Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A) Exchange: NYSE
Data as of Aug. 1, 2025
$25.34 ($0.00) 0.00%
Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock - Daily Information
Click for more stock information on Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Aug. 1, 2025 |
| Open | $25.34 |
| Previous Close | $25.34 |
| High | $25.34 |
| Low | $25.34 |
| Adjusted Open | $25.34 |
| Previous Adjusted Close | $25.34 |
| Adjusted High | $25.34 |
| Adjusted Low | $25.34 |
About Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A)
DELISTED - Five Oaks Investment Corp. 8.75% Series A Cumulative Redeemable Preferred Stock
Invest in Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A)
Historical Stock Data for Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2018-05-25 | $25.30 | $25.34 | $25.30 | $25.34 | $25.34 | 1,040 |
| 2018-05-24 | $25.43 | $25.43 | $25.37 | $25.42 | $25.42 | 4,518 |
| 2018-05-23 | $25.38 | $25.40 | $25.33 | $25.40 | $25.40 | 4,870 |
| 2018-05-22 | $25.32 | $25.55 | $25.32 | $25.55 | $25.55 | 3,331 |
| 2018-05-21 | $25.31 | $25.47 | $25.30 | $25.35 | $25.35 | 4,880 |
| 2018-05-18 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 700 |
| 2018-05-17 | $25.30 | $25.36 | $25.30 | $25.36 | $25.36 | 1,690 |
| 2018-05-16 | $25.10 | $25.57 | $25.10 | $25.39 | $25.39 | 7,743 |
| 2018-05-15 | $25.26 | $25.26 | $25.14 | $25.14 | $25.14 | 4,023 |
| 2018-05-14 | $25.31 | $25.38 | $25.14 | $25.26 | $25.26 | 7,135 |
| 2018-05-11 | $25.33 | $25.61 | $25.33 | $25.41 | $25.23 | 7,369 |
| 2018-05-10 | $25.28 | $25.30 | $25.28 | $25.29 | $25.11 | 2,600 |
| 2018-05-09 | $25.28 | $25.30 | $25.28 | $25.30 | $25.12 | 1,336 |
| 2018-05-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.09 | 240 |
| 2018-05-07 | $25.15 | $25.30 | $25.14 | $25.30 | $25.12 | 3,793 |
| 2018-05-04 | $25.30 | $25.30 | $25.12 | $25.12 | $24.94 | 1,186 |
| 2018-05-03 | $25.19 | $25.30 | $25.19 | $25.30 | $25.12 | 817 |
| 2018-05-02 | $25.22 | $25.22 | $25.20 | $25.20 | $25.02 | 2,284 |
| 2018-05-01 | $25.05 | $25.28 | $25.05 | $25.27 | $25.09 | 9,082 |
| 2018-04-30 | $25.17 | $25.29 | $25.01 | $25.29 | $25.11 | 2,209 |
| 2018-04-27 | $25.22 | $25.30 | $25.22 | $25.28 | $25.09 | 2,562 |
| 2018-04-26 | $25.22 | $25.22 | $25.15 | $25.22 | $25.04 | 1,947 |
| 2018-04-25 | $25.27 | $25.27 | $25.18 | $25.25 | $25.07 | 2,297 |
| 2018-04-24 | $25.15 | $25.20 | $25.15 | $25.15 | $24.97 | 786 |
| 2018-04-23 | $25.24 | $25.25 | $25.18 | $25.24 | $25.06 | 5,646 |
| 2018-04-20 | $25.18 | $25.24 | $25.13 | $25.22 | $25.04 | 8,270 |
| 2018-04-19 | $25.13 | $25.16 | $25.07 | $25.10 | $24.92 | 2,930 |
| 2018-04-18 | $25.17 | $25.17 | $25.10 | $25.10 | $24.92 | 2,894 |
| 2018-04-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.99 | 211 |
| 2018-04-16 | $25.10 | $25.15 | $25.10 | $25.15 | $24.97 | 1,058 |
| 2018-04-13 | $25.07 | $25.19 | $25.07 | $25.19 | $25.01 | 3,000 |
| 2018-04-12 | $25.17 | $25.22 | $25.17 | $25.21 | $24.85 | 2,000 |
| 2018-04-11 | $25.11 | $25.17 | $25.11 | $25.17 | $24.81 | 1,705 |
| 2018-04-10 | $25.17 | $25.20 | $25.11 | $25.20 | $24.84 | 914 |
| 2018-04-09 | $25.25 | $25.25 | $25.21 | $25.24 | $24.88 | 1,862 |
| 2018-04-06 | $25.30 | $25.30 | $25.20 | $25.23 | $24.87 | 4,903 |
| 2018-04-05 | $25.15 | $25.30 | $25.15 | $25.30 | $24.94 | 7,023 |
| 2018-04-04 | $25.09 | $25.25 | $25.02 | $25.18 | $24.82 | 11,652 |
| 2018-04-03 | $25.07 | $25.11 | $25.04 | $25.04 | $24.68 | 2,782 |
| 2018-04-02 | $25.00 | $25.14 | $25.00 | $25.10 | $24.74 | 2,989 |
| 2018-03-29 | $24.95 | $25.04 | $24.95 | $25.03 | $24.67 | 791 |
| 2018-03-28 | $24.98 | $25.01 | $24.98 | $25.00 | $24.64 | 1,049 |
| 2018-03-27 | $25.00 | $25.00 | $24.93 | $24.93 | $24.57 | 3,957 |
| 2018-03-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.68 | 194 |
| 2018-03-23 | $25.16 | $25.16 | $24.94 | $24.95 | $24.59 | 8,683 |
| 2018-03-22 | $25.05 | $25.05 | $24.98 | $24.98 | $24.62 | 2,478 |
| 2018-03-21 | $25.00 | $25.05 | $24.90 | $24.91 | $24.55 | 3,746 |
| 2018-03-20 | $25.13 | $25.14 | $24.92 | $25.03 | $24.67 | 5,674 |
| 2018-03-19 | $24.86 | $25.13 | $24.86 | $24.96 | $24.60 | 11,803 |
| 2018-03-16 | $24.99 | $24.99 | $24.92 | $24.94 | $24.58 | 3,499 |
| 2018-03-15 | $24.85 | $24.99 | $24.74 | $24.85 | $24.49 | 47,243 |
| 2018-03-14 | $25.00 | $25.00 | $24.67 | $24.81 | $24.46 | 8,232 |
| 2018-03-13 | $25.28 | $25.28 | $25.05 | $25.05 | $24.51 | 5,584 |
| 2018-03-12 | $25.06 | $25.15 | $25.03 | $25.03 | $24.49 | 5,634 |
| 2018-03-09 | $25.09 | $25.10 | $25.00 | $25.06 | $24.52 | 4,097 |
| 2018-03-08 | $25.20 | $25.20 | $24.94 | $25.02 | $24.48 | 7,854 |
| 2018-03-07 | $25.11 | $25.20 | $25.11 | $25.20 | $24.66 | 2,565 |
| 2018-03-06 | $25.18 | $25.18 | $25.10 | $25.10 | $24.56 | 1,177 |
| 2018-03-05 | $25.01 | $25.19 | $25.00 | $25.19 | $24.65 | 1,105 |
| 2018-03-02 | $25.08 | $25.16 | $25.00 | $25.16 | $24.62 | 1,756 |
| 2018-03-01 | $25.28 | $25.28 | $25.18 | $25.19 | $24.65 | 1,075 |
| 2018-02-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.47 | 61 |
| 2018-02-27 | $25.10 | $25.11 | $24.96 | $25.01 | $24.47 | 1,765 |
| 2018-02-26 | $25.10 | $25.29 | $25.09 | $25.21 | $24.67 | 5,842 |
| 2018-02-23 | $25.14 | $25.14 | $25.05 | $25.05 | $24.51 | 3,904 |
| 2018-02-22 | $25.15 | $25.15 | $24.92 | $25.01 | $24.47 | 1,750 |
| 2018-02-21 | $24.94 | $25.04 | $24.94 | $24.97 | $24.44 | 3,180 |
| 2018-02-20 | $25.19 | $25.19 | $25.04 | $25.06 | $24.52 | 4,506 |
| 2018-02-16 | $24.93 | $25.21 | $24.93 | $25.11 | $24.57 | 3,009 |
| 2018-02-15 | $25.00 | $25.04 | $24.93 | $24.93 | $24.39 | 1,602 |
| 2018-02-14 | $24.89 | $24.96 | $24.89 | $24.94 | $24.40 | 4,424 |
| 2018-02-13 | $25.00 | $25.00 | $24.91 | $24.97 | $24.26 | 6,537 |
| 2018-02-12 | $24.99 | $25.09 | $24.95 | $25.03 | $24.31 | 9,451 |
| 2018-02-09 | $24.90 | $24.95 | $24.75 | $24.80 | $24.09 | 11,169 |
| 2018-02-08 | $25.16 | $25.16 | $24.96 | $24.96 | $24.25 | 3,726 |
| 2018-02-07 | $25.03 | $25.03 | $24.98 | $25.00 | $24.29 | 4,505 |
| 2018-02-06 | $24.82 | $24.95 | $24.79 | $24.95 | $24.24 | 4,552 |
