.40 | 33,772 |
| 2016-01-04 | $7.88 | $7.95 | $7.64 | $7.66 | $7.40 | 45,608 |
| 2015-12-31 | $8.22 | $8.31 | $7.97 | $8.01 | $7.74 | 25,100 |
| 2015-12-30 | $8.41 | $8.45 | $8.22 | $8.24 | $7.96 | 22,909 |
| 2015-12-29 | $8.09 | $8.39 | $8.09 | $8.39 | $8.11 | 21,443 |
| 2015-12-28 | $7.87 | $8.06 | $7.87 | $8.03 | $7.76 | 15,614 |
| 2015-12-24 | $8.04 | $8.04 | $7.92 | $7.93 | $7.66 | 13,584 |
| 2015-12-23 | $8.06 | $8.15 | $7.99 | $8.03 | $7.76 | 15,389 |
| 2015-12-22 | $7.92 | $8.08 | $7.80 | $8.02 | $7.75 | 35,785 |
| 2015-12-21 | $7.90 | $7.94 | $7.80 | $7.89 | $7.63 | 19,814 |
| 2015-12-18 | $7.92 | $8.02 | $7.80 | $7.86 | $7.60 | 177,192 |
| 2015-12-17 | $8.24 | $8.30 | $7.95 | $7.97 | $7.70 | 23,630 |
| 2015-12-16 | $8.15 | $8.23 | $7.98 | $8.19 | $7.92 | 39,108 |
| 2015-12-15 | $8.04 | $8.13 | $8.02 | $8.13 | $7.86 | 34,298 |
| 2015-12-14 | $7.95 | $8.04 | $7.87 | $7.98 | $7.71 | 82,417 |
| 2015-12-11 | $8.00 | $8.15 | $7.94 | $7.97 | $7.70 | 38,553 |
| 2015-12-10 | $8.10 | $8.25 | $8.04 | $8.14 | $7.87 | 76,075 |
| 2015-12-09 | $8.20 | $8.28 | $8.00 | $8.08 | $7.81 | 796,143 |
| 2015-12-08 | $8.30 | $8.32 | $8.17 | $8.19 | $7.92 | 13,838 |
| 2015-12-07 | $8.31 | $8.40 | $8.24 | $8.30 | $8.02 | 45,500 |
| 2015-12-04 | $8.27 | $8.45 | $8.27 | $8.35 | $8.07 | 8,719 |
| 2015-12-03 | $8.44 | $8.44 | $8.25 | $8.29 | $8.01 | 20,674 |
| 2015-12-02 | $8.23 | $8.48 | $8.23 | $8.44 | $8.16 | 21,536 |
| 2015-12-01 | $8.34 | $8.46 | $8.19 | $8.41 | $8.13 | 24,539 |
| 2015-11-30 | $8.50 | $8.54 | $8.30 | $8.33 | $8.05 | 48,380 |
| 2015-11-27 | $8.45 | $8.55 | $8.29 | $8.48 | $8.20 | 13,433 |
| 2015-11-25 | $8.48 | $8.53 | $8.31 | $8.48 | $8.20 | 17,172 |
| 2015-11-24 | $8.39 | $8.52 | $8.35 | $8.49 | $8.21 | 41,254 |
| 2015-11-23 | $8.50 | $8.53 | $8.40 | $8.45 | $8.17 | 27,394 |
| 2015-11-20 | $8.50 | $8.57 | $8.33 | $8.49 | $8.21 | 27,465 |
| 2015-11-19 | $8.50 | $8.54 | $8.24 | $8.45 | $8.17 | 33,750 |
| 2015-11-18 | $8.22 | $8.51 | $8.22 | $8.49 | $8.21 | 32,162 |
| 2015-11-17 | $8.36 | $8.38 | $8.00 | $8.23 | $7.95 | 2,336,435 |
| 2015-11-16 | $8.30 | $8.35 | $8.26 | $8.32 | $8.04 | 13,313 |
| 2015-11-13 | $8.35 | $8.39 | $8.20 | $8.30 | $8.02 | 20,342 |
| 2015-11-12 | $8.54 | $8.54 | $8.30 | $8.41 | $8.13 | 10,182 |
| 2015-11-11 | $8.78 | $8.78 | $8.61 | $8.62 | $8.27 | 4,409 |
| 2015-11-10 | $8.57 | $8.78 | $8.36 | $8.77 | $8.42 | 39,383 |
| 2015-11-09 | $8.98 | $8.98 | $8.50 | $8.62 | $8.27 | 17,586 |
| 2015-11-06 | $8.97 | $9.08 | $8.94 | $9.04 | $8.68 | 16,340 |
| 2015-11-05 | $8.96 | $9.12 | $8.94 | $9.02 | $8.66 | 20,318 |
| 2015-11-04 | $8.93 | $8.99 | $8.83 | $8.94 | $8.58 | 13,179 |
| 2015-11-03 | $8.93 | $9.10 | $8.92 | $8.94 | $8.58 | 25,036 |
| 2015-11-02 | $8.82 | $9.03 | $8.82 | $9.02 | $8.66 | 13,940 |
