PCM Inc (PCMI) Exchange: NASDAQ
Data as of May 13, 2025
$35.01 ($0.00) 0.00%
PCM Inc - Daily Information
Click for more stock information on PCM Inc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $35.01 |
| Previous Close | $35.01 |
| High | $35.01 |
| Low | $35.01 |
| Adjusted Open | $35.01 |
| Previous Adjusted Close | $35.01 |
| Adjusted High | $35.01 |
| Adjusted Low | $35.01 |
About PCM Inc (PCMI)
DELISTED - PCM, Inc., formerly PC Mall, Inc., is a multi-vendor provider of technology products, services and solutions offered through its sales force and field service teams, direct marketing channels and a range of retail stores. It offers technology products and solutions, as well as consumer electronics equipment and other consumer products. It served its customers by offering products and services from brands, such as Apple, Cisco, Dell, HP, Lenovo and Microsoft. During the year ended December 31, 2012, it had four operating segments: MME, SMB, Public Sector and MacMall/OnSale. It sells primarily to customers in the United States, and maintains offices throughout the United States, as well as in Montreal, Canada and Manila, Philippines.
Invest in PCM Inc (PCMI)
Historical Stock Data for PCM Inc (PCMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-30 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2019-08-29 | $34.99 | $35.01 | $34.98 | $35.01 | $35.01 | 179,313 |
| 2019-08-28 | $34.96 | $34.99 | $34.95 | $34.99 | $34.99 | 141,447 |
| 2019-08-27 | $34.99 | $35.02 | $34.95 | $34.96 | $34.96 | 192,250 |
| 2019-08-26 | $34.97 | $35.05 | $34.95 | $34.97 | $34.97 | 130,304 |
| 2019-08-23 | $34.93 | $34.97 | $34.93 | $34.95 | $34.95 | 268,987 |
| 2019-08-22 | $34.95 | $35.00 | $34.92 | $34.92 | $34.92 | 246,856 |
| 2019-08-21 | $34.94 | $34.99 | $34.92 | $34.94 | $34.94 | 185,688 |
| 2019-08-20 | $34.93 | $34.97 | $34.93 | $34.96 | $34.96 | 66,717 |
| 2019-08-19 | $34.97 | $34.98 | $34.92 | $34.93 | $34.93 | 158,500 |
| 2019-08-16 | $34.95 | $35.00 | $34.91 | $34.94 | $34.94 | 107,995 |
| 2019-08-15 | $34.93 | $34.96 | $34.89 | $34.92 | $34.92 | 208,627 |
| 2019-08-14 | $34.90 | $34.98 | $34.87 | $34.90 | $34.90 | 159,719 |
| 2019-08-13 | $34.89 | $34.93 | $34.89 | $34.91 | $34.91 | 116,754 |
| 2019-08-12 | $34.90 | $34.91 | $34.86 | $34.89 | $34.89 | 169,300 |
| 2019-08-09 | $34.87 | $34.93 | $34.86 | $34.87 | $34.87 | 216,682 |
| 2019-08-08 | $34.92 | $34.96 | $34.88 | $34.88 | $34.88 | 173,840 |
| 2019-08-07 | $34.85 | $34.96 | $34.85 | $34.86 | $34.86 | 186,671 |
| 2019-08-06 | $34.87 | $34.93 | $34.85 | $34.85 | $34.85 | 202,657 |
| 2019-08-05 | $34.84 | $34.92 | $34.81 | $34.84 | $34.84 | 193,941 |
| 2019-08-02 | $34.86 | $34.91 | $34.84 | $34.87 | $34.87 | 112,222 |
| 2019-08-01 | $34.87 | $34.93 | $34.85 | $34.89 | $34.89 | 250,791 |
| 2019-07-31 | $34.96 | $35.02 | $34.83 | $34.83 | $34.83 | 209,807 |
| 2019-07-30 | $34.83 | $35.10 | $34.83 | $34.93 | $34.93 | 122,520 |
| 2019-07-29 | $34.84 | $34.98 | $34.75 | $34.83 | $34.83 | 106,645 |
| 2019-07-26 | $34.81 | $35.12 | $34.77 | $34.97 | $34.97 | 138,993 |
| 2019-07-25 | $34.83 | $34.85 | $34.71 | $34.73 | $34.73 | 132,254 |
| 2019-07-24 | $34.78 | $34.89 | $34.75 | $34.83 | $34.83 | 110,233 |
| 2019-07-23 | $34.82 | $34.87 | $34.65 | $34.77 | $34.77 | 187,566 |
| 2019-07-22 | $34.81 | $34.90 | $34.77 | $34.85 | $34.85 | 106,232 |
| 2019-07-19 | $34.85 | $34.93 | $34.73 | $34.73 | $34.73 | 128,368 |
| 2019-07-18 | $34.78 | $34.86 | $34.74 | $34.75 | $34.75 | 115,628 |
| 2019-07-17 | $34.98 | $34.98 | $34.74 | $34.75 | $34.75 | 235,777 |
| 2019-07-16 | $34.95 | $35.05 | $34.84 | $34.99 | $34.99 | 156,418 |
| 2019-07-15 | $34.91 | $34.97 | $34.85 | $34.97 | $34.97 | 124,849 |
| 2019-07-12 | $34.84 | $34.93 | $34.77 | $34.87 | $34.87 | 97,447 |
| 2019-07-11 | $34.84 | $34.85 | $34.71 | $34.79 | $34.79 | 203,736 |
| 2019-07-10 | $34.78 | $35.10 | $34.76 | $34.80 | $34.80 | 155,877 |
| 2019-07-09 | $34.75 | $34.91 | $34.66 | $34.71 | $34.71 | 173,524 |
| 2019-07-08 | $34.88 | $35.09 | $34.68 | $34.70 | $34.70 | 172,576 |
| 2019-07-05 | $34.95 | $35.20 | $34.82 | $34.82 | $34.82 | 192,261 |
| 2019-07-03 | $34.96 | $35.15 | $34.94 | $35.00 | $35.00 | 335,047 |
| 2019-07-02 | $34.94 | $35.00 | $34.81 | $34.96 | $34.96 | 419,377 |
| 2019-07-01 | $35.04 | $35.04 | $34.76 | $34.96 | $34.96 | 358,190 |
| 2019-06-28 | $34.88 | $35.07 | $34.67 | $35.04 | $35.04 | 1,604,807 |
| 2019-06-27 | $34.90 | $35.02 | $34.52 | $34.89 | $34.89 | 1,107,039 |
| 2019-06-26 | $35.10 | $35.10 | $34.80 | $34.80 | $34.80 | 737,884 |
| 2019-06-25 | $34.73 | $35.66 | $34.72 | $35.09 | $35.09 | 837,369 |
| 2019-06-24 | $34.54 | $35.20 | $34.52 | $34.84 | $34.84 | 2,583,574 |
| 2019-06-21 | $25.59 | $25.72 | $24.07 | $24.38 | $24.38 | 138,425 |
| 2019-06-20 | $25.50 | $26.16 | $25.50 | $25.86 | $25.86 | 82,178 |
| 2019-06-19 | $25.35 | $25.41 | $24.90 | $25.17 | $25.17 | 104,853 |
| 2019-06-18 | $25.99 | $26.44 | $25.30 | $25.30 | $25.30 | 78,462 |
| 2019-06-17 | $25.72 | $26.18 | $25.63 | $25.73 | $25.73 | 89,833 |
| 2019-06-14 | $25.72 | $25.85 | $25.41 | $25.72 | $25.72 | 84,505 |
| 2019-06-13 | $25.68 | $25.83 | $25.17 | $25.80 | $25.80 | 118,773 |
| 2019-06-12 | $25.39 | $25.84 | $25.09 | $25.67 | $25.67 | 92,118 |
| 2019-06-11 | $25.71 | $26.42 | $25.34 | $25.39 | $25.39 | 86,356 |
| 2019-06-10 | $25.47 | $25.95 | $25.16 | $25.49 | $25.49 | 129,631 |
| 2019-06-07 | $24.92 | $25.51 | $24.46 | $25.25 | $25.25 | 101,526 |
| 2019-06-06 | $25.11 | $25.36 | $24.51 | $24.83 | $24.83 | 75,843 |
| 2019-06-05 | $25.01 | $25.23 | $24.45 | $25.13 | $25.13 | 104,993 |
| 2019-06-04 | $24.40 | $24.83 | $23.77 | $24.82 | $24.82 | 149,351 |
| 2019-06-03 | $25.44 | $25.44 | $23.87 | $24.03 | $24.03 | 132,533 |
| 2019-05-31 | $25.52 | $25.72 | $25.02 | $25.55 | $25.55 | 105,178 |
| 2019-05-30 | $26.37 | $26.74 | $25.54 | $25.82 | $25.82 | 98,654 |
| 2019-05-29 | $26.28 | $26.30 | $24.87 | $26.15 | $26.15 | 121,330 |
| 2019-05-28 | $26.33 | $26.79 | $26.04 | $26.60 | $26.60 | 75,700 |
| 2019-05-24 | $27.49 | $27.69 | $26.31 | $26.42 | $26.42 | 151,117 |
| 2019-05-23 | $27.47 | $27.54 | $26.60 | $27.33 | $27.33 | 112,425 |
| 2019-05-22 | $28.48 | $28.62 | $27.66 | $27.70 | $27.70 | 70,366 |
| 2019-05-21 | $28.17 | $28.78 | $28.13 | $28.61 | $28.61 | 62,280 |
| 2019-05-20 | $27.99 | $28.24 | $27.40 | $28.01 | $28.01 | 93,279 |
| 2019-05-17 | $29.12 | $29.32 | $28.04 | $28.14 | $28.14 | 112,187 |
| 2019-05-16 | $29.19 | $29.96 | $28.91 | $29.50 | $29.50 | 81,876 |
| 2019-05-15 | $28.36 | $29.39 | $28.36 | $29.20 | $29.20 | 99,082 |
| 2019-05-14 | $27.93 | $28.71 | $27.84 | $28.55 | $28.55 | 101,397 |
| 2019-05-13 | $28.12 | $28.12 | $27.14 | $27.78 | $27.78 | 122,572 |
| 2019-05-10 | $28.68 | $29.11 | $27.90 | $29.01 | $29.01 | 78,974 |
| 2019-05-09 | $29.47 | $29.50 | $28.15 | $28.87 | $28.87 | 133,694 |
| 2019-05-08 | $29.48 | $30.22 | $29.12 | $29.83 | $29.83 | 112,825 |
| 2019-05-07 | $29.73 | $30.21 | $29.25 | $29.49 | $29.49 | 144,644 |
| 2019-05-06 | $28.31 | $30.06 | $27.93 | $30.00 | $30.00 | 207,326 |
| 2019-05-03 | $28.29 | $29.30 | $27.88 | $28.82 | $28.82 | 145,654 |
| 2019-05-02 | $27.71 | $28.43 | $27.38 | $28.36 | $28.36 | 122,674 |
| 2019-05-01 | $27.86 | $28.30 | $27.63 | $27.71 | $27.71 | 89,122 |
| 2019-04-30 | $27.10 | $28.40 | $27.10 | $27.59 | $27.59 | 140,876 |
| 2019-04-29 | $27.36 | $27.51 | $26.50 | $27.19 | $27.19 | 218,315 |
| 2019-04-26 | $27.55 | $28.74 | $26.85 | $27.43 | $27.43 | 306,414 |
| 2019-04-25 | $30.00 | $33.42 | $27.06 | $27.55 | $27.55 | 422,478 |
| 2019-04-24 | $28.85 | $29.23 | $28.35 | $28.84 | $28.84 | 157,565 |
| 2019-04-23 | $27.73 | $29.11 | $27.68 | $28.79 | $28.79 | 233,395 |
| 2019-04-22 | $28.95 | $29.00 | $27.28 | $27.76 | $27.76 | 282,563 |
| 2019-04-18 | $29.15 | $29.84 | $28.45 | $29.23 | $29.23 | 165,345 |
| 2019-04-17 | $31.25 | $31.25 | $29.46 | $29.59 | $29.59 | 333,692 |
| 2019-04-16 | $33.26 | $33.40 | $31.09 | $31.33 | $31.33 | 367,053 |
| 2019-04-15 | $36.85 | $36.89 | $32.00 | $33.55 | $33.55 | 674,054 |
| 2019-04-12 | $38.35 | $38.48 | $36.59 | $36.97 | $36.97 | 242,577 |
| 2019-04-11 | $38.83 | $38.97 | $37.65 | $38.35 | $38.35 | 135,623 |
| 2019-04-10 | $37.77 | $39.69 | $37.77 | $38.57 | $38.57 | 281,768 |
| 2019-04-09 | $36.27 | $37.82 | $35.87 | $37.65 | $37.65 | 238,020 |
| 2019-04-08 | $35.80 | $37.00 | $34.90 | $36.33 | $36.33 | 165,177 |
| 2019-04-05 | $36.45 | $36.45 | $35.68 | $35.72 | $35.72 | 143,641 |
| 2019-04-04 | $36.53 | $36.58 | $35.47 | $36.33 | $36.33 | 116,515 |
| 2019-04-03 | $36.14 | $36.72 | $35.48 | $36.53 | $36.53 | 114,114 |
| 2019-04-02 | $36.23 | $36.43 | $35.55 | $36.04 | $36.04 | 123,939 |
| 2019-04-01 | $36.86 | $37.00 | $34.41 | $36.02 | $36.02 | 247,518 |