| 2018-02-05 | $24.80 | $25.29 | $24.80 | $24.95 | $24.24 | 6,419 |
| 2018-02-02 | $25.28 | $25.35 | $24.81 | $24.86 | $24.15 | 15,623 |
| 2018-02-01 | $25.08 | $25.32 | $25.06 | $25.32 | $24.60 | 9,390 |
| 2018-01-31 | $25.00 | $25.00 | $24.75 | $25.00 | $24.29 | 8,727 |
| 2018-01-30 | $24.31 | $24.91 | $24.31 | $24.75 | $24.04 | 12,729 |
| 2018-01-29 | $25.11 | $25.11 | $23.98 | $24.41 | $23.71 | 26,152 |
| 2018-01-26 | $25.25 | $25.25 | $25.11 | $25.14 | $24.42 | 2,010 |
| 2018-01-25 | $25.24 | $25.24 | $25.23 | $25.23 | $24.51 | 500 |
| 2018-01-24 | $25.34 | $25.34 | $25.23 | $25.23 | $24.51 | 1,891 |
| 2018-01-23 | $25.30 | $25.30 | $25.23 | $25.23 | $24.51 | 350 |
| 2018-01-22 | $25.26 | $25.35 | $25.23 | $25.23 | $24.51 | 5,628 |
| 2018-01-19 | $25.22 | $25.26 | $25.22 | $25.25 | $24.53 | 1,252 |
| 2018-01-18 | $25.20 | $25.32 | $25.15 | $25.26 | $24.54 | 30,978 |
| 2018-01-17 | $25.08 | $25.18 | $25.00 | $25.07 | $24.35 | 9,795 |
| 2018-01-16 | $25.15 | $25.18 | $25.13 | $25.17 | $24.45 | 5,280 |
| 2018-01-12 | $24.98 | $25.05 | $24.98 | $25.03 | $24.31 | 7,136 |
| 2018-01-11 | $25.12 | $25.18 | $25.12 | $25.18 | $24.28 | 2,696 |
| 2018-01-10 | $25.14 | $25.20 | $25.10 | $25.20 | $24.30 | 3,114 |
| 2018-01-09 | $25.11 | $25.19 | $25.06 | $25.06 | $24.17 | 4,405 |
| 2018-01-08 | $25.15 | $25.20 | $25.05 | $25.14 | $24.24 | 23,042 |
| 2018-01-05 | $25.10 | $25.29 | $25.05 | $25.28 | $24.38 | 6,939 |
| 2018-01-04 | $25.08 | $25.28 | $25.05 | $25.22 | $24.32 | 4,872 |
| 2018-01-03 | $25.16 | $25.26 | $25.08 | $25.11 | $24.22 | 3,355 |
| 2018-01-02 | $25.19 | $25.36 | $25.19 | $25.23 | $24.33 | 5,034 |
| 2017-12-29 | $25.16 | $25.25 | $25.16 | $25.22 | $24.32 | 2,600 |
| 2017-12-28 | $25.23 | $25.23 | $25.10 | $25.16 | $24.26 | 4,196 |
| 2017-12-27 | $25.27 | $25.27 | $25.27 | $25.27 | $24.37 | 762 |
| 2017-12-26 | $25.27 | $25.27 | $25.22 | $25.22 | $24.32 | 2,200 |
| 2017-12-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.37 | 330 |
| 2017-12-21 | $25.18 | $25.28 | $25.18 | $25.28 | $24.38 | 8,802 |
| 2017-12-20 | $25.17 | $25.29 | $25.15 | $25.26 | $24.36 | 2,326 |
| 2017-12-19 | $25.30 | $25.45 | $25.16 | $25.22 | $24.32 | 9,106 |
| 2017-12-18 | $25.18 | $25.29 | $25.18 | $25.28 | $24.38 | 2,355 |
| 2017-12-15 | $25.20 | $25.20 | $25.10 | $25.15 | $24.25 | 5,445 |
| 2017-12-14 | $25.15 | $25.16 | $25.01 | $25.15 | $24.25 | 5,568 |
| 2017-12-13 | $25.09 | $25.30 | $25.09 | $25.29 | $24.21 | 10,276 |
| 2017-12-12 | $25.17 | $25.20 | $24.81 | $25.14 | $24.07 | 6,555 |
| 2017-12-11 | $25.17 | $25.29 | $25.15 | $25.29 | $24.21 | 2,267 |
| 2017-12-08 | $25.25 | $25.30 | $25.25 | $25.30 | $24.22 | 2,983 |
| 2017-12-07 | $25.35 | $25.35 | $25.18 | $25.27 | $24.20 | 1,585 |
| 2017-12-06 | $25.22 | $25.24 | $25.11 | $25.11 | $24.04 | 1,462 |
| 2017-12-05 | $25.28 | $25.28 | $25.25 | $25.25 | $24.18 | 623 |
| 2017-12-04 | $25.21 | $25.21 | $25.21 | $25.21 | $24.14 | 275 |
| 2017-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $24.13 | 2,342 |
| 2017-11-30 | $25.20 | $25.21 | $25.10 | $25.16 | $24.09 | 3,528 |
| 2017-11-29 | $25.19 | $25.20 | $25.19 | $25.20 | $24.13 | 2,030 |
| 2017-11-28 | $25.10 | $25.20 | $25.10 | $25.16 | $24.09 | 696 |
| 2017-11-27 | $25.18 | $25.18 | $25.18 | $25.18 | $24.11 | 486 |
| 2017-11-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.08 | 41 |
| 2017-11-22 | $25.15 | $25.20 | $25.15 | $25.15 | $24.08 | 1,787 |
| 2017-11-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.13 | 175 |
| 2017-11-20 | $25.15 | $25.17 | $25.10 | $25.16 | $24.09 | 4,716 |
| 2017-11-17 | $25.15 | $25.20 | $25.15 | $25.20 | $24.13 | 3,250 |
| 2017-11-16 | $25.10 | $25.20 | $25.05 | $25.13 | $24.06 | 2,840 |
| 2017-11-15 | $25.10 | $25.10 | $25.03 | $25.09 | $24.02 | 4,425 |
| 2017-11-14 | $25.12 | $25.26 | $25.11 | $25.12 | $24.05 | 9,206 |
| 2017-11-13 | $25.14 | $25.35 | $25.14 | $25.21 | $23.96 | 6,187 |
| 2017-11-10 | $25.25 | $25.25 | $25.15 | $25.19 | $23.94 | 1,525 |
| 2017-11-09 | $25.24 | $25.24 | $25.20 | $25.20 | $23.95 | 2,755 |
| 2017-11-08 | $25.07 | $25.25 | $25.07 | $25.20 | $23.96 | 1,885 |
| 2017-11-07 | $25.19 | $25.25 | $25.04 | $25.25 | $24.00 | 7,296 |
| 2017-11-06 | $25.25 | $25.25 | $25.10 | $25.10 | $23.86 | 2,415 |
| 2017-11-03 | $25.29 | $25.29 | $25.27 | $25.28 | $24.03 | 1,150 |
| 2017-11-02 | $25.27 | $25.32 | $25.27 | $25.32 | $24.07 | 8,093 |
| 2017-11-01 | $25.18 | $25.27 | $25.17 | $25.27 | $24.02 | 13,288 |
| 2017-10-31 | $25.25 | $25.25 | $25.16 | $25.20 | $23.95 | 7,432 |
| 2017-10-30 | $25.21 | $25.21 | $25.01 | $25.05 | $23.81 | 5,816 |
| 2017-10-27 | $25.24 | $25.25 | $25.13 | $25.19 | $23.95 | 2,311 |
| 2017-10-26 | $25.24 | $25.25 | $25.21 | $25.25 | $24.00 | 8,451 |
| 2017-10-25 | $25.19 | $25.19 | $25.00 | $25.18 | $23.94 | 15,258 |
| 2017-10-24 | $25.23 | $25.25 | $25.10 | $25.10 | $23.86 | 5,804 |
| 2017-10-23 | $25.20 | $25.25 | $25.15 | $25.18 | $23.93 | 8,905 |
| 2017-10-20 | $25.15 | $25.25 | $25.15 | $25.25 | $24.00 | 8,184 |
| 2017-10-19 | $25.19 | $25.19 | $25.13 | $25.13 | $23.89 | 1,477 |
| 2017-10-18 | $25.06 | $25.16 | $25.06 | $25.16 | $23.92 | 1,014 |
| 2017-10-17 | $25.23 | $25.25 | $25.05 | $25.25 | $24.00 | 5,708 |
| 2017-10-16 | $25.18 | $25.23 | $25.13 | $25.20 | $23.95 | 10,393 |
| 2017-10-13 | $25.05 | $25.15 | $25.05 | $25.15 | $23.91 | 9,261 |
| 2017-10-12 | $25.15 | $25.16 | $25.08 | $25.11 | $23.69 | 4,831 |
| 2017-10-11 | $25.15 | $25.15 | $25.07 | $25.15 | $23.73 | 2,099 |
| 2017-10-10 | $25.13 | $25.15 | $25.10 | $25.10 | $23.69 | 1,990 |
| 2017-10-09 | $25.05 | $25.08 | $25.04 | $25.08 | $23.67 | 1,742 |
| 2017-10-06 | $25.01 | $25.06 | $25.00 | $25.05 | $23.64 | 4,015 |
| 2017-10-05 | $25.10 | $25.10 | $25.00 | $25.07 | $23.66 | 11,918 |
| 2017-10-04 | $25.13 | $25.19 | $25.07 | $25.07 | $23.66 | 2,067 |
| 2017-10-03 | $25.10 | $25.21 | $25.01 | $25.01 | $23.60 | 6,270 |
| 2017-10-02 | $25.27 | $25.27 | $25.00 | $25.05 | $23.64 | 5,465 |
| 2017-09-29 | $25.09 | $25.27 | $25.05 | $25.23 | $23.81 | 5,593 |
| 2017-09-28 | $25.08 | $25.14 | $25.00 | $25.00 | $23.59 | 7,706 |
| 2017-09-27 | $25.24 | $25.24 | $25.05 | $25.08 | $23.67 | 2,438 |
