Pacific Special Acquisition Corp (PAAC) Exchange: NASDAQ
Data as of Aug. 20, 2025
$7.61 ($0.01) 0.13%
Pacific Special Acquisition Corp - Daily Information
Click for more stock information on Pacific Special Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $7.65 |
| Previous Close | $7.61 |
| High | $7.72 |
| Low | $7.34 |
| Adjusted Open | $7.65 |
| Previous Adjusted Close | $7.61 |
| Adjusted High | $7.72 |
| Adjusted Low | $7.34 |
Invest in Pacific Special Acquisition Corp (PAAC)
Historical Stock Data for Pacific Special Acquisition Corp (PAAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-16 | $7.65 | $7.72 | $7.34 | $7.61 | $7.61 | 18,934 |
| 2020-06-15 | $7.50 | $7.60 | $6.75 | $7.60 | $7.60 | 12,204 |
| 2020-06-12 | $8.04 | $8.50 | $7.46 | $7.46 | $7.46 | 12,973 |
| 2020-06-11 | $8.50 | $8.50 | $6.65 | $7.60 | $7.60 | 28,127 |
| 2020-06-10 | $8.48 | $11.77 | $8.30 | $9.03 | $9.03 | 254,995 |
| 2020-06-09 | $7.60 | $8.25 | $7.60 | $8.18 | $8.18 | 31,282 |
| 2020-06-08 | $6.15 | $7.60 | $6.15 | $7.60 | $7.60 | 28,545 |
| 2020-06-05 | $6.02 | $6.20 | $5.55 | $5.86 | $5.86 | 55,052 |
| 2020-06-04 | $7.50 | $7.50 | $5.59 | $6.02 | $6.02 | 60,846 |
| 2020-06-03 | $7.17 | $7.80 | $7.17 | $7.30 | $7.30 | 17,319 |
| 2020-06-02 | $7.96 | $7.96 | $6.62 | $7.17 | $7.17 | 34,787 |
| 2020-06-01 | $7.58 | $7.98 | $7.58 | $7.95 | $7.95 | 11,773 |
| 2020-05-29 | $9.44 | $9.44 | $7.36 | $7.78 | $7.78 | 63,417 |
| 2020-05-28 | $10.15 | $10.15 | $10.07 | $10.14 | $10.14 | 9,676 |
| 2020-05-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2020-05-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2020-05-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 615 |
| 2020-05-21 | $10.00 | $10.18 | $10.00 | $10.14 | $10.14 | 502,647 |
| 2020-05-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 850,017 |
| 2020-05-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 500 |
| 2020-05-18 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 1,804 |
| 2020-05-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2020-05-14 | $10.04 | $10.04 | $10.00 | $10.04 | $10.04 | 1,000 |
| 2020-05-13 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 4,279 |
| 2020-05-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2020-05-08 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 643 |
| 2020-05-07 | $10.21 | $10.33 | $10.20 | $10.20 | $10.20 | 7,779 |
| 2020-05-06 | $10.35 | $10.35 | $10.20 | $10.21 | $10.21 | 2,900 |
| 2020-05-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 111,601 |
| 2020-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6,222 |
| 2020-05-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 400,000 |
| 2020-04-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 125 |
| 2020-04-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-04-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-04-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,003 |
| 2020-04-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-04-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-04-22 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 60,150 |
| 2020-04-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-04-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-04-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 7,406 |
| 2020-04-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-04-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-04-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2020-04-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-04-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-04-08 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 367,970 |
| 2020-04-07 | $10.42 | $10.42 | $10.12 | $10.12 | $10.12 | 1,036 |
| 2020-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 32,800 |
| 2020-04-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-04-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 584 |
| 2020-04-01 | $9.90 | $10.13 | $9.90 | $10.09 | $10.09 | 106,579 |
| 2020-03-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 32,500 |
| 2020-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 180 |
| 2020-03-26 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 37,285 |
| 2020-03-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 636 |
| 2020-03-24 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 89,471 |
| 2020-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110 |
| 2020-03-20 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 193,300 |
| 2020-03-19 | $10.09 | $10.09 | $9.90 | $9.95 | $9.95 | 51,565 |
| 2020-03-18 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 7,150 |
| 2020-03-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 426,063 |
| 2020-03-16 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 10,000 |
| 2020-03-13 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 132,700 |
| 2020-03-12 | $10.11 | $10.11 | $10.07 | $10.10 | $10.10 | 20,600 |
| 2020-03-11 | $10.14 | $10.14 | $10.11 | $10.11 | $10.11 | 607,967 |
| 2020-03-10 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 186,999 |
| 2020-03-09 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 192,817 |
| 2020-03-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-03-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2020-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2020-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100,000 |
| 2020-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 12 |
| 2020-02-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-02-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-02-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-02-24 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 19,100 |
| 2020-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15,100 |
| 2020-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2020-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2020-02-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-02-13 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 5,002 |
| 2020-02-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-02-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 928 |
| 2020-02-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 14 |
| 2020-02-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7,575 |
| 2020-02-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| 2020-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-01-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4,800 |