| 2015-10-30 | $8.18 | $9.17 | $8.09 | $8.81 | $8.45 | 15,920 |
| 2015-10-29 | $9.10 | $9.25 | $9.10 | $9.16 | $8.79 | 16,393 |
| 2015-10-28 | $8.75 | $9.16 | $8.75 | $9.16 | $8.79 | 30,781 |
| 2015-10-27 | $9.12 | $9.25 | $8.68 | $8.73 | $8.38 | 19,232 |
| 2015-10-26 | $8.98 | $9.12 | $8.88 | $9.12 | $8.75 | 22,765 |
| 2015-10-23 | $8.96 | $9.00 | $8.84 | $8.97 | $8.61 | 22,494 |
| 2015-10-22 | $8.62 | $8.90 | $8.62 | $8.89 | $8.53 | 10,694 |
| 2015-10-21 | $8.88 | $8.88 | $8.52 | $8.53 | $8.19 | 10,526 |
| 2015-10-20 | $8.61 | $8.90 | $8.61 | $8.87 | $8.51 | 14,820 |
| 2015-10-19 | $8.61 | $8.85 | $8.60 | $8.65 | $8.30 | 8,385 |
| 2015-10-16 | $8.53 | $8.70 | $8.46 | $8.69 | $8.34 | 16,250 |
| 2015-10-15 | $8.05 | $8.52 | $7.97 | $8.50 | $8.16 | 22,341 |
| 2015-10-14 | $8.15 | $8.15 | $7.97 | $7.97 | $7.65 | 9,186 |
| 2015-10-13 | $8.14 | $8.18 | $8.13 | $8.13 | $7.80 | 13,759 |
| 2015-10-12 | $8.24 | $8.24 | $8.04 | $8.17 | $7.84 | 16,243 |
| 2015-10-09 | $8.31 | $8.31 | $8.16 | $8.20 | $7.87 | 10,610 |
| 2015-10-08 | $8.29 | $8.48 | $8.24 | $8.25 | $7.92 | 43,144 |
| 2015-10-07 | $8.18 | $8.29 | $8.18 | $8.27 | $7.94 | 12,023 |
| 2015-10-06 | $7.95 | $8.24 | $7.76 | $8.14 | $7.81 | 95,694 |
| 2015-10-05 | $7.93 | $8.21 | $7.88 | $8.15 | $7.82 | 20,720 |
| 2015-10-02 | $7.78 | $7.88 | $7.51 | $7.86 | $7.54 | 31,162 |
| 2015-10-01 | $7.92 | $8.01 | $7.79 | $7.86 | $7.54 | 80,301 |
| 2015-09-30 | $7.89 | $7.96 | $7.76 | $7.96 | $7.64 | 57,044 |
| 2015-09-29 | $7.91 | $7.91 | $7.75 | $7.80 | $7.49 | 17,135 |
| 2015-09-28 | $8.16 | $8.16 | $7.85 | $7.87 | $7.55 | 29,538 |
| 2015-09-25 | $8.34 | $8.34 | $8.09 | $8.15 | $7.82 | 60,463 |
| 2015-09-24 | $8.15 | $8.29 | $8.10 | $8.27 | $7.94 | 29,092 |
| 2015-09-23 | $7.95 | $8.18 | $7.95 | $8.14 | $7.81 | 60,504 |
| 2015-09-22 | $7.86 | $7.99 | $7.74 | $7.96 | $7.64 | 32,335 |
| 2015-09-21 | $8.01 | $8.01 | $7.85 | $7.94 | $7.62 | 11,557 |
| 2015-09-18 | $7.61 | $8.00 | $7.48 | $7.97 | $7.65 | 130,831 |
| 2015-09-17 | $7.72 | $8.00 | $7.65 | $7.69 | $7.38 | 36,824 |
| 2015-09-16 | $7.66 | $7.83 | $7.66 | $7.77 | $7.46 | 36,177 |
| 2015-09-15 | $8.00 | $8.04 | $7.68 | $7.74 | $7.43 | 75,371 |
| 2015-09-14 | $7.86 | $8.09 | $7.85 | $8.04 | $7.72 | 20,820 |
| 2015-09-11 | $7.73 | $7.93 | $7.72 | $7.91 | $7.59 | 16,215 |
| 2015-09-10 | $7.88 | $7.94 | $7.59 | $7.81 | $7.49 | 20,560 |
| 2015-09-09 | $8.00 | $8.00 | $7.82 | $7.91 | $7.59 | 25,233 |
| 2015-09-08 | $8.03 | $8.03 | $7.73 | $7.93 | $7.61 | 38,394 |
| 2015-09-04 | $7.68 | $7.99 | $7.68 | $7.93 | $7.61 | 40,151 |
| 2015-09-03 | $7.75 | $7.82 | $7.72 | $7.79 | $7.48 | 22,921 |
| 2015-09-02 | $7.62 | $7.81 | $7.57 | $7.70 | $7.39 | 17,613 |
| 2015-09-01 | $7.65 | $7.80 | $7.46 | $7.50 | $7.20 | 31,135 |
| 2015-08-31 | $7.69 | $7.83 | $7.67 | $7.77 | $7.46 | 12,225 |