| 2017-09-26 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 270 |
| 2017-09-25 | $25.19 | $25.19 | $24.87 | $25.02 | $23.61 | 2,225 |
| 2017-09-22 | $25.30 | $25.30 | $25.08 | $25.22 | $23.80 | 4,242 |
| 2017-09-21 | $25.10 | $25.23 | $24.90 | $25.10 | $23.69 | 5,199 |
| 2017-09-20 | $25.05 | $25.08 | $24.90 | $25.08 | $23.67 | 4,420 |
| 2017-09-19 | $25.14 | $25.18 | $25.00 | $25.00 | $23.59 | 12,300 |
| 2017-09-18 | $25.10 | $25.18 | $25.05 | $25.05 | $23.64 | 2,950 |
| 2017-09-15 | $25.18 | $25.18 | $25.18 | $25.18 | $23.77 | 530 |
| 2017-09-14 | $24.97 | $24.99 | $24.97 | $24.98 | $23.57 | 1,210 |
| 2017-09-13 | $25.00 | $25.23 | $25.00 | $25.15 | $23.57 | 4,135 |
| 2017-09-12 | $25.09 | $25.23 | $25.05 | $25.14 | $23.55 | 2,100 |
| 2017-09-11 | $25.15 | $25.16 | $24.70 | $25.10 | $23.52 | 3,026 |
| 2017-09-08 | $24.78 | $25.10 | $24.75 | $24.99 | $23.41 | 2,349 |
| 2017-09-07 | $24.97 | $24.99 | $24.65 | $24.82 | $23.25 | 3,424 |
| 2017-09-06 | $25.03 | $25.03 | $25.00 | $25.00 | $23.42 | 503 |
| 2017-09-05 | $25.00 | $25.00 | $24.91 | $24.96 | $23.39 | 1,415 |
| 2017-09-01 | $25.10 | $25.11 | $24.81 | $25.11 | $23.52 | 1,610 |
| 2017-08-31 | $24.97 | $25.05 | $24.95 | $25.00 | $23.42 | 1,450 |
| 2017-08-30 | $24.90 | $25.03 | $24.87 | $24.87 | $23.30 | 3,845 |
| 2017-08-29 | $24.99 | $24.99 | $24.69 | $24.86 | $23.29 | 4,220 |
| 2017-08-28 | $24.98 | $25.03 | $24.76 | $24.93 | $23.36 | 2,948 |
| 2017-08-25 | $24.68 | $24.73 | $24.55 | $24.64 | $23.08 | 5,104 |
| 2017-08-24 | $25.05 | $25.10 | $24.45 | $24.61 | $23.06 | 10,766 |
| 2017-08-23 | $25.19 | $25.19 | $24.93 | $25.07 | $23.49 | 2,405 |
| 2017-08-22 | $25.07 | $25.20 | $24.92 | $24.96 | $23.39 | 6,192 |
| 2017-08-21 | $24.78 | $25.00 | $24.49 | $25.00 | $23.42 | 9,648 |
| 2017-08-18 | $24.96 | $25.00 | $24.45 | $24.70 | $23.14 | 14,016 |
| 2017-08-17 | $25.03 | $25.03 | $24.96 | $24.96 | $23.38 | 3,639 |
| 2017-08-16 | $25.21 | $25.21 | $24.99 | $25.03 | $23.45 | 15,980 |
| 2017-08-15 | $25.20 | $25.24 | $24.99 | $25.18 | $23.59 | 8,253 |
| 2017-08-14 | $25.24 | $25.35 | $25.24 | $25.35 | $23.75 | 2,454 |
| 2017-08-11 | $25.41 | $25.42 | $24.81 | $25.40 | $23.80 | 9,196 |
| 2017-08-10 | $25.68 | $25.68 | $25.31 | $25.45 | $23.67 | 8,792 |
| 2017-08-09 | $25.40 | $25.50 | $25.40 | $25.50 | $23.72 | 8,030 |
| 2017-08-08 | $25.66 | $25.70 | $25.35 | $25.38 | $23.61 | 13,210 |
| 2017-08-07 | $25.70 | $25.70 | $25.65 | $25.65 | $23.86 | 1,575 |
| 2017-08-04 | $25.67 | $25.70 | $25.65 | $25.69 | $23.90 | 9,005 |
| 2017-08-03 | $25.70 | $25.70 | $25.66 | $25.70 | $23.91 | 4,201 |
| 2017-08-02 | $25.70 | $25.70 | $25.68 | $25.70 | $23.91 | 9,816 |
| 2017-08-01 | $25.70 | $25.70 | $25.68 | $25.70 | $23.91 | 1,540 |
| 2017-07-31 | $25.60 | $25.69 | $25.60 | $25.69 | $23.90 | 5,577 |
| 2017-07-28 | $25.57 | $25.60 | $25.57 | $25.60 | $23.81 | 1,942 |
| 2017-07-27 | $25.53 | $25.60 | $25.53 | $25.59 | $23.80 | 7,517 |
| 2017-07-26 | $25.60 | $25.60 | $25.60 | $25.60 | $23.81 | 240 |
| 2017-07-25 | $25.59 | $25.69 | $25.50 | $25.69 | $23.90 | 2,386 |
| 2017-07-24 | $25.64 | $25.64 | $25.50 | $25.57 | $23.79 | 2,067 |
| 2017-07-21 | $25.42 | $25.59 | $25.41 | $25.54 | $23.76 | 2,181 |
| 2017-07-20 | $25.70 | $25.70 | $25.42 | $25.47 | $23.69 | 3,340 |
| 2017-07-19 | $25.70 | $25.70 | $25.68 | $25.69 | $23.89 | 1,301 |
| 2017-07-18 | $25.70 | $25.70 | $25.68 | $25.70 | $23.91 | 1,737 |
| 2017-07-17 | $25.69 | $25.69 | $25.66 | $25.66 | $23.87 | 3,142 |
| 2017-07-14 | $25.62 | $25.69 | $25.56 | $25.67 | $23.88 | 7,240 |
| 2017-07-13 | $25.74 | $25.74 | $25.36 | $25.40 | $23.63 | 2,400 |
| 2017-07-12 | $25.74 | $25.74 | $25.70 | $25.74 | $23.77 | 5,075 |
| 2017-07-11 | $25.48 | $25.69 | $25.46 | $25.66 | $23.70 | 4,515 |
| 2017-07-10 | $25.63 | $25.69 | $25.17 | $25.69 | $23.73 | 3,986 |
| 2017-07-07 | $25.62 | $25.74 | $25.62 | $25.74 | $23.77 | 2,409 |
| 2017-07-06 | $25.85 | $25.98 | $25.35 | $25.41 | $23.47 | 6,021 |
| 2017-07-05 | $25.70 | $25.70 | $25.33 | $25.38 | $23.44 | 1,195 |
| 2017-07-03 | $25.74 | $25.74 | $25.35 | $25.36 | $23.42 | 1,301 |
| 2017-06-30 | $25.21 | $26.20 | $25.20 | $25.35 | $23.41 | 1,280 |
| 2017-06-29 | $25.39 | $25.45 | $25.25 | $25.45 | $23.51 | 2,143 |
| 2017-06-28 | $25.40 | $25.40 | $25.14 | $25.40 | $23.46 | 2,400 |
| 2017-06-27 | $25.17 | $25.40 | $25.17 | $25.18 | $23.26 | 818 |
| 2017-06-26 | $25.40 | $25.40 | $25.05 | $25.07 | $23.15 | 3,012 |
| 2017-06-23 | $25.38 | $25.40 | $25.15 | $25.15 | $23.23 | 1,975 |
| 2017-06-22 | $25.03 | $25.19 | $25.03 | $25.08 | $23.16 | 1,171 |
| 2017-06-21 | $25.25 | $25.25 | $24.97 | $24.99 | $23.08 | 4,256 |
| 2017-06-20 | $25.28 | $25.28 | $25.16 | $25.16 | $23.24 | 1,674 |
| 2017-06-19 | $25.04 | $25.40 | $25.04 | $25.15 | $23.23 | 7,050 |
| 2017-06-16 | $25.04 | $25.13 | $25.02 | $25.06 | $23.14 | 5,750 |
| 2017-06-15 | $25.00 | $25.13 | $24.56 | $25.01 | $23.10 | 17,055 |
| 2017-06-14 | $25.10 | $25.14 | $25.06 | $25.09 | $23.17 | 4,750 |
| 2017-06-13 | $25.04 | $25.14 | $25.04 | $25.10 | $23.18 | 1,235 |
| 2017-06-12 | $25.07 | $25.14 | $25.04 | $25.14 | $23.05 | 1,993 |
| 2017-06-09 | $25.08 | $25.09 | $25.06 | $25.07 | $22.99 | 2,680 |
| 2017-06-08 | $25.06 | $25.07 | $25.03 | $25.05 | $22.97 | 2,938 |
| 2017-06-07 | $25.05 | $25.05 | $25.04 | $25.04 | $22.96 | 378 |
| 2017-06-06 | $25.06 | $25.09 | $25.00 | $25.00 | $22.92 | 2,525 |
| 2017-06-05 | $25.05 | $25.11 | $25.04 | $25.11 | $23.03 | 3,650 |
| 2017-06-02 | $25.04 | $25.05 | $25.00 | $25.03 | $22.95 | 3,320 |
| 2017-06-01 | $25.00 | $25.00 | $24.80 | $24.83 | $22.77 | 3,753 |
| 2017-05-31 | $25.04 | $25.04 | $24.80 | $24.90 | $22.83 | 3,508 |
| 2017-05-30 | $24.90 | $25.00 | $24.90 | $25.00 | $22.93 | 6,449 |
| 2017-05-26 | $24.96 | $25.01 | $24.96 | $24.99 | $22.91 | 1,700 |
| 2017-05-25 | $24.90 | $25.01 | $24.90 | $24.98 | $22.90 | 2,800 |
| 2017-05-24 | $24.85 | $24.91 | $24.82 | $24.91 | $22.84 | 2,945 |
| 2017-05-23 | $24.76 | $24.76 | $24.76 | $24.76 | $22.70 | 0 |
| 2017-05-22 | $24.83 | $24.83 | $24.71 | $24.76 | $22.70 | 5,053 |
