Lumos Networks Corp (LMOS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$17.98 ($0.00) 0.00%
Lumos Networks Corp - Daily Information
Click for more stock information on Lumos Networks Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.98 |
| Previous Close | $17.98 |
| High | $17.98 |
| Low | $17.98 |
| Adjusted Open | $17.98 |
| Previous Adjusted Close | $17.98 |
| Adjusted High | $17.98 |
| Adjusted Low | $17.98 |
About Lumos Networks Corp (LMOS)
DELISTED - Lumos Networks Corp. is a fiber-based service provider in the Mid-Atlantic region. The Company provides data, broadband, voice and Internet protocol (IP) services over fiber optic network. The Company offers a range of data and voice products supported by approximately 5,800 fiber-route miles in Virginia, West Virginia, and portions of Pennsylvania, Maryland, Ohio and Kentucky. Its products and services include metro Ethernet, IP services, business advantage bundle, managed router service, broadband, voice services and Web hosting. On October 14, 2011, NTELOS Holdings Corp. announced a distribution date of October 31, 2011, for the spin-off of Lumos Networks Corp.
Invest in Lumos Networks Corp (LMOS)
Historical Stock Data for Lumos Networks Corp (LMOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-17 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-11-16 | $17.98 | $17.99 | $17.97 | $17.98 | $17.98 | 99,221 |
| 2017-11-15 | $17.98 | $17.98 | $17.97 | $17.98 | $17.98 | 13,145 |
| 2017-11-14 | $17.98 | $17.99 | $17.97 | $17.98 | $17.98 | 147,691 |
| 2017-11-13 | $17.97 | $17.99 | $17.97 | $17.99 | $17.99 | 171,337 |
| 2017-11-10 | $17.97 | $17.99 | $17.97 | $17.97 | $17.97 | 43,657 |
| 2017-11-09 | $17.96 | $17.99 | $17.96 | $17.98 | $17.98 | 106,531 |
| 2017-11-08 | $17.95 | $17.97 | $17.94 | $17.97 | $17.97 | 93,089 |
| 2017-11-07 | $17.95 | $17.98 | $17.94 | $17.97 | $17.97 | 167,303 |
| 2017-11-06 | $17.95 | $17.97 | $17.94 | $17.97 | $17.97 | 72,584 |
| 2017-11-03 | $17.95 | $17.96 | $17.94 | $17.94 | $17.94 | 88,240 |
| 2017-11-02 | $17.96 | $17.98 | $17.94 | $17.94 | $17.94 | 190,432 |
| 2017-11-01 | $17.97 | $17.98 | $17.95 | $17.97 | $17.97 | 141,978 |
| 2017-10-31 | $17.95 | $17.98 | $17.95 | $17.96 | $17.96 | 131,788 |
| 2017-10-30 | $17.93 | $17.97 | $17.93 | $17.94 | $17.94 | 117,991 |
| 2017-10-27 | $17.94 | $17.96 | $17.92 | $17.94 | $17.94 | 132,254 |
| 2017-10-26 | $17.96 | $17.97 | $17.93 | $17.94 | $17.94 | 86,696 |
| 2017-10-25 | $17.97 | $17.98 | $17.96 | $17.96 | $17.96 | 76,909 |
| 2017-10-24 | $17.98 | $17.98 | $17.96 | $17.96 | $17.96 | 42,993 |
| 2017-10-23 | $17.98 | $17.98 | $17.96 | $17.96 | $17.96 | 31,876 |
| 2017-10-20 | $17.97 | $17.98 | $17.96 | $17.97 | $17.97 | 33,772 |
| 2017-10-19 | $17.95 | $17.98 | $17.95 | $17.95 | $17.95 | 28,487 |
| 2017-10-18 | $17.95 | $17.97 | $17.95 | $17.96 | $17.96 | 28,611 |
| 2017-10-17 | $17.97 | $17.97 | $17.94 | $17.94 | $17.94 | 94,460 |
| 2017-10-16 | $17.97 | $17.98 | $17.95 | $17.97 | $17.97 | 49,245 |
| 2017-10-13 | $17.98 | $17.98 | $17.96 | $17.97 | $17.97 | 45,174 |
| 2017-10-12 | $17.96 | $17.98 | $17.93 | $17.98 | $17.98 | 96,273 |
| 2017-10-11 | $17.94 | $17.98 | $17.94 | $17.95 | $17.95 | 61,186 |
| 2017-10-10 | $17.94 | $17.94 | $17.93 | $17.93 | $17.93 | 112,570 |
| 2017-10-09 | $17.93 | $17.95 | $17.93 | $17.93 | $17.93 | 67,454 |
| 2017-10-06 | $17.93 | $17.95 | $17.93 | $17.94 | $17.94 | 40,071 |
| 2017-10-05 | $17.94 | $17.94 | $17.93 | $17.93 | $17.93 | 100,670 |
| 2017-10-04 | $17.93 | $17.95 | $17.92 | $17.92 | $17.92 | 97,053 |
| 2017-10-03 | $17.94 | $17.95 | $17.92 | $17.93 | $17.93 | 322,885 |
| 2017-10-02 | $17.93 | $17.95 | $17.91 | $17.92 | $17.92 | 214,294 |
| 2017-09-29 | $17.93 | $17.93 | $17.91 | $17.92 | $17.92 | 181,660 |
| 2017-09-28 | $17.92 | $17.93 | $17.91 | $17.91 | $17.91 | 83,600 |
| 2017-09-27 | $17.93 | $17.93 | $17.91 | $17.92 | $17.92 | 125,326 |
| 2017-09-26 | $17.94 | $17.94 | $17.91 | $17.91 | $17.91 | 120,952 |
| 2017-09-25 | $17.91 | $17.94 | $17.91 | $17.93 | $17.93 | 154,784 |
| 2017-09-22 | $17.93 | $17.95 | $17.92 | $17.93 | $17.93 | 90,538 |
| 2017-09-21 | $17.92 | $17.95 | $17.91 | $17.92 | $17.92 | 276,680 |
| 2017-09-20 | $17.93 | $17.93 | $17.91 | $17.92 | $17.92 | 423,452 |
| 2017-09-19 | $17.92 | $17.94 | $17.92 | $17.93 | $17.93 | 84,388 |
| 2017-09-18 | $17.93 | $17.95 | $17.92 | $17.94 | $17.94 | 71,794 |
| 2017-09-15 | $17.95 | $17.95 | $17.92 | $17.92 | $17.92 | 157,190 |
| 2017-09-14 | $17.93 | $17.95 | $17.92 | $17.95 | $17.95 | 90,505 |
| 2017-09-13 | $17.91 | $17.96 | $17.91 | $17.94 | $17.94 | 128,649 |
| 2017-09-12 | $17.93 | $17.94 | $17.91 | $17.93 | $17.93 | 91,279 |
| 2017-09-11 | $17.94 | $17.95 | $17.92 | $17.93 | $17.93 | 632,223 |
| 2017-09-08 | $17.95 | $17.95 | $17.91 | $17.93 | $17.93 | 111,473 |
| 2017-09-07 | $17.95 | $17.95 | $17.93 | $17.94 | $17.94 | 65,191 |
| 2017-09-06 | $17.93 | $17.95 | $17.92 | $17.95 | $17.95 | 38,523 |
| 2017-09-05 | $17.94 | $17.96 | $17.92 | $17.94 | $17.94 | 71,680 |
| 2017-09-01 | $17.97 | $17.97 | $17.94 | $17.95 | $17.95 | 210,599 |
| 2017-08-31 | $17.91 | $17.98 | $17.89 | $17.98 | $17.98 | 103,741 |
| 2017-08-30 | $17.90 | $17.93 | $17.90 | $17.92 | $17.92 | 128,691 |
| 2017-08-29 | $17.89 | $17.91 | $17.89 | $17.90 | $17.90 | 215,267 |
| 2017-08-28 | $17.87 | $17.91 | $17.87 | $17.89 | $17.89 | 259,018 |
| 2017-08-25 | $17.90 | $17.92 | $17.87 | $17.87 | $17.87 | 68,512 |
| 2017-08-24 | $17.88 | $17.92 | $17.86 | $17.88 | $17.88 | 160,045 |
| 2017-08-23 | $17.88 | $17.89 | $17.87 | $17.88 | $17.88 | 44,142 |
| 2017-08-22 | $17.88 | $17.88 | $17.87 | $17.87 | $17.87 | 54,338 |
| 2017-08-21 | $17.88 | $17.88 | $17.86 | $17.88 | $17.88 | 38,933 |
| 2017-08-18 | $17.87 | $17.88 | $17.86 | $17.86 | $17.86 | 137,240 |
| 2017-08-17 | $17.87 | $17.89 | $17.86 | $17.87 | $17.87 | 167,538 |
| 2017-08-16 | $17.90 | $17.92 | $17.87 | $17.87 | $17.87 | 121,086 |
| 2017-08-15 | $17.90 | $17.92 | $17.88 | $17.89 | $17.89 | 83,360 |
| 2017-08-14 | $17.88 | $17.90 | $17.87 | $17.90 | $17.90 | 76,672 |
| 2017-08-11 | $17.90 | $17.90 | $17.85 | $17.88 | $17.88 | 77,509 |
| 2017-08-10 | $17.88 | $17.89 | $17.82 | $17.88 | $17.88 | 183,314 |
| 2017-08-09 | $17.90 | $17.90 | $17.87 | $17.88 | $17.88 | 59,996 |
| 2017-08-08 | $17.91 | $17.91 | $17.87 | $17.89 | $17.89 | 104,388 |
| 2017-08-07 | $17.90 | $17.91 | $17.89 | $17.90 | $17.90 | 63,886 |
| 2017-08-04 | $17.89 | $17.92 | $17.87 | $17.92 | $17.92 | 65,673 |
| 2017-08-03 | $17.90 | $17.91 | $17.87 | $17.91 | $17.91 | 56,192 |
| 2017-08-02 | $17.89 | $17.91 | $17.89 | $17.90 | $17.90 | 113,469 |
| 2017-08-01 | $17.91 | $17.91 | $17.87 | $17.91 | $17.91 | 35,821 |
| 2017-07-31 | $17.88 | $17.92 | $17.85 | $17.91 | $17.91 | 112,014 |
| 2017-07-28 | $17.88 | $17.91 | $17.88 | $17.91 | $17.91 | 89,016 |
| 2017-07-27 | $17.89 | $17.90 | $17.88 | $17.90 | $17.90 | 73,177 |
| 2017-07-26 | $17.90 | $17.90 | $17.88 | $17.89 | $17.89 | 82,512 |
| 2017-07-25 | $17.87 | $17.91 | $17.87 | $17.88 | $17.88 | 113,633 |
| 2017-07-24 | $17.89 | $17.89 | $17.85 | $17.87 | $17.87 | 90,743 |
| 2017-07-21 | $17.95 | $17.95 | $17.88 | $17.91 | $17.91 | 80,904 |
| 2017-07-20 | $17.93 | $17.94 | $17.90 | $17.94 | $17.94 | 73,263 |
| 2017-07-19 | $17.92 | $17.92 | $17.85 | $17.92 | $17.92 | 96,041 |
| 2017-07-18 | $17.92 | $17.93 | $17.91 | $17.92 | $17.92 | 43,399 |
| 2017-07-17 | $17.90 | $17.93 | $17.89 | $17.93 | $17.93 | 72,279 |
| 2017-07-14 | $17.90 | $17.91 | $17.88 | $17.91 | $17.91 | 62,102 |
| 2017-07-13 | $17.88 | $17.90 | $17.88 | $17.89 | $17.89 | 73,431 |
| 2017-07-12 | $17.89 | $17.91 | $17.88 | $17.89 | $17.89 | 114,076 |
| 2017-07-11 | $17.88 | $17.89 | $17.87 | $17.88 | $17.88 | 96,453 |
| 2017-07-10 | $17.90 | $17.90 | $17.86 | $17.86 | $17.86 | 132,637 |
| 2017-07-07 | $17.86 | $17.90 | $17.85 | $17.88 | $17.88 | 109,717 |
| 2017-07-06 | $17.85 | $17.87 | $17.85 | $17.85 | $17.85 | 165,663 |
| 2017-07-05 | $17.86 | $17.87 | $17.84 | $17.85 | $17.85 | 139,165 |
| 2017-07-03 | $17.89 | $17.89 | $17.84 | $17.85 | $17.85 | 125,470 |
| 2017-06-30 | $17.89 | $17.89 | $17.85 | $17.87 | $17.87 | 173,731 |
| 2017-06-29 | $17.89 | $17.90 | $17.84 | $17.90 | $17.90 | 150,588 |
| 2017-06-28 | $17.87 | $17.90 | $17.86 | $17.88 | $17.88 | 159,469 |
| 2017-06-27 | $17.85 | $17.87 | $17.84 | $17.85 | $17.85 | 208,820 |
| 2017-06-26 | $17.86 | $17.86 | $17.84 | $17.84 | $17.84 | 98,113 |
| 2017-06-23 | $17.87 | $17.87 | $17.84 | $17.87 | $17.87 | 381,138 |
| 2017-06-22 | $17.86 | $17.86 | $17.84 | $17.84 | $17.84 | 87,491 |
| 2017-06-21 | $17.84 | $17.86 | $17.83 | $17.85 | $17.85 | 215,179 |
| 2017-06-20 | $17.87 | $17.88 | $17.84 | $17.84 | $17.84 | 265,196 |
| 2017-06-19 | $17.88 | $17.89 | $17.83 | $17.85 | $17.85 | 305,835 |
| 2017-06-16 | $17.84 | $17.86 | $17.83 | $17.85 | $17.85 | 326,999 |
| 2017-06-15 | $17.87 | $17.90 | $17.84 | $17.84 | $17.84 | 173,636 |
| 2017-06-14 | $17.91 | $17.91 | $17.86 | $17.87 | $17.87 | 162,218 |
| 2017-06-13 | $17.91 | $17.92 | $17.88 | $17.88 | $17.88 | 209,721 |
| 2017-06-12 | $17.91 | $17.92 | $17.88 | $17.91 | $17.91 | 142,879 |
| 2017-06-09 | $17.90 | $17.92 | $17.88 | $17.91 | $17.91 | 186,364 |
| 2017-06-08 | $17.90 | $17.93 | $17.86 | $17.91 | $17.91 | 202,051 |
| 2017-06-07 | $17.90 | $17.92 | $17.87 | $17.92 | $17.92 | 143,905 |
| 2017-06-06 | $17.88 | $17.92 | $17.85 | $17.91 | $17.91 | 261,528 |
| 2017-06-05 | $17.87 | $17.90 | $17.86 | $17.90 | $17.90 | 199,101 |
| 2017-06-02 | $17.92 | $17.92 | $17.84 | $17.90 | $17.90 | 263,477 |
| 2017-06-01 | $17.91 | $17.94 | $17.90 | $17.92 | $17.92 | 184,682 |
| 2017-05-31 | $17.83 | $17.93 | $17.81 | $17.92 | $17.92 | 332,050 |
| 2017-05-30 | $17.79 | $17.85 | $17.79 | $17.82 | $17.82 | 739,697 |
| 2017-05-26 | $17.85 | $17.86 | $17.79 | $17.81 | $17.81 | 241,986 |
| 2017-05-25 | $17.90 | $17.90 | $17.81 | $17.87 | $17.87 | 231,876 |
| 2017-05-24 | $17.81 | $17.92 | $17.81 | $17.90 | $17.90 | 645,561 |
| 2017-05-23 | $17.82 | $17.82 | $17.79 | $17.80 | $17.80 | 544,432 |
| 2017-05-22 | $17.79 | $17.83 | $17.76 | $17.79 | $17.79 | 1,679,635 |
| 2017-05-19 | $17.80 | $17.89 | $17.77 | $17.77 | $17.77 | 199,140 |
| 2017-05-18 | $17.84 | $17.84 | $17.79 | $17.79 | $17.79 | 291,082 |
