Polycom Inc (PLCM) Exchange: NASDAQ
Data as of May 21, 2025
$12.47 ($0.00) 0.00%
Polycom Inc - Daily Information
Click for more stock information on Polycom Inc.| Daily Information | Data |
|---|---|
| Date | May 21, 2025 |
| Open | $12.47 |
| Previous Close | $12.47 |
| High | $12.47 |
| Low | $12.47 |
| Adjusted Open | $12.47 |
| Previous Adjusted Close | $12.47 |
| Adjusted High | $12.47 |
| Adjusted Low | $12.47 |
Invest in Polycom Inc (PLCM)
Historical Stock Data for Polycom Inc (PLCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-28 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2016-09-27 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2016-09-26 | $12.47 | $12.48 | $12.47 | $12.47 | $12.47 | 1,865,163 |
| 2016-09-23 | $12.47 | $12.48 | $12.47 | $12.48 | $12.48 | 765,517 |
| 2016-09-22 | $12.48 | $12.48 | $12.47 | $12.47 | $12.47 | 589,852 |
| 2016-09-21 | $12.47 | $12.48 | $12.46 | $12.48 | $12.48 | 1,679,490 |
| 2016-09-20 | $12.46 | $12.47 | $12.46 | $12.47 | $12.47 | 350,835 |
| 2016-09-19 | $12.47 | $12.48 | $12.46 | $12.47 | $12.47 | 913,661 |
| 2016-09-16 | $12.47 | $12.47 | $12.46 | $12.46 | $12.46 | 1,131,447 |
| 2016-09-15 | $12.46 | $12.47 | $12.46 | $12.47 | $12.47 | 399,861 |
| 2016-09-14 | $12.46 | $12.46 | $12.45 | $12.45 | $12.45 | 652,288 |
| 2016-09-13 | $12.45 | $12.47 | $12.45 | $12.45 | $12.45 | 1,922,702 |
| 2016-09-12 | $12.44 | $12.46 | $12.43 | $12.46 | $12.46 | 1,694,003 |
| 2016-09-09 | $12.46 | $12.47 | $12.46 | $12.46 | $12.46 | 1,765,146 |
| 2016-09-08 | $12.46 | $12.47 | $12.46 | $12.46 | $12.46 | 1,230,840 |
| 2016-09-07 | $12.47 | $12.47 | $12.46 | $12.47 | $12.47 | 1,295,862 |
| 2016-09-06 | $12.46 | $12.47 | $12.45 | $12.46 | $12.46 | 1,202,449 |
| 2016-09-02 | $12.47 | $12.48 | $12.45 | $12.46 | $12.46 | 1,175,275 |
| 2016-09-01 | $12.44 | $12.47 | $12.44 | $12.47 | $12.47 | 2,369,964 |
| 2016-08-31 | $12.45 | $12.46 | $12.43 | $12.44 | $12.44 | 2,573,563 |
| 2016-08-30 | $12.46 | $12.46 | $12.45 | $12.46 | $12.46 | 2,289,923 |
| 2016-08-29 | $12.45 | $12.47 | $12.45 | $12.45 | $12.45 | 1,333,754 |
| 2016-08-26 | $12.45 | $12.47 | $12.44 | $12.46 | $12.46 | 1,161,829 |
| 2016-08-25 | $12.44 | $12.46 | $12.44 | $12.45 | $12.45 | 1,544,783 |
| 2016-08-24 | $12.45 | $12.46 | $12.44 | $12.44 | $12.44 | 1,938,597 |
| 2016-08-23 | $12.47 | $12.47 | $12.44 | $12.45 | $12.45 | 2,324,650 |
| 2016-08-22 | $12.43 | $12.46 | $12.43 | $12.46 | $12.46 | 1,160,825 |
| 2016-08-19 | $12.43 | $12.45 | $12.42 | $12.44 | $12.44 | 2,332,992 |
| 2016-08-18 | $12.43 | $12.45 | $12.42 | $12.43 | $12.43 | 812,227 |
| 2016-08-17 | $12.42 | $12.44 | $12.42 | $12.42 | $12.42 | 785,918 |
| 2016-08-16 | $12.42 | $12.43 | $12.41 | $12.43 | $12.43 | 1,813,843 |
| 2016-08-15 | $12.41 | $12.44 | $12.41 | $12.43 | $12.43 | 1,364,971 |
| 2016-08-12 | $12.42 | $12.43 | $12.41 | $12.42 | $12.42 | 2,311,238 |
| 2016-08-11 | $12.43 | $12.44 | $12.41 | $12.41 | $12.41 | 1,896,217 |
| 2016-08-10 | $12.43 | $12.43 | $12.41 | $12.43 | $12.43 | 1,595,239 |
| 2016-08-09 | $12.42 | $12.45 | $12.41 | $12.41 | $12.41 | 1,176,425 |
| 2016-08-08 | $12.43 | $12.45 | $12.41 | $12.42 | $12.42 | 1,022,573 |
| 2016-08-05 | $12.42 | $12.43 | $12.41 | $12.43 | $12.43 | 1,839,653 |
| 2016-08-04 | $12.41 | $12.43 | $12.40 | $12.41 | $12.41 | 1,263,559 |
| 2016-08-03 | $12.40 | $12.44 | $12.40 | $12.42 | $12.42 | 1,849,636 |
| 2016-08-02 | $12.40 | $12.41 | $12.38 | $12.40 | $12.40 | 4,043,661 |
| 2016-08-01 | $12.39 | $12.42 | $12.38 | $12.40 | $12.40 | 4,489,522 |
| 2016-07-29 | $12.39 | $12.41 | $12.37 | $12.39 | $12.39 | 3,477,042 |
| 2016-07-28 | $12.40 | $12.42 | $12.37 | $12.41 | $12.41 | 4,453,347 |
| 2016-07-27 | $12.40 | $12.42 | $12.38 | $12.41 | $12.41 | 4,510,848 |
| 2016-07-26 | $12.38 | $12.42 | $12.34 | $12.39 | $12.39 | 5,619,975 |
| 2016-07-25 | $12.39 | $12.41 | $12.35 | $12.38 | $12.38 | 3,589,061 |
| 2016-07-22 | $12.36 | $12.41 | $12.34 | $12.39 | $12.39 | 2,821,292 |
| 2016-07-21 | $12.38 | $12.41 | $12.34 | $12.37 | $12.37 | 3,652,891 |
| 2016-07-20 | $12.35 | $12.38 | $12.33 | $12.38 | $12.38 | 2,480,434 |
| 2016-07-19 | $12.32 | $12.35 | $12.31 | $12.34 | $12.34 | 1,381,958 |
| 2016-07-18 | $12.31 | $12.34 | $12.30 | $12.32 | $12.32 | 4,000,502 |
| 2016-07-15 | $12.30 | $12.33 | $12.29 | $12.33 | $12.33 | 2,437,269 |
| 2016-07-14 | $12.32 | $12.35 | $12.28 | $12.30 | $12.30 | 2,936,464 |
| 2016-07-13 | $12.31 | $12.36 | $12.31 | $12.32 | $12.32 | 3,127,032 |
| 2016-07-12 | $12.30 | $12.32 | $12.28 | $12.31 | $12.31 | 2,769,332 |
| 2016-07-11 | $12.26 | $12.30 | $12.25 | $12.28 | $12.28 | 8,750,701 |
| 2016-07-08 | $12.28 | $12.30 | $12.25 | $12.25 | $12.25 | 86,489,540 |
| 2016-07-07 | $10.87 | $11.00 | $10.62 | $10.87 | $10.87 | 1,599,289 |
| 2016-07-06 | $10.88 | $11.01 | $10.79 | $10.87 | $10.87 | 745,611 |
| 2016-07-05 | $11.14 | $11.17 | $10.79 | $10.93 | $10.93 | 553,325 |
| 2016-07-01 | $11.24 | $11.44 | $11.17 | $11.17 | $11.17 | 826,467 |
| 2016-06-30 | $11.03 | $11.26 | $10.97 | $11.25 | $11.25 | 2,227,472 |
| 2016-06-29 | $11.12 | $11.19 | $10.98 | $11.04 | $11.04 | 927,253 |
| 2016-06-28 | $11.04 | $11.19 | $10.89 | $11.00 | $11.00 | 1,151,886 |
| 2016-06-27 | $11.47 | $11.47 | $10.90 | $10.97 | $10.97 | 1,674,931 |
| 2016-06-24 | $11.50 | $11.72 | $11.46 | $11.60 | $11.60 | 1,675,578 |
| 2016-06-23 | $11.82 | $11.94 | $11.77 | $11.87 | $11.87 | 599,743 |
| 2016-06-22 | $11.68 | $11.84 | $11.62 | $11.69 | $11.69 | 869,612 |
| 2016-06-21 | $11.77 | $11.87 | $11.64 | $11.68 | $11.68 | 512,547 |
| 2016-06-20 | $11.95 | $12.02 | $11.78 | $11.80 | $11.80 | 754,641 |
| 2016-06-17 | $11.80 | $11.88 | $11.65 | $11.81 | $11.81 | 1,301,845 |
| 2016-06-16 | $11.55 | $11.81 | $11.44 | $11.79 | $11.79 | 590,598 |
| 2016-06-15 | $11.84 | $11.84 | $11.60 | $11.64 | $11.64 | 890,165 |
| 2016-06-14 | $11.77 | $11.87 | $11.72 | $11.79 | $11.79 | 596,362 |
| 2016-06-13 | $11.85 | $11.94 | $11.76 | $11.78 | $11.78 | 847,458 |
| 2016-06-10 | $11.90 | $12.03 | $11.82 | $11.89 | $11.89 | 883,140 |
| 2016-06-09 | $12.02 | $12.07 | $11.91 | $12.04 | $12.04 | 1,390,532 |
| 2016-06-08 | $12.26 | $12.27 | $12.01 | $12.08 | $12.08 | 1,970,346 |
| 2016-06-07 | $11.92 | $12.11 | $11.87 | $11.96 | $11.96 | 1,038,957 |
| 2016-06-06 | $11.84 | $11.93 | $11.83 | $11.89 | $11.89 | 671,174 |
| 2016-06-03 | $11.89 | $11.93 | $11.78 | $11.88 | $11.88 | 950,252 |
| 2016-06-02 | $11.94 | $11.98 | $11.80 | $11.89 | $11.89 | 891,749 |
| 2016-06-01 | $11.92 | $12.02 | $11.84 | $11.95 | $11.95 | 1,190,994 |
| 2016-05-31 | $11.99 | $12.15 | $11.97 | $12.00 | $12.00 | 1,217,252 |
| 2016-05-27 | $11.96 | $12.03 | $11.83 | $11.97 | $11.97 | 1,012,290 |
| 2016-05-26 | $11.88 | $12.08 | $11.84 | $12.01 | $12.01 | 1,589,235 |
| 2016-05-25 | $11.85 | $11.93 | $11.79 | $11.88 | $11.88 | 814,109 |
| 2016-05-24 | $11.52 | $11.95 | $11.52 | $11.81 | $11.81 | 4,394,476 |
| 2016-05-23 | $11.06 | $11.31 | $11.06 | $11.09 | $11.09 | 1,072,278 |
| 2016-05-20 | $11.08 | $11.18 | $11.01 | $11.07 | $11.07 | 938,987 |
| 2016-05-19 | $11.14 | $11.27 | $10.90 | $10.99 | $10.99 | 810,892 |
| 2016-05-18 | $10.95 | $11.47 | $10.95 | $11.22 | $11.22 | 1,439,741 |
| 2016-05-17 | $11.23 | $11.38 | $10.94 | $10.98 | $10.98 | 1,974,538 |
| 2016-05-16 | $11.09 | $11.44 | $11.03 | $11.24 | $11.24 | 3,694,327 |
| 2016-05-13 | $11.30 | $11.36 | $10.92 | $10.97 | $10.97 | 1,468,674 |
| 2016-05-12 | $11.85 | $11.95 | $11.30 | $11.30 | $11.30 | 1,375,659 |
| 2016-05-11 | $11.70 | $12.01 | $11.69 | $11.81 | $11.81 | 1,035,539 |
| 2016-05-10 | $11.43 | $11.77 | $11.36 | $11.74 | $11.74 | 1,005,988 |
| 2016-05-09 | $11.42 | $11.52 | $11.31 | $11.42 | $11.42 | 915,861 |
| 2016-05-06 | $11.27 | $11.50 | $11.22 | $11.44 | $11.44 | 753,410 |
| 2016-05-05 | $11.65 | $11.68 | $11.25 | $11.27 | $11.27 | 1,146,463 |
| 2016-05-04 | $11.68 | $11.77 | $11.49 | $11.61 | $11.61 | 1,421,894 |
| 2016-05-03 | $11.85 | $11.88 | $11.56 | $11.68 | $11.68 | 1,427,845 |
| 2016-05-02 | $11.98 | $12.11 | $11.83 | $11.94 | $11.94 | 1,461,495 |
| 2016-04-29 | $12.20 | $12.20 | $11.90 | $11.95 | $11.95 | 1,040,427 |
| 2016-04-28 | $12.28 | $12.42 | $12.16 | $12.20 | $12.20 | 1,231,531 |
| 2016-04-27 | $12.25 | $12.45 | $12.19 | $12.34 | $12.34 | 1,083,244 |
| 2016-04-26 | $12.03 | $12.36 | $12.02 | $12.34 | $12.34 | 1,789,515 |
| 2016-04-25 | $12.07 | $12.20 | $11.97 | $12.08 | $12.08 | 2,018,013 |
| 2016-04-22 | $12.22 | $12.31 | $12.14 | $12.25 | $12.25 | 2,276,602 |
| 2016-04-21 | $11.84 | $12.37 | $11.82 | $12.37 | $12.37 | 4,347,099 |
| 2016-04-20 | $11.87 | $11.94 | $11.72 | $11.90 | $11.90 | 4,272,102 |
| 2016-04-19 | $11.89 | $12.07 | $11.82 | $11.85 | $11.85 | 3,582,492 |
| 2016-04-18 | $11.95 | $12.13 | $11.67 | $11.90 | $11.90 | 3,925,263 |
| 2016-04-15 | $12.22 | $12.37 | $11.94 | $12.02 | $12.02 | 18,811,351 |
| 2016-04-14 | $12.40 | $12.50 | $12.05 | $12.27 | $12.27 | 2,256,202 |
| 2016-04-13 | $11.58 | $11.85 | $11.54 | $11.85 | $11.85 | 768,269 |
| 2016-04-12 | $11.48 | $11.59 | $11.36 | $11.53 | $11.53 | 476,153 |
| 2016-04-11 | $11.61 | $11.74 | $11.49 | $11.50 | $11.50 | 1,001,504 |
| 2016-04-08 | $11.63 | $11.75 | $11.49 | $11.59 | $11.59 | 1,199,346 |
| 2016-04-07 | $11.61 | $11.65 | $11.49 | $11.54 | $11.54 | 1,530,493 |
| 2016-04-06 | $11.63 | $11.76 | $11.16 | $11.71 | $11.71 | 2,621,238 |
| 2016-04-05 | $10.78 | $10.97 | $10.71 | $10.84 | $10.84 | 739,921 |
| 2016-04-04 | $11.13 | $11.15 | $10.82 | $10.84 | $10.84 | 419,110 |
| 2016-04-01 | $11.04 | $11.13 | $10.89 | $11.12 | $11.12 | 472,630 |
| 2016-03-31 | $11.13 | $11.24 | $11.01 | $11.15 | $11.15 | 523,325 |
| 2016-03-30 | $11.11 | $11.22 | $11.04 | $11.16 | $11.16 | 473,084 |
| 2016-03-29 | $10.80 | $11.15 | $10.60 | $11.09 | $11.09 | 898,563 |
| 2016-03-28 | $10.94 | $10.98 | $10.73 | $10.82 | $10.82 | 310,291 |
| 2016-03-24 | $10.66 | $10.97 | $10.53 | $10.93 | $10.93 | 586,440 |
| 2016-03-23 | $11.02 | $11.02 | $10.68 | $10.69 | $10.69 | 548,431 |
| 2016-03-22 | $10.99 | $11.12 | $10.88 | $11.02 | $11.02 | 381,491 |
| 2016-03-21 | $11.28 | $11.35 | $11.00 | $11.08 | $11.08 | 542,200 |
| 2016-03-18 | $11.30 | $11.48 | $11.13 | $11.34 | $11.34 | 1,570,010 |
| 2016-03-17 | $10.86 | $11.35 | $10.58 | $11.25 | $11.25 | 787,492 |
| 2016-03-16 | $11.08 | $11.08 | $10.78 | $10.89 | $10.89 | 1,041,186 |
| 2016-03-15 | $10.85 | $10.99 | $10.52 | $10.79 | $10.79 | 598,279 |
| 2016-03-14 | $10.92 | $11.06 | $10.76 | $10.86 | $10.86 | 804,620 |
| 2016-03-11 | $10.75 | $10.99 | $10.17 | $10.97 | $10.97 | 677,911 |
| 2016-03-10 | $10.87 | $10.99 | $10.54 | $10.68 | $10.68 | 713,402 |
| 2016-03-09 | $10.94 | $10.95 | $10.73 | $10.82 | $10.82 | 637,849 |
| 2016-03-08 | $11.26 | $11.26 | $10.82 | $10.85 | $10.85 | 604,172 |
| 2016-03-07 | $10.96 | $11.27 | $10.95 | $11.27 | $11.27 | 1,082,478 |
| 2016-03-04 | $11.08 | $11.16 | $10.59 | $11.04 | $11.04 | 798,013 |
| 2016-03-03 | $10.97 | $11.10 | $10.90 | $11.08 | $11.08 | 1,136,036 |
| 2016-03-02 | $10.68 | $11.02 | $10.63 | $11.01 | $11.01 | 1,299,604 |
| 2016-03-01 | $10.45 | $10.72 | $10.45 | $10.65 | $10.65 | 1,558,813 |
| 2016-02-29 | $10.09 | $10.65 | $10.09 | $10.41 | $10.41 | 1,531,738 |
| 2016-02-26 | $10.16 | $10.39 | $10.15 | $10.33 | $10.33 | 703,877 |
| 2016-02-25 | $10.13 | $10.16 | $10.00 | $10.12 | $10.12 | 923,743 |
| 2016-02-24 | $9.56 | $10.19 | $9.56 | $10.13 | $10.13 | 1,415,278 |
| 2016-02-23 | $9.68 | $9.83 | $9.64 | $9.65 | $9.65 | 652,935 |
| 2016-02-22 | $9.68 | $9.80 | $9.62 | $9.73 | $9.73 | 1,173,344 |
| 2016-02-19 | $9.50 | $9.70 | $9.40 | $9.59 | $9.59 | 464,873 |
| 2016-02-18 | $9.65 | $9.67 | $9.49 | $9.54 | $9.54 | 627,394 |
| 2016-02-17 | $9.62 | $9.77 | $8.79 | $9.64 | $9.64 | 595,630 |
| 2016-02-16 | $9.26 | $9.60 | $9.26 | $9.53 | $9.53 | 620,746 |
| 2016-02-12 | $9.19 | $9.25 | $9.03 | $9.16 | $9.16 | 656,078 |
| 2016-02-11 | $9.02 | $9.18 | $8.96 | $9.10 | $9.10 | 735,015 |
| 2016-02-10 | $9.07 | $9.45 | $8.92 | $9.19 | $9.19 | 1,066,432 |
| 2016-02-09 | $8.99 | $9.16 | $8.87 | $8.98 | $8.98 | 1,214,860 |
| 2016-02-08 | $9.16 | $9.35 | $8.99 | $9.12 | $9.12 | 1,487,761 |
| 2016-02-05 | $9.63 | $9.74 | $9.25 | $9.26 | $9.26 | 958,239 |
| 2016-02-04 | $9.60 | $9.73 | $9.44 | $9.68 | $9.68 | 2,062,707 |
| 2016-02-03 | $9.64 | $9.72 | $9.44 | $9.60 | $9.60 | 1,799,362 |
| 2016-02-02 | $9.96 | $10.04 | $9.50 | $9.52 | $9.52 | 1,445,308 |
| 2016-02-01 | $9.70 | $10.15 | $9.70 | $10.11 | $10.11 | 2,187,007 |
| 2016-01-29 | $10.08 | $10.26 | $10.01 | $10.19 | $10.19 | 1,723,375 |
| 2016-01-28 | $10.10 | $10.17 | $9.95 | $10.02 | $10.02 | 1,276,908 |
| 2016-01-27 | $9.52 | $10.32 | $9.52 | $10.02 | $10.02 | 1,468,953 |
| 2016-01-26 | $10.35 | $10.61 | $10.33 | $10.59 | $10.59 | 1,797,363 |
| 2016-01-25 | $10.59 | $10.60 | $10.27 | $10.30 | $10.30 | 1,185,009 |
| 2016-01-22 | $10.54 | $10.68 | $10.46 | $10.60 | $10.60 | 1,208,738 |
| 2016-01-21 | $10.49 | $10.70 | $10.34 | $10.38 | $10.38 | 1,150,564 |
| 2016-01-20 | $10.47 | $10.72 | $10.08 | $10.45 | $10.45 | 1,701,087 |
| 2016-01-19 | $10.86 | $10.92 | $10.50 | $10.61 | $10.61 | 943,789 |
| 2016-01-15 | $10.72 | $10.88 | $10.44 | $10.75 | $10.75 | 1,032,397 |
| 2016-01-14 | $10.95 | $11.14 | $10.81 | $11.02 | $11.02 | 758,858 |
| 2016-01-13 | $11.20 | $11.31 | $10.85 | $10.89 | $10.89 | 1,048,696 |
| 2016-01-12 | $11.33 | $11.44 | $10.97 | $11.18 | $11.18 | 1,157,243 |
| 2016-01-11 | $11.18 | $11.31 | $10.97 | $11.24 | $11.24 | 1,606,059 |
| 2016-01-08 | $11.59 | $11.74 | $11.03 | $11.09 | $11.09 | 1,893,113 |
| 2016-01-07 | $11.67 | $11.80 | $11.27 | $11.53 | $11.53 | 1,537,723 |
| 2016-01-06 | $11.79 | $11.94 | $11.54 | $11.91 | $11.91 | 931,635 |
| 2016-01-05 | $12.32 | $12.33 | $11.87 | $11.94 | $11.94 | 1,370,089 |
| 2016-01-04 | $12.35 | $12.43 | $12.18 | $12.25 | $12.25 | 1,128,210 |
| 2015-12-31 | $12.79 | $12.98 | $12.59 | $12.59 | $12.59 | 594,841 |
| 2015-12-30 | $13.13 | $13.21 | $12.51 | $12.83 | $12.83 | 837,804 |
| 2015-12-29 | $12.96 | $13.24 | $12.85 | $13.16 | $13.16 | 416,335 |
| 2015-12-28 | $12.86 | $12.97 | $12.55 | $12.87 | $12.87 | 625,363 |
| 2015-12-24 | $13.00 | $13.01 | $12.90 | $12.91 | $12.91 | 596,892 |
| 2015-12-23 | $12.91 | $12.97 | $12.80 | $12.97 | $12.97 | 1,688,330 |
| 2015-12-22 | $12.85 | $12.86 | $12.66 | $12.81 | $12.81 | 799,773 |
| 2015-12-21 | $12.79 | $12.85 | $12.60 | $12.80 | $12.80 | 1,081,204 |
| 2015-12-18 | $13.11 | $13.26 | $12.70 | $12.70 | $12.70 | 2,130,616 |
| 2015-12-17 | $13.23 | $13.27 | $13.10 | $13.15 | $13.15 | 923,643 |
| 2015-12-16 | $13.03 | $13.21 | $12.82 | $13.19 | $13.19 | 763,438 |
| 2015-12-15 | $12.81 | $13.17 | $12.72 | $12.96 | $12.96 | 985,879 |
| 2015-12-14 | $12.79 | $13.13 | $12.69 | $12.73 | $12.73 | 713,445 |
| 2015-12-11 | $12.77 | $13.10 | $12.76 | $12.78 | $12.78 | 618,408 |
| 2015-12-10 | $12.92 | $13.07 | $12.64 | $12.99 | $12.99 | 600,567 |
| 2015-12-09 | $12.96 | $13.14 | $12.83 | $12.91 | $12.91 | 478,809 |
| 2015-12-08 | $13.04 | $13.11 | $12.88 | $13.04 | $13.04 | 391,020 |
| 2015-12-07 | $13.22 | $13.33 | $13.07 | $13.12 | $13.12 | 528,498 |
| 2015-12-04 | $13.10 | $13.26 | $13.04 | $13.24 | $13.24 | 584,515 |
| 2015-12-03 | $13.67 | $13.67 | $13.00 | $13.07 | $13.07 | 1,164,195 |
| 2015-12-02 | $13.72 | $13.76 | $13.52 | $13.56 | $13.56 | 507,235 |
| 2015-12-01 | $13.66 | $13.77 | $12.62 | $13.71 | $13.71 | 658,281 |
| 2015-11-30 | $13.50 | $13.66 | $13.38 | $13.63 | $13.63 | 844,820 |
| 2015-11-27 | $13.39 | $13.48 | $13.28 | $13.46 | $13.46 | 283,159 |
| 2015-11-25 | $13.42 | $13.44 | $13.26 | $13.39 | $13.39 | 299,723 |
| 2015-11-24 | $13.38 | $13.40 | $13.01 | $13.39 | $13.39 | 488,800 |
| 2015-11-23 | $13.21 | $13.50 | $13.00 | $13.41 | $13.41 | 546,588 |
| 2015-11-20 | $13.38 | $13.45 | $13.19 | $13.23 | $13.23 | 903,035 |
| 2015-11-19 | $13.15 | $13.33 | $13.02 | $13.28 | $13.28 | 505,994 |
| 2015-11-18 | $13.27 | $13.27 | $12.50 | $13.12 | $13.12 | 660,119 |
| 2015-11-17 | $13.22 | $13.42 | $13.06 | $13.18 | $13.18 | 748,138 |
| 2015-11-16 | $12.96 | $13.26 | $12.90 | $13.18 | $13.18 | 1,000,534 |
| 2015-11-13 | $13.15 | $13.23 | $12.93 | $12.94 | $12.94 | 995,856 |
| 2015-11-12 | $13.43 | $13.60 | $13.22 | $13.23 | $13.23 | 599,365 |
| 2015-11-11 | $13.58 | $13.64 | $13.41 | $13.53 | $13.53 | 660,499 |
| 2015-11-10 | $13.59 | $13.64 | $13.33 | $13.50 | $13.50 | 983,742 |
| 2015-11-09 | $13.80 | $13.85 | $13.54 | $13.63 | $13.63 | 677,856 |
| 2015-11-06 | $13.71 | $13.87 | $13.62 | $13.85 | $13.85 | 910,100 |
| 2015-11-05 | $13.85 | $13.87 | $13.66 | $13.73 | $13.73 | 521,551 |
| 2015-11-04 | $13.90 | $13.92 | $13.60 | $13.85 | $13.85 | 1,069,831 |
| 2015-11-03 | $13.79 | $13.91 | $13.77 | $13.89 | $13.89 | 1,104,713 |
| 2015-11-02 | $13.75 | $13.90 | $13.61 | $13.87 | $13.87 | 1,110,106 |
| 2015-10-30 | $13.75 | $13.89 | $13.43 | $13.78 | $13.78 | 1,128,672 |
| 2015-10-29 | $13.90 | $13.92 | $13.67 | $13.73 | $13.73 | 813,728 |
| 2015-10-28 | $13.52 | $14.09 | $13.51 | $14.04 | $14.04 | 1,578,594 |
| 2015-10-27 | $13.24 | $13.51 | $13.22 | $13.46 | $13.46 | 2,579,277 |
| 2015-10-26 | $13.29 | $13.44 | $13.15 | $13.35 | $13.35 | 1,439,356 |
| 2015-10-23 | $13.21 | $13.43 | $12.97 | $13.36 | $13.36 | 1,055,053 |
| 2015-10-22 | $13.00 | $13.37 | $12.90 | $13.05 | $13.05 | 1,227,117 |
| 2015-10-21 | $13.08 | $13.09 | $12.65 | $12.72 | $12.72 | 1,646,964 |
| 2015-10-20 | $12.87 | $13.13 | $12.83 | $13.08 | $13.08 | 1,299,443 |
| 2015-10-19 | $12.82 | $13.06 | $12.80 | $12.85 | $12.85 | 1,401,120 |
| 2015-10-16 | $12.92 | $12.98 | $12.69 | $12.84 | $12.84 | 733,997 |
| 2015-10-15 | $12.74 | $12.89 | $12.68 | $12.89 | $12.89 | 1,083,787 |
| 2015-10-14 | $12.69 | $12.87 | $12.66 | $12.72 | $12.72 | 1,223,472 |
| 2015-10-13 | $12.87 | $13.03 | $12.66 | $12.67 | $12.67 | 1,265,999 |
| 2015-10-12 | $12.92 | $12.98 | $12.80 | $12.95 | $12.95 | 1,214,736 |
| 2015-10-09 | $13.20 | $13.35 | $12.58 | $12.84 | $12.84 | 3,318,266 |
| 2015-10-08 | $12.00 | $13.44 | $11.83 | $13.35 | $13.35 | 9,233,488 |
| 2015-10-07 | $11.20 | $11.46 | $11.16 | $11.44 | $11.44 | 1,498,540 |
| 2015-10-06 | $11.07 | $11.20 | $10.83 | $11.12 | $11.12 | 1,218,298 |
| 2015-10-05 | $10.78 | $11.07 | $10.73 | $11.04 | $11.04 | 1,117,432 |
| 2015-10-02 | $10.34 | $10.67 | $10.27 | $10.65 | $10.65 | 1,557,260 |
| 2015-10-01 | $10.45 | $10.60 | $10.23 | $10.42 | $10.42 | 945,364 |
| 2015-09-30 | $10.26 | $10.49 | $10.24 | $10.48 | $10.48 | 1,431,848 |
| 2015-09-29 | $10.32 | $10.42 | $10.15 | $10.17 | $10.17 | 1,630,385 |
| 2015-09-28 | $10.13 | $10.34 | $10.12 | $10.32 | $10.32 | 995,041 |
| 2015-09-25 | $10.30 | $10.38 | $10.15 | $10.18 | $10.18 | 817,537 |
| 2015-09-24 | $10.06 | $10.25 | $10.02 | $10.20 | $10.20 | 751,044 |
| 2015-09-23 | $10.14 | $10.18 | $9.99 | $10.09 | $10.09 | 601,632 |
| 2015-09-22 | $10.19 | $10.28 | $10.06 | $10.13 | $10.13 | 623,750 |
| 2015-09-21 | $10.31 | $10.49 | $10.26 | $10.31 | $10.31 | 715,611 |
| 2015-09-18 | $10.32 | $10.51 | $10.21 | $10.24 | $10.24 | 1,605,185 |
| 2015-09-17 | $10.54 | $10.61 | $10.36 | $10.46 | $10.46 | 751,811 |
| 2015-09-16 | $10.39 | $10.53 | $10.39 | $10.52 | $10.52 | 453,851 |
| 2015-09-15 | $10.46 | $10.51 | $10.27 | $10.41 | $10.41 | 651,009 |
| 2015-09-14 | $10.42 | $10.44 | $10.26 | $10.32 | $10.32 | 472,486 |
| 2015-09-11 | $10.35 | $10.40 | $10.21 | $10.37 | $10.37 | 614,199 |
| 2015-09-10 | $10.40 | $10.59 | $10.36 | $10.46 | $10.46 | 716,205 |
| 2015-09-09 | $10.65 | $10.71 | $10.43 | $10.44 | $10.44 | 826,709 |
| 2015-09-08 | $10.57 | $10.59 | $10.32 | $10.54 | $10.54 | 706,366 |
| 2015-09-04 | $10.42 | $10.50 | $10.31 | $10.39 | $10.39 | 562,077 |
| 2015-09-03 | $10.61 | $10.69 | $10.51 | $10.56 | $10.56 | 841,364 |
| 2015-09-02 | $10.72 | $10.75 | $10.40 | $10.54 | $10.54 | 641,569 |