| 2017-05-19 | $24.84 | $24.84 | $24.84 | $24.84 | $22.78 | 540 |
| 2017-05-18 | $24.54 | $24.92 | $24.54 | $24.92 | $22.84 | 3,128 |
| 2017-05-17 | $24.85 | $24.85 | $24.73 | $24.79 | $22.73 | 5,518 |
| 2017-05-16 | $25.04 | $25.04 | $24.88 | $24.88 | $22.81 | 2,070 |
| 2017-05-15 | $24.69 | $24.90 | $24.69 | $24.83 | $22.77 | 4,089 |
| 2017-05-12 | $24.70 | $24.90 | $24.70 | $24.82 | $22.76 | 3,853 |
| 2017-05-11 | $24.96 | $25.04 | $24.62 | $24.62 | $22.57 | 6,830 |
| 2017-05-10 | $24.78 | $25.05 | $24.75 | $25.04 | $22.79 | 8,280 |
| 2017-05-09 | $25.03 | $25.05 | $24.75 | $25.05 | $22.80 | 6,063 |
| 2017-05-08 | $25.00 | $25.02 | $24.99 | $25.02 | $22.77 | 2,960 |
| 2017-05-05 | $24.99 | $25.00 | $24.83 | $25.00 | $22.75 | 6,381 |
| 2017-05-04 | $24.87 | $25.02 | $24.80 | $25.02 | $22.77 | 2,759 |
| 2017-05-03 | $24.95 | $24.96 | $24.93 | $24.93 | $22.69 | 5,710 |
| 2017-05-02 | $24.95 | $25.01 | $24.90 | $24.95 | $22.71 | 10,461 |
| 2017-05-01 | $24.91 | $25.07 | $24.90 | $24.91 | $22.67 | 13,534 |
| 2017-04-28 | $24.76 | $25.12 | $24.76 | $24.81 | $22.58 | 4,109 |
| 2017-04-27 | $24.75 | $24.84 | $24.74 | $24.74 | $22.52 | 2,591 |
| 2017-04-26 | $24.90 | $24.90 | $24.75 | $24.88 | $22.64 | 6,294 |
| 2017-04-25 | $24.73 | $25.19 | $24.65 | $24.70 | $22.48 | 12,801 |
| 2017-04-24 | $24.93 | $25.06 | $24.62 | $24.65 | $22.44 | 9,482 |
| 2017-04-21 | $24.98 | $25.25 | $24.91 | $25.18 | $22.92 | 13,159 |
| 2017-04-20 | $24.94 | $24.96 | $24.90 | $24.92 | $22.68 | 2,777 |
| 2017-04-19 | $25.00 | $25.00 | $24.91 | $24.91 | $22.67 | 2,075 |
| 2017-04-18 | $24.81 | $24.91 | $24.81 | $24.90 | $22.66 | 3,845 |
| 2017-04-17 | $24.83 | $25.00 | $24.83 | $25.00 | $22.75 | 1,120 |
| 2017-04-13 | $24.89 | $24.98 | $24.84 | $24.92 | $22.68 | 8,160 |
| 2017-04-12 | $24.81 | $25.00 | $24.75 | $24.75 | $22.53 | 9,185 |
| 2017-04-11 | $24.81 | $24.81 | $24.75 | $24.80 | $22.41 | 8,803 |
| 2017-04-10 | $24.86 | $24.86 | $24.77 | $24.79 | $22.40 | 4,387 |
| 2017-04-07 | $24.83 | $24.85 | $24.71 | $24.85 | $22.45 | 4,625 |
| 2017-04-06 | $24.77 | $24.88 | $24.75 | $24.80 | $22.41 | 6,727 |
| 2017-04-05 | $24.70 | $24.90 | $24.60 | $24.85 | $22.45 | 4,960 |
| 2017-04-04 | $24.65 | $24.90 | $24.61 | $24.90 | $22.50 | 4,052 |
| 2017-04-03 | $24.80 | $24.87 | $24.30 | $24.55 | $22.18 | 4,953 |
| 2017-03-31 | $24.45 | $24.85 | $24.45 | $24.65 | $22.27 | 1,300 |
| 2017-03-30 | $24.35 | $24.62 | $24.11 | $24.50 | $22.14 | 11,583 |
| 2017-03-29 | $24.00 | $24.38 | $23.91 | $24.32 | $21.98 | 7,925 |
| 2017-03-28 | $23.92 | $23.99 | $23.80 | $23.80 | $21.50 | 1,902 |
| 2017-03-27 | $23.98 | $24.19 | $23.78 | $23.78 | $21.49 | 9,106 |
| 2017-03-24 | $23.93 | $24.32 | $23.89 | $23.89 | $21.58 | 6,635 |
| 2017-03-23 | $24.40 | $24.40 | $24.06 | $24.35 | $22.00 | 2,265 |
| 2017-03-22 | $24.08 | $24.08 | $24.08 | $24.08 | $21.76 | 1,320 |
| 2017-03-21 | $23.74 | $24.39 | $23.74 | $24.12 | $21.79 | 1,847 |
| 2017-03-20 | $23.73 | $23.75 | $23.71 | $23.74 | $21.45 | 3,622 |
| 2017-03-17 | $23.70 | $23.84 | $23.55 | $23.75 | $21.46 | 7,556 |
| 2017-03-16 | $23.51 | $24.04 | $23.42 | $23.44 | $21.18 | 6,175 |
| 2017-03-15 | $23.50 | $24.19 | $23.32 | $23.46 | $21.20 | 6,542 |
| 2017-03-14 | $23.10 | $24.47 | $23.10 | $23.51 | $21.24 | 2,455 |
| 2017-03-13 | $23.75 | $23.75 | $23.40 | $23.62 | $21.34 | 2,562 |
| 2017-03-10 | $23.80 | $24.11 | $23.31 | $23.75 | $21.29 | 2,950 |
| 2017-03-09 | $23.81 | $23.84 | $23.31 | $23.31 | $20.90 | 7,257 |
| 2017-03-08 | $24.81 | $24.81 | $23.90 | $23.90 | $21.43 | 2,050 |
| 2017-03-07 | $24.65 | $24.65 | $24.45 | $24.45 | $21.92 | 5,040 |
| 2017-03-06 | $24.70 | $24.70 | $24.50 | $24.50 | $21.97 | 1,471 |
| 2017-03-03 | $24.76 | $24.79 | $24.60 | $24.75 | $22.19 | 9,366 |
| 2017-03-02 | $24.79 | $24.79 | $24.50 | $24.75 | $22.19 | 3,318 |
| 2017-03-01 | $24.80 | $24.80 | $24.65 | $24.70 | $22.15 | 2,055 |
| 2017-02-28 | $24.76 | $24.76 | $24.52 | $24.52 | $21.98 | 6,900 |
| 2017-02-27 | $24.73 | $24.76 | $24.50 | $24.50 | $21.97 | 6,358 |
| 2017-02-24 | $24.56 | $24.77 | $24.55 | $24.77 | $22.21 | 900 |
| 2017-02-23 | $24.76 | $24.84 | $24.51 | $24.60 | $22.06 | 9,554 |
| 2017-02-22 | $24.75 | $24.75 | $24.60 | $24.73 | $22.17 | 8,128 |
| 2017-02-21 | $24.31 | $24.78 | $24.31 | $24.72 | $22.16 | 11,041 |
| 2017-02-17 | $24.15 | $24.30 | $24.15 | $24.30 | $21.79 | 5,470 |
| 2017-02-16 | $24.29 | $24.30 | $24.25 | $24.25 | $21.74 | 2,360 |
| 2017-02-15 | $24.35 | $24.35 | $24.19 | $24.19 | $21.68 | 4,855 |
| 2017-02-14 | $24.43 | $24.50 | $24.15 | $24.15 | $21.65 | 5,200 |
| 2017-02-13 | $24.34 | $24.34 | $24.13 | $24.19 | $21.69 | 4,061 |
| 2017-02-10 | $24.35 | $24.42 | $24.21 | $24.42 | $21.73 | 4,240 |
| 2017-02-09 | $24.36 | $24.47 | $24.15 | $24.28 | $21.61 | 4,289 |
| 2017-02-08 | $24.24 | $24.27 | $24.10 | $24.16 | $21.50 | 5,012 |
| 2017-02-07 | $24.24 | $24.37 | $24.10 | $24.18 | $21.52 | 8,770 |
| 2017-02-06 | $24.00 | $24.25 | $24.00 | $24.15 | $21.49 | 15,175 |
| 2017-02-03 | $23.73 | $24.50 | $23.63 | $23.81 | $21.19 | 9,309 |
| 2017-02-02 | $23.76 | $23.97 | $23.63 | $23.84 | $21.22 | 3,814 |
| 2017-02-01 | $23.75 | $23.75 | $23.70 | $23.70 | $21.09 | 3,211 |
| 2017-01-31 | $23.57 | $23.77 | $23.57 | $23.77 | $21.15 | 2,473 |
| 2017-01-30 | $23.67 | $23.68 | $23.54 | $23.54 | $20.95 | 3,959 |
| 2017-01-27 | $23.49 | $23.68 | $23.41 | $23.68 | $21.07 | 1,858 |
| 2017-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $20.91 | 951 |
| 2017-01-25 | $23.35 | $23.50 | $23.35 | $23.39 | $20.82 | 3,800 |
| 2017-01-24 | $23.27 | $23.50 | $23.27 | $23.47 | $20.89 | 4,726 |
| 2017-01-23 | $23.52 | $23.52 | $23.24 | $23.37 | $20.80 | 4,621 |
| 2017-01-20 | $23.77 | $23.80 | $23.18 | $23.38 | $20.81 | 1,569 |
| 2017-01-19 | $23.10 | $23.17 | $23.07 | $23.17 | $20.62 | 2,900 |
| 2017-01-18 | $23.26 | $23.31 | $23.20 | $23.28 | $20.72 | 2,615 |
| 2017-01-17 | $23.42 | $23.55 | $23.07 | $23.25 | $20.69 | 9,048 |
| 2017-01-13 | $23.80 | $23.80 | $23.07 | $23.39 | $20.81 | 2,117 |
| 2017-01-12 | $23.75 | $23.84 | $23.60 | $23.84 | $21.21 | 3,932 |
