PHH Corp (PHH) Exchange: NYSE
Data as of July 16, 2025
$1.01 ($0.09) 10.31%
PHH Corp - Daily Information
Click for more stock information on PHH Corp.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $0.91 |
| Previous Close | $1.01 |
| High | $1.09 |
| Low | $0.91 |
| Adjusted Open | $0.91 |
| Previous Adjusted Close | $1.01 |
| Adjusted High | $1.09 |
| Adjusted Low | $0.91 |
About PHH Corp (PHH)
DELISTED - PHH Corporation, through its subsidiaries, provides outsourced mortgage banking services to financial institutions and real estate brokers in the United States. The company operates through two segments, Mortgage Production and Mortgage Servicing. The Mortgage Production segment provides private-label mortgage services to financial institutions and real estate brokers; and originates and sells mortgage loans. The Mortgage Servicing segment services mortgage loans, purchases mortgage servicing rights, and acts as sub servicer for clients that own the underlying servicing rights; collects loan payments; remits principal and interest payments to investors; manages escrow funds for the payment of mortgage-related expenses, such as taxes and insurance; and performs loss mitigation activities on behalf of investors. PHH Corporation was founded in 1946 and is based in Mount Laurel, New Jersey.
Invest in PHH Corp (PHH)
Historical Stock Data for PHH Corp (PHH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $0.91 | $1.09 | $0.91 | $1.01 | $1.01 | 3,329,761 |
| 2025-07-14 | $1.03 | $1.03 | $0.88 | $0.92 | $0.92 | 3,601,977 |
| 2025-07-11 | $1.15 | $1.16 | $1.03 | $1.04 | $1.04 | 4,250,371 |
| 2025-07-10 | $1.10 | $1.34 | $1.10 | $1.15 | $1.15 | 11,983,498 |
| 2025-07-09 | $2.56 | $2.66 | $1.06 | $1.10 | $1.10 | 17,559,562 |
| 2025-07-08 | $41.03 | $41.37 | $2.82 | $2.99 | $2.99 | 8,403,770 |
| 2025-07-07 | $40.51 | $41.49 | $39.89 | $41.01 | $41.01 | 1,374,328 |
| 2025-07-03 | $39.85 | $41.12 | $39.75 | $40.58 | $40.58 | 875,836 |
| 2025-07-02 | $36.68 | $39.98 | $36.50 | $39.80 | $39.80 | 1,197,282 |
| 2025-07-01 | $35.38 | $36.92 | $35.15 | $36.42 | $36.42 | 630,638 |
| 2025-06-30 | $34.34 | $35.50 | $34.03 | $34.99 | $34.99 | 563,980 |
| 2025-06-27 | $33.70 | $34.00 | $33.51 | $33.90 | $33.90 | 712,518 |
| 2025-06-26 | $32.60 | $34.20 | $32.30 | $33.68 | $33.68 | 1,105,765 |
| 2025-06-25 | $31.42 | $32.81 | $31.12 | $32.36 | $32.36 | 932,246 |
| 2025-06-24 | $30.11 | $31.61 | $30.03 | $31.43 | $31.43 | 1,462,139 |
| 2025-06-23 | $27.02 | $30.43 | $26.30 | $30.11 | $30.11 | 1,422,569 |
| 2025-06-20 | $23.95 | $26.60 | $23.50 | $26.57 | $26.57 | 1,301,711 |
| 2025-06-18 | $22.79 | $24.50 | $21.00 | $23.95 | $23.95 | 1,089,865 |
| 2025-06-17 | $20.99 | $22.62 | $20.98 | $21.91 | $21.91 | 292,581 |
| 2025-06-16 | $20.36 | $21.28 | $19.89 | $20.67 | $20.67 | 295,347 |
| 2025-06-13 | $20.00 | $22.00 | $19.00 | $19.80 | $19.80 | 357,228 |
| 2025-06-12 | $20.67 | $20.99 | $18.75 | $18.86 | $18.86 | 317,802 |
| 2025-06-11 | $18.89 | $21.11 | $18.57 | $20.48 | $20.48 | 323,838 |
| 2025-06-10 | $17.43 | $18.91 | $17.43 | $18.70 | $18.70 | 347,208 |
| 2025-06-09 | $18.15 | $19.25 | $17.60 | $18.50 | $18.50 | 318,366 |
| 2025-06-06 | $16.76 | $18.35 | $16.00 | $17.84 | $17.84 | 337,317 |
| 2025-06-05 | $14.13 | $16.77 | $13.85 | $16.74 | $16.74 | 351,399 |
| 2025-06-04 | $13.70 | $14.38 | $13.45 | $14.24 | $14.24 | 327,938 |
| 2025-06-03 | $14.43 | $14.53 | $11.67 | $13.71 | $13.71 | 413,511 |
| 2025-06-02 | $14.05 | $14.65 | $13.09 | $14.42 | $14.42 | 313,112 |
| 2025-05-30 | $14.35 | $14.70 | $13.99 | $14.01 | $14.01 | 318,219 |
| 2025-05-29 | $14.39 | $14.84 | $13.68 | $14.37 | $14.37 | 374,964 |
| 2025-05-28 | $14.89 | $15.30 | $14.23 | $14.23 | $14.23 | 312,135 |
| 2025-05-27 | $14.53 | $14.90 | $14.10 | $14.69 | $14.69 | 319,606 |
| 2025-05-23 | $14.17 | $15.18 | $14.17 | $14.53 | $14.53 | 320,771 |
| 2025-05-22 | $14.39 | $16.00 | $13.89 | $14.56 | $14.56 | 382,665 |
| 2025-05-21 | $14.08 | $15.00 | $12.94 | $14.53 | $14.53 | 358,511 |
| 2025-05-20 | $14.12 | $14.70 | $13.99 | $14.22 | $14.22 | 317,912 |
| 2025-05-19 | $14.95 | $15.02 | $14.02 | $14.18 | $14.18 | 378,274 |
| 2025-05-16 | $13.21 | $15.00 | $13.03 | $14.81 | $14.81 | 323,650 |
| 2025-05-15 | $14.19 | $14.23 | $12.92 | $13.27 | $13.27 | 340,797 |
| 2025-05-14 | $13.42 | $14.37 | $13.42 | $13.90 | $13.90 | 346,260 |
| 2025-05-13 | $13.01 | $14.96 | $13.01 | $13.73 | $13.73 | 353,544 |
| 2025-05-12 | $14.92 | $15.54 | $12.57 | $13.38 | $13.38 | 333,932 |
| 2025-05-09 | $14.70 | $15.64 | $14.20 | $14.92 | $14.92 | 326,152 |
| 2025-05-08 | $14.95 | $15.13 | $14.19 | $14.53 | $14.53 | 326,828 |
| 2025-05-07 | $13.70 | $15.00 | $13.50 | $14.60 | $14.60 | 311,593 |
| 2025-05-06 | $13.19 | $14.00 | $12.96 | $13.62 | $13.62 | 342,353 |
| 2025-05-05 | $12.47 | $13.43 | $12.03 | $12.91 | $12.91 | 219,323 |
| 2025-05-02 | $14.10 | $14.84 | $12.80 | $13.05 | $13.05 | 339,751 |
| 2025-05-01 | $14.30 | $15.60 | $14.00 | $14.29 | $14.29 | 346,150 |
| 2025-04-30 | $14.49 | $14.62 | $13.81 | $14.32 | $14.32 | 370,926 |
| 2025-04-29 | $13.36 | $15.63 | $13.36 | $14.05 | $14.05 | 315,451 |
| 2025-04-28 | $14.53 | $14.80 | $13.72 | $13.78 | $13.78 | 306,796 |
| 2025-04-25 | $14.54 | $14.90 | $14.10 | $14.27 | $14.27 | 305,674 |
| 2025-04-24 | $14.65 | $15.34 | $14.26 | $14.26 | $14.26 | 329,988 |
| 2025-04-23 | $13.71 | $15.40 | $13.71 | $14.84 | $14.84 | 367,945 |
| 2025-04-22 | $13.70 | $16.56 | $13.14 | $13.71 | $13.71 | 500,097 |
| 2025-04-21 | $13.26 | $13.70 | $13.00 | $13.50 | $13.50 | 400,888 |
| 2025-04-17 | $13.70 | $13.93 | $12.96 | $13.53 | $13.53 | 418,286 |
| 2025-04-16 | $13.00 | $15.00 | $12.76 | $13.01 | $13.01 | 465,704 |
| 2025-04-15 | $13.10 | $13.75 | $12.63 | $13.19 | $13.19 | 419,327 |
| 2025-04-14 | $12.32 | $13.88 | $12.32 | $13.02 | $13.02 | 354,973 |
| 2025-04-11 | $13.03 | $13.65 | $12.00 | $12.98 | $12.98 | 485,796 |
| 2025-04-10 | $13.40 | $14.50 | $12.95 | $13.02 | $13.02 | 414,273 |
| 2025-04-09 | $12.75 | $14.09 | $12.27 | $13.59 | $13.59 | 443,457 |
| 2025-04-08 | $13.11 | $14.00 | $12.44 | $12.74 | $12.74 | 408,730 |
| 2025-04-07 | $13.39 | $14.79 | $12.73 | $13.12 | $13.12 | 431,530 |
| 2025-04-04 | $12.88 | $13.90 | $12.20 | $13.59 | $13.59 | 447,137 |
| 2025-04-03 | $12.94 | $13.85 | $12.20 | $12.78 | $12.78 | 443,478 |
| 2025-04-02 | $11.83 | $14.00 | $11.83 | $13.25 | $13.25 | 567,352 |
| 2025-04-01 | $12.98 | $14.34 | $11.50 | $11.79 | $11.79 | 550,201 |
| 2025-03-31 | $12.49 | $14.75 | $11.65 | $13.22 | $13.22 | 636,283 |
| 2025-03-28 | $11.74 | $13.79 | $11.32 | $12.79 | $12.79 | 434,658 |
| 2025-03-27 | $10.28 | $12.41 | $10.05 | $11.83 | $11.83 | 454,667 |
| 2025-03-26 | $9.57 | $11.31 | $9.30 | $10.60 | $10.60 | 481,388 |
| 2025-03-25 | $11.23 | $11.88 | $9.45 | $9.54 | $9.54 | 637,809 |
| 2025-03-24 | $13.31 | $13.32 | $10.13 | $10.82 | $10.82 | 534,359 |
| 2025-03-21 | $11.00 | $13.98 | $11.00 | $13.48 | $13.48 | 541,716 |
| 2025-03-20 | $9.60 | $11.91 | $9.26 | $11.03 | $11.03 | 511,406 |
| 2025-03-19 | $10.60 | $11.00 | $9.52 | $9.72 | $9.72 | 530,956 |
| 2025-03-18 | $7.80 | $10.98 | $7.30 | $10.60 | $10.60 | 560,253 |
| 2025-03-17 | $8.38 | $8.38 | $6.90 | $7.89 | $7.89 | 517,644 |
| 2025-03-14 | $8.29 | $8.65 | $7.51 | $7.70 | $7.70 | 420,671 |
| 2025-03-13 | $8.71 | $9.00 | $8.15 | $8.24 | $8.24 | 459,021 |
| 2025-03-12 | $8.23 | $9.00 | $7.86 | $8.75 | $8.75 | 540,036 |
| 2025-03-11 | $8.12 | $8.95 | $7.68 | $8.30 | $8.30 | 405,943 |
| 2025-03-10 | $7.90 | $9.17 | $7.71 | $8.03 | $8.03 | 407,214 |
| 2025-03-07 | $6.79 | $7.98 | $6.44 | $7.69 | $7.69 | 402,518 |
| 2025-03-06 | $6.75 | $7.00 | $6.10 | $6.90 | $6.90 | 416,661 |
| 2025-03-05 | $7.41 | $7.81 | $6.15 | $6.65 | $6.65 | 474,864 |
| 2025-03-04 | $5.80 | $7.41 | $5.74 | $7.19 | $7.19 | 315,750 |
| 2025-03-03 | $5.19 | $5.82 | $5.15 | $5.82 | $5.82 | 264,560 |
| 2025-02-28 | $5.48 | $5.48 | $5.22 | $5.24 | $5.24 | 2,697 |
| 2025-02-27 | $5.94 | $5.94 | $5.19 | $5.19 | $5.19 | 2,937 |
| 2025-02-26 | $5.00 | $5.45 | $5.00 | $5.45 | $5.45 | 3,103 |
| 2025-02-25 | $5.00 | $5.36 | $5.00 | $5.24 | $5.24 | 3,087 |
| 2025-02-24 | $5.00 | $5.38 | $5.00 | $5.38 | $5.38 | 1,876 |
