LMI Aerospace Inc (LMIA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$13.99 ($0.00) 0.00%
LMI Aerospace Inc - Daily Information
Click for more stock information on LMI Aerospace Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.99 |
| Previous Close | $13.99 |
| High | $13.99 |
| Low | $13.99 |
| Adjusted Open | $13.99 |
| Previous Adjusted Close | $13.99 |
| Adjusted High | $13.99 |
| Adjusted Low | $13.99 |
Invest in LMI Aerospace Inc (LMIA)
Historical Stock Data for LMI Aerospace Inc (LMIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-06-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 908 |
| 2017-06-26 | $13.97 | $14.02 | $13.97 | $13.99 | $13.99 | 89,470 |
| 2017-06-23 | $13.96 | $14.05 | $13.96 | $14.05 | $14.05 | 888,436 |
| 2017-06-22 | $13.99 | $13.99 | $13.96 | $13.96 | $13.96 | 52,744 |
| 2017-06-21 | $13.97 | $13.99 | $13.95 | $13.98 | $13.98 | 100,930 |
| 2017-06-20 | $13.98 | $13.99 | $13.97 | $13.98 | $13.98 | 15,597 |
| 2017-06-19 | $13.96 | $14.00 | $13.96 | $13.99 | $13.99 | 67,017 |
| 2017-06-16 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 59,319 |
| 2017-06-15 | $13.95 | $13.98 | $13.95 | $13.95 | $13.95 | 41,482 |
| 2017-06-14 | $13.98 | $14.00 | $13.95 | $13.95 | $13.95 | 38,098 |
| 2017-06-13 | $13.96 | $13.98 | $13.95 | $13.96 | $13.96 | 54,221 |
| 2017-06-12 | $13.95 | $13.99 | $13.95 | $13.96 | $13.96 | 59,286 |
| 2017-06-09 | $13.94 | $14.00 | $13.94 | $14.00 | $14.00 | 208,875 |
| 2017-06-08 | $13.95 | $13.95 | $13.91 | $13.93 | $13.93 | 16,549 |
| 2017-06-07 | $13.93 | $13.95 | $13.89 | $13.91 | $13.91 | 34,895 |
| 2017-06-06 | $13.94 | $13.96 | $13.94 | $13.95 | $13.95 | 84,778 |
| 2017-06-05 | $13.93 | $13.95 | $13.93 | $13.94 | $13.94 | 48,327 |
| 2017-06-02 | $13.93 | $13.95 | $13.93 | $13.95 | $13.95 | 49,820 |
| 2017-06-01 | $13.94 | $13.95 | $13.92 | $13.93 | $13.93 | 82,001 |
| 2017-05-31 | $13.94 | $13.95 | $13.90 | $13.93 | $13.93 | 39,082 |
| 2017-05-30 | $13.95 | $13.95 | $13.92 | $13.92 | $13.92 | 40,276 |
| 2017-05-26 | $13.95 | $13.95 | $13.94 | $13.95 | $13.95 | 29,034 |
| 2017-05-25 | $13.95 | $13.95 | $13.94 | $13.95 | $13.95 | 31,119 |
| 2017-05-24 | $13.94 | $13.97 | $13.94 | $13.95 | $13.95 | 137,702 |
| 2017-05-23 | $13.96 | $13.96 | $13.94 | $13.94 | $13.94 | 41,547 |
| 2017-05-22 | $13.95 | $13.95 | $13.94 | $13.95 | $13.95 | 64,157 |
| 2017-05-19 | $13.95 | $13.95 | $13.93 | $13.95 | $13.95 | 71,147 |
| 2017-05-18 | $13.94 | $13.95 | $13.92 | $13.95 | $13.95 | 69,062 |
| 2017-05-17 | $13.94 | $13.95 | $13.93 | $13.94 | $13.94 | 50,360 |
| 2017-05-16 | $13.94 | $13.95 | $13.92 | $13.95 | $13.95 | 45,367 |
| 2017-05-15 | $13.95 | $13.95 | $13.94 | $13.95 | $13.95 | 55,594 |
| 2017-05-12 | $13.94 | $13.96 | $13.94 | $13.95 | $13.95 | 37,811 |
| 2017-05-11 | $13.87 | $13.96 | $13.87 | $13.95 | $13.95 | 347,784 |
| 2017-05-10 | $13.94 | $13.96 | $13.94 | $13.96 | $13.96 | 50,115 |
| 2017-05-09 | $13.94 | $14.00 | $13.93 | $13.95 | $13.95 | 34,471 |
| 2017-05-08 | $13.90 | $13.94 | $13.90 | $13.93 | $13.93 | 31,907 |
| 2017-05-05 | $13.91 | $13.92 | $13.90 | $13.91 | $13.91 | 56,103 |
| 2017-05-04 | $13.90 | $13.92 | $13.90 | $13.91 | $13.91 | 76,334 |
| 2017-05-03 | $13.91 | $13.92 | $13.90 | $13.92 | $13.92 | 49,314 |
| 2017-05-02 | $13.90 | $13.92 | $13.90 | $13.91 | $13.91 | 29,120 |
| 2017-05-01 | $13.90 | $13.92 | $13.87 | $13.90 | $13.90 | 32,253 |
| 2017-04-28 | $13.86 | $13.90 | $13.86 | $13.87 | $13.87 | 15,981 |
| 2017-04-27 | $13.87 | $13.89 | $13.85 | $13.85 | $13.85 | 21,036 |
| 2017-04-26 | $13.86 | $13.90 | $13.86 | $13.88 | $13.88 | 39,521 |
| 2017-04-25 | $13.91 | $13.91 | $13.85 | $13.86 | $13.86 | 63,796 |
| 2017-04-24 | $13.90 | $13.92 | $13.88 | $13.91 | $13.91 | 29,329 |
| 2017-04-21 | $13.86 | $13.90 | $13.84 | $13.87 | $13.87 | 109,675 |
