MI Homes Inc. Depositary Shares Series A (MHO-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$25.20 ($0.00) 0.00%
MI Homes Inc. Depositary Shares Series A - Daily Information
Click for more stock information on MI Homes Inc. Depositary Shares Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.20 |
| Previous Close | $25.20 |
| High | $25.20 |
| Low | $25.20 |
| Adjusted Open | $25.20 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.20 |
| Adjusted Low | $25.20 |
Invest in MI Homes Inc. Depositary Shares Series A (MHO-P-A)
Historical Stock Data for MI Homes Inc. Depositary Shares Series A (MHO-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 300 |
| 2017-10-05 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 3,900 |
| 2017-10-04 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 2,200 |
| 2017-10-03 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2017-10-02 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 18,100 |
| 2017-09-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 2,400 |
| 2017-09-28 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 7,200 |
| 2017-09-27 | $25.18 | $25.18 | $25.17 | $25.17 | $25.17 | 500 |
| 2017-09-26 | $25.17 | $25.18 | $25.17 | $25.17 | $25.17 | 40,800 |
| 2017-09-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 4,000 |
| 2017-09-22 | $25.17 | $25.18 | $25.17 | $25.17 | $25.17 | 46,700 |
| 2017-09-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 11,600 |
| 2017-09-20 | $25.16 | $25.18 | $25.16 | $25.16 | $25.16 | 6,600 |
| 2017-09-19 | $25.16 | $25.18 | $25.16 | $25.16 | $25.16 | 2,900 |
| 2017-09-18 | $25.18 | $25.21 | $25.16 | $25.16 | $25.16 | 18,400 |
| 2017-09-15 | $25.55 | $25.55 | $25.16 | $25.16 | $25.16 | 75,700 |
| 2017-09-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2017-09-13 | $25.66 | $25.90 | $25.65 | $25.70 | $25.70 | 6,850 |
| 2017-09-12 | $25.59 | $25.65 | $25.51 | $25.52 | $25.52 | 1,500 |
| 2017-09-11 | $25.53 | $25.70 | $25.47 | $25.59 | $25.59 | 7,717 |
| 2017-09-08 | $25.69 | $25.69 | $25.50 | $25.66 | $25.66 | 2,772 |
| 2017-09-07 | $25.70 | $25.70 | $25.43 | $25.55 | $25.55 | 3,095 |
| 2017-09-06 | $25.75 | $25.75 | $25.40 | $25.68 | $25.68 | 11,250 |
| 2017-09-05 | $25.78 | $25.85 | $25.70 | $25.77 | $25.77 | 1,522 |
| 2017-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 406 |
| 2017-08-31 | $25.70 | $25.82 | $25.66 | $25.70 | $25.70 | 8,070 |
| 2017-08-30 | $25.75 | $26.08 | $25.65 | $25.70 | $25.70 | 54,901 |
| 2017-08-29 | $26.02 | $26.25 | $25.94 | $26.01 | $25.41 | 5,958 |
| 2017-08-28 | $26.02 | $26.02 | $26.02 | $26.02 | $25.42 | 1,117 |
| 2017-08-25 | $26.22 | $26.23 | $25.95 | $26.22 | $25.61 | 2,460 |
| 2017-08-24 | $26.00 | $26.14 | $26.00 | $26.12 | $25.52 | 1,793 |
| 2017-08-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.20 | 100 |
| 2017-08-22 | $26.07 | $26.55 | $26.03 | $26.25 | $25.64 | 3,310 |
| 2017-08-21 | $25.89 | $26.06 | $25.88 | $26.06 | $25.46 | 1,500 |
| 2017-08-18 | $25.89 | $25.90 | $25.88 | $25.90 | $25.30 | 2,555 |
| 2017-08-17 | $25.75 | $25.90 | $25.73 | $25.90 | $25.30 | 12,807 |
| 2017-08-16 | $25.75 | $25.75 | $25.70 | $25.75 | $25.15 | 9,600 |
| 2017-08-15 | $25.71 | $25.75 | $25.71 | $25.75 | $25.15 | 2,702 |
| 2017-08-14 | $25.70 | $25.73 | $25.65 | $25.73 | $25.13 | 1,200 |
| 2017-08-11 | $25.63 | $25.70 | $25.60 | $25.70 | $25.10 | 3,174 |
| 2017-08-10 | $25.73 | $25.75 | $25.72 | $25.75 | $25.15 | 4,606 |
| 2017-08-09 | $25.68 | $25.74 | $25.52 | $25.74 | $25.14 | 3,495 |
| 2017-08-08 | $25.67 | $25.75 | $25.67 | $25.74 | $25.14 | 5,700 |
| 2017-08-07 | $25.67 | $25.75 | $25.65 | $25.69 | $25.09 | 3,365 |
| 2017-08-04 | $25.76 | $25.76 | $25.62 | $25.64 | $25.05 | 3,669 |
| 2017-08-03 | $25.61 | $25.87 | $25.49 | $25.87 | $25.27 | 8,831 |
| 2017-08-02 | $25.48 | $25.67 | $25.44 | $25.59 | $25.00 | 12,917 |
| 2017-08-01 | $25.80 | $25.80 | $25.40 | $25.48 | $24.89 | 66,772 |
| 2017-07-31 | $26.46 | $26.90 | $25.75 | $25.97 | $25.37 | 35,096 |
| 2017-07-28 | $26.47 | $26.47 | $26.47 | $26.47 | $25.86 | 81 |
| 2017-07-27 | $26.29 | $26.47 | $26.25 | $26.47 | $25.86 | 10,720 |
| 2017-07-26 | $26.25 | $26.30 | $25.87 | $26.19 | $25.58 | 7,330 |
| 2017-07-25 | $26.24 | $26.29 | $26.24 | $26.29 | $25.68 | 606 |
| 2017-07-24 | $26.06 | $26.26 | $26.06 | $26.11 | $25.51 | 828 |
| 2017-07-21 | $26.12 | $26.12 | $26.08 | $26.12 | $25.52 | 1,850 |
| 2017-07-20 | $26.04 | $26.04 | $26.04 | $26.04 | $25.44 | 205 |
| 2017-07-19 | $26.08 | $26.25 | $26.08 | $26.25 | $25.64 | 1,404 |
| 2017-07-18 | $26.07 | $26.07 | $26.03 | $26.03 | $25.43 | 621 |
| 2017-07-17 | $26.30 | $26.30 | $26.02 | $26.20 | $25.59 | 3,500 |
| 2017-07-14 | $26.16 | $26.16 | $26.16 | $26.16 | $25.55 | 204 |