| 2020-01-30 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 404 |
| 2020-01-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5,202 |
| 2020-01-28 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 7,500 |
| 2020-01-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,000 |
| 2020-01-24 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 12,400 |
| 2020-01-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,500 |
| 2020-01-22 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 17,531 |
| 2020-01-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 11,223 |
| 2020-01-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-01-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,834 |
| 2020-01-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,700 |
| 2020-01-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 500 |
| 2020-01-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2020-01-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2020-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 9,167 |
| 2020-01-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,800 |
| 2020-01-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2020-01-06 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 2,120 |
| 2020-01-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-01-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2019-12-31 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 5,400 |
| 2019-12-30 | $10.05 | $10.07 | $10.00 | $10.07 | $10.07 | 4,624 |
| 2019-12-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-12-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 46 |
| 2019-12-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-12-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 15 |
| 2019-12-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-12-19 | $10.06 | $10.08 | $10.03 | $10.08 | $10.08 | 35,915 |
| 2019-12-18 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 29,900 |
| 2019-12-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2019-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,000 |
| 2019-12-13 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 1,400 |
| 2019-12-12 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 700 |
| 2019-12-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-12-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 66,077 |
| 2019-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 39,977 |
| 2019-12-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 297 |
| 2019-12-05 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 1,321 |
| 2019-12-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2019-12-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-12-02 | $10.04 | $10.04 | $10.01 | $10.04 | $10.04 | 105,300 |
| 2019-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-27 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 102,500 |
| 2019-11-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2019-11-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2019-11-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2019-11-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20 |
| 2019-11-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 92 |
| 2019-11-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2019-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 568 |
| 2019-11-14 | $9.95 | $10.02 | $9.95 | $9.98 | $9.98 | 31,921 |
| 2019-11-13 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 19,300 |
| 2019-11-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2019-11-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-11-04 | $10.00 | $10.02 | $9.97 | $10.02 | $10.02 | 174,202 |
| 2019-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2019-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 216 |
| 2019-10-30 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 72,575 |
| 2019-10-29 | $9.98 | $10.02 | $9.97 | $9.97 | $9.97 | 342,400 |
| 2019-10-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-10-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-10-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-10-23 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 122,600 |
| 2019-10-22 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 399,846 |
| 2019-10-21 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 13,852 |
| 2019-10-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,290 |
| 2019-10-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50,050 |
| 2019-10-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-10-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2019-10-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,331 |
| 2019-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 654 |
| 2019-10-10 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 51,500 |
| 2019-10-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2019-10-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2019-10-03 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 37,333 |
| 2019-10-02 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 11,400 |
| 2019-10-01 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 9,000 |
| 2019-09-30 | $9.92 | $9.95 | $9.87 | $9.91 | $9.91 | 133,474 |
| 2019-09-27 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 61,805 |
| 2019-09-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,290 |
| 2019-09-25 | $9.92 | $9.97 | $9.92 | $9.92 | $9.92 | 3,928 |
| 2019-09-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,290 |
| 2019-09-23 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 1,596 |
| 2019-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2019-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2019-09-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 48,832 |
| 2019-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2019-09-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-09-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2019-09-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 113 |
| 2019-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2019-08-26 | $9.94 | $9.94 | $9.85 | $9.85 | $9.85 | 87,802 |
| 2019-08-23 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 20,500 |
| 2019-08-22 | $9.90 | $9.94 | $9.82 | $9.87 | $9.87 | 22,000 |
| 2019-08-21 | $9.91 | $9.94 | $9.88 | $9.89 | $9.89 | 6,495 |
