National Research Corp (NRCIA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$33.55 ($0.50) 1.51%
National Research Corp - Daily Information
Click for more stock information on National Research Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $33.25 |
| Previous Close | $33.55 |
| High | $34.55 |
| Low | $33.25 |
| Adjusted Open | $33.25 |
| Previous Adjusted Close | $33.55 |
| Adjusted High | $34.55 |
| Adjusted Low | $33.25 |
Invest in National Research Corp (NRCIA)
Historical Stock Data for National Research Corp (NRCIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-17 | $33.25 | $34.55 | $33.25 | $33.55 | $33.55 | 38,006 |
| 2018-04-16 | $32.85 | $33.40 | $32.75 | $33.05 | $33.05 | 11,119 |
| 2018-04-13 | $33.25 | $33.30 | $32.55 | $32.65 | $32.65 | 6,121 |
| 2018-04-12 | $32.75 | $33.50 | $32.65 | $33.20 | $33.20 | 12,602 |
| 2018-04-11 | $31.75 | $32.65 | $31.75 | $32.55 | $32.55 | 111,224 |
| 2018-04-10 | $32.00 | $32.45 | $31.30 | $31.95 | $31.95 | 20,700 |
| 2018-04-09 | $31.35 | $32.25 | $31.20 | $31.70 | $31.70 | 31,431 |
| 2018-04-06 | $31.45 | $31.50 | $30.95 | $31.20 | $31.20 | 16,364 |
| 2018-04-05 | $30.90 | $31.20 | $30.50 | $31.10 | $31.10 | 13,236 |
| 2018-04-04 | $29.55 | $31.05 | $29.53 | $30.85 | $30.85 | 21,511 |
| 2018-04-03 | $28.70 | $29.95 | $28.70 | $29.85 | $29.85 | 11,347 |
| 2018-04-02 | $29.25 | $29.25 | $28.35 | $28.45 | $28.45 | 28,773 |
| 2018-03-29 | $29.20 | $29.83 | $29.00 | $29.25 | $29.25 | 63,003 |
| 2018-03-28 | $28.80 | $29.30 | $28.70 | $29.05 | $29.05 | 19,333 |
| 2018-03-27 | $28.70 | $29.15 | $28.50 | $28.95 | $28.85 | 14,710 |
| 2018-03-26 | $29.25 | $29.35 | $28.50 | $28.65 | $28.55 | 20,642 |
| 2018-03-23 | $30.80 | $31.00 | $28.95 | $28.95 | $28.85 | 24,199 |
| 2018-03-22 | $30.95 | $31.20 | $30.80 | $30.80 | $30.69 | 7,967 |
| 2018-03-21 | $31.15 | $31.25 | $30.93 | $31.20 | $31.09 | 10,492 |
| 2018-03-20 | $31.55 | $31.70 | $31.05 | $31.05 | $30.94 | 9,867 |
| 2018-03-19 | $31.45 | $31.85 | $31.33 | $31.60 | $31.49 | 14,847 |
| 2018-03-16 | $31.60 | $32.25 | $31.25 | $31.50 | $31.39 | 27,701 |
| 2018-03-15 | $31.85 | $31.85 | $31.35 | $31.60 | $31.49 | 11,005 |
| 2018-03-14 | $31.50 | $32.15 | $31.25 | $31.85 | $31.74 | 15,658 |
| 2018-03-13 | $31.50 | $31.75 | $31.05 | $31.40 | $31.29 | 8,953 |
| 2018-03-12 | $31.50 | $31.75 | $31.05 | $31.50 | $31.39 | 9,700 |
| 2018-03-09 | $30.75 | $31.50 | $30.69 | $31.45 | $31.34 | 13,396 |
| 2018-03-08 | $30.90 | $31.99 | $30.29 | $30.50 | $30.40 | 15,413 |
| 2018-03-07 | $31.05 | $31.10 | $30.25 | $30.70 | $30.59 | 21,646 |
| 2018-03-06 | $30.50 | $31.29 | $29.65 | $31.10 | $30.99 | 28,120 |
| 2018-03-05 | $30.60 | $31.20 | $30.30 | $30.40 | $30.30 | 25,885 |
| 2018-03-02 | $29.45 | $30.90 | $29.35 | $30.65 | $30.54 | 37,346 |
| 2018-03-01 | $28.30 | $29.65 | $26.35 | $29.35 | $29.25 | 48,961 |
| 2018-02-28 | $29.85 | $30.85 | $28.15 | $28.30 | $28.20 | 23,094 |
| 2018-02-27 | $30.35 | $30.50 | $29.60 | $29.85 | $29.75 | 17,954 |
| 2018-02-26 | $30.45 | $30.75 | $29.75 | $30.25 | $30.15 | 28,982 |
| 2018-02-23 | $31.94 | $31.94 | $30.05 | $30.50 | $30.40 | 26,074 |
| 2018-02-22 | $29.60 | $30.40 | $29.25 | $29.90 | $29.80 | 38,831 |
| 2018-02-21 | $31.60 | $31.60 | $28.75 | $29.15 | $29.05 | 28,570 |
| 2018-02-20 | $32.15 | $32.60 | $30.75 | $30.75 | $30.64 | 26,549 |
| 2018-02-16 | $32.60 | $33.50 | $32.10 | $32.25 | $32.14 | 19,069 |
| 2018-02-15 | $32.80 | $33.85 | $32.53 | $32.55 | $32.44 | 17,676 |
| 2018-02-14 | $34.60 | $35.80 | $31.20 | $32.40 | $32.29 | 42,862 |
| 2018-02-13 | $34.60 | $36.65 | $34.60 | $35.30 | $35.18 | 7,541 |
| 2018-02-12 | $35.10 | $35.90 | $34.70 | $35.00 | $34.88 | 13,937 |
| 2018-02-09 | $34.75 | $36.05 | $34.00 | $35.05 | $34.93 | 14,717 |
| 2018-02-08 | $34.65 | $35.30 | $34.00 | $34.45 | $34.33 | 15,653 |
| 2018-02-07 | $35.80 | $36.00 | $33.02 | $34.75 | $34.63 | 19,143 |
| 2018-02-06 | $35.85 | $39.35 | $35.50 | $36.00 | $35.88 | 23,393 |
| 2018-02-05 | $37.10 | $38.55 | $36.00 | $36.00 | $35.88 | 27,812 |
| 2018-02-02 | $37.85 | $37.90 | $37.05 | $37.40 | $37.27 | 14,355 |
| 2018-02-01 | $37.55 | $38.25 | $37.05 | $37.30 | $37.17 | 14,715 |
| 2018-01-31 | $37.15 | $38.08 | $37.10 | $37.65 | $37.52 | 15,123 |
| 2018-01-30 | $36.35 | $37.40 | $36.35 | $37.00 | $36.87 | 16,949 |
| 2018-01-29 | $38.10 | $38.10 | $36.65 | $36.70 | $36.57 | 16,554 |
| 2018-01-26 | $38.50 | $38.65 | $37.95 | $38.15 | $38.02 | 12,185 |
| 2018-01-25 | $38.05 | $38.45 | $37.85 | $38.45 | $38.32 | 13,866 |
| 2018-01-24 | $38.15 | $38.35 | $37.70 | $37.85 | $37.72 | 18,812 |
| 2018-01-23 | $37.50 | $38.20 | $37.50 | $38.05 | $37.92 | 10,578 |
| 2018-01-22 | $37.30 | $37.63 | $37.05 | $37.50 | $37.37 | 8,942 |
| 2018-01-19 | $36.35 | $37.95 | $36.20 | $37.35 | $37.22 | 27,540 |
| 2018-01-18 | $36.60 | $37.20 | $36.20 | $36.50 | $36.37 | 12,031 |
| 2018-01-17 | $36.10 | $36.85 | $35.74 | $36.55 | $36.42 | 11,959 |
| 2018-01-16 | $36.95 | $39.75 | $36.00 | $36.10 | $35.98 | 19,745 |
| 2018-01-12 | $37.25 | $37.35 | $36.48 | $36.85 | $36.72 | 15,677 |
| 2018-01-11 | $36.30 | $37.00 | $36.00 | $36.45 | $36.32 | 36,395 |
| 2018-01-10 | $36.30 | $36.90 | $36.00 | $36.05 | $35.93 | 19,326 |
| 2018-01-09 | $36.65 | $37.15 | $36.50 | $36.65 | $36.52 | 20,092 |
| 2018-01-08 | $36.35 | $37.05 | $36.15 | $36.60 | $36.47 | 17,410 |
| 2018-01-05 | $37.20 | $37.20 | $36.40 | $36.50 | $36.37 | 14,275 |
| 2018-01-04 | $37.20 | $37.40 | $36.85 | $37.20 | $37.07 | 16,699 |
| 2018-01-03 | $36.75 | $37.20 | $36.65 | $36.85 | $36.72 | 41,007 |
| 2018-01-02 | $37.60 | $37.80 | $36.80 | $36.80 | $36.67 | 35,218 |
| 2017-12-29 | $37.45 | $38.15 | $37.15 | $37.30 | $37.17 | 84,701 |
| 2017-12-28 | $37.25 | $37.70 | $37.25 | $37.40 | $37.27 | 31,783 |
| 2017-12-27 | $37.20 | $37.68 | $36.95 | $37.10 | $36.87 | 25,616 |
| 2017-12-26 | $36.15 | $37.40 | $36.15 | $37.15 | $36.92 | 32,099 |
| 2017-12-22 | $35.90 | $36.30 | $35.50 | $36.10 | $35.88 | 27,495 |
| 2017-12-21 | $34.95 | $35.56 | $34.90 | $35.20 | $34.99 | 15,323 |
| 2017-12-20 | $35.15 | $35.58 | $34.75 | $34.95 | $34.74 | 13,507 |
| 2017-12-19 | $35.00 | $35.45 | $34.90 | $35.05 | $34.84 | 12,216 |
| 2017-12-18 | $34.65 | $35.15 | $34.50 | $34.95 | $34.74 | 20,108 |
| 2017-12-15 | $33.60 | $34.60 | $33.60 | $34.30 | $34.09 | 64,820 |
| 2017-12-14 | $33.75 | $35.63 | $33.10 | $33.60 | $33.40 | 45,696 |
| 2017-12-13 | $33.50 | $34.20 | $32.45 | $33.65 | $33.45 | 73,162 |
| 2017-12-12 | $34.35 | $34.55 | $33.30 | $33.60 | $33.40 | 16,670 |
| 2017-12-11 | $33.70 | $35.50 | $33.70 | $34.10 | $33.89 | 21,582 |
| 2017-12-08 | $34.15 | $34.95 | $33.55 | $33.60 | $33.40 | 16,723 |
| 2017-12-07 | $33.75 | $34.20 | $33.60 | $33.80 | $33.59 | 15,509 |
| 2017-12-06 | $34.65 | $34.85 | $33.65 | $33.80 | $33.59 | 18,193 |
| 2017-12-05 | $35.20 | $35.96 | $34.65 | $34.70 | $34.49 | 22,423 |
| 2017-12-04 | $35.70 | $36.12 | $34.90 | $35.05 | $34.84 | 20,800 |
| 2017-12-01 | $34.15 | $35.70 | $33.65 | $35.60 | $35.38 | 33,074 |
| 2017-11-30 | $34.40 | $34.55 | $33.80 | $33.95 | $33.74 | 50,074 |
| 2017-11-29 | $34.20 | $34.60 | $33.95 | $34.25 | $34.04 | 14,063 |
| 2017-11-28 | $33.85 | $34.40 | $33.65 | $34.10 | $33.89 | 15,787 |
| 2017-11-27 | $33.25 | $34.00 | $33.20 | $33.75 | $33.54 | 14,920 |
| 2017-11-24 | $33.65 | $33.65 | $32.85 | $33.25 | $33.05 | 18,820 |
| 2017-11-22 | $34.30 | $34.70 | $33.40 | $33.40 | $33.20 | 13,946 |
| 2017-11-21 | $33.45 | $34.45 | $33.45 | $34.15 | $33.94 | 17,925 |
| 2017-11-20 | $32.70 | $33.66 | $32.60 | $33.50 | $33.30 | 14,636 |
| 2017-11-17 | $32.65 | $33.15 | $32.45 | $32.65 | $32.45 | 14,246 |
| 2017-11-16 | $31.60 | $32.90 | $31.43 | $32.75 | $32.55 | 16,373 |
| 2017-11-15 | $32.20 | $32.22 | $31.40 | $31.40 | $31.21 | 16,250 |
| 2017-11-14 | $32.35 | $32.50 | $32.05 | $32.35 | $32.15 | 11,592 |
| 2017-11-13 | $32.40 | $32.75 | $31.70 | $32.45 | $32.25 | 26,125 |
| 2017-11-10 | $32.95 | $33.00 | $32.35 | $32.40 | $32.20 | 14,629 |
| 2017-11-09 | $32.35 | $33.00 | $31.61 | $33.00 | $32.80 | 46,045 |
| 2017-11-08 | $35.60 | $35.60 | $32.60 | $32.90 | $32.70 | 44,519 |
| 2017-11-07 | $37.20 | $37.20 | $34.40 | $34.45 | $34.24 | 42,561 |
| 2017-11-06 | $37.30 | $37.65 | $36.35 | $36.60 | $36.38 | 19,449 |
| 2017-11-03 | $37.30 | $37.80 | $37.18 | $37.45 | $37.22 | 12,736 |
| 2017-11-02 | $36.30 | $37.35 | $36.30 | $37.35 | $37.12 | 14,486 |
| 2017-11-01 | $37.45 | $37.45 | $35.95 | $36.30 | $36.08 | 32,849 |
| 2017-10-31 | $36.00 | $37.80 | $36.00 | $37.55 | $37.32 | 26,749 |
| 2017-10-30 | $37.95 | $38.00 | $35.90 | $35.90 | $35.68 | 15,789 |
| 2017-10-27 | $38.00 | $38.00 | $37.80 | $38.00 | $37.77 | 26,331 |
| 2017-10-26 | $38.00 | $38.10 | $37.65 | $37.75 | $37.52 | 55,421 |
| 2017-10-25 | $37.50 | $38.00 | $37.08 | $37.90 | $37.67 | 40,031 |
| 2017-10-24 | $37.00 | $37.60 | $37.00 | $37.45 | $37.22 | 28,633 |
| 2017-10-23 | $37.90 | $38.00 | $36.76 | $36.95 | $36.73 | 21,941 |
| 2017-10-20 | $37.55 | $38.25 | $37.25 | $37.70 | $37.47 | 37,505 |
| 2017-10-19 | $37.50 | $37.65 | $36.85 | $37.30 | $37.07 | 133,895 |
| 2017-10-18 | $37.20 | $37.90 | $36.85 | $37.55 | $37.32 | 104,847 |
| 2017-10-17 | $36.53 | $37.70 | $36.43 | $36.90 | $36.68 | 82,363 |
| 2017-10-16 | $36.70 | $37.00 | $36.05 | $36.50 | $36.28 | 63,805 |
| 2017-10-13 | $37.10 | $37.35 | $36.30 | $36.55 | $36.33 | 22,045 |
| 2017-10-12 | $36.90 | $37.50 | $36.90 | $36.90 | $36.68 | 27,549 |
| 2017-10-11 | $37.60 | $37.60 | $36.90 | $37.15 | $36.92 | 28,501 |
| 2017-10-10 | $37.80 | $37.80 | $37.25 | $37.45 | $37.22 | 21,399 |
| 2017-10-09 | $37.90 | $37.95 | $37.50 | $37.50 | $37.27 | 12,298 |
| 2017-10-06 | $37.85 | $38.20 | $37.35 | $37.70 | $37.47 | 14,544 |
| 2017-10-05 | $37.90 | $38.00 | $37.20 | $37.85 | $37.62 | 30,061 |
| 2017-10-04 | $38.70 | $39.00 | $37.55 | $37.85 | $37.62 | 32,356 |
| 2017-10-03 | $38.55 | $38.80 | $38.30 | $38.55 | $38.32 | 20,657 |
| 2017-10-02 | $37.95 | $38.30 | $37.82 | $38.30 | $38.07 | 43,863 |
| 2017-09-29 | $37.90 | $37.95 | $37.35 | $37.70 | $37.47 | 22,951 |
| 2017-09-28 | $37.75 | $38.20 | $35.00 | $37.90 | $37.67 | 27,558 |
| 2017-09-27 | $38.05 | $38.10 | $37.30 | $37.85 | $37.52 | 33,493 |
| 2017-09-26 | $37.40 | $41.15 | $37.40 | $37.75 | $37.42 | 30,983 |
| 2017-09-25 | $37.15 | $38.05 | $37.05 | $37.20 | $36.88 | 50,756 |
| 2017-09-22 | $36.70 | $37.50 | $36.70 | $37.45 | $37.12 | 11,632 |
| 2017-09-21 | $37.05 | $37.85 | $36.60 | $36.90 | $36.58 | 35,860 |
| 2017-09-20 | $37.55 | $38.00 | $36.40 | $37.25 | $36.93 | 46,661 |
| 2017-09-19 | $37.90 | $39.00 | $37.00 | $37.50 | $37.17 | 41,747 |
| 2017-09-18 | $35.85 | $41.99 | $35.50 | $37.60 | $37.27 | 123,072 |
| 2017-09-15 | $34.45 | $34.45 | $33.51 | $34.25 | $33.95 | 82,390 |
| 2017-09-14 | $33.50 | $34.50 | $33.45 | $34.35 | $34.05 | 27,470 |
| 2017-09-13 | $33.30 | $33.60 | $33.15 | $33.45 | $33.16 | 20,278 |
| 2017-09-12 | $33.20 | $33.59 | $33.00 | $33.25 | $32.96 | 23,721 |
| 2017-09-11 | $33.10 | $33.65 | $33.05 | $33.20 | $32.91 | 23,510 |
| 2017-09-08 | $33.20 | $33.39 | $32.50 | $32.50 | $32.22 | 17,652 |
| 2017-09-07 | $33.70 | $33.70 | $33.00 | $33.15 | $32.86 | 14,185 |
| 2017-09-06 | $33.10 | $33.70 | $33.10 | $33.65 | $33.36 | 31,455 |
| 2017-09-05 | $33.00 | $33.45 | $32.90 | $33.10 | $32.81 | 33,243 |
| 2017-09-01 | $32.40 | $33.00 | $32.00 | $32.95 | $32.66 | 42,482 |
| 2017-08-31 | $32.85 | $33.15 | $32.25 | $32.30 | $32.02 | 32,210 |
| 2017-08-30 | $32.75 | $32.90 | $32.50 | $32.60 | $32.32 | 21,828 |
| 2017-08-29 | $31.50 | $32.55 | $31.50 | $32.35 | $32.07 | 35,916 |
| 2017-08-28 | $30.65 | $31.65 | $30.05 | $31.35 | $31.08 | 41,735 |
| 2017-08-25 | $30.40 | $30.45 | $29.80 | $30.35 | $30.09 | 9,252 |
| 2017-08-24 | $30.00 | $30.25 | $29.90 | $30.00 | $29.74 | 11,678 |
| 2017-08-23 | $29.95 | $30.15 | $29.90 | $30.00 | $29.74 | 8,931 |
| 2017-08-22 | $30.00 | $30.25 | $30.00 | $30.25 | $29.99 | 6,818 |
| 2017-08-21 | $30.20 | $30.40 | $29.90 | $29.95 | $29.69 | 17,927 |
| 2017-08-18 | $29.95 | $30.20 | $29.75 | $30.15 | $29.89 | 13,647 |
| 2017-08-17 | $30.30 | $30.38 | $29.81 | $30.05 | $29.79 | 27,040 |
| 2017-08-16 | $31.40 | $31.40 | $30.25 | $30.35 | $30.09 | 16,636 |
| 2017-08-15 | $31.15 | $31.25 | $31.05 | $31.20 | $30.93 | 10,820 |
| 2017-08-14 | $31.20 | $32.02 | $30.92 | $31.15 | $30.88 | 19,501 |
| 2017-08-11 | $30.20 | $30.95 | $30.05 | $30.80 | $30.53 | 19,077 |
| 2017-08-10 | $30.41 | $30.41 | $30.00 | $30.15 | $29.89 | 17,838 |
| 2017-08-09 | $30.00 | $31.00 | $30.00 | $30.60 | $30.33 | 17,981 |
| 2017-08-08 | $29.95 | $30.40 | $29.85 | $30.20 | $29.94 | 13,204 |
| 2017-08-07 | $29.95 | $30.45 | $29.75 | $29.95 | $29.69 | 15,914 |
| 2017-08-04 | $29.90 | $30.05 | $29.45 | $29.90 | $29.64 | 19,577 |
| 2017-08-03 | $29.55 | $30.00 | $29.15 | $29.80 | $29.54 | 11,315 |
| 2017-08-02 | $30.85 | $32.60 | $29.35 | $29.65 | $29.39 | 21,850 |
| 2017-08-01 | $29.55 | $29.95 | $28.95 | $29.70 | $29.44 | 18,814 |
| 2017-07-31 | $29.45 | $29.85 | $29.30 | $29.40 | $29.14 | 18,202 |
| 2017-07-28 | $29.70 | $29.70 | $29.15 | $29.25 | $29.00 | 23,617 |
| 2017-07-27 | $29.65 | $29.95 | $28.75 | $29.15 | $28.90 | 12,112 |
| 2017-07-26 | $28.90 | $29.75 | $28.90 | $29.70 | $29.44 | 15,112 |
| 2017-07-25 | $29.45 | $29.83 | $28.85 | $29.00 | $28.75 | 15,568 |
| 2017-07-24 | $29.35 | $29.55 | $28.44 | $29.25 | $29.00 | 20,589 |
| 2017-07-21 | $28.75 | $28.95 | $28.50 | $28.60 | $28.35 | 35,990 |
| 2017-07-20 | $28.55 | $28.90 | $28.25 | $28.55 | $28.30 | 39,971 |
| 2017-07-19 | $28.66 | $28.85 | $28.40 | $28.55 | $28.30 | 39,966 |
| 2017-07-18 | $28.25 | $28.50 | $28.25 | $28.50 | $28.25 | 12,920 |
| 2017-07-17 | $28.15 | $28.75 | $28.00 | $28.30 | $28.05 | 27,199 |
| 2017-07-14 | $28.05 | $28.45 | $28.05 | $28.20 | $27.95 | 11,359 |
| 2017-07-13 | $28.10 | $28.25 | $27.85 | $28.15 | $27.90 | 16,649 |
| 2017-07-12 | $27.70 | $28.25 | $27.70 | $28.15 | $27.90 | 11,512 |
| 2017-07-11 | $27.50 | $27.90 | $26.70 | $27.70 | $27.46 | 8,954 |
| 2017-07-10 | $27.80 | $28.38 | $27.35 | $27.45 | $27.21 | 18,078 |
| 2017-07-07 | $27.05 | $28.20 | $27.05 | $27.75 | $27.51 | 25,505 |
| 2017-07-06 | $27.05 | $27.35 | $26.90 | $27.20 | $26.96 | 14,469 |
| 2017-07-05 | $27.10 | $27.40 | $26.80 | $27.35 | $27.11 | 13,745 |
| 2017-07-03 | $26.95 | $27.25 | $26.90 | $27.10 | $26.86 | 7,293 |
| 2017-06-30 | $26.90 | $27.05 | $26.75 | $26.90 | $26.67 | 10,960 |
| 2017-06-29 | $27.20 | $27.20 | $26.70 | $26.95 | $26.72 | 18,137 |
| 2017-06-28 | $26.90 | $27.35 | $26.90 | $27.25 | $27.01 | 20,489 |
| 2017-06-27 | $27.25 | $27.25 | $26.75 | $26.95 | $26.62 | 20,571 |
| 2017-06-26 | $26.85 | $27.75 | $26.70 | $27.05 | $26.72 | 41,813 |
| 2017-06-23 | $27.05 | $27.10 | $26.40 | $27.10 | $26.77 | 109,061 |
| 2017-06-22 | $27.20 | $27.30 | $26.90 | $27.00 | $26.67 | 10,959 |
| 2017-06-21 | $27.50 | $27.50 | $27.10 | $27.10 | $26.77 | 17,857 |
| 2017-06-20 | $27.41 | $27.50 | $27.10 | $27.20 | $26.86 | 14,140 |
| 2017-06-19 | $27.45 | $27.50 | $27.25 | $27.45 | $27.11 | 36,502 |
| 2017-06-16 | $27.15 | $27.65 | $27.15 | $27.50 | $27.16 | 63,008 |
| 2017-06-15 | $27.55 | $27.80 | $27.50 | $27.50 | $27.16 | 27,683 |
| 2017-06-14 | $28.75 | $28.75 | $27.55 | $27.95 | $27.61 | 61,158 |
| 2017-06-13 | $27.60 | $28.15 | $27.50 | $28.15 | $27.80 | 35,973 |
| 2017-06-12 | $26.45 | $27.55 | $26.45 | $27.35 | $27.01 | 34,195 |
| 2017-06-09 | $25.90 | $26.95 | $25.90 | $26.35 | $26.03 | 25,684 |
| 2017-06-08 | $25.90 | $26.55 | $25.85 | $25.95 | $25.63 | 24,932 |
| 2017-06-07 | $25.70 | $27.25 | $25.70 | $26.15 | $25.83 | 26,222 |
| 2017-06-06 | $24.30 | $25.75 | $24.30 | $25.60 | $25.28 | 19,497 |
| 2017-06-05 | $24.40 | $24.70 | $24.25 | $24.55 | $24.25 | 9,965 |
| 2017-06-02 | $24.10 | $24.65 | $24.10 | $24.35 | $24.05 | 21,167 |
| 2017-06-01 | $24.00 | $24.70 | $23.25 | $24.10 | $23.80 | 23,053 |
| 2017-05-31 | $24.15 | $24.30 | $23.95 | $24.00 | $23.70 | 18,080 |
| 2017-05-30 | $24.35 | $24.55 | $24.00 | $24.15 | $23.85 | 13,175 |
| 2017-05-26 | $24.60 | $24.70 | $24.15 | $24.15 | $23.85 | 12,854 |
| 2017-05-25 | $24.50 | $24.70 | $24.35 | $24.70 | $24.40 | 14,761 |
| 2017-05-24 | $23.85 | $24.40 | $23.35 | $24.15 | $23.85 | 25,685 |
| 2017-05-23 | $22.75 | $24.00 | $22.75 | $23.85 | $23.56 | 9,327 |
| 2017-05-22 | $23.30 | $24.20 | $23.30 | $23.90 | $23.61 | 16,501 |
| 2017-05-19 | $23.55 | $24.00 | $23.45 | $23.70 | $23.41 | 17,711 |
| 2017-05-18 | $24.55 | $24.55 | $23.45 | $23.60 | $23.31 | 27,696 |
| 2017-05-17 | $24.50 | $24.60 | $24.10 | $24.25 | $23.95 | 30,513 |
| 2017-05-16 | $24.60 | $25.00 | $24.28 | $24.75 | $24.44 | 27,625 |
| 2017-05-15 | $24.68 | $24.90 | $23.95 | $24.60 | $24.30 | 39,089 |
| 2017-05-12 | $24.90 | $24.90 | $24.15 | $24.25 | $23.95 | 11,540 |
| 2017-05-11 | $24.30 | $24.35 | $23.95 | $24.20 | $23.90 | 15,584 |
| 2017-05-10 | $24.25 | $24.55 | $24.00 | $24.15 | $23.85 | 17,119 |
| 2017-05-09 | $24.00 | $24.35 | $23.90 | $24.35 | $24.05 | 24,618 |
| 2017-05-08 | $24.25 | $24.28 | $23.60 | $24.00 | $23.70 | 31,049 |
| 2017-05-05 | $24.55 | $24.60 | $23.90 | $24.00 | $23.70 | 14,485 |
| 2017-05-04 | $25.00 | $25.00 | $24.45 | $24.50 | $24.20 | 7,052 |
| 2017-05-03 | $24.90 | $25.23 | $24.90 | $25.05 | $24.74 | 32,706 |
| 2017-05-02 | $24.85 | $25.25 | $24.85 | $25.00 | $24.69 | 10,180 |
| 2017-05-01 | $24.85 | $25.10 | $24.80 | $24.85 | $24.54 | 21,725 |
| 2017-04-28 | $25.00 | $25.00 | $24.60 | $24.80 | $24.49 | 27,803 |
| 2017-04-27 | $24.70 | $25.25 | $24.68 | $24.85 | $24.54 | 41,808 |
| 2017-04-26 | $23.95 | $24.85 | $23.50 | $24.55 | $24.25 | 16,822 |
| 2017-04-25 | $23.30 | $24.15 | $23.25 | $23.95 | $23.65 | 28,553 |
| 2017-04-24 | $23.30 | $23.45 | $23.00 | $23.25 | $22.96 | 5,113 |
| 2017-04-21 | $22.55 | $23.35 | $22.43 | $22.95 | $22.67 | 11,703 |
| 2017-04-20 | $22.45 | $22.55 | $22.15 | $22.55 | $22.27 | 14,144 |
| 2017-04-19 | $21.95 | $22.35 | $21.58 | $22.10 | $21.83 | 13,645 |
| 2017-04-18 | $21.50 | $22.00 | $21.45 | $21.90 | $21.63 | 10,057 |
| 2017-04-17 | $20.90 | $21.35 | $20.60 | $21.35 | $21.09 | 7,211 |
| 2017-04-13 | $20.68 | $21.65 | $20.19 | $20.60 | $20.35 | 8,819 |
| 2017-04-12 | $21.85 | $22.00 | $21.45 | $21.45 | $21.19 | 8,649 |
| 2017-04-11 | $21.15 | $21.80 | $21.15 | $21.65 | $21.38 | 11,093 |
| 2017-04-10 | $21.50 | $21.70 | $21.12 | $21.30 | $21.04 | 20,161 |
| 2017-04-07 | $21.00 | $21.25 | $20.90 | $21.10 | $20.84 | 3,248 |
| 2017-04-06 | $20.40 | $21.20 | $20.40 | $20.85 | $20.59 | 21,271 |
| 2017-04-05 | $20.80 | $20.90 | $20.28 | $20.30 | $20.05 | 22,967 |
| 2017-04-04 | $19.15 | $20.50 | $19.15 | $20.15 | $19.90 | 14,630 |
| 2017-04-03 | $19.40 | $20.00 | $19.40 | $19.80 | $19.56 | 8,254 |
| 2017-03-31 | $19.20 | $20.00 | $19.20 | $19.70 | $19.46 | 9,066 |
| 2017-03-30 | $18.81 | $19.91 | $18.81 | $19.35 | $19.11 | 14,463 |
| 2017-03-29 | $20.00 | $20.40 | $19.25 | $19.25 | $19.01 | 16,342 |
| 2017-03-28 | $19.40 | $20.10 | $19.40 | $19.95 | $19.60 | 9,629 |
| 2017-03-27 | $19.15 | $20.93 | $19.15 | $20.00 | $19.65 | 21,424 |
| 2017-03-24 | $19.05 | $19.65 | $19.00 | $19.15 | $18.82 | 5,602 |
| 2017-03-23 | $19.00 | $19.10 | $18.85 | $19.00 | $18.67 | 5,449 |
| 2017-03-22 | $19.36 | $19.45 | $18.95 | $19.10 | $18.77 | 11,732 |
| 2017-03-21 | $19.30 | $19.80 | $19.08 | $19.40 | $19.06 | 37,348 |
| 2017-03-20 | $19.15 | $19.50 | $19.03 | $19.25 | $18.91 | 14,275 |
| 2017-03-17 | $18.35 | $19.60 | $18.10 | $19.05 | $18.72 | 38,821 |
| 2017-03-16 | $18.50 | $18.70 | $18.30 | $18.50 | $18.18 | 8,840 |
| 2017-03-15 | $17.95 | $18.55 | $17.95 | $18.40 | $18.08 | 42,846 |
| 2017-03-14 | $18.30 | $18.30 | $17.85 | $17.85 | $17.54 | 14,485 |
| 2017-03-13 | $18.33 | $18.40 | $17.60 | $17.90 | $17.59 | 11,765 |
| 2017-03-10 | $17.35 | $18.00 | $17.05 | $17.75 | $17.44 | 19,209 |
| 2017-03-09 | $17.78 | $17.78 | $16.90 | $17.05 | $16.75 | 8,789 |
| 2017-03-08 | $18.60 | $18.75 | $17.55 | $17.55 | $17.24 | 10,093 |
| 2017-03-07 | $18.75 | $18.75 | $18.15 | $18.65 | $18.32 | 12,786 |
| 2017-03-06 | $18.55 | $18.85 | $18.40 | $18.75 | $18.42 | 14,291 |
| 2017-03-03 | $19.60 | $19.60 | $18.55 | $18.95 | $18.62 | 18,961 |
| 2017-03-02 | $18.43 | $20.15 | $18.43 | $19.80 | $19.45 | 20,195 |
| 2017-03-01 | $19.00 | $19.20 | $18.65 | $18.80 | $18.47 | 7,378 |
| 2017-02-28 | $18.80 | $19.90 | $18.55 | $18.65 | $18.32 | 11,798 |
| 2017-02-27 | $18.70 | $19.50 | $18.60 | $19.00 | $18.67 | 11,234 |
| 2017-02-24 | $18.44 | $18.85 | $18.44 | $18.70 | $18.37 | 4,096 |
| 2017-02-23 | $18.65 | $18.70 | $18.65 | $18.65 | $18.32 | 3,915 |
| 2017-02-22 | $18.10 | $18.70 | $18.10 | $18.60 | $18.28 | 7,421 |
| 2017-02-21 | $17.70 | $18.00 | $17.60 | $17.90 | $17.59 | 5,189 |
| 2017-02-17 | $17.65 | $17.98 | $17.35 | $17.50 | $17.19 | 1,034,188 |
| 2017-02-16 | $17.70 | $17.70 | $17.20 | $17.25 | $16.95 | 2,677 |
| 2017-02-15 | $17.90 | $18.00 | $17.15 | $17.85 | $17.54 | 3,395 |
| 2017-02-14 | $18.30 | $18.30 | $17.70 | $17.95 | $17.64 | 13,387 |
| 2017-02-13 | $18.40 | $18.55 | $18.20 | $18.40 | $18.08 | 3,786 |
| 2017-02-10 | $18.20 | $18.70 | $18.10 | $18.30 | $17.98 | 5,427 |
| 2017-02-09 | $18.10 | $18.25 | $17.73 | $18.20 | $17.88 | 5,457 |
| 2017-02-08 | $18.10 | $18.10 | $17.50 | $17.85 | $17.54 | 3,084 |
| 2017-02-07 | $18.60 | $18.60 | $17.88 | $18.00 | $17.69 | 6,312 |
| 2017-02-06 | $17.95 | $18.45 | $17.95 | $18.05 | $17.74 | 4,578 |
| 2017-02-03 | $18.00 | $18.15 | $17.85 | $18.10 | $17.78 | 10,760 |
| 2017-02-02 | $17.95 | $18.00 | $17.65 | $17.80 | $17.49 | 5,978 |
| 2017-02-01 | $16.55 | $17.90 | $16.55 | $17.85 | $17.54 | 6,050 |
| 2017-01-31 | $17.20 | $17.55 | $16.50 | $17.45 | $17.15 | 92,404 |
| 2017-01-30 | $17.60 | $17.80 | $17.20 | $17.20 | $16.90 | 9,712 |
| 2017-01-27 | $18.20 | $18.20 | $17.60 | $17.70 | $17.39 | 3,553 |
| 2017-01-26 | $18.25 | $18.25 | $17.90 | $18.05 | $17.74 | 2,552 |
| 2017-01-25 | $18.50 | $18.65 | $18.20 | $18.35 | $18.03 | 7,638 |
| 2017-01-24 | $17.10 | $18.45 | $17.10 | $18.40 | $18.08 | 4,954 |
| 2017-01-23 | $16.70 | $17.95 | $16.70 | $17.50 | $17.19 | 14,103 |
| 2017-01-20 | $18.30 | $18.50 | $17.95 | $18.15 | $17.83 | 21,536 |
| 2017-01-19 | $18.15 | $18.50 | $18.15 | $18.35 | $18.03 | 10,710 |
| 2017-01-18 | $18.40 | $18.55 | $17.90 | $18.45 | $18.13 | 3,922 |
| 2017-01-17 | $18.45 | $18.55 | $18.10 | $18.25 | $17.93 | 12,756 |
| 2017-01-13 | $18.70 | $18.70 | $18.20 | $18.55 | $18.23 | 17,920 |
| 2017-01-12 | $18.75 | $18.80 | $18.55 | $18.60 | $18.28 | 4,309 |
| 2017-01-11 | $19.15 | $19.15 | $18.65 | $18.75 | $18.42 | 5,946 |
| 2017-01-10 | $19.18 | $19.25 | $19.00 | $19.20 | $18.87 | 9,221 |
| 2017-01-09 | $19.50 | $19.50 | $18.83 | $19.00 | $18.67 | 7,371 |
| 2017-01-06 | $19.70 | $19.75 | $19.35 | $19.40 | $19.06 | 5,637 |
| 2017-01-05 | $18.70 | $19.70 | $18.70 | $19.60 | $19.26 | 22,973 |
| 2017-01-04 | $18.95 | $19.40 | $18.75 | $19.20 | $18.87 | 11,937 |
| 2017-01-03 | $19.15 | $19.89 | $18.60 | $18.80 | $18.47 | 9,334 |
| 2016-12-30 | $18.65 | $19.05 | $18.65 | $19.00 | $18.67 | 19,686 |
| 2016-12-29 | $18.50 | $18.90 | $18.45 | $18.75 | $18.42 | 4,879 |
| 2016-12-28 | $18.10 | $18.25 | $17.75 | $18.00 | $17.69 | 7,240 |
| 2016-12-27 | $16.60 | $18.30 | $16.60 | $18.20 | $17.78 | 2,642 |
| 2016-12-23 | $18.05 | $18.10 | $17.95 | $17.95 | $17.54 | 4,789 |
| 2016-12-22 | $19.00 | $19.00 | $17.80 | $18.00 | $17.59 | 5,685 |
| 2016-12-21 | $17.90 | $18.45 | $17.90 | $18.15 | $17.74 | 25,574 |
| 2016-12-20 | $18.00 | $18.00 | $17.90 | $18.00 | $17.59 | 12,229 |
| 2016-12-19 | $17.85 | $18.00 | $16.75 | $18.00 | $17.59 | 10,413 |
| 2016-12-16 | $18.00 | $18.00 | $16.30 | $17.90 | $17.49 | 70,353 |
| 2016-12-15 | $17.70 | $18.35 | $17.60 | $18.15 | $17.74 | 21,635 |
| 2016-12-14 | $17.70 | $18.50 | $17.70 | $18.40 | $17.98 | 11,745 |
| 2016-12-13 | $18.20 | $20.00 | $17.25 | $18.50 | $18.08 | 8,532 |
| 2016-12-12 | $18.15 | $18.45 | $18.00 | $18.15 | $17.74 | 8,981 |
| 2016-12-09 | $18.14 | $18.15 | $18.05 | $18.10 | $17.69 | 14,345 |
| 2016-12-08 | $17.80 | $18.20 | $17.80 | $18.00 | $17.59 | 30,337 |
| 2016-12-07 | $17.50 | $17.95 | $17.00 | $17.80 | $17.39 | 19,074 |
| 2016-12-06 | $16.90 | $17.60 | $16.75 | $17.45 | $17.05 | 21,555 |
| 2016-12-05 | $16.90 | $17.00 | $16.90 | $17.00 | $16.61 | 8,512 |
| 2016-12-02 | $16.00 | $16.40 | $16.00 | $16.30 | $15.93 | 6,960 |
| 2016-12-01 | $15.95 | $16.50 | $15.90 | $16.15 | $15.78 | 10,023 |
| 2016-11-30 | $16.00 | $16.10 | $15.95 | $16.00 | $15.63 | 90,187 |
| 2016-11-29 | $16.00 | $16.05 | $15.77 | $15.95 | $15.59 | 7,940 |
| 2016-11-28 | $16.00 | $16.05 | $15.75 | $16.00 | $15.63 | 14,267 |
| 2016-11-25 | $16.00 | $16.00 | $15.95 | $16.00 | $15.63 | 5,552 |
| 2016-11-23 | $15.95 | $16.05 | $15.95 | $16.00 | $15.63 | 7,892 |
| 2016-11-22 | $16.05 | $16.05 | $15.95 | $16.05 | $15.68 | 16,117 |
| 2016-11-21 | $16.05 | $16.05 | $15.80 | $15.90 | $15.54 | 22,321 |
| 2016-11-18 | $16.00 | $16.05 | $15.80 | $16.00 | $15.63 | 13,698 |
| 2016-11-17 | $16.00 | $16.07 | $15.95 | $16.00 | $15.63 | 7,989 |
| 2016-11-16 | $15.90 | $16.05 | $15.90 | $16.05 | $15.68 | 28,233 |
| 2016-11-15 | $16.13 | $16.28 | $15.85 | $15.95 | $15.59 | 23,364 |
| 2016-11-14 | $16.00 | $16.05 | $15.30 | $15.95 | $15.59 | 16,465 |
| 2016-11-11 | $16.70 | $16.70 | $15.15 | $16.00 | $15.63 | 31,693 |
| 2016-11-10 | $16.50 | $16.73 | $16.05 | $16.70 | $16.32 | 17,130 |
| 2016-11-09 | $15.65 | $16.40 | $15.65 | $16.40 | $16.03 | 16,190 |
| 2016-11-08 | $15.25 | $16.20 | $15.25 | $16.20 | $15.83 | 1,737 |
| 2016-11-07 | $15.45 | $16.30 | $15.10 | $15.45 | $15.10 | 6,777 |
| 2016-11-04 | $15.60 | $15.60 | $15.08 | $15.20 | $14.85 | 7,679 |
| 2016-11-03 | $14.85 | $15.30 | $14.35 | $14.60 | $14.27 | 17,036 |
| 2016-11-02 | $15.40 | $15.73 | $14.45 | $14.65 | $14.32 | 10,459 |
| 2016-11-01 | $15.45 | $15.45 | $15.15 | $15.20 | $14.85 | 4,633 |
| 2016-10-31 | $15.60 | $15.60 | $15.32 | $15.35 | $15.00 | 10,524 |
| 2016-10-28 | $15.45 | $15.80 | $15.40 | $15.70 | $15.34 | 5,997 |
| 2016-10-27 | $15.75 | $15.75 | $15.45 | $15.50 | $15.15 | 11,144 |
| 2016-10-26 | $16.20 | $16.30 | $15.60 | $15.70 | $15.34 | 4,767 |
| 2016-10-25 | $16.40 | $16.40 | $15.80 | $15.80 | $15.44 | 2,850 |
| 2016-10-24 | $16.40 | $16.50 | $15.75 | $16.00 | $15.63 | 6,659 |
| 2016-10-21 | $16.15 | $16.20 | $15.80 | $16.20 | $15.83 | 2,191 |
| 2016-10-20 | $16.35 | $16.40 | $16.30 | $16.30 | $15.93 | 1,826 |
| 2016-10-19 | $16.20 | $16.30 | $16.00 | $16.15 | $15.78 | 2,808 |
| 2016-10-18 | $16.25 | $16.50 | $16.15 | $16.30 | $15.93 | 9,141 |
| 2016-10-17 | $15.65 | $16.30 | $15.65 | $16.10 | $15.73 | 21,563 |
| 2016-10-14 | $15.84 | $15.84 | $15.59 | $15.61 | $15.25 | 4,911 |
| 2016-10-13 | $15.79 | $15.79 | $15.31 | $15.53 | $15.17 | 4,620 |
| 2016-10-12 | $15.63 | $15.99 | $15.63 | $15.76 | $15.40 | 4,298 |
| 2016-10-11 | $15.97 | $16.03 | $15.54 | $15.58 | $15.22 | 7,241 |
| 2016-10-10 | $15.69 | $16.01 | $15.69 | $15.85 | $15.49 | 5,472 |
| 2016-10-07 | $15.91 | $15.98 | $15.62 | $15.69 | $15.33 | 5,678 |
| 2016-10-06 | $15.58 | $15.80 | $15.28 | $15.63 | $15.27 | 6,719 |
| 2016-10-05 | $15.60 | $15.86 | $15.52 | $15.56 | $15.20 | 7,715 |
| 2016-10-04 | $15.55 | $16.03 | $15.11 | $15.55 | $15.19 | 8,196 |
| 2016-10-03 | $16.07 | $16.07 | $15.81 | $15.91 | $15.55 | 7,766 |
| 2016-09-30 | $15.75 | $16.58 | $15.75 | $16.29 | $15.92 | 9,624 |
| 2016-09-29 | $15.66 | $16.01 | $15.52 | $15.65 | $15.29 | 3,401 |
| 2016-09-28 | $15.71 | $15.83 | $15.25 | $15.63 | $15.27 | 13,975 |
| 2016-09-27 | $15.96 | $16.00 | $15.63 | $15.68 | $15.24 | 9,422 |
| 2016-09-26 | $15.59 | $16.00 | $15.45 | $15.69 | $15.25 | 11,398 |
| 2016-09-23 | $15.83 | $16.05 | $15.79 | $15.79 | $15.35 | 8,915 |
| 2016-09-22 | $16.00 | $16.05 | $15.72 | $15.95 | $15.51 | 11,075 |
| 2016-09-21 | $15.99 | $16.09 | $15.90 | $15.97 | $15.53 | 7,531 |
| 2016-09-20 | $16.10 | $16.38 | $15.75 | $16.34 | $15.89 | 11,336 |
| 2016-09-19 | $16.41 | $16.41 | $15.86 | $15.98 | $15.54 | 7,421 |
| 2016-09-16 | $15.82 | $16.43 | $15.65 | $16.41 | $15.95 | 24,580 |
| 2016-09-15 | $15.53 | $15.97 | $15.15 | $15.69 | $15.25 | 16,283 |
| 2016-09-14 | $15.57 | $15.69 | $15.31 | $15.51 | $15.08 | 7,331 |
| 2016-09-13 | $16.27 | $16.27 | $15.40 | $15.50 | $15.07 | 4,482 |
| 2016-09-12 | $15.65 | $15.85 | $15.48 | $15.85 | $15.41 | 8,330 |
| 2016-09-09 | $15.91 | $15.94 | $15.32 | $15.60 | $15.17 | 10,360 |
| 2016-09-08 | $16.37 | $16.37 | $15.71 | $15.96 | $15.52 | 8,184 |
| 2016-09-07 | $16.13 | $16.61 | $16.13 | $16.25 | $15.80 | 9,002 |
| 2016-09-06 | $16.14 | $16.47 | $15.85 | $15.98 | $15.54 | 5,080 |
| 2016-09-02 | $15.90 | $16.41 | $15.90 | $16.35 | $15.89 | 3,987 |
| 2016-09-01 | $15.80 | $16.02 | $15.69 | $16.02 | $15.57 | 8,878 |
| 2016-08-31 | $16.20 | $16.30 | $15.81 | $15.83 | $15.39 | 10,604 |
| 2016-08-30 | $16.48 | $16.64 | $16.08 | $16.08 | $15.63 | 7,102 |
| 2016-08-29 | $16.60 | $16.72 | $16.29 | $16.55 | $16.09 | 5,123 |
| 2016-08-26 | $16.78 | $16.99 | $16.48 | $16.49 | $16.03 | 4,472 |
| 2016-08-25 | $16.60 | $16.95 | $16.60 | $16.75 | $16.28 | 5,127 |
| 2016-08-24 | $16.84 | $17.00 | $16.84 | $16.84 | $16.37 | 5,218 |
| 2016-08-23 | $16.74 | $17.00 | $16.74 | $16.86 | $16.39 | 6,443 |
| 2016-08-22 | $16.50 | $16.96 | $16.04 | $16.69 | $16.23 | 10,327 |
| 2016-08-19 | $16.25 | $16.64 | $16.07 | $16.40 | $15.94 | 18,236 |
| 2016-08-18 | $16.05 | $16.25 | $15.76 | $16.15 | $15.70 | 18,585 |
| 2016-08-17 | $16.06 | $16.19 | $15.90 | $15.90 | $15.46 | 2,407 |
| 2016-08-16 | $16.10 | $16.10 | $15.58 | $15.95 | $15.51 | 13,075 |
| 2016-08-15 | $15.51 | $15.95 | $14.65 | $15.86 | $15.42 | 9,400 |
| 2016-08-12 | $15.75 | $15.93 | $15.50 | $15.72 | $15.28 | 13,071 |
| 2016-08-11 | $15.98 | $15.98 | $15.21 | $15.80 | $15.36 | 3,219 |
| 2016-08-10 | $16.05 | $16.10 | $15.47 | $15.90 | $15.46 | 5,862 |
| 2016-08-09 | $15.95 | $16.18 | $15.73 | $16.00 | $15.55 | 10,527 |
| 2016-08-08 | $15.97 | $16.23 | $15.60 | $15.85 | $15.41 | 27,264 |
| 2016-08-05 | $15.97 | $16.25 | $15.63 | $16.03 | $15.58 | 12,095 |
| 2016-08-04 | $15.80 | $16.05 | $15.58 | $15.89 | $15.45 | 9,644 |
| 2016-08-03 | $15.64 | $15.91 | $15.33 | $15.71 | $15.27 | 10,977 |
| 2016-08-02 | $15.22 | $15.80 | $15.22 | $15.58 | $15.15 | 14,456 |
| 2016-08-01 | $15.03 | $15.76 | $15.00 | $15.67 | $15.23 | 10,090 |
| 2016-07-29 | $15.70 | $15.70 | $13.26 | $15.02 | $14.60 | 17,732 |
| 2016-07-28 | $15.57 | $15.92 | $15.27 | $15.83 | $15.39 | 6,693 |
| 2016-07-27 | $15.51 | $15.93 | $15.20 | $15.51 | $15.08 | 9,768 |
| 2016-07-26 | $15.30 | $15.83 | $15.27 | $15.80 | $15.36 | 4,828 |
| 2016-07-25 | $15.18 | $15.68 | $15.17 | $15.55 | $15.12 | 14,398 |
| 2016-07-22 | $15.11 | $15.77 | $14.75 | $15.40 | $14.97 | 5,106 |
| 2016-07-21 | $15.60 | $15.86 | $14.99 | $15.14 | $14.72 | 14,076 |
| 2016-07-20 | $16.30 | $17.14 | $15.43 | $15.59 | $15.16 | 12,692 |
| 2016-07-19 | $15.64 | $15.64 | $14.70 | $15.23 | $14.81 | 14,686 |
| 2016-07-18 | $15.70 | $15.79 | $15.33 | $15.55 | $15.12 | 14,486 |
| 2016-07-15 | $15.41 | $15.96 | $14.99 | $15.56 | $15.13 | 22,679 |
| 2016-07-14 | $15.18 | $15.34 | $15.00 | $15.31 | $14.88 | 12,039 |
| 2016-07-13 | $15.00 | $15.36 | $14.60 | $15.18 | $14.76 | 24,081 |
| 2016-07-12 | $14.58 | $15.08 | $14.25 | $14.99 | $14.57 | 114,893 |
| 2016-07-11 | $14.51 | $14.65 | $13.62 | $14.56 | $14.15 | 33,735 |
| 2016-07-08 | $14.14 | $14.61 | $14.03 | $14.58 | $14.17 | 13,916 |
| 2016-07-07 | $14.28 | $14.28 | $13.81 | $14.00 | $13.61 | 6,560 |
| 2016-07-06 | $13.61 | $14.41 | $13.55 | $14.17 | $13.78 | 22,170 |
| 2016-07-05 | $13.50 | $13.89 | $13.49 | $13.75 | $13.37 | 16,672 |
| 2016-07-01 | $13.64 | $13.77 | $13.51 | $13.68 | $13.30 | 7,268 |
| 2016-06-30 | $13.67 | $13.73 | $13.37 | $13.70 | $13.32 | 11,591 |
| 2016-06-29 | $13.57 | $13.75 | $13.44 | $13.60 | $13.22 | 13,678 |
| 2016-06-28 | $13.88 | $13.88 | $13.42 | $13.59 | $13.21 | 14,687 |
| 2016-06-27 | $13.38 | $13.97 | $13.29 | $13.52 | $13.07 | 31,911 |
| 2016-06-24 | $13.10 | $13.76 | $13.00 | $13.67 | $13.21 | 101,665 |
| 2016-06-23 | $13.71 | $13.76 | $13.32 | $13.56 | $13.11 | 16,511 |
| 2016-06-22 | $13.28 | $13.65 | $13.21 | $13.52 | $13.07 | 19,865 |
| 2016-06-21 | $13.20 | $13.98 | $13.04 | $13.37 | $12.92 | 15,824 |
| 2016-06-20 | $13.04 | $13.90 | $13.04 | $13.50 | $13.05 | 23,633 |
| 2016-06-17 | $12.93 | $13.49 | $12.64 | $13.24 | $12.80 | 34,255 |
| 2016-06-16 | $12.82 | $13.00 | $12.56 | $12.90 | $12.47 | 18,300 |
| 2016-06-15 | $13.37 | $13.68 | $12.60 | $13.03 | $12.59 | 22,548 |
| 2016-06-14 | $12.69 | $13.09 | $12.53 | $13.02 | $12.58 | 11,091 |
| 2016-06-13 | $13.24 | $13.24 | $12.71 | $12.73 | $12.30 | 17,313 |
| 2016-06-10 | $13.45 | $13.52 | $13.07 | $13.13 | $12.69 | 21,641 |
| 2016-06-09 | $13.27 | $13.56 | $13.16 | $13.29 | $12.84 | 17,654 |
| 2016-06-08 | $13.55 | $13.75 | $13.22 | $13.35 | $12.90 | 24,361 |
| 2016-06-07 | $13.75 | $13.75 | $13.38 | $13.40 | $12.95 | 149,570 |
| 2016-06-06 | $13.82 | $13.88 | $13.42 | $13.74 | $13.28 | 58,924 |
| 2016-06-03 | $13.77 | $14.21 | $13.62 | $13.71 | $13.25 | 15,102 |
| 2016-06-02 | $14.14 | $14.54 | $13.76 | $13.77 | $13.31 | 23,202 |
| 2016-06-01 | $13.83 | $14.10 | $12.85 | $13.85 | $13.39 | 20,883 |
| 2016-05-31 | $14.05 | $14.54 | $13.41 | $13.70 | $13.24 | 75,520 |
| 2016-05-27 | $13.90 | $14.03 | $13.31 | $14.00 | $13.53 | 6,975 |
| 2016-05-26 | $14.06 | $14.27 | $13.89 | $13.89 | $13.42 | 8,537 |
| 2016-05-25 | $14.03 | $14.25 | $13.87 | $13.94 | $13.47 | 10,498 |
| 2016-05-24 | $14.00 | $14.43 | $13.62 | $13.99 | $13.52 | 32,192 |
| 2016-05-23 | $14.17 | $14.52 | $13.82 | $14.17 | $13.69 | 24,918 |
| 2016-05-20 | $13.92 | $14.31 | $13.91 | $14.07 | $13.60 | 21,719 |
| 2016-05-19 | $14.04 | $14.25 | $13.51 | $13.84 | $13.38 | 16,486 |
| 2016-05-18 | $13.59 | $14.28 | $13.25 | $13.68 | $13.22 | 8,541 |
| 2016-05-17 | $14.23 | $14.48 | $13.56 | $13.70 | $13.24 | 15,888 |
| 2016-05-16 | $14.97 | $14.97 | $14.27 | $14.38 | $13.90 | 14,034 |
| 2016-05-13 | $14.01 | $14.42 | $14.01 | $14.37 | $13.89 | 10,552 |
| 2016-05-12 | $14.28 | $14.28 | $14.00 | $14.00 | $13.53 | 4,262 |
| 2016-05-11 | $14.45 | $14.70 | $14.14 | $14.19 | $13.71 | 9,697 |
| 2016-05-10 | $14.59 | $14.60 | $14.40 | $14.57 | $14.08 | 13,376 |
| 2016-05-09 | $14.34 | $14.56 | $14.34 | $14.50 | $14.01 | 17,038 |
| 2016-05-06 | $14.11 | $14.31 | $14.11 | $14.25 | $13.77 | 14,520 |
| 2016-05-05 | $14.38 | $14.38 | $14.14 | $14.21 | $13.73 | 5,273 |
| 2016-05-04 | $14.51 | $14.51 | $14.08 | $14.09 | $13.62 | 36,872 |
| 2016-05-03 | $14.25 | $14.43 | $14.22 | $14.23 | $13.75 | 7,685 |
| 2016-05-02 | $14.16 | $14.49 | $14.00 | $14.49 | $14.00 | 7,088 |
| 2016-04-29 | $14.17 | $14.50 | $14.10 | $14.39 | $13.91 | 6,299 |
| 2016-04-28 | $14.49 | $14.74 | $13.82 | $14.23 | $13.75 | 10,773 |
| 2016-04-27 | $14.76 | $14.83 | $13.73 | $14.41 | $13.93 | 24,365 |
| 2016-04-26 | $14.71 | $14.75 | $14.46 | $14.54 | $14.05 | 23,065 |
| 2016-04-25 | $14.51 | $15.00 | $14.35 | $14.48 | $13.99 | 30,921 |
| 2016-04-22 | $14.44 | $14.70 | $14.30 | $14.54 | $14.05 | 22,164 |
| 2016-04-21 | $14.39 | $14.74 | $13.93 | $14.32 | $13.84 | 91,223 |
| 2016-04-20 | $13.55 | $14.60 | $13.55 | $14.30 | $13.82 | 8,301 |
| 2016-04-19 | $14.53 | $14.90 | $14.38 | $14.56 | $14.07 | 10,219 |
| 2016-04-18 | $14.60 | $14.71 | $14.37 | $14.45 | $13.97 | 25,508 |
| 2016-04-15 | $14.54 | $15.29 | $14.41 | $14.42 | $13.94 | 65,100 |
| 2016-04-14 | $14.94 | $15.04 | $14.57 | $14.62 | $14.13 | 14,855 |
| 2016-04-13 | $14.88 | $15.44 | $14.64 | $14.95 | $14.45 | 28,297 |
| 2016-04-12 | $14.87 | $15.45 | $14.50 | $14.95 | $14.45 | 51,389 |
| 2016-04-11 | $15.49 | $15.90 | $14.90 | $14.90 | $14.40 | 8,017 |
| 2016-04-08 | $15.40 | $15.45 | $15.12 | $15.12 | $14.61 | 4,906 |
| 2016-04-07 | $15.66 | $15.80 | $15.35 | $15.38 | $14.86 | 7,295 |
| 2016-04-06 | $15.34 | $16.67 | $15.34 | $15.72 | $15.19 | 9,062 |
| 2016-04-05 | $15.49 | $15.97 | $15.30 | $15.30 | $14.79 | 10,763 |
| 2016-04-04 | $15.90 | $15.93 | $15.25 | $15.45 | $14.93 | 12,500 |
| 2016-04-01 | $15.91 | $15.95 | $15.08 | $15.72 | $15.19 | 7,552 |
| 2016-03-31 | $15.90 | $16.10 | $15.29 | $15.55 | $15.03 | 19,368 |
| 2016-03-30 | $15.31 | $15.65 | $15.20 | $15.46 | $14.94 | 6,193 |
| 2016-03-29 | $14.73 | $15.31 | $14.71 | $15.28 | $14.77 | 13,061 |
| 2016-03-28 | $14.41 | $15.06 | $14.41 | $14.85 | $14.28 | 36,150 |
| 2016-03-24 | $14.35 | $14.76 | $14.35 | $14.40 | $13.84 | 3,749 |
| 2016-03-23 | $14.60 | $14.67 | $14.60 | $14.61 | $14.05 | 44,057 |
| 2016-03-22 | $14.70 | $14.88 | $14.70 | $14.80 | $14.23 | 2,323 |
| 2016-03-21 | $14.78 | $14.90 | $14.69 | $14.74 | $14.17 | 16,157 |
| 2016-03-18 | $14.80 | $14.81 | $14.25 | $14.78 | $14.21 | 25,878 |
| 2016-03-17 | $14.54 | $14.58 | $14.11 | $14.58 | $14.02 | 4,155 |
| 2016-03-16 | $14.78 | $14.85 | $14.49 | $14.60 | $14.04 | 3,760 |
| 2016-03-15 | $14.53 | $14.80 | $14.52 | $14.52 | $13.96 | 5,750 |
| 2016-03-14 | $14.79 | $14.79 | $14.62 | $14.68 | $14.11 | 2,739 |
| 2016-03-11 | $14.45 | $14.86 | $14.45 | $14.86 | $14.29 | 9,166 |
| 2016-03-10 | $14.59 | $14.74 | $14.56 | $14.60 | $14.04 | 3,887 |
| 2016-03-09 | $14.78 | $14.80 | $14.03 | $14.59 | $14.03 | 3,091 |
| 2016-03-08 | $14.86 | $14.97 | $14.59 | $14.60 | $14.04 | 7,863 |
| 2016-03-07 | $14.84 | $14.94 | $14.48 | $14.86 | $14.29 | 9,223 |
| 2016-03-04 | $14.80 | $14.92 | $14.41 | $14.80 | $14.23 | 7,365 |
| 2016-03-03 | $14.67 | $14.87 | $14.67 | $14.77 | $14.20 | 10,515 |
| 2016-03-02 | $14.74 | $14.82 | $14.63 | $14.78 | $14.21 | 6,564 |
| 2016-03-01 | $14.90 | $14.97 | $14.53 | $14.87 | $14.30 | 11,400 |
| 2016-02-29 | $14.73 | $15.48 | $14.73 | $14.97 | $14.39 | 10,624 |
| 2016-02-26 | $14.80 | $14.90 | $14.25 | $14.79 | $14.22 | 8,031 |
| 2016-02-25 | $14.80 | $15.13 | $14.74 | $14.94 | $14.36 | 19,528 |
| 2016-02-24 | $14.52 | $14.89 | $14.24 | $14.76 | $14.19 | 4,172 |
| 2016-02-23 | $14.65 | $14.75 | $14.27 | $14.71 | $14.14 | 20,404 |
| 2016-02-22 | $14.43 | $14.80 | $14.25 | $14.40 | $13.84 | 13,273 |
| 2016-02-19 | $14.71 | $14.92 | $14.39 | $14.45 | $13.89 | 10,974 |
| 2016-02-18 | $14.38 | $14.80 | $14.38 | $14.74 | $14.17 | 8,536 |
| 2016-02-17 | $14.77 | $14.88 | $14.30 | $14.54 | $13.98 | 8,389 |
| 2016-02-16 | $15.06 | $15.06 | $14.59 | $14.70 | $14.13 | 10,657 |
| 2016-02-12 | $14.47 | $15.18 | $13.98 | $15.06 | $14.48 | 11,086 |
| 2016-02-11 | $14.44 | $14.80 | $13.56 | $14.40 | $13.84 | 75,666 |
| 2016-02-10 | $15.00 | $15.00 | $14.13 | $14.55 | $13.99 | 12,686 |
| 2016-02-09 | $14.60 | $14.60 | $14.25 | $14.25 | $13.70 | 9,557 |
| 2016-02-08 | $13.98 | $14.59 | $13.98 | $14.28 | $13.73 | 8,974 |
| 2016-02-05 | $14.25 | $14.81 | $13.99 | $13.99 | $13.45 | 19,649 |
| 2016-02-04 | $14.47 | $14.75 | $13.98 | $14.46 | $13.90 | 7,459 |
| 2016-02-03 | $14.66 | $15.03 | $14.06 | $14.60 | $14.04 | 3,595 |
| 2016-02-02 | $14.78 | $15.52 | $13.84 | $14.58 | $14.02 | 12,553 |
| 2016-02-01 | $15.31 | $15.50 | $15.00 | $15.18 | $14.59 | 22,090 |
| 2016-01-29 | $15.53 | $15.53 | $15.04 | $15.09 | $14.51 | 16,285 |
| 2016-01-28 | $15.05 | $15.08 | $14.55 | $14.87 | $14.30 | 5,894 |
| 2016-01-27 | $14.60 | $15.04 | $14.35 | $14.62 | $14.06 | 9,928 |
| 2016-01-26 | $14.22 | $14.89 | $14.20 | $14.80 | $14.23 | 8,379 |
| 2016-01-25 | $14.54 | $15.30 | $14.06 | $14.06 | $13.52 | 18,131 |
| 2016-01-22 | $14.88 | $15.40 | $13.82 | $14.65 | $14.09 | 12,043 |
| 2016-01-21 | $14.40 | $15.23 | $14.40 | $14.80 | $14.23 | 12,656 |
| 2016-01-20 | $13.79 | $14.49 | $13.79 | $14.42 | $13.86 | 19,360 |
| 2016-01-19 | $14.38 | $14.38 | $13.74 | $14.24 | $13.69 | 12,172 |
| 2016-01-15 | $13.78 | $14.18 | $13.70 | $14.03 | $13.49 | 14,720 |
| 2016-01-14 | $14.20 | $14.66 | $14.00 | $14.15 | $13.60 | 11,685 |
| 2016-01-13 | $14.23 | $14.70 | $13.49 | $14.00 | $13.46 | 22,494 |
| 2016-01-12 | $14.52 | $14.69 | $13.91 | $14.26 | $13.71 | 20,029 |
| 2016-01-11 | $13.68 | $14.79 | $13.57 | $14.42 | $13.86 | 29,763 |
| 2016-01-08 | $14.39 | $14.52 | $13.60 | $13.61 | $13.09 | 41,929 |
| 2016-01-07 | $15.14 | $15.14 | $14.28 | $14.29 | $13.74 | 17,306 |
| 2016-01-06 | $15.18 | $15.43 | $14.96 | $15.29 | $14.70 | 17,069 |
| 2016-01-05 | $15.28 | $15.92 | $14.85 | $15.39 | $14.80 | 12,830 |
| 2016-01-04 | $15.86 | $15.86 | $15.00 | $15.23 | $14.64 | 14,089 |
| 2015-12-31 | $16.20 | $16.75 | $15.82 | $16.04 | $15.42 | 10,034 |
| 2015-12-30 | $16.23 | $16.59 | $16.08 | $16.14 | $15.52 | 7,671 |
| 2015-12-29 | $16.34 | $16.71 | $16.13 | $16.13 | $15.51 | 5,128 |
| 2015-12-28 | $16.74 | $17.42 | $16.50 | $16.52 | $15.46 | 16,558 |
| 2015-12-24 | $16.50 | $16.74 | $16.48 | $16.74 | $15.67 | 4,831 |
| 2015-12-23 | $16.27 | $16.44 | $15.87 | $16.42 | $15.37 | 12,355 |
| 2015-12-22 | $15.80 | $16.57 | $15.80 | $16.43 | $15.38 | 12,996 |
| 2015-12-21 | $16.82 | $16.93 | $16.41 | $16.42 | $15.37 | 19,808 |
| 2015-12-18 | $16.59 | $16.98 | $16.18 | $16.74 | $15.67 | 76,170 |
| 2015-12-17 | $16.97 | $16.99 | $16.61 | $16.70 | $15.63 | 9,959 |
| 2015-12-16 | $16.97 | $17.00 | $16.67 | $16.90 | $15.82 | 12,333 |
| 2015-12-15 | $16.97 | $16.97 | $16.71 | $16.95 | $15.86 | 11,790 |
| 2015-12-14 | $16.03 | $16.97 | $16.03 | $16.96 | $15.87 | 21,350 |
| 2015-12-11 | $16.12 | $16.65 | $16.03 | $16.27 | $15.23 | 21,187 |
| 2015-12-10 | $15.66 | $16.89 | $15.66 | $16.39 | $15.34 | 16,898 |
| 2015-12-09 | $15.77 | $16.01 | $15.30 | $15.48 | $14.49 | 9,802 |
| 2015-12-08 | $15.79 | $16.01 | $15.38 | $15.71 | $14.70 | 13,161 |
| 2015-12-07 | $15.92 | $16.20 | $15.42 | $15.86 | $14.84 | 22,851 |
| 2015-12-04 | $15.14 | $16.00 | $15.10 | $15.82 | $14.81 | 30,015 |
| 2015-12-03 | $15.19 | $15.64 | $15.16 | $15.17 | $14.20 | 10,962 |
| 2015-12-02 | $15.05 | $15.63 | $15.05 | $15.13 | $14.16 | 8,461 |
| 2015-12-01 | $15.52 | $15.86 | $14.51 | $15.20 | $14.23 | 12,405 |
| 2015-11-30 | $15.92 | $15.92 | $15.29 | $15.46 | $14.47 | 8,618 |
| 2015-11-27 | $15.45 | $15.81 | $15.38 | $15.71 | $14.70 | 4,179 |
| 2015-11-25 | $15.26 | $15.54 | $15.26 | $15.43 | $14.44 | 7,876 |
| 2015-11-24 | $15.23 | $15.37 | $15.07 | $15.20 | $14.23 | 6,069 |
| 2015-11-23 | $15.52 | $15.53 | $15.22 | $15.42 | $14.43 | 2,989 |
| 2015-11-20 | $15.30 | $15.50 | $15.30 | $15.42 | $14.43 | 6,030 |
| 2015-11-19 | $15.41 | $15.50 | $15.18 | $15.19 | $14.22 | 7,983 |
| 2015-11-18 | $15.49 | $15.94 | $15.41 | $15.60 | $14.60 | 20,752 |
| 2015-11-17 | $15.75 | $15.80 | $15.26 | $15.37 | $14.38 | 8,805 |
| 2015-11-16 | $15.52 | $15.60 | $15.08 | $15.42 | $14.43 | 17,802 |
| 2015-11-13 | $15.41 | $15.58 | $15.30 | $15.30 | $14.32 | 11,380 |
| 2015-11-12 | $15.76 | $15.95 | $15.53 | $15.53 | $14.53 | 14,922 |
| 2015-11-11 | $15.75 | $15.85 | $15.24 | $15.61 | $14.61 | 8,377 |
| 2015-11-10 | $15.60 | $15.72 | $15.26 | $15.72 | $14.71 | 8,111 |
| 2015-11-09 | $15.99 | $15.99 | $15.47 | $15.59 | $14.59 | 9,689 |
| 2015-11-06 | $15.21 | $16.05 | $15.01 | $16.04 | $15.01 | 16,533 |
| 2015-11-05 | $15.01 | $15.70 | $15.01 | $15.43 | $14.44 | 10,037 |
| 2015-11-04 | $15.82 | $15.82 | $15.01 | $15.80 | $14.79 | 5,839 |
| 2015-11-03 | $16.00 | $16.00 | $15.40 | $15.69 | $14.68 | 5,575 |
| 2015-11-02 | $15.47 | $15.97 | $15.36 | $15.71 | $14.70 | 6,858 |
| 2015-10-30 | $15.00 | $15.50 | $14.68 | $15.33 | $14.35 | 10,459 |
| 2015-10-29 | $14.88 | $15.44 | $14.70 | $15.28 | $14.30 | 19,381 |
| 2015-10-28 | $14.78 | $15.13 | $13.64 | $14.98 | $14.02 | 7,349 |
| 2015-10-27 | $15.15 | $15.23 | $14.70 | $14.73 | $13.79 | 10,280 |
| 2015-10-26 | $14.92 | $15.34 | $14.46 | $15.19 | $14.22 | 23,411 |
| 2015-10-23 | $14.66 | $14.90 | $14.00 | $14.89 | $13.94 | 8,847 |
| 2015-10-22 | $13.99 | $14.60 | $13.93 | $14.54 | $13.61 | 9,497 |
| 2015-10-21 | $14.00 | $14.17 | $13.85 | $14.06 | $13.16 | 6,495 |
| 2015-10-20 | $14.33 | $14.33 | $13.82 | $14.06 | $13.16 | 5,796 |
| 2015-10-19 | $14.00 | $14.16 | $13.40 | $13.82 | $12.93 | 61,239 |
| 2015-10-16 | $14.25 | $14.31 | $13.58 | $14.26 | $13.35 | 14,355 |
| 2015-10-15 | $13.62 | $14.48 | $13.34 | $14.19 | $13.28 | 5,646 |
| 2015-10-14 | $13.50 | $13.52 | $13.39 | $13.52 | $12.65 | 2,656 |
| 2015-10-13 | $13.97 | $13.97 | $13.50 | $13.61 | $12.74 | 4,887 |
| 2015-10-12 | $13.03 | $14.18 | $13.03 | $14.00 | $13.10 | 6,575 |
| 2015-10-09 | $13.85 | $13.85 | $12.47 | $13.21 | $12.36 | 4,968 |
| 2015-10-08 | $13.63 | $14.05 | $12.70 | $13.82 | $12.93 | 5,493 |
| 2015-10-07 | $13.08 | $13.39 | $12.02 | $13.04 | $12.20 | 13,010 |
| 2015-10-06 | $12.19 | $13.11 | $11.95 | $13.00 | $12.17 | 13,536 |
| 2015-10-05 | $12.02 | $12.51 | $11.81 | $12.36 | $11.57 | 16,910 |
| 2015-10-02 | $11.54 | $11.95 | $11.32 | $11.95 | $11.18 | 6,607 |
| 2015-10-01 | $12.00 | $12.00 | $11.60 | $11.60 | $10.86 | 5,804 |
| 2015-09-30 | $11.54 | $12.00 | $11.20 | $11.94 | $11.17 | 14,406 |
| 2015-09-29 | $11.89 | $12.19 | $11.59 | $11.71 | $10.96 | 21,866 |
| 2015-09-28 | $11.89 | $12.29 | $11.89 | $11.92 | $11.16 | 6,140 |
| 2015-09-25 | $12.96 | $13.00 | $11.95 | $12.01 | $11.18 | 20,943 |
| 2015-09-24 | $13.23 | $13.28 | $12.74 | $12.92 | $12.03 | 12,938 |
| 2015-09-23 | $12.97 | $13.28 | $12.96 | $13.01 | $12.12 | 10,369 |
| 2015-09-22 | $12.98 | $13.43 | $12.72 | $12.73 | $11.85 | 4,407 |
| 2015-09-21 | $12.97 | $13.39 | $12.17 | $12.43 | $11.58 | 3,490 |
| 2015-09-18 | $12.61 | $13.20 | $12.08 | $12.72 | $11.85 | 24,482 |
| 2015-09-17 | $12.27 | $13.02 | $12.17 | $12.84 | $11.96 | 7,334 |
| 2015-09-16 | $12.07 | $12.48 | $12.07 | $12.43 | $11.58 | 3,111 |
| 2015-09-15 | $12.40 | $12.42 | $12.32 | $12.40 | $11.55 | 3,734 |
| 2015-09-14 | $12.38 | $12.51 | $12.02 | $12.28 | $11.44 | 5,594 |
| 2015-09-11 | $12.38 | $12.62 | $12.37 | $12.41 | $11.56 | 10,146 |
| 2015-09-10 | $13.00 | $13.06 | $12.23 | $12.50 | $11.64 | 10,424 |
| 2015-09-09 | $12.30 | $12.59 | $12.25 | $12.59 | $11.72 | 4,567 |
| 2015-09-08 | $12.41 | $13.41 | $12.28 | $12.46 | $11.60 | 8,652 |
| 2015-09-04 | $12.28 | $13.46 | $12.28 | $12.36 | $11.51 | 5,516 |
| 2015-09-03 | $13.01 | $13.01 | $12.45 | $12.45 | $11.59 | 2,941 |
| 2015-09-02 | $13.02 | $13.44 | $12.22 | $13.34 | $12.42 | 4,863 |
| 2015-09-01 | $12.56 | $13.17 | $12.06 | $12.82 | $11.94 | 10,002 |
| 2015-08-31 | $13.18 | $13.18 | $12.75 | $12.75 | $11.87 | 2,102 |
| 2015-08-28 | $12.66 | $14.27 | $11.95 | $13.14 | $12.24 | 10,754 |
| 2015-08-27 | $11.97 | $12.99 | $11.97 | $12.96 | $12.07 | 5,090 |
| 2015-08-26 | $12.67 | $12.67 | $10.72 | $12.02 | $11.19 | 114,669 |
| 2015-08-25 | $12.62 | $12.77 | $12.30 | $12.38 | $11.53 | 5,327 |
| 2015-08-24 | $12.12 | $12.59 | $11.90 | $11.99 | $11.17 | 13,313 |
| 2015-08-21 | $12.56 | $13.05 | $12.36 | $12.72 | $11.85 | 14,652 |
| 2015-08-20 | $13.02 | $13.24 | $12.86 | $12.86 | $11.98 | 13,794 |
| 2015-08-19 | $13.58 | $13.58 | $12.97 | $13.09 | $12.19 | 8,754 |
| 2015-08-18 | $13.86 | $13.86 | $13.59 | $13.75 | $12.80 | 2,622 |
| 2015-08-17 | $13.40 | $13.94 | $13.40 | $13.94 | $12.98 | 2,887 |
| 2015-08-14 | $12.87 | $13.90 | $12.87 | $13.26 | $12.35 | 3,487 |
| 2015-08-13 | $13.00 | $13.09 | $12.95 | $12.95 | $12.06 | 5,241 |
| 2015-08-12 | $12.84 | $14.58 | $12.80 | $12.93 | $12.04 | 3,400 |
| 2015-08-11 | $13.15 | $13.39 | $12.87 | $13.15 | $12.25 | 2,303 |
| 2015-08-10 | $12.92 | $13.68 | $12.87 | $13.18 | $12.27 | 8,931 |