| 2019-03-29 | $37.20 | $37.20 | $35.67 | $36.63 | $36.63 | 266,092 |
| 2019-03-28 | $36.34 | $37.35 | $36.06 | $37.10 | $37.10 | 158,841 |
| 2019-03-27 | $37.15 | $37.69 | $35.73 | $36.23 | $36.23 | 234,050 |
| 2019-03-26 | $37.47 | $38.40 | $36.52 | $37.10 | $37.10 | 353,760 |
| 2019-03-25 | $36.02 | $36.83 | $34.36 | $36.80 | $36.80 | 225,590 |
| 2019-03-22 | $37.42 | $37.42 | $35.80 | $35.97 | $35.97 | 215,745 |
| 2019-03-21 | $35.36 | $37.71 | $34.31 | $37.43 | $37.43 | 368,865 |
| 2019-03-20 | $36.40 | $36.50 | $35.23 | $35.62 | $35.62 | 186,592 |
| 2019-03-19 | $35.93 | $36.54 | $34.20 | $36.07 | $36.07 | 415,379 |
| 2019-03-18 | $32.87 | $34.72 | $32.86 | $34.44 | $34.44 | 282,754 |
| 2019-03-15 | $32.41 | $33.91 | $32.25 | $32.85 | $32.85 | 283,432 |
| 2019-03-14 | $32.00 | $32.53 | $31.67 | $32.36 | $32.36 | 116,759 |
| 2019-03-13 | $30.91 | $32.38 | $30.88 | $31.88 | $31.88 | 182,301 |
| 2019-03-12 | $31.90 | $32.38 | $30.47 | $30.98 | $30.98 | 147,639 |
| 2019-03-11 | $31.29 | $31.87 | $30.28 | $31.87 | $31.87 | 162,951 |
| 2019-03-08 | $30.80 | $31.60 | $30.19 | $31.38 | $31.38 | 136,971 |
| 2019-03-07 | $31.81 | $32.14 | $31.29 | $31.54 | $31.54 | 130,755 |
| 2019-03-06 | $32.70 | $32.98 | $31.72 | $31.85 | $31.85 | 107,526 |
| 2019-03-05 | $32.23 | $33.23 | $32.04 | $32.65 | $32.65 | 130,885 |
| 2019-03-04 | $34.34 | $34.55 | $30.65 | $32.33 | $32.33 | 273,226 |
| 2019-03-01 | $34.00 | $34.50 | $33.60 | $34.07 | $34.07 | 151,601 |
| 2019-02-28 | $32.49 | $33.70 | $32.31 | $33.59 | $33.59 | 159,410 |
| 2019-02-27 | $33.41 | $33.80 | $32.09 | $32.69 | $32.69 | 186,338 |
| 2019-02-26 | $32.60 | $33.91 | $32.09 | $33.60 | $33.60 | 199,898 |
| 2019-02-25 | $32.77 | $33.18 | $31.75 | $32.65 | $32.65 | 151,275 |
| 2019-02-22 | $32.25 | $32.92 | $31.79 | $32.43 | $32.43 | 125,728 |
| 2019-02-21 | $31.80 | $32.64 | $30.81 | $32.17 | $32.17 | 185,573 |
| 2019-02-20 | $30.71 | $32.26 | $30.36 | $31.80 | $31.80 | 218,016 |
| 2019-02-19 | $34.04 | $34.59 | $29.73 | $30.81 | $30.81 | 599,975 |
| 2019-02-15 | $32.87 | $33.94 | $32.64 | $33.75 | $33.75 | 247,750 |
| 2019-02-14 | $31.98 | $32.88 | $31.31 | $32.78 | $32.78 | 268,244 |
| 2019-02-13 | $30.94 | $32.32 | $30.49 | $31.30 | $31.30 | 270,843 |
| 2019-02-12 | $29.97 | $31.88 | $29.91 | $30.77 | $30.77 | 329,183 |
| 2019-02-11 | $29.61 | $30.79 | $29.54 | $29.99 | $29.99 | 561,074 |
| 2019-02-08 | $26.29 | $30.10 | $25.83 | $30.08 | $30.08 | 483,162 |
| 2019-02-07 | $24.75 | $27.21 | $24.45 | $26.31 | $26.31 | 402,763 |
| 2019-02-06 | $23.70 | $25.20 | $23.19 | $24.40 | $24.40 | 362,700 |
| 2019-02-05 | $21.84 | $22.30 | $21.73 | $22.11 | $22.11 | 112,489 |
| 2019-02-04 | $21.53 | $22.13 | $21.39 | $21.86 | $21.86 | 100,856 |
| 2019-02-01 | $21.29 | $21.75 | $21.00 | $21.56 | $21.56 | 67,375 |
| 2019-01-31 | $21.37 | $21.57 | $21.00 | $21.35 | $21.35 | 60,714 |
| 2019-01-30 | $20.95 | $21.36 | $20.66 | $21.36 | $21.36 | 91,817 |
| 2019-01-29 | $20.71 | $20.91 | $20.52 | $20.76 | $20.76 | 71,447 |
| 2019-01-28 | $20.91 | $21.20 | $20.62 | $20.70 | $20.70 | 89,249 |
| 2019-01-25 | $20.46 | $21.30 | $20.46 | $21.15 | $21.15 | 85,902 |
| 2019-01-24 | $20.21 | $20.45 | $20.15 | $20.24 | $20.24 | 79,582 |
| 2019-01-23 | $19.97 | $20.30 | $19.87 | $20.16 | $20.16 | 84,043 |
| 2019-01-22 | $19.80 | $19.97 | $19.52 | $19.80 | $19.80 | 72,589 |
| 2019-01-18 | $20.07 | $20.15 | $19.65 | $19.83 | $19.83 | 60,125 |
| 2019-01-17 | $20.01 | $20.15 | $19.75 | $20.01 | $20.01 | 54,981 |
| 2019-01-16 | $19.69 | $20.39 | $19.61 | $20.18 | $20.18 | 100,993 |
| 2019-01-15 | $19.56 | $19.76 | $19.27 | $19.53 | $19.53 | 259,744 |
| 2019-01-14 | $19.58 | $19.85 | $19.45 | $19.55 | $19.55 | 98,015 |
| 2019-01-11 | $19.06 | $19.94 | $19.00 | $19.57 | $19.57 | 105,345 |
| 2019-01-10 | $18.97 | $19.32 | $18.72 | $19.15 | $19.15 | 59,730 |
| 2019-01-09 | $18.99 | $19.48 | $18.70 | $19.13 | $19.13 | 78,430 |
| 2019-01-08 | $18.74 | $19.03 | $18.38 | $18.92 | $18.92 | 64,185 |
| 2019-01-07 | $18.25 | $19.00 | $16.09 | $18.51 | $18.51 | 88,803 |
| 2019-01-04 | $18.60 | $18.90 | $18.39 | $18.39 | $18.39 | 73,491 |
| 2019-01-03 | $18.23 | $18.48 | $17.69 | $18.29 | $18.29 | 93,263 |
| 2019-01-02 | $17.34 | $18.61 | $17.34 | $18.51 | $18.51 | 86,344 |
| 2018-12-31 | $17.72 | $17.76 | $17.24 | $17.61 | $17.61 | 47,202 |
| 2018-12-28 | $16.94 | $17.76 | $16.64 | $17.22 | $17.22 | 228,409 |
| 2018-12-27 | $16.29 | $16.83 | $16.12 | $16.76 | $16.76 | 59,650 |
| 2018-12-26 | $14.90 | $16.80 | $14.90 | $16.75 | $16.75 | 138,038 |
| 2018-12-24 | $15.27 | $15.50 | $14.80 | $14.87 | $14.87 | 47,338 |
| 2018-12-21 | $16.76 | $17.09 | $15.58 | $15.63 | $15.63 | 162,427 |
| 2018-12-20 | $17.63 | $17.66 | $16.55 | $16.83 | $16.83 | 139,233 |
| 2018-12-19 | $18.15 | $18.78 | $17.60 | $17.73 | $17.73 | 192,245 |
| 2018-12-18 | $18.30 | $18.67 | $17.93 | $18.24 | $18.24 | 175,056 |
| 2018-12-17 | $18.20 | $19.10 | $18.11 | $18.29 | $18.29 | 101,358 |
| 2018-12-14 | $18.67 | $19.84 | $18.02 | $18.17 | $18.17 | 217,495 |
| 2018-12-13 | $18.49 | $19.20 | $18.27 | $18.74 | $18.74 | 124,216 |
| 2018-12-12 | $18.37 | $19.13 | $18.23 | $18.28 | $18.28 | 69,719 |
| 2018-12-11 | $18.85 | $19.85 | $17.15 | $18.06 | $18.06 | 97,179 |
| 2018-12-10 | $18.94 | $19.00 | $17.86 | $18.45 | $18.45 | 182,442 |
| 2018-12-07 | $19.77 | $20.17 | $18.81 | $18.93 | $18.93 | 83,324 |
| 2018-12-06 | $18.96 | $19.82 | $18.71 | $19.77 | $19.77 | 107,139 |
| 2018-12-04 | $19.47 | $19.71 | $18.71 | $19.16 | $19.16 | 93,676 |
| 2018-12-03 | $19.48 | $19.56 | $18.83 | $19.48 | $19.48 | 186,742 |
| 2018-11-30 | $18.24 | $19.42 | $17.53 | $18.95 | $18.95 | 156,500 |
| 2018-11-29 | $18.15 | $18.38 | $17.22 | $18.23 | $18.23 | 116,353 |
| 2018-11-28 | $16.91 | $18.20 | $16.87 | $18.11 | $18.11 | 84,274 |
| 2018-11-27 | $16.90 | $18.43 | $16.51 | $16.99 | $16.99 | 77,121 |
| 2018-11-26 | $17.48 | $17.48 | $15.90 | $17.02 | $17.02 | 104,600 |
| 2018-11-23 | $17.45 | $17.45 | $16.95 | $17.21 | $17.21 | 48,673 |
| 2018-11-21 | $17.53 | $18.36 | $17.11 | $17.14 | $17.14 | 67,925 |
| 2018-11-20 | $17.70 | $17.82 | $17.05 | $17.30 | $17.30 | 98,340 |
| 2018-11-19 | $18.44 | $18.71 | $17.67 | $17.79 | $17.79 | 68,336 |
| 2018-11-16 | $18.15 | $18.54 | $17.75 | $18.50 | $18.50 | 78,292 |
| 2018-11-15 | $18.52 | $18.82 | $18.08 | $18.32 | $18.32 | 65,776 |
| 2018-11-14 | $18.98 | $19.07 | $18.61 | $18.78 | $18.78 | 56,305 |
| 2018-11-13 | $18.87 | $19.34 | $18.76 | $18.82 | $18.82 | 47,662 |
| 2018-11-12 | $19.53 | $19.68 | $18.62 | $18.76 | $18.76 | 99,398 |
| 2018-11-09 | $20.15 | $20.16 | $19.58 | $19.66 | $19.66 | 70,545 |
| 2018-11-08 | $20.39 | $20.84 | $20.05 | $20.25 | $20.25 | 100,904 |
| 2018-11-07 | $19.55 | $20.44 | $19.29 | $20.39 | $20.39 | 104,796 |
| 2018-11-06 | $18.13 | $19.46 | $18.01 | $19.42 | $19.42 | 112,175 |
| 2018-11-05 | $18.88 | $19.26 | $18.21 | $18.26 | $18.26 | 139,719 |
| 2018-11-02 | $19.46 | $19.85 | $18.70 | $18.89 | $18.89 | 108,604 |
| 2018-11-01 | $18.99 | $19.44 | $18.91 | $19.35 | $19.35 | 182,577 |
| 2018-10-31 | $18.02 | $19.10 | $18.02 | $18.87 | $18.87 | 176,587 |
| 2018-10-30 | $17.70 | $18.50 | $17.42 | $17.75 | $17.75 | 213,351 |
| 2018-10-29 | $17.69 | $19.39 | $17.60 | $17.70 | $17.70 | 164,389 |
| 2018-10-26 | $17.46 | $18.08 | $16.95 | $17.68 | $17.68 | 137,244 |
| 2018-10-25 | $20.00 | $20.49 | $17.78 | $17.80 | $17.80 | 136,793 |
| 2018-10-24 | $18.23 | $18.31 | $17.48 | $17.64 | $17.64 | 74,825 |
| 2018-10-23 | $16.75 | $18.04 | $16.75 | $18.03 | $18.03 | 132,484 |
| 2018-10-22 | $17.30 | $17.82 | $17.01 | $17.29 | $17.29 | 132,922 |
| 2018-10-19 | $17.91 | $18.19 | $16.70 | $17.24 | $17.24 | 271,436 |
| 2018-10-18 | $18.86 | $18.95 | $18.35 | $18.55 | $18.55 | 44,729 |
| 2018-10-17 | $18.63 | $19.13 | $18.18 | $18.91 | $18.91 | 105,137 |
| 2018-10-16 | $18.47 | $19.51 | $17.95 | $18.66 | $18.66 | 128,137 |
| 2018-10-15 | $18.10 | $18.71 | $18.07 | $18.38 | $18.38 | 41,360 |
| 2018-10-12 | $18.12 | $18.37 | $17.96 | $18.15 | $18.15 | 37,579 |
| 2018-10-11 | $17.54 | $17.98 | $17.43 | $17.71 | $17.71 | 57,557 |
| 2018-10-10 | $18.85 | $18.85 | $17.45 | $17.53 | $17.53 | 65,763 |
| 2018-10-09 | $17.97 | $19.06 | $17.97 | $18.76 | $18.76 | 90,318 |
| 2018-10-08 | $18.45 | $18.75 | $17.95 | $17.97 | $17.97 | 47,565 |
| 2018-10-05 | $19.15 | $19.52 | $18.46 | $18.69 | $18.69 | 73,922 |
| 2018-10-04 | $18.76 | $19.19 | $18.60 | $19.14 | $19.14 | 65,214 |
| 2018-10-03 | $18.83 | $19.07 | $18.66 | $18.79 | $18.79 | 87,580 |
| 2018-10-02 | $18.93 | $19.14 | $18.71 | $18.83 | $18.83 | 81,668 |
| 2018-10-01 | $19.54 | $19.99 | $18.81 | $18.92 | $18.92 | 70,484 |
| 2018-09-28 | $19.15 | $19.90 | $19.15 | $19.55 | $19.55 | 69,555 |
| 2018-09-27 | $19.30 | $19.70 | $19.00 | $19.15 | $19.15 | 58,032 |