| 2017-04-20 | $13.87 | $13.88 | $13.85 | $13.88 | $13.88 | 27,571 |
| 2017-04-19 | $13.86 | $13.88 | $13.84 | $13.85 | $13.85 | 71,677 |
| 2017-04-18 | $13.84 | $13.87 | $13.84 | $13.84 | $13.84 | 32,966 |
| 2017-04-17 | $13.77 | $13.85 | $13.77 | $13.85 | $13.85 | 42,184 |
| 2017-04-13 | $13.83 | $13.85 | $13.82 | $13.83 | $13.83 | 48,591 |
| 2017-04-12 | $13.81 | $13.85 | $13.80 | $13.83 | $13.83 | 30,997 |
| 2017-04-11 | $13.84 | $13.84 | $13.77 | $13.79 | $13.79 | 54,727 |
| 2017-04-10 | $13.80 | $13.83 | $13.76 | $13.82 | $13.82 | 60,630 |
| 2017-04-07 | $13.76 | $13.80 | $13.74 | $13.75 | $13.75 | 61,221 |
| 2017-04-06 | $13.75 | $13.77 | $13.74 | $13.75 | $13.75 | 56,309 |
| 2017-04-05 | $13.77 | $13.79 | $13.74 | $13.75 | $13.75 | 55,000 |
| 2017-04-04 | $13.80 | $13.81 | $13.74 | $13.74 | $13.74 | 189,028 |
| 2017-04-03 | $13.80 | $13.80 | $13.77 | $13.79 | $13.79 | 35,735 |
| 2017-03-31 | $13.75 | $13.79 | $13.75 | $13.78 | $13.78 | 31,715 |
| 2017-03-30 | $13.79 | $13.79 | $13.75 | $13.75 | $13.75 | 40,614 |
| 2017-03-29 | $13.75 | $13.79 | $13.75 | $13.76 | $13.76 | 56,090 |
| 2017-03-28 | $13.77 | $13.79 | $13.75 | $13.75 | $13.75 | 77,933 |
| 2017-03-27 | $13.75 | $13.80 | $13.75 | $13.78 | $13.78 | 19,867 |
| 2017-03-24 | $13.82 | $13.84 | $13.76 | $13.76 | $13.76 | 19,989 |
| 2017-03-23 | $13.80 | $13.82 | $13.76 | $13.78 | $13.78 | 23,023 |
| 2017-03-22 | $13.72 | $13.78 | $13.72 | $13.75 | $13.75 | 41,104 |
| 2017-03-21 | $13.75 | $13.78 | $13.70 | $13.72 | $13.72 | 51,414 |
| 2017-03-20 | $13.75 | $13.83 | $13.72 | $13.76 | $13.76 | 57,381 |
| 2017-03-17 | $13.79 | $13.82 | $13.72 | $13.82 | $13.82 | 99,179 |
| 2017-03-16 | $13.90 | $13.90 | $13.79 | $13.80 | $13.80 | 55,344 |
| 2017-03-15 | $13.77 | $13.84 | $13.77 | $13.83 | $13.83 | 41,995 |
| 2017-03-14 | $13.80 | $13.85 | $13.76 | $13.81 | $13.81 | 45,345 |
| 2017-03-13 | $13.89 | $13.90 | $13.75 | $13.86 | $13.86 | 47,481 |
| 2017-03-10 | $13.87 | $13.87 | $13.75 | $13.79 | $13.79 | 23,090 |
| 2017-03-09 | $13.79 | $13.90 | $13.79 | $13.82 | $13.82 | 36,335 |
| 2017-03-08 | $13.87 | $13.91 | $13.77 | $13.77 | $13.77 | 37,658 |
| 2017-03-07 | $13.73 | $13.94 | $13.73 | $13.89 | $13.89 | 69,785 |
| 2017-03-06 | $13.70 | $13.74 | $13.66 | $13.73 | $13.73 | 169,340 |
| 2017-03-03 | $13.80 | $13.80 | $13.66 | $13.75 | $13.75 | 102,110 |
| 2017-03-02 | $13.80 | $13.88 | $13.80 | $13.83 | $13.83 | 249,940 |
| 2017-03-01 | $13.80 | $13.89 | $13.75 | $13.78 | $13.78 | 67,963 |
| 2017-02-28 | $13.72 | $13.79 | $13.69 | $13.76 | $13.76 | 89,255 |
| 2017-02-27 | $13.68 | $13.75 | $13.68 | $13.75 | $13.75 | 102,014 |
| 2017-02-24 | $13.65 | $13.71 | $13.65 | $13.71 | $13.71 | 101,563 |
| 2017-02-23 | $13.64 | $13.74 | $13.62 | $13.68 | $13.68 | 80,884 |
| 2017-02-22 | $13.61 | $13.65 | $13.60 | $13.64 | $13.64 | 515,214 |
| 2017-02-21 | $13.70 | $13.73 | $13.58 | $13.61 | $13.61 | 832,434 |
| 2017-02-17 | $13.62 | $13.71 | $13.58 | $13.66 | $13.66 | 2,310,466 |
| 2017-02-16 | $9.23 | $9.30 | $9.11 | $9.19 | $9.19 | 14,959 |
| 2017-02-15 | $9.12 | $9.27 | $9.11 | $9.25 | $9.25 | 11,257 |
| 2017-02-14 | $9.00 | $9.10 | $8.96 | $9.07 | $9.07 | 59,934 |
| 2017-02-13 | $9.00 | $9.15 | $8.85 | $9.06 | $9.06 | 30,392 |
| 2017-02-10 | $8.91 | $9.00 | $8.78 | $9.00 | $9.00 | 12,302 |
| 2017-02-09 | $8.78 | $8.93 | $8.62 | $8.91 | $8.91 | 31,555 |
| 2017-02-08 | $8.95 | $8.98 | $8.61 | $8.78 | $8.78 | 5,888 |
| 2017-02-07 | $8.95 | $8.98 | $8.95 | $8.95 | $8.95 | 10,357 |
| 2017-02-06 | $8.92 | $8.96 | $8.90 | $8.91 | $8.91 | 8,579 |
| 2017-02-03 | $8.95 | $8.98 | $8.90 | $8.97 | $8.97 | 12,134 |
| 2017-02-02 | $8.87 | $8.95 | $8.54 | $8.89 | $8.89 | 5,354 |
| 2017-02-01 | $8.90 | $8.95 | $8.90 | $8.92 | $8.92 | 3,850 |
| 2017-01-31 | $8.72 | $8.88 | $8.67 | $8.87 | $8.87 | 6,210 |
| 2017-01-30 | $8.86 | $8.87 | $8.57 | $8.79 | $8.79 | 14,378 |
