MOCON Inc (MOCO) Exchange: NASDAQ
Data as of Aug. 18, 2025
$30.00 ($0.00) 0.00%
MOCON Inc - Daily Information
Click for more stock information on MOCON Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $30.00 |
| Previous Close | $30.00 |
| High | $30.00 |
| Low | $30.00 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $30.00 |
| Adjusted High | $30.00 |
| Adjusted Low | $30.00 |
Invest in MOCON Inc (MOCO)
Historical Stock Data for MOCON Inc (MOCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-06-21 | $29.95 | $30.00 | $29.95 | $30.00 | $30.00 | 79,180 |
| 2017-06-20 | $30.00 | $30.00 | $29.95 | $30.00 | $30.00 | 8,630 |
| 2017-06-19 | $29.98 | $30.00 | $29.95 | $29.95 | $29.95 | 28,029 |
| 2017-06-16 | $29.95 | $30.00 | $29.90 | $29.95 | $29.95 | 33,040 |
| 2017-06-15 | $29.90 | $29.95 | $29.90 | $29.90 | $29.90 | 37,887 |
| 2017-06-14 | $30.00 | $30.00 | $29.90 | $29.93 | $29.93 | 69,885 |
| 2017-06-13 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 23,018 |
| 2017-06-12 | $29.98 | $30.00 | $29.95 | $29.95 | $29.95 | 17,808 |
| 2017-06-09 | $30.00 | $30.05 | $29.95 | $29.98 | $29.98 | 26,061 |
| 2017-06-08 | $30.05 | $30.05 | $29.95 | $29.95 | $29.95 | 55,857 |
| 2017-06-07 | $30.00 | $30.00 | $29.95 | $29.98 | $29.98 | 9,022 |
| 2017-06-06 | $29.95 | $30.00 | $29.95 | $30.00 | $30.00 | 17,358 |
| 2017-06-05 | $30.00 | $30.05 | $29.95 | $29.95 | $29.95 | 42,755 |
| 2017-06-02 | $30.05 | $30.05 | $29.80 | $30.05 | $30.05 | 116,067 |
| 2017-06-01 | $30.05 | $30.05 | $29.95 | $30.00 | $30.00 | 19,677 |
| 2017-05-31 | $30.00 | $30.05 | $29.95 | $30.00 | $30.00 | 23,322 |
| 2017-05-30 | $29.98 | $30.05 | $29.95 | $30.05 | $30.05 | 30,375 |
| 2017-05-26 | $29.95 | $30.00 | $29.95 | $30.00 | $30.00 | 20,972 |
| 2017-05-25 | $29.95 | $30.00 | $29.93 | $30.00 | $30.00 | 10,427 |
| 2017-05-24 | $29.90 | $29.95 | $29.90 | $29.93 | $29.93 | 29,552 |
| 2017-05-23 | $29.95 | $30.00 | $29.90 | $29.95 | $29.95 | 101,762 |
| 2017-05-22 | $29.90 | $30.00 | $29.90 | $29.90 | $29.90 | 113,832 |
| 2017-05-19 | $29.90 | $30.00 | $29.85 | $29.95 | $29.95 | 127,975 |
| 2017-05-18 | $29.90 | $30.00 | $29.90 | $29.95 | $29.95 | 206 |
| 2017-05-17 | $29.95 | $30.00 | $29.90 | $29.90 | $29.90 | 572 |
| 2017-05-16 | $30.05 | $30.23 | $30.00 | $30.05 | $29.93 | 105,177 |
| 2017-05-15 | $29.95 | $30.10 | $29.95 | $30.05 | $29.93 | 431 |
| 2017-05-12 | $30.05 | $30.05 | $29.95 | $30.00 | $29.88 | 330 |
| 2017-05-11 | $29.95 | $30.05 | $29.95 | $29.95 | $29.83 | 667 |
| 2017-05-10 | $30.00 | $30.00 | $29.95 | $29.95 | $29.83 | 472 |
| 2017-05-09 | $30.00 | $30.00 | $29.95 | $30.00 | $29.88 | 205 |
| 2017-05-08 | $30.00 | $30.00 | $29.95 | $30.00 | $29.88 | 472 |
| 2017-05-05 | $29.95 | $30.00 | $29.95 | $30.00 | $29.88 | 173 |
| 2017-05-04 | $30.00 | $30.00 | $29.95 | $29.95 | $29.83 | 213 |
| 2017-05-03 | $29.95 | $30.00 | $29.95 | $30.00 | $29.88 | 557 |
| 2017-05-02 | $30.00 | $30.00 | $29.95 | $29.95 | $29.83 | 199 |
| 2017-05-01 | $29.90 | $30.00 | $29.90 | $29.95 | $29.83 | 104,187 |
| 2017-04-28 | $29.86 | $29.90 | $29.85 | $29.85 | $29.73 | 14,750 |
| 2017-04-27 | $29.85 | $29.90 | $29.85 | $29.90 | $29.78 | 35,412 |
| 2017-04-26 | $29.85 | $29.90 | $29.85 | $29.85 | $29.73 | 63,984 |
| 2017-04-25 | $29.80 | $29.90 | $29.80 | $29.85 | $29.73 | 95,091 |
| 2017-04-24 | $29.80 | $29.85 | $29.80 | $29.85 | $29.73 | 131,418 |
| 2017-04-21 | $29.80 | $29.85 | $29.80 | $29.80 | $29.68 | 98,753 |
| 2017-04-20 | $29.80 | $29.85 | $29.75 | $29.80 | $29.68 | 308,313 |
| 2017-04-19 | $29.75 | $29.80 | $29.70 | $29.75 | $29.63 | 174,894 |
| 2017-04-18 | $29.70 | $29.78 | $29.70 | $29.73 | $29.61 | 331,876 |
| 2017-04-17 | $29.65 | $30.15 | $29.65 | $29.70 | $29.58 | 11,675 |
| 2017-04-13 | $21.95 | $22.25 | $21.65 | $21.65 | $21.56 | 3,544 |
| 2017-04-12 | $22.50 | $22.60 | $21.90 | $22.20 | $22.11 | 6,982 |
| 2017-04-11 | $22.30 | $22.70 | $22.30 | $22.50 | $22.41 | 7,518 |
| 2017-04-10 | $22.40 | $22.57 | $22.40 | $22.40 | $22.31 | 2,394 |
| 2017-04-07 | $22.39 | $22.55 | $22.30 | $22.35 | $22.26 | 5,517 |
| 2017-04-06 | $22.36 | $22.67 | $22.16 | $22.30 | $22.21 | 7,937 |
| 2017-04-05 | $22.00 | $22.30 | $21.80 | $22.05 | $21.96 | 5,757 |
| 2017-04-04 | $21.65 | $21.95 | $21.65 | $21.80 | $21.71 | 3,465 |
| 2017-04-03 | $21.75 | $21.80 | $21.50 | $21.70 | $21.61 | 7,312 |
| 2017-03-31 | $22.05 | $22.20 | $21.75 | $21.90 | $21.81 | 3,068 |
| 2017-03-30 | $22.15 | $22.53 | $21.90 | $22.00 | $21.91 | 52,044 |
| 2017-03-29 | $21.75 | $22.55 | $21.70 | $21.95 | $21.86 | 53,677 |
| 2017-03-28 | $21.95 | $22.00 | $21.54 | $21.70 | $21.61 | 7,941 |
| 2017-03-27 | $21.90 | $21.90 | $21.60 | $21.80 | $21.71 | 4,572 |
| 2017-03-24 | $22.20 | $22.20 | $21.85 | $21.85 | $21.76 | 3,947 |
| 2017-03-23 | $22.00 | $22.28 | $21.75 | $22.25 | $22.16 | 3,772 |
| 2017-03-22 | $21.70 | $22.50 | $21.63 | $22.10 | $22.01 | 6,797 |
| 2017-03-21 | $22.15 | $22.25 | $21.65 | $21.72 | $21.63 | 7,043 |
| 2017-03-20 | $22.05 | $22.65 | $22.05 | $22.05 | $21.96 | 34,332 |
| 2017-03-17 | $20.47 | $22.75 | $20.47 | $22.75 | $22.66 | 1,563 |
| 2017-03-16 | $20.40 | $20.55 | $20.05 | $20.40 | $20.32 | 3,695 |
| 2017-03-15 | $20.25 | $20.60 | $20.25 | $20.40 | $20.32 | 3,356 |
| 2017-03-14 | $19.80 | $20.35 | $19.80 | $20.20 | $20.12 | 2,267 |
| 2017-03-13 | $20.30 | $20.30 | $19.90 | $19.91 | $19.83 | 4,800 |
| 2017-03-10 | $20.40 | $20.40 | $20.05 | $20.05 | $19.97 | 3,665 |
| 2017-03-09 | $20.23 | $20.40 | $20.20 | $20.30 | $20.22 | 5,993 |
| 2017-03-08 | $20.25 | $20.30 | $20.20 | $20.27 | $20.19 | 6,428 |
| 2017-03-07 | $20.10 | $20.25 | $20.01 | $20.10 | $20.02 | 4,590 |
| 2017-03-06 | $20.00 | $20.25 | $19.90 | $20.25 | $20.17 | 4,286 |
| 2017-03-03 | $19.80 | $20.00 | $19.50 | $19.95 | $19.87 | 11,989 |
| 2017-03-02 | $20.00 | $20.00 | $19.75 | $19.88 | $19.80 | 7,031 |
| 2017-03-01 | $19.88 | $19.95 | $19.75 | $19.75 | $19.67 | 4,721 |
| 2017-02-28 | $19.90 | $19.95 | $19.50 | $19.50 | $19.42 | 1,132 |
| 2017-02-27 | $20.00 | $20.00 | $19.75 | $19.85 | $19.77 | 12,392 |
| 2017-02-24 | $19.90 | $20.00 | $19.70 | $19.90 | $19.82 | 9,047 |
| 2017-02-23 | $19.63 | $19.95 | $19.63 | $19.95 | $19.87 | 545 |
| 2017-02-22 | $19.80 | $20.00 | $19.80 | $19.95 | $19.87 | 4,066 |
| 2017-02-21 | $19.90 | $19.90 | $19.65 | $19.65 | $19.57 | 2,753 |
| 2017-02-17 | $19.60 | $19.90 | $19.50 | $19.90 | $19.82 | 1,229 |
| 2017-02-16 | $20.00 | $20.00 | $19.85 | $19.97 | $19.89 | 7,304 |
| 2017-02-15 | $19.75 | $19.95 | $19.75 | $19.85 | $19.77 | 1,266 |
| 2017-02-14 | $19.80 | $19.95 | $19.70 | $19.95 | $19.87 | 1,707 |
| 2017-02-13 | $19.85 | $20.00 | $19.45 | $19.85 | $19.77 | 3,297 |
| 2017-02-10 | $19.30 | $20.00 | $19.30 | $20.00 | $19.92 | 6,335 |
| 2017-02-09 | $20.20 | $20.20 | $19.52 | $20.00 | $19.92 | 4,574 |
| 2017-02-08 | $19.90 | $20.06 | $19.80 | $20.06 | $19.98 | 2,583 |
| 2017-02-07 | $20.25 | $20.29 | $19.91 | $20.29 | $20.10 | 4,222 |
| 2017-02-06 | $20.13 | $20.45 | $19.70 | $20.35 | $20.16 | 9,289 |
| 2017-02-03 | $20.05 | $20.45 | $20.05 | $20.37 | $20.18 | 3,263 |
| 2017-02-02 | $20.60 | $21.00 | $19.26 | $20.45 | $20.26 | 6,076 |
| 2017-02-01 | $19.75 | $21.10 | $19.75 | $20.91 | $20.71 | 7,501 |
| 2017-01-31 | $19.70 | $20.00 | $19.35 | $20.00 | $19.81 | 22,769 |
| 2017-01-30 | $18.55 | $19.70 | $18.55 | $19.60 | $19.42 | 6,382 |
| 2017-01-27 | $19.35 | $19.73 | $19.35 | $19.70 | $19.51 | 4,160 |
| 2017-01-26 | $19.41 | $19.41 | $19.17 | $19.17 | $18.99 | 1,622 |
| 2017-01-25 | $19.50 | $19.65 | $19.50 | $19.65 | $19.46 | 3,529 |
| 2017-01-24 | $19.05 | $19.40 | $19.05 | $19.40 | $19.22 | 22,663 |
| 2017-01-23 | $19.15 | $19.15 | $18.90 | $19.05 | $18.87 | 7,697 |
| 2017-01-20 | $19.25 | $19.25 | $19.00 | $19.15 | $18.97 | 7,591 |
| 2017-01-19 | $19.48 | $19.50 | $19.35 | $19.50 | $19.32 | 5,650 |
| 2017-01-18 | $19.50 | $19.50 | $19.00 | $19.00 | $18.82 | 1,252 |
| 2017-01-17 | $18.90 | $19.45 | $18.63 | $19.30 | $19.12 | 6,683 |
| 2017-01-13 | $19.05 | $19.05 | $18.68 | $18.70 | $18.52 | 2,089 |
| 2017-01-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.67 | 429 |
| 2017-01-11 | $18.95 | $19.60 | $18.95 | $19.00 | $18.82 | 5,461 |
| 2017-01-10 | $18.64 | $19.20 | $18.64 | $19.20 | $19.02 | 4,421 |
| 2017-01-09 | $19.00 | $19.40 | $19.00 | $19.15 | $18.97 | 6,181 |
| 2017-01-06 | $19.25 | $19.55 | $18.58 | $19.48 | $19.29 | 2,136 |
| 2017-01-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.37 | 330 |
| 2017-01-04 | $19.25 | $19.50 | $19.12 | $19.45 | $19.27 | 2,459 |
| 2017-01-03 | $18.74 | $19.55 | $18.50 | $18.55 | $18.38 | 2,124 |
| 2016-12-30 | $18.32 | $19.55 | $18.32 | $19.50 | $19.32 | 5,500 |
| 2016-12-29 | $19.00 | $19.00 | $18.90 | $18.90 | $18.72 | 864 |
| 2016-12-28 | $19.00 | $19.00 | $18.95 | $19.00 | $18.82 | 1,995 |
| 2016-12-27 | $19.55 | $19.55 | $18.20 | $19.30 | $19.12 | 1,885 |
| 2016-12-23 | $18.70 | $18.95 | $18.63 | $18.95 | $18.77 | 2,808 |
| 2016-12-22 | $18.60 | $18.85 | $18.50 | $18.60 | $18.42 | 3,332 |
| 2016-12-21 | $18.85 | $19.55 | $18.29 | $19.00 | $18.82 | 7,864 |
| 2016-12-20 | $19.70 | $19.70 | $18.85 | $19.15 | $18.97 | 9,341 |
| 2016-12-19 | $17.95 | $19.80 | $17.95 | $19.65 | $19.46 | 22,173 |
| 2016-12-16 | $18.03 | $18.20 | $17.87 | $18.15 | $17.98 | 48,289 |
| 2016-12-15 | $18.23 | $18.25 | $17.76 | $18.20 | $18.03 | 5,434 |
| 2016-12-14 | $17.60 | $18.00 | $17.30 | $18.00 | $17.83 | 13,279 |
| 2016-12-13 | $18.05 | $18.05 | $17.25 | $18.00 | $17.83 | 27,156 |
| 2016-12-12 | $18.15 | $18.75 | $17.90 | $18.30 | $18.13 | 15,676 |
| 2016-12-09 | $18.40 | $18.75 | $18.40 | $18.75 | $18.57 | 1,956 |
| 2016-12-08 | $18.15 | $19.00 | $17.85 | $18.50 | $18.33 | 6,214 |
| 2016-12-07 | $17.75 | $19.70 | $17.45 | $18.90 | $18.72 | 25,239 |
| 2016-12-06 | $17.35 | $17.95 | $17.35 | $17.85 | $17.68 | 6,758 |
| 2016-12-05 | $17.50 | $17.55 | $17.09 | $17.35 | $17.19 | 16,578 |
| 2016-12-02 | $17.45 | $17.50 | $17.40 | $17.50 | $17.33 | 3,323 |
| 2016-12-01 | $17.50 | $17.50 | $17.00 | $17.10 | $16.94 | 4,106 |
| 2016-11-30 | $17.45 | $17.50 | $17.02 | $17.50 | $17.33 | 8,107 |
| 2016-11-29 | $17.48 | $17.50 | $16.96 | $17.35 | $17.19 | 3,633 |
| 2016-11-28 | $17.35 | $17.50 | $17.01 | $17.35 | $17.19 | 6,901 |
| 2016-11-25 | $17.45 | $17.50 | $17.05 | $17.27 | $17.10 | 2,079 |
| 2016-11-23 | $17.45 | $17.45 | $17.25 | $17.40 | $17.24 | 6,241 |
| 2016-11-22 | $17.17 | $17.50 | $17.05 | $17.50 | $17.33 | 11,067 |
| 2016-11-21 | $17.00 | $17.95 | $16.15 | $17.45 | $17.29 | 8,248 |
| 2016-11-18 | $17.15 | $17.30 | $16.55 | $16.90 | $16.74 | 5,825 |
| 2016-11-17 | $17.10 | $17.55 | $16.90 | $17.10 | $16.94 | 6,926 |
| 2016-11-16 | $17.10 | $17.15 | $16.56 | $16.90 | $16.74 | 10,749 |
| 2016-11-15 | $16.65 | $17.28 | $16.09 | $17.20 | $17.04 | 5,111 |
| 2016-11-14 | $16.10 | $16.80 | $16.10 | $16.65 | $16.49 | 13,133 |
| 2016-11-11 | $15.45 | $16.25 | $15.45 | $16.25 | $16.10 | 104,015 |
| 2016-11-10 | $15.70 | $15.80 | $15.40 | $15.55 | $15.40 | 21,458 |
| 2016-11-09 | $15.50 | $15.95 | $15.17 | $15.70 | $15.55 | 18,659 |
| 2016-11-08 | $15.95 | $16.00 | $15.55 | $15.75 | $15.60 | 5,058 |
| 2016-11-07 | $15.40 | $16.00 | $15.40 | $15.75 | $15.49 | 26,967 |
| 2016-11-04 | $15.40 | $16.20 | $15.30 | $15.55 | $15.30 | 25,975 |
| 2016-11-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.00 | 1,076 |
| 2016-11-02 | $15.16 | $15.16 | $15.10 | $15.10 | $14.85 | 3,176 |
| 2016-11-01 | $15.45 | $15.51 | $15.25 | $15.25 | $15.00 | 7,586 |
| 2016-10-31 | $15.50 | $15.50 | $15.45 | $15.45 | $15.20 | 2,437 |
| 2016-10-28 | $15.45 | $15.70 | $15.45 | $15.45 | $15.20 | 8,637 |
| 2016-10-27 | $15.70 | $15.70 | $15.45 | $15.45 | $15.20 | 404 |
| 2016-10-26 | $15.55 | $15.75 | $15.35 | $15.40 | $15.15 | 2,114 |
| 2016-10-25 | $15.37 | $15.98 | $15.30 | $15.35 | $15.10 | 1,997 |
| 2016-10-24 | $15.55 | $15.80 | $15.30 | $15.35 | $15.10 | 4,525 |
| 2016-10-21 | $15.20 | $15.60 | $15.20 | $15.60 | $15.35 | 13 |
| 2016-10-20 | $15.55 | $15.55 | $15.30 | $15.30 | $15.05 | 1,177 |
| 2016-10-19 | $15.55 | $15.60 | $15.30 | $15.30 | $15.05 | 1,450 |
| 2016-10-18 | $15.10 | $15.60 | $15.10 | $15.20 | $14.95 | 1,550 |
| 2016-10-17 | $15.50 | $15.55 | $15.05 | $15.05 | $14.80 | 5,929 |
| 2016-10-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.27 | 233 |
| 2016-10-13 | $15.61 | $15.61 | $15.24 | $15.24 | $14.99 | 751 |
| 2016-10-12 | $15.43 | $15.43 | $15.27 | $15.27 | $15.02 | 411 |
| 2016-10-11 | $15.65 | $15.68 | $15.29 | $15.29 | $15.04 | 2,007 |
| 2016-10-10 | $15.49 | $15.57 | $15.47 | $15.57 | $15.32 | 1,738 |
| 2016-10-07 | $15.40 | $15.49 | $15.18 | $15.49 | $15.24 | 758 |
| 2016-10-06 | $15.45 | $15.51 | $15.35 | $15.35 | $15.10 | 1,890 |
| 2016-10-05 | $15.52 | $15.52 | $15.19 | $15.32 | $15.07 | 9,041 |
| 2016-10-04 | $15.24 | $15.53 | $15.24 | $15.53 | $15.28 | 1,712 |
| 2016-10-03 | $15.93 | $15.93 | $15.52 | $15.70 | $15.44 | 2,540 |
| 2016-09-30 | $15.62 | $15.70 | $15.35 | $15.70 | $15.44 | 2,623 |
| 2016-09-29 | $15.35 | $15.66 | $15.35 | $15.50 | $15.25 | 974 |
| 2016-09-28 | $15.68 | $15.68 | $15.43 | $15.43 | $15.18 | 1,816 |
| 2016-09-27 | $15.20 | $15.69 | $15.20 | $15.63 | $15.38 | 2,380 |
| 2016-09-26 | $15.65 | $15.65 | $15.46 | $15.60 | $15.35 | 3,534 |
| 2016-09-23 | $15.55 | $15.99 | $15.28 | $15.54 | $15.29 | 10,256 |
| 2016-09-22 | $15.78 | $15.90 | $15.30 | $15.55 | $15.30 | 12,796 |
| 2016-09-21 | $15.48 | $16.10 | $15.48 | $15.93 | $15.67 | 2,690 |
| 2016-09-20 | $15.38 | $15.75 | $15.38 | $15.51 | $15.26 | 1,563 |
| 2016-09-19 | $15.78 | $16.12 | $15.27 | $15.38 | $15.13 | 3,739 |
| 2016-09-16 | $15.76 | $16.14 | $15.26 | $15.58 | $15.33 | 96,318 |
| 2016-09-15 | $15.62 | $16.36 | $15.61 | $15.64 | $15.39 | 21,002 |
| 2016-09-14 | $15.08 | $15.91 | $15.08 | $15.60 | $15.35 | 14,190 |
| 2016-09-13 | $15.75 | $16.00 | $15.13 | $15.23 | $14.98 | 15,287 |
| 2016-09-12 | $15.67 | $15.98 | $15.21 | $15.70 | $15.44 | 14,235 |
| 2016-09-09 | $16.00 | $16.31 | $15.53 | $15.67 | $15.41 | 12,420 |
| 2016-09-08 | $15.95 | $16.30 | $15.90 | $15.90 | $15.64 | 8,754 |
| 2016-09-07 | $16.08 | $16.50 | $15.98 | $16.11 | $15.85 | 15,793 |
| 2016-09-06 | $15.98 | $16.25 | $15.80 | $16.20 | $15.94 | 22,015 |
| 2016-09-02 | $16.75 | $16.75 | $15.99 | $16.00 | $15.74 | 5,265 |
| 2016-09-01 | $16.50 | $16.87 | $16.50 | $16.87 | $16.60 | 1,411 |
| 2016-08-31 | $16.68 | $16.70 | $16.50 | $16.50 | $16.23 | 2,252 |
| 2016-08-30 | $16.52 | $16.75 | $16.50 | $16.50 | $16.23 | 3,994 |
| 2016-08-29 | $16.68 | $17.00 | $16.68 | $16.77 | $16.50 | 9,987 |
| 2016-08-26 | $16.14 | $16.64 | $16.00 | $16.64 | $16.37 | 7,248 |
| 2016-08-25 | $15.63 | $16.12 | $15.50 | $15.94 | $15.68 | 4,832 |
| 2016-08-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.25 | 521 |
| 2016-08-23 | $15.47 | $15.50 | $15.47 | $15.50 | $15.25 | 1,525 |
| 2016-08-22 | $15.30 | $15.45 | $15.30 | $15.45 | $15.20 | 678 |
| 2016-08-19 | $15.27 | $15.40 | $15.01 | $15.40 | $15.15 | 1,960 |
| 2016-08-18 | $15.25 | $15.41 | $15.25 | $15.41 | $15.16 | 1,328 |
| 2016-08-17 | $15.45 | $15.45 | $15.25 | $15.25 | $15.00 | 1,390 |
| 2016-08-16 | $15.78 | $15.80 | $15.62 | $15.68 | $15.42 | 4,387 |
| 2016-08-15 | $16.00 | $16.00 | $15.55 | $15.79 | $15.53 | 3,667 |
| 2016-08-12 | $14.99 | $15.56 | $14.99 | $15.21 | $14.96 | 6,215 |
| 2016-08-11 | $14.79 | $15.19 | $14.79 | $15.19 | $14.94 | 6,880 |
| 2016-08-10 | $14.60 | $14.75 | $14.57 | $14.75 | $14.51 | 7,485 |
| 2016-08-09 | $14.50 | $14.62 | $14.50 | $14.51 | $14.17 | 1,952 |
| 2016-08-08 | $14.50 | $14.65 | $14.50 | $14.50 | $14.16 | 2,141 |
| 2016-08-05 | $14.52 | $14.65 | $14.50 | $14.60 | $14.26 | 2,188 |
| 2016-08-04 | $14.51 | $14.65 | $14.50 | $14.56 | $14.21 | 3,507 |
| 2016-08-03 | $14.75 | $14.75 | $14.55 | $14.65 | $14.30 | 1,462 |
| 2016-08-02 | $14.55 | $14.74 | $14.50 | $14.68 | $14.33 | 3,386 |
| 2016-08-01 | $14.50 | $14.75 | $14.50 | $14.69 | $14.34 | 12,232 |
| 2016-07-29 | $14.50 | $14.71 | $14.06 | $14.59 | $14.25 | 31,795 |
| 2016-07-28 | $14.42 | $14.75 | $14.41 | $14.60 | $14.26 | 2,947 |
| 2016-07-27 | $14.48 | $14.77 | $14.04 | $14.60 | $14.26 | 14,661 |
| 2016-07-26 | $14.45 | $14.58 | $14.39 | $14.47 | $14.13 | 13,250 |
| 2016-07-25 | $14.54 | $14.58 | $14.10 | $14.40 | $14.06 | 10,713 |
| 2016-07-22 | $14.50 | $14.50 | $14.29 | $14.50 | $14.16 | 3,330 |
| 2016-07-21 | $14.22 | $14.44 | $14.22 | $14.35 | $14.01 | 3,874 |
| 2016-07-20 | $14.45 | $14.50 | $14.23 | $14.23 | $13.89 | 1,386 |
| 2016-07-19 | $14.15 | $14.50 | $14.15 | $14.45 | $14.11 | 5,031 |
| 2016-07-18 | $14.50 | $14.50 | $14.10 | $14.22 | $13.88 | 5,028 |
| 2016-07-15 | $14.02 | $14.50 | $14.02 | $14.31 | $13.97 | 5,126 |
| 2016-07-14 | $14.40 | $14.59 | $14.23 | $14.23 | $13.89 | 3,737 |
| 2016-07-13 | $14.22 | $14.77 | $14.10 | $14.43 | $14.08 | 3,639 |
| 2016-07-12 | $14.42 | $14.45 | $14.09 | $14.45 | $14.11 | 3,113 |
| 2016-07-11 | $14.37 | $14.62 | $14.35 | $14.45 | $14.11 | 2,499 |
| 2016-07-08 | $14.42 | $14.42 | $14.42 | $14.42 | $14.08 | 682 |
| 2016-07-07 | $14.30 | $14.50 | $14.15 | $14.38 | $14.04 | 5,983 |
| 2016-07-06 | $14.45 | $14.49 | $13.79 | $14.05 | $13.72 | 20,726 |
| 2016-07-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.19 | 22 |
| 2016-07-01 | $14.45 | $14.59 | $14.11 | $14.53 | $14.19 | 4,525 |
| 2016-06-30 | $14.44 | $14.60 | $13.86 | $14.16 | $13.83 | 4,707 |
| 2016-06-29 | $14.00 | $14.54 | $14.00 | $14.06 | $13.73 | 1,714 |
| 2016-06-28 | $14.31 | $14.59 | $14.02 | $14.35 | $14.01 | 2,354 |
| 2016-06-27 | $14.46 | $14.46 | $14.31 | $14.45 | $14.10 | 1,446 |
| 2016-06-24 | $14.10 | $14.58 | $13.86 | $14.49 | $14.15 | 8,779 |
| 2016-06-23 | $14.38 | $14.59 | $14.15 | $14.15 | $13.82 | 4,740 |
| 2016-06-22 | $14.47 | $14.51 | $14.35 | $14.35 | $14.01 | 6,900 |
| 2016-06-21 | $14.44 | $14.59 | $14.30 | $14.50 | $14.16 | 6,844 |
| 2016-06-20 | $14.49 | $14.58 | $14.00 | $14.29 | $13.96 | 9,428 |
| 2016-06-17 | $14.30 | $14.50 | $14.30 | $14.37 | $14.03 | 1,473 |
| 2016-06-16 | $14.05 | $14.60 | $13.95 | $14.60 | $14.26 | 10,642 |
| 2016-06-15 | $14.11 | $14.30 | $14.11 | $14.26 | $13.92 | 3,161 |
| 2016-06-14 | $14.08 | $14.30 | $13.87 | $14.25 | $13.91 | 7,360 |
| 2016-06-13 | $13.86 | $14.30 | $13.86 | $14.26 | $13.92 | 11,404 |
| 2016-06-10 | $14.40 | $14.45 | $14.30 | $14.30 | $13.96 | 1,901 |
| 2016-06-09 | $14.00 | $14.38 | $14.00 | $14.26 | $13.92 | 2,239 |
| 2016-06-08 | $14.33 | $14.33 | $14.07 | $14.23 | $13.89 | 1,309 |
| 2016-06-07 | $13.92 | $13.94 | $13.66 | $13.88 | $13.55 | 2,198 |
| 2016-06-06 | $14.43 | $14.43 | $13.90 | $14.01 | $13.68 | 2,282 |
| 2016-06-03 | $14.27 | $14.34 | $13.93 | $14.27 | $13.93 | 1,820 |
| 2016-06-02 | $14.15 | $14.24 | $14.11 | $14.11 | $13.78 | 1,037 |
| 2016-06-01 | $13.91 | $14.40 | $13.91 | $14.40 | $14.06 | 1,105 |
| 2016-05-31 | $13.92 | $14.71 | $13.92 | $14.14 | $13.81 | 1,526 |
| 2016-05-27 | $13.73 | $13.93 | $13.73 | $13.80 | $13.47 | 1,688 |
| 2016-05-26 | $13.86 | $14.27 | $13.50 | $13.83 | $13.50 | 10,551 |
| 2016-05-25 | $13.89 | $14.00 | $13.89 | $13.95 | $13.62 | 2,525 |
| 2016-05-24 | $13.70 | $13.70 | $13.68 | $13.70 | $13.38 | 2,714 |
| 2016-05-23 | $14.01 | $14.79 | $13.66 | $14.00 | $13.67 | 3,109 |
| 2016-05-20 | $13.74 | $14.42 | $13.74 | $14.42 | $14.08 | 1,056 |
| 2016-05-19 | $13.51 | $13.65 | $13.50 | $13.65 | $13.33 | 1,052 |
| 2016-05-18 | $14.10 | $14.10 | $13.60 | $13.60 | $13.28 | 2,883 |
| 2016-05-17 | $13.53 | $14.20 | $13.50 | $13.66 | $13.23 | 6,757 |
| 2016-05-16 | $13.50 | $13.65 | $13.50 | $13.65 | $13.22 | 2,500 |
| 2016-05-13 | $13.50 | $13.72 | $13.50 | $13.60 | $13.17 | 6,684 |
| 2016-05-12 | $13.50 | $13.74 | $13.45 | $13.45 | $13.03 | 8,475 |
| 2016-05-11 | $13.67 | $13.67 | $13.50 | $13.50 | $13.08 | 3,307 |
| 2016-05-10 | $13.40 | $13.53 | $13.40 | $13.50 | $13.08 | 11,212 |
| 2016-05-09 | $13.13 | $13.16 | $13.13 | $13.16 | $12.75 | 443 |
| 2016-05-06 | $14.50 | $14.50 | $13.02 | $13.45 | $13.03 | 15,494 |
| 2016-05-05 | $14.60 | $14.77 | $14.50 | $14.50 | $14.04 | 2,724 |
| 2016-05-04 | $14.52 | $14.56 | $14.52 | $14.56 | $14.10 | 553 |
| 2016-05-03 | $14.50 | $14.52 | $14.50 | $14.52 | $14.06 | 467 |
| 2016-05-02 | $14.61 | $14.68 | $14.53 | $14.53 | $14.07 | 1,822 |
| 2016-04-29 | $14.88 | $14.88 | $14.50 | $14.63 | $14.17 | 2,564 |
| 2016-04-28 | $14.79 | $14.79 | $14.50 | $14.50 | $14.04 | 1,064 |
| 2016-04-27 | $15.00 | $15.00 | $14.41 | $14.64 | $14.18 | 4,792 |
| 2016-04-26 | $14.76 | $14.76 | $14.62 | $14.62 | $14.16 | 1,204 |
| 2016-04-25 | $14.84 | $14.84 | $14.57 | $14.70 | $14.24 | 2,308 |
| 2016-04-22 | $14.84 | $15.00 | $14.50 | $14.77 | $14.31 | 1,779 |
| 2016-04-21 | $14.78 | $15.00 | $14.55 | $14.71 | $14.24 | 2,473 |
| 2016-04-20 | $14.56 | $15.00 | $14.56 | $14.85 | $14.38 | 3,820 |
| 2016-04-19 | $14.54 | $14.59 | $14.51 | $14.59 | $14.13 | 1,802 |
| 2016-04-18 | $14.78 | $14.78 | $14.70 | $14.70 | $14.24 | 1,828 |
| 2016-04-15 | $14.99 | $14.99 | $14.69 | $14.70 | $14.24 | 923 |
| 2016-04-14 | $14.69 | $14.77 | $14.69 | $14.76 | $14.30 | 747 |
| 2016-04-13 | $14.66 | $14.69 | $14.66 | $14.69 | $14.23 | 560 |
| 2016-04-12 | $14.82 | $14.82 | $14.60 | $14.61 | $14.15 | 1,289 |
| 2016-04-11 | $14.66 | $14.77 | $14.58 | $14.70 | $14.24 | 1,488 |
| 2016-04-08 | $14.52 | $14.55 | $14.52 | $14.55 | $14.10 | 1,725 |
| 2016-04-07 | $14.75 | $14.75 | $14.69 | $14.69 | $14.23 | 1,071 |
| 2016-04-06 | $14.57 | $14.83 | $14.40 | $14.83 | $14.36 | 2,258 |
| 2016-04-05 | $14.20 | $14.52 | $14.20 | $14.52 | $14.07 | 2,045 |
| 2016-04-04 | $14.45 | $14.49 | $14.45 | $14.45 | $14.00 | 1,205 |
| 2016-04-01 | $14.45 | $14.49 | $14.01 | $14.04 | $13.60 | 6,966 |
| 2016-03-31 | $14.00 | $14.30 | $13.85 | $13.85 | $13.41 | 3,476 |
| 2016-03-30 | $13.75 | $14.00 | $13.75 | $14.00 | $13.56 | 2,666 |
| 2016-03-29 | $13.70 | $14.00 | $13.50 | $13.75 | $13.32 | 7,776 |
| 2016-03-28 | $13.50 | $13.75 | $13.48 | $13.55 | $13.12 | 16,265 |
| 2016-03-24 | $13.52 | $13.60 | $13.50 | $13.60 | $13.17 | 2,034 |
| 2016-03-23 | $13.52 | $13.63 | $13.50 | $13.50 | $13.08 | 13,445 |
| 2016-03-22 | $13.52 | $13.63 | $13.52 | $13.63 | $13.20 | 352 |
| 2016-03-21 | $13.95 | $14.00 | $13.75 | $13.75 | $13.32 | 5,794 |
| 2016-03-18 | $14.49 | $14.49 | $13.93 | $13.93 | $13.49 | 573 |
| 2016-03-17 | $14.00 | $14.25 | $13.80 | $14.05 | $13.61 | 1,329 |
| 2016-03-16 | $13.55 | $14.00 | $13.55 | $14.00 | $13.56 | 4,036 |
| 2016-03-15 | $13.50 | $13.59 | $13.50 | $13.50 | $13.08 | 1,777 |
| 2016-03-14 | $13.50 | $13.63 | $13.50 | $13.63 | $13.20 | 354 |
| 2016-03-11 | $13.57 | $13.57 | $13.51 | $13.51 | $13.08 | 789 |
| 2016-03-10 | $13.69 | $13.69 | $13.53 | $13.67 | $13.24 | 431 |
| 2016-03-09 | $13.51 | $13.75 | $13.50 | $13.70 | $13.27 | 4,324 |
| 2016-03-08 | $13.50 | $13.59 | $13.50 | $13.50 | $13.08 | 1,052 |
| 2016-03-07 | $13.25 | $13.65 | $13.25 | $13.51 | $13.09 | 3,841 |
| 2016-03-04 | $13.38 | $13.75 | $13.25 | $13.25 | $12.83 | 3,486 |
| 2016-03-03 | $13.62 | $13.78 | $13.38 | $13.38 | $12.96 | 1,755 |
| 2016-03-02 | $13.31 | $13.51 | $13.26 | $13.38 | $12.96 | 3,709 |
| 2016-03-01 | $13.36 | $13.45 | $13.20 | $13.32 | $12.90 | 4,678 |
| 2016-02-29 | $13.59 | $14.12 | $13.36 | $13.36 | $12.94 | 1,640 |
| 2016-02-26 | $14.00 | $14.00 | $13.39 | $13.60 | $13.17 | 2,629 |
| 2016-02-25 | $14.01 | $14.01 | $13.70 | $13.70 | $13.27 | 1,224 |
| 2016-02-24 | $13.69 | $14.59 | $13.42 | $14.23 | $13.78 | 10,985 |
| 2016-02-23 | $13.66 | $13.66 | $13.66 | $13.66 | $13.23 | 144 |
| 2016-02-22 | $13.67 | $14.00 | $13.27 | $13.66 | $13.23 | 7,571 |
| 2016-02-19 | $13.89 | $14.00 | $13.53 | $13.53 | $13.10 | 6,336 |
| 2016-02-18 | $13.93 | $13.93 | $13.80 | $13.80 | $13.37 | 439 |
| 2016-02-17 | $13.64 | $13.64 | $13.57 | $13.64 | $13.21 | 6,330 |
| 2016-02-16 | $13.45 | $13.94 | $13.45 | $13.48 | $13.06 | 2,699 |
| 2016-02-12 | $13.62 | $13.62 | $13.46 | $13.46 | $13.04 | 1,252 |
| 2016-02-11 | $13.01 | $13.90 | $13.01 | $13.44 | $13.02 | 4,667 |
| 2016-02-10 | $13.50 | $13.50 | $13.27 | $13.28 | $12.86 | 723 |
| 2016-02-09 | $13.28 | $13.30 | $13.10 | $13.10 | $12.69 | 2,380 |
| 2016-02-08 | $13.30 | $13.32 | $13.04 | $13.32 | $12.90 | 1,734 |
| 2016-02-05 | $13.24 | $13.59 | $13.01 | $13.59 | $13.16 | 2,963 |
| 2016-02-04 | $13.25 | $13.44 | $13.20 | $13.44 | $13.01 | 5,016 |
| 2016-02-03 | $13.26 | $13.26 | $13.03 | $13.25 | $12.83 | 2,642 |
| 2016-02-02 | $13.33 | $13.33 | $13.11 | $13.15 | $12.63 | 3,322 |
| 2016-02-01 | $13.10 | $13.32 | $13.10 | $13.30 | $12.77 | 1,173 |
| 2016-01-29 | $13.20 | $13.20 | $13.11 | $13.11 | $12.59 | 3,200 |
| 2016-01-28 | $13.12 | $13.23 | $13.11 | $13.14 | $12.62 | 3,891 |
| 2016-01-27 | $13.16 | $13.16 | $13.11 | $13.12 | $12.60 | 796 |
| 2016-01-26 | $13.10 | $13.26 | $13.10 | $13.25 | $12.73 | 3,029 |
| 2016-01-25 | $13.06 | $13.37 | $13.06 | $13.11 | $12.59 | 1,192 |
| 2016-01-22 | $13.15 | $13.35 | $13.00 | $13.06 | $12.55 | 3,892 |
| 2016-01-21 | $13.50 | $13.65 | $13.01 | $13.01 | $12.50 | 9,791 |
| 2016-01-20 | $13.52 | $13.85 | $13.13 | $13.40 | $12.87 | 8,065 |
| 2016-01-19 | $13.50 | $13.88 | $13.50 | $13.69 | $13.15 | 1,435 |
| 2016-01-15 | $14.00 | $14.04 | $13.29 | $13.41 | $12.88 | 7,257 |
| 2016-01-14 | $14.10 | $14.15 | $14.01 | $14.15 | $13.59 | 4,323 |
| 2016-01-13 | $14.23 | $14.23 | $14.00 | $14.00 | $13.45 | 1,608 |
| 2016-01-12 | $14.41 | $14.41 | $14.10 | $14.10 | $13.54 | 2,942 |
| 2016-01-11 | $14.60 | $14.60 | $14.36 | $14.36 | $13.79 | 1,099 |
| 2016-01-08 | $14.24 | $14.70 | $14.24 | $14.66 | $14.08 | 3,896 |
| 2016-01-07 | $14.22 | $14.40 | $14.22 | $14.40 | $13.83 | 5,103 |
| 2016-01-06 | $14.27 | $14.88 | $14.27 | $14.37 | $13.80 | 1,572 |
| 2016-01-05 | $14.47 | $14.47 | $14.40 | $14.40 | $13.83 | 316 |
| 2016-01-04 | $14.30 | $14.99 | $14.30 | $14.55 | $13.98 | 6,703 |
| 2015-12-31 | $14.57 | $14.65 | $14.43 | $14.64 | $14.06 | 1,661 |
| 2015-12-30 | $14.43 | $14.96 | $14.38 | $14.38 | $13.81 | 2,289 |
| 2015-12-29 | $14.40 | $14.93 | $14.37 | $14.78 | $14.20 | 807 |
| 2015-12-28 | $14.70 | $15.00 | $14.52 | $14.52 | $13.95 | 1,711 |
| 2015-12-24 | $14.49 | $15.00 | $14.36 | $14.71 | $14.13 | 7,320 |
| 2015-12-23 | $14.55 | $14.55 | $14.28 | $14.41 | $13.84 | 1,671 |
| 2015-12-22 | $14.25 | $14.54 | $14.25 | $14.54 | $13.97 | 2,790 |
| 2015-12-21 | $14.54 | $14.60 | $14.50 | $14.50 | $13.93 | 6,756 |
| 2015-12-18 | $14.50 | $14.59 | $14.29 | $14.50 | $13.93 | 8,950 |
| 2015-12-17 | $14.59 | $14.59 | $14.20 | $14.39 | $13.82 | 46,838 |
| 2015-12-16 | $14.38 | $14.62 | $14.28 | $14.32 | $13.76 | 1,779 |
| 2015-12-15 | $14.21 | $14.48 | $14.21 | $14.35 | $13.78 | 1,926 |
| 2015-12-14 | $14.50 | $14.52 | $14.22 | $14.52 | $13.95 | 1,779 |
| 2015-12-11 | $14.50 | $14.74 | $14.50 | $14.52 | $13.95 | 6,292 |
| 2015-12-10 | $14.52 | $14.63 | $14.50 | $14.57 | $14.00 | 6,376 |
| 2015-12-09 | $14.02 | $14.60 | $14.02 | $14.60 | $14.02 | 6,346 |
| 2015-12-08 | $14.21 | $14.49 | $14.20 | $14.25 | $13.69 | 10,144 |
| 2015-12-07 | $14.54 | $14.54 | $14.20 | $14.49 | $13.92 | 9,246 |
| 2015-12-04 | $14.33 | $14.55 | $14.20 | $14.55 | $13.98 | 7,101 |
| 2015-12-03 | $14.34 | $14.53 | $14.25 | $14.50 | $13.93 | 4,118 |
| 2015-12-02 | $14.22 | $14.36 | $14.20 | $14.25 | $13.69 | 2,547 |
| 2015-12-01 | $14.43 | $14.47 | $14.20 | $14.40 | $13.83 | 1,740 |
| 2015-11-30 | $14.50 | $14.54 | $14.24 | $14.52 | $13.95 | 5,129 |
| 2015-11-27 | $14.53 | $14.53 | $14.47 | $14.50 | $13.93 | 1,609 |
| 2015-11-25 | $14.46 | $14.46 | $14.21 | $14.39 | $13.82 | 3,878 |
| 2015-11-24 | $14.20 | $14.61 | $14.06 | $14.50 | $13.93 | 12,452 |
| 2015-11-23 | $14.53 | $14.53 | $14.00 | $14.25 | $13.69 | 7,861 |
| 2015-11-20 | $14.48 | $14.48 | $14.28 | $14.30 | $13.74 | 3,146 |
| 2015-11-19 | $14.51 | $14.66 | $14.30 | $14.33 | $13.77 | 10,219 |
| 2015-11-18 | $14.95 | $14.97 | $14.49 | $14.66 | $14.08 | 2,619 |
| 2015-11-17 | $14.77 | $14.77 | $14.02 | $14.53 | $13.96 | 8,364 |
| 2015-11-16 | $15.17 | $15.20 | $14.62 | $14.99 | $14.40 | 7,773 |
| 2015-11-13 | $15.08 | $15.20 | $14.97 | $15.20 | $14.60 | 4,174 |
| 2015-11-12 | $15.06 | $15.06 | $14.48 | $14.99 | $14.40 | 4,855 |
| 2015-11-11 | $14.47 | $14.84 | $14.47 | $14.84 | $14.26 | 3,906 |
| 2015-11-10 | $14.35 | $14.50 | $14.01 | $14.50 | $13.93 | 4,020 |
| 2015-11-09 | $14.48 | $14.50 | $14.00 | $14.45 | $13.88 | 5,360 |
| 2015-11-06 | $13.95 | $14.45 | $13.95 | $14.39 | $13.82 | 5,913 |
| 2015-11-05 | $13.87 | $13.89 | $13.87 | $13.89 | $13.34 | 311 |
| 2015-11-04 | $13.98 | $13.98 | $13.73 | $13.88 | $13.33 | 1,420 |
| 2015-11-03 | $14.00 | $14.00 | $13.69 | $14.00 | $13.45 | 1,939 |
| 2015-11-02 | $13.66 | $13.74 | $13.64 | $13.74 | $13.20 | 2,366 |
| 2015-10-30 | $13.93 | $13.99 | $13.71 | $13.71 | $13.17 | 483 |
| 2015-10-29 | $13.53 | $13.94 | $13.51 | $13.89 | $13.34 | 6,036 |
| 2015-10-28 | $13.80 | $13.93 | $13.45 | $13.93 | $13.38 | 5,233 |
| 2015-10-27 | $13.62 | $14.05 | $13.55 | $13.76 | $13.11 | 5,817 |
| 2015-10-26 | $13.80 | $13.91 | $13.80 | $13.91 | $13.26 | 721 |
| 2015-10-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.39 | 285 |
| 2015-10-22 | $14.02 | $14.02 | $13.66 | $13.66 | $13.02 | 3,263 |
| 2015-10-21 | $13.91 | $13.91 | $13.91 | $13.91 | $13.26 | 101 |
| 2015-10-20 | $13.68 | $14.01 | $13.68 | $13.85 | $13.20 | 1,648 |
| 2015-10-19 | $13.70 | $14.01 | $13.70 | $14.01 | $13.35 | 2,056 |
| 2015-10-16 | $13.90 | $14.08 | $13.72 | $13.72 | $13.08 | 4,682 |
| 2015-10-15 | $14.03 | $14.06 | $13.85 | $14.06 | $13.40 | 3,448 |
| 2015-10-14 | $13.92 | $14.10 | $13.80 | $14.08 | $13.42 | 1,379 |
| 2015-10-13 | $14.10 | $14.10 | $13.77 | $13.92 | $13.27 | 2,358 |
| 2015-10-12 | $14.00 | $14.10 | $13.90 | $14.06 | $13.40 | 6,188 |
| 2015-10-09 | $14.15 | $14.15 | $13.76 | $13.90 | $13.25 | 38,131 |
| 2015-10-08 | $13.71 | $14.25 | $13.71 | $14.15 | $13.48 | 17,136 |
| 2015-10-07 | $14.44 | $14.47 | $13.89 | $13.89 | $13.24 | 3,257 |
| 2015-10-06 | $13.22 | $14.00 | $13.22 | $14.00 | $13.34 | 3,666 |
| 2015-10-05 | $14.06 | $14.09 | $13.50 | $13.86 | $13.21 | 13,149 |
| 2015-10-02 | $13.54 | $14.48 | $13.21 | $14.09 | $13.43 | 6,665 |
| 2015-10-01 | $13.81 | $13.81 | $13.50 | $13.54 | $12.90 | 3,213 |
| 2015-09-30 | $13.40 | $13.50 | $13.39 | $13.50 | $12.87 | 13,034 |
| 2015-09-29 | $13.49 | $13.50 | $13.30 | $13.30 | $12.68 | 2,027 |
| 2015-09-28 | $13.25 | $13.50 | $13.25 | $13.50 | $12.87 | 3,399 |
| 2015-09-25 | $13.78 | $13.78 | $13.50 | $13.59 | $12.95 | 1,102 |
| 2015-09-24 | $13.82 | $13.82 | $13.25 | $13.60 | $12.96 | 9,073 |
| 2015-09-23 | $13.62 | $13.62 | $13.62 | $13.62 | $12.98 | 469 |
| 2015-09-22 | $13.58 | $13.92 | $13.40 | $13.62 | $12.98 | 4,651 |
| 2015-09-21 | $13.95 | $13.95 | $13.78 | $13.84 | $13.19 | 1,575 |
| 2015-09-18 | $13.38 | $13.75 | $13.38 | $13.75 | $13.10 | 7,277 |
| 2015-09-17 | $13.57 | $13.57 | $13.40 | $13.40 | $12.77 | 246 |
| 2015-09-16 | $13.42 | $13.52 | $13.42 | $13.52 | $12.89 | 1,025 |
| 2015-09-15 | $13.24 | $13.53 | $13.24 | $13.49 | $12.86 | 2,108 |
| 2015-09-14 | $13.23 | $13.46 | $13.21 | $13.35 | $12.72 | 1,326 |
| 2015-09-11 | $13.60 | $13.60 | $13.20 | $13.20 | $12.58 | 1,628 |
| 2015-09-10 | $13.09 | $13.99 | $13.09 | $13.50 | $12.87 | 11,886 |
| 2015-09-09 | $13.24 | $13.42 | $12.10 | $13.03 | $12.42 | 34,125 |
| 2015-09-08 | $13.05 | $13.30 | $13.05 | $13.06 | $12.45 | 3,253 |
| 2015-09-04 | $13.05 | $13.26 | $13.05 | $13.20 | $12.58 | 1,921 |
| 2015-09-03 | $13.50 | $13.50 | $13.19 | $13.19 | $12.57 | 929 |
| 2015-09-02 | $13.49 | $13.49 | $13.08 | $13.08 | $12.47 | 1,896 |
| 2015-09-01 | $13.40 | $13.45 | $13.05 | $13.32 | $12.70 | 3,361 |
| 2015-08-31 | $13.56 | $13.56 | $13.00 | $13.45 | $12.82 | 12,179 |
| 2015-08-28 | $14.00 | $14.00 | $13.56 | $13.56 | $12.92 | 1,512 |
| 2015-08-27 | $13.70 | $13.71 | $13.50 | $13.69 | $13.05 | 1,330 |
| 2015-08-26 | $13.95 | $13.95 | $13.10 | $13.70 | $13.06 | 5,072 |
| 2015-08-25 | $13.76 | $13.76 | $13.33 | $13.33 | $12.70 | 1,575 |
| 2015-08-24 | $13.10 | $13.54 | $13.10 | $13.44 | $12.80 | 3,105 |
| 2015-08-21 | $13.82 | $14.00 | $13.51 | $13.51 | $12.88 | 7,495 |
| 2015-08-20 | $13.85 | $14.00 | $13.63 | $13.74 | $13.10 | 14,038 |
| 2015-08-19 | $13.50 | $14.02 | $13.50 | $13.88 | $13.23 | 4,181 |
| 2015-08-18 | $14.04 | $14.04 | $13.26 | $13.26 | $12.64 | 2,154 |
| 2015-08-17 | $14.20 | $14.20 | $13.71 | $13.89 | $13.24 | 2,160 |
| 2015-08-14 | $13.73 | $14.00 | $13.73 | $13.88 | $13.23 | 3,691 |
| 2015-08-13 | $14.10 | $14.25 | $13.88 | $13.88 | $13.23 | 12,334 |