| 2018-09-26 | $19.75 | $19.90 | $18.95 | $19.25 | $19.25 | 86,882 |
| 2018-09-25 | $18.70 | $19.80 | $18.45 | $19.70 | $19.70 | 171,299 |
| 2018-09-24 | $19.40 | $19.50 | $18.60 | $18.70 | $18.70 | 105,601 |
| 2018-09-21 | $19.80 | $20.00 | $19.35 | $19.50 | $19.50 | 81,518 |
| 2018-09-20 | $20.05 | $20.11 | $19.65 | $19.90 | $19.90 | 46,513 |
| 2018-09-19 | $20.00 | $20.30 | $19.70 | $19.90 | $19.90 | 71,944 |
| 2018-09-18 | $21.20 | $21.30 | $19.60 | $20.05 | $20.05 | 96,818 |
| 2018-09-17 | $21.00 | $21.60 | $20.76 | $21.25 | $21.25 | 102,456 |
| 2018-09-14 | $21.80 | $21.95 | $20.86 | $21.25 | $21.25 | 100,470 |
| 2018-09-13 | $21.65 | $22.10 | $21.60 | $21.80 | $21.80 | 69,521 |
| 2018-09-12 | $21.65 | $21.80 | $21.25 | $21.45 | $21.45 | 60,405 |
| 2018-09-11 | $21.15 | $22.15 | $20.90 | $21.85 | $21.85 | 97,858 |
| 2018-09-10 | $21.20 | $21.60 | $21.00 | $21.20 | $21.20 | 119,610 |
| 2018-09-07 | $21.05 | $21.58 | $20.75 | $21.30 | $21.30 | 58,315 |
| 2018-09-06 | $21.75 | $21.95 | $21.03 | $21.10 | $21.10 | 79,672 |
| 2018-09-05 | $22.65 | $22.65 | $21.25 | $21.65 | $21.65 | 117,500 |
| 2018-09-04 | $22.75 | $23.05 | $22.16 | $22.60 | $22.60 | 92,595 |
| 2018-08-31 | $21.90 | $23.25 | $21.10 | $22.80 | $22.80 | 150,228 |
| 2018-08-30 | $22.90 | $22.95 | $21.83 | $21.95 | $21.95 | 106,639 |
| 2018-08-29 | $22.45 | $23.30 | $22.20 | $22.95 | $22.95 | 117,145 |
| 2018-08-28 | $21.90 | $22.80 | $21.70 | $22.55 | $22.55 | 150,505 |
| 2018-08-27 | $21.20 | $22.20 | $20.75 | $21.90 | $21.90 | 227,734 |
| 2018-08-24 | $21.55 | $22.08 | $20.51 | $21.50 | $21.50 | 326,820 |
| 2018-08-23 | $22.40 | $22.57 | $21.60 | $21.60 | $21.60 | 150,023 |
| 2018-08-22 | $22.45 | $22.85 | $21.81 | $22.30 | $22.30 | 197,268 |
| 2018-08-21 | $22.20 | $22.70 | $21.16 | $22.35 | $22.35 | 194,643 |
| 2018-08-20 | $22.95 | $23.18 | $21.79 | $22.25 | $22.25 | 263,988 |
| 2018-08-17 | $23.65 | $23.75 | $22.46 | $22.85 | $22.85 | 232,248 |
| 2018-08-16 | $23.55 | $24.00 | $23.06 | $23.75 | $23.75 | 162,338 |
| 2018-08-15 | $23.65 | $24.05 | $22.93 | $23.40 | $23.40 | 160,499 |
| 2018-08-14 | $22.85 | $24.20 | $22.80 | $23.95 | $23.95 | 151,227 |
| 2018-08-13 | $23.85 | $23.99 | $22.50 | $22.80 | $22.80 | 196,271 |
| 2018-08-10 | $23.45 | $23.95 | $23.45 | $23.65 | $23.65 | 94,862 |
| 2018-08-09 | $24.25 | $24.30 | $23.30 | $23.55 | $23.55 | 135,484 |
| 2018-08-08 | $24.15 | $24.35 | $23.15 | $24.20 | $24.20 | 137,878 |
| 2018-08-07 | $24.55 | $25.23 | $23.40 | $24.20 | $24.20 | 267,735 |
| 2018-08-06 | $23.50 | $24.70 | $23.25 | $24.50 | $24.50 | 302,981 |
| 2018-08-03 | $23.80 | $24.00 | $22.31 | $23.25 | $23.25 | 220,934 |
| 2018-08-02 | $23.40 | $24.05 | $23.31 | $23.55 | $23.55 | 310,160 |
| 2018-08-01 | $22.25 | $23.75 | $22.00 | $23.35 | $23.35 | 523,005 |
| 2018-07-31 | $21.40 | $22.25 | $21.15 | $22.10 | $22.10 | 304,870 |
| 2018-07-30 | $20.00 | $21.10 | $19.90 | $21.05 | $21.05 | 569,310 |
| 2018-07-27 | $20.00 | $20.10 | $19.52 | $19.95 | $19.95 | 358,431 |
| 2018-07-26 | $18.50 | $20.30 | $18.25 | $19.90 | $19.90 | 609,272 |
| 2018-07-25 | $16.60 | $16.60 | $15.55 | $15.75 | $15.75 | 101,373 |
| 2018-07-24 | $17.05 | $17.35 | $16.15 | $16.50 | $16.50 | 89,687 |
| 2018-07-23 | $16.30 | $17.30 | $16.10 | $17.05 | $17.05 | 124,396 |
| 2018-07-20 | $16.95 | $17.25 | $16.60 | $16.60 | $16.60 | 77,650 |
| 2018-07-19 | $17.30 | $17.50 | $16.95 | $17.05 | $17.05 | 54,592 |
| 2018-07-18 | $17.10 | $17.45 | $16.70 | $17.35 | $17.35 | 80,522 |
| 2018-07-17 | $16.65 | $17.55 | $16.45 | $17.00 | $17.00 | 127,744 |
| 2018-07-16 | $17.80 | $17.80 | $16.45 | $16.60 | $16.60 | 97,410 |
| 2018-07-13 | $17.50 | $18.05 | $17.30 | $17.85 | $17.85 | 87,614 |
| 2018-07-12 | $17.30 | $17.60 | $16.95 | $17.60 | $17.60 | 63,341 |
| 2018-07-11 | $17.60 | $17.65 | $16.71 | $17.10 | $17.10 | 61,221 |
| 2018-07-10 | $17.20 | $17.78 | $16.90 | $17.75 | $17.75 | 151,412 |
| 2018-07-09 | $16.60 | $17.30 | $16.29 | $17.20 | $17.20 | 85,625 |
| 2018-07-06 | $16.15 | $16.55 | $15.01 | $16.45 | $16.45 | 60,062 |
| 2018-07-05 | $16.15 | $16.45 | $15.95 | $16.25 | $16.25 | 63,745 |
| 2018-07-03 | $15.65 | $16.43 | $15.55 | $16.05 | $16.05 | 79,233 |
| 2018-07-02 | $15.00 | $15.60 | $14.16 | $15.55 | $15.55 | 80,940 |
| 2018-06-29 | $15.50 | $15.75 | $15.10 | $15.15 | $15.15 | 74,099 |
| 2018-06-28 | $15.40 | $15.80 | $15.30 | $15.35 | $15.35 | 61,573 |
| 2018-06-27 | $16.10 | $16.10 | $15.30 | $15.55 | $15.55 | 93,062 |
| 2018-06-26 | $16.00 | $16.10 | $15.70 | $15.95 | $15.95 | 84,311 |
| 2018-06-25 | $15.85 | $16.05 | $15.40 | $15.90 | $15.90 | 118,735 |
| 2018-06-22 | $16.30 | $16.79 | $15.60 | $15.85 | $15.85 | 1,151,484 |
| 2018-06-21 | $16.90 | $17.05 | $16.15 | $16.30 | $16.30 | 151,291 |
| 2018-06-20 | $16.80 | $17.05 | $16.50 | $16.90 | $16.90 | 132,247 |
| 2018-06-19 | $16.45 | $17.00 | $15.81 | $16.90 | $16.90 | 140,453 |
| 2018-06-18 | $16.05 | $16.70 | $15.80 | $16.65 | $16.65 | 179,156 |
| 2018-06-15 | $15.20 | $16.00 | $14.95 | $15.95 | $15.95 | 159,976 |
| 2018-06-14 | $14.65 | $15.20 | $14.55 | $15.20 | $15.20 | 63,698 |
| 2018-06-13 | $15.15 | $15.15 | $14.55 | $14.70 | $14.70 | 84,823 |
| 2018-06-12 | $14.95 | $14.95 | $14.25 | $14.75 | $14.75 | 109,027 |
| 2018-06-11 | $14.15 | $14.90 | $14.12 | $14.90 | $14.90 | 136,681 |
| 2018-06-08 | $13.80 | $14.08 | $13.60 | $13.95 | $13.95 | 73,198 |
| 2018-06-07 | $13.90 | $14.00 | $13.70 | $13.85 | $13.85 | 82,464 |
| 2018-06-06 | $13.25 | $13.90 | $13.17 | $13.80 | $13.80 | 115,705 |
| 2018-06-05 | $12.60 | $13.35 | $12.60 | $13.30 | $13.30 | 122,418 |
| 2018-06-04 | $12.50 | $12.90 | $12.42 | $12.65 | $12.65 | 61,512 |
| 2018-06-01 | $12.30 | $12.50 | $12.10 | $12.50 | $12.50 | 97,580 |
| 2018-05-31 | $12.25 | $12.50 | $12.05 | $12.20 | $12.20 | 90,977 |
| 2018-05-30 | $12.25 | $12.70 | $12.05 | $12.30 | $12.30 | 184,469 |
| 2018-05-29 | $11.95 | $12.35 | $11.50 | $12.15 | $12.15 | 270,552 |
| 2018-05-25 | $12.70 | $12.75 | $12.05 | $12.15 | $12.15 | 85,244 |
| 2018-05-24 | $12.95 | $13.10 | $12.63 | $12.70 | $12.70 | 93,710 |
| 2018-05-23 | $12.40 | $13.00 | $12.25 | $12.90 | $12.90 | 93,238 |
| 2018-05-22 | $12.85 | $12.95 | $12.30 | $12.40 | $12.40 | 65,290 |
| 2018-05-21 | $12.60 | $13.00 | $12.25 | $12.80 | $12.80 | 129,306 |
| 2018-05-18 | $12.80 | $12.85 | $12.50 | $12.60 | $12.60 | 60,737 |
| 2018-05-17 | $12.45 | $13.00 | $12.35 | $12.75 | $12.75 | 96,258 |
| 2018-05-16 | $11.90 | $12.80 | $11.90 | $12.45 | $12.45 | 83,599 |
| 2018-05-15 | $12.00 | $12.00 | $11.80 | $11.90 | $11.90 | 58,339 |
| 2018-05-14 | $11.90 | $12.25 | $11.90 | $12.00 | $12.00 | 82,736 |
| 2018-05-11 | $12.00 | $12.20 | $11.70 | $11.80 | $11.80 | 106,087 |
| 2018-05-10 | $12.10 | $12.17 | $11.80 | $12.00 | $12.00 | 105,706 |
| 2018-05-09 | $12.15 | $12.35 | $12.15 | $12.25 | $12.25 | 99,706 |
| 2018-05-08 | $12.30 | $12.35 | $12.00 | $12.15 | $12.15 | 69,261 |
| 2018-05-07 | $12.50 | $12.89 | $12.25 | $12.30 | $12.30 | 76,426 |
| 2018-05-04 | $12.10 | $12.70 | $12.00 | $12.40 | $12.40 | 140,224 |
| 2018-05-03 | $12.70 | $12.75 | $11.85 | $12.05 | $12.05 | 137,672 |
| 2018-05-02 | $12.30 | $12.75 | $11.90 | $12.70 | $12.70 | 174,307 |
| 2018-05-01 | $13.00 | $13.10 | $12.10 | $12.25 | $12.25 | 167,727 |
| 2018-04-30 | $12.75 | $13.05 | $12.70 | $12.95 | $12.95 | 245,250 |
| 2018-04-27 | $12.35 | $13.00 | $12.35 | $12.48 | $12.48 | 248,198 |
| 2018-04-26 | $12.25 | $13.00 | $11.95 | $12.30 | $12.30 | 542,133 |
| 2018-04-25 | $10.40 | $10.65 | $9.90 | $10.55 | $10.55 | 293,588 |
| 2018-04-24 | $10.30 | $10.80 | $10.25 | $10.40 | $10.40 | 218,166 |
| 2018-04-23 | $9.50 | $10.45 | $9.50 | $10.30 | $10.30 | 173,358 |
| 2018-04-20 | $9.60 | $9.75 | $9.35 | $9.50 | $9.50 | 70,345 |
| 2018-04-19 | $10.00 | $10.00 | $9.60 | $9.65 | $9.65 | 52,314 |
| 2018-04-18 | $9.90 | $10.10 | $9.86 | $10.00 | $10.00 | 91,146 |
| 2018-04-17 | $9.70 | $10.05 | $9.45 | $9.85 | $9.85 | 106,534 |
| 2018-04-16 | $9.15 | $9.75 | $8.95 | $9.65 | $9.65 | 84,691 |
| 2018-04-13 | $9.50 | $9.60 | $9.05 | $9.15 | $9.15 | 69,951 |
| 2018-04-12 | $9.45 | $9.70 | $9.30 | $9.45 | $9.45 | 101,959 |
| 2018-04-11 | $8.65 | $9.70 | $8.46 | $9.35 | $9.35 | 250,313 |
| 2018-04-10 | $8.60 | $8.65 | $8.40 | $8.55 | $8.55 | 173,798 |
| 2018-04-09 | $8.30 | $8.80 | $8.20 | $8.45 | $8.45 | 153,313 |
| 2018-04-06 | $8.40 | $8.55 | $7.90 | $8.20 | $8.20 | 153,268 |
| 2018-04-05 | $8.50 | $8.60 | $8.25 | $8.50 | $8.50 | 125,593 |
| 2018-04-04 | $7.85 | $8.50 | $7.65 | $8.40 | $8.40 | 164,027 |
| 2018-04-03 | $7.75 | $8.10 | $7.55 | $8.00 | $8.00 | 206,800 |
| 2018-04-02 | $8.25 | $8.43 | $7.60 | $7.65 | $7.65 | 197,793 |
| 2018-03-29 | $8.55 | $8.80 | $8.20 | $8.30 | $8.30 | 153,861 |
| 2018-03-28 | $8.15 | $8.60 | $8.08 | $8.50 | $8.50 | 137,457 |
| 2018-03-27 | $8.40 | $8.65 | $8.10 | $8.10 | $8.10 | 139,491 |
| 2018-03-26 | $8.45 | $8.65 | $8.30 | $8.40 | $8.40 | 114,403 |
| 2018-03-23 | $8.60 | $8.65 | $8.30 | $8.30 | $8.30 | 222,368 |
| 2018-03-22 | $9.00 | $9.15 | $8.50 | $8.60 | $8.60 | 136,933 |
| 2018-03-21 | $9.00 | $9.30 | $9.00 | $9.05 | $9.05 | 86,533 |
| 2018-03-20 | $9.05 | $9.20 | $9.00 | $9.00 | $9.00 | 75,955 |
| 2018-03-19 | $9.35 | $9.70 | $8.90 | $8.95 | $8.95 | 197,104 |
| 2018-03-16 | $9.00 | $9.50 | $9.00 | $9.45 | $9.45 | 257,985 |
| 2018-03-15 | $9.70 | $9.79 | $8.90 | $9.10 | $9.10 | 226,400 |
| 2018-03-14 | $10.40 | $10.70 | $9.55 | $9.70 | $9.70 | 297,681 |
| 2018-03-13 | $11.00 | $11.05 | $10.40 | $10.50 | $10.50 | 164,553 |
| 2018-03-12 | $10.70 | $11.00 | $10.25 | $10.80 | $10.80 | 215,352 |
| 2018-03-09 | $10.85 | $11.40 | $10.20 | $10.70 | $10.70 | 582,228 |
| 2018-03-08 | $9.95 | $11.95 | $9.60 | $11.10 | $11.10 | 2,635,320 |
| 2018-03-07 | $7.25 | $8.20 | $7.25 | $8.10 | $8.10 | 288,939 |
| 2018-03-06 | $7.50 | $7.60 | $7.20 | $7.40 | $7.40 | 111,826 |
| 2018-03-05 | $7.05 | $7.60 | $7.00 | $7.55 | $7.55 | 99,084 |
| 2018-03-02 | $7.15 | $7.40 | $6.90 | $7.05 | $7.05 | 106,399 |
| 2018-03-01 | $7.05 | $7.35 | $7.00 | $7.15 | $7.15 | 116,792 |
| 2018-02-28 | $7.60 | $7.60 | $7.05 | $7.10 | $7.10 | 206,989 |
| 2018-02-27 | $7.60 | $7.74 | $7.50 | $7.55 | $7.55 | 77,870 |
| 2018-02-26 | $7.70 | $7.75 | $7.60 | $7.65 | $7.65 | 80,395 |
| 2018-02-23 | $7.60 | $8.10 | $7.55 | $7.65 | $7.65 | 88,463 |
| 2018-02-22 | $7.80 | $7.85 | $7.55 | $7.60 | $7.60 | 64,831 |
| 2018-02-21 | $7.95 | $8.25 | $7.78 | $7.80 | $7.80 | 91,659 |
| 2018-02-20 | $8.20 | $8.40 | $7.80 | $7.95 | $7.95 | 155,684 |
| 2018-02-16 | $8.15 | $9.15 | $8.13 | $8.15 | $8.15 | 157,741 |
| 2018-02-15 | $8.15 | $8.30 | $8.05 | $8.20 | $8.20 | 72,025 |
| 2018-02-14 | $8.00 | $8.10 | $7.91 | $8.10 | $8.10 | 38,505 |
| 2018-02-13 | $7.95 | $8.20 | $7.75 | $8.00 | $8.00 | 110,105 |
| 2018-02-12 | $8.00 | $8.20 | $7.90 | $7.95 | $7.95 | 98,806 |
| 2018-02-09 | $7.95 | $8.10 | $7.65 | $7.95 | $7.95 | 92,188 |
| 2018-02-08 | $8.30 | $8.30 | $7.80 | $7.85 | $7.85 | 102,369 |
| 2018-02-07 | $8.25 | $8.30 | $8.00 | $8.25 | $8.25 | 62,082 |
| 2018-02-06 | $7.75 | $8.35 | $7.51 | $8.25 | $8.25 | 175,967 |
| 2018-02-05 | $8.25 | $8.45 | $7.70 | $7.83 | $7.83 | 173,913 |
| 2018-02-02 | $8.50 | $8.50 | $8.20 | $8.35 | $8.35 | 154,727 |
| 2018-02-01 | $8.80 | $8.80 | $8.50 | $8.55 | $8.55 | 156,239 |
| 2018-01-31 | $9.25 | $9.45 | $8.80 | $8.85 | $8.85 | 119,499 |
| 2018-01-30 | $9.50 | $9.50 | $9.10 | $9.20 | $9.20 | 103,708 |
| 2018-01-29 | $9.00 | $9.75 | $8.98 | $9.60 | $9.60 | 165,576 |
| 2018-01-26 | $9.00 | $9.10 | $8.80 | $9.05 | $9.05 | 233,471 |
| 2018-01-25 | $8.95 | $9.30 | $8.70 | $8.95 | $8.95 | 214,030 |
| 2018-01-24 | $8.85 | $9.05 | $8.46 | $8.95 | $8.95 | 206,578 |
| 2018-01-23 | $8.75 | $8.88 | $8.70 | $8.75 | $8.75 | 139,891 |
| 2018-01-22 | $8.85 | $8.91 | $8.65 | $8.80 | $8.80 | 72,594 |
| 2018-01-19 | $8.80 | $9.00 | $8.75 | $8.90 | $8.90 | 86,697 |
| 2018-01-18 | $8.95 | $8.98 | $8.70 | $8.85 | $8.85 | 97,247 |
| 2018-01-17 | $8.75 | $9.05 | $8.70 | $8.95 | $8.95 | 113,242 |
| 2018-01-16 | $9.10 | $9.20 | $8.65 | $8.75 | $8.75 | 145,093 |
| 2018-01-12 | $8.80 | $9.15 | $8.80 | $9.10 | $9.10 | 109,509 |
| 2018-01-11 | $8.90 | $9.03 | $8.80 | $8.85 | $8.85 | 182,843 |
| 2018-01-10 | $9.05 | $9.10 | $8.80 | $8.85 | $8.85 | 107,545 |
| 2018-01-09 | $9.30 | $9.39 | $9.05 | $9.10 | $9.10 | 80,695 |
| 2018-01-08 | $9.35 | $9.40 | $9.20 | $9.20 | $9.20 | 149,297 |
| 2018-01-05 | $9.55 | $9.70 | $9.35 | $9.40 | $9.40 | 59,768 |
| 2018-01-04 | $9.40 | $9.76 | $9.30 | $9.60 | $9.60 | 114,356 |
| 2018-01-03 | $9.70 | $9.80 | $9.25 | $9.40 | $9.40 | 126,931 |
| 2018-01-02 | $9.90 | $10.10 | $9.65 | $9.70 | $9.70 | 113,277 |
| 2017-12-29 | $9.85 | $9.95 | $9.65 | $9.90 | $9.90 | 179,013 |
| 2017-12-28 | $9.70 | $9.90 | $9.60 | $9.80 | $9.80 | 264,940 |
| 2017-12-27 | $9.65 | $9.75 | $9.50 | $9.70 | $9.70 | 123,718 |
| 2017-12-26 | $9.50 | $9.80 | $9.50 | $9.70 | $9.70 | 50,956 |
| 2017-12-22 | $9.65 | $9.80 | $9.40 | $9.45 | $9.45 | 110,212 |
| 2017-12-21 | $9.55 | $9.80 | $9.50 | $9.70 | $9.70 | 57,614 |
| 2017-12-20 | $9.75 | $9.85 | $9.55 | $9.55 | $9.55 | 61,099 |
| 2017-12-19 | $9.85 | $9.90 | $9.60 | $9.65 | $9.65 | 80,722 |
| 2017-12-18 | $9.85 | $10.20 | $9.75 | $9.80 | $9.80 | 111,882 |
| 2017-12-15 | $9.50 | $9.85 | $9.44 | $9.85 | $9.85 | 155,068 |
| 2017-12-14 | $9.65 | $9.75 | $9.45 | $9.50 | $9.50 | 80,094 |
| 2017-12-13 | $9.40 | $9.80 | $9.40 | $9.70 | $9.70 | 77,943 |
| 2017-12-12 | $9.75 | $9.76 | $9.40 | $9.45 | $9.45 | 96,029 |
| 2017-12-11 | $9.75 | $9.80 | $9.55 | $9.70 | $9.70 | 132,670 |
| 2017-12-08 | $9.80 | $9.90 | $9.70 | $9.75 | $9.75 | 147,107 |
| 2017-12-07 | $9.70 | $9.80 | $9.68 | $9.75 | $9.75 | 73,223 |
| 2017-12-06 | $9.70 | $9.80 | $9.65 | $9.65 | $9.65 | 110,205 |
| 2017-12-05 | $9.80 | $9.80 | $9.70 | $9.75 | $9.75 | 58,467 |
| 2017-12-04 | $9.95 | $10.00 | $9.70 | $9.75 | $9.75 | 76,732 |
| 2017-12-01 | $9.80 | $9.92 | $9.60 | $9.85 | $9.85 | 124,420 |
| 2017-11-30 | $10.05 | $10.10 | $9.80 | $9.85 | $9.85 | 123,164 |
| 2017-11-29 | $9.95 | $10.10 | $9.85 | $10.05 | $10.05 | 196,813 |
| 2017-11-28 | $10.05 | $10.15 | $9.90 | $10.00 | $10.00 | 151,162 |
| 2017-11-27 | $9.85 | $10.10 | $9.80 | $10.00 | $10.00 | 135,557 |
| 2017-11-24 | $9.80 | $9.95 | $9.70 | $9.90 | $9.90 | 52,556 |
| 2017-11-22 | $9.80 | $10.05 | $9.75 | $9.75 | $9.75 | 91,704 |
| 2017-11-21 | $9.75 | $9.95 | $9.61 | $9.75 | $9.75 | 123,915 |
| 2017-11-20 | $9.95 | $10.10 | $9.55 | $9.70 | $9.70 | 137,848 |
| 2017-11-17 | $10.00 | $10.10 | $9.85 | $9.90 | $9.90 | 160,883 |
| 2017-11-16 | $10.00 | $10.20 | $9.95 | $10.00 | $10.00 | 136,161 |
| 2017-11-15 | $9.85 | $10.05 | $9.80 | $9.95 | $9.95 | 89,896 |
| 2017-11-14 | $9.80 | $10.00 | $9.80 | $9.90 | $9.90 | 71,466 |
| 2017-11-13 | $9.95 | $10.00 | $9.85 | $9.90 | $9.90 | 88,405 |
| 2017-11-10 | $9.75 | $10.25 | $9.75 | $10.00 | $10.00 | 112,326 |
| 2017-11-09 | $9.85 | $10.15 | $9.60 | $9.85 | $9.85 | 193,020 |
| 2017-11-08 | $10.05 | $10.10 | $9.70 | $9.85 | $9.85 | 327,951 |
| 2017-11-07 | $11.45 | $12.00 | $9.85 | $10.00 | $10.00 | 898,769 |
| 2017-11-06 | $13.85 | $14.30 | $13.80 | $14.15 | $14.15 | 156,708 |
| 2017-11-03 | $14.15 | $14.15 | $13.75 | $13.85 | $13.85 | 197,605 |
| 2017-11-02 | $14.25 | $14.30 | $13.80 | $14.20 | $14.20 | 72,394 |
| 2017-11-01 | $14.20 | $14.50 | $14.00 | $14.25 | $14.25 | 87,457 |
| 2017-10-31 | $13.95 | $14.35 | $13.90 | $14.05 | $14.05 | 119,794 |
| 2017-10-30 | $14.10 | $14.10 | $13.80 | $14.00 | $14.00 | 88,932 |
| 2017-10-27 | $14.05 | $14.20 | $13.85 | $14.05 | $14.05 | 112,983 |
| 2017-10-26 | $14.05 | $14.05 | $13.56 | $13.95 | $13.95 | 106,575 |
| 2017-10-25 | $14.00 | $14.10 | $13.80 | $14.00 | $14.00 | 129,920 |
| 2017-10-24 | $13.80 | $14.10 | $13.70 | $13.95 | $13.95 | 107,323 |
| 2017-10-23 | $14.00 | $14.00 | $13.55 | $13.70 | $13.70 | 54,062 |
| 2017-10-20 | $13.70 | $13.90 | $13.65 | $13.90 | $13.90 | 70,590 |
| 2017-10-19 | $13.70 | $13.70 | $13.30 | $13.60 | $13.60 | 64,431 |
| 2017-10-18 | $13.80 | $14.05 | $13.65 | $13.70 | $13.70 | 60,533 |
| 2017-10-17 | $13.60 | $14.05 | $13.55 | $13.85 | $13.85 | 72,447 |
| 2017-10-16 | $13.60 | $13.83 | $13.45 | $13.55 | $13.55 | 79,216 |
| 2017-10-13 | $13.80 | $13.90 | $13.55 | $13.55 | $13.55 | 52,966 |
| 2017-10-12 | $13.65 | $13.85 | $13.60 | $13.80 | $13.80 | 70,658 |
| 2017-10-11 | $13.71 | $13.90 | $13.50 | $13.70 | $13.70 | 143,014 |
| 2017-10-10 | $13.90 | $14.03 | $13.60 | $13.75 | $13.75 | 90,053 |
| 2017-10-09 | $14.25 | $14.50 | $13.75 | $13.75 | $13.75 | 91,456 |
| 2017-10-06 | $14.30 | $14.45 | $14.05 | $14.10 | $14.10 | 122,836 |
| 2017-10-05 | $14.30 | $14.35 | $14.05 | $14.25 | $14.25 | 72,397 |
| 2017-10-04 | $14.30 | $14.45 | $14.10 | $14.20 | $14.20 | 102,651 |
| 2017-10-03 | $14.35 | $14.48 | $14.00 | $14.25 | $14.25 | 134,358 |
| 2017-10-02 | $14.00 | $14.40 | $13.86 | $14.40 | $14.40 | 56,203 |
| 2017-09-29 | $14.10 | $14.38 | $14.00 | $14.00 | $14.00 | 79,441 |
| 2017-09-28 | $13.95 | $14.30 | $13.85 | $14.15 | $14.15 | 87,510 |
| 2017-09-27 | $13.70 | $14.25 | $13.60 | $13.85 | $13.85 | 185,415 |
| 2017-09-26 | $13.30 | $13.68 | $13.25 | $13.50 | $13.50 | 141,198 |
| 2017-09-25 | $13.20 | $13.43 | $12.95 | $13.15 | $13.15 | 135,729 |
| 2017-09-22 | $13.00 | $13.28 | $13.00 | $13.20 | $13.20 | 93,222 |
| 2017-09-21 | $12.95 | $13.20 | $12.95 | $13.00 | $13.00 | 97,800 |
| 2017-09-20 | $13.05 | $13.15 | $12.95 | $12.95 | $12.95 | 66,103 |
| 2017-09-19 | $13.05 | $13.25 | $12.90 | $13.00 | $13.00 | 68,745 |
| 2017-09-18 | $13.05 | $13.60 | $13.05 | $13.05 | $13.05 | 90,173 |
| 2017-09-15 | $13.00 | $13.25 | $12.60 | $13.10 | $13.10 | 157,494 |
| 2017-09-14 | $13.30 | $13.30 | $12.90 | $12.95 | $12.95 | 51,866 |
| 2017-09-13 | $13.10 | $13.48 | $13.10 | $13.30 | $13.30 | 86,168 |
| 2017-09-12 | $12.75 | $13.45 | $12.75 | $13.20 | $13.20 | 155,021 |
| 2017-09-11 | $12.70 | $12.93 | $12.58 | $12.75 | $12.75 | 158,715 |
| 2017-09-08 | $12.65 | $12.70 | $12.45 | $12.55 | $12.55 | 122,111 |
| 2017-09-07 | $13.15 | $13.43 | $12.50 | $12.65 | $12.65 | 153,202 |
| 2017-09-06 | $13.05 | $13.65 | $12.90 | $13.15 | $13.15 | 130,275 |
| 2017-09-05 | $13.30 | $13.60 | $12.85 | $13.00 | $13.00 | 123,015 |
| 2017-09-01 | $13.25 | $13.40 | $13.05 | $13.40 | $13.40 | 69,593 |
| 2017-08-31 | $12.95 | $13.38 | $12.95 | $13.15 | $13.15 | 147,764 |
| 2017-08-30 | $12.85 | $13.15 | $12.70 | $12.80 | $12.80 | 112,023 |
| 2017-08-29 | $13.10 | $13.25 | $12.65 | $12.80 | $12.80 | 145,550 |
| 2017-08-28 | $13.70 | $13.70 | $13.10 | $13.30 | $13.30 | 204,158 |
| 2017-08-25 | $13.25 | $13.95 | $13.20 | $13.55 | $13.55 | 230,007 |
| 2017-08-24 | $12.85 | $13.35 | $12.84 | $13.15 | $13.15 | 160,425 |
| 2017-08-23 | $13.15 | $13.15 | $12.40 | $12.80 | $12.80 | 243,765 |
| 2017-08-22 | $12.90 | $13.43 | $12.65 | $13.25 | $13.25 | 285,271 |
| 2017-08-21 | $12.30 | $13.15 | $12.15 | $12.85 | $12.85 | 302,456 |
| 2017-08-18 | $12.20 | $12.35 | $12.00 | $12.15 | $12.15 | 136,927 |
| 2017-08-17 | $12.60 | $12.85 | $12.15 | $12.20 | $12.20 | 290,765 |
| 2017-08-16 | $12.80 | $12.93 | $12.60 | $12.70 | $12.70 | 243,704 |
| 2017-08-15 | $13.40 | $13.47 | $12.60 | $12.85 | $12.85 | 318,363 |
| 2017-08-14 | $12.75 | $13.55 | $12.75 | $13.40 | $13.40 | 352,480 |
| 2017-08-11 | $12.60 | $13.10 | $12.40 | $12.70 | $12.70 | 239,974 |
| 2017-08-10 | $12.15 | $13.10 | $12.07 | $12.60 | $12.60 | 358,556 |
| 2017-08-09 | $12.00 | $12.10 | $11.80 | $12.00 | $12.00 | 200,507 |
| 2017-08-08 | $12.00 | $12.30 | $11.90 | $12.10 | $12.10 | 183,663 |
| 2017-08-07 | $12.25 | $12.30 | $11.88 | $12.05 | $12.05 | 268,289 |
| 2017-08-04 | $12.50 | $12.60 | $12.20 | $12.30 | $12.30 | 213,001 |
| 2017-08-03 | $12.80 | $12.90 | $12.10 | $12.35 | $12.35 | 354,486 |
| 2017-08-02 | $12.50 | $13.20 | $12.48 | $12.85 | $12.85 | 387,662 |
| 2017-08-01 | $12.35 | $12.75 | $12.15 | $12.50 | $12.50 | 443,675 |
| 2017-07-31 | $13.55 | $13.55 | $12.35 | $12.38 | $12.38 | 806,760 |
| 2017-07-28 | $15.00 | $15.12 | $13.10 | $13.13 | $13.13 | 782,901 |
| 2017-07-27 | $18.00 | $18.00 | $14.20 | $14.90 | $14.90 | 1,058,500 |
| 2017-07-26 | $19.20 | $20.05 | $18.60 | $19.75 | $19.75 | 538,862 |
| 2017-07-25 | $19.40 | $19.80 | $18.85 | $19.15 | $19.15 | 253,139 |
| 2017-07-24 | $19.05 | $19.65 | $18.90 | $19.50 | $19.50 | 91,973 |
| 2017-07-21 | $19.30 | $19.75 | $18.80 | $19.05 | $19.05 | 124,693 |
| 2017-07-20 | $19.85 | $19.85 | $19.05 | $19.30 | $19.30 | 92,408 |
| 2017-07-19 | $20.30 | $20.30 | $19.60 | $19.75 | $19.75 | 168,341 |
| 2017-07-18 | $20.25 | $20.50 | $19.85 | $20.20 | $20.20 | 85,260 |
| 2017-07-17 | $19.80 | $20.35 | $19.65 | $20.30 | $20.30 | 97,380 |
| 2017-07-14 | $19.80 | $19.95 | $19.45 | $19.90 | $19.90 | 73,035 |
| 2017-07-13 | $19.85 | $19.95 | $19.55 | $19.85 | $19.85 | 82,251 |
| 2017-07-12 | $20.00 | $20.25 | $19.65 | $19.90 | $19.90 | 117,831 |
| 2017-07-11 | $19.10 | $19.95 | $19.10 | $19.75 | $19.75 | 103,866 |
| 2017-07-10 | $19.50 | $19.55 | $18.93 | $19.25 | $19.25 | 101,171 |
| 2017-07-07 | $19.25 | $19.70 | $18.90 | $19.65 | $19.65 | 62,682 |
| 2017-07-06 | $19.00 | $19.35 | $18.65 | $19.15 | $19.15 | 104,247 |
| 2017-07-05 | $18.85 | $19.35 | $18.35 | $19.30 | $19.30 | 124,037 |
| 2017-07-03 | $18.80 | $19.00 | $18.65 | $18.80 | $18.80 | 46,024 |
| 2017-06-30 | $19.45 | $19.45 | $18.70 | $18.75 | $18.75 | 80,520 |
| 2017-06-29 | $19.35 | $19.50 | $18.85 | $19.40 | $19.40 | 116,910 |
| 2017-06-28 | $18.60 | $19.70 | $18.15 | $19.40 | $19.40 | 154,730 |
| 2017-06-27 | $19.10 | $19.15 | $18.10 | $18.50 | $18.50 | 178,798 |
| 2017-06-26 | $18.40 | $19.30 | $18.15 | $19.15 | $19.15 | 136,499 |
| 2017-06-23 | $17.95 | $18.50 | $17.75 | $18.40 | $18.40 | 1,136,583 |
| 2017-06-22 | $17.50 | $18.05 | $17.25 | $18.00 | $18.00 | 121,867 |
| 2017-06-21 | $18.50 | $18.73 | $17.35 | $17.60 | $17.60 | 126,667 |
| 2017-06-20 | $18.15 | $18.60 | $18.10 | $18.50 | $18.50 | 94,569 |
| 2017-06-19 | $18.35 | $18.75 | $18.10 | $18.45 | $18.45 | 120,036 |
| 2017-06-16 | $18.70 | $18.93 | $17.80 | $18.20 | $18.20 | 189,884 |
| 2017-06-15 | $18.80 | $18.93 | $18.55 | $18.70 | $18.70 | 90,629 |
| 2017-06-14 | $18.65 | $18.98 | $18.40 | $18.90 | $18.90 | 125,628 |
| 2017-06-13 | $19.30 | $19.50 | $18.16 | $18.80 | $18.80 | 157,622 |
| 2017-06-12 | $20.00 | $20.50 | $19.01 | $19.30 | $19.30 | 133,397 |
| 2017-06-09 | $20.35 | $20.93 | $19.90 | $20.10 | $20.10 | 73,766 |
| 2017-06-08 | $19.75 | $20.50 | $19.68 | $20.30 | $20.30 | 82,191 |
| 2017-06-07 | $19.80 | $19.90 | $19.50 | $19.80 | $19.80 | 49,295 |
| 2017-06-06 | $20.00 | $20.15 | $19.35 | $19.65 | $19.65 | 101,733 |
| 2017-06-05 | $20.10 | $20.30 | $19.80 | $20.15 | $20.15 | 75,048 |
| 2017-06-02 | $20.05 | $20.35 | $19.90 | $20.15 | $20.15 | 66,697 |
| 2017-06-01 | $19.80 | $20.15 | $19.80 | $19.95 | $19.95 | 89,880 |
| 2017-05-31 | $19.70 | $19.70 | $19.30 | $19.70 | $19.70 | 55,492 |
| 2017-05-30 | $19.70 | $19.85 | $19.40 | $19.55 | $19.55 | 120,742 |
| 2017-05-26 | $19.95 | $20.10 | $19.60 | $19.80 | $19.80 | 89,828 |
| 2017-05-25 | $20.65 | $20.80 | $19.74 | $20.00 | $20.00 | 165,024 |
| 2017-05-24 | $19.50 | $20.65 | $19.43 | $20.45 | $20.45 | 187,508 |
| 2017-05-23 | $19.40 | $19.65 | $19.05 | $19.45 | $19.45 | 92,576 |
| 2017-05-22 | $18.80 | $19.50 | $18.50 | $19.30 | $19.30 | 130,214 |
| 2017-05-19 | $19.15 | $19.15 | $18.70 | $18.75 | $18.75 | 121,893 |
| 2017-05-18 | $18.85 | $19.20 | $18.85 | $19.05 | $19.05 | 87,149 |
| 2017-05-17 | $19.10 | $19.55 | $18.90 | $19.00 | $19.00 | 159,858 |
| 2017-05-16 | $19.30 | $19.65 | $19.10 | $19.50 | $19.50 | 119,011 |
| 2017-05-15 | $19.15 | $19.85 | $19.15 | $19.25 | $19.25 | 100,982 |
| 2017-05-12 | $19.00 | $19.25 | $18.91 | $19.15 | $19.15 | 100,598 |
| 2017-05-11 | $19.15 | $19.30 | $19.00 | $19.20 | $19.20 | 142,603 |
| 2017-05-10 | $19.80 | $19.89 | $19.15 | $19.25 | $19.25 | 146,470 |
| 2017-05-09 | $19.20 | $20.00 | $19.15 | $19.90 | $19.90 | 135,023 |
| 2017-05-08 | $20.10 | $20.15 | $18.60 | $19.20 | $19.20 | 224,526 |
| 2017-05-05 | $18.90 | $20.25 | $18.90 | $20.20 | $20.20 | 300,598 |
| 2017-05-04 | $18.95 | $20.20 | $18.46 | $18.90 | $18.90 | 444,860 |
| 2017-05-03 | $22.00 | $22.00 | $18.93 | $19.00 | $19.00 | 650,694 |
| 2017-05-02 | $24.50 | $24.50 | $22.15 | $22.30 | $22.30 | 424,804 |
| 2017-05-01 | $25.50 | $25.65 | $22.70 | $24.35 | $24.35 | 560,280 |
| 2017-04-28 | $27.80 | $27.85 | $23.81 | $25.20 | $25.20 | 7,683 |
| 2017-04-27 | $30.15 | $30.75 | $29.95 | $30.15 | $30.15 | 151,126 |
| 2017-04-26 | $30.50 | $31.20 | $29.50 | $30.05 | $30.05 | 120,658 |
| 2017-04-25 | $29.55 | $30.75 | $29.25 | $30.30 | $30.30 | 184,124 |
| 2017-04-24 | $28.30 | $29.45 | $28.00 | $29.20 | $29.20 | 147,809 |
| 2017-04-21 | $27.75 | $28.00 | $27.75 | $27.80 | $27.80 | 91,774 |
| 2017-04-20 | $27.25 | $27.80 | $27.00 | $27.70 | $27.70 | 73,058 |
| 2017-04-19 | $26.75 | $27.15 | $26.60 | $27.10 | $27.10 | 61,788 |
| 2017-04-18 | $26.70 | $26.79 | $26.40 | $26.60 | $26.60 | 71,447 |
| 2017-04-17 | $26.45 | $26.90 | $26.25 | $26.85 | $26.85 | 82,045 |
| 2017-04-13 | $26.20 | $26.55 | $26.10 | $26.30 | $26.30 | 50,140 |
| 2017-04-12 | $26.65 | $26.73 | $26.18 | $26.25 | $26.25 | 50,732 |
| 2017-04-11 | $26.35 | $26.85 | $25.98 | $26.80 | $26.80 | 111,009 |
| 2017-04-10 | $27.40 | $27.60 | $26.33 | $26.35 | $26.35 | 95,110 |
| 2017-04-07 | $27.00 | $27.40 | $27.00 | $27.20 | $27.20 | 72,599 |
| 2017-04-06 | $26.95 | $27.30 | $26.45 | $27.20 | $27.20 | 96,241 |
| 2017-04-05 | $28.10 | $28.18 | $26.78 | $27.05 | $27.05 | 85,976 |
| 2017-04-04 | $27.80 | $28.00 | $27.45 | $27.95 | $27.95 | 142,981 |
| 2017-04-03 | $28.05 | $28.46 | $27.75 | $27.85 | $27.85 | 105,995 |
| 2017-03-31 | $27.75 | $28.55 | $27.70 | $28.05 | $28.05 | 92,567 |
| 2017-03-30 | $27.80 | $28.30 | $27.55 | $27.75 | $27.75 | 91,720 |
| 2017-03-29 | $27.65 | $27.95 | $27.55 | $27.80 | $27.80 | 113,397 |
| 2017-03-28 | $27.05 | $27.65 | $27.00 | $27.65 | $27.65 | 118,636 |
| 2017-03-27 | $26.50 | $27.15 | $26.05 | $27.05 | $27.05 | 105,735 |
| 2017-03-24 | $26.95 | $27.05 | $26.80 | $26.85 | $26.85 | 110,275 |
| 2017-03-23 | $26.05 | $27.05 | $26.00 | $26.80 | $26.80 | 128,606 |
| 2017-03-22 | $25.95 | $26.54 | $25.16 | $25.95 | $25.95 | 148,395 |
| 2017-03-21 | $27.55 | $27.75 | $25.85 | $25.90 | $25.90 | 133,226 |
| 2017-03-20 | $27.80 | $27.80 | $27.10 | $27.55 | $27.55 | 131,072 |
| 2017-03-17 | $27.55 | $28.00 | $27.25 | $27.85 | $27.85 | 92,742 |
| 2017-03-16 | $27.80 | $28.15 | $27.25 | $27.45 | $27.45 | 124,797 |
| 2017-03-15 | $27.60 | $27.95 | $27.36 | $27.85 | $27.85 | 132,277 |
| 2017-03-14 | $26.75 | $27.70 | $26.45 | $27.55 | $27.55 | 111,698 |
| 2017-03-13 | $26.60 | $27.15 | $26.11 | $26.85 | $26.85 | 151,236 |
| 2017-03-10 | $27.30 | $27.50 | $27.00 | $27.30 | $27.30 | 122,803 |
| 2017-03-09 | $27.50 | $27.95 | $26.95 | $27.00 | $27.00 | 153,959 |
| 2017-03-08 | $28.05 | $28.47 | $27.15 | $27.55 | $27.55 | 118,155 |
| 2017-03-07 | $28.10 | $28.20 | $27.80 | $28.05 | $28.05 | 151,714 |
| 2017-03-06 | $28.35 | $28.35 | $27.65 | $28.00 | $28.00 | 149,337 |
| 2017-03-03 | $28.60 | $29.11 | $27.30 | $28.25 | $28.25 | 150,194 |
| 2017-03-02 | $28.35 | $29.85 | $28.35 | $28.60 | $28.60 | 306,700 |
| 2017-03-01 | $27.20 | $28.65 | $27.05 | $28.50 | $28.50 | 231,086 |
| 2017-02-28 | $27.70 | $27.81 | $25.70 | $26.90 | $26.90 | 429,087 |
| 2017-02-27 | $27.80 | $28.10 | $27.28 | $27.75 | $27.75 | 318,245 |
| 2017-02-24 | $27.60 | $27.85 | $26.60 | $27.60 | $27.60 | 265,842 |
| 2017-02-23 | $28.85 | $29.15 | $27.95 | $27.95 | $27.95 | 174,527 |
| 2017-02-22 | $28.30 | $29.00 | $28.00 | $28.80 | $28.80 | 251,783 |
| 2017-02-21 | $27.60 | $28.70 | $27.60 | $28.30 | $28.30 | 257,859 |
| 2017-02-17 | $27.25 | $27.75 | $26.85 | $27.60 | $27.60 | 192,568 |
| 2017-02-16 | $27.15 | $27.45 | $26.90 | $27.30 | $27.30 | 212,642 |
| 2017-02-15 | $27.05 | $27.45 | $26.70 | $27.15 | $27.15 | 283,728 |
| 2017-02-14 | $27.50 | $27.50 | $26.95 | $27.05 | $27.05 | 239,023 |
| 2017-02-13 | $27.20 | $27.95 | $27.00 | $27.35 | $27.35 | 337,582 |
| 2017-02-10 | $26.40 | $27.20 | $26.25 | $26.95 | $26.95 | 380,262 |
| 2017-02-09 | $26.65 | $27.00 | $25.30 | $26.40 | $26.40 | 441,287 |
| 2017-02-08 | $24.30 | $25.00 | $24.06 | $24.65 | $24.65 | 181,171 |
| 2017-02-07 | $25.45 | $25.60 | $24.25 | $24.30 | $24.30 | 151,889 |
| 2017-02-06 | $24.95 | $25.75 | $24.35 | $25.25 | $25.25 | 364,928 |
| 2017-02-03 | $22.95 | $23.65 | $22.95 | $23.65 | $23.65 | 95,966 |
| 2017-02-02 | $22.25 | $23.00 | $22.25 | $22.90 | $22.90 | 63,024 |
| 2017-02-01 | $22.60 | $22.60 | $22.20 | $22.45 | $22.45 | 61,529 |
| 2017-01-31 | $22.40 | $22.50 | $22.25 | $22.45 | $22.45 | 142,401 |
| 2017-01-30 | $22.10 | $22.50 | $21.95 | $22.50 | $22.50 | 63,387 |
| 2017-01-27 | $22.55 | $22.60 | $22.10 | $22.20 | $22.20 | 64,955 |
| 2017-01-26 | $22.40 | $22.55 | $22.35 | $22.50 | $22.50 | 102,068 |
| 2017-01-25 | $22.75 | $23.00 | $22.35 | $22.40 | $22.40 | 57,060 |
| 2017-01-24 | $22.35 | $22.80 | $22.13 | $22.60 | $22.60 | 86,094 |
| 2017-01-23 | $22.40 | $22.55 | $22.30 | $22.35 | $22.35 | 69,238 |
| 2017-01-20 | $22.40 | $22.60 | $22.20 | $22.55 | $22.55 | 28,742 |
| 2017-01-19 | $22.30 | $22.55 | $22.15 | $22.30 | $22.30 | 48,016 |
| 2017-01-18 | $21.85 | $22.40 | $21.85 | $22.35 | $22.35 | 94,106 |
| 2017-01-17 | $22.70 | $22.70 | $21.20 | $21.75 | $21.75 | 112,348 |
| 2017-01-13 | $22.45 | $23.00 | $22.40 | $22.70 | $22.70 | 57,058 |
| 2017-01-12 | $23.00 | $23.00 | $22.25 | $22.50 | $22.50 | 130,955 |
| 2017-01-11 | $23.95 | $23.95 | $22.95 | $23.05 | $23.05 | 132,051 |
| 2017-01-10 | $22.70 | $24.30 | $22.70 | $23.90 | $23.90 | 183,256 |
| 2017-01-09 | $22.15 | $22.85 | $22.10 | $22.60 | $22.60 | 105,535 |
| 2017-01-06 | $22.30 | $22.45 | $22.08 | $22.25 | $22.25 | 83,672 |
| 2017-01-05 | $22.25 | $22.40 | $22.00 | $22.20 | $22.20 | 74,568 |
| 2017-01-04 | $22.05 | $22.55 | $22.00 | $22.40 | $22.40 | 87,751 |
| 2017-01-03 | $22.80 | $22.80 | $21.41 | $22.05 | $22.05 | 133,841 |
| 2016-12-30 | $22.30 | $22.55 | $22.00 | $22.50 | $22.50 | 106,071 |
| 2016-12-29 | $22.50 | $22.90 | $21.61 | $22.20 | $22.20 | 64,154 |
| 2016-12-28 | $22.80 | $23.24 | $22.10 | $22.50 | $22.50 | 177,600 |
| 2016-12-27 | $21.70 | $23.00 | $21.65 | $22.65 | $22.65 | 265,439 |
| 2016-12-23 | $21.85 | $21.88 | $21.55 | $21.75 | $21.75 | 25,657 |
| 2016-12-22 | $22.05 | $22.25 | $21.45 | $21.80 | $21.80 | 132,876 |
| 2016-12-21 | $21.95 | $22.15 | $21.43 | $22.10 | $22.10 | 46,732 |
| 2016-12-20 | $21.55 | $22.15 | $21.55 | $21.90 | $21.90 | 51,316 |
| 2016-12-19 | $21.35 | $21.60 | $21.10 | $21.55 | $21.55 | 119,609 |
| 2016-12-16 | $21.60 | $21.61 | $21.10 | $21.10 | $21.10 | 59,501 |
| 2016-12-15 | $21.15 | $21.65 | $21.05 | $21.50 | $21.50 | 103,885 |
| 2016-12-14 | $21.95 | $21.95 | $21.00 | $21.05 | $21.05 | 35,133 |
| 2016-12-13 | $21.00 | $22.30 | $21.00 | $21.95 | $21.95 | 134,268 |
| 2016-12-12 | $22.55 | $22.55 | $20.30 | $20.90 | $20.90 | 162,326 |
| 2016-12-09 | $22.65 | $22.80 | $22.30 | $22.50 | $22.50 | 94,288 |
| 2016-12-08 | $22.30 | $22.70 | $22.20 | $22.65 | $22.65 | 53,368 |
| 2016-12-07 | $22.50 | $22.50 | $22.15 | $22.20 | $22.20 | 84,348 |
| 2016-12-06 | $21.45 | $22.45 | $21.45 | $22.35 | $22.35 | 102,965 |
| 2016-12-05 | $20.80 | $21.60 | $20.60 | $21.45 | $21.45 | 105,589 |
| 2016-12-02 | $20.15 | $20.85 | $20.10 | $20.78 | $20.78 | 102,736 |
| 2016-12-01 | $20.05 | $20.50 | $20.00 | $20.25 | $20.25 | 107,981 |
| 2016-11-30 | $20.20 | $20.55 | $19.80 | $20.15 | $20.15 | 78,830 |
| 2016-11-29 | $19.20 | $20.90 | $19.10 | $20.30 | $20.30 | 163,507 |
| 2016-11-28 | $19.95 | $19.95 | $19.05 | $19.30 | $19.30 | 90,627 |
| 2016-11-25 | $19.70 | $20.20 | $19.55 | $20.05 | $20.05 | 29,977 |
| 2016-11-23 | $19.40 | $20.20 | $19.25 | $19.85 | $19.85 | 56,815 |
| 2016-11-22 | $19.40 | $20.15 | $19.20 | $19.55 | $19.55 | 94,897 |
| 2016-11-21 | $19.50 | $19.70 | $18.80 | $19.20 | $19.20 | 169,393 |
| 2016-11-18 | $20.30 | $20.40 | $19.35 | $19.50 | $19.50 | 113,551 |
| 2016-11-17 | $19.45 | $20.50 | $19.20 | $20.25 | $20.25 | 106,701 |
| 2016-11-16 | $19.60 | $19.85 | $19.10 | $19.35 | $19.35 | 70,721 |
| 2016-11-15 | $19.30 | $20.15 | $19.19 | $19.65 | $19.65 | 135,823 |
| 2016-11-14 | $18.95 | $19.70 | $18.50 | $19.10 | $19.10 | 98,401 |
| 2016-11-11 | $18.65 | $19.60 | $18.65 | $19.50 | $19.50 | 78,190 |
| 2016-11-10 | $19.60 | $19.60 | $18.45 | $18.75 | $18.75 | 115,149 |
| 2016-11-09 | $18.70 | $19.65 | $18.06 | $19.40 | $19.40 | 106,017 |
| 2016-11-08 | $18.55 | $19.30 | $18.55 | $19.05 | $19.05 | 122,581 |
| 2016-11-07 | $19.35 | $19.55 | $18.75 | $18.75 | $18.75 | 201,081 |
| 2016-11-04 | $19.60 | $20.30 | $19.21 | $19.35 | $19.35 | 82,527 |
| 2016-11-03 | $20.25 | $20.50 | $19.50 | $19.70 | $19.70 | 112,799 |
| 2016-11-02 | $20.60 | $21.15 | $20.10 | $20.15 | $20.15 | 109,691 |
| 2016-11-01 | $21.30 | $21.50 | $20.46 | $20.55 | $20.55 | 147,739 |
| 2016-10-31 | $21.75 | $22.25 | $20.90 | $21.20 | $21.20 | 284,150 |
| 2016-10-28 | $23.72 | $23.72 | $21.77 | $21.93 | $21.93 | 501,060 |
| 2016-10-27 | $21.10 | $24.53 | $21.10 | $23.96 | $23.96 | 1,050,680 |
| 2016-10-26 | $19.90 | $20.00 | $18.38 | $18.58 | $18.58 | 240,579 |
| 2016-10-25 | $20.35 | $20.84 | $19.73 | $20.10 | $20.10 | 241,014 |
| 2016-10-24 | $22.10 | $22.30 | $20.14 | $20.51 | $20.51 | 289,910 |
| 2016-10-21 | $22.47 | $22.88 | $22.17 | $22.33 | $22.33 | 103,100 |
| 2016-10-20 | $22.52 | $22.63 | $22.30 | $22.40 | $22.40 | 59,474 |
| 2016-10-19 | $22.41 | $22.52 | $21.98 | $22.39 | $22.39 | 106,798 |
| 2016-10-18 | $22.95 | $23.45 | $22.37 | $22.41 | $22.41 | 263,817 |
| 2016-10-17 | $21.70 | $23.05 | $21.69 | $22.83 | $22.83 | 237,147 |
| 2016-10-14 | $21.69 | $22.02 | $21.50 | $21.62 | $21.62 | 106,513 |
| 2016-10-13 | $21.85 | $21.90 | $20.64 | $21.48 | $21.48 | 138,692 |
| 2016-10-12 | $22.48 | $22.71 | $20.86 | $22.09 | $22.09 | 254,755 |
| 2016-10-11 | $22.83 | $23.28 | $22.41 | $22.53 | $22.53 | 288,196 |
| 2016-10-10 | $22.27 | $22.99 | $22.21 | $22.72 | $22.72 | 281,716 |
| 2016-10-07 | $22.18 | $22.49 | $22.03 | $22.39 | $22.39 | 167,367 |
| 2016-10-06 | $21.80 | $22.05 | $21.60 | $21.97 | $21.97 | 124,574 |
| 2016-10-05 | $21.80 | $22.11 | $21.64 | $21.73 | $21.73 | 241,660 |
| 2016-10-04 | $21.95 | $22.17 | $21.60 | $21.80 | $21.80 | 375,471 |
| 2016-10-03 | $21.86 | $22.00 | $21.55 | $21.77 | $21.77 | 346,770 |
| 2016-09-30 | $20.81 | $21.91 | $20.68 | $21.54 | $21.54 | 224,572 |
| 2016-09-29 | $21.00 | $21.13 | $20.57 | $20.84 | $20.84 | 183,013 |
| 2016-09-28 | $21.00 | $21.00 | $20.42 | $21.00 | $21.00 | 149,506 |
| 2016-09-27 | $19.84 | $20.87 | $19.78 | $20.86 | $20.86 | 269,538 |
| 2016-09-26 | $20.76 | $20.90 | $19.65 | $19.78 | $19.78 | 152,441 |
| 2016-09-23 | $19.79 | $19.91 | $19.55 | $19.89 | $19.89 | 144,188 |
| 2016-09-22 | $19.64 | $19.82 | $19.23 | $19.72 | $19.72 | 152,423 |
| 2016-09-21 | $20.02 | $20.02 | $18.84 | $19.44 | $19.44 | 185,331 |
| 2016-09-20 | $18.40 | $19.23 | $18.15 | $19.20 | $19.20 | 154,946 |
| 2016-09-19 | $18.26 | $18.58 | $18.18 | $18.32 | $18.32 | 157,004 |
| 2016-09-16 | $17.61 | $18.29 | $17.51 | $18.22 | $18.22 | 161,059 |
| 2016-09-15 | $17.40 | $17.75 | $17.30 | $17.75 | $17.75 | 153,605 |
| 2016-09-14 | $16.74 | $17.44 | $16.67 | $17.37 | $17.37 | 133,803 |
| 2016-09-13 | $17.03 | $17.08 | $16.61 | $16.67 | $16.67 | 136,741 |
| 2016-09-12 | $16.70 | $17.06 | $16.03 | $17.00 | $17.00 | 174,431 |
| 2016-09-09 | $17.56 | $17.70 | $16.81 | $16.82 | $16.82 | 98,904 |
| 2016-09-08 | $17.75 | $17.79 | $17.60 | $17.71 | $17.71 | 85,366 |
| 2016-09-07 | $17.64 | $17.85 | $17.26 | $17.75 | $17.75 | 237,442 |
| 2016-09-06 | $17.95 | $17.97 | $17.05 | $17.65 | $17.65 | 285,302 |
| 2016-09-02 | $18.53 | $18.57 | $18.11 | $18.36 | $18.36 | 219,778 |
| 2016-09-01 | $18.50 | $18.61 | $18.40 | $18.53 | $18.53 | 62,955 |
| 2016-08-31 | $18.55 | $18.75 | $18.41 | $18.57 | $18.57 | 92,424 |
| 2016-08-30 | $18.54 | $18.66 | $18.33 | $18.51 | $18.51 | 136,269 |
| 2016-08-29 | $17.56 | $18.56 | $16.87 | $18.47 | $18.47 | 393,704 |
| 2016-08-26 | $17.88 | $18.41 | $17.64 | $17.79 | $17.79 | 202,010 |
| 2016-08-25 | $19.00 | $19.10 | $17.66 | $18.09 | $18.09 | 326,081 |
| 2016-08-24 | $19.30 | $19.35 | $18.90 | $19.22 | $19.22 | 190,680 |
| 2016-08-23 | $18.27 | $19.62 | $18.24 | $19.30 | $19.30 | 401,973 |
| 2016-08-22 | $18.27 | $18.48 | $17.58 | $18.11 | $18.11 | 251,369 |
| 2016-08-19 | $17.94 | $18.50 | $17.84 | $18.11 | $18.11 | 200,290 |
| 2016-08-18 | $18.06 | $18.32 | $17.92 | $17.99 | $17.99 | 134,404 |
| 2016-08-17 | $18.51 | $18.70 | $17.70 | $18.10 | $18.10 | 204,098 |
| 2016-08-16 | $18.19 | $18.90 | $18.03 | $18.66 | $18.66 | 333,258 |
| 2016-08-15 | $17.78 | $18.38 | $17.48 | $18.20 | $18.20 | 458,980 |
| 2016-08-12 | $18.48 | $18.48 | $16.62 | $17.48 | $17.48 | 312,011 |
| 2016-08-11 | $18.18 | $18.50 | $18.13 | $18.40 | $18.40 | 206,098 |
| 2016-08-10 | $18.50 | $18.54 | $17.98 | $18.12 | $18.12 | 213,291 |
| 2016-08-09 | $17.99 | $18.46 | $17.65 | $18.20 | $18.20 | 152,804 |
| 2016-08-08 | $17.72 | $18.00 | $17.61 | $17.84 | $17.84 | 228,709 |
| 2016-08-05 | $17.29 | $17.50 | $17.00 | $17.19 | $17.19 | 146,276 |
| 2016-08-04 | $15.63 | $17.00 | $15.50 | $16.95 | $16.95 | 111,469 |
| 2016-08-03 | $16.69 | $16.97 | $15.15 | $15.52 | $15.52 | 221,098 |
| 2016-08-02 | $17.80 | $17.95 | $16.38 | $16.56 | $16.56 | 175,301 |
| 2016-08-01 | $17.22 | $18.90 | $17.01 | $17.84 | $17.84 | 385,492 |
| 2016-07-29 | $15.96 | $17.01 | $15.40 | $16.62 | $16.62 | 173,700 |
| 2016-07-28 | $14.15 | $16.43 | $14.15 | $15.66 | $15.66 | 307,397 |
| 2016-07-27 | $11.71 | $12.10 | $10.93 | $11.83 | $11.83 | 32,464 |
| 2016-07-26 | $11.63 | $11.87 | $11.63 | $11.85 | $11.85 | 2,044 |
| 2016-07-25 | $11.90 | $11.90 | $11.54 | $11.64 | $11.64 | 11,297 |
| 2016-07-22 | $11.60 | $11.97 | $11.60 | $11.89 | $11.89 | 3,760 |
| 2016-07-21 | $11.46 | $11.59 | $11.23 | $11.57 | $11.57 | 21,791 |
| 2016-07-20 | $11.43 | $11.50 | $11.21 | $11.48 | $11.48 | 15,652 |
| 2016-07-19 | $11.26 | $11.45 | $11.11 | $11.43 | $11.43 | 14,377 |
| 2016-07-18 | $11.18 | $11.37 | $11.11 | $11.25 | $11.25 | 6,965 |
| 2016-07-15 | $11.29 | $11.30 | $11.10 | $11.30 | $11.30 | 8,692 |
| 2016-07-14 | $11.29 | $11.35 | $11.15 | $11.17 | $11.17 | 11,894 |
| 2016-07-13 | $11.40 | $11.40 | $11.26 | $11.31 | $11.31 | 5,076 |
| 2016-07-12 | $11.25 | $11.46 | $11.17 | $11.39 | $11.39 | 9,979 |
| 2016-07-11 | $11.20 | $11.24 | $10.80 | $11.23 | $11.23 | 17,744 |
| 2016-07-08 | $11.15 | $11.22 | $11.13 | $11.20 | $11.20 | 11,409 |
| 2016-07-07 | $11.17 | $11.26 | $11.10 | $11.13 | $11.13 | 9,416 |
| 2016-07-06 | $11.02 | $11.34 | $11.02 | $11.06 | $11.06 | 4,373 |
| 2016-07-05 | $11.07 | $11.17 | $11.03 | $11.07 | $11.07 | 11,694 |
| 2016-07-01 | $11.12 | $11.20 | $11.05 | $11.07 | $11.07 | 15,046 |
| 2016-06-30 | $11.09 | $11.22 | $11.09 | $11.14 | $11.14 | 17,422 |
| 2016-06-29 | $10.90 | $11.29 | $10.90 | $11.16 | $11.16 | 21,153 |
| 2016-06-28 | $10.48 | $11.07 | $10.48 | $11.01 | $11.01 | 6,989 |
| 2016-06-27 | $11.06 | $11.06 | $10.46 | $10.56 | $10.56 | 2,157 |
| 2016-06-24 | $11.08 | $11.18 | $10.35 | $11.14 | $11.14 | 5,987 |
| 2016-06-23 | $11.33 | $11.35 | $11.25 | $11.30 | $11.30 | 10,768 |
| 2016-06-22 | $11.22 | $11.39 | $11.22 | $11.23 | $11.23 | 14,726 |
| 2016-06-21 | $11.21 | $11.21 | $10.64 | $11.19 | $11.19 | 10,039 |
| 2016-06-20 | $11.02 | $11.39 | $11.02 | $11.21 | $11.21 | 17,135 |
| 2016-06-17 | $10.84 | $11.15 | $10.45 | $11.15 | $11.15 | 17,105 |
| 2016-06-16 | $10.75 | $10.96 | $10.71 | $10.81 | $10.81 | 14,289 |
| 2016-06-15 | $10.72 | $10.91 | $10.50 | $10.75 | $10.75 | 3,568 |
| 2016-06-14 | $10.75 | $10.88 | $10.75 | $10.78 | $10.78 | 5,347 |
| 2016-06-13 | $11.06 | $11.06 | $10.78 | $10.80 | $10.80 | 4,948 |
| 2016-06-10 | $10.54 | $11.14 | $10.54 | $11.12 | $11.12 | 21,401 |
| 2016-06-09 | $10.89 | $10.99 | $10.44 | $10.98 | $10.98 | 6,755 |
| 2016-06-08 | $10.54 | $11.00 | $10.46 | $10.95 | $10.95 | 28,618 |
| 2016-06-07 | $10.62 | $10.64 | $10.43 | $10.60 | $10.60 | 26,852 |
| 2016-06-06 | $10.57 | $10.62 | $10.40 | $10.57 | $10.57 | 12,236 |
| 2016-06-03 | $10.57 | $10.63 | $10.50 | $10.57 | $10.57 | 12,908 |
| 2016-06-02 | $10.63 | $10.69 | $10.56 | $10.59 | $10.59 | 8,665 |
| 2016-06-01 | $10.64 | $10.79 | $10.59 | $10.76 | $10.76 | 18,419 |
| 2016-05-31 | $10.75 | $10.83 | $10.58 | $10.80 | $10.80 | 38,707 |
| 2016-05-27 | $10.45 | $10.84 | $10.38 | $10.79 | $10.79 | 17,852 |
| 2016-05-26 | $10.33 | $10.44 | $10.33 | $10.44 | $10.44 | 6,723 |
| 2016-05-25 | $10.33 | $10.40 | $10.30 | $10.40 | $10.40 | 9,856 |
| 2016-05-24 | $10.31 | $10.40 | $10.16 | $10.30 | $10.30 | 16,802 |
| 2016-05-23 | $10.25 | $10.26 | $10.10 | $10.26 | $10.26 | 6,327 |
| 2016-05-20 | $10.00 | $10.19 | $10.00 | $10.05 | $10.05 | 24,030 |
| 2016-05-19 | $10.13 | $10.13 | $9.94 | $10.02 | $10.02 | 6,393 |
| 2016-05-18 | $10.04 | $10.35 | $10.04 | $10.15 | $10.15 | 7,099 |
| 2016-05-17 | $10.21 | $10.33 | $10.02 | $10.07 | $10.07 | 4,346 |
| 2016-05-16 | $10.21 | $10.39 | $10.09 | $10.16 | $10.16 | 7,843 |
| 2016-05-13 | $10.01 | $10.47 | $10.01 | $10.04 | $10.04 | 2,430 |
| 2016-05-12 | $10.42 | $10.42 | $10.11 | $10.24 | $10.24 | 15,140 |
| 2016-05-11 | $10.38 | $10.47 | $10.29 | $10.31 | $10.31 | 7,243 |
| 2016-05-10 | $10.17 | $10.49 | $10.17 | $10.40 | $10.40 | 32,135 |
| 2016-05-09 | $10.00 | $10.18 | $9.97 | $10.10 | $10.10 | 11,511 |
| 2016-05-06 | $9.78 | $9.98 | $9.78 | $9.89 | $9.89 | 7,117 |
| 2016-05-05 | $9.80 | $9.90 | $9.77 | $9.82 | $9.82 | 15,057 |
| 2016-05-04 | $9.71 | $9.80 | $9.65 | $9.75 | $9.75 | 14,943 |
| 2016-05-03 | $9.76 | $9.84 | $9.59 | $9.71 | $9.71 | 61,839 |
| 2016-05-02 | $9.76 | $9.96 | $9.49 | $9.58 | $9.58 | 85,609 |
| 2016-04-29 | $8.80 | $10.00 | $8.80 | $9.59 | $9.59 | 98,693 |
| 2016-04-28 | $8.25 | $8.37 | $8.20 | $8.25 | $8.25 | 17,544 |
| 2016-04-27 | $8.29 | $8.30 | $8.15 | $8.17 | $8.17 | 16,029 |
| 2016-04-26 | $8.25 | $8.25 | $8.20 | $8.22 | $8.22 | 6,340 |
| 2016-04-25 | $8.31 | $8.38 | $8.16 | $8.20 | $8.20 | 14,092 |
| 2016-04-22 | $8.12 | $8.38 | $8.12 | $8.32 | $8.32 | 12,658 |
| 2016-04-21 | $8.26 | $8.27 | $8.10 | $8.14 | $8.14 | 11,676 |
| 2016-04-20 | $8.25 | $8.38 | $8.23 | $8.27 | $8.27 | 11,124 |
| 2016-04-19 | $8.40 | $8.40 | $8.24 | $8.29 | $8.29 | 19,392 |
| 2016-04-18 | $8.37 | $8.40 | $8.27 | $8.32 | $8.32 | 17,305 |
| 2016-04-15 | $8.40 | $8.41 | $8.28 | $8.33 | $8.33 | 18,573 |
| 2016-04-14 | $8.37 | $8.42 | $8.37 | $8.39 | $8.39 | 9,738 |
| 2016-04-13 | $8.43 | $8.65 | $8.39 | $8.42 | $8.42 | 15,234 |
| 2016-04-12 | $8.44 | $8.55 | $8.37 | $8.37 | $8.37 | 28,090 |
| 2016-04-11 | $8.40 | $8.54 | $8.38 | $8.39 | $8.39 | 17,982 |
| 2016-04-08 | $8.44 | $8.49 | $8.32 | $8.37 | $8.37 | 12,143 |
| 2016-04-07 | $8.33 | $8.44 | $8.13 | $8.42 | $8.42 | 18,920 |
| 2016-04-06 | $8.20 | $8.43 | $8.18 | $8.30 | $8.30 | 18,025 |
| 2016-04-05 | $8.20 | $8.39 | $8.06 | $8.22 | $8.22 | 15,067 |
| 2016-04-04 | $8.07 | $8.30 | $7.99 | $8.21 | $8.21 | 12,275 |
| 2016-04-01 | $8.05 | $8.20 | $8.04 | $8.12 | $8.12 | 12,920 |
| 2016-03-31 | $8.10 | $8.29 | $8.02 | $8.02 | $8.02 | 20,625 |
| 2016-03-30 | $8.00 | $8.28 | $8.00 | $8.17 | $8.17 | 23,020 |
| 2016-03-29 | $8.06 | $8.29 | $7.97 | $8.01 | $8.01 | 19,193 |
| 2016-03-28 | $8.12 | $8.28 | $7.92 | $8.12 | $8.12 | 19,536 |
| 2016-03-24 | $7.78 | $8.19 | $7.75 | $8.12 | $8.12 | 21,677 |
| 2016-03-23 | $7.85 | $8.06 | $7.73 | $7.73 | $7.73 | 11,748 |
| 2016-03-22 | $7.84 | $8.36 | $7.84 | $8.08 | $8.08 | 11,852 |
| 2016-03-21 | $8.18 | $8.40 | $7.81 | $7.90 | $7.90 | 15,726 |
| 2016-03-18 | $8.24 | $8.44 | $8.00 | $8.10 | $8.10 | 11,675 |
| 2016-03-17 | $8.15 | $8.40 | $7.88 | $8.26 | $8.26 | 13,423 |
| 2016-03-16 | $8.05 | $8.24 | $7.94 | $8.15 | $8.15 | 7,004 |