| 2019-08-20 | $9.90 | $9.95 | $9.89 | $9.90 | $9.90 | 12,000 |
| 2019-08-19 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 4,500 |
| 2019-08-16 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 215,950 |
| 2019-08-15 | $9.88 | $9.97 | $9.88 | $9.97 | $9.97 | 20,800 |
| 2019-08-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,000 |
| 2019-08-13 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 33,098 |
| 2019-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 500 |
| 2019-08-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 500 |
| 2019-08-08 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 800 |
| 2019-08-07 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 790 |
| 2019-08-06 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 9,900 |
| 2019-08-05 | $9.92 | $9.92 | $9.85 | $9.90 | $9.90 | 16,900 |
| 2019-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2019-08-01 | $10.10 | $10.10 | $9.93 | $9.93 | $9.93 | 300 |
| 2019-07-31 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 350,425 |
| 2019-07-30 | $9.86 | $10.11 | $9.86 | $9.95 | $9.95 | 31,300 |
| 2019-07-29 | $9.87 | $10.10 | $9.86 | $10.10 | $10.10 | 270,671 |
| 2019-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 28,200 |
| 2019-07-25 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 26,000 |
| 2019-07-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-07-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 35,900 |
| 2019-07-22 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 152,000 |
| 2019-07-19 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 4,600 |
| 2019-07-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2019-07-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2019-07-16 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 9,176 |
| 2019-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,000 |
| 2019-07-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 169,100 |
| 2019-07-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-07-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2019-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,500 |
| 2019-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-03 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 9,452 |
| 2019-07-02 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 6,500 |
| 2019-07-01 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 219,305 |
| 2019-06-28 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 563,250 |
| 2019-06-27 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 6,500 |
| 2019-06-26 | $9.75 | $9.76 | $9.72 | $9.75 | $9.75 | 288,100 |
| 2019-06-25 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 593,342 |
| 2019-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,880 |
| 2019-06-21 | $10.00 | $10.75 | $9.61 | $9.80 | $9.80 | 12,449 |
| 2017-08-18 | $9.35 | $9.35 | $7.30 | $7.45 | $7.45 | 18,900 |
| 2017-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-08-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-08-15 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 1,000 |
| 2017-08-14 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 1,232 |
| 2017-08-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 300 |
| 2017-08-10 | $9.55 | $9.60 | $9.55 | $9.60 | $9.60 | 536,367 |
| 2017-08-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1 |
| 2017-08-08 | $10.30 | $10.30 | $9.50 | $9.50 | $9.50 | 3,495 |
| 2017-08-07 | $10.20 | $10.35 | $9.20 | $9.60 | $9.60 | 3,850 |
| 2017-08-04 | $10.05 | $10.15 | $9.35 | $9.90 | $9.90 | 4,300 |
| 2017-08-03 | $9.90 | $10.20 | $9.90 | $10.20 | $10.20 | 200 |
| 2017-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2017-08-01 | $9.55 | $10.20 | $9.55 | $10.20 | $10.20 | 600 |
| 2017-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-07-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-07-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2017-07-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-07-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-07-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-07-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-07-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 450 |
| 2017-07-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2017-07-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50 |
| 2017-07-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-07-12 | $10.35 | $10.35 | $9.80 | $10.10 | $10.10 | 1,200 |
| 2017-07-11 | $10.35 | $10.50 | $10.35 | $10.50 | $10.50 | 1,600 |
| 2017-07-10 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 3,500 |
| 2017-07-07 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 3,300 |
| 2017-07-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2017-07-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-07-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-06-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-06-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-06-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-06-27 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 2,000 |
| 2017-06-26 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 8,151 |
| 2017-06-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-06-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2017-06-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-06-20 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 1,700 |
| 2017-06-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 700 |
| 2017-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 96,499 |
| 2017-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2 |
| 2017-06-12 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 665 |
| 2017-06-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 15,101 |
| 2017-06-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 75,500 |
| 2017-06-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-01 | $10.40 | $10.40 | $10.38 | $10.40 | $10.40 | 51,800 |
| 2017-05-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 20,800 |
| 2017-05-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2017-05-25 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 200 |
| 2017-05-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-05-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-05-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2017-05-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2017-05-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-11 | $10.40 | $10.45 | $10.40 | $10.40 | $10.40 | 8,300 |