| 2017-07-13 | $26.14 | $26.14 | $26.14 | $26.14 | $25.53 | 500 |
| 2017-07-12 | $26.13 | $26.18 | $26.13 | $26.18 | $25.57 | 3,180 |
| 2017-07-11 | $26.00 | $26.18 | $26.00 | $26.07 | $25.47 | 2,355 |
| 2017-07-10 | $26.28 | $26.28 | $26.18 | $26.20 | $25.59 | 1,895 |
| 2017-07-07 | $26.07 | $26.30 | $25.95 | $25.95 | $25.35 | 3,534 |
| 2017-07-06 | $26.07 | $26.07 | $26.04 | $26.06 | $25.45 | 2,116 |
| 2017-07-05 | $26.06 | $26.10 | $26.06 | $26.08 | $25.48 | 1,245 |
| 2017-07-03 | $26.11 | $26.11 | $26.00 | $26.00 | $25.40 | 4,878 |
| 2017-06-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.69 | 9 |
| 2017-06-29 | $26.11 | $26.30 | $26.11 | $26.30 | $25.69 | 3,266 |
| 2017-06-28 | $26.30 | $26.33 | $25.81 | $26.30 | $25.69 | 1,357 |
| 2017-06-27 | $26.36 | $26.36 | $26.33 | $26.33 | $25.72 | 772 |
| 2017-06-26 | $26.33 | $26.35 | $26.10 | $26.25 | $25.64 | 5,939 |
| 2017-06-23 | $26.14 | $26.23 | $26.14 | $26.20 | $25.59 | 2,302 |
| 2017-06-22 | $26.16 | $26.39 | $26.11 | $26.16 | $25.55 | 2,904 |
| 2017-06-21 | $26.10 | $26.39 | $26.02 | $26.39 | $25.78 | 6,257 |
| 2017-06-20 | $25.93 | $26.25 | $25.93 | $26.14 | $25.53 | 3,666 |
| 2017-06-19 | $26.25 | $26.25 | $26.14 | $26.25 | $25.64 | 899 |
| 2017-06-16 | $26.05 | $26.40 | $25.83 | $26.40 | $25.79 | 3,362 |
| 2017-06-15 | $26.14 | $26.19 | $26.04 | $26.19 | $25.58 | 1,891 |
| 2017-06-14 | $26.19 | $26.24 | $25.92 | $26.23 | $25.62 | 10,431 |
| 2017-06-13 | $25.81 | $25.92 | $25.79 | $25.92 | $25.32 | 7,695 |
| 2017-06-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 4,000 |
| 2017-06-09 | $25.75 | $25.80 | $25.75 | $25.79 | $25.19 | 609 |
| 2017-06-08 | $25.71 | $25.80 | $25.71 | $25.75 | $25.15 | 1,435 |
| 2017-06-07 | $25.70 | $25.75 | $25.70 | $25.75 | $25.15 | 992 |
| 2017-06-06 | $25.70 | $25.70 | $25.69 | $25.70 | $25.10 | 2,269 |
| 2017-06-05 | $25.78 | $25.78 | $25.70 | $25.70 | $25.10 | 4,272 |
| 2017-06-02 | $25.69 | $25.75 | $25.65 | $25.65 | $25.06 | 4,095 |
| 2017-06-01 | $25.61 | $25.70 | $25.61 | $25.70 | $25.10 | 5,780 |
| 2017-05-31 | $25.68 | $25.68 | $25.62 | $25.62 | $25.03 | 3,813 |
| 2017-05-30 | $25.93 | $25.93 | $25.50 | $25.57 | $24.98 | 12,817 |
| 2017-05-26 | $26.03 | $26.03 | $26.01 | $26.02 | $24.83 | 3,495 |
| 2017-05-25 | $26.00 | $26.05 | $25.98 | $25.99 | $24.80 | 2,994 |
| 2017-05-24 | $25.96 | $26.01 | $25.96 | $26.00 | $24.81 | 600 |
| 2017-05-23 | $25.92 | $25.98 | $25.89 | $25.93 | $24.74 | 3,140 |
| 2017-05-22 | $26.05 | $26.05 | $25.91 | $25.91 | $24.72 | 4,470 |
| 2017-05-19 | $25.99 | $26.00 | $25.90 | $25.98 | $24.79 | 2,165 |
| 2017-05-18 | $26.03 | $26.03 | $25.90 | $25.90 | $24.71 | 349 |
| 2017-05-17 | $25.91 | $25.91 | $25.91 | $25.91 | $24.72 | 0 |
| 2017-05-16 | $25.99 | $25.99 | $25.88 | $25.91 | $24.72 | 4,029 |
| 2017-05-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.76 | 3,224 |
| 2017-05-12 | $25.82 | $25.93 | $25.82 | $25.93 | $24.74 | 287,200 |
| 2017-05-11 | $25.81 | $25.81 | $25.81 | $25.81 | $24.63 | 320,100 |
| 2017-05-10 | $25.93 | $25.93 | $25.78 | $25.81 | $24.63 | 243,700 |
| 2017-05-09 | $25.93 | $25.93 | $25.89 | $25.93 | $24.74 | 427,700 |
| 2017-05-08 | $25.76 | $25.76 | $25.76 | $25.76 | $24.58 | 365,000 |
| 2017-05-05 | $25.95 | $25.95 | $25.76 | $25.76 | $24.58 | 178,200 |
| 2017-05-04 | $25.91 | $25.91 | $25.90 | $25.90 | $24.71 | 167,800 |
| 2017-05-03 | $25.90 | $25.90 | $25.86 | $25.90 | $24.71 | 283,600 |
| 2017-05-02 | $25.88 | $25.88 | $25.86 | $25.88 | $24.69 | 331,200 |
| 2017-05-01 | $25.86 | $25.88 | $25.81 | $25.85 | $24.66 | 378,500 |
| 2017-04-28 | $25.89 | $25.89 | $25.89 | $25.89 | $24.70 | 535,900 |
| 2017-04-27 | $25.84 | $25.90 | $25.84 | $25.84 | $24.66 | 459,900 |
| 2017-04-26 | $25.80 | $25.84 | $25.79 | $25.80 | $24.62 | 2,791,300 |
| 2017-04-25 | $25.71 | $25.80 | $25.71 | $25.79 | $24.61 | 160,600 |
| 2017-04-24 | $25.75 | $25.79 | $25.61 | $25.61 | $24.43 | 130,900 |
| 2017-04-21 | $25.66 | $25.66 | $25.66 | $25.66 | $24.48 | 141,000 |
| 2017-04-20 | $25.69 | $25.75 | $25.67 | $25.67 | $24.49 | 198,900 |
| 2017-04-19 | $25.69 | $25.77 | $25.69 | $25.75 | $24.57 | 136,400 |
| 2017-04-18 | $25.57 | $25.70 | $25.57 | $25.66 | $24.48 | 146,300 |
| 2017-04-17 | $25.61 | $25.72 | $25.58 | $25.60 | $24.42 | 160,100 |
| 2017-04-13 | $25.63 | $25.80 | $25.55 | $25.69 | $24.51 | 145,800 |
| 2017-04-12 | $25.51 | $25.60 | $25.51 | $25.59 | $24.41 | 184,800 |
| 2017-04-11 | $25.51 | $25.51 | $25.51 | $25.51 | $24.34 | 249,000 |
| 2017-04-10 | $25.43 | $25.53 | $25.43 | $25.51 | $24.34 | 164,100 |
| 2017-04-07 | $25.55 | $25.60 | $25.55 | $25.57 | $24.40 | 136,400 |
| 2017-04-06 | $25.65 | $25.65 | $25.45 | $25.55 | $24.38 | 230,900 |
| 2017-04-05 | $25.67 | $25.67 | $25.46 | $25.64 | $24.46 | 140,700 |