| 2017-05-17 | $17.81 | $17.85 | $17.81 | $17.81 | $17.81 | 104,801 |
| 2017-05-16 | $17.81 | $17.92 | $17.81 | $17.90 | $17.90 | 141,007 |
| 2017-05-15 | $17.81 | $17.84 | $17.77 | $17.82 | $17.82 | 105,113 |
| 2017-05-12 | $17.86 | $17.87 | $17.80 | $17.80 | $17.80 | 97,870 |
| 2017-05-11 | $17.87 | $17.91 | $17.86 | $17.86 | $17.86 | 145,404 |
| 2017-05-10 | $17.88 | $17.91 | $17.86 | $17.91 | $17.91 | 100,603 |
| 2017-05-09 | $17.88 | $17.92 | $17.85 | $17.91 | $17.91 | 225,692 |
| 2017-05-08 | $17.87 | $17.90 | $17.82 | $17.89 | $17.89 | 167,667 |
| 2017-05-05 | $17.89 | $17.90 | $17.86 | $17.87 | $17.87 | 98,875 |
| 2017-05-04 | $17.87 | $17.92 | $17.86 | $17.86 | $17.86 | 233,391 |
| 2017-05-03 | $17.86 | $17.93 | $17.83 | $17.91 | $17.91 | 210,059 |
| 2017-05-02 | $17.91 | $17.92 | $17.79 | $17.88 | $17.88 | 126,443 |
| 2017-05-01 | $17.91 | $17.93 | $17.85 | $17.92 | $17.92 | 163,780 |
| 2017-04-28 | $17.90 | $17.91 | $17.87 | $17.91 | $17.91 | 116,490 |
| 2017-04-27 | $17.91 | $17.92 | $17.84 | $17.89 | $17.89 | 141,329 |
| 2017-04-26 | $17.90 | $17.99 | $17.90 | $17.90 | $17.90 | 786,939 |
| 2017-04-25 | $17.88 | $17.94 | $17.86 | $17.90 | $17.90 | 307,212 |
| 2017-04-24 | $17.88 | $17.88 | $17.83 | $17.85 | $17.85 | 490,929 |
| 2017-04-21 | $17.82 | $17.84 | $17.80 | $17.83 | $17.83 | 80,890 |
| 2017-04-20 | $17.83 | $17.85 | $17.80 | $17.83 | $17.83 | 82,192 |
| 2017-04-19 | $17.84 | $17.87 | $17.83 | $17.83 | $17.83 | 96,079 |
| 2017-04-18 | $17.80 | $17.84 | $17.80 | $17.84 | $17.84 | 101,130 |
| 2017-04-17 | $17.83 | $17.83 | $17.80 | $17.82 | $17.82 | 136,070 |
| 2017-04-13 | $17.81 | $17.85 | $17.79 | $17.83 | $17.83 | 123,865 |
| 2017-04-12 | $17.82 | $17.84 | $17.80 | $17.82 | $17.82 | 95,370 |
| 2017-04-11 | $17.79 | $17.84 | $17.79 | $17.84 | $17.84 | 119,161 |
| 2017-04-10 | $17.80 | $17.82 | $17.76 | $17.81 | $17.81 | 173,870 |
| 2017-04-07 | $17.75 | $17.82 | $17.75 | $17.80 | $17.80 | 112,890 |
| 2017-04-06 | $17.72 | $17.79 | $17.71 | $17.79 | $17.79 | 347,209 |
| 2017-04-05 | $17.73 | $17.75 | $17.69 | $17.70 | $17.70 | 554,991 |
| 2017-04-04 | $17.68 | $17.75 | $17.67 | $17.75 | $17.75 | 235,877 |
| 2017-04-03 | $17.70 | $17.70 | $17.68 | $17.68 | $17.68 | 192,441 |
| 2017-03-31 | $17.66 | $17.70 | $17.65 | $17.70 | $17.70 | 257,565 |
| 2017-03-30 | $17.66 | $17.69 | $17.65 | $17.66 | $17.66 | 117,639 |
| 2017-03-29 | $17.64 | $17.68 | $17.64 | $17.67 | $17.67 | 68,864 |
| 2017-03-28 | $17.66 | $17.66 | $17.64 | $17.65 | $17.65 | 229,590 |
| 2017-03-27 | $17.64 | $17.69 | $17.64 | $17.64 | $17.64 | 228,212 |
| 2017-03-24 | $17.65 | $17.69 | $17.64 | $17.66 | $17.66 | 477,795 |
| 2017-03-23 | $17.64 | $17.66 | $17.64 | $17.64 | $17.64 | 101,219 |
| 2017-03-22 | $17.64 | $17.69 | $17.64 | $17.64 | $17.64 | 187,543 |
| 2017-03-21 | $17.70 | $17.73 | $17.64 | $17.64 | $17.64 | 140,826 |
| 2017-03-20 | $17.70 | $17.74 | $17.65 | $17.66 | $17.66 | 200,344 |
| 2017-03-17 | $17.70 | $17.74 | $17.46 | $17.72 | $17.72 | 856,645 |
| 2017-03-16 | $17.75 | $17.75 | $17.72 | $17.75 | $17.75 | 118,892 |
| 2017-03-15 | $17.73 | $17.75 | $17.71 | $17.75 | $17.75 | 132,895 |
| 2017-03-14 | $17.68 | $17.72 | $17.68 | $17.72 | $17.72 | 121,594 |
| 2017-03-13 | $17.68 | $17.72 | $17.68 | $17.71 | $17.71 | 219,996 |
| 2017-03-10 | $17.69 | $17.75 | $17.69 | $17.70 | $17.70 | 109,278 |
| 2017-03-09 | $17.68 | $17.72 | $17.67 | $17.71 | $17.71 | 263,300 |
| 2017-03-08 | $17.67 | $17.75 | $17.65 | $17.67 | $17.67 | 496,962 |
| 2017-03-07 | $17.66 | $17.68 | $17.59 | $17.68 | $17.68 | 549,710 |
| 2017-03-06 | $17.66 | $17.71 | $17.66 | $17.68 | $17.68 | 1,614,442 |
| 2017-03-03 | $17.68 | $17.73 | $17.65 | $17.70 | $17.70 | 1,613,094 |
| 2017-03-02 | $17.70 | $17.75 | $17.65 | $17.65 | $17.65 | 753,590 |
| 2017-03-01 | $17.73 | $17.74 | $17.68 | $17.73 | $17.73 | 407,972 |
| 2017-02-28 | $17.72 | $17.75 | $17.70 | $17.71 | $17.71 | 274,864 |
| 2017-02-27 | $17.72 | $17.75 | $17.70 | $17.73 | $17.73 | 481,025 |
| 2017-02-24 | $17.69 | $17.75 | $17.69 | $17.75 | $17.75 | 629,859 |
| 2017-02-23 | $17.66 | $17.72 | $17.65 | $17.71 | $17.71 | 638,747 |
| 2017-02-22 | $17.65 | $17.72 | $17.60 | $17.71 | $17.71 | 1,604,127 |
| 2017-02-21 | $17.65 | $17.75 | $17.62 | $17.65 | $17.65 | 6,482,264 |
| 2017-02-17 | $15.15 | $15.24 | $15.00 | $15.23 | $15.23 | 60,115 |
| 2017-02-16 | $15.00 | $15.20 | $14.89 | $15.14 | $15.14 | 77,797 |
| 2017-02-15 | $15.13 | $15.50 | $14.95 | $15.01 | $15.01 | 42,442 |
| 2017-02-14 | $15.30 | $15.30 | $14.85 | $15.25 | $15.25 | 74,293 |
| 2017-02-13 | $15.49 | $15.49 | $15.12 | $15.42 | $15.42 | 77,523 |
| 2017-02-10 | $15.09 | $15.37 | $14.98 | $15.36 | $15.36 | 100,735 |
| 2017-02-09 | $15.07 | $15.86 | $14.99 | $15.02 | $15.02 | 105,574 |
| 2017-02-08 | $15.47 | $15.80 | $15.02 | $15.06 | $15.06 | 152,116 |
| 2017-02-07 | $15.19 | $15.66 | $15.11 | $15.49 | $15.49 | 112,688 |
| 2017-02-06 | $15.33 | $15.54 | $15.15 | $15.22 | $15.22 | 55,150 |
| 2017-02-03 | $15.11 | $15.48 | $15.04 | $15.24 | $15.24 | 44,674 |
| 2017-02-02 | $15.14 | $15.24 | $14.99 | $15.07 | $15.07 | 57,158 |
| 2017-02-01 | $15.46 | $15.76 | $14.99 | $15.11 | $15.11 | 94,702 |
| 2017-01-31 | $15.45 | $15.70 | $15.44 | $15.47 | $15.47 | 76,439 |
| 2017-01-30 | $15.76 | $15.79 | $15.48 | $15.49 | $15.49 | 50,909 |
| 2017-01-27 | $16.01 | $16.05 | $15.52 | $15.87 | $15.87 | 65,991 |
| 2017-01-26 | $16.25 | $16.25 | $16.00 | $16.08 | $16.08 | 31,137 |
| 2017-01-25 | $16.38 | $16.38 | $16.20 | $16.23 | $16.23 | 44,713 |
| 2017-01-24 | $16.12 | $16.37 | $16.05 | $16.21 | $16.21 | 46,621 |
| 2017-01-23 | $16.28 | $16.38 | $15.95 | $16.00 | $16.00 | 42,911 |
| 2017-01-20 | $16.10 | $16.30 | $16.01 | $16.20 | $16.20 | 74,915 |
| 2017-01-19 | $16.21 | $16.31 | $15.90 | $16.08 | $16.08 | 61,467 |
| 2017-01-18 | $16.38 | $16.53 | $16.17 | $16.28 | $16.28 | 66,751 |
| 2017-01-17 | $16.34 | $16.52 | $16.20 | $16.49 | $16.49 | 74,112 |
| 2017-01-13 | $16.23 | $16.40 | $16.23 | $16.38 | $16.38 | 56,839 |
| 2017-01-12 | $15.63 | $16.16 | $15.60 | $16.14 | $16.14 | 74,547 |
| 2017-01-11 | $16.08 | $16.12 | $15.84 | $15.91 | $15.91 | 52,645 |
| 2017-01-10 | $16.03 | $16.12 | $15.88 | $16.09 | $16.09 | 41,191 |
| 2017-01-09 | $16.19 | $16.27 | $15.88 | $16.03 | $16.03 | 89,806 |
| 2017-01-06 | $16.39 | $16.39 | $15.97 | $16.16 | $16.16 | 43,417 |
| 2017-01-05 | $16.53 | $16.70 | $16.32 | $16.35 | $16.35 | 84,814 |
| 2017-01-04 | $16.39 | $16.66 | $16.30 | $16.51 | $16.51 | 203,493 |
| 2017-01-03 | $15.72 | $16.32 | $15.40 | $16.32 | $16.32 | 190,073 |
| 2016-12-30 | $15.76 | $15.94 | $15.52 | $15.62 | $15.62 | 47,312 |
| 2016-12-29 | $15.69 | $15.90 | $15.63 | $15.72 | $15.72 | 44,561 |
| 2016-12-28 | $15.85 | $15.98 | $15.58 | $15.64 | $15.64 | 53,282 |
| 2016-12-27 | $15.56 | $16.07 | $15.55 | $15.85 | $15.85 | 104,319 |
| 2016-12-23 | $15.38 | $15.72 | $15.38 | $15.59 | $15.59 | 54,207 |
| 2016-12-22 | $15.71 | $15.71 | $15.14 | $15.46 | $15.46 | 53,698 |
| 2016-12-21 | $15.60 | $15.66 | $15.39 | $15.57 | $15.57 | 97,524 |
| 2016-12-20 | $15.15 | $15.57 | $15.10 | $15.54 | $15.54 | 149,020 |
| 2016-12-19 | $15.00 | $15.36 | $14.96 | $15.05 | $15.05 | 107,155 |
| 2016-12-16 | $15.18 | $15.23 | $15.00 | $15.09 | $15.09 | 456,339 |
| 2016-12-15 | $14.70 | $15.12 | $14.60 | $15.10 | $15.10 | 97,591 |
| 2016-12-14 | $15.00 | $15.12 | $14.65 | $14.73 | $14.73 | 97,496 |
| 2016-12-13 | $15.18 | $15.25 | $14.91 | $14.95 | $14.95 | 91,060 |
| 2016-12-12 | $15.10 | $15.15 | $14.94 | $15.12 | $15.12 | 75,742 |
| 2016-12-09 | $15.08 | $15.14 | $14.87 | $15.12 | $15.12 | 80,889 |
| 2016-12-08 | $14.75 | $15.02 | $14.66 | $14.99 | $14.99 | 104,908 |
| 2016-12-07 | $14.58 | $14.82 | $14.52 | $14.77 | $14.77 | 58,606 |
| 2016-12-06 | $14.78 | $14.81 | $14.48 | $14.58 | $14.58 | 67,908 |
| 2016-12-05 | $14.43 | $14.70 | $14.23 | $14.69 | $14.69 | 72,800 |
| 2016-12-02 | $14.36 | $14.60 | $14.30 | $14.33 | $14.33 | 67,567 |
| 2016-12-01 | $14.48 | $14.74 | $14.37 | $14.41 | $14.41 | 79,908 |
| 2016-11-30 | $14.82 | $14.82 | $14.44 | $14.54 | $14.54 | 168,077 |
| 2016-11-29 | $14.80 | $14.85 | $14.56 | $14.71 | $14.71 | 140,705 |
| 2016-11-28 | $14.70 | $14.80 | $14.59 | $14.73 | $14.73 | 70,149 |
| 2016-11-25 | $14.75 | $14.82 | $14.64 | $14.76 | $14.76 | 33,226 |
| 2016-11-23 | $14.85 | $14.85 | $14.42 | $14.75 | $14.75 | 67,670 |
| 2016-11-22 | $14.39 | $14.72 | $14.33 | $14.57 | $14.57 | 105,545 |
| 2016-11-21 | $14.25 | $14.39 | $14.08 | $14.34 | $14.34 | 120,398 |
| 2016-11-18 | $14.17 | $14.46 | $14.02 | $14.33 | $14.33 | 131,261 |
| 2016-11-17 | $14.38 | $14.50 | $14.24 | $14.25 | $14.25 | 125,863 |
| 2016-11-16 | $14.16 | $14.65 | $14.15 | $14.35 | $14.35 | 110,953 |
| 2016-11-15 | $14.44 | $14.59 | $14.10 | $14.28 | $14.28 | 137,108 |
| 2016-11-14 | $14.75 | $14.77 | $14.19 | $14.57 | $14.57 | 78,374 |
| 2016-11-11 | $14.67 | $14.75 | $14.57 | $14.74 | $14.74 | 148,272 |
| 2016-11-10 | $14.83 | $14.83 | $13.61 | $14.58 | $14.58 | 96,931 |
| 2016-11-09 | $14.57 | $14.71 | $14.22 | $14.66 | $14.66 | 180,613 |
| 2016-11-08 | $13.92 | $14.19 | $13.69 | $14.15 | $14.15 | 75,549 |
| 2016-11-07 | $13.83 | $13.96 | $13.57 | $13.92 | $13.92 | 45,985 |
| 2016-11-04 | $13.53 | $13.87 | $13.53 | $13.58 | $13.58 | 39,870 |
| 2016-11-03 | $13.70 | $14.01 | $13.43 | $13.44 | $13.44 | 72,491 |
| 2016-11-02 | $13.61 | $13.97 | $13.25 | $13.72 | $13.72 | 142,800 |
| 2016-11-01 | $14.11 | $14.24 | $13.85 | $14.00 | $14.00 | 61,316 |
| 2016-10-31 | $14.02 | $14.32 | $14.02 | $14.21 | $14.21 | 56,642 |
| 2016-10-28 | $14.23 | $14.81 | $13.95 | $14.06 | $14.06 | 107,005 |
| 2016-10-27 | $14.06 | $14.40 | $13.93 | $14.16 | $14.16 | 107,819 |
| 2016-10-26 | $13.86 | $14.15 | $13.86 | $13.98 | $13.98 | 46,556 |
| 2016-10-25 | $14.18 | $14.26 | $13.94 | $13.97 | $13.97 | 87,870 |
| 2016-10-24 | $14.40 | $14.49 | $14.16 | $14.19 | $14.19 | 41,220 |
| 2016-10-21 | $14.20 | $14.39 | $13.96 | $14.28 | $14.28 | 35,653 |
| 2016-10-20 | $14.07 | $14.45 | $13.80 | $14.39 | $14.39 | 122,958 |
| 2016-10-19 | $14.10 | $14.12 | $13.93 | $14.06 | $14.06 | 234,984 |
| 2016-10-18 | $14.11 | $14.30 | $14.05 | $14.07 | $14.07 | 76,260 |