| 2017-05-10 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 4,907 |
| 2017-05-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-05-08 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 200 |
| 2017-05-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-05-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-05-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-05-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-05-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 200 |
| 2017-04-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-04-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-04-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 177 |
| 2017-04-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-04-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 47,734 |
| 2017-04-21 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 2,434 |
| 2017-04-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 9,232 |
| 2017-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 7,439 |
| 2017-04-18 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 21,170 |
| 2017-04-17 | $10.36 | $10.41 | $10.35 | $10.40 | $10.40 | 913,750 |
| 2017-04-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3,500 |
| 2017-04-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 500 |
| 2017-04-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-04-10 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 643 |
| 2017-04-07 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 5,367 |
| 2017-04-06 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 5,700 |
| 2017-04-05 | $10.35 | $10.40 | $10.30 | $10.30 | $10.30 | 2,907 |
| 2017-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-04-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 7,593 |
| 2017-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2017-03-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 500 |
| 2017-03-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-28 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 2,400 |
| 2017-03-27 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 1,460 |
| 2017-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-21 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 1,125 |
| 2017-03-20 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 3,300 |
| 2017-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,000 |
| 2017-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 201 |
| 2017-03-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,000 |
| 2017-03-13 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 7,379 |
| 2017-03-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-03-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-02-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,500 |
| 2017-02-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-02-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2017-02-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-01-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2017-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 41,600 |
| 2017-01-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-01-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-01-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-01-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-01-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-01-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 150 |
| 2017-01-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-01-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-01-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2017-01-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5,300 |
| 2017-01-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2017-01-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 300 |
| 2017-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 437 |
| 2017-01-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 500 |
| 2016-12-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-29 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 300 |
| 2016-12-28 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 1,600 |
| 2016-12-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 80,200 |
| 2016-12-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,900 |
| 2016-12-22 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 23,495 |
| 2016-12-21 | $12.45 | $13.00 | $10.36 | $10.36 | $10.36 | 2,446 |
| 2016-12-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 50 |
| 2016-12-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 373 |
| 2016-12-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-08 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 1,376 |
| 2016-12-07 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 5,134 |
| 2016-12-06 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 900 |
| 2016-12-05 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 1,428 |
| 2016-12-02 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 24,013 |
| 2016-12-01 | $10.40 | $10.40 | $10.29 | $10.30 | $10.30 | 5,013 |
| 2016-11-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,080 |
| 2016-11-29 | $10.30 | $10.30 | $10.27 | $10.30 | $10.30 | 34,356 |
| 2016-11-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 500 |
| 2016-11-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 865 |
| 2016-11-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 300 |
| 2016-11-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 17,948 |
| 2016-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50,100 |
| 2016-11-16 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 8,636 |
| 2016-11-15 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 40,463 |
| 2016-11-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-11-11 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 500 |
| 2016-11-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2016-11-07 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 200,000 |
| 2016-11-04 | $10.25 | $10.30 | $10.20 | $10.20 | $10.20 | 2,010 |
| 2016-11-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2016-11-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-10-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4,102 |
| 2016-10-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2016-10-13 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 900 |