| 2016-03-15 | $7.90 | $8.19 | $7.81 | $8.03 | $8.03 | 16,050 |
| 2016-03-14 | $7.88 | $8.12 | $7.84 | $8.01 | $8.01 | 9,601 |
| 2016-03-11 | $7.70 | $8.10 | $7.68 | $7.96 | $7.96 | 19,315 |
| 2016-03-10 | $7.75 | $7.86 | $7.63 | $7.68 | $7.68 | 35,265 |
| 2016-03-09 | $7.76 | $7.85 | $7.65 | $7.74 | $7.74 | 32,663 |
| 2016-03-08 | $7.66 | $8.08 | $7.66 | $7.67 | $7.67 | 27,667 |
| 2016-03-07 | $8.02 | $8.32 | $7.74 | $7.78 | $7.78 | 41,124 |
| 2016-03-04 | $8.28 | $8.65 | $7.85 | $7.98 | $7.98 | 36,361 |
| 2016-03-03 | $8.31 | $8.45 | $8.02 | $8.32 | $8.32 | 22,014 |
| 2016-03-02 | $7.91 | $8.45 | $7.84 | $8.32 | $8.32 | 19,545 |
| 2016-03-01 | $7.60 | $8.01 | $7.57 | $7.85 | $7.85 | 28,347 |
| 2016-02-29 | $7.69 | $7.99 | $7.56 | $7.56 | $7.56 | 33,064 |
| 2016-02-26 | $7.67 | $7.83 | $7.60 | $7.66 | $7.66 | 44,230 |
| 2016-02-25 | $8.05 | $8.25 | $7.50 | $7.65 | $7.65 | 19,213 |
| 2016-02-24 | $8.12 | $8.27 | $7.96 | $8.01 | $8.01 | 16,246 |
| 2016-02-23 | $8.26 | $8.73 | $8.19 | $8.19 | $8.19 | 34,738 |
| 2016-02-22 | $8.90 | $8.90 | $8.40 | $8.44 | $8.44 | 28,161 |
| 2016-02-19 | $8.75 | $8.84 | $8.33 | $8.67 | $8.67 | 23,885 |
| 2016-02-18 | $8.89 | $8.90 | $8.52 | $8.71 | $8.71 | 12,923 |
| 2016-02-17 | $8.48 | $8.85 | $8.39 | $8.67 | $8.67 | 24,707 |
| 2016-02-16 | $7.78 | $8.19 | $7.78 | $8.12 | $8.12 | 14,457 |
| 2016-02-12 | $7.74 | $7.96 | $7.63 | $7.83 | $7.83 | 15,864 |
| 2016-02-11 | $7.71 | $7.82 | $7.48 | $7.67 | $7.67 | 25,263 |
| 2016-02-10 | $7.68 | $7.98 | $7.67 | $7.82 | $7.82 | 16,678 |
| 2016-02-09 | $8.29 | $8.29 | $7.84 | $7.90 | $7.90 | 10,045 |
| 2016-02-08 | $8.46 | $8.49 | $8.05 | $8.09 | $8.09 | 16,376 |
| 2016-02-05 | $8.76 | $8.91 | $8.62 | $8.70 | $8.70 | 11,844 |
| 2016-02-04 | $8.62 | $8.97 | $8.60 | $8.64 | $8.64 | 8,582 |
| 2016-02-03 | $8.56 | $8.76 | $8.35 | $8.68 | $8.68 | 15,988 |
| 2016-02-02 | $8.69 | $8.70 | $8.28 | $8.60 | $8.60 | 17,795 |
| 2016-02-01 | $8.16 | $8.60 | $8.13 | $8.57 | $8.57 | 16,383 |
| 2016-01-29 | $8.14 | $8.31 | $8.14 | $8.25 | $8.25 | 12,606 |
| 2016-01-28 | $8.52 | $8.52 | $8.12 | $8.19 | $8.19 | 8,406 |
| 2016-01-27 | $8.16 | $8.39 | $8.14 | $8.14 | $8.14 | 28,057 |
| 2016-01-26 | $8.25 | $8.50 | $8.11 | $8.12 | $8.12 | 10,872 |
| 2016-01-25 | $8.64 | $8.74 | $8.24 | $8.31 | $8.31 | 12,576 |
| 2016-01-22 | $8.75 | $8.75 | $8.57 | $8.57 | $8.57 | 7,619 |
| 2016-01-21 | $8.50 | $8.80 | $8.48 | $8.75 | $8.75 | 5,783 |
| 2016-01-20 | $9.03 | $9.14 | $8.47 | $8.73 | $8.73 | 16,620 |
| 2016-01-19 | $9.31 | $9.65 | $9.25 | $9.28 | $9.28 | 11,805 |
| 2016-01-15 | $9.30 | $9.58 | $9.13 | $9.16 | $9.16 | 14,415 |
| 2016-01-14 | $9.23 | $9.51 | $9.23 | $9.41 | $9.41 | 7,872 |
| 2016-01-13 | $9.63 | $9.63 | $9.23 | $9.23 | $9.23 | 4,559 |
| 2016-01-12 | $9.34 | $9.79 | $9.29 | $9.48 | $9.48 | 3,938 |
| 2016-01-11 | $9.27 | $9.81 | $9.27 | $9.62 | $9.62 | 15,871 |
| 2016-01-08 | $9.76 | $9.90 | $9.62 | $9.73 | $9.73 | 7,352 |
| 2016-01-07 | $9.81 | $9.91 | $9.73 | $9.76 | $9.76 | 6,768 |
| 2016-01-06 | $9.53 | $9.92 | $9.44 | $9.91 | $9.91 | 20,802 |
| 2016-01-05 | $9.63 | $9.92 | $9.41 | $9.42 | $9.42 | 21,132 |
| 2016-01-04 | $9.79 | $9.92 | $9.64 | $9.65 | $9.65 | 15,426 |
| 2015-12-31 | $9.80 | $9.94 | $9.63 | $9.93 | $9.93 | 13,602 |
| 2015-12-30 | $9.44 | $9.85 | $9.44 | $9.78 | $9.78 | 8,797 |
| 2015-12-29 | $9.03 | $9.51 | $9.02 | $9.36 | $9.36 | 21,193 |
| 2015-12-28 | $9.08 | $9.15 | $9.01 | $9.06 | $9.06 | 8,672 |
| 2015-12-24 | $9.21 | $9.24 | $9.21 | $9.21 | $9.21 | 771 |
| 2015-12-23 | $9.10 | $9.23 | $9.09 | $9.20 | $9.20 | 12,139 |
| 2015-12-22 | $9.12 | $9.12 | $9.00 | $9.05 | $9.05 | 12,144 |
| 2015-12-21 | $9.04 | $9.35 | $8.92 | $9.17 | $9.17 | 71,192 |
| 2015-12-18 | $9.18 | $9.18 | $8.99 | $9.00 | $9.00 | 17,441 |
| 2015-12-17 | $9.25 | $9.37 | $9.04 | $9.11 | $9.11 | 9,958 |
| 2015-12-16 | $9.21 | $9.39 | $9.16 | $9.23 | $9.23 | 3,295 |
| 2015-12-15 | $9.41 | $9.43 | $9.15 | $9.22 | $9.22 | 4,462 |
| 2015-12-14 | $9.16 | $9.44 | $9.16 | $9.31 | $9.31 | 5,171 |
| 2015-12-11 | $9.29 | $9.39 | $9.20 | $9.20 | $9.20 | 2,278 |
| 2015-12-10 | $9.30 | $9.44 | $9.14 | $9.41 | $9.41 | 5,246 |
| 2015-12-09 | $9.20 | $9.44 | $9.15 | $9.44 | $9.44 | 8,079 |
| 2015-12-08 | $9.22 | $9.44 | $9.21 | $9.42 | $9.42 | 6,182 |
| 2015-12-07 | $9.42 | $9.42 | $9.12 | $9.30 | $9.30 | 12,708 |
| 2015-12-04 | $9.13 | $9.63 | $9.13 | $9.42 | $9.42 | 7,769 |
| 2015-12-03 | $9.20 | $9.32 | $9.08 | $9.30 | $9.30 | 5,180 |
| 2015-12-02 | $9.30 | $9.30 | $9.22 | $9.30 | $9.30 | 5,493 |
| 2015-12-01 | $9.23 | $9.40 | $9.23 | $9.30 | $9.30 | 12,605 |
| 2015-11-30 | $9.41 | $9.45 | $9.20 | $9.20 | $9.20 | 8,244 |
| 2015-11-27 | $9.46 | $9.46 | $9.28 | $9.40 | $9.40 | 2,335 |
| 2015-11-25 | $9.50 | $9.50 | $9.45 | $9.47 | $9.47 | 3,113 |
| 2015-11-24 | $9.23 | $9.39 | $9.02 | $9.39 | $9.39 | 6,172 |
| 2015-11-23 | $9.44 | $9.44 | $9.03 | $9.35 | $9.35 | 6,892 |
| 2015-11-20 | $9.53 | $9.72 | $9.41 | $9.47 | $9.47 | 3,686 |
| 2015-11-19 | $9.48 | $9.74 | $9.32 | $9.40 | $9.40 | 6,480 |
| 2015-11-18 | $9.06 | $9.61 | $8.85 | $9.44 | $9.44 | 20,754 |
| 2015-11-17 | $8.88 | $9.12 | $8.88 | $9.08 | $9.08 | 3,324 |
| 2015-11-16 | $9.06 | $9.24 | $9.06 | $9.10 | $9.10 | 1,830 |
| 2015-11-13 | $9.48 | $9.48 | $9.07 | $9.22 | $9.22 | 6,601 |
| 2015-11-12 | $9.09 | $9.36 | $9.09 | $9.27 | $9.27 | 6,696 |
| 2015-11-11 | $8.95 | $9.14 | $8.95 | $9.05 | $9.05 | 2,058 |
| 2015-11-10 | $8.98 | $9.00 | $8.83 | $8.88 | $8.88 | 6,934 |
| 2015-11-09 | $8.85 | $9.05 | $8.85 | $9.00 | $9.00 | 6,432 |
| 2015-11-06 | $8.75 | $8.99 | $8.75 | $8.82 | $8.82 | 10,740 |
| 2015-11-05 | $9.00 | $9.32 | $8.75 | $8.75 | $8.75 | 22,421 |
| 2015-11-04 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 203 |
| 2015-11-03 | $8.76 | $9.79 | $8.76 | $9.30 | $9.30 | 24,764 |
| 2015-11-02 | $9.28 | $9.48 | $8.91 | $9.19 | $9.19 | 25,651 |
| 2015-10-30 | $9.51 | $9.61 | $9.02 | $9.27 | $9.27 | 22,520 |
| 2015-10-29 | $9.53 | $9.94 | $9.36 | $9.55 | $9.55 | 1,692 |
| 2015-10-28 | $8.98 | $9.54 | $8.98 | $9.53 | $9.53 | 8,310 |
| 2015-10-27 | $9.25 | $9.27 | $8.96 | $8.96 | $8.96 | 2,493 |
| 2015-10-26 | $9.08 | $9.23 | $9.07 | $9.07 | $9.07 | 4,957 |
| 2015-10-23 | $9.23 | $9.35 | $9.12 | $9.12 | $9.12 | 3,902 |
| 2015-10-22 | $9.43 | $9.52 | $9.11 | $9.27 | $9.27 | 7,830 |
| 2015-10-21 | $9.72 | $9.72 | $9.30 | $9.35 | $9.35 | 704 |
| 2015-10-20 | $9.85 | $9.85 | $9.37 | $9.58 | $9.58 | 2,320 |
| 2015-10-19 | $9.79 | $9.79 | $9.37 | $9.73 | $9.73 | 5,189 |
| 2015-10-16 | $9.91 | $9.96 | $9.62 | $9.66 | $9.66 | 8,153 |
| 2015-10-15 | $9.83 | $9.97 | $9.70 | $9.85 | $9.85 | 6,346 |
| 2015-10-14 | $9.81 | $9.99 | $9.81 | $9.98 | $9.98 | 876 |
| 2015-10-13 | $9.21 | $10.00 | $9.21 | $9.90 | $9.90 | 1,428 |
| 2015-10-12 | $9.97 | $10.00 | $9.39 | $9.87 | $9.87 | 3,419 |
| 2015-10-09 | $9.44 | $9.89 | $9.27 | $9.89 | $9.89 | 6,303 |
| 2015-10-08 | $9.00 | $9.41 | $8.85 | $9.41 | $9.41 | 13,842 |
| 2015-10-07 | $9.27 | $9.45 | $8.97 | $9.04 | $9.04 | 11,703 |
| 2015-10-06 | $9.01 | $9.10 | $8.98 | $9.10 | $9.10 | 7,327 |
| 2015-10-05 | $9.17 | $9.45 | $9.02 | $9.40 | $9.40 | 6,346 |
| 2015-10-02 | $8.96 | $9.18 | $8.89 | $9.17 | $9.17 | 6,789 |
| 2015-10-01 | $9.03 | $9.05 | $8.95 | $9.05 | $9.05 | 6,565 |
| 2015-09-30 | $9.02 | $9.04 | $8.75 | $9.04 | $9.04 | 9,823 |
| 2015-09-29 | $9.00 | $9.05 | $9.00 | $9.00 | $9.00 | 17,027 |
| 2015-09-28 | $9.00 | $9.08 | $9.00 | $9.00 | $9.00 | 4,169 |
| 2015-09-25 | $9.00 | $9.13 | $9.00 | $9.04 | $9.04 | 5,590 |
| 2015-09-24 | $9.00 | $9.09 | $9.00 | $9.03 | $9.03 | 4,006 |
| 2015-09-23 | $9.13 | $9.13 | $9.00 | $9.02 | $9.02 | 9,534 |
| 2015-09-22 | $9.01 | $9.14 | $9.00 | $9.00 | $9.00 | 9,626 |
| 2015-09-21 | $9.03 | $9.23 | $9.00 | $9.00 | $9.00 | 13,106 |
| 2015-09-18 | $9.41 | $9.42 | $9.00 | $9.00 | $9.00 | 29,810 |
| 2015-09-17 | $9.45 | $9.53 | $9.41 | $9.41 | $9.41 | 8,305 |
| 2015-09-16 | $9.62 | $9.71 | $9.41 | $9.41 | $9.41 | 10,099 |
| 2015-09-15 | $9.64 | $9.73 | $9.51 | $9.53 | $9.53 | 10,473 |
| 2015-09-14 | $9.63 | $9.67 | $9.50 | $9.55 | $9.55 | 4,368 |
| 2015-09-11 | $9.95 | $9.99 | $9.67 | $9.81 | $9.81 | 6,437 |
| 2015-09-10 | $9.87 | $10.13 | $9.52 | $9.95 | $9.95 | 14,253 |
| 2015-09-09 | $9.75 | $10.17 | $9.65 | $9.90 | $9.90 | 14,316 |
| 2015-09-08 | $9.69 | $9.83 | $9.56 | $9.79 | $9.79 | 13,680 |
| 2015-09-04 | $9.50 | $9.85 | $9.50 | $9.56 | $9.56 | 9,586 |
| 2015-09-03 | $9.63 | $9.98 | $9.50 | $9.50 | $9.50 | 19,357 |
| 2015-09-02 | $9.65 | $10.00 | $9.60 | $9.63 | $9.63 | 12,820 |
| 2015-09-01 | $9.79 | $9.90 | $9.59 | $9.68 | $9.68 | 5,984 |
PCM Inc (PCMI) News Headlines
Recent PCM Inc (PCMI) News
Similar Companies to PCM Inc (PCMI) 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 | -- | -- | -- |