| 2016-10-17 | $14.03 | $14.32 | $13.95 | $14.13 | $14.13 | 53,924 |
| 2016-10-14 | $14.35 | $14.42 | $14.01 | $14.10 | $14.10 | 36,138 |
| 2016-10-13 | $14.19 | $14.22 | $13.97 | $14.12 | $14.12 | 50,392 |
| 2016-10-12 | $14.39 | $14.54 | $13.31 | $14.22 | $14.22 | 73,215 |
| 2016-10-11 | $14.31 | $14.47 | $14.16 | $14.31 | $14.31 | 67,216 |
| 2016-10-10 | $14.20 | $14.42 | $13.97 | $14.39 | $14.39 | 46,720 |
| 2016-10-07 | $14.04 | $14.23 | $13.98 | $14.11 | $14.11 | 24,013 |
| 2016-10-06 | $14.20 | $14.27 | $14.01 | $14.21 | $14.21 | 32,509 |
| 2016-10-05 | $14.71 | $14.71 | $14.02 | $14.15 | $14.15 | 46,012 |
| 2016-10-04 | $14.40 | $14.61 | $14.01 | $14.26 | $14.26 | 53,924 |
| 2016-10-03 | $13.89 | $14.43 | $13.89 | $14.42 | $14.42 | 83,828 |
| 2016-09-30 | $14.46 | $14.52 | $13.99 | $14.00 | $14.00 | 95,131 |
| 2016-09-29 | $14.47 | $14.57 | $14.39 | $14.45 | $14.45 | 83,063 |
| 2016-09-28 | $14.58 | $14.61 | $14.44 | $14.54 | $14.54 | 75,010 |
| 2016-09-27 | $14.33 | $14.60 | $14.33 | $14.53 | $14.53 | 94,476 |
| 2016-09-26 | $14.14 | $14.41 | $14.03 | $14.31 | $14.31 | 123,663 |
| 2016-09-23 | $14.06 | $14.31 | $13.81 | $14.26 | $14.26 | 89,531 |
| 2016-09-22 | $13.95 | $14.16 | $13.65 | $14.15 | $14.15 | 93,662 |
| 2016-09-21 | $13.76 | $14.00 | $13.72 | $13.96 | $13.96 | 79,837 |
| 2016-09-20 | $14.09 | $14.17 | $13.65 | $13.72 | $13.72 | 60,200 |
| 2016-09-19 | $13.96 | $14.02 | $13.84 | $13.98 | $13.98 | 122,399 |
| 2016-09-16 | $13.78 | $14.00 | $13.57 | $13.96 | $13.96 | 167,127 |
| 2016-09-15 | $13.83 | $13.88 | $13.55 | $13.77 | $13.77 | 66,286 |
| 2016-09-14 | $13.62 | $13.73 | $13.49 | $13.51 | $13.51 | 87,090 |
| 2016-09-13 | $13.76 | $13.77 | $13.42 | $13.61 | $13.61 | 71,255 |
| 2016-09-12 | $13.75 | $13.91 | $13.68 | $13.89 | $13.89 | 58,407 |
| 2016-09-09 | $13.60 | $13.84 | $13.58 | $13.75 | $13.75 | 150,111 |
| 2016-09-08 | $13.82 | $13.85 | $13.61 | $13.76 | $13.76 | 143,236 |
| 2016-09-07 | $13.73 | $13.88 | $13.65 | $13.85 | $13.85 | 91,847 |
| 2016-09-06 | $13.88 | $13.99 | $13.70 | $13.76 | $13.76 | 71,421 |
| 2016-09-02 | $13.95 | $14.00 | $13.78 | $13.92 | $13.92 | 50,467 |
| 2016-09-01 | $13.67 | $13.91 | $13.60 | $13.87 | $13.87 | 81,293 |
| 2016-08-31 | $13.90 | $14.06 | $13.68 | $13.75 | $13.75 | 99,652 |
| 2016-08-30 | $13.83 | $14.06 | $13.83 | $13.96 | $13.96 | 40,946 |
| 2016-08-29 | $13.93 | $14.20 | $13.77 | $13.89 | $13.89 | 100,105 |
| 2016-08-26 | $13.98 | $14.19 | $13.91 | $13.99 | $13.99 | 84,529 |
| 2016-08-25 | $13.71 | $14.14 | $13.66 | $13.99 | $13.99 | 114,131 |
| 2016-08-24 | $13.69 | $13.92 | $13.64 | $13.70 | $13.70 | 96,553 |
| 2016-08-23 | $13.73 | $13.89 | $13.48 | $13.75 | $13.75 | 105,963 |
| 2016-08-22 | $13.45 | $13.75 | $13.28 | $13.60 | $13.60 | 99,570 |
| 2016-08-19 | $13.34 | $13.46 | $13.23 | $13.43 | $13.43 | 88,634 |
| 2016-08-18 | $13.26 | $13.49 | $13.25 | $13.35 | $13.35 | 50,426 |
| 2016-08-17 | $13.24 | $13.31 | $13.05 | $13.26 | $13.26 | 57,885 |
| 2016-08-16 | $13.51 | $13.60 | $13.18 | $13.27 | $13.27 | 93,495 |
| 2016-08-15 | $13.35 | $13.61 | $13.01 | $13.53 | $13.53 | 152,871 |
| 2016-08-12 | $13.36 | $13.63 | $13.31 | $13.34 | $13.34 | 131,862 |
| 2016-08-11 | $12.98 | $13.40 | $12.91 | $13.31 | $13.31 | 177,035 |
| 2016-08-10 | $12.91 | $12.98 | $12.74 | $12.81 | $12.81 | 111,042 |
| 2016-08-09 | $12.73 | $12.92 | $12.56 | $12.81 | $12.81 | 175,883 |
| 2016-08-08 | $12.73 | $12.92 | $12.63 | $12.77 | $12.77 | 101,151 |
| 2016-08-05 | $13.00 | $13.00 | $12.48 | $12.72 | $12.72 | 239,535 |
| 2016-08-04 | $12.05 | $13.00 | $11.48 | $12.94 | $12.94 | 427,676 |
| 2016-08-03 | $11.91 | $12.08 | $11.32 | $11.74 | $11.74 | 131,716 |
| 2016-08-02 | $11.47 | $11.47 | $10.88 | $10.94 | $10.94 | 128,295 |
| 2016-08-01 | $11.64 | $11.64 | $11.40 | $11.44 | $11.44 | 53,867 |
| 2016-07-29 | $11.34 | $11.79 | $11.18 | $11.70 | $11.70 | 187,014 |
| 2016-07-28 | $11.40 | $11.59 | $11.32 | $11.37 | $11.37 | 101,598 |
| 2016-07-27 | $11.53 | $11.64 | $11.29 | $11.34 | $11.34 | 92,189 |
| 2016-07-26 | $11.53 | $11.84 | $11.40 | $11.47 | $11.47 | 207,389 |
| 2016-07-25 | $11.82 | $11.90 | $11.51 | $11.55 | $11.55 | 44,565 |
| 2016-07-22 | $11.88 | $11.90 | $11.73 | $11.77 | $11.77 | 71,173 |
| 2016-07-21 | $12.10 | $12.11 | $11.83 | $11.87 | $11.87 | 96,191 |
| 2016-07-20 | $12.24 | $12.36 | $12.12 | $12.12 | $12.12 | 40,258 |
| 2016-07-19 | $12.28 | $12.43 | $12.18 | $12.20 | $12.20 | 77,481 |
| 2016-07-18 | $12.48 | $12.48 | $12.20 | $12.32 | $12.32 | 66,858 |
| 2016-07-15 | $12.37 | $12.55 | $12.28 | $12.49 | $12.49 | 163,473 |
| 2016-07-14 | $12.76 | $12.80 | $12.20 | $12.29 | $12.29 | 149,917 |
| 2016-07-13 | $12.60 | $12.77 | $12.48 | $12.71 | $12.71 | 216,759 |
| 2016-07-12 | $12.59 | $12.87 | $12.48 | $12.51 | $12.51 | 144,150 |
| 2016-07-11 | $12.64 | $12.64 | $12.45 | $12.55 | $12.55 | 109,449 |
| 2016-07-08 | $12.51 | $12.58 | $12.45 | $12.56 | $12.56 | 73,485 |
| 2016-07-07 | $12.48 | $12.60 | $12.38 | $12.45 | $12.45 | 148,669 |
| 2016-07-06 | $12.40 | $12.52 | $12.28 | $12.49 | $12.49 | 89,090 |
| 2016-07-05 | $12.44 | $12.49 | $12.22 | $12.42 | $12.42 | 85,529 |
| 2016-07-01 | $12.08 | $12.50 | $12.00 | $12.47 | $12.47 | 206,767 |
| 2016-06-30 | $11.68 | $12.16 | $11.59 | $12.10 | $12.10 | 241,788 |
| 2016-06-29 | $11.10 | $11.63 | $11.10 | $11.60 | $11.60 | 66,124 |
| 2016-06-28 | $10.97 | $11.10 | $10.67 | $10.97 | $10.97 | 240,011 |
| 2016-06-27 | $11.25 | $11.25 | $10.80 | $10.89 | $10.89 | 112,653 |
| 2016-06-24 | $11.02 | $11.42 | $11.00 | $11.37 | $11.37 | 646,831 |
| 2016-06-23 | $11.24 | $11.38 | $11.04 | $11.38 | $11.38 | 50,770 |
| 2016-06-22 | $11.22 | $11.36 | $11.13 | $11.19 | $11.19 | 48,505 |
| 2016-06-21 | $11.23 | $11.34 | $11.15 | $11.31 | $11.31 | 31,398 |
| 2016-06-20 | $11.35 | $11.48 | $11.22 | $11.31 | $11.31 | 55,242 |
| 2016-06-17 | $11.52 | $11.52 | $11.18 | $11.27 | $11.27 | 175,575 |
| 2016-06-16 | $11.33 | $11.53 | $11.18 | $11.48 | $11.48 | 61,715 |
| 2016-06-15 | $11.17 | $11.50 | $11.11 | $11.38 | $11.38 | 109,726 |
| 2016-06-14 | $11.26 | $11.47 | $11.13 | $11.17 | $11.17 | 99,550 |
| 2016-06-13 | $11.66 | $11.66 | $11.27 | $11.33 | $11.33 | 76,490 |
| 2016-06-10 | $11.49 | $11.80 | $11.47 | $11.68 | $11.68 | 49,926 |
| 2016-06-09 | $11.67 | $11.78 | $11.55 | $11.65 | $11.65 | 136,856 |
| 2016-06-08 | $11.75 | $12.01 | $11.61 | $11.74 | $11.74 | 295,563 |
| 2016-06-07 | $11.71 | $11.81 | $11.69 | $11.78 | $11.78 | 92,554 |
| 2016-06-06 | $11.81 | $12.00 | $11.65 | $11.70 | $11.70 | 121,184 |
| 2016-06-03 | $12.14 | $12.25 | $11.81 | $11.81 | $11.81 | 77,981 |
| 2016-06-02 | $12.19 | $12.29 | $12.06 | $12.17 | $12.17 | 66,374 |
| 2016-06-01 | $12.91 | $12.91 | $12.20 | $12.28 | $12.28 | 145,977 |
| 2016-05-31 | $13.04 | $13.12 | $12.83 | $12.87 | $12.87 | 237,096 |
| 2016-05-27 | $13.04 | $13.22 | $12.87 | $13.05 | $13.05 | 64,394 |
| 2016-05-26 | $12.93 | $13.04 | $12.92 | $13.00 | $13.00 | 91,769 |
| 2016-05-25 | $12.95 | $13.12 | $12.86 | $12.94 | $12.94 | 43,034 |
| 2016-05-24 | $13.03 | $13.06 | $12.76 | $12.96 | $12.96 | 80,692 |
| 2016-05-23 | $12.98 | $13.08 | $12.74 | $12.96 | $12.96 | 81,858 |
| 2016-05-20 | $12.71 | $13.02 | $12.44 | $13.02 | $13.02 | 499,710 |
| 2016-05-19 | $12.49 | $12.82 | $12.49 | $12.62 | $12.62 | 81,951 |
| 2016-05-18 | $12.57 | $12.76 | $12.48 | $12.55 | $12.55 | 51,241 |
| 2016-05-17 | $12.88 | $13.09 | $12.55 | $12.67 | $12.67 | 129,260 |
| 2016-05-16 | $12.90 | $13.16 | $12.88 | $12.94 | $12.94 | 60,204 |
| 2016-05-13 | $12.93 | $13.10 | $12.90 | $12.94 | $12.94 | 134,153 |
| 2016-05-12 | $12.91 | $13.08 | $12.86 | $12.94 | $12.94 | 263,669 |
| 2016-05-11 | $12.79 | $13.02 | $12.75 | $12.84 | $12.84 | 84,374 |
| 2016-05-10 | $12.63 | $12.83 | $12.46 | $12.77 | $12.77 | 36,390 |
| 2016-05-09 | $12.49 | $12.68 | $12.49 | $12.62 | $12.62 | 43,502 |
| 2016-05-06 | $12.55 | $12.62 | $12.38 | $12.61 | $12.61 | 153,676 |
| 2016-05-05 | $12.52 | $12.92 | $12.30 | $12.56 | $12.56 | 110,961 |
| 2016-05-04 | $12.91 | $13.07 | $12.82 | $12.87 | $12.87 | 61,832 |
| 2016-05-03 | $12.87 | $13.06 | $12.85 | $12.97 | $12.97 | 84,627 |
| 2016-05-02 | $12.81 | $13.00 | $12.72 | $12.95 | $12.95 | 73,618 |
| 2016-04-29 | $12.78 | $12.87 | $12.68 | $12.75 | $12.75 | 69,495 |
| 2016-04-28 | $12.87 | $12.96 | $12.77 | $12.84 | $12.84 | 53,016 |
| 2016-04-27 | $12.92 | $12.95 | $12.63 | $12.90 | $12.90 | 61,904 |
| 2016-04-26 | $12.83 | $12.88 | $12.63 | $12.82 | $12.82 | 61,742 |
| 2016-04-25 | $12.90 | $12.98 | $12.73 | $12.82 | $12.82 | 44,197 |
| 2016-04-22 | $12.82 | $13.06 | $12.82 | $12.97 | $12.97 | 88,229 |
| 2016-04-21 | $12.93 | $12.95 | $12.74 | $12.80 | $12.80 | 68,786 |
| 2016-04-20 | $12.88 | $12.95 | $12.73 | $12.94 | $12.94 | 68,243 |
| 2016-04-19 | $13.04 | $13.11 | $12.87 | $12.89 | $12.89 | 66,453 |
| 2016-04-18 | $12.79 | $12.96 | $12.79 | $12.89 | $12.89 | 46,823 |
| 2016-04-15 | $12.86 | $13.10 | $12.81 | $12.86 | $12.86 | 43,593 |
| 2016-04-14 | $12.84 | $12.95 | $12.78 | $12.94 | $12.94 | 58,170 |
| 2016-04-13 | $12.78 | $12.89 | $12.49 | $12.86 | $12.86 | 249,367 |
| 2016-04-12 | $12.81 | $12.95 | $12.63 | $12.70 | $12.70 | 179,176 |
| 2016-04-11 | $12.83 | $12.97 | $12.69 | $12.76 | $12.76 | 94,234 |
| 2016-04-08 | $12.76 | $12.90 | $12.47 | $12.83 | $12.83 | 95,355 |
| 2016-04-07 | $12.75 | $12.78 | $12.57 | $12.70 | $12.70 | 253,971 |
| 2016-04-06 | $12.50 | $12.90 | $12.50 | $12.85 | $12.85 | 94,005 |
| 2016-04-05 | $12.66 | $12.90 | $12.42 | $12.53 | $12.53 | 98,218 |
| 2016-04-04 | $12.92 | $12.97 | $12.60 | $12.68 | $12.68 | 104,941 |
| 2016-04-01 | $12.75 | $12.98 | $12.64 | $12.96 | $12.96 | 129,587 |
| 2016-03-31 | $12.89 | $12.95 | $12.78 | $12.84 | $12.84 | 71,812 |
| 2016-03-30 | $12.94 | $12.96 | $12.70 | $12.93 | $12.93 | 128,325 |
| 2016-03-29 | $12.91 | $12.96 | $12.28 | $12.94 | $12.94 | 228,754 |
| 2016-03-28 | $12.85 | $12.95 | $12.69 | $12.76 | $12.76 | 55,299 |
| 2016-03-24 | $12.41 | $12.90 | $12.41 | $12.88 | $12.88 | 59,049 |
| 2016-03-23 | $12.77 | $12.89 | $12.62 | $12.73 | $12.73 | 73,915 |
| 2016-03-22 | $12.67 | $12.90 | $12.67 | $12.83 | $12.83 | 265,754 |
| 2016-03-21 | $12.75 | $12.90 | $12.70 | $12.75 | $12.75 | 153,815 |
| 2016-03-18 | $12.70 | $12.85 | $12.67 | $12.84 | $12.84 | 194,927 |
| 2016-03-17 | $12.32 | $12.65 | $12.32 | $12.62 | $12.62 | 73,707 |
| 2016-03-16 | $12.26 | $12.44 | $12.02 | $12.39 | $12.39 | 61,643 |
| 2016-03-15 | $12.32 | $12.70 | $12.12 | $12.19 | $12.19 | 146,144 |
| 2016-03-14 | $12.48 | $12.64 | $12.30 | $12.46 | $12.46 | 197,561 |
| 2016-03-11 | $12.61 | $12.74 | $12.24 | $12.62 | $12.62 | 238,022 |
| 2016-03-10 | $12.22 | $12.49 | $12.17 | $12.45 | $12.45 | 163,465 |
| 2016-03-09 | $12.53 | $12.94 | $12.23 | $12.33 | $12.33 | 223,444 |
| 2016-03-08 | $12.86 | $13.11 | $12.37 | $13.08 | $13.08 | 245,121 |
| 2016-03-07 | $13.29 | $13.47 | $12.86 | $13.20 | $13.20 | 231,465 |
| 2016-03-04 | $12.35 | $12.85 | $12.25 | $12.52 | $12.52 | 116,799 |
| 2016-03-03 | $12.33 | $12.40 | $12.22 | $12.33 | $12.33 | 59,659 |
| 2016-03-02 | $12.35 | $12.37 | $12.22 | $12.35 | $12.35 | 56,649 |
| 2016-03-01 | $12.36 | $12.36 | $11.89 | $12.34 | $12.34 | 100,530 |
| 2016-02-29 | $11.94 | $12.37 | $11.03 | $12.30 | $12.30 | 306,931 |
| 2016-02-26 | $11.83 | $11.95 | $11.46 | $11.91 | $11.91 | 91,237 |
| 2016-02-25 | $11.73 | $11.90 | $11.72 | $11.83 | $11.83 | 26,730 |
| 2016-02-24 | $11.57 | $11.87 | $11.49 | $11.72 | $11.72 | 50,736 |
| 2016-02-23 | $11.77 | $11.95 | $11.65 | $11.65 | $11.65 | 49,366 |
| 2016-02-22 | $11.78 | $11.90 | $11.52 | $11.79 | $11.79 | 62,278 |
| 2016-02-19 | $11.83 | $11.90 | $11.57 | $11.71 | $11.71 | 60,154 |
| 2016-02-18 | $11.79 | $11.90 | $11.44 | $11.82 | $11.82 | 72,780 |
| 2016-02-17 | $11.83 | $11.93 | $11.53 | $11.77 | $11.77 | 83,907 |
| 2016-02-16 | $11.86 | $12.05 | $11.75 | $11.81 | $11.81 | 120,822 |
| 2016-02-12 | $11.59 | $11.71 | $10.98 | $11.71 | $11.71 | 109,592 |
| 2016-02-11 | $11.25 | $11.59 | $11.23 | $11.49 | $11.49 | 147,737 |
| 2016-02-10 | $11.49 | $11.76 | $11.27 | $11.42 | $11.42 | 137,731 |
| 2016-02-09 | $11.10 | $11.60 | $11.10 | $11.34 | $11.34 | 93,785 |
| 2016-02-08 | $10.98 | $11.25 | $10.84 | $11.19 | $11.19 | 151,625 |
| 2016-02-05 | $10.94 | $11.21 | $10.87 | $11.08 | $11.08 | 92,383 |
| 2016-02-04 | $10.56 | $11.04 | $10.56 | $11.01 | $11.01 | 58,514 |
| 2016-02-03 | $10.92 | $10.97 | $10.50 | $10.57 | $10.57 | 80,901 |
| 2016-02-02 | $10.91 | $11.08 | $10.58 | $10.84 | $10.84 | 84,263 |
| 2016-02-01 | $11.43 | $11.53 | $10.92 | $11.05 | $11.05 | 89,538 |
| 2016-01-29 | $11.31 | $11.68 | $11.27 | $11.58 | $11.58 | 161,423 |
| 2016-01-28 | $11.26 | $11.46 | $11.19 | $11.27 | $11.27 | 67,305 |
| 2016-01-27 | $11.29 | $11.42 | $10.18 | $11.18 | $11.18 | 76,401 |
| 2016-01-26 | $11.16 | $11.60 | $11.11 | $11.35 | $11.35 | 134,792 |
| 2016-01-25 | $10.96 | $11.34 | $10.91 | $11.16 | $11.16 | 99,017 |
| 2016-01-22 | $10.85 | $11.14 | $10.55 | $11.00 | $11.00 | 82,818 |
| 2016-01-21 | $11.01 | $11.01 | $10.55 | $10.71 | $10.71 | 127,759 |
| 2016-01-20 | $10.68 | $11.14 | $10.56 | $10.93 | $10.93 | 118,541 |
| 2016-01-19 | $10.74 | $10.97 | $10.37 | $10.80 | $10.80 | 139,903 |
| 2016-01-15 | $10.42 | $10.66 | $10.42 | $10.56 | $10.56 | 131,490 |
| 2016-01-14 | $10.57 | $10.83 | $10.49 | $10.63 | $10.63 | 51,239 |
| 2016-01-13 | $11.06 | $11.78 | $10.47 | $10.55 | $10.55 | 89,291 |
| 2016-01-12 | $10.56 | $11.13 | $10.55 | $11.03 | $11.03 | 105,379 |
| 2016-01-11 | $10.50 | $10.65 | $10.29 | $10.60 | $10.60 | 73,283 |
| 2016-01-08 | $10.79 | $10.99 | $10.38 | $10.42 | $10.42 | 109,967 |
| 2016-01-07 | $10.90 | $10.99 | $10.71 | $10.71 | $10.71 | 64,402 |
| 2016-01-06 | $10.91 | $11.28 | $10.89 | $11.11 | $11.11 | 72,793 |
| 2016-01-05 | $11.00 | $11.15 | $10.76 | $11.00 | $11.00 | 91,292 |
| 2016-01-04 | $11.03 | $11.58 | $10.71 | $10.97 | $10.97 | 112,401 |
| 2015-12-31 | $11.40 | $11.40 | $11.17 | $11.20 | $11.20 | 49,515 |
| 2015-12-30 | $11.91 | $11.94 | $11.47 | $11.49 | $11.49 | 25,186 |
| 2015-12-29 | $12.06 | $12.15 | $11.79 | $11.88 | $11.88 | 41,066 |
| 2015-12-28 | $11.86 | $12.05 | $11.78 | $12.01 | $12.01 | 30,737 |
| 2015-12-24 | $11.88 | $12.11 | $11.59 | $12.06 | $12.06 | 38,684 |
| 2015-12-23 | $11.90 | $12.00 | $11.43 | $11.91 | $11.91 | 51,846 |
| 2015-12-22 | $11.66 | $12.00 | $10.71 | $11.86 | $11.86 | 55,277 |
| 2015-12-21 | $11.42 | $11.72 | $11.31 | $11.62 | $11.62 | 50,603 |
| 2015-12-18 | $11.43 | $11.52 | $11.20 | $11.40 | $11.40 | 139,834 |
| 2015-12-17 | $11.30 | $12.21 | $11.10 | $11.51 | $11.51 | 68,852 |
| 2015-12-16 | $11.20 | $11.30 | $11.02 | $11.25 | $11.25 | 59,981 |
| 2015-12-15 | $11.18 | $11.22 | $11.00 | $11.12 | $11.12 | 60,979 |
| 2015-12-14 | $11.17 | $12.09 | $11.03 | $11.14 | $11.14 | 89,513 |
| 2015-12-11 | $11.21 | $11.50 | $10.96 | $11.19 | $11.19 | 112,393 |
| 2015-12-10 | $11.56 | $11.64 | $11.33 | $11.39 | $11.39 | 97,318 |
| 2015-12-09 | $11.64 | $11.65 | $11.43 | $11.55 | $11.55 | 56,604 |
| 2015-12-08 | $11.52 | $11.85 | $11.50 | $11.71 | $11.71 | 44,360 |
| 2015-12-07 | $11.81 | $11.84 | $11.50 | $11.64 | $11.64 | 73,398 |
| 2015-12-04 | $11.69 | $11.94 | $11.69 | $11.86 | $11.86 | 59,768 |
| 2015-12-03 | $11.92 | $12.06 | $11.58 | $11.66 | $11.66 | 54,110 |
| 2015-12-02 | $11.62 | $11.99 | $11.44 | $11.87 | $11.87 | 54,574 |
| 2015-12-01 | $11.80 | $11.93 | $11.42 | $11.66 | $11.66 | 111,654 |
| 2015-11-30 | $11.81 | $11.96 | $11.64 | $11.79 | $11.79 | 80,280 |
| 2015-11-27 | $11.61 | $11.84 | $11.61 | $11.82 | $11.82 | 28,461 |
| 2015-11-25 | $11.63 | $11.65 | $11.46 | $11.63 | $11.63 | 50,887 |
| 2015-11-24 | $11.38 | $11.82 | $11.38 | $11.63 | $11.63 | 55,644 |
| 2015-11-23 | $11.46 | $11.61 | $11.38 | $11.49 | $11.49 | 36,281 |
| 2015-11-20 | $11.56 | $11.74 | $11.42 | $11.50 | $11.50 | 67,762 |
| 2015-11-19 | $11.63 | $11.69 | $11.45 | $11.48 | $11.48 | 31,701 |
| 2015-11-18 | $11.59 | $11.67 | $10.98 | $11.60 | $11.60 | 116,604 |
| 2015-11-17 | $11.56 | $11.63 | $11.45 | $11.52 | $11.52 | 65,644 |
| 2015-11-16 | $11.42 | $11.60 | $11.28 | $11.52 | $11.52 | 67,916 |
| 2015-11-13 | $11.57 | $11.69 | $11.02 | $11.38 | $11.38 | 94,266 |
| 2015-11-12 | $11.90 | $11.90 | $11.48 | $11.68 | $11.68 | 102,835 |
| 2015-11-11 | $12.03 | $13.17 | $11.37 | $11.92 | $11.92 | 102,708 |
| 2015-11-10 | $12.15 | $12.20 | $11.74 | $12.09 | $12.09 | 116,509 |
| 2015-11-09 | $12.58 | $12.58 | $12.11 | $12.14 | $12.14 | 95,629 |
| 2015-11-06 | $12.58 | $12.74 | $12.26 | $12.59 | $12.59 | 156,318 |
| 2015-11-05 | $12.75 | $12.85 | $12.59 | $12.66 | $12.66 | 90,583 |
| 2015-11-04 | $12.97 | $13.43 | $12.59 | $12.78 | $12.78 | 178,729 |
| 2015-11-03 | $12.50 | $13.18 | $12.50 | $12.83 | $12.83 | 152,481 |
| 2015-11-02 | $13.00 | $13.54 | $12.83 | $13.20 | $13.20 | 108,788 |
| 2015-10-30 | $13.02 | $13.23 | $12.78 | $12.96 | $12.96 | 65,135 |
| 2015-10-29 | $13.50 | $13.66 | $12.90 | $12.98 | $12.98 | 179,854 |
| 2015-10-28 | $13.45 | $13.72 | $12.51 | $13.65 | $13.65 | 98,077 |
| 2015-10-27 | $13.30 | $13.59 | $13.26 | $13.41 | $13.41 | 328,135 |
| 2015-10-26 | $13.07 | $13.46 | $12.63 | $13.37 | $13.37 | 80,178 |
| 2015-10-23 | $12.95 | $13.39 | $12.95 | $13.13 | $13.13 | 177,839 |
| 2015-10-22 | $12.53 | $12.98 | $12.53 | $12.88 | $12.88 | 55,647 |
| 2015-10-21 | $12.60 | $12.99 | $12.40 | $12.49 | $12.49 | 73,771 |
| 2015-10-20 | $12.54 | $12.65 | $12.44 | $12.62 | $12.62 | 90,082 |
| 2015-10-19 | $12.33 | $12.61 | $12.33 | $12.51 | $12.51 | 47,249 |
| 2015-10-16 | $12.65 | $12.67 | $12.16 | $12.42 | $12.42 | 54,086 |
| 2015-10-15 | $12.10 | $12.63 | $12.00 | $12.60 | $12.60 | 120,319 |
| 2015-10-14 | $12.22 | $12.40 | $12.09 | $12.14 | $12.14 | 80,411 |
| 2015-10-13 | $12.47 | $12.65 | $12.17 | $12.25 | $12.25 | 90,740 |
| 2015-10-12 | $12.42 | $12.63 | $12.35 | $12.53 | $12.53 | 35,282 |
| 2015-10-09 | $12.57 | $12.65 | $12.32 | $12.37 | $12.37 | 73,819 |
| 2015-10-08 | $12.50 | $12.61 | $12.32 | $12.54 | $12.54 | 46,689 |
| 2015-10-07 | $12.37 | $12.74 | $12.37 | $12.59 | $12.59 | 87,766 |
| 2015-10-06 | $12.55 | $12.56 | $12.26 | $12.39 | $12.39 | 64,708 |
| 2015-10-05 | $12.51 | $12.57 | $12.37 | $12.54 | $12.54 | 89,759 |
| 2015-10-02 | $12.23 | $12.40 | $11.82 | $12.38 | $12.38 | 135,931 |
| 2015-10-01 | $12.10 | $12.35 | $11.89 | $12.31 | $12.31 | 388,631 |
| 2015-09-30 | $12.10 | $12.21 | $12.00 | $12.16 | $12.16 | 75,476 |
| 2015-09-29 | $12.10 | $12.11 | $11.83 | $12.04 | $12.04 | 126,028 |
| 2015-09-28 | $12.09 | $12.22 | $11.99 | $12.02 | $12.02 | 103,584 |
| 2015-09-25 | $12.13 | $12.33 | $11.98 | $12.16 | $12.16 | 95,195 |
| 2015-09-24 | $11.96 | $12.13 | $11.90 | $12.04 | $12.04 | 147,022 |
| 2015-09-23 | $12.06 | $12.31 | $11.96 | $12.04 | $12.04 | 120,085 |
| 2015-09-22 | $12.09 | $12.36 | $11.95 | $12.07 | $12.07 | 157,968 |
| 2015-09-21 | $12.08 | $12.29 | $12.00 | $12.22 | $12.22 | 93,679 |
| 2015-09-18 | $11.93 | $12.49 | $11.93 | $12.03 | $12.03 | 382,612 |
| 2015-09-17 | $12.30 | $12.30 | $11.83 | $12.14 | $12.14 | 155,339 |
| 2015-09-16 | $12.18 | $12.40 | $12.07 | $12.27 | $12.27 | 119,172 |
| 2015-09-15 | $12.22 | $12.47 | $12.13 | $12.18 | $12.18 | 101,722 |
| 2015-09-14 | $12.47 | $12.77 | $12.14 | $12.24 | $12.24 | 137,502 |
| 2015-09-11 | $12.02 | $12.46 | $11.98 | $12.44 | $12.44 | 164,979 |
| 2015-09-10 | $11.97 | $12.21 | $11.90 | $12.08 | $12.08 | 99,266 |
| 2015-09-09 | $12.24 | $12.29 | $11.91 | $12.00 | $12.00 | 136,002 |
| 2015-09-08 | $11.94 | $12.25 | $11.87 | $12.10 | $12.10 | 98,104 |
| 2015-09-04 | $11.66 | $11.89 | $11.66 | $11.83 | $11.83 | 155,558 |
| 2015-09-03 | $11.62 | $11.92 | $11.59 | $11.82 | $11.82 | 139,788 |
| 2015-09-02 | $11.59 | $11.75 | $11.38 | $11.64 | $11.64 | 119,571 |
| 2015-09-01 | $11.52 | $11.62 | $11.34 | $11.43 | $11.43 | 104,683 |
| 2015-08-31 | $11.54 | $11.78 | $11.41 | $11.74 | $11.74 | 217,069 |
| 2015-08-28 | $11.44 | $11.76 | $11.37 | $11.55 | $11.55 | 134,377 |
| 2015-08-27 | $11.35 | $11.64 | $11.20 | $11.51 | $11.51 | 116,337 |
| 2015-08-26 | $11.52 | $11.52 | $10.90 | $11.30 | $11.30 | 193,551 |
| 2015-08-25 | $12.33 | $12.33 | $11.23 | $11.30 | $11.30 | 172,915 |
| 2015-08-24 | $11.83 | $12.42 | $11.18 | $11.94 | $11.94 | 188,157 |
| 2015-08-21 | $12.20 | $12.60 | $12.09 | $12.28 | $12.28 | 126,192 |
Lumos Networks Corp (LMOS) News Headlines
Recent Lumos Networks Corp (LMOS) News
Similar Companies to Lumos Networks Corp (LMOS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |