PennTex Midstream Partners LP (PTXP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$20.00 ($0.00) 0.00%
PennTex Midstream Partners LP - Daily Information
Click for more stock information on PennTex Midstream Partners LP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $20.00 |
| Previous Close | $20.00 |
| High | $20.00 |
| Low | $20.00 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.00 |
| Adjusted Low | $20.00 |
Invest in PennTex Midstream Partners LP (PTXP)
Historical Stock Data for PennTex Midstream Partners LP (PTXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-06-30 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 13,242 |
| 2017-06-29 | $20.00 | $20.00 | $19.97 | $20.00 | $20.00 | 17,643 |
| 2017-06-28 | $20.00 | $20.01 | $19.96 | $19.99 | $19.99 | 10,606 |
| 2017-06-27 | $19.96 | $20.01 | $19.96 | $19.98 | $19.98 | 20,970 |
| 2017-06-26 | $19.96 | $19.98 | $19.96 | $19.97 | $19.97 | 11,236 |
| 2017-06-23 | $19.95 | $20.00 | $19.95 | $19.97 | $19.97 | 8,584 |
| 2017-06-22 | $19.96 | $20.00 | $19.96 | $19.97 | $19.97 | 38,585 |
| 2017-06-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 3,347 |
| 2017-06-20 | $19.97 | $19.99 | $19.95 | $19.99 | $19.99 | 81,370 |
| 2017-06-19 | $19.95 | $19.97 | $19.92 | $19.97 | $19.97 | 140,019 |
| 2017-06-16 | $19.97 | $19.97 | $19.95 | $19.95 | $19.95 | 132,277 |
| 2017-06-15 | $19.96 | $19.97 | $19.94 | $19.94 | $19.94 | 190,529 |
| 2017-06-14 | $19.95 | $19.97 | $19.95 | $19.96 | $19.96 | 202,935 |
| 2017-06-13 | $19.96 | $19.99 | $19.94 | $19.96 | $19.96 | 128,098 |
| 2017-06-12 | $19.95 | $20.17 | $19.94 | $19.97 | $19.97 | 64,533 |
| 2017-06-09 | $19.95 | $19.96 | $19.94 | $19.94 | $19.94 | 82,555 |
| 2017-06-08 | $19.93 | $19.99 | $19.92 | $19.99 | $19.99 | 212,388 |
| 2017-06-07 | $19.98 | $19.98 | $19.91 | $19.91 | $19.91 | 114,991 |
| 2017-06-06 | $19.93 | $19.98 | $19.93 | $19.96 | $19.96 | 46,600 |
| 2017-06-05 | $19.94 | $19.95 | $19.93 | $19.95 | $19.95 | 122,694 |
| 2017-06-02 | $19.93 | $19.96 | $19.92 | $19.93 | $19.93 | 94,273 |
| 2017-06-01 | $19.95 | $19.99 | $19.92 | $19.93 | $19.93 | 294,277 |
| 2017-05-31 | $19.89 | $19.95 | $19.89 | $19.93 | $19.93 | 284,598 |
| 2017-05-30 | $19.89 | $19.91 | $19.89 | $19.91 | $19.91 | 266,407 |
| 2017-05-26 | $19.90 | $19.92 | $19.88 | $19.90 | $19.90 | 247,417 |
| 2017-05-25 | $19.89 | $19.93 | $19.88 | $19.92 | $19.92 | 312,387 |
| 2017-05-24 | $19.88 | $19.94 | $19.88 | $19.90 | $19.90 | 323,396 |
| 2017-05-23 | $19.87 | $19.95 | $19.87 | $19.90 | $19.90 | 432,253 |
| 2017-05-22 | $19.83 | $19.95 | $19.83 | $19.88 | $19.88 | 874,757 |
| 2017-05-19 | $19.90 | $19.90 | $19.82 | $19.88 | $19.88 | 8,475,123 |
| 2017-05-18 | $16.71 | $16.93 | $16.61 | $16.65 | $16.65 | 47,744 |
| 2017-05-17 | $16.68 | $16.95 | $16.50 | $16.95 | $16.95 | 235,459 |
| 2017-05-16 | $16.60 | $16.76 | $16.52 | $16.76 | $16.76 | 15,663 |
| 2017-05-15 | $16.68 | $16.69 | $16.52 | $16.63 | $16.63 | 24,372 |
| 2017-05-12 | $16.37 | $16.52 | $16.30 | $16.43 | $16.43 | 33,087 |
| 2017-05-11 | $16.38 | $16.69 | $16.18 | $16.39 | $16.39 | 40,245 |
| 2017-05-10 | $16.06 | $16.49 | $16.06 | $16.38 | $16.38 | 18,788 |
| 2017-05-09 | $16.18 | $16.50 | $16.02 | $16.02 | $16.02 | 85,893 |
| 2017-05-08 | $16.34 | $16.44 | $16.01 | $16.27 | $16.27 | 47,191 |
| 2017-05-05 | $16.19 | $16.35 | $16.12 | $16.33 | $16.33 | 26,517 |
| 2017-05-04 | $16.39 | $16.39 | $16.01 | $16.18 | $16.18 | 42,695 |
| 2017-05-03 | $16.46 | $16.58 | $16.21 | $16.37 | $16.37 | 24,991 |
| 2017-05-02 | $16.85 | $16.96 | $16.62 | $16.65 | $16.36 | 37,250 |
| 2017-05-01 | $16.68 | $16.98 | $16.59 | $16.98 | $16.68 | 19,141 |
| 2017-04-28 | $16.99 | $16.99 | $16.60 | $16.72 | $16.42 | 66,513 |
| 2017-04-27 | $17.06 | $17.06 | $16.76 | $17.00 | $16.70 | 42,735 |
| 2017-04-26 | $16.83 | $17.18 | $16.72 | $17.16 | $16.86 | 39,191 |
| 2017-04-25 | $16.77 | $16.99 | $16.67 | $16.81 | $16.51 | 28,943 |
| 2017-04-24 | $16.84 | $16.90 | $16.56 | $16.80 | $16.50 | 35,158 |
| 2017-04-21 | $16.81 | $17.00 | $16.77 | $16.80 | $16.50 | 43,969 |
| 2017-04-20 | $16.89 | $17.00 | $16.89 | $16.99 | $16.69 | 26,010 |
| 2017-04-19 | $16.80 | $17.15 | $16.61 | $16.85 | $16.55 | 82,033 |
| 2017-04-18 | $16.80 | $16.91 | $16.60 | $16.83 | $16.53 | 34,268 |
| 2017-04-17 | $16.94 | $16.99 | $16.80 | $16.95 | $16.65 | 48,725 |
| 2017-04-13 | $17.13 | $17.13 | $16.95 | $17.00 | $16.70 | 35,014 |
| 2017-04-12 | $17.11 | $17.29 | $17.05 | $17.10 | $16.80 | 17,500 |
| 2017-04-11 | $16.97 | $17.42 | $16.97 | $17.18 | $16.88 | 19,253 |
| 2017-04-10 | $17.29 | $17.49 | $17.08 | $17.22 | $16.92 | 35,358 |
| 2017-04-07 | $17.12 | $17.39 | $17.01 | $17.15 | $16.84 | 21,326 |
| 2017-04-06 | $17.19 | $17.25 | $17.01 | $17.19 | $16.89 | 8,116 |
| 2017-04-05 | $17.21 | $17.57 | $17.04 | $17.24 | $16.93 | 27,082 |
| 2017-04-04 | $17.32 | $17.43 | $17.10 | $17.20 | $16.90 | 29,876 |
| 2017-04-03 | $17.29 | $17.43 | $17.07 | $17.33 | $17.02 | 22,756 |
| 2017-03-31 | $17.15 | $17.24 | $17.15 | $17.24 | $16.93 | 38,488 |
| 2017-03-30 | $17.17 | $17.27 | $16.90 | $17.06 | $16.76 | 44,589 |
| 2017-03-29 | $16.92 | $17.39 | $16.90 | $17.18 | $16.88 | 67,907 |
| 2017-03-28 | $16.65 | $16.90 | $16.52 | $16.83 | $16.53 | 82,032 |
| 2017-03-27 | $16.37 | $16.94 | $16.37 | $16.51 | $16.22 | 63,154 |
| 2017-03-24 | $16.17 | $16.55 | $16.17 | $16.54 | $16.25 | 43,116 |
| 2017-03-23 | $16.15 | $16.30 | $16.10 | $16.20 | $15.91 | 44,014 |
| 2017-03-22 | $16.26 | $16.55 | $16.16 | $16.16 | $15.87 | 82,605 |
| 2017-03-21 | $16.45 | $16.75 | $16.17 | $16.25 | $15.96 | 63,501 |
| 2017-03-20 | $16.28 | $16.59 | $16.17 | $16.34 | $16.05 | 77,173 |
| 2017-03-17 | $16.05 | $16.42 | $16.05 | $16.29 | $16.00 | 60,100 |
| 2017-03-16 | $16.00 | $16.20 | $16.00 | $16.13 | $15.84 | 33,513 |
| 2017-03-15 | $16.00 | $16.11 | $16.00 | $16.10 | $15.82 | 46,762 |
| 2017-03-14 | $16.01 | $16.08 | $15.88 | $16.06 | $15.78 | 42,519 |
| 2017-03-13 | $15.95 | $16.06 | $15.86 | $16.06 | $15.78 | 79,802 |
| 2017-03-10 | $15.99 | $16.00 | $15.80 | $15.87 | $15.59 | 22,197 |
| 2017-03-09 | $16.02 | $16.11 | $15.73 | $15.94 | $15.66 | 49,139 |
| 2017-03-08 | $16.25 | $16.28 | $16.06 | $16.10 | $15.82 | 565,299 |
| 2017-03-07 | $16.14 | $16.30 | $16.14 | $16.27 | $15.98 | 23,591 |
| 2017-03-06 | $16.02 | $16.23 | $16.02 | $16.16 | $15.87 | 39,741 |
| 2017-03-03 | $16.20 | $16.36 | $16.08 | $16.16 | $15.87 | 65,630 |
| 2017-03-02 | $15.91 | $16.15 | $15.81 | $16.11 | $15.82 | 386,322 |
| 2017-03-01 | $16.00 | $16.10 | $15.79 | $15.99 | $15.71 | 164,338 |
| 2017-02-28 | $15.97 | $16.00 | $15.80 | $15.99 | $15.71 | 174,089 |
| 2017-02-27 | $15.73 | $16.07 | $15.66 | $15.95 | $15.67 | 167,049 |
| 2017-02-24 | $15.69 | $15.90 | $15.59 | $15.75 | $15.47 | 124,955 |
| 2017-02-23 | $15.88 | $15.89 | $15.50 | $15.75 | $15.47 | 160,574 |
| 2017-02-22 | $15.95 | $15.99 | $15.70 | $15.75 | $15.47 | 300,801 |
| 2017-02-21 | $15.90 | $15.97 | $15.64 | $15.88 | $15.59 | 154,220 |
| 2017-02-17 | $15.84 | $15.97 | $15.77 | $15.91 | $15.63 | 43,112 |
| 2017-02-16 | $16.00 | $16.05 | $15.73 | $15.99 | $15.71 | 164,936 |
| 2017-02-15 | $15.97 | $16.18 | $15.60 | $16.00 | $15.72 | 182,561 |
| 2017-02-14 | $15.92 | $15.92 | $15.62 | $15.75 | $15.47 | 93,294 |
| 2017-02-13 | $15.98 | $15.99 | $15.55 | $15.87 | $15.59 | 75,671 |
| 2017-02-10 | $15.70 | $15.98 | $15.50 | $15.98 | $15.70 | 115,132 |
| 2017-02-09 | $15.50 | $15.80 | $15.45 | $15.58 | $15.30 | 41,158 |
| 2017-02-08 | $15.55 | $15.60 | $15.33 | $15.50 | $15.23 | 17,183 |
| 2017-02-07 | $15.83 | $15.83 | $15.34 | $15.47 | $15.20 | 30,717 |
| 2017-02-06 | $15.85 | $15.90 | $15.47 | $15.78 | $15.50 | 159,097 |
| 2017-02-03 | $15.91 | $16.00 | $15.73 | $15.80 | $15.52 | 172,539 |
| 2017-02-02 | $16.02 | $16.02 | $15.80 | $15.90 | $15.33 | 70,136 |
| 2017-02-01 | $15.20 | $15.95 | $15.20 | $15.95 | $15.38 | 72,726 |
| 2017-01-31 | $15.24 | $15.50 | $14.91 | $15.23 | $14.69 | 210,860 |
| 2017-01-30 | $15.85 | $15.94 | $15.10 | $15.30 | $14.75 | 83,323 |
| 2017-01-27 | $15.94 | $16.00 | $15.72 | $15.98 | $15.41 | 45,351 |
| 2017-01-26 | $15.95 | $16.00 | $15.90 | $15.90 | $15.33 | 125,493 |
| 2017-01-25 | $15.82 | $16.00 | $15.82 | $15.90 | $15.33 | 151,122 |
| 2017-01-24 | $15.67 | $16.00 | $15.63 | $15.82 | $15.26 | 33,065 |
| 2017-01-23 | $15.84 | $16.00 | $15.79 | $15.79 | $15.23 | 52,297 |
| 2017-01-20 | $15.71 | $16.00 | $15.66 | $15.88 | $15.31 | 25,263 |
| 2017-01-19 | $15.93 | $15.95 | $15.56 | $15.95 | $15.38 | 939 |
| 2017-01-18 | $15.90 | $16.22 | $15.83 | $15.91 | $15.34 | 15,541 |
| 2017-01-17 | $15.95 | $15.96 | $15.72 | $15.92 | $15.35 | 20,097 |
| 2017-01-13 | $15.49 | $15.70 | $15.49 | $15.55 | $14.99 | 55,567 |
| 2017-01-12 | $15.51 | $15.68 | $15.03 | $15.54 | $14.99 | 120,570 |
| 2017-01-11 | $15.61 | $15.66 | $15.27 | $15.58 | $15.02 | 81,027 |
| 2017-01-10 | $15.84 | $15.84 | $15.20 | $15.51 | $14.96 | 24,932 |
| 2017-01-09 | $15.60 | $15.96 | $15.57 | $15.74 | $15.18 | 54,860 |
| 2017-01-06 | $15.32 | $15.88 | $15.32 | $15.67 | $15.11 | 24,094 |
| 2017-01-05 | $15.31 | $15.45 | $15.07 | $15.43 | $14.88 | 81,605 |
| 2017-01-04 | $14.91 | $15.98 | $14.90 | $15.21 | $14.67 | 98,477 |
| 2017-01-03 | $14.75 | $15.48 | $14.75 | $15.35 | $14.80 | 63,663 |
| 2016-12-30 | $15.02 | $15.10 | $14.82 | $14.99 | $14.45 | 94,483 |
| 2016-12-29 | $14.96 | $15.10 | $14.76 | $15.03 | $14.49 | 23,856 |
| 2016-12-28 | $14.76 | $15.05 | $14.75 | $15.00 | $14.46 | 12,009 |
| 2016-12-27 | $14.97 | $15.05 | $14.56 | $14.96 | $14.43 | 21,821 |
| 2016-12-23 | $15.09 | $15.09 | $14.90 | $14.99 | $14.45 | 24,126 |
| 2016-12-22 | $15.14 | $15.45 | $14.81 | $15.10 | $14.56 | 24,794 |
| 2016-12-21 | $14.92 | $15.10 | $14.77 | $15.10 | $14.56 | 19,035 |
| 2016-12-20 | $14.88 | $15.04 | $14.86 | $14.97 | $14.44 | 11,151 |
| 2016-12-19 | $14.80 | $15.09 | $14.76 | $14.88 | $14.35 | 7,909 |
| 2016-12-16 | $15.31 | $15.31 | $14.71 | $14.71 | $14.18 | 31,713 |
| 2016-12-15 | $15.34 | $15.34 | $14.67 | $15.00 | $14.46 | 23,842 |
| 2016-12-14 | $14.86 | $15.30 | $14.76 | $14.87 | $14.34 | 5,144 |
| 2016-12-13 | $14.63 | $15.07 | $14.63 | $14.87 | $14.34 | 29,799 |
| 2016-12-12 | $15.10 | $15.29 | $14.75 | $14.80 | $14.27 | 29,263 |
| 2016-12-09 | $15.42 | $15.50 | $14.90 | $15.00 | $14.46 | 29,791 |
| 2016-12-08 | $15.47 | $16.00 | $15.36 | $15.52 | $14.97 | 21,834 |
| 2016-12-07 | $15.59 | $15.94 | $14.77 | $15.60 | $15.04 | 125,787 |
| 2016-12-06 | $15.37 | $15.75 | $15.37 | $15.74 | $15.18 | 26,710 |
| 2016-12-05 | $15.81 | $16.21 | $15.51 | $15.52 | $14.97 | 54,704 |
| 2016-12-02 | $15.70 | $15.82 | $15.51 | $15.67 | $15.11 | 37,756 |
| 2016-12-01 | $16.00 | $16.34 | $15.56 | $15.89 | $15.32 | 186,463 |
| 2016-11-30 | $16.16 | $16.16 | $15.71 | $15.74 | $15.18 | 78,639 |
| 2016-11-29 | $15.75 | $16.07 | $15.29 | $15.92 | $15.35 | 193,757 |
| 2016-11-28 | $16.38 | $16.48 | $15.52 | $16.00 | $15.43 | 23,068 |
| 2016-11-25 | $16.59 | $16.59 | $16.32 | $16.32 | $15.74 | 636 |
| 2016-11-23 | $16.62 | $16.85 | $16.40 | $16.56 | $15.97 | 10,870 |
| 2016-11-22 | $16.75 | $16.95 | $16.28 | $16.58 | $15.99 | 20,534 |
| 2016-11-21 | $16.80 | $17.00 | $16.64 | $16.82 | $16.22 | 60,636 |
| 2016-11-18 | $16.74 | $16.90 | $16.60 | $16.90 | $16.30 | 10,126 |
| 2016-11-17 | $16.70 | $17.03 | $16.70 | $16.85 | $16.25 | 80,822 |
| 2016-11-16 | $16.41 | $17.12 | $16.39 | $17.00 | $16.39 | 112,702 |
| 2016-11-15 | $16.50 | $17.10 | $16.40 | $16.74 | $16.14 | 15,399 |
| 2016-11-14 | $16.57 | $16.65 | $16.26 | $16.39 | $15.80 | 35,805 |
| 2016-11-11 | $16.18 | $17.66 | $16.18 | $16.60 | $16.01 | 43,922 |
| 2016-11-10 | $16.10 | $16.40 | $16.00 | $16.26 | $15.68 | 25,328 |
| 2016-11-09 | $15.91 | $16.50 | $15.87 | $16.15 | $15.57 | 32,856 |
| 2016-11-08 | $15.89 | $16.00 | $15.83 | $15.90 | $15.33 | 26,702 |
| 2016-11-07 | $15.95 | $16.05 | $15.83 | $16.00 | $15.43 | 37,549 |
| 2016-11-04 | $16.15 | $16.22 | $15.85 | $15.94 | $15.37 | 103,464 |
| 2016-11-03 | $16.34 | $16.46 | $15.94 | $16.27 | $15.69 | 48,401 |
| 2016-11-02 | $16.51 | $16.78 | $16.13 | $16.51 | $15.64 | 23,997 |
| 2016-11-01 | $16.65 | $16.80 | $16.39 | $16.39 | $15.52 | 22,151 |
| 2016-10-31 | $16.95 | $16.95 | $16.51 | $16.69 | $15.81 | 13,704 |
| 2016-10-28 | $16.80 | $17.17 | $16.55 | $16.55 | $15.67 | 118,267 |
| 2016-10-27 | $16.83 | $16.83 | $16.54 | $16.60 | $15.72 | 28,078 |
| 2016-10-26 | $16.75 | $16.96 | $16.15 | $16.21 | $15.35 | 171,994 |
| 2016-10-25 | $17.35 | $17.37 | $16.56 | $16.71 | $15.83 | 21,940 |
| 2016-10-24 | $17.44 | $17.44 | $16.21 | $16.98 | $16.08 | 23,028 |
| 2016-10-21 | $17.00 | $17.42 | $17.00 | $17.42 | $16.50 | 1,359 |
| 2016-10-20 | $17.45 | $17.45 | $17.45 | $17.45 | $16.53 | 4 |
| 2016-10-19 | $17.22 | $17.45 | $17.19 | $17.45 | $16.53 | 5,241 |
| 2016-10-18 | $17.44 | $17.44 | $17.11 | $17.16 | $16.25 | 3,685 |
| 2016-10-17 | $17.45 | $17.45 | $17.23 | $17.37 | $16.45 | 12,725 |
| 2016-10-14 | $17.22 | $17.44 | $16.76 | $17.44 | $16.52 | 2,850 |
| 2016-10-13 | $17.45 | $17.49 | $17.41 | $17.44 | $16.52 | 3,101 |
| 2016-10-12 | $17.43 | $17.45 | $17.20 | $17.45 | $16.53 | 5,525 |
| 2016-10-11 | $17.35 | $17.48 | $17.26 | $17.48 | $16.56 | 3,200 |
| 2016-10-10 | $17.31 | $17.49 | $17.31 | $17.49 | $16.57 | 4,780 |
| 2016-10-07 | $17.29 | $17.44 | $17.14 | $17.14 | $16.23 | 3,838 |
| 2016-10-06 | $17.41 | $17.43 | $17.16 | $17.34 | $16.42 | 9,169 |
| 2016-10-05 | $17.23 | $17.49 | $17.15 | $17.46 | $16.54 | 19,349 |
| 2016-10-04 | $17.22 | $17.49 | $17.22 | $17.49 | $16.57 | 2,223 |
| 2016-10-03 | $17.44 | $17.49 | $17.10 | $17.42 | $16.50 | 15,012 |
| 2016-09-30 | $17.25 | $17.49 | $17.23 | $17.36 | $16.44 | 3,073 |
| 2016-09-29 | $17.45 | $17.45 | $17.12 | $17.31 | $16.39 | 4,823 |
| 2016-09-28 | $17.38 | $17.55 | $17.21 | $17.49 | $16.57 | 42,950 |
| 2016-09-27 | $17.23 | $17.32 | $16.60 | $17.21 | $16.30 | 10,949 |
| 2016-09-26 | $17.06 | $17.29 | $17.06 | $17.28 | $16.37 | 2,407 |
| 2016-09-23 | $16.92 | $17.50 | $16.61 | $17.29 | $16.38 | 24,858 |
| 2016-09-22 | $17.40 | $17.50 | $16.80 | $16.80 | $15.91 | 9,179 |
| 2016-09-21 | $17.24 | $17.55 | $17.19 | $17.27 | $16.36 | 20,980 |
| 2016-09-20 | $17.11 | $17.32 | $16.92 | $17.26 | $16.35 | 7,090 |
| 2016-09-19 | $16.83 | $17.59 | $16.69 | $17.27 | $16.36 | 17,618 |
| 2016-09-16 | $16.87 | $16.87 | $16.50 | $16.76 | $15.87 | 41,027 |
| 2016-09-15 | $16.60 | $16.89 | $16.50 | $16.51 | $15.64 | 9,443 |
| 2016-09-14 | $16.66 | $16.96 | $16.34 | $16.34 | $15.48 | 19,995 |
| 2016-09-13 | $16.71 | $17.17 | $16.37 | $16.58 | $15.70 | 19,240 |
| 2016-09-12 | $17.64 | $17.64 | $16.36 | $16.74 | $15.85 | 37,360 |
| 2016-09-09 | $17.87 | $18.00 | $17.41 | $17.62 | $16.68 | 35,974 |
| 2016-09-08 | $17.60 | $18.00 | $17.57 | $18.00 | $17.05 | 17,017 |
| 2016-09-07 | $16.95 | $18.00 | $16.59 | $17.63 | $16.70 | 56,597 |
| 2016-09-06 | $16.21 | $17.35 | $16.21 | $16.70 | $15.82 | 24,419 |
| 2016-09-02 | $16.19 | $16.59 | $16.02 | $16.13 | $15.28 | 38,568 |
| 2016-09-01 | $16.32 | $16.56 | $15.82 | $16.11 | $15.26 | 25,517 |
| 2016-08-31 | $16.45 | $16.62 | $16.05 | $16.30 | $15.44 | 30,047 |
| 2016-08-30 | $16.35 | $16.79 | $16.04 | $16.50 | $15.63 | 67,552 |
| 2016-08-29 | $15.94 | $16.28 | $15.75 | $16.17 | $15.31 | 47,486 |
| 2016-08-26 | $15.89 | $15.97 | $15.57 | $15.75 | $14.92 | 32,262 |
| 2016-08-25 | $15.97 | $16.13 | $15.45 | $16.13 | $15.28 | 6,189 |
| 2016-08-24 | $15.90 | $16.32 | $15.67 | $15.99 | $15.14 | 33,940 |
| 2016-08-23 | $15.91 | $16.00 | $15.78 | $15.97 | $15.13 | 32,505 |
| 2016-08-22 | $15.83 | $16.05 | $15.53 | $15.85 | $15.01 | 19,373 |
| 2016-08-19 | $15.84 | $15.99 | $15.69 | $15.84 | $15.00 | 5,565 |
| 2016-08-18 | $15.62 | $16.06 | $15.44 | $15.67 | $14.84 | 8,531 |
| 2016-08-17 | $15.59 | $15.83 | $15.33 | $15.69 | $14.86 | 7,017 |
| 2016-08-16 | $15.90 | $15.99 | $15.61 | $15.76 | $14.93 | 29,665 |
| 2016-08-15 | $15.87 | $15.95 | $15.66 | $15.95 | $15.11 | 4,396 |
| 2016-08-12 | $15.75 | $15.90 | $15.20 | $15.71 | $14.88 | 23,129 |
| 2016-08-11 | $15.92 | $15.93 | $15.50 | $15.77 | $14.94 | 9,369 |
| 2016-08-10 | $15.82 | $15.87 | $15.45 | $15.45 | $14.63 | 4,826 |
| 2016-08-09 | $15.74 | $16.03 | $15.59 | $15.99 | $15.14 | 28,204 |
| 2016-08-08 | $15.84 | $15.85 | $14.94 | $15.81 | $14.97 | 50,499 |
| 2016-08-05 | $15.78 | $16.21 | $15.64 | $15.91 | $15.07 | 13,535 |
| 2016-08-04 | $15.70 | $15.90 | $15.55 | $15.88 | $15.04 | 16,366 |
| 2016-08-03 | $15.62 | $15.63 | $15.00 | $15.49 | $14.67 | 24,749 |
| 2016-08-02 | $15.96 | $15.96 | $15.31 | $15.50 | $14.68 | 12,387 |
| 2016-08-01 | $16.11 | $16.11 | $15.13 | $15.95 | $15.11 | 29,635 |
| 2016-07-29 | $16.68 | $16.68 | $15.92 | $16.38 | $15.51 | 28,307 |
| 2016-07-28 | $16.08 | $16.81 | $15.81 | $16.81 | $15.92 | 54,268 |
| 2016-07-27 | $16.77 | $16.77 | $15.81 | $16.53 | $15.40 | 6,754 |
| 2016-07-26 | $16.61 | $16.85 | $16.12 | $16.85 | $15.69 | 9,446 |
| 2016-07-25 | $16.85 | $16.85 | $16.60 | $16.78 | $15.63 | 33,199 |
| 2016-07-22 | $16.30 | $16.85 | $16.30 | $16.80 | $15.65 | 47,352 |
| 2016-07-21 | $16.50 | $16.50 | $16.20 | $16.40 | $15.27 | 12,300 |
| 2016-07-20 | $16.02 | $16.20 | $16.00 | $16.20 | $15.09 | 2,714 |
| 2016-07-19 | $15.96 | $16.23 | $15.95 | $16.02 | $14.92 | 25,532 |
| 2016-07-18 | $16.02 | $16.02 | $15.78 | $15.92 | $14.83 | 3,724 |
| 2016-07-15 | $15.73 | $16.07 | $15.56 | $16.07 | $14.97 | 10,338 |
| 2016-07-14 | $15.66 | $15.80 | $15.53 | $15.77 | $14.69 | 24,469 |
| 2016-07-13 | $15.65 | $15.80 | $15.40 | $15.65 | $14.58 | 20,167 |
| 2016-07-12 | $15.56 | $16.00 | $15.35 | $15.82 | $14.73 | 15,285 |
| 2016-07-11 | $15.47 | $15.75 | $15.21 | $15.49 | $14.43 | 38,227 |
| 2016-07-08 | $15.99 | $16.17 | $15.45 | $15.92 | $14.83 | 13,785 |
| 2016-07-07 | $15.99 | $16.02 | $15.79 | $16.02 | $14.92 | 24,820 |
| 2016-07-06 | $15.69 | $16.34 | $15.60 | $15.98 | $14.88 | 19,127 |
| 2016-07-05 | $15.67 | $15.69 | $15.44 | $15.69 | $14.61 | 3,208 |
| 2016-07-01 | $15.67 | $15.95 | $15.67 | $15.84 | $14.75 | 95,505 |
| 2016-06-30 | $15.79 | $15.95 | $15.46 | $15.59 | $14.52 | 13,484 |
| 2016-06-29 | $16.05 | $16.06 | $15.66 | $15.76 | $14.68 | 11,790 |
| 2016-06-28 | $15.67 | $16.25 | $15.58 | $15.98 | $14.88 | 56,911 |
| 2016-06-27 | $15.56 | $15.95 | $15.16 | $15.46 | $14.40 | 27,148 |
| 2016-06-24 | $15.13 | $16.15 | $15.13 | $15.90 | $14.81 | 33,041 |
| 2016-06-23 | $15.51 | $15.66 | $15.40 | $15.63 | $14.56 | 2,881 |
| 2016-06-22 | $15.34 | $15.70 | $15.31 | $15.33 | $14.28 | 19,269 |
| 2016-06-21 | $15.37 | $15.90 | $15.32 | $15.33 | $14.28 | 6,635 |
| 2016-06-20 | $15.31 | $15.97 | $15.06 | $15.63 | $14.56 | 39,163 |
| 2016-06-17 | $15.61 | $15.89 | $15.33 | $15.62 | $14.55 | 13,151 |
| 2016-06-16 | $15.75 | $15.80 | $15.43 | $15.44 | $14.38 | 12,001 |
| 2016-06-15 | $15.39 | $15.48 | $15.24 | $15.38 | $14.32 | 62,463 |
| 2016-06-14 | $15.32 | $15.48 | $15.06 | $15.26 | $14.21 | 30,551 |
| 2016-06-13 | $15.44 | $15.61 | $15.00 | $15.34 | $14.29 | 36,114 |
| 2016-06-10 | $15.78 | $16.09 | $15.39 | $15.52 | $14.45 | 44,166 |
| 2016-06-09 | $16.26 | $16.26 | $15.43 | $15.91 | $14.82 | 26,257 |
| 2016-06-08 | $16.31 | $16.71 | $16.04 | $16.43 | $15.30 | 47,903 |
| 2016-06-07 | $15.99 | $16.25 | $15.57 | $16.08 | $14.98 | 106,760 |
| 2016-06-06 | $15.42 | $16.04 | $15.19 | $15.81 | $14.72 | 85,797 |
| 2016-06-03 | $15.23 | $15.42 | $14.85 | $15.42 | $14.36 | 45,814 |
| 2016-06-02 | $14.40 | $15.43 | $14.34 | $15.14 | $14.10 | 41,273 |
| 2016-06-01 | $14.39 | $14.71 | $14.24 | $14.48 | $13.49 | 136,207 |
| 2016-05-31 | $14.69 | $14.76 | $14.50 | $14.72 | $13.71 | 107,002 |
| 2016-05-27 | $14.72 | $14.75 | $14.35 | $14.75 | $13.74 | 24,152 |
| 2016-05-26 | $14.60 | $14.90 | $14.30 | $14.68 | $13.67 | 31,085 |
| 2016-05-25 | $14.73 | $15.17 | $14.30 | $14.78 | $13.77 | 64,559 |
| 2016-05-24 | $14.50 | $14.81 | $14.29 | $14.61 | $13.61 | 44,968 |
| 2016-05-23 | $14.69 | $14.81 | $14.48 | $14.51 | $13.51 | 33,321 |
| 2016-05-20 | $14.40 | $14.94 | $14.36 | $14.75 | $13.74 | 125,853 |
| 2016-05-19 | $14.13 | $14.69 | $13.96 | $14.39 | $13.40 | 112,133 |
| 2016-05-18 | $14.47 | $14.70 | $13.77 | $14.38 | $13.39 | 75,067 |
| 2016-05-17 | $14.29 | $14.65 | $14.15 | $14.25 | $13.27 | 192,359 |
| 2016-05-16 | $12.22 | $14.05 | $12.22 | $14.01 | $13.05 | 271,544 |
| 2016-05-13 | $11.98 | $12.22 | $11.92 | $12.00 | $11.18 | 85,084 |
| 2016-05-12 | $11.98 | $12.25 | $11.95 | $11.98 | $11.16 | 95,797 |
| 2016-05-11 | $11.68 | $11.95 | $11.16 | $11.94 | $11.12 | 95,100 |
| 2016-05-10 | $11.58 | $11.99 | $11.46 | $11.52 | $10.73 | 9,220 |
| 2016-05-09 | $11.11 | $11.69 | $10.89 | $11.52 | $10.73 | 11,158 |
| 2016-05-06 | $11.31 | $11.31 | $10.71 | $11.03 | $10.27 | 59,968 |
| 2016-05-05 | $11.41 | $11.62 | $11.28 | $11.28 | $10.51 | 66,437 |
| 2016-05-04 | $11.61 | $11.90 | $11.25 | $11.28 | $10.51 | 19,485 |
| 2016-05-03 | $11.08 | $11.55 | $11.08 | $11.35 | $10.57 | 13,080 |
| 2016-05-02 | $11.62 | $11.62 | $11.12 | $11.59 | $10.79 | 12,277 |
| 2016-04-29 | $11.23 | $11.60 | $10.76 | $11.50 | $10.71 | 146,414 |
| 2016-04-28 | $11.37 | $11.62 | $11.00 | $11.23 | $10.46 | 134,241 |
| 2016-04-27 | $11.72 | $11.75 | $11.55 | $11.62 | $10.56 | 85,095 |
| 2016-04-26 | $11.34 | $11.66 | $11.06 | $11.53 | $10.48 | 36,038 |
| 2016-04-25 | $11.29 | $11.29 | $10.94 | $11.22 | $10.20 | 12,804 |
| 2016-04-22 | $10.79 | $11.64 | $10.71 | $11.32 | $10.29 | 36,274 |
| 2016-04-21 | $10.84 | $10.88 | $10.59 | $10.88 | $9.89 | 65,741 |
| 2016-04-20 | $10.50 | $10.74 | $10.30 | $10.72 | $9.75 | 163,126 |
| 2016-04-19 | $10.38 | $10.60 | $10.22 | $10.47 | $9.52 | 70,859 |
| 2016-04-18 | $9.94 | $10.55 | $9.94 | $10.24 | $9.31 | 26,588 |
| 2016-04-15 | $10.34 | $10.50 | $9.95 | $9.99 | $9.08 | 50,596 |
| 2016-04-14 | $10.38 | $10.75 | $10.25 | $10.25 | $9.32 | 53,501 |
| 2016-04-13 | $10.15 | $10.75 | $10.15 | $10.30 | $9.36 | 168,757 |
| 2016-04-12 | $10.10 | $10.30 | $9.95 | $10.15 | $9.23 | 66,395 |
| 2016-04-11 | $10.32 | $10.84 | $10.00 | $10.04 | $9.13 | 113,969 |
| 2016-04-08 | $10.10 | $10.35 | $9.60 | $9.99 | $9.08 | 53,906 |
| 2016-04-07 | $9.80 | $9.99 | $9.44 | $9.94 | $9.04 | 50,975 |
| 2016-04-06 | $9.37 | $10.03 | $9.37 | $9.91 | $9.01 | 18,289 |
| 2016-04-05 | $9.36 | $9.37 | $9.01 | $9.37 | $8.52 | 13,833 |
| 2016-04-04 | $9.81 | $9.90 | $9.19 | $9.39 | $8.54 | 43,568 |
| 2016-04-01 | $9.95 | $10.20 | $9.66 | $9.84 | $8.95 | 18,634 |
| 2016-03-31 | $10.15 | $10.46 | $10.00 | $10.14 | $9.22 | 189,864 |
| 2016-03-30 | $9.94 | $10.90 | $9.94 | $10.15 | $9.23 | 118,515 |
| 2016-03-29 | $9.94 | $10.15 | $9.79 | $10.15 | $9.23 | 71,259 |
| 2016-03-28 | $9.73 | $10.00 | $9.58 | $10.00 | $9.09 | 95,316 |
| 2016-03-24 | $9.91 | $9.95 | $9.63 | $9.63 | $8.75 | 23,187 |
| 2016-03-23 | $9.82 | $10.30 | $9.71 | $9.71 | $8.83 | 126,527 |
| 2016-03-22 | $9.94 | $10.30 | $9.85 | $9.90 | $9.00 | 134,184 |
| 2016-03-21 | $9.89 | $10.47 | $9.75 | $10.11 | $9.19 | 88,912 |
| 2016-03-18 | $9.51 | $9.95 | $9.37 | $9.83 | $8.94 | 152,293 |
| 2016-03-17 | $9.65 | $10.16 | $9.36 | $9.36 | $8.51 | 81,841 |
| 2016-03-16 | $9.43 | $9.70 | $9.43 | $9.69 | $8.81 | 61,597 |
| 2016-03-15 | $9.95 | $9.95 | $9.25 | $9.27 | $8.43 | 18,763 |
| 2016-03-14 | $9.42 | $9.84 | $9.42 | $9.50 | $8.64 | 20,686 |
| 2016-03-11 | $10.30 | $10.30 | $9.50 | $9.76 | $8.87 | 32,356 |
| 2016-03-10 | $9.90 | $10.16 | $9.70 | $9.75 | $8.86 | 6,337 |
| 2016-03-09 | $10.55 | $10.55 | $9.70 | $9.76 | $8.87 | 12,814 |
| 2016-03-08 | $10.26 | $10.81 | $9.55 | $9.89 | $8.99 | 33,052 |
| 2016-03-07 | $10.56 | $11.40 | $10.00 | $10.39 | $9.45 | 73,183 |
| 2016-03-04 | $10.48 | $11.66 | $9.61 | $10.36 | $9.42 | 57,426 |
| 2016-03-03 | $10.48 | $10.70 | $10.30 | $10.30 | $9.36 | 9,786 |
| 2016-03-02 | $10.53 | $10.81 | $10.22 | $10.51 | $9.55 | 20,912 |
| 2016-03-01 | $10.80 | $10.90 | $9.90 | $10.50 | $9.55 | 51,750 |
| 2016-02-29 | $9.53 | $11.11 | $9.53 | $10.21 | $9.28 | 24,774 |
| 2016-02-26 | $8.91 | $9.90 | $8.91 | $9.53 | $8.66 | 42,234 |
| 2016-02-25 | $9.20 | $9.42 | $8.54 | $9.10 | $8.27 | 117,863 |
| 2016-02-24 | $9.47 | $9.51 | $9.02 | $9.19 | $8.35 | 50,141 |
| 2016-02-23 | $9.88 | $9.93 | $9.49 | $9.51 | $8.65 | 11,296 |
| 2016-02-22 | $9.83 | $10.04 | $9.55 | $10.00 | $9.09 | 41,938 |
| 2016-02-19 | $11.97 | $12.05 | $9.56 | $9.79 | $8.90 | 21,100 |
| 2016-02-18 | $10.00 | $10.00 | $9.80 | $9.88 | $8.98 | 33,506 |
| 2016-02-17 | $9.96 | $10.04 | $9.68 | $10.00 | $9.09 | 60,146 |
| 2016-02-16 | $10.00 | $10.00 | $9.52 | $9.72 | $8.83 | 22,056 |
| 2016-02-12 | $9.50 | $9.88 | $9.37 | $9.51 | $8.65 | 16,983 |
| 2016-02-11 | $9.25 | $9.74 | $9.20 | $9.27 | $8.43 | 132,862 |
| 2016-02-10 | $9.42 | $9.98 | $9.21 | $9.56 | $8.69 | 5,667 |
| 2016-02-09 | $10.00 | $10.00 | $9.24 | $9.55 | $8.68 | 39,159 |
| 2016-02-08 | $10.03 | $10.13 | $9.70 | $9.84 | $8.95 | 27,071 |
| 2016-02-05 | $10.44 | $11.01 | $10.10 | $10.25 | $9.32 | 18,177 |
| 2016-02-04 | $10.50 | $11.15 | $10.23 | $10.50 | $9.55 | 29,303 |
| 2016-02-03 | $10.90 | $10.90 | $10.47 | $10.71 | $9.74 | 20,694 |
| 2016-02-02 | $11.02 | $11.36 | $10.89 | $10.93 | $9.94 | 13,532 |
| 2016-02-01 | $11.56 | $11.56 | $10.67 | $11.14 | $10.13 | 9,630 |
| 2016-01-29 | $11.61 | $12.01 | $11.27 | $11.47 | $10.43 | 37,661 |
| 2016-01-28 | $11.93 | $12.58 | $11.58 | $11.85 | $10.52 | 66,907 |
| 2016-01-27 | $12.05 | $12.11 | $11.65 | $11.70 | $10.39 | 19,518 |
| 2016-01-26 | $11.82 | $12.79 | $11.41 | $12.23 | $10.86 | 55,129 |
| 2016-01-25 | $11.88 | $12.55 | $11.41 | $11.70 | $10.39 | 8,644 |
| 2016-01-22 | $11.18 | $12.99 | $11.18 | $12.19 | $10.82 | 17,440 |
| 2016-01-21 | $10.18 | $11.42 | $10.09 | $10.96 | $9.73 | 90,398 |
| 2016-01-20 | $10.21 | $10.63 | $9.66 | $10.26 | $9.11 | 137,258 |
| 2016-01-19 | $11.83 | $12.22 | $10.06 | $10.20 | $9.06 | 83,429 |
| 2016-01-15 | $10.83 | $11.88 | $10.75 | $11.68 | $10.37 | 70,435 |
| 2016-01-14 | $11.10 | $11.83 | $10.70 | $11.81 | $10.48 | 44,344 |
| 2016-01-13 | $12.11 | $12.22 | $11.07 | $11.32 | $10.05 | 127,047 |
| 2016-01-12 | $12.77 | $12.77 | $11.86 | $12.00 | $10.65 | 50,564 |
| 2016-01-11 | $13.30 | $13.30 | $12.11 | $12.52 | $11.12 | 79,162 |
| 2016-01-08 | $12.64 | $13.00 | $12.21 | $12.70 | $11.28 | 19,129 |
| 2016-01-07 | $13.10 | $13.20 | $12.20 | $12.57 | $11.16 | 25,111 |
| 2016-01-06 | $13.10 | $13.19 | $13.06 | $13.19 | $11.71 | 52,230 |
| 2016-01-05 | $13.05 | $13.20 | $12.93 | $13.15 | $11.67 | 16,281 |
| 2016-01-04 | $12.81 | $13.21 | $12.22 | $13.15 | $11.67 | 27,555 |
| 2015-12-31 | $12.21 | $13.22 | $12.21 | $12.93 | $11.48 | 38,374 |
| 2015-12-30 | $12.38 | $12.55 | $12.16 | $12.39 | $11.00 | 51,941 |
| 2015-12-29 | $12.25 | $13.60 | $12.20 | $12.38 | $10.99 | 164,605 |
| 2015-12-28 | $13.23 | $13.41 | $12.10 | $12.22 | $10.85 | 75,891 |
| 2015-12-24 | $13.56 | $13.59 | $13.25 | $13.33 | $11.83 | 52,497 |
| 2015-12-23 | $13.51 | $13.73 | $13.21 | $13.40 | $11.90 | 53,734 |
| 2015-12-22 | $12.97 | $13.47 | $12.62 | $13.44 | $11.93 | 737,246 |
| 2015-12-21 | $12.99 | $13.66 | $12.62 | $12.91 | $11.46 | 25,215 |
| 2015-12-18 | $12.36 | $13.85 | $12.21 | $13.08 | $11.61 | 31,446 |
| 2015-12-17 | $12.57 | $12.57 | $12.09 | $12.31 | $10.93 | 22,502 |
| 2015-12-16 | $12.89 | $12.94 | $12.38 | $12.38 | $10.99 | 76,165 |
| 2015-12-15 | $13.05 | $13.21 | $12.60 | $12.60 | $11.19 | 17,206 |
| 2015-12-14 | $13.09 | $13.20 | $12.73 | $12.83 | $11.39 | 14,212 |
| 2015-12-11 | $13.70 | $13.75 | $12.92 | $13.06 | $11.59 | 27,881 |
| 2015-12-10 | $13.48 | $13.79 | $13.37 | $13.53 | $12.01 | 18,754 |
| 2015-12-09 | $13.05 | $13.90 | $12.75 | $13.27 | $11.78 | 72,751 |
| 2015-12-08 | $13.49 | $13.49 | $12.75 | $12.95 | $11.50 | 17,525 |
| 2015-12-07 | $13.23 | $13.23 | $12.50 | $12.60 | $11.19 | 123,108 |
| 2015-12-04 | $13.50 | $14.09 | $12.68 | $13.62 | $12.09 | 48,056 |
| 2015-12-03 | $14.61 | $15.14 | $13.91 | $14.08 | $12.50 | 36,849 |
| 2015-12-02 | $14.18 | $14.93 | $13.21 | $14.11 | $12.53 | 233,279 |
| 2015-12-01 | $14.51 | $14.64 | $13.94 | $14.23 | $12.63 | 22,777 |
| 2015-11-30 | $14.06 | $14.70 | $13.23 | $14.28 | $12.68 | 36,475 |
| 2015-11-27 | $14.29 | $14.55 | $13.49 | $14.17 | $12.58 | 41,466 |
| 2015-11-25 | $14.33 | $14.45 | $14.16 | $14.16 | $12.57 | 24,319 |
| 2015-11-24 | $14.38 | $15.06 | $14.19 | $14.40 | $12.78 | 42,672 |
| 2015-11-23 | $14.84 | $15.00 | $13.93 | $14.40 | $12.78 | 113,634 |
| 2015-11-20 | $15.50 | $15.51 | $14.75 | $14.76 | $13.10 | 52,340 |
| 2015-11-19 | $15.84 | $16.19 | $15.35 | $15.52 | $13.78 | 36,403 |
| 2015-11-18 | $15.82 | $16.05 | $15.58 | $16.00 | $14.20 | 32,781 |
| 2015-11-17 | $15.90 | $16.05 | $15.50 | $15.89 | $14.11 | 44,406 |
| 2015-11-16 | $15.68 | $15.93 | $15.50 | $15.89 | $14.11 | 47,552 |
| 2015-11-13 | $15.85 | $16.05 | $15.56 | $15.74 | $13.97 | 28,522 |
| 2015-11-12 | $15.98 | $16.05 | $15.22 | $16.00 | $14.20 | 34,522 |
| 2015-11-11 | $16.00 | $16.08 | $15.81 | $15.95 | $14.16 | 52,848 |
| 2015-11-10 | $16.47 | $16.69 | $15.86 | $16.01 | $14.21 | 134,310 |
| 2015-11-09 | $16.80 | $16.85 | $16.20 | $16.41 | $14.57 | 92,568 |
| 2015-11-06 | $17.15 | $17.15 | $15.77 | $16.80 | $14.92 | 69,499 |
| 2015-11-05 | $17.10 | $17.50 | $16.66 | $16.81 | $14.92 | 195,489 |
| 2015-11-04 | $17.85 | $18.50 | $16.66 | $17.20 | $15.27 | 159,364 |
| 2015-11-03 | $17.36 | $18.60 | $17.13 | $17.85 | $15.85 | 59,300 |
| 2015-11-02 | $17.81 | $19.36 | $17.22 | $17.62 | $15.64 | 76,123 |
| 2015-10-30 | $17.56 | $18.61 | $17.23 | $17.90 | $15.89 | 66,477 |
| 2015-10-29 | $17.12 | $18.15 | $17.02 | $17.83 | $15.59 | 45,321 |
| 2015-10-28 | $18.01 | $18.51 | $16.83 | $17.10 | $14.95 | 68,411 |
| 2015-10-27 | $17.20 | $18.30 | $16.55 | $17.85 | $15.61 | 43,709 |
| 2015-10-26 | $18.10 | $18.85 | $17.55 | $17.74 | $15.51 | 114,152 |
| 2015-10-23 | $18.25 | $18.95 | $17.57 | $18.16 | $15.88 | 49,064 |
| 2015-10-22 | $17.79 | $18.20 | $17.62 | $18.16 | $15.88 | 42,175 |
| 2015-10-21 | $18.02 | $18.50 | $17.61 | $17.79 | $15.56 | 26,184 |
| 2015-10-20 | $18.00 | $18.81 | $17.87 | $18.19 | $15.90 | 57,315 |
| 2015-10-19 | $18.13 | $18.37 | $18.00 | $18.01 | $15.75 | 30,291 |
| 2015-10-16 | $18.27 | $18.37 | $18.00 | $18.02 | $15.76 | 23,232 |
| 2015-10-15 | $17.99 | $18.83 | $17.99 | $18.25 | $15.96 | 58,788 |
| 2015-10-14 | $18.03 | $18.34 | $17.90 | $17.99 | $15.73 | 19,848 |
| 2015-10-13 | $17.78 | $18.50 | $17.78 | $17.97 | $15.71 | 23,988 |
| 2015-10-12 | $18.13 | $18.15 | $17.85 | $17.90 | $15.65 | 11,837 |
| 2015-10-09 | $17.94 | $18.30 | $17.65 | $18.04 | $15.77 | 71,993 |
| 2015-10-08 | $18.25 | $18.67 | $17.67 | $17.80 | $15.56 | 82,755 |
| 2015-10-07 | $18.24 | $18.61 | $17.64 | $18.12 | $15.84 | 22,054 |
| 2015-10-06 | $17.54 | $18.49 | $17.35 | $18.10 | $15.83 | 32,043 |
| 2015-10-05 | $18.00 | $18.00 | $17.46 | $17.57 | $15.36 | 41,893 |
| 2015-10-02 | $17.03 | $18.34 | $16.37 | $17.75 | $15.52 | 59,506 |
| 2015-10-01 | $16.21 | $17.85 | $15.30 | $17.32 | $15.14 | 120,855 |
| 2015-09-30 | $15.41 | $16.29 | $15.00 | $16.06 | $14.04 | 34,465 |
| 2015-09-29 | $15.55 | $16.26 | $15.20 | $15.20 | $13.29 | 39,461 |
| 2015-09-28 | $15.83 | $16.15 | $15.18 | $15.65 | $13.68 | 132,293 |
| 2015-09-25 | $16.31 | $16.34 | $15.76 | $15.90 | $13.90 | 41,264 |
| 2015-09-24 | $16.75 | $17.10 | $16.23 | $16.31 | $14.26 | 32,668 |
| 2015-09-23 | $17.35 | $17.62 | $16.78 | $16.80 | $14.69 | 41,295 |
| 2015-09-22 | $17.13 | $17.67 | $17.05 | $17.52 | $15.32 | 70,847 |
| 2015-09-21 | $17.19 | $17.40 | $17.03 | $17.32 | $15.14 | 38,542 |
| 2015-09-18 | $17.36 | $17.45 | $17.20 | $17.20 | $15.04 | 12,999 |
| 2015-09-17 | $17.27 | $17.54 | $17.03 | $17.54 | $15.34 | 83,694 |
| 2015-09-16 | $17.15 | $17.73 | $17.15 | $17.38 | $15.20 | 99,455 |
| 2015-09-15 | $17.57 | $17.75 | $17.00 | $17.31 | $15.14 | 38,732 |
| 2015-09-14 | $17.75 | $18.00 | $16.99 | $17.08 | $14.93 | 126,693 |
| 2015-09-11 | $18.06 | $18.11 | $17.65 | $17.79 | $15.56 | 39,680 |
| 2015-09-10 | $18.09 | $18.10 | $17.66 | $17.99 | $15.73 | 132,427 |
| 2015-09-09 | $18.43 | $18.43 | $18.00 | $18.16 | $15.88 | 55,352 |
| 2015-09-08 | $18.46 | $18.53 | $17.99 | $18.26 | $15.97 | 43,241 |
| 2015-09-04 | $18.49 | $18.65 | $17.68 | $18.28 | $15.98 | 120,424 |
| 2015-09-03 | $18.56 | $18.89 | $18.40 | $18.79 | $16.43 | 59,101 |