| 2017-04-04 | $25.51 | $25.71 | $25.51 | $25.52 | $24.35 | 380,700 |
| 2017-04-03 | $25.65 | $25.65 | $25.64 | $25.65 | $24.47 | 111,000 |
| 2017-03-31 | $25.67 | $25.79 | $25.67 | $25.75 | $24.57 | 186,900 |
| 2017-03-30 | $25.87 | $25.87 | $25.75 | $25.75 | $24.57 | 144,100 |
| 2017-03-29 | $25.64 | $25.64 | $25.50 | $25.57 | $24.40 | 63,300 |
| 2017-03-28 | $25.65 | $25.65 | $25.55 | $25.61 | $24.43 | 136,400 |
| 2017-03-27 | $25.59 | $25.65 | $25.59 | $25.65 | $24.47 | 220,500 |
| 2017-03-24 | $25.70 | $25.70 | $25.62 | $25.62 | $24.44 | 167,700 |
| 2017-03-23 | $25.65 | $25.68 | $25.61 | $25.68 | $24.50 | 127,900 |
| 2017-03-22 | $25.50 | $25.60 | $25.50 | $25.60 | $24.42 | 234,400 |
| 2017-03-21 | $25.56 | $25.60 | $25.56 | $25.60 | $24.42 | 159,000 |
| 2017-03-20 | $25.60 | $25.60 | $25.47 | $25.51 | $24.34 | 156,700 |
| 2017-03-17 | $25.68 | $25.68 | $25.47 | $25.58 | $24.41 | 446,900 |
| 2017-03-16 | $25.68 | $25.68 | $25.33 | $25.65 | $24.47 | 262,700 |
| 2017-03-15 | $25.41 | $25.45 | $25.40 | $25.40 | $24.23 | 201,500 |
| 2017-03-14 | $25.42 | $25.42 | $25.40 | $25.40 | $24.23 | 185,400 |
| 2017-03-13 | $25.54 | $25.54 | $25.50 | $25.50 | $24.33 | 171,700 |
| 2017-03-10 | $25.58 | $25.58 | $25.58 | $25.58 | $24.41 | 240,900 |
| 2017-03-09 | $25.51 | $25.58 | $25.51 | $25.58 | $24.41 | 150,600 |
| 2017-03-08 | $25.57 | $25.58 | $25.57 | $25.57 | $24.40 | 180,200 |
| 2017-03-07 | $25.53 | $25.60 | $25.49 | $25.60 | $24.42 | 120,500 |
| 2017-03-06 | $25.59 | $25.59 | $25.50 | $25.55 | $24.38 | 143,100 |
| 2017-03-03 | $25.55 | $25.63 | $25.55 | $25.60 | $24.42 | 135,000 |
| 2017-03-02 | $25.60 | $25.60 | $25.53 | $25.53 | $24.36 | 163,300 |
| 2017-03-01 | $25.58 | $25.58 | $25.50 | $25.55 | $24.38 | 194,300 |
| 2017-02-28 | $25.44 | $25.55 | $25.44 | $25.55 | $24.38 | 141,900 |
| 2017-02-27 | $25.65 | $25.65 | $25.56 | $25.58 | $24.41 | 193,700 |
| 2017-02-24 | $26.05 | $26.05 | $25.96 | $26.05 | $24.28 | 180,600 |
| 2017-02-23 | $25.98 | $26.00 | $25.95 | $25.98 | $24.21 | 92,700 |
| 2017-02-22 | $25.93 | $25.95 | $25.91 | $25.95 | $24.18 | 179,700 |
| 2017-02-21 | $25.93 | $25.93 | $25.93 | $25.93 | $24.16 | 166,500 |
| 2017-02-17 | $25.93 | $25.93 | $25.87 | $25.93 | $24.16 | 152,900 |
| 2017-02-16 | $25.93 | $25.93 | $25.84 | $25.92 | $24.15 | 199,000 |
| 2017-02-15 | $25.88 | $25.90 | $25.86 | $25.88 | $24.12 | 173,600 |
| 2017-02-14 | $25.87 | $25.87 | $25.80 | $25.80 | $24.04 | 116,600 |
| 2017-02-13 | $25.85 | $25.85 | $25.80 | $25.85 | $24.09 | 158,900 |
| 2017-02-10 | $25.71 | $25.80 | $25.71 | $25.80 | $24.04 | 261,000 |
| 2017-02-09 | $25.80 | $25.80 | $25.77 | $25.77 | $24.02 | 281,300 |
| 2017-02-08 | $25.80 | $25.84 | $25.80 | $25.84 | $24.08 | 302,200 |
| 2017-02-07 | $25.78 | $25.81 | $25.76 | $25.81 | $24.05 | 266,300 |
| 2017-02-06 | $25.79 | $25.80 | $25.76 | $25.76 | $24.01 | 317,000 |
| 2017-02-03 | $25.78 | $25.81 | $25.78 | $25.81 | $24.05 | 388,400 |
| 2017-02-02 | $25.84 | $25.84 | $25.74 | $25.74 | $23.99 | 417,200 |
| 2017-02-01 | $25.83 | $25.83 | $25.83 | $25.83 | $24.07 | 190,000 |
| 2017-01-31 | $25.77 | $25.83 | $25.77 | $25.83 | $24.07 | 197,400 |
| 2017-01-30 | $25.77 | $25.77 | $25.77 | $25.77 | $24.02 | 291,000 |
| 2017-01-27 | $25.80 | $25.80 | $25.77 | $25.77 | $24.02 | 229,300 |
| 2017-01-26 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 276,400 |
| 2017-01-25 | $25.76 | $25.81 | $25.76 | $25.80 | $24.04 | 179,400 |
| 2017-01-24 | $25.75 | $25.75 | $25.72 | $25.72 | $23.97 | 239,300 |
| 2017-01-23 | $25.75 | $25.76 | $25.73 | $25.76 | $24.01 | 101,900 |
| 2017-01-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.00 | 101,100 |
| 2017-01-19 | $25.72 | $25.76 | $25.65 | $25.76 | $24.01 | 99,500 |
| 2017-01-18 | $25.74 | $25.74 | $25.74 | $25.74 | $23.99 | 165,400 |
| 2017-01-17 | $25.63 | $25.75 | $25.63 | $25.75 | $24.00 | 80,900 |
| 2017-01-13 | $25.60 | $25.60 | $25.54 | $25.57 | $23.83 | 87,400 |
| 2017-01-12 | $25.62 | $25.62 | $25.62 | $25.62 | $23.88 | 85,600 |
| 2017-01-11 | $25.75 | $25.75 | $25.55 | $25.62 | $23.88 | 215,300 |
| 2017-01-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.00 | 199,500 |
| 2017-01-09 | $25.65 | $25.75 | $25.65 | $25.75 | $24.00 | 120,400 |
| 2017-01-06 | $25.64 | $25.65 | $25.60 | $25.60 | $23.86 | 141,900 |
| 2017-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $24.00 | 167,800 |
| 2017-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.00 | 168,700 |
| 2017-01-03 | $25.53 | $25.53 | $25.53 | $25.53 | $23.79 | 160,200 |
| 2016-12-30 | $25.54 | $25.55 | $25.54 | $25.55 | $23.81 | 106,700 |
| 2016-12-29 | $25.53 | $25.53 | $25.53 | $25.53 | $23.79 | 68,000 |
| 2016-12-28 | $25.52 | $25.56 | $25.46 | $25.53 | $23.79 | 90,100 |
| 2016-12-27 | $25.54 | $25.54 | $25.54 | $25.54 | $23.80 | 81,900 |
| 2016-12-23 | $25.45 | $25.53 | $25.32 | $25.32 | $23.60 | 61,000 |
| 2016-12-22 | $25.40 | $25.40 | $25.40 | $25.40 | $23.67 | 73,500 |
| 2016-12-21 | $25.36 | $25.41 | $25.36 | $25.40 | $23.67 | 108,100 |
| 2016-12-20 | $25.27 | $25.40 | $25.27 | $25.40 | $23.67 | 264,700 |
| 2016-12-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.67 | 318,200 |
| 2016-12-16 | $25.27 | $25.37 | $25.20 | $25.25 | $23.53 | 849,200 |
| 2016-12-15 | $25.29 | $25.32 | $25.29 | $25.29 | $23.57 | 337,300 |
| 2016-12-14 | $25.31 | $25.31 | $25.31 | $25.31 | $23.59 | 233,200 |
| 2016-12-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.59 | 339,500 |
| 2016-12-12 | $25.32 | $25.34 | $25.30 | $25.31 | $23.59 | 221,000 |
| 2016-12-09 | $25.28 | $25.33 | $25.28 | $25.28 | $23.56 | 231,300 |
| 2016-12-08 | $25.25 | $25.30 | $25.25 | $25.30 | $23.58 | 245,500 |
| 2016-12-07 | $25.29 | $25.30 | $25.18 | $25.30 | $23.58 | 246,400 |
| 2016-12-06 | $25.11 | $25.18 | $25.11 | $25.16 | $23.45 | 425,000 |
| 2016-12-05 | $25.16 | $25.16 | $25.11 | $25.11 | $23.40 | 151,300 |
| 2016-12-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.39 | 196,100 |
| 2016-12-01 | $25.18 | $25.21 | $25.05 | $25.10 | $23.39 | 234,800 |
| 2016-11-30 | $25.25 | $25.25 | $25.14 | $25.18 | $23.47 | 248,800 |
| 2016-11-29 | $25.37 | $25.37 | $25.10 | $25.25 | $23.53 | 256,000 |
| 2016-11-28 | $25.70 | $25.73 | $25.69 | $25.69 | $23.94 | 187,100 |
| 2016-11-25 | $25.75 | $25.75 | $25.69 | $25.69 | $23.94 | 80,700 |
| 2016-11-23 | $25.75 | $25.75 | $25.50 | $25.60 | $23.86 | 112,300 |
| 2016-11-22 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 164,600 |
| 2016-11-21 | $25.66 | $25.70 | $25.66 | $25.70 | $23.95 | 151,000 |
| 2016-11-18 | $25.69 | $25.70 | $25.69 | $25.70 | $23.95 | 214,400 |
| 2016-11-17 | $25.70 | $25.72 | $25.68 | $25.72 | $23.97 | 174,800 |
| 2016-11-16 | $25.57 | $25.65 | $25.48 | $25.65 | $23.90 | 119,900 |
| 2016-11-15 | $25.60 | $25.60 | $25.53 | $25.53 | $23.79 | 120,500 |
| 2016-11-14 | $25.30 | $25.50 | $25.26 | $25.47 | $23.73 | 200,100 |
| 2016-11-11 | $25.49 | $25.59 | $25.49 | $25.59 | $23.84 | 198,200 |
| 2016-11-10 | $25.32 | $25.60 | $25.23 | $25.60 | $23.86 | 461,300 |
| 2016-11-09 | $25.37 | $25.40 | $25.36 | $25.40 | $23.67 | 455,200 |
| 2016-11-08 | $25.40 | $25.56 | $25.40 | $25.56 | $23.82 | 100,700 |
| 2016-11-07 | $25.34 | $25.53 | $25.29 | $25.40 | $23.67 | 183,800 |
| 2016-11-04 | $25.61 | $25.61 | $25.61 | $25.61 | $23.87 | 373,200 |
| 2016-11-03 | $25.30 | $25.61 | $25.28 | $25.61 | $23.87 | 159,200 |
| 2016-11-02 | $25.30 | $25.44 | $25.30 | $25.44 | $23.71 | 321,200 |
| 2016-11-01 | $25.44 | $25.44 | $25.29 | $25.39 | $23.66 | 212,700 |
| 2016-10-31 | $25.36 | $25.36 | $25.35 | $25.36 | $23.63 | 191,400 |
| 2016-10-28 | $25.30 | $25.39 | $25.30 | $25.32 | $23.60 | 179,300 |
| 2016-10-27 | $25.55 | $25.55 | $25.25 | $25.27 | $23.55 | 509,500 |
| 2016-10-26 | $25.57 | $25.57 | $25.57 | $25.57 | $23.83 | 236,100 |
| 2016-10-25 | $25.50 | $25.59 | $25.50 | $25.57 | $23.83 | 442,100 |
| 2016-10-24 | $25.49 | $25.55 | $25.47 | $25.55 | $23.81 | 148,700 |
| 2016-10-21 | $25.48 | $25.48 | $25.48 | $25.48 | $23.75 | 73,800 |
| 2016-10-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.68 | 168,700 |
| 2016-10-19 | $25.41 | $25.41 | $25.41 | $25.41 | $23.68 | 170,200 |
| 2016-10-18 | $25.39 | $25.41 | $25.39 | $25.41 | $23.68 | 169,200 |
| 2016-10-17 | $25.37 | $25.37 | $25.37 | $25.37 | $23.64 | 71,500 |
| 2016-10-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.67 | 146,300 |
| 2016-10-13 | $25.40 | $25.40 | $25.39 | $25.39 | $23.66 | 142,800 |
| 2016-10-12 | $25.36 | $25.43 | $25.36 | $25.43 | $23.70 | 157,400 |
| 2016-10-11 | $25.42 | $25.42 | $25.42 | $25.42 | $23.69 | 97,200 |
| 2016-10-10 | $25.45 | $25.45 | $25.45 | $25.45 | $23.72 | 107,000 |
| 2016-10-07 | $25.50 | $25.52 | $25.45 | $25.45 | $23.72 | 243,200 |
| 2016-10-06 | $25.32 | $25.41 | $25.32 | $25.41 | $23.68 | 235,300 |
| 2016-10-05 | $25.45 | $25.50 | $25.40 | $25.50 | $23.76 | 194,700 |
| 2016-10-04 | $25.36 | $25.45 | $25.36 | $25.45 | $23.72 | 105,500 |
| 2016-10-03 | $25.34 | $25.49 | $25.34 | $25.40 | $23.67 | 150,000 |
| 2016-09-30 | $25.31 | $25.37 | $25.31 | $25.33 | $23.61 | 116,600 |
| 2016-09-29 | $25.30 | $25.31 | $25.30 | $25.31 | $23.59 | 80,800 |
| 2016-09-28 | $25.31 | $25.31 | $25.28 | $25.28 | $23.56 | 58,400 |
| 2016-09-27 | $25.26 | $25.32 | $25.26 | $25.29 | $23.57 | 101,200 |
| 2016-09-26 | $25.23 | $25.25 | $25.23 | $25.23 | $23.51 | 175,600 |
| 2016-09-23 | $25.24 | $25.25 | $25.24 | $25.25 | $23.53 | 334,400 |
| 2016-09-22 | $25.24 | $25.26 | $25.23 | $25.23 | $23.51 | 128,100 |
| 2016-09-21 | $25.23 | $25.26 | $25.21 | $25.24 | $23.52 | 80,700 |
| 2016-09-20 | $25.24 | $25.26 | $25.18 | $25.22 | $23.50 | 108,600 |
| 2016-09-19 | $25.24 | $25.24 | $25.23 | $25.23 | $23.51 | 116,000 |
| 2016-09-16 | $25.18 | $25.26 | $25.15 | $25.25 | $23.53 | 318,800 |
| 2016-09-15 | $25.25 | $25.25 | $25.20 | $25.25 | $23.53 | 131,700 |
| 2016-09-14 | $25.25 | $25.25 | $24.99 | $25.24 | $23.52 | 172,300 |
| 2016-09-13 | $25.26 | $25.26 | $25.26 | $25.26 | $23.54 | 128,600 |
| 2016-09-12 | $25.20 | $25.26 | $25.20 | $25.26 | $23.54 | 150,300 |
| 2016-09-09 | $25.25 | $25.25 | $25.10 | $25.25 | $23.53 | 133,400 |
| 2016-09-08 | $25.25 | $25.25 | $25.23 | $25.25 | $23.53 | 104,100 |
| 2016-09-07 | $25.22 | $25.22 | $25.18 | $25.20 | $23.48 | 190,600 |
| 2016-09-06 | $25.22 | $25.25 | $25.22 | $25.23 | $23.51 | 131,600 |
| 2016-09-02 | $25.24 | $25.25 | $25.20 | $25.22 | $23.50 | 159,000 |
| 2016-09-01 | $25.25 | $25.25 | $25.20 | $25.21 | $23.50 | 155,700 |
| 2016-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.53 | 77,200 |
| 2016-08-30 | $25.24 | $25.27 | $25.16 | $25.24 | $23.52 | 148,800 |
| 2016-08-26 | $25.70 | $25.79 | $25.70 | $25.79 | $23.47 | 229,900 |
| 2016-08-25 | $25.60 | $25.75 | $25.60 | $25.70 | $23.39 | 106,300 |
| 2016-08-24 | $25.62 | $25.70 | $25.62 | $25.68 | $23.37 | 209,500 |
| 2016-08-23 | $25.50 | $25.68 | $25.45 | $25.62 | $23.31 | 254,600 |
| 2016-08-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 78,000 |
| 2016-08-19 | $25.48 | $25.48 | $25.34 | $25.46 | $23.17 | 68,500 |
| 2016-08-18 | $25.50 | $25.50 | $25.48 | $25.48 | $23.19 | 97,000 |
| 2016-08-17 | $25.50 | $25.51 | $25.50 | $25.50 | $23.20 | 90,700 |
| 2016-08-16 | $25.53 | $25.53 | $25.53 | $25.53 | $23.23 | 84,100 |
| 2016-08-15 | $25.39 | $25.55 | $25.39 | $25.52 | $23.23 | 91,200 |
| 2016-08-12 | $25.25 | $25.25 | $25.25 | $25.25 | $22.98 | 94,200 |
| 2016-08-11 | $25.20 | $25.25 | $25.20 | $25.24 | $22.97 | 121,900 |
| 2016-08-10 | $25.23 | $25.23 | $25.20 | $25.21 | $22.94 | 89,700 |
| 2016-08-09 | $25.24 | $25.24 | $25.18 | $25.18 | $22.92 | 64,300 |
| 2016-08-08 | $25.24 | $25.25 | $25.24 | $25.25 | $22.98 | 72,700 |
| 2016-08-05 | $25.20 | $25.22 | $25.19 | $25.19 | $22.92 | 83,200 |
| 2016-08-04 | $25.18 | $25.20 | $25.16 | $25.16 | $22.89 | 91,800 |
| 2016-08-03 | $25.20 | $25.20 | $25.18 | $25.19 | $22.92 | 125,500 |
| 2016-08-02 | $25.20 | $25.25 | $25.20 | $25.25 | $22.98 | 141,900 |
| 2016-08-01 | $25.24 | $25.24 | $25.19 | $25.19 | $22.92 | 149,800 |
| 2016-07-29 | $25.25 | $25.33 | $25.25 | $25.31 | $23.03 | 269,800 |
| 2016-07-28 | $25.25 | $25.35 | $25.23 | $25.35 | $23.07 | 388,200 |
| 2016-07-27 | $25.20 | $25.30 | $25.18 | $25.30 | $23.02 | 734,700 |
| 2016-07-26 | $25.16 | $25.20 | $25.14 | $25.15 | $22.88 | 168,400 |
| 2016-07-25 | $25.24 | $25.24 | $25.24 | $25.24 | $22.96 | 109,200 |
| 2016-07-22 | $25.16 | $25.16 | $25.16 | $25.16 | $22.89 | 165,400 |
| 2016-07-21 | $25.16 | $25.16 | $25.15 | $25.15 | $22.88 | 174,200 |
| 2016-07-20 | $25.20 | $25.20 | $25.15 | $25.15 | $22.88 | 112,000 |
| 2016-07-19 | $25.25 | $25.25 | $25.20 | $25.23 | $22.95 | 95,200 |
| 2016-07-18 | $25.20 | $25.23 | $25.19 | $25.20 | $22.93 | 110,200 |
| 2016-07-15 | $25.24 | $25.24 | $25.17 | $25.17 | $22.90 | 65,200 |
| 2016-07-14 | $25.34 | $25.34 | $25.19 | $25.19 | $22.92 | 61,100 |
| 2016-07-13 | $25.13 | $25.13 | $25.13 | $25.13 | $22.87 | 90,600 |
| 2016-07-12 | $25.30 | $25.40 | $25.13 | $25.13 | $22.87 | 155,000 |
| 2016-07-11 | $25.11 | $25.28 | $25.10 | $25.10 | $22.84 | 138,200 |
| 2016-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.98 | 141,800 |
| 2016-07-07 | $25.20 | $25.20 | $25.10 | $25.19 | $22.92 | 120,800 |
| 2016-07-06 | $25.16 | $25.16 | $25.11 | $25.11 | $22.85 | 95,300 |
| 2016-07-05 | $25.15 | $25.15 | $25.12 | $25.14 | $22.87 | 165,700 |
| 2016-07-01 | $25.10 | $25.10 | $25.06 | $25.07 | $22.81 | 111,900 |
| 2016-06-30 | $25.05 | $25.15 | $25.00 | $25.07 | $22.81 | 103,900 |
| 2016-06-29 | $25.03 | $25.03 | $25.03 | $25.03 | $22.78 | 184,600 |
| 2016-06-28 | $25.20 | $25.21 | $25.03 | $25.03 | $22.78 | 177,600 |
| 2016-06-27 | $24.95 | $25.10 | $24.95 | $25.10 | $22.84 | 261,400 |
| 2016-06-24 | $25.03 | $25.28 | $24.95 | $24.95 | $22.70 | 312,300 |
| 2016-06-23 | $25.05 | $25.05 | $25.00 | $25.00 | $22.75 | 118,000 |
| 2016-06-22 | $25.03 | $25.09 | $24.96 | $25.04 | $22.78 | 112,700 |
| 2016-06-21 | $25.05 | $25.05 | $25.00 | $25.04 | $22.78 | 173,200 |
| 2016-06-20 | $25.05 | $25.10 | $25.01 | $25.05 | $22.79 | 166,000 |
| 2016-06-17 | $25.05 | $25.10 | $25.00 | $25.04 | $22.78 | 317,800 |
| 2016-06-16 | $25.08 | $25.08 | $25.08 | $25.08 | $22.82 | 125,600 |
| 2016-06-15 | $25.03 | $25.07 | $25.03 | $25.07 | $22.81 | 137,500 |
| 2016-06-14 | $25.00 | $25.08 | $25.00 | $25.01 | $22.76 | 234,600 |
| 2016-06-13 | $24.95 | $25.09 | $24.95 | $25.08 | $22.82 | 246,000 |
| 2016-06-10 | $24.95 | $24.99 | $24.95 | $24.95 | $22.70 | 116,000 |
| 2016-06-09 | $25.00 | $25.00 | $24.99 | $24.99 | $22.74 | 73,800 |
| 2016-06-08 | $24.90 | $24.99 | $24.74 | $24.85 | $22.61 | 181,100 |
| 2016-06-07 | $24.90 | $24.92 | $24.90 | $24.92 | $22.68 | 137,300 |
| 2016-06-06 | $24.87 | $24.90 | $24.65 | $24.90 | $22.66 | 119,600 |
| 2016-06-03 | $24.03 | $24.98 | $24.03 | $24.86 | $22.62 | 73,300 |
| 2016-06-02 | $24.85 | $24.91 | $24.81 | $24.91 | $22.66 | 80,500 |
| 2016-06-01 | $24.86 | $24.88 | $24.80 | $24.80 | $22.57 | 137,000 |
| 2016-05-31 | $24.89 | $24.89 | $24.78 | $24.88 | $22.64 | 110,800 |
| 2016-05-27 | $24.89 | $24.89 | $24.61 | $24.85 | $22.61 | 87,600 |
| 2016-05-25 | $25.10 | $25.10 | $24.96 | $24.99 | $22.19 | 171,600 |
| 2016-05-24 | $25.00 | $25.05 | $24.98 | $24.98 | $22.19 | 228,500 |
| 2016-05-23 | $25.01 | $25.12 | $24.94 | $24.94 | $22.15 | 97,800 |
| 2016-05-20 | $25.00 | $25.00 | $24.80 | $24.95 | $22.16 | 91,500 |
| 2016-05-19 | $24.74 | $25.19 | $24.74 | $25.03 | $22.23 | 153,300 |
| 2016-05-18 | $25.11 | $25.14 | $24.62 | $24.95 | $22.16 | 106,600 |
| 2016-05-17 | $25.25 | $25.25 | $25.00 | $25.01 | $22.21 | 134,100 |
| 2016-05-16 | $25.10 | $25.10 | $24.96 | $25.00 | $22.20 | 98,700 |
| 2016-05-13 | $25.00 | $25.15 | $24.96 | $25.00 | $22.20 | 93,600 |
| 2016-05-12 | $25.02 | $25.02 | $24.98 | $25.00 | $22.20 | 118,600 |
| 2016-05-11 | $25.00 | $25.01 | $24.98 | $24.98 | $22.19 | 133,100 |
| 2016-05-10 | $25.30 | $25.50 | $24.95 | $25.00 | $22.20 | 95,200 |
| 2016-05-09 | $25.13 | $25.30 | $25.04 | $25.30 | $22.47 | 142,900 |
| 2016-05-06 | $25.20 | $25.30 | $25.20 | $25.30 | $22.47 | 188,400 |
| 2016-05-05 | $25.15 | $25.17 | $25.15 | $25.15 | $22.34 | 153,400 |
| 2016-05-04 | $25.14 | $25.32 | $25.14 | $25.14 | $22.33 | 174,100 |
| 2016-05-03 | $25.44 | $25.44 | $24.99 | $25.12 | $22.31 | 326,500 |
| 2016-05-02 | $20.16 | $20.41 | $20.03 | $20.36 | $18.08 | 210,100 |
| 2016-04-29 | $24.98 | $25.08 | $24.98 | $25.01 | $22.21 | 223,900 |
| 2016-04-28 | $25.05 | $25.49 | $25.03 | $25.03 | $22.23 | 513,400 |
| 2016-04-27 | $25.04 | $25.27 | $25.03 | $25.27 | $22.44 | 191,800 |
| 2016-04-26 | $19.91 | $20.24 | $19.79 | $20.10 | $17.85 | 134,600 |
| 2016-04-25 | $25.02 | $25.40 | $25.00 | $25.40 | $22.56 | 174,000 |
| 2016-04-22 | $25.01 | $25.01 | $25.00 | $25.00 | $22.20 | 123,400 |
| 2016-04-21 | $25.09 | $25.09 | $24.98 | $25.02 | $22.22 | 88,600 |
| 2016-04-20 | $25.00 | $25.10 | $24.98 | $25.10 | $22.29 | 109,800 |
| 2016-04-19 | $25.08 | $25.08 | $25.00 | $25.00 | $22.20 | 202,900 |
| 2016-04-18 | $25.41 | $25.41 | $25.00 | $25.00 | $22.20 | 117,100 |
| 2016-04-15 | $19.59 | $19.79 | $19.47 | $19.77 | $17.56 | 88,500 |
| 2016-04-14 | $25.10 | $25.10 | $25.00 | $25.00 | $22.20 | 100,300 |
| 2016-04-13 | $25.00 | $25.10 | $25.00 | $25.01 | $22.21 | 207,400 |
| 2016-04-12 | $25.00 | $25.20 | $25.00 | $25.12 | $22.31 | 90,300 |
| 2016-04-11 | $25.05 | $25.05 | $24.98 | $24.98 | $22.19 | 105,600 |
| 2016-04-08 | $25.00 | $25.02 | $25.00 | $25.02 | $22.22 | 146,100 |
| 2016-04-07 | $24.92 | $25.03 | $24.92 | $25.01 | $22.21 | 288,500 |
| 2016-04-06 | $25.00 | $25.00 | $24.99 | $24.99 | $22.19 | 176,900 |
| 2016-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 127,900 |
| 2016-04-04 | $25.00 | $25.00 | $24.92 | $24.92 | $22.13 | 157,000 |
| 2016-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 111,100 |
| 2016-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 304,000 |
| 2016-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 66,200 |
| 2016-03-29 | $25.00 | $25.00 | $24.98 | $24.98 | $22.19 | 155,200 |
| 2016-03-28 | $25.10 | $25.10 | $25.03 | $25.03 | $22.23 | 57,600 |
| 2016-03-24 | $25.12 | $25.12 | $25.12 | $25.12 | $22.31 | 84,700 |
| 2016-03-23 | $25.15 | $25.15 | $25.10 | $25.12 | $22.31 | 122,500 |
| 2016-03-22 | $25.12 | $25.12 | $25.12 | $25.12 | $22.31 | 101,800 |
| 2016-03-21 | $24.93 | $24.93 | $24.93 | $24.93 | $22.14 | 236,600 |
| 2016-03-18 | $25.07 | $25.07 | $25.07 | $25.07 | $22.27 | 471,200 |
| 2016-03-17 | $24.96 | $25.00 | $24.96 | $24.96 | $22.17 | 103,100 |
| 2016-03-16 | $24.96 | $25.14 | $24.90 | $24.90 | $22.11 | 125,000 |
| 2016-03-15 | $24.95 | $24.95 | $24.95 | $24.95 | $22.16 | 147,700 |
| 2016-03-14 | $24.90 | $25.00 | $24.90 | $24.90 | $22.11 | 87,900 |
| 2016-03-11 | $24.88 | $24.96 | $24.88 | $24.90 | $22.11 | 103,600 |
| 2016-03-10 | $24.94 | $24.94 | $24.94 | $24.94 | $22.15 | 100,900 |
| 2016-03-09 | $24.94 | $24.94 | $24.94 | $24.94 | $22.15 | 80,200 |
| 2016-03-08 | $24.87 | $24.94 | $24.85 | $24.94 | $22.15 | 103,200 |
| 2016-03-07 | $24.82 | $24.88 | $24.76 | $24.85 | $22.07 | 140,700 |
| 2016-03-04 | $24.72 | $24.72 | $24.72 | $24.72 | $21.96 | 193,600 |
| 2016-03-03 | $24.83 | $24.85 | $24.83 | $24.85 | $22.07 | 149,300 |
| 2016-03-02 | $24.65 | $24.65 | $24.65 | $24.65 | $21.89 | 155,600 |
| 2016-03-01 | $24.66 | $24.98 | $24.65 | $24.65 | $21.89 | 153,000 |
| 2016-02-29 | $24.84 | $25.07 | $24.84 | $25.07 | $22.27 | 190,600 |
| 2016-02-26 | $24.74 | $25.08 | $24.60 | $25.08 | $22.27 | 153,000 |
| 2016-02-25 | $24.94 | $26.04 | $24.85 | $25.00 | $21.68 | 117,800 |
| 2016-02-24 | $24.80 | $25.00 | $24.80 | $24.91 | $21.60 | 164,700 |
| 2016-02-23 | $24.95 | $24.95 | $24.75 | $24.75 | $21.46 | 85,200 |
| 2016-02-22 | $25.11 | $25.18 | $25.11 | $25.18 | $21.83 | 127,700 |
| 2016-02-19 | $25.00 | $25.00 | $24.96 | $25.00 | $21.68 | 124,200 |
| 2016-02-18 | $24.83 | $25.00 | $24.81 | $24.91 | $21.60 | 190,800 |
| 2016-02-17 | $25.00 | $25.03 | $24.95 | $24.95 | $21.63 | 165,300 |
| 2016-02-16 | $25.00 | $25.00 | $24.84 | $24.84 | $21.53 | 264,600 |
| 2016-02-12 | $24.55 | $25.00 | $24.37 | $25.00 | $21.68 | 166,100 |
| 2016-02-11 | $24.65 | $24.65 | $24.34 | $24.34 | $21.10 | 282,700 |
| 2016-02-10 | $25.35 | $25.35 | $24.90 | $24.90 | $21.59 | 229,900 |
| 2016-02-09 | $24.80 | $25.00 | $24.65 | $24.65 | $21.37 | 213,500 |
| 2016-02-08 | $25.50 | $25.50 | $24.90 | $24.99 | $21.67 | 464,800 |
| 2016-02-05 | $26.25 | $26.25 | $25.00 | $25.00 | $21.68 | 412,900 |
| 2016-02-04 | $25.00 | $25.00 | $24.99 | $25.00 | $21.68 | 499,700 |
| 2016-02-03 | $25.25 | $25.25 | $24.90 | $24.91 | $21.60 | 227,300 |
| 2016-02-02 | $25.18 | $25.18 | $25.17 | $25.18 | $21.83 | 202,200 |
| 2016-02-01 | $24.83 | $25.11 | $24.82 | $25.00 | $21.68 | 129,600 |
| 2016-01-29 | $25.01 | $25.01 | $25.00 | $25.00 | $21.68 | 298,500 |
| 2016-01-28 | $25.00 | $25.00 | $24.75 | $24.75 | $21.46 | 214,900 |
| 2016-01-27 | $25.01 | $25.01 | $24.75 | $24.75 | $21.46 | 211,400 |
| 2016-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $21.68 | 193,900 |
| 2016-01-25 | $25.00 | $25.10 | $25.00 | $25.00 | $21.68 | 160,100 |
| 2016-01-22 | $24.99 | $25.40 | $24.90 | $24.90 | $21.59 | 355,000 |
| 2016-01-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.46 | 243,500 |
| 2016-01-20 | $25.14 | $25.24 | $24.50 | $24.50 | $21.24 | 326,700 |
| 2016-01-19 | $25.40 | $25.40 | $25.23 | $25.24 | $21.88 | 179,400 |
| 2016-01-15 | $25.35 | $25.35 | $25.35 | $25.35 | $21.98 | 148,500 |
| 2016-01-14 | $25.40 | $25.40 | $25.40 | $25.40 | $22.02 | 202,000 |
| 2016-01-13 | $25.35 | $25.45 | $25.32 | $25.36 | $21.99 | 249,500 |
| 2016-01-12 | $25.39 | $25.39 | $25.31 | $25.31 | $21.95 | 121,800 |
| 2016-01-11 | $25.25 | $25.37 | $25.17 | $25.19 | $21.84 | 161,700 |
| 2016-01-08 | $25.22 | $25.40 | $25.12 | $25.26 | $21.90 | 223,800 |
| 2016-01-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.89 | 238,000 |
| 2016-01-06 | $25.31 | $25.40 | $25.22 | $25.37 | $22.00 | 219,900 |
| 2016-01-05 | $25.40 | $25.40 | $25.31 | $25.40 | $22.02 | 428,100 |
| 2016-01-04 | $25.43 | $25.43 | $25.43 | $25.43 | $22.05 | 288,100 |
| 2015-12-31 | $25.45 | $25.45 | $25.33 | $25.43 | $22.05 | 226,000 |
| 2015-12-30 | $25.27 | $25.27 | $25.27 | $25.27 | $21.92 | 218,900 |
| 2015-12-29 | $25.20 | $25.27 | $25.20 | $25.27 | $21.92 | 223,900 |
| 2015-12-28 | $25.49 | $25.49 | $25.49 | $25.49 | $22.10 | 145,600 |
| 2015-12-24 | $25.49 | $25.49 | $25.49 | $25.49 | $22.10 | 48,400 |
| 2015-12-23 | $25.49 | $25.49 | $25.49 | $25.49 | $22.10 | 99,800 |
| 2015-12-22 | $25.54 | $25.54 | $25.54 | $25.54 | $22.15 | 120,200 |
| 2015-12-21 | $25.28 | $25.28 | $25.28 | $25.28 | $21.92 | 150,900 |
| 2015-12-18 | $25.44 | $25.44 | $25.28 | $25.28 | $21.92 | 1,380,200 |
| 2015-12-17 | $25.40 | $25.40 | $25.40 | $25.40 | $22.02 | 175,500 |
| 2015-12-16 | $25.14 | $25.25 | $25.14 | $25.25 | $21.89 | 158,300 |
| 2015-12-15 | $24.81 | $25.31 | $24.80 | $24.91 | $21.60 | 177,200 |
| 2015-12-14 | $25.25 | $25.25 | $24.83 | $24.94 | $21.63 | 299,400 |
| 2015-12-11 | $25.30 | $25.30 | $24.35 | $25.00 | $21.68 | 175,000 |
| 2015-12-10 | $25.45 | $25.45 | $25.45 | $25.45 | $22.07 | 178,200 |
| 2015-12-09 | $25.48 | $25.48 | $25.40 | $25.45 | $22.07 | 397,400 |
| 2015-12-08 | $25.19 | $25.70 | $25.19 | $25.60 | $22.20 | 186,500 |
| 2015-12-07 | $25.22 | $25.22 | $25.22 | $25.22 | $21.86 | 116,100 |
| 2015-12-04 | $25.16 | $25.16 | $25.16 | $25.16 | $21.82 | 129,500 |
| 2015-12-03 | $25.27 | $25.27 | $25.16 | $25.16 | $21.82 | 200,000 |
| 2015-12-02 | $25.25 | $25.29 | $25.23 | $25.29 | $21.93 | 226,600 |
| 2015-12-01 | $25.19 | $25.19 | $25.13 | $25.15 | $21.81 | 161,500 |
| 2015-11-30 | $25.09 | $25.29 | $25.09 | $25.29 | $21.93 | 161,600 |
| 2015-11-27 | $25.28 | $25.30 | $25.26 | $25.30 | $21.94 | 81,800 |
| 2015-11-25 | $25.57 | $25.84 | $25.57 | $25.74 | $22.32 | 158,700 |
| 2015-11-24 | $25.65 | $25.65 | $25.60 | $25.60 | $22.20 | 171,700 |
| 2015-11-23 | $25.66 | $25.66 | $25.66 | $25.66 | $22.24 | 175,300 |
| 2015-11-20 | $25.56 | $25.75 | $25.56 | $25.66 | $22.24 | 159,400 |
| 2015-11-19 | $25.71 | $25.72 | $25.66 | $25.71 | $22.29 | 147,400 |
| 2015-11-18 | $25.69 | $25.71 | $25.61 | $25.71 | $22.29 | 160,800 |
| 2015-11-17 | $25.60 | $25.60 | $25.60 | $25.60 | $22.20 | 223,500 |
| 2015-11-16 | $25.60 | $25.60 | $25.60 | $25.60 | $22.20 | 98,300 |
| 2015-11-13 | $25.40 | $25.69 | $25.40 | $25.60 | $22.20 | 183,600 |
| 2015-11-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.05 | 216,600 |
| 2015-11-11 | $25.51 | $25.51 | $25.51 | $25.51 | $22.12 | 140,100 |
| 2015-11-10 | $25.52 | $25.55 | $25.46 | $25.46 | $22.07 | 175,400 |
| 2015-11-09 | $25.41 | $25.55 | $25.41 | $25.47 | $22.09 | 416,400 |
| 2015-11-06 | $25.49 | $25.49 | $25.49 | $25.49 | $22.10 | 248,500 |
| 2015-11-05 | $25.42 | $25.49 | $25.42 | $25.49 | $22.10 | 197,000 |
| 2015-11-04 | $25.55 | $25.55 | $25.54 | $25.55 | $22.15 | 275,200 |
| 2015-11-03 | $25.55 | $25.55 | $25.55 | $25.55 | $22.15 | 460,200 |
| 2015-11-02 | $25.55 | $25.55 | $25.50 | $25.50 | $22.11 | 260,600 |
| 2015-10-30 | $25.40 | $25.40 | $25.40 | $25.40 | $22.02 | 260,000 |
| 2015-10-29 | $25.42 | $25.55 | $25.42 | $25.55 | $22.15 | 247,300 |
| 2015-10-28 | $25.38 | $25.38 | $25.38 | $25.38 | $22.01 | 185,100 |
| 2015-10-27 | $25.53 | $25.53 | $25.38 | $25.38 | $22.01 | 410,000 |
| 2015-10-26 | $25.55 | $25.55 | $25.55 | $25.55 | $22.15 | 415,200 |
| 2015-10-23 | $25.53 | $25.54 | $25.50 | $25.54 | $22.15 | 388,000 |
| 2015-10-22 | $25.54 | $25.54 | $25.51 | $25.54 | $22.14 | 522,900 |
| 2015-10-21 | $25.58 | $25.58 | $25.56 | $25.56 | $22.17 | 164,300 |
| 2015-10-20 | $25.55 | $25.57 | $25.55 | $25.55 | $22.15 | 259,200 |
| 2015-10-19 | $25.49 | $25.59 | $25.35 | $25.55 | $22.15 | 222,800 |
| 2015-10-16 | $25.59 | $25.60 | $25.59 | $25.60 | $22.20 | 122,700 |
| 2015-10-15 | $25.67 | $25.67 | $25.67 | $25.67 | $22.26 | 194,100 |
| 2015-10-14 | $25.43 | $25.43 | $25.43 | $25.43 | $22.05 | 255,900 |
| 2015-10-13 | $25.44 | $25.45 | $25.44 | $25.45 | $22.07 | 117,200 |
| 2015-10-12 | $25.46 | $25.53 | $25.43 | $25.43 | $22.05 | 138,600 |
| 2015-10-09 | $25.42 | $25.45 | $25.42 | $25.45 | $22.07 | 194,900 |
| 2015-10-08 | $25.42 | $25.45 | $25.41 | $25.45 | $22.07 | 195,600 |
| 2015-10-07 | $25.34 | $25.34 | $25.34 | $25.34 | $21.97 | 314,800 |
| 2015-10-06 | $25.34 | $25.34 | $25.34 | $25.34 | $21.97 | 250,800 |
| 2015-10-05 | $25.40 | $25.40 | $25.30 | $25.34 | $21.97 | 487,100 |
| 2015-10-02 | $25.39 | $25.39 | $25.26 | $25.26 | $21.90 | 344,500 |
| 2015-10-01 | $25.26 | $25.40 | $25.26 | $25.40 | $22.02 | 221,500 |
| 2015-09-30 | $25.55 | $25.55 | $25.20 | $25.45 | $22.07 | 364,000 |
| 2015-09-29 | $25.22 | $25.27 | $25.20 | $25.27 | $21.91 | 217,000 |
| 2015-09-28 | $25.59 | $25.59 | $25.59 | $25.59 | $22.19 | 296,000 |
| 2015-09-25 | $25.46 | $25.59 | $25.46 | $25.59 | $22.19 | 296,600 |
| 2015-09-24 | $25.37 | $25.37 | $25.37 | $25.37 | $22.00 | 293,400 |
| 2015-09-23 | $25.37 | $25.37 | $25.37 | $25.37 | $22.00 | 178,300 |
| 2015-09-22 | $25.50 | $25.50 | $25.26 | $25.50 | $22.11 | 209,400 |
| 2015-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $22.28 | 136,500 |
| 2015-09-18 | $25.41 | $25.70 | $25.41 | $25.70 | $22.28 | 765,100 |
| 2015-09-17 | $25.11 | $25.11 | $25.11 | $25.11 | $21.77 | 255,400 |
| 2015-09-16 | $25.18 | $25.18 | $25.11 | $25.11 | $21.77 | 185,900 |
| 2015-09-15 | $25.39 | $25.68 | $25.39 | $25.68 | $22.26 | 297,500 |
| 2015-09-14 | $25.55 | $25.55 | $25.17 | $25.17 | $21.82 | 306,500 |
| 2015-09-11 | $25.67 | $25.67 | $25.60 | $25.60 | $22.20 | 302,200 |
| 2015-09-10 | $25.70 | $25.70 | $25.70 | $25.70 | $22.28 | 212,900 |
| 2015-09-09 | $25.57 | $25.70 | $25.57 | $25.70 | $22.28 | 270,200 |
| 2015-09-08 | $25.54 | $25.57 | $25.54 | $25.57 | $22.17 | 271,100 |
| 2015-09-04 | $25.70 | $25.70 | $25.70 | $25.70 | $22.28 | 102,600 |
| 2015-09-03 | $25.70 | $25.70 | $25.70 | $25.70 | $22.28 | 184,800 |
| 2015-09-02 | $25.60 | $25.70 | $25.60 | $25.70 | $22.28 | 464,800 |
| 2015-09-01 | $25.75 | $25.75 | $25.75 | $25.75 | $22.33 | 226,500 |
| 2015-08-31 | $26.00 | $26.00 | $25.70 | $25.75 | $22.33 | 157,500 |
| 2015-08-28 | $26.15 | $26.54 | $25.70 | $25.70 | $22.28 | 165,200 |
| 2015-08-27 | $26.10 | $26.15 | $26.10 | $26.15 | $22.67 | 170,100 |
| 2015-08-26 | $25.98 | $25.98 | $25.98 | $25.98 | $22.53 | 274,000 |
| 2015-08-25 | $26.10 | $26.10 | $26.10 | $26.10 | $22.63 | 371,600 |
| 2015-08-24 | $25.96 | $26.09 | $25.96 | $25.96 | $22.51 | 376,400 |