| 2025-02-21 | $5.22 | $5.45 | $5.22 | $5.44 | $5.44 | 5,756 |
| 2025-02-20 | $5.21 | $5.46 | $5.20 | $5.45 | $5.45 | 1,641 |
| 2025-02-19 | $5.31 | $5.56 | $5.20 | $5.56 | $5.56 | 7,997 |
| 2025-02-18 | $5.25 | $5.60 | $4.94 | $5.60 | $5.60 | 11,636 |
| 2025-02-14 | $5.25 | $5.56 | $5.17 | $5.26 | $5.26 | 8,581 |
| 2025-02-13 | $5.15 | $5.56 | $5.13 | $5.55 | $5.55 | 8,473 |
| 2025-02-12 | $5.27 | $5.27 | $5.01 | $5.12 | $5.12 | 6,580 |
| 2025-02-11 | $5.20 | $5.36 | $4.55 | $5.26 | $5.26 | 21,666 |
| 2025-02-10 | $5.60 | $5.60 | $5.21 | $5.28 | $5.28 | 14,449 |
| 2025-02-07 | $5.32 | $5.75 | $5.32 | $5.60 | $5.60 | 7,493 |
| 2025-02-06 | $5.42 | $5.74 | $5.40 | $5.48 | $5.48 | 10,179 |
| 2025-02-05 | $5.95 | $6.15 | $5.03 | $5.28 | $5.28 | 51,689 |
| 2025-02-04 | $6.19 | $6.33 | $5.85 | $6.18 | $6.18 | 18,982 |
| 2025-02-03 | $5.82 | $6.32 | $5.80 | $6.19 | $6.19 | 16,222 |
| 2025-01-31 | $5.65 | $6.31 | $5.41 | $6.00 | $6.00 | 114,965 |
| 2025-01-30 | $5.75 | $6.65 | $5.75 | $6.11 | $6.11 | 121,059 |
| 2025-01-29 | $5.45 | $5.70 | $5.25 | $5.69 | $5.69 | 21,178 |
| 2025-01-28 | $5.30 | $5.60 | $5.30 | $5.34 | $5.34 | 47,904 |
| 2025-01-27 | $5.51 | $5.74 | $5.10 | $5.35 | $5.35 | 114,531 |
| 2025-01-24 | $5.98 | $5.98 | $5.23 | $5.49 | $5.49 | 224,416 |
| 2025-01-23 | $5.49 | $5.77 | $5.38 | $5.70 | $5.70 | 14,673 |
| 2025-01-22 | $5.74 | $5.93 | $5.01 | $5.25 | $5.25 | 61,263 |
| 2025-01-21 | $5.80 | $6.00 | $5.75 | $5.89 | $5.89 | 17,122 |
| 2025-01-17 | $5.95 | $6.05 | $5.65 | $5.71 | $5.71 | 38,178 |
| 2025-01-16 | $5.96 | $6.07 | $5.61 | $5.85 | $5.85 | 108,738 |
| 2025-01-15 | $5.72 | $5.84 | $5.36 | $5.80 | $5.80 | 154,012 |
| 2025-01-14 | $5.75 | $6.01 | $5.50 | $5.78 | $5.78 | 83,942 |
| 2025-01-13 | $4.93 | $5.75 | $4.74 | $5.75 | $5.75 | 206,983 |
| 2025-01-10 | $4.54 | $5.20 | $4.54 | $4.83 | $4.83 | 85,575 |
| 2025-01-08 | $4.99 | $5.20 | $4.60 | $4.63 | $4.63 | 38,628 |
| 2025-01-07 | $4.97 | $5.20 | $4.69 | $4.99 | $4.99 | 26,128 |
| 2025-01-06 | $4.42 | $5.34 | $4.42 | $4.71 | $4.71 | 74,324 |
| 2025-01-03 | $4.64 | $4.64 | $4.20 | $4.40 | $4.40 | 170,625 |
| 2025-01-02 | $5.88 | $6.02 | $4.30 | $4.60 | $4.60 | 212,451 |
| 2024-12-31 | $4.91 | $6.90 | $4.85 | $6.29 | $6.29 | 423,605 |
| 2024-12-30 | $4.20 | $5.20 | $3.92 | $4.85 | $4.85 | 417,559 |
| 2024-12-27 | $4.10 | $4.46 | $3.70 | $4.07 | $4.07 | 1,762,062 |
| 2018-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-10-03 | $10.99 | $11.01 | $10.99 | $11.00 | $11.00 | 153,198 |
| 2018-10-02 | $10.98 | $11.00 | $10.98 | $10.99 | $10.99 | 53,272 |
| 2018-10-01 | $11.00 | $11.00 | $10.98 | $11.00 | $11.00 | 296,952 |
| 2018-09-28 | $10.96 | $11.01 | $10.96 | $10.99 | $10.99 | 1,392,092 |
| 2018-09-27 | $10.79 | $10.80 | $10.75 | $10.75 | $10.75 | 61,326 |
| 2018-09-26 | $10.81 | $10.81 | $10.78 | $10.80 | $10.80 | 48,676 |
| 2018-09-25 | $10.87 | $10.87 | $10.75 | $10.81 | $10.81 | 144,500 |
| 2018-09-24 | $10.86 | $10.87 | $10.85 | $10.86 | $10.86 | 156,927 |
| 2018-09-21 | $10.85 | $10.88 | $10.84 | $10.85 | $10.85 | 218,493 |
| 2018-09-20 | $10.89 | $10.90 | $10.86 | $10.86 | $10.86 | 148,590 |
| 2018-09-19 | $10.87 | $10.89 | $10.85 | $10.87 | $10.87 | 152,495 |
| 2018-09-18 | $10.88 | $10.90 | $10.88 | $10.88 | $10.88 | 66,788 |
| 2018-09-17 | $10.90 | $10.90 | $10.88 | $10.88 | $10.88 | 68,703 |
| 2018-09-14 | $10.89 | $10.90 | $10.87 | $10.88 | $10.88 | 77,305 |
| 2018-09-13 | $10.90 | $10.90 | $10.89 | $10.89 | $10.89 | 47,006 |
| 2018-09-12 | $10.90 | $10.90 | $10.89 | $10.90 | $10.90 | 61,548 |
| 2018-09-11 | $10.88 | $10.90 | $10.88 | $10.89 | $10.89 | 41,301 |
| 2018-09-10 | $10.92 | $10.92 | $10.88 | $10.90 | $10.90 | 60,422 |
| 2018-09-07 | $10.87 | $10.93 | $10.87 | $10.92 | $10.92 | 27,000 |
| 2018-09-06 | $10.91 | $10.92 | $10.91 | $10.91 | $10.91 | 37,985 |
| 2018-09-05 | $10.90 | $10.92 | $10.88 | $10.91 | $10.91 | 63,431 |
| 2018-09-04 | $10.86 | $10.91 | $10.86 | $10.90 | $10.90 | 62,698 |
| 2018-08-31 | $10.91 | $10.93 | $10.80 | $10.85 | $10.85 | 377,371 |
| 2018-08-30 | $10.90 | $10.93 | $10.88 | $10.92 | $10.92 | 64,292 |
| 2018-08-29 | $10.94 | $10.94 | $10.88 | $10.90 | $10.90 | 83,252 |
| 2018-08-28 | $10.94 | $10.94 | $10.92 | $10.92 | $10.92 | 45,428 |
| 2018-08-27 | $10.94 | $10.95 | $10.92 | $10.92 | $10.92 | 66,272 |
| 2018-08-24 | $10.94 | $10.95 | $10.91 | $10.94 | $10.94 | 54,651 |
| 2018-08-23 | $10.92 | $10.95 | $10.90 | $10.94 | $10.94 | 52,415 |
| 2018-08-22 | $10.92 | $10.96 | $10.92 | $10.92 | $10.92 | 45,563 |
| 2018-08-21 | $10.94 | $10.95 | $10.92 | $10.92 | $10.92 | 59,181 |
| 2018-08-20 | $10.92 | $10.94 | $10.92 | $10.94 | $10.94 | 40,271 |
| 2018-08-17 | $10.92 | $10.94 | $10.91 | $10.92 | $10.92 | 50,501 |
| 2018-08-16 | $10.93 | $10.95 | $10.93 | $10.94 | $10.94 | 48,586 |
| 2018-08-15 | $10.91 | $10.93 | $10.91 | $10.92 | $10.92 | 79,832 |
| 2018-08-14 | $10.88 | $10.92 | $10.88 | $10.91 | $10.91 | 63,958 |
| 2018-08-13 | $10.90 | $10.92 | $10.88 | $10.90 | $10.90 | 65,103 |
| 2018-08-10 | $10.88 | $10.91 | $10.88 | $10.89 | $10.89 | 51,961 |
| 2018-08-09 | $10.90 | $10.91 | $10.89 | $10.91 | $10.91 | 26,384 |
| 2018-08-08 | $10.90 | $10.92 | $10.90 | $10.91 | $10.91 | 77,219 |
| 2018-08-07 | $10.89 | $10.92 | $10.89 | $10.90 | $10.90 | 40,669 |
| 2018-08-06 | $10.87 | $10.92 | $10.87 | $10.90 | $10.90 | 83,444 |
| 2018-08-03 | $10.89 | $10.92 | $10.87 | $10.87 | $10.87 | 57,923 |
| 2018-08-02 | $10.86 | $10.94 | $10.85 | $10.90 | $10.90 | 79,534 |
| 2018-08-01 | $10.87 | $10.88 | $10.84 | $10.87 | $10.87 | 153,930 |
| 2018-07-31 | $10.88 | $10.94 | $10.86 | $10.87 | $10.87 | 165,359 |
| 2018-07-30 | $10.90 | $10.90 | $10.86 | $10.87 | $10.87 | 462,482 |
| 2018-07-27 | $10.88 | $10.89 | $10.88 | $10.88 | $10.88 | 124,805 |
| 2018-07-26 | $10.94 | $10.94 | $10.83 | $10.89 | $10.89 | 80,061 |
| 2018-07-25 | $10.83 | $10.86 | $10.81 | $10.86 | $10.86 | 71,507 |
| 2018-07-24 | $10.85 | $10.85 | $10.81 | $10.81 | $10.81 | 209,394 |
| 2018-07-23 | $10.82 | $10.93 | $10.82 | $10.82 | $10.82 | 195,069 |
| 2018-07-20 | $10.85 | $10.86 | $10.81 | $10.82 | $10.82 | 189,451 |
| 2018-07-19 | $10.85 | $10.87 | $10.82 | $10.83 | $10.83 | 167,742 |
| 2018-07-18 | $10.85 | $10.87 | $10.84 | $10.85 | $10.85 | 150,513 |
| 2018-07-17 | $10.86 | $10.87 | $10.84 | $10.85 | $10.85 | 66,002 |
| 2018-07-16 | $10.83 | $10.86 | $10.83 | $10.85 | $10.85 | 93,707 |
| 2018-07-13 | $10.84 | $10.86 | $10.83 | $10.83 | $10.83 | 156,002 |
| 2018-07-12 | $10.90 | $10.90 | $10.82 | $10.83 | $10.83 | 292,524 |
| 2018-07-11 | $10.85 | $10.90 | $10.85 | $10.89 | $10.89 | 98,999 |
| 2018-07-10 | $10.88 | $10.95 | $10.86 | $10.86 | $10.86 | 69,485 |
| 2018-07-09 | $10.89 | $10.89 | $10.86 | $10.86 | $10.86 | 68,621 |
| 2018-07-06 | $10.85 | $10.88 | $10.85 | $10.88 | $10.88 | 49,221 |
| 2018-07-05 | $10.86 | $10.92 | $10.85 | $10.86 | $10.86 | 91,873 |
| 2018-07-03 | $10.88 | $10.88 | $10.83 | $10.84 | $10.84 | 84,228 |
| 2018-07-02 | $10.85 | $10.88 | $10.83 | $10.85 | $10.85 | 124,560 |
| 2018-06-29 | $10.87 | $10.91 | $10.86 | $10.86 | $10.86 | 162,876 |
| 2018-06-28 | $10.85 | $10.89 | $10.84 | $10.89 | $10.89 | 118,839 |
| 2018-06-27 | $10.90 | $10.90 | $10.83 | $10.84 | $10.84 | 104,500 |
| 2018-06-26 | $10.88 | $10.90 | $10.88 | $10.89 | $10.89 | 92,572 |
| 2018-06-25 | $10.87 | $10.90 | $10.85 | $10.88 | $10.88 | 190,009 |
| 2018-06-22 | $10.90 | $10.92 | $10.88 | $10.89 | $10.89 | 1,561,264 |
| 2018-06-21 | $10.87 | $10.90 | $10.87 | $10.89 | $10.89 | 266,576 |
| 2018-06-20 | $10.89 | $10.89 | $10.86 | $10.88 | $10.88 | 143,748 |
| 2018-06-19 | $10.87 | $10.89 | $10.86 | $10.87 | $10.87 | 357,079 |
| 2018-06-18 | $10.85 | $10.92 | $10.83 | $10.92 | $10.92 | 490,941 |
| 2018-06-15 | $10.85 | $10.92 | $10.83 | $10.85 | $10.85 | 444,704 |
| 2018-06-14 | $10.87 | $10.88 | $10.85 | $10.85 | $10.85 | 293,539 |
| 2018-06-13 | $10.89 | $10.90 | $10.85 | $10.85 | $10.85 | 319,283 |
| 2018-06-12 | $10.86 | $10.90 | $10.85 | $10.90 | $10.90 | 487,559 |
| 2018-06-11 | $10.86 | $10.86 | $10.83 | $10.83 | $10.83 | 175,207 |
| 2018-06-08 | $10.87 | $10.89 | $10.83 | $10.83 | $10.83 | 376,473 |