| 2017-01-27 | $8.89 | $8.90 | $8.82 | $8.90 | $8.90 | 3,689 |
| 2017-01-26 | $8.80 | $8.95 | $8.80 | $8.95 | $8.95 | 10,802 |
| 2017-01-25 | $8.89 | $8.91 | $8.79 | $8.83 | $8.83 | 7,913 |
| 2017-01-24 | $8.95 | $8.95 | $8.88 | $8.89 | $8.89 | 8,906 |
| 2017-01-23 | $8.99 | $9.14 | $8.88 | $8.95 | $8.95 | 22,560 |
| 2017-01-20 | $9.00 | $9.10 | $8.95 | $8.95 | $8.95 | 26,407 |
| 2017-01-19 | $8.96 | $9.16 | $8.90 | $9.01 | $9.01 | 13,524 |
| 2017-01-18 | $9.00 | $9.11 | $8.98 | $8.98 | $8.98 | 7,310 |
| 2017-01-17 | $9.22 | $9.26 | $9.01 | $9.05 | $9.05 | 6,462 |
| 2017-01-13 | $9.15 | $9.43 | $9.10 | $9.31 | $9.31 | 12,460 |
| 2017-01-12 | $9.19 | $9.21 | $8.85 | $9.11 | $9.11 | 19,729 |
| 2017-01-11 | $9.14 | $9.22 | $9.13 | $9.21 | $9.21 | 3,365 |
| 2017-01-10 | $9.01 | $9.18 | $9.00 | $9.11 | $9.11 | 8,503 |
| 2017-01-09 | $9.06 | $9.16 | $8.88 | $8.99 | $8.99 | 7,072 |
| 2017-01-06 | $9.12 | $9.20 | $9.00 | $9.18 | $9.18 | 15,641 |
| 2017-01-05 | $9.00 | $9.20 | $8.89 | $9.14 | $9.14 | 16,206 |
| 2017-01-04 | $8.75 | $9.25 | $8.75 | $8.98 | $8.98 | 23,810 |
| 2017-01-03 | $8.56 | $8.84 | $8.39 | $8.80 | $8.80 | 27,157 |
| 2016-12-30 | $8.43 | $8.75 | $8.40 | $8.62 | $8.62 | 34,671 |
| 2016-12-29 | $8.17 | $8.45 | $8.17 | $8.40 | $8.40 | 12,290 |
| 2016-12-28 | $8.19 | $8.30 | $8.13 | $8.23 | $8.23 | 41,227 |
| 2016-12-27 | $8.06 | $8.29 | $7.95 | $8.20 | $8.20 | 78,342 |
| 2016-12-23 | $8.05 | $8.34 | $7.91 | $8.12 | $8.12 | 40,119 |
| 2016-12-22 | $8.17 | $8.20 | $7.89 | $8.00 | $8.00 | 47,642 |
| 2016-12-21 | $8.34 | $8.43 | $7.91 | $8.24 | $8.24 | 56,448 |
| 2016-12-20 | $8.35 | $8.46 | $8.33 | $8.42 | $8.42 | 11,853 |
| 2016-12-19 | $8.42 | $8.47 | $8.25 | $8.39 | $8.39 | 26,655 |
| 2016-12-16 | $8.27 | $8.46 | $8.22 | $8.42 | $8.42 | 88,986 |
| 2016-12-15 | $8.26 | $8.54 | $8.26 | $8.43 | $8.43 | 17,715 |
| 2016-12-14 | $8.44 | $8.45 | $8.00 | $8.22 | $8.22 | 54,102 |
| 2016-12-13 | $8.56 | $8.67 | $8.15 | $8.52 | $8.52 | 43,644 |
| 2016-12-12 | $8.91 | $8.95 | $8.50 | $8.51 | $8.51 | 42,045 |
| 2016-12-09 | $9.28 | $9.34 | $8.87 | $8.90 | $8.90 | 42,697 |
| 2016-12-08 | $9.17 | $9.35 | $9.15 | $9.15 | $9.15 | 31,713 |
| 2016-12-07 | $9.10 | $9.27 | $9.08 | $9.20 | $9.20 | 24,250 |
| 2016-12-06 | $9.03 | $9.10 | $8.96 | $9.07 | $9.07 | 14,367 |
| 2016-12-05 | $8.91 | $9.05 | $8.90 | $9.03 | $9.03 | 15,215 |
| 2016-12-02 | $8.52 | $9.04 | $8.52 | $8.88 | $8.88 | 10,413 |
| 2016-12-01 | $9.31 | $9.31 | $9.00 | $9.02 | $9.02 | 32,039 |
| 2016-11-30 | $9.00 | $9.41 | $8.92 | $9.06 | $9.06 | 25,999 |
| 2016-11-29 | $8.60 | $9.00 | $8.60 | $8.96 | $8.96 | 38,753 |
| 2016-11-28 | $8.79 | $8.88 | $8.22 | $8.61 | $8.61 | 96,316 |
| 2016-11-25 | $8.01 | $8.97 | $8.00 | $8.89 | $8.89 | 42,160 |
| 2016-11-23 | $7.85 | $8.11 | $7.85 | $8.07 | $8.07 | 34,178 |
| 2016-11-22 | $7.84 | $7.99 | $7.84 | $7.88 | $7.88 | 35,005 |
| 2016-11-21 | $7.87 | $7.98 | $7.82 | $7.88 | $7.88 | 5,604 |
| 2016-11-18 | $7.90 | $7.99 | $7.84 | $7.88 | $7.88 | 10,084 |
| 2016-11-17 | $7.90 | $7.90 | $7.87 | $7.90 | $7.90 | 19,516 |
| 2016-11-16 | $7.85 | $7.90 | $7.78 | $7.90 | $7.90 | 12,959 |
| 2016-11-15 | $7.85 | $7.90 | $7.79 | $7.89 | $7.89 | 8,657 |
| 2016-11-14 | $7.85 | $7.90 | $7.83 | $7.89 | $7.89 | 20,476 |
| 2016-11-11 | $7.85 | $7.98 | $7.82 | $7.89 | $7.89 | 24,587 |
| 2016-11-10 | $7.88 | $7.98 | $7.82 | $7.89 | $7.89 | 38,422 |
| 2016-11-09 | $7.80 | $7.90 | $7.80 | $7.84 | $7.84 | 38,315 |
| 2016-11-08 | $7.72 | $8.09 | $7.72 | $7.84 | $7.84 | 58,444 |
| 2016-11-07 | $7.56 | $8.08 | $7.50 | $8.08 | $8.08 | 32,232 |
| 2016-11-04 | $7.49 | $7.57 | $7.49 | $7.49 | $7.49 | 14,282 |
| 2016-11-03 | $7.54 | $7.68 | $7.49 | $7.49 | $7.49 | 15,335 |
| 2016-11-02 | $7.55 | $7.69 | $7.51 | $7.57 | $7.57 | 15,498 |
| 2016-11-01 | $7.46 | $7.65 | $7.46 | $7.52 | $7.52 | 16,354 |