| 2016-10-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2016-10-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2016-10-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2016-10-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2016-10-06 | $10.27 | $10.27 | $10.24 | $10.27 | $10.27 | 2,600 |
| 2016-10-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 28 |
| 2016-10-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-10-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-09-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2016-09-29 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 2,000 |
| 2016-09-28 | $10.24 | $10.24 | $10.18 | $10.20 | $10.20 | 226,900 |
| 2016-09-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-09-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-09-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-09-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,000 |
| 2016-09-21 | $10.26 | $10.26 | $10.24 | $10.26 | $10.26 | 5,000 |
| 2016-09-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-09-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2016-09-16 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 3,490 |
| 2016-09-15 | $10.26 | $10.26 | $10.21 | $10.21 | $10.21 | 5,000 |
| 2016-09-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-09-13 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 5,170 |
| 2016-09-12 | $10.24 | $10.24 | $10.21 | $10.24 | $10.24 | 2,100 |
| 2016-09-09 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 2,560 |
| 2016-09-08 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 9,000 |
| 2016-09-07 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 3,100 |
| 2016-09-06 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 5,100 |
| 2016-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2016-09-01 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 26,600 |
| 2016-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2016-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,000 |
| 2016-08-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,000 |
| 2016-08-26 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 1,200 |
| 2016-08-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2016-08-24 | $10.16 | $10.34 | $10.16 | $10.34 | $10.34 | 3,011 |
| 2016-08-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2016-08-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,000 |
| 2016-08-19 | $10.25 | $10.25 | $10.16 | $10.16 | $10.16 | 10,065 |
| 2016-08-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,100 |
| 2016-08-17 | $10.16 | $11.20 | $10.16 | $10.24 | $10.24 | 208,300 |
| 2016-08-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 210 |
| 2016-08-15 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 7,860 |
| 2016-08-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2016-08-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2016-08-10 | $10.17 | $10.25 | $10.16 | $10.17 | $10.17 | 7,825 |
| 2016-08-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2016-08-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2016-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-08-04 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 1,360 |
| 2016-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-08-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,700 |
| 2016-08-01 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 5,300 |
| 2016-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2016-07-28 | $10.15 | $10.24 | $10.15 | $10.24 | $10.24 | 189,670 |
| 2016-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-07-26 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 2,580 |
| 2016-07-25 | $10.11 | $10.16 | $10.10 | $10.12 | $10.12 | 9,100 |
| 2016-07-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-07-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-07-20 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 2,300 |
| 2016-07-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-07-18 | $10.12 | $10.22 | $10.12 | $10.15 | $10.15 | 7,100 |
| 2016-07-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-07-13 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 2,150 |
| 2016-07-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 450 |
| 2016-07-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,526 |
| 2016-07-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2016-07-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2016-07-05 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 1,120 |
| 2016-07-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2016-06-30 | $10.19 | $10.22 | $10.07 | $10.22 | $10.22 | 700 |
| 2016-06-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 280 |
| 2016-06-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2016-06-27 | $10.22 | $10.22 | $10.06 | $10.06 | $10.06 | 1,310 |
| 2016-06-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 200 |
| 2016-06-23 | $10.07 | $10.25 | $10.07 | $10.07 | $10.07 | 4,560 |
| 2016-06-22 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 2,100 |
| 2016-06-21 | $10.09 | $10.16 | $10.07 | $10.07 | $10.07 | 945 |
| 2016-06-20 | $10.07 | $10.11 | $10.07 | $10.07 | $10.07 | 560 |
| 2016-06-17 | $10.24 | $10.27 | $10.08 | $10.08 | $10.08 | 2,435 |
| 2016-06-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 14 |
| 2016-06-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,600 |
| 2016-06-14 | $10.07 | $10.18 | $10.07 | $10.07 | $10.07 | 1,860 |
| 2016-06-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 460 |
| 2016-06-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 350 |
| 2016-06-09 | $10.18 | $10.18 | $10.07 | $10.07 | $10.07 | 1,500 |
| 2016-06-08 | $10.06 | $10.15 | $10.06 | $10.07 | $10.07 | 1,880 |
| 2016-06-07 | $10.18 | $10.18 | $10.07 | $10.07 | $10.07 | 800 |
| 2016-06-06 | $10.18 | $10.18 | $10.07 | $10.07 | $10.07 | 4,100 |
| 2016-06-03 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 5,300 |
| 2016-06-02 | $10.10 | $10.17 | $10.06 | $10.06 | $10.06 | 6,400 |
| 2016-06-01 | $10.12 | $10.18 | $10.09 | $10.13 | $10.13 | 4,500 |
| 2016-05-31 | $10.10 | $10.15 | $10.06 | $10.10 | $10.10 | 5,100 |
| 2016-05-27 | $10.14 | $10.14 | $10.06 | $10.10 | $10.10 | 5,800 |
| 2016-05-26 | $10.07 | $10.14 | $10.06 | $10.09 | $10.09 | 5,900 |
| 2016-05-25 | $10.13 | $10.17 | $10.12 | $10.14 | $10.14 | 900 |
| 2016-05-24 | $10.16 | $10.16 | $10.10 | $10.12 | $10.12 | 5,000 |
| 2016-05-23 | $10.17 | $10.17 | $10.06 | $10.06 | $10.06 | 7,300 |
| 2016-05-20 | $10.10 | $10.17 | $10.06 | $10.07 | $10.07 | 5,700 |
| 2016-05-19 | $10.11 | $10.15 | $10.06 | $10.06 | $10.06 | 4,800 |
| 2016-05-18 | $10.11 | $10.14 | $10.05 | $10.05 | $10.05 | 5,900 |
| 2016-05-17 | $10.10 | $10.14 | $10.10 | $10.11 | $10.11 | 5,000 |
| 2016-05-16 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 9,100 |
| 2016-05-13 | $10.14 | $10.14 | $10.10 | $10.12 | $10.12 | 5,000 |
| 2016-05-12 | $10.11 | $10.13 | $10.09 | $10.11 | $10.11 | 2,300 |
| 2016-05-11 | $10.10 | $10.14 | $10.05 | $10.13 | $10.13 | 5,700 |
| 2016-05-10 | $10.13 | $10.18 | $10.09 | $10.10 | $10.10 | 5,200 |
| 2016-05-09 | $10.17 | $10.18 | $10.05 | $10.05 | $10.05 | 6,200 |
| 2016-05-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-05-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-05-03 | $10.18 | $10.18 | $10.07 | $10.07 | $10.07 | 340 |
| 2016-05-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2016-04-29 | $10.17 | $10.17 | $10.05 | $10.05 | $10.05 | 6,100 |
| 2016-04-28 | $10.16 | $10.16 | $10.05 | $10.07 | $10.07 | 16,563 |
| 2016-04-27 | $10.13 | $10.16 | $10.09 | $10.11 | $10.11 | 11,488 |
| 2016-04-26 | $10.07 | $10.15 | $10.05 | $10.05 | $10.05 | 9,800 |
| 2016-04-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2016-04-22 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,900 |
| 2016-04-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 99 |
| 2016-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-04-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,700 |
| 2016-04-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-04-13 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 21,400 |
| 2016-04-12 | $10.03 | $10.07 | $10.02 | $10.07 | $10.07 | 4,122 |
| 2016-04-11 | $10.12 | $10.13 | $10.08 | $10.13 | $10.13 | 37,686 |
| 2016-04-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-04-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-04-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 10,400 |
| 2016-04-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-04-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8,074 |
| 2016-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,000 |
| 2016-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-21 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 5,100 |
| 2016-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-14 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 40,200 |
| 2016-03-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2016-03-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,599 |
| 2016-03-09 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 151,986 |
| 2016-03-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,000 |
| 2016-03-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-03-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-03-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2016-03-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-02-29 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 6,012 |
| 2016-02-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2016-02-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2016-02-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-02-23 | $9.98 | $9.98 | $9.88 | $9.88 | $9.88 | 7,210 |
| 2016-02-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2016-02-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-02-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2016-02-17 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 5,692 |
| 2016-02-16 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,901 |
| 2016-02-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2016-02-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2016-02-10 | $9.86 | $9.92 | $9.86 | $9.86 | $9.86 | 1,600 |
| 2016-02-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2016-02-08 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 10,900 |
| 2016-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-02-03 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 2,600 |
| 2016-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,300 |
| 2016-01-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2015-12-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2015-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,100 |
| 2015-12-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2015-12-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2015-12-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2015-12-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2015-12-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 300 |
| 2015-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 300 |
| 2015-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2015-12-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2015-12-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 900 |
| 2015-12-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2015-12-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2015-12-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2015-12-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2015-12-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2015-12-01 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,700 |
| 2015-11-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-11-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-11-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-11-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2015-11-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-11-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-11-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-11-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,300 |
| 2015-11-17 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 11,400 |
| 2015-11-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100,000 |
| 2015-11-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,000 |
| 2015-11-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2015-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2015-11-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2015-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2015-11-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,800 |
| 2015-11-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 18,700 |