| 2018-06-07 | $10.91 | $10.91 | $10.84 | $10.85 | $10.85 | 113,089 |
| 2018-06-06 | $10.86 | $10.91 | $10.84 | $10.91 | $10.91 | 104,951 |
| 2018-06-05 | $10.85 | $10.87 | $10.81 | $10.85 | $10.85 | 169,969 |
| 2018-06-04 | $10.84 | $10.86 | $10.80 | $10.83 | $10.83 | 103,808 |
| 2018-06-01 | $10.83 | $10.85 | $10.80 | $10.81 | $10.81 | 110,958 |
| 2018-05-31 | $10.86 | $10.88 | $10.79 | $10.80 | $10.80 | 122,696 |
| 2018-05-30 | $10.86 | $10.89 | $10.84 | $10.88 | $10.88 | 93,486 |
| 2018-05-29 | $10.83 | $10.90 | $10.82 | $10.85 | $10.85 | 171,353 |
| 2018-05-25 | $10.84 | $10.86 | $10.77 | $10.80 | $10.80 | 62,880 |
| 2018-05-24 | $10.80 | $10.87 | $10.79 | $10.87 | $10.87 | 63,261 |
| 2018-05-23 | $10.78 | $10.82 | $10.75 | $10.81 | $10.81 | 181,343 |
| 2018-05-22 | $10.87 | $10.87 | $10.72 | $10.77 | $10.77 | 103,176 |
| 2018-05-21 | $10.84 | $10.88 | $10.84 | $10.87 | $10.87 | 45,660 |
| 2018-05-18 | $10.80 | $10.90 | $10.78 | $10.84 | $10.84 | 121,556 |
| 2018-05-17 | $10.75 | $10.78 | $10.72 | $10.74 | $10.74 | 175,056 |
| 2018-05-16 | $10.69 | $10.76 | $10.65 | $10.75 | $10.75 | 122,374 |
| 2018-05-15 | $10.52 | $10.74 | $10.52 | $10.67 | $10.67 | 267,862 |
| 2018-05-14 | $10.57 | $10.66 | $10.48 | $10.51 | $10.51 | 128,526 |
| 2018-05-11 | $10.57 | $10.67 | $10.55 | $10.56 | $10.56 | 57,488 |
| 2018-05-10 | $10.59 | $10.65 | $10.55 | $10.55 | $10.55 | 95,859 |
| 2018-05-09 | $10.50 | $10.72 | $10.50 | $10.57 | $10.57 | 122,046 |
| 2018-05-08 | $10.69 | $10.70 | $10.60 | $10.64 | $10.64 | 147,006 |
| 2018-05-07 | $10.77 | $10.77 | $10.67 | $10.71 | $10.71 | 144,465 |
| 2018-05-04 | $10.58 | $10.78 | $10.58 | $10.75 | $10.75 | 176,203 |
| 2018-05-03 | $10.63 | $10.65 | $10.47 | $10.61 | $10.61 | 203,851 |
| 2018-05-02 | $10.69 | $10.71 | $10.67 | $10.67 | $10.67 | 84,631 |
| 2018-05-01 | $10.64 | $10.70 | $10.60 | $10.70 | $10.70 | 126,215 |
| 2018-04-30 | $10.65 | $10.67 | $10.61 | $10.61 | $10.61 | 174,366 |
| 2018-04-27 | $10.68 | $10.73 | $10.55 | $10.63 | $10.63 | 180,182 |
| 2018-04-26 | $10.70 | $10.71 | $10.67 | $10.68 | $10.68 | 58,733 |
| 2018-04-25 | $10.70 | $10.72 | $10.67 | $10.69 | $10.69 | 115,632 |
| 2018-04-24 | $10.64 | $10.72 | $10.62 | $10.71 | $10.71 | 139,848 |
| 2018-04-23 | $10.70 | $10.70 | $10.55 | $10.58 | $10.58 | 107,395 |
| 2018-04-20 | $10.66 | $10.72 | $10.61 | $10.69 | $10.69 | 91,590 |
| 2018-04-19 | $10.67 | $10.74 | $10.65 | $10.68 | $10.68 | 291,775 |
| 2018-04-18 | $10.72 | $10.75 | $10.65 | $10.68 | $10.68 | 315,934 |
| 2018-04-17 | $10.68 | $10.75 | $10.65 | $10.68 | $10.68 | 782,618 |
| 2018-04-16 | $10.64 | $10.73 | $10.59 | $10.67 | $10.67 | 491,907 |
| 2018-04-13 | $10.57 | $10.63 | $10.57 | $10.62 | $10.62 | 261,923 |
| 2018-04-12 | $10.53 | $10.57 | $10.52 | $10.56 | $10.56 | 121,638 |
| 2018-04-11 | $10.53 | $10.55 | $10.51 | $10.52 | $10.52 | 187,157 |
| 2018-04-10 | $10.59 | $10.60 | $10.52 | $10.53 | $10.53 | 362,202 |
| 2018-04-09 | $10.63 | $10.65 | $10.52 | $10.52 | $10.52 | 227,205 |
| 2018-04-06 | $10.56 | $10.75 | $10.56 | $10.61 | $10.61 | 335,738 |
| 2018-04-05 | $10.55 | $10.59 | $10.50 | $10.58 | $10.58 | 281,017 |
| 2018-04-04 | $10.45 | $10.56 | $10.45 | $10.55 | $10.55 | 753,308 |
| 2018-04-03 | $10.47 | $10.50 | $10.46 | $10.48 | $10.48 | 179,638 |
| 2018-04-02 | $10.46 | $10.52 | $10.45 | $10.45 | $10.45 | 252,903 |
| 2018-03-29 | $10.47 | $10.52 | $10.45 | $10.46 | $10.46 | 541,869 |
| 2018-03-28 | $10.48 | $10.53 | $10.44 | $10.46 | $10.46 | 249,197 |
| 2018-03-27 | $10.55 | $10.55 | $10.47 | $10.48 | $10.48 | 220,584 |
| 2018-03-26 | $10.53 | $10.56 | $10.43 | $10.55 | $10.55 | 446,775 |
| 2018-03-23 | $10.49 | $10.56 | $10.43 | $10.45 | $10.45 | 477,970 |
| 2018-03-22 | $10.51 | $10.53 | $10.48 | $10.48 | $10.48 | 551,633 |
| 2018-03-21 | $10.48 | $10.60 | $10.48 | $10.52 | $10.52 | 274,446 |
| 2018-03-20 | $10.49 | $10.54 | $10.48 | $10.48 | $10.48 | 616,494 |
| 2018-03-19 | $10.55 | $10.58 | $10.43 | $10.48 | $10.48 | 732,391 |
| 2018-03-16 | $10.50 | $10.62 | $10.50 | $10.53 | $10.53 | 1,908,325 |
| 2018-03-15 | $10.55 | $10.61 | $10.47 | $10.47 | $10.47 | 1,054,475 |
| 2018-03-14 | $10.53 | $10.57 | $10.42 | $10.51 | $10.51 | 1,654,682 |
| 2018-03-13 | $10.57 | $10.62 | $10.51 | $10.51 | $10.51 | 1,085,521 |
| 2018-03-12 | $10.57 | $10.58 | $10.55 | $10.56 | $10.56 | 815,470 |
| 2018-03-09 | $10.59 | $10.60 | $10.54 | $10.54 | $10.54 | 750,684 |
| 2018-03-08 | $10.60 | $10.62 | $10.56 | $10.58 | $10.58 | 457,172 |
| 2018-03-07 | $10.57 | $10.60 | $10.53 | $10.60 | $10.60 | 950,406 |
| 2018-03-06 | $10.62 | $10.65 | $10.56 | $10.59 | $10.59 | 1,100,154 |
| 2018-03-05 | $10.63 | $10.67 | $10.55 | $10.59 | $10.59 | 2,488,758 |
| 2018-03-02 | $10.62 | $10.65 | $10.57 | $10.62 | $10.62 | 1,974,234 |
| 2018-03-01 | $10.60 | $10.73 | $10.60 | $10.64 | $10.64 | 4,274,804 |
| 2018-02-28 | $10.72 | $10.80 | $10.56 | $10.58 | $10.58 | 14,122,847 |
| 2018-02-27 | $8.84 | $8.93 | $8.50 | $8.52 | $8.52 | 271,248 |
| 2018-02-26 | $8.71 | $8.85 | $8.60 | $8.84 | $8.84 | 151,074 |
| 2018-02-23 | $8.59 | $8.71 | $8.52 | $8.68 | $8.68 | 181,042 |
| 2018-02-22 | $8.68 | $8.78 | $8.54 | $8.56 | $8.56 | 250,402 |
| 2018-02-21 | $8.54 | $8.80 | $8.54 | $8.67 | $8.67 | 240,006 |
| 2018-02-20 | $8.71 | $8.84 | $8.44 | $8.54 | $8.54 | 383,800 |
| 2018-02-16 | $8.59 | $8.85 | $8.59 | $8.76 | $8.76 | 209,016 |
| 2018-02-15 | $8.56 | $8.64 | $8.46 | $8.61 | $8.61 | 315,913 |
| 2018-02-14 | $8.37 | $8.59 | $8.32 | $8.55 | $8.55 | 301,375 |
| 2018-02-13 | $8.46 | $8.51 | $8.31 | $8.43 | $8.43 | 312,544 |
| 2018-02-12 | $8.48 | $8.55 | $8.29 | $8.47 | $8.47 | 389,305 |
| 2018-02-09 | $8.10 | $8.50 | $8.01 | $8.46 | $8.46 | 625,206 |
| 2018-02-08 | $8.38 | $8.47 | $8.01 | $8.05 | $8.05 | 676,287 |
| 2018-02-07 | $8.29 | $8.39 | $8.09 | $8.34 | $8.34 | 309,845 |
| 2018-02-06 | $8.14 | $8.44 | $8.10 | $8.28 | $8.28 | 369,645 |
| 2018-02-05 | $8.57 | $8.68 | $8.27 | $8.28 | $8.28 | 385,279 |
| 2018-02-02 | $8.84 | $8.88 | $8.63 | $8.64 | $8.64 | 287,001 |
| 2018-02-01 | $8.94 | $9.02 | $8.78 | $8.89 | $8.89 | 278,240 |
| 2018-01-31 | $8.82 | $9.11 | $8.75 | $8.97 | $8.97 | 478,381 |
| 2018-01-30 | $8.85 | $8.93 | $8.76 | $8.78 | $8.78 | 297,080 |
| 2018-01-29 | $9.15 | $9.15 | $8.82 | $8.92 | $8.92 | 276,092 |
| 2018-01-26 | $9.38 | $9.45 | $9.17 | $9.19 | $9.19 | 254,939 |
| 2018-01-25 | $9.62 | $9.65 | $9.33 | $9.38 | $9.38 | 211,219 |
| 2018-01-24 | $9.82 | $9.85 | $9.61 | $9.61 | $9.61 | 190,333 |
| 2018-01-23 | $9.84 | $9.92 | $9.50 | $9.75 | $9.75 | 330,135 |
| 2018-01-22 | $10.25 | $10.27 | $9.82 | $9.84 | $9.84 | 302,840 |
| 2018-01-19 | $10.21 | $10.27 | $10.11 | $10.24 | $10.24 | 217,145 |
| 2018-01-18 | $10.31 | $10.36 | $10.17 | $10.24 | $10.24 | 227,658 |
| 2018-01-17 | $10.25 | $10.35 | $10.06 | $10.29 | $10.29 | 211,442 |
| 2018-01-16 | $10.21 | $10.35 | $10.16 | $10.21 | $10.21 | 296,310 |
| 2018-01-12 | $10.28 | $10.36 | $10.22 | $10.24 | $10.24 | 477,308 |
| 2018-01-11 | $10.19 | $10.41 | $10.18 | $10.28 | $10.28 | 295,551 |
| 2018-01-10 | $9.98 | $10.21 | $9.95 | $10.16 | $10.16 | 321,770 |
| 2018-01-09 | $9.95 | $10.21 | $9.94 | $10.02 | $10.02 | 328,519 |
| 2018-01-08 | $10.01 | $10.03 | $9.79 | $9.93 | $9.93 | 528,686 |
| 2018-01-05 | $10.21 | $10.23 | $9.95 | $9.98 | $9.98 | 353,315 |
| 2018-01-04 | $10.26 | $10.38 | $10.21 | $10.21 | $10.21 | 286,110 |
| 2018-01-03 | $10.27 | $10.33 | $10.09 | $10.25 | $10.25 | 347,079 |
| 2018-01-02 | $10.38 | $10.40 | $10.13 | $10.28 | $10.28 | 293,048 |
| 2017-12-29 | $10.65 | $10.66 | $10.30 | $10.30 | $10.30 | 329,549 |
| 2017-12-28 | $10.37 | $10.73 | $10.36 | $10.66 | $10.66 | 240,903 |
| 2017-12-27 | $10.30 | $10.38 | $10.09 | $10.33 | $10.33 | 1,192,340 |
| 2017-12-26 | $10.30 | $10.45 | $10.19 | $10.25 | $10.25 | 629,009 |
| 2017-12-22 | $11.08 | $11.20 | $10.25 | $10.30 | $10.30 | 727,889 |
| 2017-12-21 | $11.29 | $11.39 | $11.17 | $11.19 | $11.19 | 383,120 |
| 2017-12-20 | $11.13 | $11.25 | $11.12 | $11.17 | $11.17 | 328,584 |
| 2017-12-19 | $11.25 | $11.34 | $11.09 | $11.10 | $11.10 | 273,983 |
| 2017-12-18 | $11.30 | $11.43 | $11.14 | $11.26 | $11.26 | 325,882 |
| 2017-12-15 | $11.09 | $11.21 | $11.06 | $11.10 | $11.10 | 2,664,169 |
| 2017-12-14 | $11.15 | $11.21 | $11.03 | $11.10 | $11.10 | 410,393 |
| 2017-12-13 | $11.12 | $11.31 | $11.06 | $11.10 | $11.10 | 411,049 |
| 2017-12-12 | $11.12 | $11.28 | $11.10 | $11.17 | $11.17 | 441,114 |
| 2017-12-11 | $11.19 | $11.38 | $11.13 | $11.14 | $11.14 | 442,542 |
| 2017-12-08 | $11.25 | $11.26 | $11.08 | $11.14 | $11.14 | 333,099 |
| 2017-12-07 | $11.21 | $11.33 | $11.14 | $11.20 | $11.20 | 834,836 |
| 2017-12-06 | $11.29 | $11.29 | $11.16 | $11.23 | $11.23 | 276,817 |
| 2017-12-05 | $11.44 | $11.44 | $11.21 | $11.30 | $11.30 | 276,883 |
| 2017-12-04 | $11.49 | $11.66 | $11.42 | $11.43 | $11.43 | 385,264 |
| 2017-12-01 | $11.38 | $11.52 | $11.15 | $11.41 | $11.41 | 317,635 |
| 2017-11-30 | $11.52 | $11.60 | $11.33 | $11.36 | $11.36 | 404,592 |
| 2017-11-29 | $11.51 | $11.63 | $11.35 | $11.47 | $11.47 | 371,791 |
| 2017-11-28 | $11.21 | $11.55 | $11.17 | $11.44 | $11.44 | 294,426 |
| 2017-11-27 | $11.25 | $11.43 | $11.20 | $11.22 | $11.22 | 732,875 |
| 2017-11-24 | $11.34 | $11.44 | $11.27 | $11.31 | $11.31 | 244,067 |
| 2017-11-22 | $11.25 | $11.45 | $11.19 | $11.31 | $11.31 | 341,373 |
| 2017-11-21 | $11.27 | $11.42 | $11.18 | $11.25 | $11.25 | 257,294 |
| 2017-11-20 | $11.15 | $11.39 | $11.11 | $11.21 | $11.21 | 1,189,250 |
| 2017-11-17 | $11.00 | $11.17 | $10.97 | $11.12 | $11.12 | 308,853 |
| 2017-11-16 | $11.04 | $11.18 | $10.99 | $11.07 | $11.07 | 359,645 |
| 2017-11-15 | $10.92 | $11.08 | $10.89 | $11.05 | $11.05 | 499,577 |
| 2017-11-14 | $10.97 | $11.06 | $10.92 | $11.04 | $11.04 | 366,344 |
| 2017-11-13 | $10.98 | $11.09 | $10.94 | $11.04 | $11.04 | 433,050 |
| 2017-11-10 | $11.31 | $11.45 | $10.97 | $11.06 | $11.06 | 1,108,347 |
| 2017-11-09 | $11.38 | $11.52 | $11.33 | $11.46 | $11.46 | 502,233 |
| 2017-11-08 | $11.60 | $11.83 | $11.13 | $11.55 | $11.55 | 930,617 |
| 2017-11-07 | $12.47 | $12.58 | $11.89 | $11.90 | $11.90 | 357,872 |
| 2017-11-06 | $12.66 | $12.70 | $12.36 | $12.38 | $12.38 | 275,237 |
| 2017-11-03 | $12.99 | $12.99 | $12.61 | $12.62 | $12.62 | 190,930 |
| 2017-11-02 | $13.04 | $13.14 | $12.97 | $13.06 | $13.06 | 163,916 |
| 2017-11-01 | $13.24 | $13.34 | $13.02 | $13.09 | $13.09 | 160,200 |
| 2017-10-31 | $13.33 | $13.39 | $13.19 | $13.21 | $13.21 | 252,359 |
| 2017-10-30 | $13.52 | $13.52 | $13.31 | $13.36 | $13.36 | 140,898 |
| 2017-10-27 | $13.44 | $13.54 | $13.36 | $13.54 | $13.54 | 189,035 |
| 2017-10-26 | $13.53 | $13.65 | $13.42 | $13.50 | $13.50 | 149,907 |
| 2017-10-25 | $13.53 | $13.57 | $13.40 | $13.57 | $13.57 | 102,656 |
| 2017-10-24 | $13.55 | $13.71 | $13.47 | $13.49 | $13.49 | 205,896 |
| 2017-10-23 | $13.76 | $13.79 | $13.51 | $13.52 | $13.52 | 267,681 |
| 2017-10-20 | $13.82 | $13.87 | $13.72 | $13.74 | $13.74 | 173,913 |
| 2017-10-19 | $13.71 | $13.79 | $13.69 | $13.72 | $13.72 | 166,778 |
| 2017-10-18 | $13.66 | $13.89 | $13.66 | $13.82 | $13.82 | 318,900 |
| 2017-10-17 | $13.75 | $13.78 | $13.69 | $13.70 | $13.70 | 97,873 |
| 2017-10-16 | $13.85 | $13.93 | $13.70 | $13.75 | $13.75 | 270,162 |
| 2017-10-13 | $13.86 | $13.86 | $13.72 | $13.76 | $13.76 | 237,349 |
| 2017-10-12 | $13.97 | $13.97 | $13.78 | $13.79 | $13.79 | 155,002 |
| 2017-10-11 | $14.09 | $14.16 | $13.98 | $13.98 | $13.98 | 314,597 |
| 2017-10-10 | $14.04 | $14.11 | $13.98 | $14.06 | $14.06 | 209,464 |
| 2017-10-09 | $14.01 | $14.13 | $13.94 | $13.95 | $13.95 | 154,317 |
| 2017-10-06 | $14.04 | $14.16 | $13.99 | $13.99 | $13.99 | 151,477 |
| 2017-10-05 | $14.23 | $14.32 | $14.10 | $14.12 | $14.12 | 315,686 |
| 2017-10-04 | $14.10 | $14.29 | $14.08 | $14.20 | $14.20 | 320,409 |
| 2017-10-03 | $14.01 | $14.12 | $13.99 | $14.11 | $14.11 | 337,311 |
| 2017-10-02 | $13.97 | $14.06 | $13.92 | $14.00 | $14.00 | 585,548 |
| 2017-09-29 | $13.85 | $14.02 | $13.81 | $13.93 | $13.93 | 329,097 |
| 2017-09-28 | $13.91 | $13.94 | $13.83 | $13.90 | $13.90 | 251,484 |
| 2017-09-27 | $13.66 | $13.90 | $13.60 | $13.87 | $13.87 | 486,553 |
| 2017-09-26 | $13.32 | $13.63 | $13.28 | $13.58 | $13.58 | 352,449 |
| 2017-09-25 | $13.43 | $13.48 | $13.28 | $13.30 | $13.30 | 254,540 |
| 2017-09-22 | $13.49 | $13.55 | $13.37 | $13.50 | $13.50 | 968,649 |
| 2017-09-21 | $13.44 | $13.57 | $13.33 | $13.49 | $13.49 | 503,237 |
| 2017-09-20 | $13.33 | $13.46 | $13.22 | $13.41 | $13.41 | 460,492 |
| 2017-09-19 | $13.15 | $13.30 | $13.04 | $13.30 | $13.30 | 525,608 |
| 2017-09-18 | $13.35 | $13.35 | $13.07 | $13.14 | $13.14 | 1,422,578 |
| 2017-09-15 | $13.15 | $13.33 | $13.00 | $13.33 | $13.33 | 504,872 |
| 2017-09-14 | $13.08 | $13.23 | $13.04 | $13.15 | $13.15 | 335,834 |
| 2017-09-13 | $13.15 | $13.24 | $12.85 | $13.06 | $13.06 | 773,803 |
| 2017-09-12 | $13.30 | $13.35 | $13.20 | $13.20 | $13.20 | 682,278 |
| 2017-09-11 | $14.26 | $14.29 | $13.10 | $13.30 | $13.30 | 2,907,750 |
| 2017-09-08 | $14.15 | $14.28 | $14.14 | $14.20 | $14.20 | 1,503,726 |
| 2017-09-07 | $14.19 | $14.21 | $14.11 | $14.15 | $14.15 | 727,783 |
| 2017-09-06 | $14.19 | $14.25 | $14.15 | $14.19 | $14.19 | 551,739 |
| 2017-09-05 | $14.23 | $14.26 | $14.15 | $14.18 | $14.18 | 301,979 |
| 2017-09-01 | $14.20 | $14.25 | $14.17 | $14.25 | $14.25 | 266,588 |
| 2017-08-31 | $14.21 | $14.25 | $14.17 | $14.20 | $14.20 | 385,826 |
| 2017-08-30 | $14.19 | $14.21 | $14.14 | $14.20 | $14.20 | 354,045 |
| 2017-08-29 | $14.13 | $14.25 | $14.11 | $14.21 | $14.21 | 203,997 |
| 2017-08-28 | $14.20 | $14.26 | $14.16 | $14.20 | $14.20 | 250,279 |
| 2017-08-25 | $14.27 | $14.29 | $14.12 | $14.19 | $14.19 | 248,372 |
| 2017-08-24 | $14.26 | $14.28 | $14.19 | $14.22 | $14.22 | 337,640 |
| 2017-08-23 | $14.08 | $14.28 | $14.08 | $14.22 | $14.22 | 384,980 |
| 2017-08-22 | $14.13 | $14.20 | $14.10 | $14.13 | $14.13 | 320,593 |
| 2017-08-21 | $14.10 | $14.19 | $14.08 | $14.10 | $14.10 | 252,589 |
| 2017-08-18 | $13.92 | $14.24 | $13.92 | $14.11 | $14.11 | 1,747,290 |
| 2017-08-17 | $14.10 | $14.21 | $14.05 | $14.07 | $14.07 | 573,353 |
| 2017-08-16 | $14.16 | $14.26 | $14.11 | $14.13 | $14.13 | 340,578 |
| 2017-08-15 | $14.25 | $14.32 | $14.13 | $14.16 | $14.16 | 379,316 |
| 2017-08-14 | $14.14 | $14.31 | $14.03 | $14.25 | $14.25 | 922,391 |
| 2017-08-11 | $13.80 | $14.12 | $13.80 | $14.02 | $14.02 | 552,280 |
| 2017-08-10 | $14.04 | $14.11 | $13.90 | $13.95 | $13.95 | 314,045 |
| 2017-08-09 | $15.00 | $15.00 | $14.07 | $14.15 | $14.15 | 529,382 |
| 2017-08-08 | $13.79 | $14.11 | $13.76 | $13.88 | $13.88 | 252,112 |
| 2017-08-07 | $13.86 | $13.91 | $13.75 | $13.80 | $13.80 | 141,323 |
| 2017-08-04 | $13.88 | $13.97 | $13.79 | $13.85 | $13.85 | 131,829 |
| 2017-08-03 | $13.78 | $13.94 | $13.76 | $13.79 | $13.79 | 176,144 |
| 2017-08-02 | $13.83 | $13.92 | $13.71 | $13.80 | $13.80 | 198,053 |
| 2017-08-01 | $13.82 | $13.95 | $13.77 | $13.86 | $13.86 | 155,577 |
| 2017-07-31 | $13.87 | $13.95 | $13.73 | $13.78 | $13.78 | 328,389 |
| 2017-07-28 | $13.86 | $13.98 | $13.79 | $13.87 | $13.87 | 142,468 |
| 2017-07-27 | $14.03 | $14.04 | $13.84 | $13.90 | $13.90 | 179,405 |
| 2017-07-26 | $14.05 | $14.08 | $13.91 | $13.94 | $13.94 | 197,162 |
| 2017-07-25 | $13.92 | $14.11 | $13.92 | $14.06 | $14.06 | 218,195 |
| 2017-07-24 | $13.94 | $14.00 | $13.78 | $13.87 | $13.87 | 394,922 |
| 2017-07-21 | $13.95 | $13.96 | $13.75 | $13.94 | $13.94 | 399,599 |
| 2017-07-20 | $13.84 | $13.95 | $13.73 | $13.87 | $13.87 | 151,228 |
| 2017-07-19 | $13.70 | $13.91 | $13.70 | $13.84 | $13.84 | 169,784 |
| 2017-07-18 | $13.85 | $13.94 | $13.68 | $13.69 | $13.69 | 241,441 |
| 2017-07-17 | $14.07 | $14.16 | $13.87 | $13.87 | $13.87 | 302,418 |
| 2017-07-14 | $14.00 | $14.21 | $13.91 | $14.11 | $14.11 | 209,511 |
| 2017-07-13 | $14.06 | $14.20 | $14.00 | $14.10 | $14.10 | 410,255 |
| 2017-07-12 | $14.03 | $14.20 | $13.99 | $14.07 | $14.07 | 207,444 |
| 2017-07-11 | $14.01 | $14.06 | $13.83 | $13.98 | $13.98 | 228,836 |
| 2017-07-10 | $14.03 | $14.20 | $14.01 | $14.02 | $14.02 | 200,615 |
| 2017-07-07 | $14.01 | $14.16 | $13.98 | $14.09 | $14.09 | 205,596 |
| 2017-07-06 | $14.18 | $14.26 | $13.97 | $14.00 | $14.00 | 334,537 |
| 2017-07-05 | $14.13 | $14.27 | $13.95 | $14.22 | $14.22 | 276,831 |
| 2017-07-03 | $13.83 | $14.22 | $13.83 | $14.13 | $14.13 | 257,534 |
| 2017-06-30 | $13.88 | $13.88 | $13.63 | $13.77 | $13.77 | 395,564 |
| 2017-06-29 | $13.92 | $13.99 | $13.76 | $13.83 | $13.83 | 405,709 |
| 2017-06-28 | $13.94 | $13.95 | $13.79 | $13.85 | $13.85 | 390,106 |
| 2017-06-27 | $13.81 | $13.89 | $13.68 | $13.81 | $13.81 | 445,033 |
| 2017-06-26 | $13.59 | $13.89 | $13.51 | $13.82 | $13.82 | 406,007 |
| 2017-06-23 | $13.57 | $13.59 | $13.41 | $13.57 | $13.57 | 570,144 |
| 2017-06-22 | $13.37 | $13.68 | $13.37 | $13.55 | $13.55 | 431,349 |
| 2017-06-21 | $13.39 | $13.45 | $13.28 | $13.38 | $13.38 | 1,109,467 |
| 2017-06-20 | $13.54 | $13.65 | $13.32 | $13.39 | $13.39 | 1,262,433 |
| 2017-06-19 | $13.96 | $14.07 | $13.85 | $14.04 | $14.04 | 349,754 |
| 2017-06-16 | $13.91 | $13.99 | $13.80 | $13.86 | $13.86 | 522,041 |
| 2017-06-15 | $13.94 | $14.09 | $13.87 | $13.98 | $13.98 | 361,977 |
| 2017-06-14 | $14.16 | $14.17 | $14.00 | $14.05 | $14.05 | 504,692 |
| 2017-06-13 | $14.04 | $14.21 | $13.99 | $14.14 | $14.14 | 473,199 |
| 2017-06-12 | $14.10 | $14.37 | $14.00 | $14.00 | $14.00 | 538,135 |
| 2017-06-09 | $14.01 | $14.13 | $13.92 | $14.04 | $14.04 | 621,991 |
| 2017-06-08 | $13.80 | $14.06 | $13.76 | $13.90 | $13.90 | 530,280 |
| 2017-06-07 | $13.78 | $13.83 | $13.68 | $13.80 | $13.80 | 429,140 |
| 2017-06-06 | $13.59 | $13.81 | $13.50 | $13.76 | $13.76 | 331,741 |
| 2017-06-05 | $13.65 | $13.91 | $13.63 | $13.70 | $13.70 | 465,601 |
| 2017-06-02 | $13.58 | $13.78 | $13.53 | $13.68 | $13.68 | 317,304 |
| 2017-06-01 | $13.46 | $13.66 | $13.36 | $13.62 | $13.62 | 424,054 |
| 2017-05-31 | $13.50 | $13.58 | $13.25 | $13.45 | $13.45 | 669,252 |
| 2017-05-30 | $13.52 | $13.66 | $13.48 | $13.53 | $13.53 | 640,584 |
| 2017-05-26 | $13.46 | $13.65 | $13.42 | $13.58 | $13.58 | 280,375 |
| 2017-05-25 | $13.70 | $13.87 | $13.47 | $13.52 | $13.52 | 375,229 |
| 2017-05-24 | $13.58 | $13.73 | $13.50 | $13.65 | $13.65 | 388,041 |
| 2017-05-23 | $13.71 | $13.75 | $13.50 | $13.55 | $13.55 | 481,150 |
| 2017-05-22 | $13.55 | $13.82 | $13.55 | $13.67 | $13.67 | 335,466 |
| 2017-05-19 | $13.51 | $13.79 | $13.48 | $13.62 | $13.62 | 456,791 |
| 2017-05-18 | $13.33 | $13.61 | $13.33 | $13.48 | $13.48 | 478,081 |
| 2017-05-17 | $13.41 | $13.48 | $13.32 | $13.41 | $13.41 | 506,063 |
| 2017-05-16 | $13.48 | $13.72 | $13.47 | $13.58 | $13.58 | 535,688 |
| 2017-05-15 | $13.24 | $13.63 | $13.17 | $13.48 | $13.48 | 1,427,174 |
| 2017-05-12 | $13.16 | $13.31 | $12.97 | $13.15 | $13.15 | 618,102 |
| 2017-05-11 | $13.52 | $13.62 | $13.27 | $13.28 | $13.28 | 678,796 |
| 2017-05-10 | $13.20 | $13.85 | $13.11 | $13.60 | $13.60 | 1,382,828 |
| 2017-05-09 | $12.65 | $12.81 | $12.54 | $12.73 | $12.73 | 414,213 |
| 2017-05-08 | $12.87 | $12.88 | $12.65 | $12.69 | $12.69 | 372,312 |
| 2017-05-05 | $12.92 | $12.93 | $12.74 | $12.86 | $12.86 | 223,621 |
| 2017-05-04 | $12.88 | $12.94 | $12.80 | $12.89 | $12.89 | 356,416 |
| 2017-05-03 | $12.94 | $13.03 | $12.85 | $12.86 | $12.86 | 689,830 |
| 2017-05-02 | $12.96 | $13.11 | $12.88 | $12.97 | $12.97 | 478,932 |
| 2017-05-01 | $12.99 | $13.13 | $12.83 | $12.94 | $12.94 | 358,250 |
| 2017-04-28 | $13.04 | $13.06 | $12.86 | $12.90 | $12.90 | 357,120 |
| 2017-04-27 | $13.11 | $13.13 | $12.93 | $13.03 | $13.03 | 259,103 |
| 2017-04-26 | $13.06 | $13.17 | $13.00 | $13.10 | $13.10 | 477,618 |
| 2017-04-25 | $13.39 | $13.50 | $13.07 | $13.09 | $13.09 | 338,633 |
| 2017-04-24 | $13.45 | $13.59 | $13.26 | $13.30 | $13.30 | 370,514 |
| 2017-04-21 | $12.97 | $13.33 | $12.97 | $13.22 | $13.22 | 1,875,280 |
| 2017-04-20 | $12.94 | $13.10 | $12.85 | $12.99 | $12.99 | 394,872 |
| 2017-04-19 | $13.02 | $13.18 | $12.86 | $12.86 | $12.86 | 315,454 |
| 2017-04-18 | $13.03 | $13.10 | $12.93 | $12.97 | $12.97 | 278,173 |
| 2017-04-17 | $12.93 | $13.04 | $12.86 | $13.04 | $13.04 | 290,202 |
| 2017-04-13 | $12.91 | $13.08 | $12.73 | $12.85 | $12.85 | 333,269 |
| 2017-04-12 | $13.09 | $13.40 | $12.93 | $12.94 | $12.94 | 238,373 |
| 2017-04-11 | $12.76 | $13.09 | $12.76 | $13.08 | $13.08 | 907,178 |
| 2017-04-10 | $12.71 | $13.10 | $12.65 | $12.83 | $12.83 | 362,112 |
| 2017-04-07 | $12.70 | $12.82 | $12.61 | $12.68 | $12.68 | 382,420 |
| 2017-04-06 | $12.34 | $12.75 | $12.19 | $12.72 | $12.72 | 1,281,542 |
| 2017-04-05 | $12.76 | $12.81 | $12.34 | $12.37 | $12.37 | 443,537 |
| 2017-04-04 | $12.70 | $12.76 | $12.58 | $12.66 | $12.66 | 344,235 |
| 2017-04-03 | $12.78 | $12.82 | $12.50 | $12.72 | $12.72 | 312,810 |
| 2017-03-31 | $12.77 | $12.92 | $12.67 | $12.73 | $12.73 | 411,099 |
| 2017-03-30 | $12.57 | $12.88 | $12.57 | $12.76 | $12.76 | 450,878 |
| 2017-03-29 | $12.47 | $12.64 | $12.47 | $12.57 | $12.57 | 212,378 |
| 2017-03-28 | $12.30 | $12.55 | $12.20 | $12.48 | $12.48 | 292,764 |
| 2017-03-27 | $12.18 | $12.42 | $12.11 | $12.35 | $12.35 | 249,197 |
| 2017-03-24 | $12.28 | $12.46 | $12.20 | $12.35 | $12.35 | 304,978 |
| 2017-03-23 | $12.14 | $12.42 | $12.04 | $12.26 | $12.26 | 368,235 |
| 2017-03-22 | $12.17 | $12.31 | $12.11 | $12.12 | $12.12 | 513,685 |
| 2017-03-21 | $12.58 | $12.59 | $12.21 | $12.21 | $12.21 | 477,760 |
| 2017-03-20 | $12.56 | $12.68 | $12.41 | $12.55 | $12.55 | 261,476 |
| 2017-03-17 | $12.67 | $12.79 | $12.52 | $12.56 | $12.56 | 551,284 |
| 2017-03-16 | $12.75 | $12.88 | $12.58 | $12.65 | $12.65 | 973,333 |
| 2017-03-15 | $12.83 | $12.87 | $12.66 | $12.69 | $12.69 | 925,204 |
| 2017-03-14 | $12.76 | $12.88 | $12.71 | $12.75 | $12.75 | 368,509 |
| 2017-03-13 | $12.75 | $12.95 | $12.69 | $12.89 | $12.89 | 630,322 |
| 2017-03-10 | $12.75 | $13.30 | $12.75 | $12.79 | $12.79 | 494,979 |
| 2017-03-09 | $12.52 | $12.59 | $12.40 | $12.49 | $12.49 | 263,149 |
| 2017-03-08 | $12.80 | $12.86 | $12.45 | $12.47 | $12.47 | 517,689 |
| 2017-03-07 | $12.62 | $12.78 | $12.60 | $12.73 | $12.73 | 792,612 |
| 2017-03-06 | $12.66 | $12.75 | $12.41 | $12.71 | $12.71 | 634,224 |
| 2017-03-03 | $12.85 | $12.92 | $12.60 | $12.73 | $12.73 | 899,102 |
| 2017-03-02 | $12.72 | $12.84 | $12.54 | $12.59 | $12.59 | 362,590 |
| 2017-03-01 | $12.80 | $12.91 | $12.62 | $12.80 | $12.80 | 599,539 |
| 2017-02-28 | $12.66 | $12.69 | $12.54 | $12.62 | $12.62 | 885,470 |
| 2017-02-27 | $12.61 | $12.76 | $12.50 | $12.75 | $12.75 | 2,122,462 |
| 2017-02-24 | $12.52 | $12.67 | $12.40 | $12.66 | $12.66 | 654,614 |
| 2017-02-23 | $12.49 | $12.66 | $12.38 | $12.65 | $12.65 | 766,091 |
| 2017-02-22 | $12.21 | $12.42 | $12.09 | $12.41 | $12.41 | 942,731 |
| 2017-02-21 | $12.34 | $12.56 | $12.00 | $12.30 | $12.30 | 981,643 |
| 2017-02-17 | $12.28 | $12.38 | $11.76 | $12.38 | $12.38 | 1,264,038 |
| 2017-02-16 | $14.62 | $14.70 | $11.98 | $12.28 | $12.28 | 3,853,800 |
| 2017-02-15 | $14.86 | $15.08 | $14.82 | $14.91 | $14.91 | 299,290 |
| 2017-02-14 | $14.65 | $14.93 | $14.56 | $14.89 | $14.89 | 288,797 |
| 2017-02-13 | $14.66 | $14.93 | $14.59 | $14.65 | $14.65 | 223,821 |
| 2017-02-10 | $14.84 | $14.94 | $14.53 | $14.53 | $14.53 | 328,355 |
| 2017-02-09 | $14.72 | $14.85 | $14.60 | $14.72 | $14.72 | 417,231 |
| 2017-02-08 | $14.51 | $14.72 | $14.27 | $14.68 | $14.68 | 633,776 |
| 2017-02-07 | $14.75 | $14.78 | $14.48 | $14.52 | $14.52 | 186,562 |
| 2017-02-06 | $14.77 | $14.91 | $14.64 | $14.69 | $14.69 | 160,877 |
| 2017-02-03 | $14.71 | $14.85 | $14.67 | $14.83 | $14.83 | 212,707 |
| 2017-02-02 | $14.43 | $14.64 | $14.42 | $14.49 | $14.49 | 163,496 |
| 2017-02-01 | $14.62 | $14.85 | $14.51 | $14.53 | $14.53 | 165,096 |
| 2017-01-31 | $14.39 | $14.61 | $14.39 | $14.58 | $14.58 | 305,179 |
| 2017-01-30 | $14.43 | $14.64 | $14.33 | $14.46 | $14.46 | 272,849 |
| 2017-01-27 | $14.41 | $14.64 | $14.41 | $14.53 | $14.53 | 364,510 |
| 2017-01-26 | $14.52 | $14.62 | $14.48 | $14.49 | $14.49 | 517,862 |
| 2017-01-25 | $14.46 | $14.71 | $14.38 | $14.46 | $14.46 | 201,518 |
| 2017-01-24 | $14.16 | $14.43 | $14.02 | $14.27 | $14.27 | 314,030 |
| 2017-01-23 | $14.06 | $14.20 | $13.97 | $14.13 | $14.13 | 225,649 |
| 2017-01-20 | $14.14 | $14.23 | $14.05 | $14.11 | $14.11 | 370,900 |
| 2017-01-19 | $14.27 | $14.39 | $14.06 | $14.16 | $14.16 | 417,776 |
| 2017-01-18 | $14.15 | $14.27 | $13.98 | $14.25 | $14.25 | 532,437 |
| 2017-01-17 | $14.42 | $14.48 | $14.15 | $14.16 | $14.16 | 466,573 |
| 2017-01-13 | $14.64 | $14.86 | $14.41 | $14.54 | $14.54 | 212,966 |
| 2017-01-12 | $14.87 | $14.87 | $14.31 | $14.54 | $14.54 | 363,311 |
| 2017-01-11 | $14.90 | $14.94 | $14.72 | $14.80 | $14.80 | 192,288 |
| 2017-01-10 | $14.97 | $14.99 | $14.79 | $14.85 | $14.85 | 353,782 |
| 2017-01-09 | $14.98 | $15.12 | $14.80 | $14.88 | $14.88 | 388,701 |
| 2017-01-06 | $15.23 | $15.27 | $14.99 | $15.11 | $15.11 | 428,329 |
| 2017-01-05 | $15.33 | $15.38 | $15.00 | $15.13 | $15.13 | 325,241 |
| 2017-01-04 | $15.25 | $15.53 | $15.18 | $15.26 | $15.26 | 533,516 |
| 2017-01-03 | $15.42 | $15.42 | $14.93 | $15.15 | $15.15 | 422,060 |
| 2016-12-30 | $15.16 | $15.17 | $15.00 | $15.16 | $15.16 | 372,834 |
| 2016-12-29 | $15.53 | $15.66 | $15.00 | $15.11 | $15.11 | 1,008,823 |
| 2016-12-28 | $14.50 | $14.57 | $14.27 | $14.30 | $14.30 | 235,046 |
| 2016-12-27 | $14.36 | $14.55 | $14.26 | $14.50 | $14.50 | 421,021 |
| 2016-12-23 | $14.55 | $14.63 | $14.34 | $14.38 | $14.38 | 179,739 |
| 2016-12-22 | $14.77 | $14.79 | $14.50 | $14.53 | $14.53 | 441,959 |
| 2016-12-21 | $14.69 | $14.84 | $14.46 | $14.76 | $14.76 | 300,935 |
| 2016-12-20 | $14.57 | $14.77 | $14.54 | $14.65 | $14.65 | 212,574 |
| 2016-12-19 | $14.65 | $14.75 | $14.40 | $14.44 | $14.44 | 486,185 |
| 2016-12-16 | $14.77 | $14.91 | $14.58 | $14.59 | $14.59 | 541,549 |
| 2016-12-15 | $14.65 | $15.09 | $14.64 | $14.69 | $14.69 | 413,257 |
| 2016-12-14 | $14.90 | $15.00 | $14.48 | $14.66 | $14.66 | 925,066 |
| 2016-12-13 | $15.23 | $15.52 | $14.99 | $15.00 | $15.00 | 274,664 |
| 2016-12-12 | $15.52 | $15.57 | $15.15 | $15.20 | $15.20 | 282,691 |
| 2016-12-09 | $15.50 | $15.70 | $15.40 | $15.45 | $15.45 | 348,549 |
| 2016-12-08 | $15.29 | $15.68 | $15.18 | $15.50 | $15.50 | 588,684 |
| 2016-12-07 | $15.03 | $15.29 | $14.91 | $15.20 | $15.20 | 514,075 |
| 2016-12-06 | $15.06 | $15.19 | $14.98 | $15.03 | $15.03 | 676,151 |
| 2016-12-05 | $14.46 | $15.00 | $14.46 | $14.96 | $14.96 | 480,403 |
| 2016-12-02 | $14.36 | $14.50 | $14.24 | $14.25 | $14.25 | 331,131 |
| 2016-12-01 | $14.67 | $14.76 | $14.29 | $14.41 | $14.41 | 165,923 |
| 2016-11-30 | $14.52 | $14.78 | $14.45 | $14.52 | $14.52 | 172,903 |
| 2016-11-29 | $14.51 | $14.55 | $14.27 | $14.33 | $14.33 | 342,400 |
| 2016-11-28 | $14.85 | $14.94 | $14.52 | $14.54 | $14.54 | 264,299 |
| 2016-11-25 | $14.73 | $14.88 | $14.64 | $14.85 | $14.85 | 175,077 |
| 2016-11-23 | $14.35 | $14.75 | $14.12 | $14.69 | $14.69 | 346,734 |
| 2016-11-22 | $14.63 | $14.75 | $14.26 | $14.36 | $14.36 | 479,448 |
| 2016-11-21 | $14.86 | $14.98 | $14.54 | $14.58 | $14.58 | 336,386 |
| 2016-11-18 | $14.78 | $14.82 | $14.35 | $14.75 | $14.75 | 537,883 |
| 2016-11-17 | $15.03 | $15.13 | $14.75 | $14.79 | $14.79 | 297,243 |
| 2016-11-16 | $14.84 | $15.02 | $14.73 | $14.94 | $14.94 | 439,722 |
| 2016-11-15 | $14.94 | $15.01 | $14.63 | $14.98 | $14.98 | 392,136 |
| 2016-11-14 | $15.07 | $15.23 | $14.67 | $14.99 | $14.99 | 678,650 |
| 2016-11-11 | $14.94 | $15.23 | $14.76 | $14.90 | $14.90 | 686,340 |
| 2016-11-10 | $14.28 | $15.09 | $14.06 | $14.87 | $14.87 | 576,721 |
| 2016-11-09 | $13.25 | $14.45 | $13.25 | $14.01 | $14.01 | 1,255,790 |
| 2016-11-08 | $14.90 | $14.93 | $14.27 | $14.57 | $14.57 | 606,214 |
| 2016-11-07 | $14.99 | $15.19 | $14.87 | $15.01 | $15.01 | 295,859 |
| 2016-11-04 | $14.20 | $14.77 | $14.06 | $14.60 | $14.60 | 430,346 |
| 2016-11-03 | $14.28 | $14.57 | $14.07 | $14.20 | $14.20 | 744,365 |
| 2016-11-02 | $14.26 | $14.31 | $14.02 | $14.18 | $14.18 | 426,358 |
| 2016-11-01 | $14.59 | $14.66 | $14.20 | $14.37 | $14.37 | 203,042 |
| 2016-10-31 | $14.53 | $14.58 | $14.43 | $14.52 | $14.52 | 324,927 |
| 2016-10-28 | $14.68 | $14.82 | $14.29 | $14.51 | $14.51 | 269,160 |
| 2016-10-27 | $14.83 | $14.86 | $14.56 | $14.62 | $14.62 | 619,683 |
| 2016-10-26 | $14.82 | $15.17 | $14.67 | $14.71 | $14.71 | 369,586 |
| 2016-10-25 | $15.19 | $15.28 | $14.91 | $14.93 | $14.93 | 217,661 |
| 2016-10-24 | $15.30 | $15.33 | $15.15 | $15.24 | $15.24 | 237,489 |
| 2016-10-21 | $15.24 | $15.43 | $15.09 | $15.20 | $15.20 | 302,101 |
| 2016-10-20 | $15.26 | $15.48 | $15.26 | $15.42 | $15.42 | 235,659 |
| 2016-10-19 | $15.32 | $15.46 | $15.30 | $15.31 | $15.31 | 256,275 |
| 2016-10-18 | $15.21 | $15.44 | $15.06 | $15.24 | $15.24 | 267,731 |
| 2016-10-17 | $14.83 | $15.02 | $14.68 | $14.98 | $14.98 | 158,391 |
| 2016-10-14 | $14.95 | $15.10 | $14.75 | $14.80 | $14.80 | 244,684 |
| 2016-10-13 | $14.75 | $14.91 | $14.51 | $14.79 | $14.79 | 248,206 |
| 2016-10-12 | $14.88 | $15.27 | $14.88 | $14.92 | $14.92 | 552,848 |
| 2016-10-11 | $14.63 | $15.48 | $14.32 | $14.89 | $14.89 | 1,068,910 |
| 2016-10-10 | $14.71 | $14.90 | $14.65 | $14.76 | $14.76 | 151,278 |
| 2016-10-07 | $14.77 | $14.83 | $14.40 | $14.57 | $14.57 | 216,838 |
| 2016-10-06 | $15.06 | $15.06 | $14.78 | $14.83 | $14.83 | 186,132 |
| 2016-10-05 | $14.97 | $15.16 | $14.91 | $15.03 | $15.03 | 338,099 |
| 2016-10-04 | $14.75 | $14.90 | $14.63 | $14.79 | $14.79 | 206,398 |
| 2016-10-03 | $14.38 | $14.78 | $14.17 | $14.77 | $14.77 | 442,753 |
| 2016-09-30 | $14.34 | $14.51 | $14.20 | $14.45 | $14.45 | 729,850 |
| 2016-09-29 | $14.71 | $14.71 | $13.93 | $14.21 | $14.21 | 521,544 |
| 2016-09-28 | $14.23 | $14.75 | $14.23 | $14.69 | $14.69 | 1,584,824 |
| 2016-09-27 | $13.91 | $14.21 | $13.84 | $14.21 | $14.21 | 410,708 |
| 2016-09-26 | $14.28 | $14.31 | $13.98 | $14.01 | $14.01 | 238,335 |
| 2016-09-23 | $14.42 | $14.49 | $14.21 | $14.33 | $14.33 | 271,902 |
| 2016-09-22 | $14.53 | $14.63 | $14.38 | $14.49 | $14.49 | 234,142 |
| 2016-09-21 | $14.31 | $14.48 | $14.18 | $14.37 | $14.37 | 248,354 |
| 2016-09-20 | $14.32 | $14.32 | $13.85 | $14.23 | $14.23 | 439,832 |
| 2016-09-19 | $14.39 | $14.58 | $14.08 | $14.21 | $14.21 | 289,757 |
| 2016-09-16 | $14.40 | $14.53 | $14.26 | $14.34 | $14.34 | 633,050 |
| 2016-09-15 | $14.33 | $14.58 | $14.23 | $14.50 | $14.50 | 209,507 |
| 2016-09-14 | $14.41 | $14.52 | $14.22 | $14.34 | $14.34 | 261,116 |
| 2016-09-13 | $14.74 | $14.76 | $14.28 | $14.46 | $14.46 | 769,032 |
| 2016-09-12 | $14.75 | $14.99 | $14.58 | $14.95 | $14.95 | 397,121 |
| 2016-09-09 | $15.12 | $15.23 | $14.82 | $14.89 | $14.89 | 373,040 |
| 2016-09-08 | $15.30 | $15.30 | $15.17 | $15.23 | $15.23 | 251,013 |
| 2016-09-07 | $15.31 | $15.41 | $15.23 | $15.27 | $15.27 | 260,154 |
| 2016-09-06 | $15.47 | $15.54 | $15.22 | $15.29 | $15.29 | 471,352 |
| 2016-09-02 | $15.39 | $15.50 | $15.25 | $15.42 | $15.42 | 237,581 |
| 2016-09-01 | $15.29 | $15.39 | $14.95 | $15.24 | $15.24 | 350,077 |
| 2016-08-31 | $15.50 | $15.61 | $15.26 | $15.30 | $15.30 | 635,297 |
| 2016-08-30 | $15.05 | $15.53 | $15.05 | $15.51 | $15.51 | 1,177,073 |
| 2016-08-29 | $14.64 | $15.25 | $14.64 | $15.01 | $15.01 | 742,645 |
| 2016-08-26 | $14.75 | $14.89 | $14.51 | $14.60 | $14.60 | 706,769 |
| 2016-08-25 | $14.84 | $15.03 | $14.27 | $14.74 | $14.74 | 766,754 |
| 2016-08-24 | $15.27 | $15.44 | $14.99 | $15.02 | $15.02 | 280,114 |
| 2016-08-23 | $15.32 | $15.55 | $15.29 | $15.30 | $15.30 | 559,206 |
| 2016-08-22 | $15.73 | $15.73 | $15.27 | $15.31 | $15.31 | 500,223 |
| 2016-08-19 | $15.78 | $15.92 | $15.51 | $15.82 | $15.82 | 691,708 |
| 2016-08-18 | $15.69 | $15.85 | $15.60 | $15.80 | $15.80 | 838,840 |
| 2016-08-17 | $15.69 | $15.69 | $15.55 | $15.65 | $15.65 | 533,869 |
| 2016-08-16 | $15.57 | $15.75 | $15.44 | $15.66 | $15.66 | 571,165 |
| 2016-08-15 | $15.51 | $15.83 | $15.45 | $15.61 | $15.61 | 917,841 |
| 2016-08-12 | $15.00 | $15.49 | $14.99 | $15.40 | $15.40 | 346,136 |
| 2016-08-11 | $14.01 | $15.06 | $13.60 | $15.04 | $15.04 | 393,099 |
| 2016-08-10 | $15.19 | $15.32 | $14.89 | $14.92 | $14.92 | 402,118 |
| 2016-08-09 | $16.74 | $16.80 | $15.01 | $15.18 | $15.18 | 1,157,900 |
| 2016-08-08 | $15.07 | $15.27 | $14.96 | $15.03 | $15.03 | 532,405 |
| 2016-08-05 | $14.76 | $15.05 | $14.76 | $14.99 | $14.99 | 509,684 |
| 2016-08-04 | $14.41 | $14.75 | $14.36 | $14.54 | $14.54 | 341,876 |
| 2016-08-03 | $14.10 | $14.42 | $14.02 | $14.41 | $14.41 | 386,693 |
| 2016-08-02 | $14.40 | $14.58 | $13.96 | $14.06 | $14.06 | 256,443 |
| 2016-08-01 | $14.52 | $14.66 | $14.31 | $14.38 | $14.38 | 308,531 |
| 2016-07-29 | $14.61 | $14.82 | $14.50 | $14.61 | $14.61 | 240,132 |
| 2016-07-28 | $14.56 | $14.81 | $14.40 | $14.67 | $14.67 | 228,495 |
| 2016-07-27 | $14.80 | $14.90 | $14.55 | $14.62 | $14.62 | 250,149 |
| 2016-07-26 | $14.73 | $14.95 | $14.65 | $14.76 | $14.76 | 272,987 |
| 2016-07-25 | $14.54 | $14.81 | $14.43 | $14.68 | $14.68 | 369,452 |
| 2016-07-22 | $14.58 | $14.87 | $14.56 | $14.61 | $14.61 | 417,028 |
| 2016-07-21 | $14.42 | $14.61 | $14.40 | $14.56 | $14.56 | 532,597 |
| 2016-07-20 | $14.61 | $14.73 | $14.42 | $14.47 | $14.47 | 344,258 |
| 2016-07-19 | $14.49 | $14.75 | $14.44 | $14.63 | $14.63 | 347,319 |
| 2016-07-18 | $14.43 | $14.54 | $14.33 | $14.48 | $14.48 | 270,535 |
| 2016-07-15 | $14.45 | $14.53 | $14.23 | $14.47 | $14.47 | 267,229 |
| 2016-07-14 | $14.42 | $14.53 | $14.23 | $14.32 | $14.32 | 271,779 |
| 2016-07-13 | $14.59 | $14.69 | $14.12 | $14.24 | $14.24 | 566,533 |
| 2016-07-12 | $14.44 | $14.63 | $14.37 | $14.46 | $14.46 | 645,722 |
| 2016-07-11 | $13.97 | $14.26 | $13.94 | $14.18 | $14.18 | 237,580 |
| 2016-07-08 | $13.49 | $13.93 | $13.48 | $13.87 | $13.87 | 396,939 |
| 2016-07-07 | $13.08 | $13.35 | $12.89 | $13.21 | $13.21 | 446,786 |
| 2016-07-06 | $12.74 | $13.05 | $12.61 | $12.94 | $12.94 | 561,007 |
| 2016-07-05 | $13.38 | $13.39 | $12.76 | $12.90 | $12.90 | 641,185 |
| 2016-07-01 | $13.40 | $13.83 | $13.31 | $13.55 | $13.55 | 405,666 |
| 2016-06-30 | $13.37 | $13.50 | $13.13 | $13.32 | $13.32 | 683,477 |
| 2016-06-29 | $13.13 | $13.33 | $12.99 | $13.31 | $13.31 | 376,047 |
| 2016-06-28 | $12.74 | $12.94 | $12.61 | $12.87 | $12.87 | 461,689 |
| 2016-06-27 | $13.46 | $13.54 | $12.25 | $12.38 | $12.38 | 1,277,429 |
| 2016-06-24 | $13.52 | $13.87 | $13.26 | $13.64 | $13.64 | 1,522,338 |
| 2016-06-23 | $13.95 | $14.43 | $13.94 | $14.41 | $14.41 | 408,269 |
| 2016-06-22 | $14.03 | $14.15 | $13.62 | $13.75 | $13.75 | 1,013,268 |
| 2016-06-21 | $13.95 | $14.05 | $13.71 | $13.99 | $13.99 | 447,680 |
| 2016-06-20 | $13.76 | $14.16 | $13.74 | $13.98 | $13.98 | 499,117 |
| 2016-06-17 | $13.29 | $13.65 | $13.22 | $13.50 | $13.50 | 901,820 |
| 2016-06-16 | $13.25 | $13.35 | $12.79 | $13.24 | $13.24 | 495,769 |
| 2016-06-15 | $13.46 | $13.69 | $13.19 | $13.37 | $13.37 | 580,994 |
| 2016-06-14 | $13.58 | $13.84 | $13.21 | $13.38 | $13.38 | 679,333 |
| 2016-06-13 | $13.93 | $14.09 | $13.56 | $13.63 | $13.63 | 485,892 |
| 2016-06-10 | $13.98 | $14.19 | $13.75 | $13.97 | $13.97 | 541,374 |
| 2016-06-09 | $14.51 | $14.60 | $14.05 | $14.23 | $14.23 | 422,227 |
| 2016-06-08 | $14.71 | $14.86 | $14.54 | $14.66 | $14.66 | 399,395 |
| 2016-06-07 | $14.70 | $14.86 | $14.52 | $14.66 | $14.66 | 436,987 |
| 2016-06-06 | $14.51 | $14.87 | $14.34 | $14.68 | $14.68 | 740,365 |
| 2016-06-03 | $14.70 | $14.70 | $14.22 | $14.49 | $14.49 | 553,496 |
| 2016-06-02 | $14.34 | $14.81 | $14.34 | $14.78 | $14.78 | 731,385 |
| 2016-06-01 | $14.12 | $14.55 | $14.06 | $14.43 | $14.43 | 830,485 |
| 2016-05-31 | $14.20 | $14.35 | $14.03 | $14.28 | $14.28 | 691,854 |
| 2016-05-27 | $13.89 | $14.23 | $13.88 | $14.12 | $14.12 | 785,625 |
| 2016-05-26 | $13.71 | $14.00 | $13.48 | $13.89 | $13.89 | 878,072 |
| 2016-05-25 | $13.50 | $13.75 | $13.44 | $13.65 | $13.65 | 768,163 |
| 2016-05-24 | $13.00 | $13.62 | $12.88 | $13.46 | $13.46 | 589,899 |
| 2016-05-23 | $12.98 | $13.11 | $12.77 | $12.99 | $12.99 | 562,409 |
| 2016-05-20 | $12.88 | $13.11 | $12.75 | $13.00 | $13.00 | 471,187 |
| 2016-05-19 | $12.80 | $13.14 | $12.62 | $12.80 | $12.80 | 413,952 |
| 2016-05-18 | $12.84 | $13.39 | $12.77 | $12.99 | $12.99 | 775,125 |
| 2016-05-17 | $12.84 | $13.29 | $12.76 | $12.91 | $12.91 | 463,346 |
| 2016-05-16 | $12.77 | $13.05 | $12.61 | $12.87 | $12.87 | 435,173 |
| 2016-05-13 | $12.64 | $13.00 | $12.58 | $12.70 | $12.70 | 345,618 |
| 2016-05-12 | $13.00 | $13.14 | $12.46 | $12.72 | $12.72 | 368,721 |
| 2016-05-11 | $13.13 | $13.35 | $12.87 | $12.92 | $12.92 | 454,042 |
| 2016-05-10 | $13.10 | $13.25 | $12.90 | $13.16 | $13.16 | 666,944 |
| 2016-05-09 | $12.95 | $13.17 | $12.72 | $12.99 | $12.99 | 403,323 |
| 2016-05-06 | $12.77 | $13.51 | $12.77 | $13.03 | $13.03 | 576,751 |
| 2016-05-05 | $11.10 | $13.42 | $11.10 | $12.90 | $12.90 | 1,385,609 |
| 2016-05-04 | $12.19 | $12.45 | $11.99 | $12.00 | $12.00 | 521,053 |
| 2016-05-03 | $12.47 | $12.68 | $11.97 | $12.21 | $12.21 | 427,849 |
| 2016-05-02 | $12.84 | $12.96 | $12.42 | $12.71 | $12.71 | 357,272 |
| 2016-04-29 | $12.73 | $13.08 | $12.54 | $12.83 | $12.83 | 1,215,398 |
| 2016-04-28 | $13.05 | $13.19 | $12.65 | $12.70 | $12.70 | 438,580 |
| 2016-04-27 | $12.96 | $13.35 | $12.80 | $13.19 | $13.19 | 684,247 |
| 2016-04-26 | $12.82 | $13.12 | $12.71 | $12.92 | $12.92 | 1,021,852 |
| 2016-04-25 | $12.19 | $12.72 | $12.19 | $12.70 | $12.70 | 1,095,558 |
| 2016-04-22 | $11.88 | $12.30 | $11.88 | $12.20 | $12.20 | 565,647 |
| 2016-04-21 | $11.81 | $12.03 | $11.63 | $11.80 | $11.80 | 457,881 |
| 2016-04-20 | $11.53 | $11.88 | $11.41 | $11.80 | $11.80 | 443,500 |
| 2016-04-19 | $11.55 | $11.73 | $11.44 | $11.51 | $11.51 | 458,994 |
| 2016-04-18 | $11.15 | $11.58 | $11.12 | $11.49 | $11.49 | 427,845 |
| 2016-04-15 | $11.41 | $11.66 | $11.28 | $11.30 | $11.30 | 301,003 |
| 2016-04-14 | $11.28 | $11.61 | $11.13 | $11.46 | $11.46 | 766,531 |
| 2016-04-13 | $10.53 | $11.20 | $10.45 | $11.17 | $11.17 | 849,138 |
| 2016-04-12 | $9.98 | $10.62 | $9.87 | $10.33 | $10.33 | 1,295,287 |
| 2016-04-11 | $9.76 | $11.04 | $9.73 | $10.28 | $10.28 | 3,220,633 |
| 2016-04-08 | $12.40 | $12.85 | $12.36 | $12.43 | $12.43 | 358,872 |
| 2016-04-07 | $11.95 | $12.25 | $11.95 | $12.19 | $12.19 | 848,994 |
| 2016-04-06 | $11.99 | $12.19 | $11.83 | $12.07 | $12.07 | 203,096 |
| 2016-04-05 | $11.96 | $12.20 | $11.77 | $11.98 | $11.98 | 254,635 |
| 2016-04-04 | $12.55 | $12.67 | $12.03 | $12.08 | $12.08 | 455,030 |
| 2016-04-01 | $12.33 | $12.60 | $11.96 | $12.54 | $12.54 | 471,530 |
| 2016-03-31 | $12.05 | $12.64 | $12.05 | $12.54 | $12.54 | 924,093 |
| 2016-03-30 | $12.23 | $12.40 | $11.90 | $12.02 | $12.02 | 430,000 |
| 2016-03-29 | $11.78 | $12.17 | $11.32 | $12.16 | $12.16 | 465,668 |
| 2016-03-28 | $12.17 | $12.17 | $11.46 | $11.84 | $11.84 | 725,077 |
| 2016-03-24 | $11.67 | $12.13 | $11.42 | $12.12 | $12.12 | 828,040 |
| 2016-03-23 | $12.44 | $12.52 | $11.73 | $11.83 | $11.83 | 728,839 |
| 2016-03-22 | $12.39 | $12.63 | $12.28 | $12.52 | $12.52 | 461,818 |
| 2016-03-21 | $12.75 | $13.00 | $12.38 | $12.56 | $12.56 | 715,067 |
| 2016-03-18 | $12.39 | $12.87 | $12.22 | $12.83 | $12.83 | 1,109,668 |
| 2016-03-17 | $11.54 | $12.39 | $11.50 | $12.28 | $12.28 | 988,232 |
| 2016-03-16 | $11.24 | $11.60 | $11.18 | $11.55 | $11.55 | 404,202 |
| 2016-03-15 | $11.44 | $11.44 | $11.04 | $11.27 | $11.27 | 397,177 |
| 2016-03-14 | $11.75 | $11.92 | $11.44 | $11.56 | $11.56 | 379,800 |
| 2016-03-11 | $11.59 | $11.83 | $11.28 | $11.74 | $11.74 | 532,150 |
| 2016-03-10 | $11.25 | $12.13 | $11.14 | $11.50 | $11.50 | 1,410,629 |
| 2016-03-09 | $10.24 | $10.57 | $10.04 | $10.45 | $10.45 | 441,832 |
| 2016-03-08 | $10.72 | $10.83 | $10.16 | $10.21 | $10.21 | 464,590 |
| 2016-03-07 | $10.40 | $10.91 | $10.25 | $10.82 | $10.82 | 626,364 |
| 2016-03-04 | $10.37 | $10.76 | $9.98 | $10.41 | $10.41 | 674,842 |
| 2016-03-03 | $9.78 | $10.57 | $9.64 | $10.27 | $10.27 | 1,113,734 |
| 2016-03-02 | $9.26 | $9.90 | $9.23 | $9.74 | $9.74 | 1,049,123 |
| 2016-03-01 | $9.14 | $9.31 | $8.88 | $9.20 | $9.20 | 736,002 |
| 2016-02-29 | $8.98 | $9.28 | $8.94 | $9.07 | $9.07 | 977,304 |
| 2016-02-26 | $8.72 | $9.40 | $8.26 | $9.15 | $9.15 | 1,366,055 |
| 2016-02-25 | $11.50 | $11.50 | $8.55 | $8.83 | $8.83 | 2,980,000 |
| 2016-02-24 | $11.45 | $11.98 | $11.22 | $11.89 | $11.89 | 498,473 |
| 2016-02-23 | $11.90 | $11.96 | $11.52 | $11.71 | $11.71 | 444,038 |
| 2016-02-22 | $11.42 | $12.22 | $11.35 | $12.05 | $12.05 | 756,078 |
| 2016-02-19 | $11.42 | $11.48 | $10.85 | $11.20 | $11.20 | 332,126 |
| 2016-02-18 | $11.57 | $11.62 | $11.15 | $11.52 | $11.52 | 522,359 |
| 2016-02-17 | $11.60 | $11.87 | $11.46 | $11.51 | $11.51 | 427,010 |
| 2016-02-16 | $11.14 | $11.50 | $10.88 | $11.45 | $11.45 | 679,504 |
| 2016-02-12 | $10.29 | $11.01 | $10.19 | $11.01 | $11.01 | 727,637 |
| 2016-02-11 | $10.52 | $10.69 | $10.01 | $10.30 | $10.30 | 757,341 |
| 2016-02-10 | $10.99 | $11.26 | $10.65 | $10.81 | $10.81 | 740,006 |
| 2016-02-09 | $11.22 | $11.44 | $10.65 | $10.84 | $10.84 | 538,336 |
| 2016-02-08 | $11.33 | $11.53 | $11.06 | $11.50 | $11.50 | 691,769 |
| 2016-02-05 | $11.96 | $12.32 | $11.56 | $11.59 | $11.59 | 545,424 |
| 2016-02-04 | $11.89 | $12.40 | $11.45 | $12.01 | $12.01 | 715,040 |
| 2016-02-03 | $11.93 | $12.03 | $11.33 | $11.90 | $11.90 | 406,569 |
| 2016-02-02 | $12.07 | $12.18 | $11.60 | $11.81 | $11.81 | 542,498 |
| 2016-02-01 | $12.15 | $12.49 | $11.79 | $12.35 | $12.35 | 491,028 |
| 2016-01-29 | $11.67 | $12.30 | $11.67 | $12.28 | $12.28 | 857,569 |
| 2016-01-28 | $12.06 | $12.07 | $11.50 | $11.64 | $11.64 | 391,796 |
| 2016-01-27 | $11.85 | $12.32 | $11.68 | $11.83 | $11.83 | 484,304 |
| 2016-01-26 | $11.54 | $11.88 | $11.21 | $11.80 | $11.80 | 410,449 |
| 2016-01-25 | $12.62 | $12.66 | $11.51 | $11.53 | $11.53 | 754,030 |
| 2016-01-22 | $12.76 | $13.20 | $12.48 | $12.80 | $12.80 | 773,306 |
| 2016-01-21 | $12.22 | $13.11 | $12.14 | $12.47 | $12.47 | 628,910 |
| 2016-01-20 | $11.89 | $12.49 | $11.15 | $12.27 | $12.27 | 948,501 |
| 2016-01-19 | $13.06 | $13.06 | $11.87 | $12.13 | $12.13 | 778,167 |
| 2016-01-15 | $13.11 | $13.23 | $12.34 | $12.91 | $12.91 | 731,416 |
| 2016-01-14 | $13.73 | $13.75 | $13.12 | $13.59 | $13.59 | 667,686 |
| 2016-01-13 | $14.49 | $14.77 | $13.60 | $13.64 | $13.64 | 691,822 |
| 2016-01-12 | $14.67 | $14.95 | $13.97 | $14.46 | $14.46 | 917,460 |
| 2016-01-11 | $14.78 | $14.84 | $14.27 | $14.46 | $14.46 | 614,999 |
| 2016-01-08 | $15.32 | $15.54 | $14.66 | $14.67 | $14.67 | 788,628 |
| 2016-01-07 | $15.52 | $15.87 | $15.28 | $15.28 | $15.28 | 1,179,926 |
| 2016-01-06 | $15.73 | $16.27 | $15.72 | $15.90 | $15.90 | 623,638 |
| 2016-01-05 | $16.27 | $16.45 | $15.91 | $16.00 | $16.00 | 532,814 |
| 2016-01-04 | $15.89 | $16.50 | $15.76 | $16.27 | $16.27 | 545,819 |
| 2015-12-31 | $16.16 | $16.45 | $16.07 | $16.20 | $16.20 | 456,838 |
| 2015-12-30 | $16.43 | $16.66 | $16.15 | $16.20 | $16.20 | 508,463 |
| 2015-12-29 | $16.00 | $16.52 | $15.89 | $16.45 | $16.45 | 614,876 |
| 2015-12-28 | $16.39 | $16.39 | $15.83 | $15.93 | $15.93 | 408,443 |
| 2015-12-24 | $16.05 | $16.58 | $15.86 | $16.36 | $16.36 | 551,391 |
| 2015-12-23 | $15.42 | $16.33 | $15.42 | $16.01 | $16.01 | 877,968 |
| 2015-12-22 | $14.81 | $15.54 | $14.73 | $15.37 | $15.37 | 830,446 |
| 2015-12-21 | $14.68 | $14.77 | $14.44 | $14.75 | $14.75 | 518,094 |
| 2015-12-18 | $15.15 | $15.63 | $14.55 | $14.61 | $14.61 | 1,437,973 |
| 2015-12-17 | $15.51 | $15.94 | $15.15 | $15.22 | $15.22 | 664,607 |
| 2015-12-16 | $14.91 | $15.51 | $14.81 | $15.46 | $15.46 | 1,144,957 |
| 2015-12-15 | $14.40 | $14.96 | $14.40 | $14.77 | $14.77 | 563,001 |
| 2015-12-14 | $14.43 | $14.48 | $14.12 | $14.34 | $14.34 | 548,922 |
| 2015-12-11 | $14.76 | $14.89 | $14.36 | $14.39 | $14.39 | 500,056 |
| 2015-12-10 | $14.80 | $15.16 | $14.69 | $15.02 | $15.02 | 473,252 |
| 2015-12-09 | $15.05 | $15.35 | $14.81 | $14.82 | $14.82 | 421,665 |
| 2015-12-08 | $14.88 | $15.28 | $14.81 | $15.05 | $15.05 | 430,441 |
| 2015-12-07 | $15.31 | $15.36 | $15.07 | $15.15 | $15.15 | 459,858 |
| 2015-12-04 | $15.78 | $15.81 | $15.39 | $15.45 | $15.45 | 753,483 |
| 2015-12-03 | $16.24 | $16.24 | $15.82 | $15.83 | $15.83 | 586,568 |
| 2015-12-02 | $16.71 | $16.86 | $16.04 | $16.15 | $16.15 | 548,367 |
| 2015-12-01 | $17.01 | $17.20 | $16.56 | $16.74 | $16.74 | 515,327 |
| 2015-11-30 | $16.99 | $17.15 | $16.81 | $16.97 | $16.97 | 772,825 |
| 2015-11-27 | $16.57 | $17.20 | $16.57 | $16.91 | $16.91 | 402,875 |
| 2015-11-25 | $16.71 | $16.75 | $16.39 | $16.60 | $16.60 | 627,196 |
| 2015-11-24 | $16.65 | $16.90 | $16.29 | $16.72 | $16.72 | 620,074 |
| 2015-11-23 | $16.49 | $16.83 | $16.42 | $16.67 | $16.67 | 463,279 |
| 2015-11-20 | $16.55 | $16.86 | $16.45 | $16.52 | $16.52 | 512,423 |
| 2015-11-19 | $16.08 | $16.49 | $16.08 | $16.43 | $16.43 | 597,765 |
| 2015-11-18 | $15.82 | $16.35 | $15.82 | $16.13 | $16.13 | 633,395 |
| 2015-11-17 | $16.08 | $16.23 | $15.71 | $15.86 | $15.86 | 716,930 |
| 2015-11-16 | $15.54 | $16.02 | $15.36 | $16.02 | $16.02 | 759,370 |
| 2015-11-13 | $15.80 | $16.06 | $15.49 | $15.53 | $15.53 | 927,787 |
| 2015-11-12 | $16.23 | $16.75 | $15.89 | $15.91 | $15.91 | 636,613 |
| 2015-11-11 | $16.99 | $17.17 | $16.45 | $16.47 | $16.47 | 604,453 |
| 2015-11-10 | $16.90 | $17.02 | $16.49 | $16.88 | $16.88 | 753,243 |
| 2015-11-09 | $17.45 | $17.68 | $16.63 | $16.90 | $16.90 | 1,008,718 |
| 2015-11-06 | $16.64 | $18.68 | $16.42 | $17.55 | $17.55 | 2,430,065 |
| 2015-11-05 | $14.82 | $17.61 | $14.82 | $16.89 | $16.89 | 2,098,700 |
| 2015-11-04 | $14.94 | $14.96 | $14.42 | $14.57 | $14.57 | 1,016,990 |
| 2015-11-03 | $15.38 | $15.55 | $14.91 | $14.95 | $14.95 | 643,716 |
| 2015-11-02 | $14.67 | $15.48 | $14.67 | $15.39 | $15.39 | 781,166 |
| 2015-10-30 | $14.81 | $14.84 | $14.44 | $14.70 | $14.70 | 932,927 |
| 2015-10-29 | $14.21 | $15.04 | $14.20 | $14.79 | $14.79 | 1,346,223 |
| 2015-10-28 | $13.98 | $14.80 | $13.96 | $14.22 | $14.22 | 1,306,366 |
| 2015-10-27 | $14.33 | $14.33 | $13.25 | $13.97 | $13.97 | 918,065 |
| 2015-10-26 | $14.34 | $14.57 | $14.08 | $14.44 | $14.44 | 510,850 |
| 2015-10-23 | $14.34 | $14.55 | $14.17 | $14.41 | $14.41 | 437,269 |
| 2015-10-22 | $14.44 | $14.60 | $14.05 | $14.20 | $14.20 | 405,630 |
| 2015-10-21 | $15.02 | $15.10 | $14.36 | $14.39 | $14.39 | 276,379 |
| 2015-10-20 | $14.98 | $15.24 | $14.92 | $14.98 | $14.98 | 244,611 |
| 2015-10-19 | $15.10 | $15.28 | $14.94 | $14.98 | $14.98 | 371,585 |
| 2015-10-16 | $15.44 | $15.62 | $15.11 | $15.18 | $15.18 | 320,102 |
| 2015-10-15 | $14.94 | $15.47 | $14.87 | $15.42 | $15.42 | 371,990 |
| 2015-10-14 | $15.25 | $15.25 | $14.72 | $14.89 | $14.89 | 339,562 |
| 2015-10-13 | $15.52 | $15.75 | $15.22 | $15.24 | $15.24 | 546,954 |
| 2015-10-12 | $15.76 | $15.76 | $15.38 | $15.54 | $15.54 | 553,736 |
| 2015-10-09 | $15.67 | $16.05 | $15.59 | $15.74 | $15.74 | 716,025 |
| 2015-10-08 | $15.47 | $15.85 | $15.45 | $15.61 | $15.61 | 1,182,974 |
| 2015-10-07 | $14.61 | $15.73 | $14.56 | $15.45 | $15.45 | 1,069,427 |
| 2015-10-06 | $14.47 | $14.69 | $14.39 | $14.51 | $14.51 | 513,623 |
| 2015-10-05 | $13.95 | $14.57 | $13.95 | $14.43 | $14.43 | 1,127,927 |
| 2015-10-02 | $13.78 | $13.95 | $13.61 | $13.91 | $13.91 | 576,549 |
| 2015-10-01 | $14.11 | $14.25 | $13.74 | $13.89 | $13.89 | 406,857 |
| 2015-09-30 | $14.41 | $14.41 | $13.92 | $14.12 | $14.12 | 484,168 |
| 2015-09-29 | $14.27 | $14.34 | $13.85 | $13.95 | $13.95 | 313,144 |
| 2015-09-28 | $14.73 | $14.79 | $14.18 | $14.27 | $14.27 | 303,577 |
| 2015-09-25 | $15.37 | $15.40 | $14.75 | $14.80 | $14.80 | 438,960 |
| 2015-09-24 | $15.06 | $15.28 | $14.90 | $15.25 | $15.25 | 317,829 |
| 2015-09-23 | $15.31 | $15.34 | $15.04 | $15.17 | $15.17 | 351,566 |
| 2015-09-22 | $15.50 | $15.55 | $15.14 | $15.30 | $15.30 | 558,553 |
| 2015-09-21 | $15.55 | $15.70 | $15.51 | $15.65 | $15.65 | 627,156 |
| 2015-09-18 | $15.75 | $15.79 | $15.36 | $15.49 | $15.49 | 1,510,545 |
| 2015-09-17 | $16.01 | $16.08 | $15.85 | $15.87 | $15.87 | 653,773 |
| 2015-09-16 | $15.90 | $16.14 | $15.90 | $15.98 | $15.98 | 554,203 |
| 2015-09-15 | $16.07 | $16.14 | $15.73 | $15.90 | $15.90 | 548,299 |
| 2015-09-14 | $16.03 | $16.10 | $15.87 | $16.02 | $16.02 | 386,434 |
| 2015-09-11 | $15.83 | $16.02 | $15.76 | $16.02 | $16.02 | 704,484 |
| 2015-09-10 | $15.68 | $16.11 | $15.68 | $15.93 | $15.93 | 452,194 |
| 2015-09-09 | $16.00 | $16.17 | $15.69 | $15.71 | $15.71 | 564,399 |
| 2015-09-08 | $15.82 | $15.97 | $15.52 | $15.90 | $15.90 | 798,962 |
| 2015-09-04 | $15.62 | $15.71 | $15.44 | $15.60 | $15.60 | 385,534 |
| 2015-09-03 | $15.95 | $16.18 | $15.73 | $15.81 | $15.81 | 612,612 |
| 2015-09-02 | $15.92 | $16.01 | $15.50 | $15.91 | $15.91 | 509,078 |
| 2015-09-01 | $15.96 | $16.22 | $15.78 | $15.83 | $15.83 | 726,323 |
| 2015-08-31 | $16.16 | $16.38 | $16.07 | $16.20 | $16.20 | 504,206 |
| 2015-08-28 | $16.33 | $16.36 | $16.06 | $16.29 | $16.29 | 479,824 |
PHH Corp (PHH) News Headlines
Recent PHH Corp (PHH) News
Similar Companies to PHH Corp (PHH) 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 | -- | -- | -- |