| 2016-10-31 | $7.49 | $7.51 | $7.49 | $7.51 | $7.51 | 30,261 |
| 2016-10-28 | $7.52 | $7.55 | $7.49 | $7.49 | $7.49 | 11,492 |
| 2016-10-27 | $7.49 | $7.55 | $7.49 | $7.49 | $7.49 | 11,331 |
| 2016-10-26 | $7.39 | $7.48 | $7.39 | $7.48 | $7.48 | 33,201 |
| 2016-10-25 | $7.39 | $7.45 | $7.36 | $7.43 | $7.43 | 12,779 |
| 2016-10-24 | $7.35 | $7.48 | $7.35 | $7.43 | $7.43 | 27,733 |
| 2016-10-21 | $7.45 | $7.50 | $7.39 | $7.40 | $7.40 | 26,962 |
| 2016-10-20 | $7.32 | $7.50 | $7.30 | $7.43 | $7.43 | 38,119 |
| 2016-10-19 | $7.30 | $7.33 | $7.26 | $7.33 | $7.33 | 24,496 |
| 2016-10-18 | $7.30 | $7.35 | $7.27 | $7.32 | $7.32 | 39,593 |
| 2016-10-17 | $7.15 | $7.34 | $7.11 | $7.24 | $7.24 | 28,075 |
| 2016-10-14 | $7.16 | $7.34 | $7.16 | $7.22 | $7.22 | 22,604 |
| 2016-10-13 | $7.20 | $7.27 | $7.17 | $7.19 | $7.19 | 28,551 |
| 2016-10-12 | $7.21 | $7.31 | $7.17 | $7.25 | $7.25 | 19,830 |
| 2016-10-11 | $7.27 | $7.30 | $7.18 | $7.25 | $7.25 | 45,147 |
| 2016-10-10 | $7.20 | $7.29 | $7.17 | $7.25 | $7.25 | 34,863 |
| 2016-10-07 | $7.26 | $7.28 | $7.18 | $7.20 | $7.20 | 23,805 |
| 2016-10-06 | $7.29 | $7.29 | $7.25 | $7.27 | $7.27 | 18,145 |
| 2016-10-05 | $7.20 | $7.40 | $7.19 | $7.29 | $7.29 | 46,598 |
| 2016-10-04 | $7.09 | $7.24 | $7.09 | $7.17 | $7.17 | 42,546 |
| 2016-10-03 | $7.07 | $7.30 | $7.01 | $7.05 | $7.05 | 13,953 |
| 2016-09-30 | $7.16 | $7.28 | $7.04 | $7.13 | $7.13 | 32,570 |
| 2016-09-29 | $7.23 | $7.32 | $7.10 | $7.13 | $7.13 | 19,088 |
| 2016-09-28 | $7.24 | $7.35 | $7.17 | $7.30 | $7.30 | 16,701 |
| 2016-09-27 | $7.25 | $7.36 | $7.16 | $7.27 | $7.27 | 37,665 |
| 2016-09-26 | $7.37 | $7.41 | $7.20 | $7.22 | $7.22 | 33,912 |
| 2016-09-23 | $7.36 | $7.50 | $7.27 | $7.45 | $7.45 | 33,299 |
| 2016-09-22 | $7.24 | $7.50 | $7.24 | $7.38 | $7.38 | 27,298 |
| 2016-09-21 | $7.24 | $7.44 | $7.24 | $7.27 | $7.27 | 22,209 |
| 2016-09-20 | $7.29 | $7.49 | $7.28 | $7.29 | $7.29 | 33,367 |
| 2016-09-19 | $7.30 | $7.45 | $7.03 | $7.33 | $7.33 | 86,557 |
| 2016-09-16 | $7.37 | $7.41 | $7.24 | $7.35 | $7.35 | 48,268 |
| 2016-09-15 | $7.29 | $7.48 | $7.28 | $7.44 | $7.44 | 40,094 |
| 2016-09-14 | $7.29 | $7.40 | $7.27 | $7.34 | $7.34 | 27,291 |
| 2016-09-13 | $7.25 | $7.39 | $7.25 | $7.30 | $7.30 | 70,802 |
| 2016-09-12 | $7.37 | $7.43 | $7.25 | $7.30 | $7.30 | 27,916 |
| 2016-09-09 | $7.37 | $7.50 | $7.27 | $7.37 | $7.37 | 45,561 |
| 2016-09-08 | $7.27 | $7.50 | $7.27 | $7.33 | $7.33 | 84,009 |
| 2016-09-07 | $7.16 | $7.50 | $7.07 | $7.35 | $7.35 | 57,349 |
| 2016-09-06 | $7.17 | $7.36 | $7.15 | $7.26 | $7.26 | 58,771 |
| 2016-09-02 | $7.39 | $7.54 | $7.17 | $7.47 | $7.47 | 149,772 |
| 2016-09-01 | $7.61 | $7.70 | $7.60 | $7.70 | $7.70 | 13,240 |
| 2016-08-31 | $7.64 | $7.65 | $7.53 | $7.62 | $7.62 | 9,685 |
| 2016-08-30 | $7.63 | $7.67 | $7.54 | $7.64 | $7.64 | 39,091 |
| 2016-08-29 | $7.37 | $7.70 | $7.34 | $7.60 | $7.60 | 38,687 |
| 2016-08-26 | $7.30 | $7.43 | $7.21 | $7.32 | $7.32 | 25,303 |
| 2016-08-25 | $7.32 | $7.43 | $7.26 | $7.26 | $7.26 | 39,643 |
| 2016-08-24 | $7.43 | $7.46 | $7.22 | $7.33 | $7.33 | 48,490 |
| 2016-08-23 | $7.25 | $7.39 | $7.25 | $7.36 | $7.36 | 44,587 |
| 2016-08-22 | $7.28 | $7.28 | $7.16 | $7.17 | $7.17 | 6,822 |
| 2016-08-19 | $7.28 | $7.32 | $7.20 | $7.28 | $7.28 | 4,184 |
| 2016-08-18 | $7.17 | $7.30 | $7.17 | $7.26 | $7.26 | 5,733 |
| 2016-08-17 | $7.18 | $7.25 | $7.16 | $7.20 | $7.20 | 5,060 |
| 2016-08-16 | $7.35 | $7.35 | $7.15 | $7.15 | $7.15 | 141,256 |
| 2016-08-15 | $7.49 | $7.51 | $7.16 | $7.20 | $7.20 | 28,074 |
| 2016-08-12 | $7.25 | $7.56 | $7.25 | $7.52 | $7.52 | 23,789 |
| 2016-08-11 | $7.25 | $7.35 | $7.10 | $7.27 | $7.27 | 87,840 |
| 2016-08-10 | $7.35 | $7.50 | $7.05 | $7.15 | $7.15 | 34,400 |
| 2016-08-09 | $7.47 | $7.47 | $7.29 | $7.29 | $7.29 | 21,050 |
| 2016-08-08 | $7.49 | $7.65 | $7.28 | $7.42 | $7.42 | 17,763 |
| 2016-08-05 | $7.75 | $7.75 | $7.60 | $7.64 | $7.64 | 20,298 |
| 2016-08-04 | $7.77 | $7.81 | $7.72 | $7.81 | $7.81 | 17,855 |
| 2016-08-03 | $7.79 | $7.84 | $7.66 | $7.71 | $7.71 | 49,838 |
| 2016-08-02 | $7.83 | $7.84 | $7.74 | $7.75 | $7.75 | 7,494 |
| 2016-08-01 | $7.78 | $7.85 | $7.75 | $7.78 | $7.78 | 12,873 |
| 2016-07-29 | $7.83 | $7.83 | $7.78 | $7.78 | $7.78 | 9,675 |
| 2016-07-28 | $7.85 | $7.90 | $7.81 | $7.84 | $7.84 | 11,246 |
| 2016-07-27 | $7.82 | $7.90 | $7.82 | $7.89 | $7.89 | 15,547 |
| 2016-07-26 | $7.93 | $7.95 | $7.82 | $7.89 | $7.89 | 26,375 |
| 2016-07-25 | $7.85 | $7.95 | $7.80 | $7.94 | $7.94 | 27,862 |
| 2016-07-22 | $7.97 | $8.07 | $7.94 | $7.99 | $7.99 | 9,424 |
| 2016-07-21 | $7.79 | $7.99 | $7.78 | $7.99 | $7.99 | 14,468 |
| 2016-07-20 | $7.87 | $7.89 | $7.75 | $7.86 | $7.86 | 11,817 |
| 2016-07-19 | $7.70 | $8.04 | $7.62 | $7.89 | $7.89 | 41,689 |
| 2016-07-18 | $7.75 | $7.78 | $7.66 | $7.70 | $7.70 | 12,518 |
| 2016-07-15 | $7.87 | $7.88 | $7.75 | $7.80 | $7.80 | 3,621 |
| 2016-07-14 | $7.94 | $8.00 | $7.85 | $7.85 | $7.85 | 4,443 |
| 2016-07-13 | $7.96 | $8.06 | $7.68 | $7.91 | $7.91 | 9,853 |
| 2016-07-12 | $8.06 | $8.10 | $8.01 | $8.02 | $8.02 | 5,651 |
| 2016-07-11 | $7.92 | $8.09 | $7.91 | $8.06 | $8.06 | 7,161 |
| 2016-07-08 | $7.95 | $8.05 | $7.95 | $7.95 | $7.95 | 8,818 |
| 2016-07-07 | $7.95 | $7.95 | $7.90 | $7.91 | $7.91 | 3,189 |
| 2016-07-06 | $7.82 | $8.00 | $7.51 | $7.91 | $7.91 | 27,041 |
| 2016-07-05 | $8.03 | $8.03 | $7.80 | $7.83 | $7.83 | 12,942 |
| 2016-07-01 | $8.00 | $8.23 | $7.93 | $8.12 | $8.12 | 34,490 |
| 2016-06-30 | $7.74 | $8.09 | $7.69 | $8.04 | $8.04 | 26,874 |
| 2016-06-29 | $7.74 | $7.83 | $7.60 | $7.78 | $7.78 | 34,314 |
| 2016-06-28 | $7.76 | $7.80 | $7.68 | $7.74 | $7.74 | 7,598 |
| 2016-06-27 | $8.24 | $8.24 | $7.64 | $7.66 | $7.66 | 44,559 |
| 2016-06-24 | $8.41 | $8.46 | $8.16 | $8.30 | $8.30 | 5,120 |
| 2016-06-23 | $8.48 | $8.60 | $8.48 | $8.52 | $8.52 | 10,450 |
| 2016-06-22 | $8.57 | $8.62 | $8.47 | $8.47 | $8.47 | 5,108 |
| 2016-06-21 | $8.57 | $8.65 | $8.50 | $8.50 | $8.50 | 6,684 |
| 2016-06-20 | $8.63 | $8.75 | $8.57 | $8.57 | $8.57 | 6,892 |
| 2016-06-17 | $8.21 | $8.75 | $8.21 | $8.53 | $8.53 | 32,726 |
| 2016-06-16 | $8.25 | $8.63 | $8.25 | $8.51 | $8.51 | 19,114 |
| 2016-06-15 | $8.35 | $8.62 | $8.19 | $8.25 | $8.25 | 36,556 |
| 2016-06-14 | $8.30 | $8.56 | $8.15 | $8.38 | $8.38 | 25,602 |
| 2016-06-13 | $8.62 | $8.64 | $8.28 | $8.31 | $8.31 | 11,252 |
| 2016-06-10 | $8.53 | $8.65 | $8.46 | $8.60 | $8.60 | 12,231 |
| 2016-06-09 | $8.35 | $8.64 | $8.21 | $8.63 | $8.63 | 79,947 |
| 2016-06-08 | $8.30 | $8.42 | $8.11 | $8.30 | $8.30 | 103,543 |
| 2016-06-07 | $8.34 | $8.34 | $8.25 | $8.27 | $8.27 | 77,232 |
| 2016-06-06 | $8.40 | $8.47 | $8.31 | $8.38 | $8.38 | 34,377 |
| 2016-06-03 | $8.45 | $8.50 | $8.40 | $8.42 | $8.42 | 5,987 |
| 2016-06-02 | $8.45 | $8.56 | $8.40 | $8.40 | $8.40 | 29,252 |
| 2016-06-01 | $8.44 | $8.50 | $8.40 | $8.50 | $8.50 | 15,665 |
| 2016-05-31 | $8.46 | $8.50 | $8.42 | $8.42 | $8.42 | 8,318 |
| 2016-05-27 | $8.47 | $8.58 | $8.47 | $8.49 | $8.49 | 5,506 |
| 2016-05-26 | $8.45 | $8.53 | $8.42 | $8.50 | $8.50 | 7,327 |
| 2016-05-25 | $8.46 | $8.51 | $8.45 | $8.45 | $8.45 | 5,951 |
| 2016-05-24 | $8.58 | $8.58 | $8.41 | $8.46 | $8.46 | 6,776 |
| 2016-05-23 | $8.80 | $8.85 | $8.41 | $8.42 | $8.42 | 15,670 |
| 2016-05-20 | $8.84 | $8.98 | $8.76 | $8.80 | $8.80 | 23,083 |
| 2016-05-19 | $8.60 | $8.95 | $8.60 | $8.94 | $8.94 | 19,409 |
| 2016-05-18 | $8.43 | $8.81 | $8.34 | $8.72 | $8.72 | 178,614 |
| 2016-05-17 | $8.42 | $8.53 | $8.35 | $8.36 | $8.36 | 18,050 |
| 2016-05-16 | $8.44 | $8.58 | $8.42 | $8.42 | $8.42 | 11,952 |
| 2016-05-13 | $8.42 | $8.55 | $8.35 | $8.47 | $8.47 | 21,084 |
| 2016-05-12 | $8.43 | $8.48 | $8.38 | $8.39 | $8.39 | 30,262 |
| 2016-05-11 | $8.60 | $8.60 | $8.40 | $8.44 | $8.44 | 27,347 |
| 2016-05-10 | $8.57 | $8.61 | $8.52 | $8.54 | $8.54 | 7,018 |
| 2016-05-09 | $8.40 | $8.73 | $8.40 | $8.57 | $8.57 | 52,753 |
| 2016-05-06 | $8.67 | $8.72 | $8.50 | $8.51 | $8.51 | 16,467 |
| 2016-05-05 | $8.77 | $8.77 | $8.60 | $8.61 | $8.61 | 9,763 |
| 2016-05-04 | $8.65 | $8.75 | $8.65 | $8.74 | $8.74 | 27,563 |
| 2016-05-03 | $8.75 | $8.77 | $8.66 | $8.68 | $8.68 | 24,192 |
| 2016-05-02 | $8.80 | $8.81 | $8.65 | $8.72 | $8.72 | 27,802 |
| 2016-04-29 | $8.81 | $8.93 | $8.75 | $8.79 | $8.79 | 12,383 |
| 2016-04-28 | $8.92 | $8.92 | $8.81 | $8.85 | $8.85 | 11,793 |
| 2016-04-27 | $8.84 | $8.93 | $8.77 | $8.90 | $8.90 | 9,473 |
| 2016-04-26 | $8.94 | $8.95 | $8.70 | $8.84 | $8.84 | 26,125 |
| 2016-04-25 | $8.74 | $8.95 | $8.73 | $8.87 | $8.87 | 17,411 |
| 2016-04-22 | $8.73 | $8.95 | $8.73 | $8.91 | $8.91 | 15,466 |
| 2016-04-21 | $8.85 | $8.86 | $8.75 | $8.80 | $8.80 | 9,349 |
| 2016-04-20 | $8.74 | $8.90 | $8.62 | $8.85 | $8.85 | 12,057 |
| 2016-04-19 | $8.82 | $8.95 | $8.79 | $8.80 | $8.80 | 10,951 |
| 2016-04-18 | $8.52 | $8.89 | $8.52 | $8.80 | $8.80 | 23,938 |
| 2016-04-15 | $8.49 | $8.68 | $8.45 | $8.56 | $8.56 | 53,814 |
| 2016-04-14 | $8.48 | $8.62 | $8.44 | $8.49 | $8.49 | 38,363 |
| 2016-04-13 | $8.44 | $8.51 | $8.42 | $8.44 | $8.44 | 15,678 |
| 2016-04-12 | $8.44 | $8.51 | $8.40 | $8.45 | $8.45 | 28,780 |
| 2016-04-11 | $8.44 | $8.54 | $8.43 | $8.43 | $8.43 | 25,072 |
| 2016-04-08 | $8.56 | $8.76 | $8.26 | $8.40 | $8.40 | 35,094 |
| 2016-04-07 | $8.47 | $8.64 | $8.47 | $8.51 | $8.51 | 31,077 |
| 2016-04-06 | $8.50 | $8.53 | $8.26 | $8.48 | $8.48 | 38,965 |
| 2016-04-05 | $8.56 | $8.69 | $8.06 | $8.50 | $8.50 | 29,420 |
| 2016-04-04 | $8.58 | $8.81 | $8.50 | $8.55 | $8.55 | 85,094 |
| 2016-04-01 | $8.50 | $8.67 | $8.45 | $8.58 | $8.58 | 31,267 |
| 2016-03-31 | $8.74 | $8.74 | $8.51 | $8.51 | $8.51 | 13,343 |
| 2016-03-30 | $8.78 | $8.79 | $8.68 | $8.70 | $8.70 | 24,086 |
| 2016-03-29 | $8.90 | $8.90 | $8.55 | $8.77 | $8.77 | 47,915 |
| 2016-03-28 | $8.98 | $9.05 | $8.80 | $8.88 | $8.88 | 11,625 |
| 2016-03-24 | $8.88 | $9.00 | $8.79 | $8.98 | $8.98 | 10,137 |
| 2016-03-23 | $9.00 | $9.02 | $8.86 | $8.86 | $8.86 | 5,808 |
| 2016-03-22 | $9.23 | $9.34 | $9.00 | $9.00 | $9.00 | 11,104 |
| 2016-03-21 | $9.23 | $9.37 | $9.16 | $9.33 | $9.33 | 18,444 |
| 2016-03-18 | $9.11 | $9.35 | $9.07 | $9.17 | $9.17 | 41,675 |
| 2016-03-17 | $9.15 | $9.20 | $8.87 | $9.07 | $9.07 | 21,966 |
| 2016-03-16 | $8.93 | $9.19 | $8.75 | $8.96 | $8.96 | 17,384 |
| 2016-03-15 | $8.94 | $9.30 | $8.86 | $8.98 | $8.98 | 24,505 |
| 2016-03-14 | $8.87 | $9.08 | $8.83 | $9.00 | $9.00 | 25,472 |
| 2016-03-11 | $9.09 | $9.16 | $8.92 | $8.96 | $8.96 | 19,491 |
| 2016-03-10 | $8.47 | $8.99 | $8.47 | $8.99 | $8.99 | 34,997 |
| 2016-03-09 | $8.20 | $8.75 | $8.14 | $8.52 | $8.52 | 175,864 |
| 2016-03-08 | $9.50 | $9.67 | $9.24 | $9.24 | $9.24 | 8,905 |
| 2016-03-07 | $9.60 | $9.70 | $9.50 | $9.54 | $9.54 | 6,762 |
| 2016-03-04 | $9.70 | $9.70 | $9.60 | $9.62 | $9.62 | 9,930 |
| 2016-03-03 | $9.70 | $9.70 | $9.65 | $9.67 | $9.67 | 18,602 |
| 2016-03-02 | $9.60 | $9.71 | $9.45 | $9.70 | $9.70 | 22,532 |
| 2016-03-01 | $9.40 | $9.67 | $9.40 | $9.67 | $9.67 | 23,887 |
| 2016-02-29 | $9.47 | $9.65 | $9.35 | $9.56 | $9.56 | 28,243 |
| 2016-02-26 | $9.34 | $9.55 | $9.30 | $9.51 | $9.51 | 15,052 |
| 2016-02-25 | $9.28 | $9.61 | $9.26 | $9.47 | $9.47 | 11,086 |
| 2016-02-24 | $9.20 | $9.47 | $9.12 | $9.35 | $9.35 | 16,194 |
| 2016-02-23 | $9.39 | $9.57 | $9.19 | $9.24 | $9.24 | 14,777 |
| 2016-02-22 | $9.35 | $9.57 | $9.00 | $9.00 | $9.00 | 18,458 |
| 2016-02-19 | $9.19 | $9.39 | $9.05 | $9.05 | $9.05 | 16,103 |
| 2016-02-18 | $9.40 | $9.59 | $9.16 | $9.22 | $9.22 | 22,822 |
| 2016-02-17 | $9.33 | $9.58 | $9.25 | $9.30 | $9.30 | 18,596 |
| 2016-02-16 | $9.66 | $9.69 | $9.31 | $9.31 | $9.31 | 6,331 |
| 2016-02-12 | $9.62 | $9.65 | $9.44 | $9.54 | $9.54 | 5,063 |
| 2016-02-11 | $9.55 | $9.62 | $9.29 | $9.50 | $9.50 | 4,505 |
| 2016-02-10 | $9.42 | $9.70 | $9.29 | $9.68 | $9.68 | 8,529 |
| 2016-02-09 | $9.20 | $9.65 | $9.20 | $9.30 | $9.30 | 5,691 |
| 2016-02-08 | $9.75 | $9.96 | $9.25 | $9.30 | $9.30 | 17,282 |
| 2016-02-05 | $9.86 | $10.00 | $9.86 | $9.86 | $9.86 | 6,372 |
| 2016-02-04 | $9.88 | $9.90 | $9.82 | $9.83 | $9.83 | 6,100 |
| 2016-02-03 | $9.87 | $9.99 | $9.82 | $9.89 | $9.89 | 17,211 |
| 2016-02-02 | $9.78 | $10.00 | $9.73 | $9.77 | $9.77 | 36,657 |
| 2016-02-01 | $9.75 | $9.97 | $9.32 | $9.87 | $9.87 | 28,770 |
| 2016-01-29 | $9.63 | $10.05 | $9.61 | $9.87 | $9.87 | 38,998 |
| 2016-01-28 | $9.59 | $9.71 | $9.44 | $9.70 | $9.70 | 26,152 |
| 2016-01-27 | $9.56 | $9.74 | $9.29 | $9.52 | $9.52 | 22,363 |
| 2016-01-26 | $9.65 | $9.71 | $9.34 | $9.59 | $9.59 | 22,357 |
| 2016-01-25 | $9.68 | $9.80 | $9.35 | $9.41 | $9.41 | 25,602 |
| 2016-01-22 | $9.62 | $9.81 | $9.26 | $9.79 | $9.79 | 26,660 |
| 2016-01-21 | $9.03 | $9.60 | $8.94 | $9.60 | $9.60 | 16,383 |
| 2016-01-20 | $9.10 | $9.40 | $8.85 | $9.09 | $9.09 | 32,588 |
| 2016-01-19 | $9.59 | $10.18 | $9.09 | $9.13 | $9.13 | 11,095 |
| 2016-01-15 | $9.41 | $9.99 | $9.30 | $9.55 | $9.55 | 11,626 |
| 2016-01-14 | $9.35 | $10.21 | $9.35 | $9.63 | $9.63 | 12,789 |
| 2016-01-13 | $9.62 | $9.73 | $9.30 | $9.32 | $9.32 | 11,267 |
| 2016-01-12 | $9.70 | $9.77 | $9.59 | $9.60 | $9.60 | 12,293 |
| 2016-01-11 | $9.27 | $9.73 | $9.27 | $9.73 | $9.73 | 16,982 |
| 2016-01-08 | $9.42 | $9.42 | $9.19 | $9.19 | $9.19 | 11,790 |
| 2016-01-07 | $9.50 | $9.71 | $9.31 | $9.43 | $9.43 | 25,358 |
| 2016-01-06 | $9.61 | $9.77 | $9.50 | $9.61 | $9.61 | 14,780 |
| 2016-01-05 | $9.74 | $9.86 | $9.61 | $9.66 | $9.66 | 9,077 |
| 2016-01-04 | $9.96 | $10.03 | $9.55 | $9.75 | $9.75 | 17,090 |
| 2015-12-31 | $10.10 | $10.18 | $10.03 | $10.07 | $10.07 | 24,408 |
| 2015-12-30 | $10.08 | $10.22 | $9.91 | $10.16 | $10.16 | 37,918 |
| 2015-12-29 | $10.13 | $10.13 | $10.00 | $10.10 | $10.10 | 29,733 |
| 2015-12-28 | $9.93 | $10.12 | $9.88 | $10.09 | $10.09 | 75,671 |
| 2015-12-24 | $10.08 | $10.25 | $10.03 | $10.05 | $10.05 | 18,515 |
| 2015-12-23 | $9.89 | $10.13 | $9.80 | $10.10 | $10.10 | 27,935 |
| 2015-12-22 | $9.74 | $9.88 | $9.72 | $9.88 | $9.88 | 29,613 |
| 2015-12-21 | $9.56 | $9.83 | $9.55 | $9.66 | $9.66 | 19,917 |
| 2015-12-18 | $9.49 | $9.64 | $9.48 | $9.56 | $9.56 | 16,264 |
| 2015-12-17 | $9.30 | $9.65 | $9.30 | $9.58 | $9.58 | 26,938 |
| 2015-12-16 | $9.31 | $9.33 | $9.09 | $9.30 | $9.30 | 96,536 |
| 2015-12-15 | $9.70 | $9.81 | $9.31 | $9.35 | $9.35 | 32,462 |
| 2015-12-14 | $9.75 | $9.79 | $9.62 | $9.66 | $9.66 | 29,386 |
| 2015-12-11 | $9.72 | $9.82 | $9.70 | $9.75 | $9.75 | 16,320 |
| 2015-12-10 | $9.78 | $9.84 | $9.69 | $9.71 | $9.71 | 6,950 |
| 2015-12-09 | $9.97 | $10.05 | $9.71 | $9.75 | $9.75 | 12,573 |
| 2015-12-08 | $9.98 | $10.08 | $9.86 | $10.00 | $10.00 | 17,584 |
| 2015-12-07 | $10.09 | $10.10 | $9.85 | $10.05 | $10.05 | 29,806 |
| 2015-12-04 | $10.08 | $10.10 | $9.93 | $10.08 | $10.08 | 40,069 |
| 2015-12-03 | $10.18 | $10.18 | $10.01 | $10.10 | $10.10 | 12,411 |
| 2015-12-02 | $10.08 | $10.27 | $10.08 | $10.12 | $10.12 | 9,452 |
| 2015-12-01 | $10.17 | $10.19 | $10.10 | $10.11 | $10.11 | 6,045 |
| 2015-11-30 | $10.55 | $10.55 | $10.10 | $10.18 | $10.18 | 25,375 |
| 2015-11-27 | $10.49 | $10.71 | $10.48 | $10.56 | $10.56 | 11,614 |
| 2015-11-25 | $10.61 | $10.86 | $10.47 | $10.56 | $10.56 | 10,701 |
| 2015-11-24 | $10.54 | $10.69 | $10.43 | $10.64 | $10.64 | 25,911 |
| 2015-11-23 | $10.40 | $10.65 | $10.40 | $10.59 | $10.59 | 8,373 |
| 2015-11-20 | $10.50 | $10.50 | $10.29 | $10.48 | $10.48 | 15,300 |
| 2015-11-19 | $10.16 | $10.40 | $10.11 | $10.36 | $10.36 | 29,103 |
| 2015-11-18 | $10.25 | $10.37 | $10.14 | $10.23 | $10.23 | 19,549 |
| 2015-11-17 | $10.11 | $10.28 | $10.00 | $10.26 | $10.26 | 17,296 |
| 2015-11-16 | $10.04 | $10.11 | $9.91 | $10.10 | $10.10 | 21,874 |
| 2015-11-13 | $10.13 | $10.17 | $9.92 | $10.13 | $10.13 | 21,892 |
| 2015-11-12 | $10.03 | $10.16 | $10.00 | $10.10 | $10.10 | 26,804 |
| 2015-11-11 | $10.19 | $10.34 | $10.15 | $10.15 | $10.15 | 31,333 |
| 2015-11-10 | $10.14 | $10.32 | $10.14 | $10.20 | $10.20 | 13,779 |
| 2015-11-09 | $10.74 | $10.82 | $10.22 | $10.31 | $10.31 | 22,594 |
| 2015-11-06 | $10.28 | $10.96 | $10.14 | $10.67 | $10.67 | 17,763 |
| 2015-11-05 | $10.77 | $10.77 | $10.36 | $10.36 | $10.36 | 16,861 |
| 2015-11-04 | $10.96 | $10.96 | $10.60 | $10.62 | $10.62 | 12,318 |
| 2015-11-03 | $10.57 | $10.92 | $10.53 | $10.87 | $10.87 | 23,918 |
| 2015-11-02 | $10.51 | $10.75 | $10.43 | $10.75 | $10.75 | 25,740 |
| 2015-10-30 | $10.59 | $10.63 | $10.34 | $10.49 | $10.49 | 26,219 |
| 2015-10-29 | $10.61 | $10.74 | $10.44 | $10.52 | $10.52 | 26,410 |
| 2015-10-28 | $10.41 | $10.74 | $10.41 | $10.64 | $10.64 | 22,015 |
| 2015-10-27 | $10.34 | $10.53 | $10.34 | $10.41 | $10.41 | 14,015 |
| 2015-10-26 | $10.30 | $10.61 | $10.18 | $10.45 | $10.45 | 24,246 |
| 2015-10-23 | $10.63 | $10.89 | $10.29 | $10.40 | $10.40 | 33,410 |
| 2015-10-22 | $10.28 | $10.56 | $10.28 | $10.55 | $10.55 | 15,498 |
| 2015-10-21 | $10.60 | $10.61 | $10.24 | $10.28 | $10.28 | 32,591 |
| 2015-10-20 | $10.51 | $10.59 | $10.46 | $10.54 | $10.54 | 11,922 |
| 2015-10-19 | $10.58 | $10.70 | $10.33 | $10.45 | $10.45 | 36,646 |
| 2015-10-16 | $10.68 | $10.70 | $10.40 | $10.54 | $10.54 | 16,800 |
| 2015-10-15 | $10.30 | $10.67 | $10.30 | $10.61 | $10.61 | 14,478 |
| 2015-10-14 | $10.81 | $11.16 | $10.26 | $10.51 | $10.51 | 37,545 |
| 2015-10-13 | $10.96 | $10.96 | $10.75 | $10.81 | $10.81 | 12,068 |
| 2015-10-12 | $11.17 | $11.17 | $10.91 | $11.07 | $11.07 | 3,059 |
| 2015-10-09 | $11.08 | $11.34 | $10.84 | $11.25 | $11.25 | 13,075 |
| 2015-10-08 | $10.77 | $11.22 | $10.77 | $11.06 | $11.06 | 10,056 |
| 2015-10-07 | $10.62 | $10.92 | $10.62 | $10.86 | $10.86 | 18,680 |
| 2015-10-06 | $10.45 | $10.88 | $10.43 | $10.53 | $10.53 | 10,800 |
| 2015-10-05 | $10.47 | $10.62 | $10.19 | $10.46 | $10.46 | 8,015 |
| 2015-10-02 | $10.10 | $10.50 | $10.09 | $10.41 | $10.41 | 17,343 |
| 2015-10-01 | $10.28 | $10.37 | $10.06 | $10.06 | $10.06 | 21,517 |
| 2015-09-30 | $10.35 | $10.35 | $10.05 | $10.28 | $10.28 | 21,534 |
| 2015-09-29 | $10.02 | $10.36 | $9.76 | $10.25 | $10.25 | 29,327 |
| 2015-09-28 | $10.20 | $10.21 | $9.92 | $10.08 | $10.08 | 18,905 |
| 2015-09-25 | $10.35 | $10.35 | $10.15 | $10.21 | $10.21 | 28,684 |
| 2015-09-24 | $10.20 | $10.45 | $10.20 | $10.26 | $10.26 | 21,601 |
| 2015-09-23 | $10.33 | $10.37 | $10.20 | $10.27 | $10.27 | 41,287 |
| 2015-09-22 | $10.81 | $10.86 | $10.17 | $10.25 | $10.25 | 39,875 |
| 2015-09-21 | $11.14 | $11.48 | $10.86 | $10.92 | $10.92 | 39,511 |
| 2015-09-18 | $11.36 | $11.64 | $11.05 | $11.18 | $11.18 | 51,056 |
| 2015-09-17 | $11.42 | $11.60 | $11.39 | $11.45 | $11.45 | 23,206 |
| 2015-09-16 | $11.64 | $11.79 | $11.32 | $11.50 | $11.50 | 30,449 |
| 2015-09-15 | $11.34 | $11.70 | $11.32 | $11.61 | $11.61 | 17,061 |
| 2015-09-14 | $11.36 | $11.46 | $11.24 | $11.40 | $11.40 | 35,187 |
| 2015-09-11 | $11.52 | $11.79 | $11.21 | $11.39 | $11.39 | 57,836 |
| 2015-09-10 | $11.45 | $11.71 | $11.41 | $11.51 | $11.51 | 53,620 |
| 2015-09-09 | $11.65 | $11.77 | $11.53 | $11.57 | $11.57 | 36,166 |
| 2015-09-08 | $11.77 | $12.03 | $11.51 | $11.55 | $11.55 | 68,680 |
| 2015-09-04 | $11.62 | $11.80 | $11.53 | $11.64 | $11.64 | 25,848 |
| 2015-09-03 | $11.88 | $12.00 | $11.73 | $11.79 | $11.79 | 20,792 |
| 2015-09-02 | $11.96 | $11.96 | $11.80 | $11.88 | $11.88 | 24,742 |