| 2017-01-11 | $23.75 | $24.11 | $23.75 | $24.00 | $21.20 | 4,725 |
| 2017-01-10 | $23.70 | $23.75 | $23.40 | $23.70 | $20.93 | 10,997 |
| 2017-01-09 | $23.61 | $23.69 | $23.06 | $23.69 | $20.92 | 3,370 |
| 2017-01-06 | $23.19 | $23.78 | $23.10 | $23.60 | $20.84 | 9,490 |
| 2017-01-05 | $22.93 | $23.20 | $22.93 | $23.10 | $20.40 | 11,443 |
| 2017-01-04 | $22.98 | $23.00 | $22.86 | $22.92 | $20.24 | 7,574 |
| 2017-01-03 | $22.87 | $22.87 | $22.76 | $22.80 | $20.14 | 2,509 |
| 2016-12-30 | $22.79 | $23.00 | $22.77 | $23.00 | $20.31 | 4,960 |
| 2016-12-29 | $22.80 | $22.88 | $22.76 | $22.76 | $20.10 | 3,368 |
| 2016-12-28 | $22.97 | $22.99 | $22.85 | $22.90 | $20.22 | 6,744 |
| 2016-12-27 | $23.19 | $23.19 | $22.65 | $22.96 | $20.28 | 2,191 |
| 2016-12-23 | $22.90 | $22.91 | $22.60 | $22.91 | $20.23 | 3,355 |
| 2016-12-22 | $22.52 | $23.13 | $22.51 | $23.04 | $20.35 | 4,908 |
| 2016-12-21 | $22.69 | $22.71 | $22.68 | $22.71 | $20.06 | 1,755 |
| 2016-12-20 | $22.60 | $22.65 | $22.51 | $22.65 | $20.00 | 5,384 |
| 2016-12-19 | $22.53 | $22.65 | $22.53 | $22.61 | $19.97 | 1,310 |
| 2016-12-16 | $22.58 | $22.65 | $22.56 | $22.65 | $20.00 | 2,703 |
| 2016-12-15 | $22.50 | $22.62 | $22.50 | $22.62 | $19.98 | 2,559 |
| 2016-12-14 | $22.45 | $22.53 | $22.45 | $22.53 | $19.90 | 2,005 |
| 2016-12-13 | $22.50 | $22.70 | $22.40 | $22.63 | $19.99 | 6,100 |
| 2016-12-12 | $22.58 | $22.70 | $22.53 | $22.54 | $19.74 | 5,426 |
| 2016-12-09 | $23.00 | $23.15 | $22.51 | $22.51 | $19.72 | 5,761 |
| 2016-12-08 | $23.11 | $23.11 | $22.80 | $22.80 | $19.97 | 4,985 |
| 2016-12-07 | $22.72 | $22.72 | $22.65 | $22.65 | $19.85 | 3,026 |
| 2016-12-06 | $22.85 | $22.85 | $22.55 | $22.85 | $20.02 | 5,140 |
| 2016-12-05 | $22.73 | $22.89 | $22.57 | $22.88 | $20.04 | 3,239 |
| 2016-12-02 | $22.74 | $22.74 | $22.30 | $22.30 | $19.54 | 2,147 |
| 2016-12-01 | $22.54 | $22.54 | $22.25 | $22.25 | $19.49 | 2,187 |
| 2016-11-30 | $22.43 | $22.49 | $22.19 | $22.23 | $19.47 | 10,507 |
| 2016-11-29 | $22.49 | $22.63 | $22.42 | $22.63 | $19.83 | 8,162 |
| 2016-11-28 | $22.25 | $22.64 | $22.25 | $22.63 | $19.82 | 7,981 |
| 2016-11-25 | $21.95 | $22.05 | $21.80 | $22.05 | $19.32 | 8,197 |
| 2016-11-23 | $21.95 | $21.98 | $21.95 | $21.98 | $19.26 | 475 |
| 2016-11-22 | $22.30 | $22.50 | $22.00 | $22.00 | $19.27 | 9,014 |
| 2016-11-21 | $21.96 | $22.40 | $21.94 | $22.39 | $19.62 | 955 |
| 2016-11-18 | $22.95 | $22.95 | $22.33 | $22.45 | $19.67 | 5,424 |
| 2016-11-17 | $22.65 | $22.65 | $21.64 | $22.30 | $19.54 | 11,315 |
| 2016-11-16 | $22.27 | $22.56 | $21.70 | $22.10 | $19.36 | 21,977 |
| 2016-11-15 | $22.05 | $22.50 | $21.78 | $21.80 | $19.10 | 18,776 |
| 2016-11-14 | $22.03 | $22.11 | $21.90 | $21.90 | $19.19 | 10,244 |
| 2016-11-11 | $22.24 | $22.39 | $22.11 | $22.11 | $19.37 | 350 |
| 2016-11-10 | $22.99 | $22.99 | $22.05 | $22.05 | $19.32 | 13,139 |
| 2016-11-09 | $22.01 | $22.95 | $22.01 | $22.50 | $19.55 | 4,400 |
| 2016-11-08 | $22.60 | $22.67 | $22.50 | $22.65 | $19.68 | 1,930 |
| 2016-11-07 | $22.57 | $22.89 | $22.36 | $22.50 | $19.55 | 1,444 |
| 2016-11-04 | $22.60 | $22.60 | $22.06 | $22.25 | $19.33 | 1,915 |
| 2016-11-03 | $22.25 | $22.99 | $22.21 | $22.51 | $19.56 | 4,610 |
| 2016-11-02 | $22.66 | $22.66 | $22.40 | $22.50 | $19.55 | 2,540 |
| 2016-11-01 | $22.73 | $23.00 | $22.53 | $22.53 | $19.58 | 1,221 |
| 2016-10-31 | $22.41 | $22.44 | $22.40 | $22.44 | $19.50 | 588 |
| 2016-10-28 | $22.80 | $22.80 | $22.42 | $22.43 | $19.49 | 1,636 |
| 2016-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.98 | 288 |
| 2016-10-26 | $22.90 | $22.91 | $22.90 | $22.90 | $19.90 | 1,628 |
| 2016-10-25 | $22.87 | $22.95 | $22.32 | $22.77 | $19.78 | 2,350 |
| 2016-10-24 | $22.05 | $22.95 | $22.05 | $22.35 | $19.42 | 1,809 |
| 2016-10-21 | $22.25 | $22.25 | $22.01 | $22.22 | $19.30 | 2,446 |
| 2016-10-20 | $22.20 | $22.23 | $22.07 | $22.23 | $19.32 | 660 |
| 2016-10-19 | $22.44 | $22.85 | $22.04 | $22.25 | $19.33 | 8,107 |
| 2016-10-18 | $23.47 | $23.47 | $22.85 | $22.89 | $19.89 | 5,090 |
| 2016-10-17 | $23.28 | $23.60 | $23.24 | $23.26 | $20.21 | 8,568 |
| 2016-10-14 | $23.49 | $23.49 | $23.26 | $23.27 | $20.22 | 7,225 |
| 2016-10-13 | $23.33 | $23.42 | $23.26 | $23.42 | $20.35 | 1,040 |
| 2016-10-12 | $23.57 | $23.60 | $23.56 | $23.56 | $20.31 | 1,065 |
| 2016-10-11 | $24.19 | $24.20 | $23.59 | $23.60 | $20.35 | 12,205 |
| 2016-10-10 | $24.25 | $24.25 | $23.70 | $23.82 | $20.54 | 13,477 |
| 2016-10-07 | $23.71 | $23.71 | $23.70 | $23.70 | $20.43 | 1,966 |
| 2016-10-06 | $23.88 | $24.10 | $23.88 | $24.00 | $20.69 | 14,783 |
| 2016-10-05 | $23.74 | $23.95 | $23.71 | $23.83 | $20.55 | 12,523 |
| 2016-10-04 | $23.74 | $23.74 | $23.70 | $23.71 | $20.44 | 3,730 |
| 2016-10-03 | $23.74 | $23.74 | $23.53 | $23.68 | $20.42 | 4,487 |
| 2016-09-30 | $23.10 | $23.74 | $23.08 | $23.70 | $20.43 | 2,394 |
| 2016-09-29 | $23.61 | $23.61 | $23.20 | $23.30 | $20.09 | 6,443 |
| 2016-09-28 | $23.72 | $23.74 | $23.72 | $23.74 | $20.47 | 1,889 |
| 2016-09-27 | $23.72 | $23.72 | $23.46 | $23.71 | $20.44 | 1,379 |
| 2016-09-26 | $23.30 | $23.74 | $23.30 | $23.70 | $20.43 | 7,772 |
| 2016-09-23 | $23.35 | $23.55 | $23.25 | $23.52 | $20.28 | 1,123 |
| 2016-09-22 | $23.49 | $23.67 | $23.40 | $23.51 | $20.27 | 7,862 |
| 2016-09-21 | $23.40 | $23.54 | $23.40 | $23.44 | $20.21 | 1,375 |
| 2016-09-20 | $23.73 | $23.95 | $22.87 | $23.30 | $20.09 | 12,660 |
| 2016-09-19 | $23.20 | $23.20 | $22.67 | $23.14 | $19.95 | 4,299 |
| 2016-09-16 | $23.33 | $23.33 | $23.15 | $23.15 | $19.96 | 1,266 |
| 2016-09-15 | $22.53 | $22.90 | $22.22 | $22.62 | $19.50 | 6,826 |
| 2016-09-14 | $22.94 | $22.94 | $22.65 | $22.70 | $19.57 | 4,580 |
| 2016-09-13 | $23.54 | $23.54 | $23.00 | $23.03 | $19.86 | 4,732 |
| 2016-09-12 | $23.43 | $23.50 | $23.00 | $23.50 | $20.10 | 3,668 |
| 2016-09-09 | $23.06 | $23.25 | $22.90 | $23.25 | $19.89 | 17,832 |
| 2016-09-08 | $23.10 | $23.15 | $22.89 | $23.15 | $19.80 | 7,749 |
| 2016-09-07 | $23.05 | $23.15 | $22.88 | $23.10 | $19.76 | 3,807 |
| 2016-09-06 | $22.89 | $23.14 | $22.89 | $23.07 | $19.74 | 2,481 |
| 2016-09-02 | $22.61 | $22.94 | $22.61 | $22.94 | $19.62 | 9,951 |
| 2016-09-01 | $22.72 | $22.75 | $22.60 | $22.75 | $19.46 | 11,937 |
| 2016-08-31 | $22.74 | $22.80 | $22.74 | $22.80 | $19.50 | 1,320 |
| 2016-08-30 | $22.80 | $22.80 | $22.59 | $22.59 | $19.32 | 8,288 |
| 2016-08-29 | $22.80 | $22.80 | $22.67 | $22.79 | $19.49 | 7,415 |
| 2016-08-26 | $22.65 | $22.69 | $22.60 | $22.67 | $19.39 | 3,850 |
| 2016-08-25 | $22.89 | $22.89 | $22.28 | $22.56 | $19.30 | 1,018 |
| 2016-08-24 | $22.25 | $22.25 | $22.07 | $22.10 | $18.90 | 2,391 |
| 2016-08-23 | $22.40 | $22.56 | $22.40 | $22.53 | $19.27 | 2,544 |
| 2016-08-22 | $22.62 | $22.62 | $22.15 | $22.20 | $18.99 | 6,654 |
| 2016-08-19 | $22.75 | $22.75 | $22.55 | $22.61 | $19.34 | 4,252 |
| 2016-08-18 | $22.01 | $23.00 | $22.00 | $23.00 | $19.67 | 3,465 |
| 2016-08-17 | $22.38 | $22.38 | $22.38 | $22.38 | $19.14 | 0 |
| 2016-08-16 | $22.50 | $22.68 | $21.77 | $22.38 | $19.14 | 9,149 |
| 2016-08-15 | $23.00 | $23.00 | $22.48 | $22.48 | $19.23 | 8,295 |
| 2016-08-12 | $22.41 | $22.95 | $22.41 | $22.70 | $19.42 | 5,820 |
| 2016-08-11 | $22.64 | $23.19 | $22.57 | $22.93 | $19.61 | 15,415 |
| 2016-08-10 | $22.35 | $22.64 | $22.35 | $22.62 | $19.20 | 8,985 |
| 2016-08-09 | $22.15 | $22.63 | $22.15 | $22.63 | $19.21 | 47,977 |
| 2016-08-08 | $22.15 | $22.15 | $22.15 | $22.15 | $18.80 | 550 |
| 2016-08-05 | $22.20 | $22.20 | $22.11 | $22.20 | $18.84 | 4,490 |
| 2016-08-04 | $22.28 | $22.33 | $22.24 | $22.26 | $18.89 | 2,633 |
| 2016-08-03 | $22.15 | $22.25 | $21.95 | $22.21 | $18.85 | 12,778 |
| 2016-08-02 | $22.34 | $22.44 | $22.12 | $22.15 | $18.80 | 4,821 |
| 2016-08-01 | $22.34 | $22.44 | $21.80 | $22.11 | $18.76 | 7,444 |
| 2016-07-29 | $22.16 | $22.50 | $21.85 | $21.90 | $18.59 | 26,240 |
| 2016-07-28 | $21.95 | $22.18 | $21.45 | $22.18 | $18.82 | 4,499 |
| 2016-07-27 | $21.50 | $21.50 | $21.15 | $21.45 | $18.20 | 3,747 |
| 2016-07-26 | $21.46 | $21.90 | $21.46 | $21.60 | $18.33 | 3,848 |
| 2016-07-25 | $21.10 | $21.54 | $18.63 | $21.35 | $18.12 | 31,878 |
| 2016-07-22 | $22.48 | $22.48 | $21.35 | $21.60 | $18.33 | 40,886 |
| 2016-07-21 | $22.64 | $22.64 | $22.25 | $22.59 | $19.17 | 22,388 |
| 2016-07-20 | $22.62 | $22.64 | $22.53 | $22.56 | $19.15 | 24,269 |
| 2016-07-19 | $22.25 | $22.64 | $22.25 | $22.64 | $19.21 | 7,101 |
| 2016-07-18 | $22.48 | $22.48 | $22.09 | $22.43 | $19.04 | 6,224 |
| 2016-07-15 | $22.30 | $22.37 | $22.30 | $22.34 | $18.95 | 12,559 |
| 2016-07-14 | $22.25 | $22.25 | $22.10 | $22.22 | $18.86 | 3,815 |
| 2016-07-13 | $21.75 | $22.37 | $21.75 | $22.29 | $18.91 | 6,926 |
| 2016-07-12 | $22.14 | $22.35 | $22.00 | $22.35 | $18.81 | 13,328 |
| 2016-07-11 | $21.90 | $21.94 | $21.76 | $21.94 | $18.47 | 4,363 |
| 2016-07-08 | $21.49 | $22.00 | $21.47 | $21.83 | $18.37 | 13,497 |
| 2016-07-07 | $21.45 | $21.55 | $21.33 | $21.38 | $18.00 | 3,760 |
| 2016-07-06 | $21.33 | $21.49 | $21.29 | $21.47 | $18.07 | 3,612 |
| 2016-07-05 | $21.50 | $21.50 | $20.90 | $21.45 | $18.06 | 5,195 |
| 2016-07-01 | $21.33 | $21.46 | $21.29 | $21.40 | $18.01 | 5,025 |
| 2016-06-30 | $21.10 | $21.40 | $21.10 | $21.40 | $18.01 | 5,654 |
| 2016-06-29 | $21.15 | $21.15 | $21.00 | $21.15 | $17.80 | 6,263 |
| 2016-06-28 | $20.78 | $21.30 | $20.78 | $21.10 | $17.76 | 3,469 |
| 2016-06-27 | $21.27 | $21.27 | $20.75 | $20.75 | $17.47 | 2,242 |
| 2016-06-24 | $20.97 | $21.22 | $20.95 | $21.00 | $17.68 | 7,084 |
| 2016-06-23 | $20.45 | $21.28 | $20.45 | $21.27 | $17.90 | 3,309 |
| 2016-06-22 | $20.90 | $21.15 | $20.90 | $21.15 | $17.80 | 5,924 |
| 2016-06-21 | $21.05 | $21.05 | $20.01 | $20.94 | $17.63 | 6,569 |
| 2016-06-20 | $21.05 | $21.21 | $21.05 | $21.05 | $17.72 | 2,054 |
| 2016-06-17 | $20.76 | $21.01 | $20.76 | $21.01 | $17.69 | 4,031 |
| 2016-06-16 | $19.99 | $20.92 | $19.95 | $20.50 | $17.26 | 2,200 |
| 2016-06-15 | $20.49 | $20.50 | $20.05 | $20.05 | $16.88 | 851 |
| 2016-06-14 | $20.60 | $20.60 | $20.26 | $20.48 | $17.24 | 1,263 |
| 2016-06-13 | $20.86 | $20.86 | $20.26 | $20.26 | $17.05 | 2,419 |
| 2016-06-10 | $21.27 | $21.27 | $21.00 | $21.02 | $17.54 | 12,228 |
| 2016-06-09 | $21.45 | $21.45 | $20.74 | $21.27 | $17.75 | 6,780 |
| 2016-06-08 | $21.24 | $21.45 | $21.24 | $21.45 | $17.89 | 1,495 |
| 2016-06-07 | $20.51 | $21.57 | $20.51 | $21.00 | $17.52 | 11,177 |
| 2016-06-06 | $19.82 | $20.95 | $19.76 | $20.53 | $17.13 | 25,326 |
| 2016-06-03 | $19.73 | $19.84 | $19.65 | $19.77 | $16.49 | 3,751 |
| 2016-06-02 | $19.50 | $19.74 | $19.41 | $19.73 | $16.46 | 6,282 |
| 2016-06-01 | $19.33 | $19.65 | $19.32 | $19.50 | $16.27 | 3,315 |
| 2016-05-31 | $19.56 | $19.56 | $19.30 | $19.30 | $16.10 | 8,631 |
| 2016-05-27 | $19.55 | $19.56 | $19.30 | $19.56 | $16.32 | 53,203 |
| 2016-05-26 | $19.49 | $19.56 | $19.27 | $19.46 | $16.24 | 5,525 |
| 2016-05-25 | $19.56 | $19.56 | $19.01 | $19.37 | $16.16 | 30,205 |
| 2016-05-24 | $19.70 | $19.70 | $19.40 | $19.41 | $16.20 | 1,066 |
| 2016-05-23 | $19.17 | $19.30 | $19.16 | $19.20 | $16.02 | 3,526 |
| 2016-05-20 | $19.10 | $19.15 | $19.01 | $19.10 | $15.93 | 4,747 |
| 2016-05-19 | $18.58 | $19.00 | $18.58 | $18.75 | $15.64 | 3,400 |
| 2016-05-18 | $19.04 | $19.74 | $18.62 | $18.62 | $15.53 | 9,842 |
| 2016-05-17 | $18.88 | $19.05 | $18.66 | $18.75 | $15.64 | 13,838 |
| 2016-05-16 | $18.75 | $18.93 | $18.70 | $18.80 | $15.68 | 5,207 |
| 2016-05-13 | $18.42 | $19.00 | $18.02 | $18.45 | $15.39 | 39,965 |
| 2016-05-12 | $19.20 | $19.20 | $18.35 | $18.40 | $15.35 | 27,988 |
| 2016-05-11 | $20.15 | $20.19 | $18.35 | $19.10 | $15.78 | 47,852 |
| 2016-05-10 | $20.05 | $20.23 | $20.05 | $20.22 | $16.70 | 14,649 |
| 2016-05-09 | $20.14 | $20.14 | $19.46 | $20.05 | $16.57 | 17,334 |
| 2016-05-06 | $20.10 | $20.15 | $19.60 | $20.14 | $16.64 | 9,025 |
| 2016-05-05 | $20.18 | $20.18 | $19.87 | $20.10 | $16.60 | 6,895 |
| 2016-05-04 | $19.73 | $20.07 | $19.73 | $20.07 | $16.58 | 1,336 |
| 2016-05-03 | $19.99 | $20.00 | $19.12 | $19.89 | $16.43 | 1,412 |
| 2016-05-02 | $20.09 | $20.10 | $20.06 | $20.09 | $16.60 | 4,527 |
| 2016-04-29 | $20.05 | $20.09 | $20.04 | $20.04 | $16.55 | 2,111 |
| 2016-04-28 | $20.10 | $20.14 | $20.00 | $20.00 | $16.52 | 5,699 |
| 2016-04-27 | $20.20 | $20.20 | $20.00 | $20.00 | $16.52 | 3,151 |
| 2016-04-26 | $20.19 | $20.19 | $20.00 | $20.04 | $16.55 | 5,210 |
| 2016-04-25 | $20.07 | $20.20 | $20.02 | $20.06 | $16.57 | 8,550 |
| 2016-04-22 | $20.02 | $20.18 | $19.99 | $20.07 | $16.58 | 7,415 |
| 2016-04-21 | $19.83 | $20.10 | $19.83 | $20.10 | $16.60 | 4,716 |
| 2016-04-20 | $20.00 | $20.00 | $19.99 | $20.00 | $16.52 | 1,494 |
| 2016-04-19 | $19.86 | $20.17 | $19.86 | $19.99 | $16.51 | 5,047 |
| 2016-04-18 | $19.93 | $20.18 | $19.58 | $20.18 | $16.67 | 3,196 |
| 2016-04-15 | $20.15 | $20.27 | $19.50 | $19.97 | $16.50 | 5,169 |
| 2016-04-14 | $20.13 | $20.40 | $20.00 | $20.38 | $16.84 | 2,724 |
| 2016-04-13 | $20.00 | $20.40 | $20.00 | $20.40 | $16.85 | 2,031 |
| 2016-04-12 | $19.92 | $20.50 | $19.90 | $20.36 | $16.67 | 10,031 |
| 2016-04-11 | $19.23 | $20.18 | $19.23 | $19.72 | $16.14 | 11,781 |
| 2016-04-08 | $18.74 | $19.22 | $18.69 | $19.02 | $15.58 | 4,783 |
| 2016-04-07 | $18.58 | $18.58 | $18.58 | $18.58 | $15.21 | 147 |
| 2016-04-06 | $18.30 | $18.79 | $18.30 | $18.57 | $15.21 | 2,679 |
| 2016-04-05 | $18.71 | $18.80 | $17.91 | $18.80 | $15.39 | 730 |
| 2016-04-04 | $18.75 | $18.75 | $18.26 | $18.57 | $15.20 | 1,586 |
| 2016-04-01 | $18.75 | $18.80 | $18.75 | $18.80 | $15.39 | 663 |
| 2016-03-31 | $18.89 | $18.90 | $18.50 | $18.55 | $15.19 | 2,200 |
| 2016-03-30 | $18.28 | $18.84 | $18.28 | $18.65 | $15.27 | 9,147 |
| 2016-03-29 | $18.00 | $18.96 | $18.00 | $18.59 | $15.22 | 2,772 |
| 2016-03-28 | $17.99 | $18.30 | $17.82 | $18.05 | $14.78 | 3,803 |
| 2016-03-24 | $17.89 | $17.89 | $17.76 | $17.76 | $14.54 | 2,565 |
| 2016-03-23 | $17.89 | $17.95 | $17.85 | $17.95 | $14.70 | 1,039 |
| 2016-03-22 | $17.92 | $17.92 | $17.92 | $17.92 | $14.67 | 510 |
| 2016-03-21 | $17.86 | $17.86 | $17.73 | $17.85 | $14.62 | 845 |
| 2016-03-18 | $17.41 | $17.55 | $17.41 | $17.45 | $14.29 | 650 |
| 2016-03-17 | $17.00 | $17.30 | $17.00 | $17.30 | $14.16 | 1,459 |
| 2016-03-16 | $17.09 | $17.09 | $17.09 | $17.09 | $13.99 | 0 |
| 2016-03-15 | $17.72 | $17.72 | $17.00 | $17.09 | $13.99 | 3,567 |
| 2016-03-14 | $17.64 | $17.64 | $17.45 | $17.53 | $14.35 | 1,339 |
| 2016-03-11 | $17.39 | $17.42 | $17.37 | $17.40 | $14.25 | 2,946 |
| 2016-03-10 | $17.82 | $17.82 | $17.30 | $17.30 | $14.02 | 3,000 |
| 2016-03-09 | $17.65 | $17.65 | $17.65 | $17.65 | $14.30 | 152 |
| 2016-03-08 | $17.49 | $17.59 | $17.45 | $17.45 | $14.14 | 1,650 |
| 2016-03-07 | $17.41 | $17.45 | $17.41 | $17.42 | $14.12 | 1,025 |
| 2016-03-04 | $17.28 | $17.44 | $17.27 | $17.44 | $14.13 | 2,175 |
| 2016-03-03 | $17.00 | $17.39 | $17.00 | $17.30 | $14.02 | 3,935 |
| 2016-03-02 | $16.81 | $17.28 | $16.81 | $17.28 | $14.00 | 5,165 |
| 2016-03-01 | $17.01 | $17.11 | $17.01 | $17.10 | $13.86 | 3,876 |
| 2016-02-29 | $17.65 | $17.80 | $16.77 | $16.90 | $13.69 | 7,777 |
| 2016-02-26 | $17.35 | $17.95 | $17.35 | $17.60 | $14.26 | 10,960 |
| 2016-02-25 | $17.00 | $17.20 | $17.00 | $17.05 | $13.82 | 1,510 |
| 2016-02-24 | $16.82 | $17.04 | $16.80 | $17.03 | $13.80 | 3,420 |
| 2016-02-23 | $16.77 | $16.98 | $16.77 | $16.88 | $13.68 | 1,642 |
| 2016-02-22 | $17.24 | $17.36 | $16.95 | $17.00 | $13.77 | 7,348 |
| 2016-02-19 | $17.25 | $17.36 | $17.10 | $17.10 | $13.86 | 1,481 |
| 2016-02-18 | $16.78 | $17.36 | $16.78 | $17.20 | $13.94 | 5,207 |
| 2016-02-17 | $15.90 | $17.02 | $15.90 | $16.75 | $13.57 | 9,819 |
| 2016-02-16 | $15.56 | $15.89 | $15.56 | $15.80 | $12.80 | 2,915 |
| 2016-02-12 | $14.97 | $15.79 | $14.97 | $15.60 | $12.64 | 5,136 |
| 2016-02-11 | $14.79 | $14.86 | $14.75 | $14.86 | $12.04 | 1,332 |
| 2016-02-10 | $15.34 | $15.40 | $15.00 | $15.01 | $12.01 | 5,669 |
| 2016-02-09 | $15.06 | $15.20 | $14.56 | $15.20 | $12.17 | 3,713 |
| 2016-02-08 | $15.75 | $15.75 | $15.05 | $15.06 | $12.05 | 9,762 |
| 2016-02-05 | $15.70 | $15.80 | $15.70 | $15.80 | $12.65 | 656 |
| 2016-02-04 | $15.50 | $15.70 | $15.45 | $15.50 | $12.41 | 1,708 |
| 2016-02-03 | $15.32 | $15.72 | $15.32 | $15.70 | $12.57 | 1,500 |
| 2016-02-02 | $15.54 | $15.54 | $15.19 | $15.19 | $12.16 | 6,032 |
| 2016-02-01 | $15.79 | $15.89 | $15.57 | $15.88 | $12.71 | 3,612 |
| 2016-01-29 | $15.50 | $15.86 | $15.11 | $15.52 | $12.42 | 2,399 |
| 2016-01-28 | $14.90 | $15.48 | $14.61 | $15.48 | $12.39 | 4,845 |
| 2016-01-27 | $14.80 | $14.90 | $14.08 | $14.66 | $11.73 | 6,055 |
| 2016-01-26 | $14.49 | $15.31 | $14.49 | $14.80 | $11.85 | 11,075 |
| 2016-01-25 | $14.95 | $14.95 | $14.31 | $14.31 | $11.45 | 6,760 |
| 2016-01-22 | $14.43 | $15.48 | $14.30 | $14.77 | $11.82 | 5,350 |
| 2016-01-21 | $13.39 | $13.83 | $13.20 | $13.83 | $11.07 | 5,540 |
| 2016-01-20 | $12.25 | $13.77 | $11.00 | $13.60 | $10.89 | 36,446 |
| 2016-01-19 | $14.10 | $14.30 | $12.50 | $12.50 | $10.01 | 27,431 |
| 2016-01-15 | $14.75 | $14.81 | $12.15 | $14.49 | $11.60 | 39,245 |
| 2016-01-14 | $15.40 | $16.17 | $13.93 | $15.68 | $12.55 | 27,136 |
| 2016-01-13 | $16.75 | $16.85 | $15.31 | $16.26 | $13.02 | 20,200 |
| 2016-01-12 | $17.78 | $17.78 | $17.00 | $17.19 | $13.61 | 10,781 |
| 2016-01-11 | $17.75 | $17.85 | $17.64 | $17.80 | $14.09 | 4,002 |
| 2016-01-08 | $17.99 | $18.00 | $17.70 | $18.00 | $14.25 | 3,178 |
| 2016-01-07 | $17.76 | $18.00 | $17.75 | $17.95 | $14.21 | 2,855 |
| 2016-01-06 | $17.70 | $17.95 | $17.40 | $17.95 | $14.21 | 4,006 |
| 2016-01-05 | $17.74 | $18.00 | $17.40 | $17.95 | $14.21 | 6,842 |
| 2016-01-04 | $17.77 | $17.99 | $17.19 | $17.80 | $14.09 | 10,748 |
| 2015-12-31 | $17.26 | $17.66 | $17.00 | $17.60 | $13.93 | 6,035 |
| 2015-12-30 | $17.13 | $17.50 | $16.84 | $17.25 | $13.65 | 15,823 |
| 2015-12-29 | $17.41 | $17.61 | $17.10 | $17.53 | $13.87 | 18,319 |
| 2015-12-28 | $17.19 | $17.50 | $16.59 | $17.35 | $13.73 | 55,008 |
| 2015-12-24 | $17.06 | $17.20 | $17.02 | $17.20 | $13.62 | 1,607 |
| 2015-12-23 | $17.18 | $17.20 | $16.52 | $17.15 | $13.58 | 21,254 |
| 2015-12-22 | $16.34 | $17.06 | $16.34 | $17.05 | $13.50 | 7,190 |
| 2015-12-21 | $17.10 | $17.10 | $16.19 | $16.95 | $13.42 | 14,959 |
| 2015-12-18 | $17.00 | $17.46 | $16.67 | $16.98 | $13.44 | 24,803 |
| 2015-12-17 | $16.58 | $17.23 | $16.58 | $16.95 | $13.42 | 7,904 |
| 2015-12-16 | $16.40 | $17.20 | $15.79 | $16.50 | $13.06 | 20,098 |
| 2015-12-15 | $14.44 | $16.30 | $14.40 | $16.20 | $12.82 | 31,271 |
| 2015-12-14 | $16.70 | $16.70 | $13.04 | $14.40 | $11.40 | 54,929 |
| 2015-12-11 | $17.80 | $17.99 | $17.11 | $17.13 | $13.56 | 15,626 |
| 2015-12-10 | $17.92 | $18.38 | $17.78 | $18.24 | $14.29 | 5,968 |
| 2015-12-09 | $17.70 | $17.97 | $17.67 | $17.91 | $14.03 | 2,337 |
| 2015-12-08 | $18.40 | $18.78 | $17.85 | $17.95 | $14.06 | 18,367 |
| 2015-12-07 | $18.30 | $18.85 | $18.24 | $18.41 | $14.42 | 6,928 |
| 2015-12-04 | $18.40 | $19.31 | $18.40 | $18.90 | $14.80 | 9,210 |
| 2015-12-03 | $18.73 | $18.81 | $18.25 | $18.62 | $14.58 | 15,536 |
| 2015-12-02 | $18.15 | $18.70 | $18.15 | $18.60 | $14.57 | 10,482 |
| 2015-12-01 | $18.33 | $18.35 | $17.97 | $18.33 | $14.36 | 11,721 |
| 2015-11-30 | $18.54 | $18.55 | $18.15 | $18.30 | $14.33 | 12,585 |
| 2015-11-27 | $18.21 | $18.36 | $17.95 | $18.20 | $14.26 | 5,161 |
| 2015-11-25 | $18.05 | $18.55 | $17.95 | $18.17 | $14.23 | 8,204 |
| 2015-11-24 | $18.21 | $18.68 | $17.74 | $18.30 | $14.33 | 9,085 |
| 2015-11-23 | $18.41 | $18.43 | $18.16 | $18.40 | $14.41 | 3,992 |
| 2015-11-20 | $18.02 | $18.80 | $18.02 | $18.64 | $14.60 | 6,295 |
| 2015-11-19 | $18.57 | $18.70 | $17.89 | $18.68 | $14.63 | 10,397 |
| 2015-11-18 | $18.91 | $19.00 | $18.02 | $18.70 | $14.65 | 15,270 |
| 2015-11-17 | $18.44 | $18.44 | $17.89 | $18.27 | $14.31 | 6,422 |
| 2015-11-16 | $18.70 | $18.80 | $18.25 | $18.70 | $14.65 | 8,737 |
| 2015-11-13 | $19.00 | $19.00 | $18.40 | $18.75 | $14.69 | 13,664 |
| 2015-11-12 | $19.01 | $19.36 | $18.84 | $19.05 | $14.92 | 5,881 |
| 2015-11-11 | $19.30 | $19.50 | $19.10 | $19.48 | $15.11 | 4,202 |
| 2015-11-10 | $19.35 | $19.35 | $18.95 | $19.15 | $14.86 | 17,364 |
| 2015-11-09 | $19.35 | $19.35 | $19.20 | $19.21 | $14.90 | 6,270 |
| 2015-11-06 | $19.38 | $19.42 | $19.34 | $19.40 | $15.05 | 4,563 |
| 2015-11-05 | $19.46 | $19.64 | $19.27 | $19.57 | $15.18 | 8,549 |
| 2015-11-04 | $19.70 | $19.91 | $19.30 | $19.70 | $15.28 | 5,278 |
| 2015-11-03 | $19.65 | $19.85 | $19.49 | $19.77 | $15.34 | 3,545 |
| 2015-11-02 | $19.50 | $19.50 | $19.04 | $19.40 | $15.05 | 6,235 |
| 2015-10-30 | $19.70 | $19.75 | $19.51 | $19.62 | $15.22 | 2,247 |
| 2015-10-29 | $19.76 | $19.76 | $19.59 | $19.69 | $15.28 | 4,535 |
| 2015-10-28 | $20.08 | $20.15 | $19.76 | $19.76 | $15.33 | 10,570 |
| 2015-10-27 | $20.15 | $20.15 | $19.70 | $19.75 | $15.32 | 7,173 |
| 2015-10-26 | $19.95 | $20.25 | $19.55 | $20.09 | $15.59 | 7,712 |
| 2015-10-23 | $19.90 | $20.11 | $19.60 | $20.00 | $15.52 | 2,677 |
| 2015-10-22 | $19.95 | $20.24 | $19.50 | $20.24 | $15.70 | 3,724 |
| 2015-10-21 | $20.10 | $20.20 | $19.95 | $20.10 | $15.59 | 2,389 |
| 2015-10-20 | $19.87 | $20.20 | $19.87 | $20.20 | $15.67 | 1,920 |
| 2015-10-19 | $19.90 | $20.30 | $19.75 | $19.98 | $15.50 | 5,541 |
| 2015-10-16 | $20.27 | $20.36 | $19.88 | $20.28 | $15.73 | 18,439 |
| 2015-10-15 | $20.25 | $20.50 | $20.00 | $20.00 | $15.52 | 1,075 |
| 2015-10-14 | $20.60 | $20.60 | $20.27 | $20.27 | $15.72 | 976 |
| 2015-10-13 | $20.73 | $20.73 | $20.50 | $20.50 | $15.90 | 2,056 |
| 2015-10-12 | $20.79 | $20.80 | $20.70 | $20.80 | $15.99 | 4,134 |
| 2015-10-09 | $20.46 | $20.66 | $20.40 | $20.66 | $15.89 | 4,051 |
| 2015-10-08 | $22.35 | $22.35 | $20.38 | $20.42 | $15.70 | 8,319 |
| 2015-10-07 | $20.23 | $20.40 | $20.16 | $20.37 | $15.66 | 3,947 |
| 2015-10-06 | $19.96 | $20.40 | $19.80 | $20.40 | $15.69 | 3,330 |
| 2015-10-05 | $18.75 | $19.84 | $18.75 | $19.40 | $14.92 | 10,371 |
| 2015-10-02 | $18.48 | $18.88 | $17.61 | $18.66 | $14.35 | 12,720 |
| 2015-10-01 | $19.06 | $19.20 | $18.46 | $18.90 | $14.53 | 13,460 |
| 2015-09-30 | $19.16 | $19.20 | $19.02 | $19.12 | $14.71 | 9,728 |
| 2015-09-29 | $19.75 | $20.01 | $19.18 | $19.29 | $14.83 | 8,310 |
| 2015-09-28 | $20.95 | $20.95 | $19.69 | $19.80 | $15.23 | 17,430 |
| 2015-09-25 | $20.87 | $21.00 | $20.87 | $20.95 | $16.11 | 1,239 |
| 2015-09-24 | $20.87 | $20.99 | $20.76 | $20.99 | $16.14 | 828 |
| 2015-09-23 | $21.05 | $21.05 | $20.90 | $21.00 | $16.15 | 9,569 |
| 2015-09-22 | $20.85 | $21.04 | $20.85 | $20.88 | $16.05 | 7,560 |
| 2015-09-21 | $20.82 | $20.90 | $20.72 | $20.81 | $16.00 | 4,525 |
| 2015-09-18 | $19.63 | $20.66 | $19.62 | $20.50 | $15.76 | 29,502 |
| 2015-09-17 | $19.40 | $19.69 | $19.40 | $19.65 | $15.11 | 26,554 |
| 2015-09-16 | $19.53 | $19.54 | $19.40 | $19.50 | $15.00 | 4,237 |
| 2015-09-15 | $19.27 | $19.50 | $19.27 | $19.27 | $14.82 | 1,497 |
| 2015-09-14 | $19.39 | $19.45 | $19.39 | $19.44 | $14.95 | 2,015 |
| 2015-09-11 | $19.13 | $19.58 | $19.13 | $19.58 | $15.05 | 2,600 |
| 2015-09-10 | $20.13 | $20.13 | $19.70 | $19.80 | $15.09 | 3,215 |
| 2015-09-09 | $19.80 | $20.25 | $19.80 | $19.90 | $15.16 | 5,125 |
| 2015-09-08 | $19.38 | $19.78 | $19.38 | $19.77 | $15.06 | 12,083 |
| 2015-09-04 | $19.30 | $19.40 | $19.26 | $19.40 | $14.78 | 1,324 |
| 2015-09-03 | $19.35 | $19.61 | $19.21 | $19.49 | $14.85 | 6,594 |
| 2015-09-02 | $19.48 | $19.50 | $19.47 | $19.47 | $14.83 | 861 |
| 2015-09-01 | $19.55 | $19.55 | $19.20 | $19.43 | $14.80 | 8,062 |
| 2015-08-31 | $19.71 | $19.71 | $19.50 | $19.50 | $14.86 | 881 |
| 2015-08-28 | $19.26 | $19.88 | $19.24 | $19.53 | $14.88 | 7,805 |
| 2015-08-27 | $19.71 | $19.96 | $19.53 | $19.65 | $14.97 | 8,970 |
| 2015-08-26 | $19.70 | $19.75 | $19.20 | $19.50 | $14.86 | 10,431 |
| 2015-08-25 | $19.43 | $19.80 | $19.43 | $19.70 | $15.01 | 5,344 |
| 2015-08-24 | $20.00 | $20.00 | $19.06 | $19.32 | $14.72 | 23,729 |
| 2015-08-21 | $20.26 | $20.51 | $19.93 | $20.40 | $15.54 | 6,842 |
| 2015-08-20 | $20.35 | $20.48 | $20.18 | $20.46 | $15.59 | 5,119 |
| 2015-08-19 | $20.18 | $20.56 | $20.11 | $20.35 | $15.50 | 7,145 |
Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A) News Headlines
Recent Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A) News
Similar Companies to Five Oaks Investment Corp. 8.75 Series A Cumulative Redeemable Preferred Stock (OAKS-P-A) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |