Quality Systems Inc (QSII) Exchange: NASDAQ
Data as of May 13, 2025
$22.35 ($0.16) 0.72%
Quality Systems Inc - Daily Information
Click for more stock information on Quality Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $22.16 |
| Previous Close | $22.35 |
| High | $22.37 |
| Low | $21.83 |
| Adjusted Open | $22.16 |
| Previous Adjusted Close | $22.35 |
| Adjusted High | $22.37 |
| Adjusted Low | $21.83 |
Invest in Quality Systems Inc (QSII)
Historical Stock Data for Quality Systems Inc (QSII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-07 | $22.16 | $22.37 | $21.83 | $22.35 | $22.35 | 297,838 |
| 2018-09-06 | $22.38 | $22.69 | $22.16 | $22.19 | $22.19 | 233,376 |
| 2018-09-05 | $22.85 | $22.86 | $21.90 | $22.40 | $22.40 | 336,270 |
| 2018-09-04 | $22.79 | $23.05 | $22.56 | $22.84 | $22.84 | 184,726 |
| 2018-08-31 | $22.95 | $23.17 | $22.26 | $22.89 | $22.89 | 203,483 |
| 2018-08-30 | $22.71 | $23.12 | $22.57 | $22.96 | $22.96 | 120,505 |
| 2018-08-29 | $22.58 | $23.03 | $22.58 | $22.73 | $22.73 | 100,312 |
| 2018-08-28 | $22.65 | $22.71 | $22.28 | $22.66 | $22.66 | 196,188 |
| 2018-08-27 | $22.43 | $22.60 | $22.29 | $22.56 | $22.56 | 144,049 |
| 2018-08-24 | $22.48 | $22.62 | $22.25 | $22.37 | $22.37 | 150,885 |
| 2018-08-23 | $22.33 | $22.63 | $22.30 | $22.40 | $22.40 | 146,388 |
| 2018-08-22 | $22.17 | $22.48 | $21.99 | $22.37 | $22.37 | 171,270 |
| 2018-08-21 | $22.00 | $22.31 | $21.94 | $22.24 | $22.24 | 270,458 |
| 2018-08-20 | $22.00 | $22.11 | $21.83 | $21.96 | $21.96 | 196,657 |
| 2018-08-17 | $21.85 | $22.14 | $21.62 | $21.99 | $21.99 | 211,826 |
| 2018-08-16 | $21.58 | $21.98 | $21.39 | $21.91 | $21.91 | 198,444 |
| 2018-08-15 | $21.85 | $21.98 | $21.43 | $21.51 | $21.51 | 157,196 |
| 2018-08-14 | $21.63 | $21.91 | $21.56 | $21.87 | $21.87 | 100,142 |
| 2018-08-13 | $21.73 | $21.91 | $21.42 | $21.62 | $21.62 | 101,276 |
| 2018-08-10 | $21.54 | $21.90 | $21.48 | $21.69 | $21.69 | 132,913 |
| 2018-08-09 | $21.46 | $21.92 | $21.46 | $21.67 | $21.67 | 177,228 |
| 2018-08-08 | $21.54 | $21.64 | $21.11 | $21.37 | $21.37 | 158,754 |
| 2018-08-07 | $21.73 | $21.84 | $21.46 | $21.48 | $21.48 | 271,988 |
| 2018-08-06 | $21.26 | $21.79 | $21.17 | $21.78 | $21.78 | 219,182 |
| 2018-08-03 | $21.06 | $21.42 | $21.00 | $21.27 | $21.27 | 223,318 |
| 2018-08-02 | $21.36 | $21.57 | $20.58 | $21.01 | $21.01 | 440,096 |
| 2018-08-01 | $21.13 | $23.73 | $21.05 | $21.37 | $21.37 | 747,228 |
| 2018-07-31 | $19.74 | $20.21 | $19.63 | $20.13 | $20.13 | 428,438 |
| 2018-07-30 | $20.10 | $20.37 | $19.56 | $19.70 | $19.70 | 257,819 |
| 2018-07-27 | $20.91 | $20.91 | $20.07 | $20.08 | $20.08 | 189,801 |
| 2018-07-26 | $20.54 | $20.99 | $20.44 | $20.81 | $20.81 | 346,739 |
| 2018-07-25 | $20.20 | $20.65 | $20.18 | $20.63 | $20.63 | 416,007 |
| 2018-07-24 | $20.18 | $20.35 | $19.84 | $20.18 | $20.18 | 366,991 |
| 2018-07-23 | $20.06 | $20.47 | $20.06 | $20.14 | $20.14 | 276,089 |
| 2018-07-20 | $19.67 | $20.46 | $19.58 | $20.16 | $20.16 | 540,665 |
| 2018-07-19 | $19.51 | $19.74 | $19.33 | $19.70 | $19.70 | 218,524 |
| 2018-07-18 | $19.72 | $19.72 | $19.30 | $19.53 | $19.53 | 186,710 |
| 2018-07-17 | $19.79 | $20.09 | $19.73 | $19.77 | $19.77 | 132,134 |
| 2018-07-16 | $19.84 | $19.98 | $19.61 | $19.81 | $19.81 | 163,328 |
| 2018-07-13 | $19.96 | $20.02 | $19.74 | $19.79 | $19.79 | 224,905 |
| 2018-07-12 | $19.84 | $20.22 | $19.84 | $19.94 | $19.94 | 201,365 |
| 2018-07-11 | $19.89 | $20.04 | $19.68 | $19.71 | $19.71 | 208,016 |
| 2018-07-10 | $20.34 | $20.39 | $19.87 | $19.91 | $19.91 | 294,061 |
| 2018-07-09 | $20.89 | $21.02 | $20.26 | $20.29 | $20.29 | 365,214 |
| 2018-07-06 | $20.65 | $21.10 | $20.61 | $20.87 | $20.87 | 283,082 |
| 2018-07-05 | $20.13 | $20.59 | $20.12 | $20.56 | $20.56 | 353,644 |
| 2018-07-03 | $20.00 | $20.22 | $19.92 | $20.14 | $20.14 | 122,488 |
| 2018-07-02 | $19.40 | $20.03 | $19.40 | $20.00 | $20.00 | 193,985 |
| 2018-06-29 | $19.89 | $19.89 | $19.32 | $19.50 | $19.50 | 282,419 |
| 2018-06-28 | $19.56 | $19.95 | $19.46 | $19.89 | $19.89 | 219,352 |
| 2018-06-27 | $20.19 | $20.31 | $19.61 | $19.61 | $19.61 | 364,638 |
| 2018-06-26 | $19.78 | $20.18 | $19.74 | $20.15 | $20.15 | 246,699 |
| 2018-06-25 | $20.01 | $20.10 | $19.48 | $19.75 | $19.75 | 364,145 |
| 2018-06-22 | $20.39 | $20.39 | $20.01 | $20.14 | $20.14 | 457,855 |
| 2018-06-21 | $20.39 | $20.60 | $20.13 | $20.25 | $20.25 | 343,832 |
| 2018-06-20 | $19.75 | $20.28 | $19.65 | $20.05 | $20.05 | 355,450 |
| 2018-06-19 | $19.82 | $20.02 | $19.06 | $19.76 | $19.76 | 341,406 |
| 2018-06-18 | $19.60 | $20.14 | $19.47 | $19.92 | $19.92 | 498,837 |
| 2018-06-15 | $19.10 | $19.71 | $19.05 | $19.60 | $19.60 | 1,072,023 |
| 2018-06-14 | $18.22 | $19.16 | $18.00 | $19.10 | $19.10 | 685,656 |
| 2018-06-13 | $17.91 | $18.14 | $17.85 | $18.05 | $18.05 | 391,953 |
| 2018-06-12 | $17.65 | $17.91 | $17.62 | $17.88 | $17.88 | 191,695 |
| 2018-06-11 | $17.72 | $17.78 | $17.56 | $17.64 | $17.64 | 186,116 |
| 2018-06-08 | $17.54 | $17.75 | $17.40 | $17.70 | $17.70 | 275,295 |
| 2018-06-07 | $17.63 | $17.73 | $17.45 | $17.47 | $17.47 | 349,165 |
| 2018-06-06 | $17.69 | $17.87 | $17.62 | $17.69 | $17.69 | 302,625 |
| 2018-06-05 | $17.20 | $17.93 | $17.20 | $17.71 | $17.71 | 352,207 |
| 2018-06-04 | $17.15 | $17.38 | $16.74 | $17.16 | $17.16 | 371,223 |
| 2018-06-01 | $17.65 | $17.93 | $17.03 | $17.20 | $17.20 | 525,808 |
| 2018-05-31 | $17.26 | $17.97 | $17.01 | $17.60 | $17.60 | 1,520,218 |
| 2018-05-30 | $17.03 | $17.28 | $16.64 | $16.83 | $16.83 | 1,082,589 |
| 2018-05-29 | $16.74 | $16.99 | $16.48 | $16.97 | $16.97 | 511,394 |
| 2018-05-25 | $15.45 | $17.72 | $15.45 | $16.99 | $16.99 | 2,338,781 |
| 2018-05-24 | $14.64 | $15.14 | $14.58 | $15.05 | $15.05 | 402,283 |
| 2018-05-23 | $14.48 | $14.75 | $14.46 | $14.64 | $14.64 | 179,661 |
| 2018-05-22 | $14.62 | $14.71 | $14.44 | $14.48 | $14.48 | 156,581 |
| 2018-05-21 | $14.82 | $14.82 | $14.51 | $14.63 | $14.63 | 177,337 |
| 2018-05-18 | $14.78 | $14.87 | $14.65 | $14.81 | $14.81 | 187,632 |
| 2018-05-17 | $14.80 | $14.95 | $13.75 | $14.70 | $14.70 | 242,010 |
| 2018-05-16 | $14.49 | $14.93 | $14.30 | $14.85 | $14.85 | 301,806 |
| 2018-05-15 | $14.37 | $14.59 | $14.28 | $14.43 | $14.43 | 196,475 |
| 2018-05-14 | $14.70 | $14.70 | $14.36 | $14.40 | $14.40 | 155,663 |
| 2018-05-11 | $14.64 | $14.74 | $14.57 | $14.66 | $14.66 | 130,651 |
| 2018-05-10 | $14.60 | $14.84 | $14.24 | $14.65 | $14.65 | 180,819 |
| 2018-05-09 | $14.41 | $14.66 | $14.28 | $14.63 | $14.63 | 243,770 |
| 2018-05-08 | $13.73 | $14.50 | $13.73 | $14.42 | $14.42 | 308,612 |
| 2018-05-07 | $13.50 | $13.78 | $13.44 | $13.73 | $13.73 | 844,272 |
| 2018-05-04 | $13.41 | $13.91 | $13.27 | $13.40 | $13.40 | 467,654 |
| 2018-05-03 | $13.69 | $13.69 | $13.17 | $13.45 | $13.45 | 401,111 |
| 2018-05-02 | $13.72 | $13.84 | $13.65 | $13.78 | $13.78 | 158,722 |
| 2018-05-01 | $13.45 | $13.72 | $13.42 | $13.71 | $13.71 | 534,621 |
| 2018-04-30 | $13.52 | $13.60 | $13.39 | $13.43 | $13.43 | 255,122 |
| 2018-04-27 | $13.63 | $13.68 | $13.50 | $13.53 | $13.53 | 162,318 |
| 2018-04-26 | $13.78 | $13.80 | $13.58 | $13.62 | $13.62 | 189,282 |
| 2018-04-25 | $13.69 | $13.79 | $13.45 | $13.71 | $13.71 | 145,058 |
| 2018-04-24 | $13.95 | $14.04 | $13.60 | $13.71 | $13.71 | 247,200 |
| 2018-04-23 | $14.11 | $14.17 | $13.96 | $14.11 | $14.11 | 181,895 |
| 2018-04-20 | $13.97 | $14.11 | $13.95 | $14.06 | $14.06 | 164,785 |
| 2018-04-19 | $13.92 | $14.07 | $13.81 | $14.00 | $14.00 | 217,542 |
| 2018-04-18 | $13.91 | $14.08 | $13.75 | $13.94 | $13.94 | 193,311 |
| 2018-04-17 | $13.57 | $13.94 | $13.56 | $13.89 | $13.89 | 205,086 |
| 2018-04-16 | $13.37 | $13.66 | $13.27 | $13.51 | $13.51 | 198,571 |
| 2018-04-13 | $13.52 | $13.53 | $13.25 | $13.28 | $13.28 | 176,665 |
| 2018-04-12 | $13.55 | $13.60 | $13.35 | $13.45 | $13.45 | 224,255 |
| 2018-04-11 | $13.51 | $13.68 | $13.48 | $13.53 | $13.53 | 282,092 |
| 2018-04-10 | $13.70 | $13.70 | $13.32 | $13.57 | $13.57 | 346,263 |
| 2018-04-09 | $14.36 | $14.36 | $13.56 | $13.61 | $13.61 | 398,236 |
| 2018-04-06 | $14.01 | $14.40 | $13.37 | $14.28 | $14.28 | 981,078 |
| 2018-04-05 | $13.90 | $14.29 | $13.48 | $14.25 | $14.25 | 353,082 |
| 2018-04-04 | $13.44 | $13.87 | $13.44 | $13.82 | $13.82 | 303,142 |
| 2018-04-03 | $13.71 | $13.71 | $13.31 | $13.57 | $13.57 | 329,047 |
| 2018-04-02 | $13.65 | $13.74 | $13.47 | $13.65 | $13.65 | 360,085 |
| 2018-03-29 | $13.66 | $13.75 | $13.45 | $13.65 | $13.65 | 313,871 |
| 2018-03-28 | $13.38 | $13.75 | $13.34 | $13.58 | $13.58 | 422,160 |
| 2018-03-27 | $13.51 | $13.59 | $13.26 | $13.39 | $13.39 | 299,877 |
| 2018-03-26 | $13.39 | $13.53 | $13.19 | $13.51 | $13.51 | 299,582 |
| 2018-03-23 | $13.26 | $13.36 | $13.01 | $13.20 | $13.20 | 406,585 |
| 2018-03-22 | $13.29 | $13.53 | $13.23 | $13.25 | $13.25 | 292,529 |
| 2018-03-21 | $13.06 | $13.40 | $13.06 | $13.34 | $13.34 | 250,636 |
| 2018-03-20 | $13.31 | $13.31 | $13.07 | $13.10 | $13.10 | 254,261 |
| 2018-03-19 | $13.42 | $13.42 | $13.10 | $13.33 | $13.33 | 231,605 |
| 2018-03-16 | $13.42 | $13.92 | $13.33 | $13.53 | $13.53 | 851,712 |
| 2018-03-15 | $13.16 | $13.20 | $12.96 | $13.12 | $13.12 | 376,532 |
| 2018-03-14 | $13.54 | $13.54 | $13.04 | $13.17 | $13.17 | 364,325 |
| 2018-03-13 | $13.99 | $13.99 | $13.43 | $13.51 | $13.51 | 244,141 |
| 2018-03-12 | $13.65 | $13.98 | $13.62 | $13.92 | $13.92 | 415,932 |
| 2018-03-09 | $13.34 | $13.71 | $13.17 | $13.66 | $13.66 | 276,857 |
| 2018-03-08 | $13.05 | $13.26 | $12.93 | $13.25 | $13.25 | 537,373 |
| 2018-03-07 | $12.87 | $13.02 | $12.81 | $13.01 | $13.01 | 239,506 |
| 2018-03-06 | $12.89 | $12.94 | $12.67 | $12.92 | $12.92 | 238,825 |
| 2018-03-05 | $12.53 | $12.90 | $12.49 | $12.84 | $12.84 | 257,455 |
| 2018-03-02 | $12.25 | $12.62 | $12.24 | $12.57 | $12.57 | 146,388 |
| 2018-03-01 | $12.56 | $12.69 | $12.24 | $12.31 | $12.31 | 263,404 |
| 2018-02-28 | $12.68 | $12.85 | $12.53 | $12.55 | $12.55 | 223,310 |
| 2018-02-27 | $12.67 | $12.84 | $12.56 | $12.63 | $12.63 | 202,404 |
| 2018-02-26 | $12.56 | $12.70 | $12.47 | $12.65 | $12.65 | 112,637 |
| 2018-02-23 | $12.49 | $12.73 | $12.24 | $12.57 | $12.57 | 156,920 |
| 2018-02-22 | $12.51 | $12.59 | $12.36 | $12.42 | $12.42 | 153,066 |
| 2018-02-21 | $12.49 | $12.73 | $12.43 | $12.46 | $12.46 | 345,873 |
| 2018-02-20 | $12.59 | $12.73 | $12.44 | $12.49 | $12.49 | 361,882 |
| 2018-02-16 | $12.77 | $12.92 | $12.67 | $12.69 | $12.69 | 202,493 |
| 2018-02-15 | $12.74 | $12.88 | $12.63 | $12.81 | $12.81 | 201,456 |
| 2018-02-14 | $12.50 | $12.77 | $12.50 | $12.66 | $12.66 | 198,686 |
| 2018-02-13 | $12.61 | $12.61 | $12.34 | $12.55 | $12.55 | 203,907 |
| 2018-02-12 | $12.63 | $12.76 | $12.44 | $12.64 | $12.64 | 194,121 |
| 2018-02-09 | $12.75 | $12.77 | $12.25 | $12.59 | $12.59 | 258,988 |
| 2018-02-08 | $12.95 | $13.03 | $12.56 | $12.63 | $12.63 | 250,497 |
| 2018-02-07 | $12.81 | $12.97 | $12.69 | $12.90 | $12.90 | 325,428 |
| 2018-02-06 | $12.58 | $12.94 | $12.47 | $12.83 | $12.83 | 555,464 |
| 2018-02-05 | $12.85 | $13.00 | $12.70 | $12.72 | $12.72 | 510,311 |
| 2018-02-02 | $13.09 | $13.19 | $12.89 | $12.92 | $12.92 | 274,904 |
| 2018-02-01 | $13.00 | $13.60 | $12.86 | $13.12 | $13.12 | 306,408 |
| 2018-01-31 | $13.14 | $13.60 | $12.96 | $13.00 | $13.00 | 290,115 |
| 2018-01-30 | $13.00 | $13.34 | $12.90 | $13.07 | $13.07 | 400,934 |
| 2018-01-29 | $13.37 | $13.58 | $12.99 | $13.04 | $13.04 | 500,954 |
| 2018-01-26 | $13.20 | $14.00 | $12.41 | $13.49 | $13.49 | 1,181,109 |
| 2018-01-25 | $13.51 | $13.69 | $13.25 | $13.59 | $13.59 | 551,029 |
| 2018-01-24 | $13.65 | $13.81 | $13.32 | $13.43 | $13.43 | 428,241 |
| 2018-01-23 | $13.38 | $13.64 | $13.30 | $13.56 | $13.56 | 314,579 |
| 2018-01-22 | $13.46 | $13.50 | $13.11 | $13.35 | $13.35 | 206,535 |
| 2018-01-19 | $13.35 | $13.56 | $13.26 | $13.49 | $13.49 | 242,601 |
| 2018-01-18 | $13.36 | $13.46 | $13.20 | $13.33 | $13.33 | 315,837 |
| 2018-01-17 | $13.54 | $13.55 | $13.30 | $13.35 | $13.35 | 201,242 |
| 2018-01-16 | $13.88 | $13.98 | $13.47 | $13.48 | $13.48 | 197,833 |
| 2018-01-12 | $14.29 | $14.35 | $13.80 | $13.83 | $13.83 | 255,783 |
| 2018-01-11 | $14.02 | $14.30 | $13.95 | $14.29 | $14.29 | 266,647 |
| 2018-01-10 | $13.83 | $14.02 | $13.63 | $14.01 | $14.01 | 233,219 |
| 2018-01-09 | $13.68 | $14.08 | $13.61 | $13.84 | $13.84 | 362,040 |
| 2018-01-08 | $13.70 | $13.74 | $13.42 | $13.71 | $13.71 | 241,887 |
| 2018-01-05 | $13.38 | $13.72 | $13.37 | $13.69 | $13.69 | 181,084 |
| 2018-01-04 | $13.70 | $13.78 | $12.90 | $13.32 | $13.32 | 406,280 |
| 2018-01-03 | $13.92 | $13.96 | $13.60 | $13.87 | $13.87 | 245,315 |
| 2018-01-02 | $13.65 | $14.13 | $13.58 | $13.93 | $13.93 | 297,094 |
| 2017-12-29 | $13.68 | $13.85 | $13.57 | $13.58 | $13.58 | 196,351 |
| 2017-12-28 | $13.82 | $13.89 | $13.57 | $13.67 | $13.67 | 277,216 |
| 2017-12-27 | $13.92 | $14.08 | $13.77 | $13.78 | $13.78 | 100,097 |
| 2017-12-26 | $13.73 | $14.11 | $13.73 | $14.00 | $14.00 | 89,304 |
| 2017-12-22 | $14.00 | $14.02 | $13.69 | $13.78 | $13.78 | 164,648 |
| 2017-12-21 | $14.20 | $14.33 | $14.00 | $14.01 | $14.01 | 175,201 |
| 2017-12-20 | $14.07 | $14.23 | $13.99 | $14.17 | $14.17 | 199,165 |
| 2017-12-19 | $14.00 | $14.31 | $14.00 | $14.05 | $14.05 | 214,971 |
| 2017-12-18 | $14.32 | $14.45 | $13.99 | $14.03 | $14.03 | 405,066 |
| 2017-12-15 | $13.74 | $14.27 | $13.74 | $14.24 | $14.24 | 618,649 |
| 2017-12-14 | $13.82 | $13.95 | $13.64 | $13.71 | $13.71 | 260,114 |
| 2017-12-13 | $13.70 | $13.95 | $13.70 | $13.83 | $13.83 | 206,575 |
| 2017-12-12 | $13.88 | $14.02 | $13.66 | $13.67 | $13.67 | 229,471 |
| 2017-12-11 | $13.84 | $13.93 | $13.78 | $13.84 | $13.84 | 155,084 |
| 2017-12-08 | $13.95 | $14.10 | $13.81 | $13.86 | $13.86 | 115,359 |
| 2017-12-07 | $13.76 | $14.13 | $13.76 | $13.91 | $13.91 | 153,074 |
| 2017-12-06 | $14.00 | $14.04 | $13.75 | $13.78 | $13.78 | 177,409 |
| 2017-12-05 | $14.42 | $14.42 | $13.97 | $13.98 | $13.98 | 199,011 |
| 2017-12-04 | $14.33 | $14.66 | $14.33 | $14.38 | $14.38 | 169,864 |
| 2017-12-01 | $14.44 | $14.44 | $13.77 | $14.25 | $14.25 | 274,752 |
| 2017-11-30 | $14.36 | $14.46 | $14.23 | $14.43 | $14.43 | 324,936 |
| 2017-11-29 | $14.36 | $14.59 | $14.27 | $14.30 | $14.30 | 192,792 |
| 2017-11-28 | $14.39 | $14.55 | $14.09 | $14.37 | $14.37 | 485,977 |
| 2017-11-27 | $14.52 | $14.66 | $14.26 | $14.37 | $14.37 | 175,329 |
| 2017-11-24 | $14.44 | $14.63 | $14.13 | $14.53 | $14.53 | 106,058 |
| 2017-11-22 | $14.37 | $14.56 | $14.37 | $14.47 | $14.47 | 201,167 |
| 2017-11-21 | $14.19 | $14.38 | $14.04 | $14.32 | $14.32 | 441,557 |
| 2017-11-20 | $13.62 | $14.17 | $13.57 | $14.15 | $14.15 | 374,462 |
| 2017-11-17 | $13.78 | $13.88 | $13.57 | $13.66 | $13.66 | 265,439 |
| 2017-11-16 | $13.25 | $13.80 | $13.25 | $13.78 | $13.78 | 250,678 |
| 2017-11-15 | $13.24 | $13.43 | $13.15 | $13.22 | $13.22 | 514,741 |
| 2017-11-14 | $13.40 | $13.57 | $12.61 | $13.30 | $13.30 | 794,921 |
| 2017-11-13 | $12.98 | $13.58 | $12.94 | $13.53 | $13.53 | 526,880 |
| 2017-11-10 | $13.22 | $13.29 | $12.90 | $13.04 | $13.04 | 310,248 |
| 2017-11-09 | $13.02 | $13.40 | $12.95 | $13.28 | $13.28 | 414,341 |
| 2017-11-08 | $13.10 | $13.27 | $12.99 | $13.10 | $13.10 | 553,418 |
| 2017-11-07 | $13.21 | $13.24 | $13.00 | $13.12 | $13.12 | 278,202 |
| 2017-11-06 | $13.31 | $13.39 | $13.08 | $13.19 | $13.19 | 203,755 |
| 2017-11-03 | $13.27 | $13.57 | $13.27 | $13.35 | $13.35 | 195,181 |
| 2017-11-02 | $13.25 | $13.47 | $13.11 | $13.24 | $13.24 | 398,606 |
| 2017-11-01 | $14.16 | $14.16 | $13.16 | $13.35 | $13.35 | 584,314 |
| 2017-10-31 | $14.18 | $14.39 | $13.96 | $14.07 | $14.07 | 486,451 |
| 2017-10-30 | $14.24 | $14.35 | $13.88 | $14.19 | $14.19 | 573,156 |
| 2017-10-27 | $14.15 | $14.45 | $13.95 | $14.32 | $14.32 | 574,726 |
| 2017-10-26 | $16.07 | $16.07 | $13.76 | $14.21 | $14.21 | 1,064,716 |
| 2017-10-25 | $15.60 | $15.70 | $15.32 | $15.61 | $15.61 | 228,182 |
| 2017-10-24 | $15.87 | $15.87 | $15.41 | $15.62 | $15.62 | 123,530 |
| 2017-10-23 | $15.75 | $16.00 | $15.72 | $15.85 | $15.85 | 211,973 |
| 2017-10-20 | $15.57 | $15.96 | $15.39 | $15.74 | $15.74 | 206,789 |
| 2017-10-19 | $15.59 | $15.62 | $15.23 | $15.44 | $15.44 | 141,733 |
| 2017-10-18 | $16.08 | $16.11 | $15.60 | $15.62 | $15.62 | 184,885 |
| 2017-10-17 | $15.45 | $16.18 | $15.41 | $16.07 | $16.07 | 259,077 |
| 2017-10-16 | $15.54 | $15.70 | $15.37 | $15.49 | $15.49 | 118,764 |
| 2017-10-13 | $15.59 | $15.60 | $15.43 | $15.53 | $15.53 | 170,996 |
| 2017-10-12 | $15.39 | $15.66 | $15.32 | $15.59 | $15.59 | 176,367 |
| 2017-10-11 | $15.53 | $15.59 | $15.31 | $15.39 | $15.39 | 173,970 |
| 2017-10-10 | $15.45 | $15.61 | $15.39 | $15.55 | $15.55 | 233,430 |
| 2017-10-09 | $15.59 | $15.70 | $15.31 | $15.39 | $15.39 | 150,114 |
| 2017-10-06 | $15.64 | $15.67 | $15.51 | $15.57 | $15.57 | 115,602 |
| 2017-10-05 | $15.64 | $15.73 | $15.56 | $15.64 | $15.64 | 144,967 |
| 2017-10-04 | $15.66 | $15.79 | $15.58 | $15.60 | $15.60 | 148,286 |
| 2017-10-03 | $15.99 | $16.05 | $15.43 | $15.64 | $15.64 | 340,215 |
| 2017-10-02 | $15.72 | $16.01 | $15.61 | $16.00 | $16.00 | 325,940 |
| 2017-09-29 | $15.46 | $15.77 | $15.45 | $15.73 | $15.73 | 241,400 |
| 2017-09-28 | $15.57 | $15.71 | $15.44 | $15.50 | $15.50 | 260,091 |
| 2017-09-27 | $15.00 | $15.70 | $14.98 | $15.58 | $15.58 | 350,182 |
| 2017-09-26 | $15.00 | $15.19 | $14.76 | $14.80 | $14.80 | 305,337 |
| 2017-09-25 | $15.10 | $15.16 | $14.92 | $14.97 | $14.97 | 172,012 |
| 2017-09-22 | $15.00 | $15.19 | $14.98 | $15.16 | $15.16 | 126,555 |
| 2017-09-21 | $14.82 | $15.09 | $14.69 | $15.02 | $15.02 | 191,859 |
| 2017-09-20 | $14.70 | $14.83 | $14.64 | $14.81 | $14.81 | 198,618 |
| 2017-09-19 | $15.50 | $15.51 | $14.62 | $14.69 | $14.69 | 391,676 |
| 2017-09-18 | $15.86 | $15.91 | $15.69 | $15.71 | $15.71 | 210,034 |
| 2017-09-15 | $15.97 | $15.97 | $15.62 | $15.85 | $15.85 | 519,462 |
| 2017-09-14 | $16.04 | $16.17 | $15.71 | $15.98 | $15.98 | 220,814 |
| 2017-09-13 | $16.12 | $16.25 | $15.94 | $16.06 | $16.06 | 194,733 |
| 2017-09-12 | $15.92 | $16.16 | $15.91 | $16.12 | $16.12 | 232,339 |
| 2017-09-11 | $15.80 | $16.15 | $15.74 | $15.91 | $15.91 | 302,913 |
| 2017-09-08 | $15.90 | $15.97 | $15.61 | $15.72 | $15.72 | 283,588 |
| 2017-09-07 | $15.80 | $15.97 | $15.75 | $15.93 | $15.93 | 231,674 |
| 2017-09-06 | $15.70 | $15.80 | $15.65 | $15.79 | $15.79 | 127,952 |
| 2017-09-05 | $15.65 | $15.91 | $15.42 | $15.66 | $15.66 | 148,129 |
| 2017-09-01 | $15.81 | $15.81 | $15.48 | $15.75 | $15.75 | 208,853 |
| 2017-08-31 | $15.56 | $15.80 | $15.56 | $15.75 | $15.75 | 165,554 |
| 2017-08-30 | $15.31 | $15.58 | $15.31 | $15.53 | $15.53 | 145,547 |
| 2017-08-29 | $15.21 | $15.44 | $15.15 | $15.31 | $15.31 | 277,616 |
| 2017-08-28 | $15.39 | $15.43 | $15.21 | $15.29 | $15.29 | 217,627 |
| 2017-08-25 | $15.61 | $15.71 | $15.22 | $15.36 | $15.36 | 249,809 |
| 2017-08-24 | $15.50 | $15.63 | $15.02 | $15.54 | $15.54 | 147,687 |
| 2017-08-23 | $15.72 | $15.76 | $15.38 | $15.45 | $15.45 | 151,844 |
| 2017-08-22 | $15.72 | $15.85 | $15.48 | $15.78 | $15.78 | 139,853 |
| 2017-08-21 | $15.78 | $15.91 | $15.59 | $15.69 | $15.69 | 171,114 |
| 2017-08-18 | $15.57 | $15.84 | $15.52 | $15.78 | $15.78 | 181,952 |
| 2017-08-17 | $15.84 | $16.00 | $15.67 | $15.69 | $15.69 | 208,968 |
| 2017-08-16 | $15.77 | $15.95 | $15.70 | $15.92 | $15.92 | 273,485 |
| 2017-08-15 | $15.78 | $15.81 | $15.59 | $15.75 | $15.75 | 202,067 |
| 2017-08-14 | $15.73 | $16.01 | $15.59 | $15.77 | $15.77 | 375,204 |
| 2017-08-11 | $15.29 | $15.69 | $15.28 | $15.66 | $15.66 | 284,685 |
| 2017-08-10 | $15.53 | $15.56 | $15.18 | $15.20 | $15.20 | 213,308 |
| 2017-08-09 | $15.90 | $16.00 | $15.54 | $15.57 | $15.57 | 205,442 |
| 2017-08-08 | $16.21 | $16.37 | $15.93 | $15.93 | $15.93 | 250,471 |
| 2017-08-07 | $16.12 | $16.34 | $16.04 | $16.30 | $16.30 | 190,917 |
| 2017-08-04 | $15.88 | $16.24 | $15.86 | $16.13 | $16.13 | 302,411 |
| 2017-08-03 | $16.26 | $16.42 | $15.77 | $15.84 | $15.84 | 350,812 |
| 2017-08-02 | $17.62 | $17.62 | $16.25 | $16.25 | $16.25 | 558,715 |
| 2017-08-01 | $16.81 | $17.65 | $16.25 | $17.59 | $17.59 | 906,877 |
| 2017-07-31 | $17.30 | $17.30 | $16.83 | $17.10 | $17.10 | 442,886 |
| 2017-07-28 | $17.22 | $17.41 | $17.15 | $17.26 | $17.26 | 680,857 |
| 2017-07-27 | $17.22 | $17.56 | $17.07 | $17.26 | $17.26 | 437,183 |
| 2017-07-26 | $17.65 | $17.65 | $17.11 | $17.35 | $17.35 | 408,003 |
| 2017-07-25 | $17.48 | $17.74 | $17.36 | $17.65 | $17.65 | 614,084 |
| 2017-07-24 | $17.26 | $17.47 | $17.01 | $17.36 | $17.36 | 233,713 |
| 2017-07-21 | $17.18 | $17.34 | $17.03 | $17.25 | $17.25 | 318,343 |
| 2017-07-20 | $16.87 | $17.11 | $16.70 | $17.10 | $17.10 | 261,818 |
| 2017-07-19 | $17.17 | $17.17 | $16.83 | $16.87 | $16.87 | 243,601 |
| 2017-07-18 | $17.42 | $17.42 | $17.07 | $17.17 | $17.17 | 185,315 |
| 2017-07-17 | $17.40 | $17.50 | $17.16 | $17.41 | $17.41 | 277,583 |
| 2017-07-14 | $16.96 | $17.35 | $16.88 | $17.32 | $17.32 | 422,726 |
| 2017-07-13 | $16.98 | $17.00 | $16.77 | $16.97 | $16.97 | 275,235 |
| 2017-07-12 | $17.19 | $17.33 | $16.89 | $16.96 | $16.96 | 247,142 |
| 2017-07-11 | $17.09 | $17.17 | $16.80 | $17.07 | $17.07 | 203,851 |
| 2017-07-10 | $16.97 | $17.17 | $16.77 | $17.05 | $17.05 | 214,689 |
| 2017-07-07 | $16.79 | $17.14 | $16.79 | $17.07 | $17.07 | 158,398 |
| 2017-07-06 | $17.11 | $17.11 | $16.74 | $16.79 | $16.79 | 248,628 |
| 2017-07-05 | $17.00 | $17.27 | $16.80 | $17.18 | $17.18 | 249,324 |
| 2017-07-03 | $17.27 | $17.27 | $16.96 | $17.00 | $17.00 | 136,505 |
| 2017-06-30 | $17.07 | $17.32 | $16.98 | $17.21 | $17.21 | 305,281 |
| 2017-06-29 | $17.21 | $17.27 | $16.73 | $17.03 | $17.03 | 247,247 |
| 2017-06-28 | $17.08 | $17.30 | $16.89 | $17.24 | $17.24 | 313,806 |
| 2017-06-27 | $17.05 | $17.18 | $16.90 | $17.01 | $17.01 | 249,132 |
| 2017-06-26 | $17.38 | $17.48 | $17.04 | $17.06 | $17.06 | 235,963 |
| 2017-06-23 | $17.30 | $17.55 | $17.14 | $17.37 | $17.37 | 588,342 |
| 2017-06-22 | $17.02 | $17.41 | $17.00 | $17.23 | $17.23 | 344,873 |
| 2017-06-21 | $16.95 | $17.15 | $16.88 | $17.04 | $17.04 | 244,659 |
| 2017-06-20 | $17.03 | $17.14 | $16.85 | $16.92 | $16.92 | 218,321 |
| 2017-06-19 | $17.05 | $17.19 | $16.92 | $17.09 | $17.09 | 339,694 |
| 2017-06-16 | $16.61 | $17.01 | $16.55 | $17.01 | $17.01 | 655,819 |
| 2017-06-15 | $16.45 | $16.89 | $16.29 | $16.80 | $16.80 | 539,625 |
| 2017-06-14 | $16.39 | $16.65 | $16.30 | $16.64 | $16.64 | 279,924 |
| 2017-06-13 | $16.37 | $16.47 | $16.30 | $16.37 | $16.37 | 163,984 |
| 2017-06-12 | $16.38 | $16.45 | $16.22 | $16.34 | $16.34 | 220,073 |
| 2017-06-09 | $16.46 | $16.74 | $16.27 | $16.46 | $16.46 | 420,347 |
| 2017-06-08 | $16.04 | $16.50 | $15.95 | $16.46 | $16.46 | 304,011 |
| 2017-06-07 | $15.98 | $16.09 | $15.81 | $16.00 | $16.00 | 244,923 |
| 2017-06-06 | $15.94 | $16.17 | $15.85 | $15.95 | $15.95 | 255,280 |
| 2017-06-05 | $16.02 | $16.31 | $15.83 | $16.00 | $16.00 | 541,936 |
| 2017-06-02 | $15.67 | $16.08 | $15.57 | $15.99 | $15.99 | 400,758 |
| 2017-06-01 | $15.38 | $15.80 | $15.20 | $15.62 | $15.62 | 369,526 |
| 2017-05-31 | $15.15 | $15.37 | $14.95 | $15.36 | $15.36 | 385,025 |
| 2017-05-30 | $14.66 | $15.14 | $14.66 | $15.08 | $15.08 | 355,187 |
| 2017-05-26 | $14.73 | $14.90 | $14.66 | $14.72 | $14.72 | 240,432 |
| 2017-05-25 | $14.60 | $14.78 | $14.57 | $14.75 | $14.75 | 363,330 |
| 2017-05-24 | $14.42 | $14.85 | $14.38 | $14.57 | $14.57 | 417,269 |
| 2017-05-23 | $14.44 | $14.77 | $14.24 | $14.36 | $14.36 | 606,987 |
| 2017-05-22 | $14.15 | $14.56 | $14.06 | $14.39 | $14.39 | 548,346 |
| 2017-05-19 | $13.50 | $14.49 | $13.45 | $14.24 | $14.24 | 567,920 |
| 2017-05-18 | $14.08 | $14.19 | $13.94 | $14.08 | $14.08 | 357,864 |
| 2017-05-17 | $14.27 | $14.27 | $13.93 | $14.03 | $14.03 | 236,541 |
| 2017-05-16 | $14.48 | $14.54 | $14.37 | $14.46 | $14.46 | 129,963 |
| 2017-05-15 | $14.50 | $14.59 | $14.32 | $14.47 | $14.47 | 162,834 |
| 2017-05-12 | $14.60 | $14.60 | $14.41 | $14.48 | $14.48 | 129,922 |
| 2017-05-11 | $14.65 | $14.65 | $14.44 | $14.63 | $14.63 | 124,700 |
| 2017-05-10 | $14.56 | $14.72 | $14.47 | $14.69 | $14.69 | 151,881 |
| 2017-05-09 | $14.38 | $14.67 | $14.32 | $14.57 | $14.57 | 286,541 |
| 2017-05-08 | $14.31 | $14.44 | $14.27 | $14.36 | $14.36 | 214,690 |
| 2017-05-05 | $14.07 | $14.40 | $14.01 | $14.34 | $14.34 | 195,050 |
| 2017-05-04 | $14.40 | $14.48 | $14.00 | $14.06 | $14.06 | 225,529 |
| 2017-05-03 | $14.35 | $14.43 | $14.21 | $14.36 | $14.36 | 279,145 |
| 2017-05-02 | $14.30 | $14.45 | $14.24 | $14.37 | $14.37 | 252,328 |
| 2017-05-01 | $14.28 | $14.45 | $14.18 | $14.30 | $14.30 | 169,185 |
| 2017-04-28 | $14.29 | $14.38 | $14.12 | $14.26 | $14.26 | 221,685 |
| 2017-04-27 | $14.33 | $14.42 | $14.18 | $14.37 | $14.37 | 222,054 |
| 2017-04-26 | $14.05 | $14.35 | $14.05 | $14.27 | $14.27 | 269,046 |
| 2017-04-25 | $13.91 | $14.16 | $13.91 | $14.07 | $14.07 | 232,084 |
| 2017-04-24 | $14.18 | $14.25 | $13.88 | $13.92 | $13.92 | 264,852 |
| 2017-04-21 | $13.90 | $14.08 | $13.82 | $13.98 | $13.98 | 252,610 |
| 2017-04-20 | $13.83 | $14.03 | $13.66 | $13.91 | $13.91 | 295,085 |
| 2017-04-19 | $13.80 | $14.01 | $13.77 | $13.80 | $13.80 | 349,636 |
| 2017-04-18 | $13.78 | $13.94 | $13.71 | $13.78 | $13.78 | 310,834 |
| 2017-04-17 | $13.74 | $13.97 | $13.56 | $13.92 | $13.92 | 430,501 |
| 2017-04-13 | $14.30 | $14.33 | $13.76 | $13.78 | $13.78 | 361,444 |
| 2017-04-12 | $14.82 | $14.89 | $14.32 | $14.33 | $14.33 | 359,143 |
| 2017-04-11 | $14.84 | $14.92 | $14.75 | $14.84 | $14.84 | 252,570 |
| 2017-04-10 | $14.74 | $14.94 | $14.58 | $14.82 | $14.82 | 301,079 |
| 2017-04-07 | $14.66 | $14.94 | $14.64 | $14.74 | $14.74 | 283,961 |
| 2017-04-06 | $14.57 | $14.72 | $14.36 | $14.66 | $14.66 | 545,187 |
| 2017-04-05 | $14.94 | $15.03 | $14.49 | $14.55 | $14.55 | 630,443 |
| 2017-04-04 | $14.90 | $15.09 | $14.83 | $15.02 | $15.02 | 314,243 |
| 2017-04-03 | $15.20 | $15.20 | $14.77 | $14.91 | $14.91 | 290,665 |
| 2017-03-31 | $15.15 | $15.36 | $15.15 | $15.24 | $15.24 | 244,416 |
| 2017-03-30 | $15.07 | $15.23 | $14.98 | $15.17 | $15.17 | 207,967 |
| 2017-03-29 | $14.91 | $15.16 | $14.80 | $15.05 | $15.05 | 192,479 |
| 2017-03-28 | $15.04 | $15.10 | $14.80 | $14.95 | $14.95 | 267,304 |
| 2017-03-27 | $14.68 | $15.18 | $14.61 | $15.10 | $15.10 | 312,342 |
| 2017-03-24 | $14.71 | $14.84 | $14.67 | $14.74 | $14.74 | 171,525 |
| 2017-03-23 | $14.75 | $14.83 | $14.56 | $14.70 | $14.70 | 253,070 |
| 2017-03-22 | $14.76 | $14.91 | $14.69 | $14.76 | $14.76 | 309,210 |
| 2017-03-21 | $14.90 | $14.99 | $14.73 | $14.80 | $14.80 | 272,538 |
| 2017-03-20 | $15.18 | $15.27 | $14.89 | $14.90 | $14.90 | 357,572 |
| 2017-03-17 | $15.13 | $15.37 | $15.02 | $15.18 | $15.18 | 674,193 |
| 2017-03-16 | $15.18 | $15.29 | $14.98 | $15.21 | $15.21 | 348,365 |
| 2017-03-15 | $14.75 | $15.28 | $14.71 | $15.18 | $15.18 | 515,037 |
| 2017-03-14 | $14.81 | $14.81 | $14.63 | $14.72 | $14.72 | 278,750 |
| 2017-03-13 | $14.88 | $15.00 | $14.70 | $14.85 | $14.85 | 468,822 |
| 2017-03-10 | $14.84 | $15.06 | $14.78 | $14.87 | $14.87 | 323,826 |
| 2017-03-09 | $14.86 | $14.96 | $14.79 | $14.80 | $14.80 | 340,722 |
| 2017-03-08 | $15.02 | $15.07 | $14.81 | $14.84 | $14.84 | 246,588 |
| 2017-03-07 | $15.21 | $15.23 | $14.98 | $15.00 | $15.00 | 161,799 |
| 2017-03-06 | $15.33 | $15.35 | $15.17 | $15.31 | $15.31 | 218,834 |
| 2017-03-03 | $15.47 | $15.53 | $15.25 | $15.38 | $15.38 | 258,580 |
| 2017-03-02 | $15.50 | $15.57 | $15.40 | $15.45 | $15.45 | 224,920 |
| 2017-03-01 | $15.35 | $15.62 | $15.24 | $15.55 | $15.55 | 507,934 |
| 2017-02-28 | $15.32 | $15.58 | $15.24 | $15.26 | $15.26 | 422,435 |
| 2017-02-27 | $15.25 | $15.31 | $14.96 | $15.28 | $15.28 | 1,024,814 |
| 2017-02-24 | $15.35 | $15.43 | $15.09 | $15.25 | $15.25 | 366,511 |
| 2017-02-23 | $15.55 | $15.57 | $15.33 | $15.49 | $15.49 | 231,096 |
| 2017-02-22 | $15.55 | $15.76 | $15.35 | $15.47 | $15.47 | 186,098 |
| 2017-02-21 | $15.54 | $15.82 | $15.42 | $15.55 | $15.55 | 214,474 |
| 2017-02-17 | $15.78 | $15.78 | $15.50 | $15.58 | $15.58 | 307,586 |
| 2017-02-16 | $15.70 | $15.90 | $15.64 | $15.76 | $15.76 | 281,643 |
| 2017-02-15 | $15.74 | $15.90 | $15.37 | $15.66 | $15.66 | 351,225 |
| 2017-02-14 | $15.59 | $15.78 | $15.50 | $15.74 | $15.74 | 324,174 |
| 2017-02-13 | $15.69 | $15.72 | $15.55 | $15.60 | $15.60 | 422,565 |
| 2017-02-10 | $15.28 | $15.66 | $15.24 | $15.64 | $15.64 | 340,704 |
| 2017-02-09 | $14.77 | $15.40 | $14.77 | $15.33 | $15.33 | 366,996 |
| 2017-02-08 | $14.81 | $14.98 | $14.65 | $14.87 | $14.87 | 156,847 |
| 2017-02-07 | $14.94 | $15.02 | $14.76 | $14.82 | $14.82 | 206,655 |
| 2017-02-06 | $14.75 | $14.95 | $14.66 | $14.91 | $14.91 | 225,266 |
| 2017-02-03 | $14.90 | $15.25 | $14.68 | $14.76 | $14.76 | 232,891 |
| 2017-02-02 | $15.25 | $15.25 | $14.84 | $14.92 | $14.92 | 233,599 |
| 2017-02-01 | $15.05 | $15.34 | $14.92 | $15.30 | $15.30 | 492,982 |
| 2017-01-31 | $14.42 | $15.07 | $14.35 | $15.01 | $15.01 | 393,075 |
| 2017-01-30 | $14.66 | $14.66 | $14.31 | $14.46 | $14.46 | 348,188 |
| 2017-01-27 | $14.24 | $14.75 | $14.02 | $14.69 | $14.69 | 756,606 |
| 2017-01-26 | $14.60 | $15.11 | $14.08 | $14.17 | $14.17 | 1,266,733 |
| 2017-01-25 | $13.50 | $13.85 | $13.41 | $13.78 | $13.78 | 633,988 |
| 2017-01-24 | $13.30 | $13.46 | $13.17 | $13.38 | $13.38 | 257,622 |
| 2017-01-23 | $13.41 | $13.52 | $13.07 | $13.30 | $13.30 | 273,243 |
| 2017-01-20 | $13.61 | $13.65 | $13.33 | $13.54 | $13.54 | 188,584 |
| 2017-01-19 | $13.53 | $13.77 | $13.34 | $13.62 | $13.62 | 397,204 |
| 2017-01-18 | $13.53 | $13.62 | $13.39 | $13.51 | $13.51 | 563,359 |
| 2017-01-17 | $13.71 | $13.72 | $13.49 | $13.53 | $13.53 | 335,589 |
| 2017-01-13 | $13.80 | $13.88 | $13.56 | $13.74 | $13.74 | 121,825 |
| 2017-01-12 | $13.83 | $13.83 | $13.55 | $13.76 | $13.76 | 158,370 |
| 2017-01-11 | $13.80 | $13.91 | $13.66 | $13.89 | $13.89 | 246,251 |
| 2017-01-10 | $13.50 | $13.94 | $13.10 | $13.82 | $13.82 | 262,030 |
| 2017-01-09 | $13.43 | $13.54 | $13.37 | $13.46 | $13.46 | 141,665 |
| 2017-01-06 | $13.46 | $13.58 | $13.39 | $13.51 | $13.51 | 147,297 |
| 2017-01-05 | $13.70 | $13.72 | $13.45 | $13.49 | $13.49 | 193,415 |
| 2017-01-04 | $13.84 | $13.90 | $13.37 | $13.75 | $13.75 | 379,825 |
| 2017-01-03 | $13.13 | $13.76 | $13.11 | $13.75 | $13.75 | 388,201 |
| 2016-12-30 | $13.15 | $13.26 | $12.91 | $13.15 | $13.15 | 286,216 |
| 2016-12-29 | $12.97 | $13.31 | $12.97 | $13.15 | $13.15 | 202,405 |
| 2016-12-28 | $13.11 | $13.11 | $12.88 | $12.98 | $12.98 | 163,797 |
| 2016-12-27 | $12.84 | $13.20 | $12.84 | $13.08 | $13.08 | 206,157 |
| 2016-12-23 | $12.74 | $12.94 | $12.74 | $12.89 | $12.89 | 191,737 |
| 2016-12-22 | $12.83 | $12.91 | $12.61 | $12.77 | $12.77 | 390,381 |
| 2016-12-21 | $12.99 | $12.99 | $12.78 | $12.80 | $12.80 | 248,247 |
| 2016-12-20 | $13.13 | $13.23 | $12.88 | $13.01 | $13.01 | 296,686 |
| 2016-12-19 | $13.09 | $13.31 | $13.01 | $13.16 | $13.16 | 336,656 |
| 2016-12-16 | $13.34 | $13.58 | $13.05 | $13.12 | $13.12 | 1,258,662 |
| 2016-12-15 | $13.55 | $13.71 | $13.33 | $13.37 | $13.37 | 621,449 |
| 2016-12-14 | $13.70 | $13.79 | $13.39 | $13.48 | $13.48 | 333,782 |
| 2016-12-13 | $13.90 | $14.05 | $13.69 | $13.70 | $13.70 | 433,547 |
| 2016-12-12 | $13.99 | $14.04 | $13.71 | $13.90 | $13.90 | 452,046 |
| 2016-12-09 | $14.00 | $14.14 | $13.97 | $14.09 | $14.09 | 225,667 |
| 2016-12-08 | $13.79 | $14.14 | $13.63 | $13.99 | $13.99 | 431,892 |
| 2016-12-07 | $13.69 | $13.93 | $13.57 | $13.83 | $13.83 | 289,709 |
| 2016-12-06 | $13.40 | $13.70 | $13.17 | $13.69 | $13.69 | 320,924 |
| 2016-12-05 | $13.11 | $13.51 | $13.10 | $13.41 | $13.41 | 507,704 |
| 2016-12-02 | $13.03 | $13.17 | $12.93 | $13.06 | $13.06 | 356,673 |
| 2016-12-01 | $13.21 | $13.21 | $12.85 | $13.00 | $13.00 | 372,110 |
| 2016-11-30 | $13.31 | $13.34 | $13.07 | $13.12 | $13.12 | 413,781 |
| 2016-11-29 | $13.44 | $13.75 | $12.81 | $13.38 | $13.38 | 812,716 |
| 2016-11-28 | $14.03 | $14.07 | $13.84 | $13.86 | $13.86 | 280,782 |
| 2016-11-25 | $14.04 | $14.18 | $13.98 | $14.09 | $14.09 | 167,493 |
| 2016-11-23 | $13.94 | $14.08 | $13.86 | $13.94 | $13.94 | 242,611 |
| 2016-11-22 | $13.87 | $14.01 | $13.73 | $14.01 | $14.01 | 213,207 |
| 2016-11-21 | $13.81 | $13.97 | $13.75 | $13.86 | $13.86 | 172,154 |
| 2016-11-18 | $13.79 | $13.98 | $13.67 | $13.83 | $13.83 | 300,181 |
| 2016-11-17 | $13.85 | $13.99 | $13.70 | $13.76 | $13.76 | 303,385 |
| 2016-11-16 | $13.77 | $13.95 | $13.65 | $13.80 | $13.80 | 271,811 |
| 2016-11-15 | $13.81 | $14.03 | $13.61 | $13.79 | $13.79 | 367,370 |
| 2016-11-14 | $13.77 | $14.03 | $13.62 | $13.77 | $13.77 | 411,506 |
| 2016-11-11 | $13.35 | $13.93 | $13.05 | $13.80 | $13.80 | 631,479 |
| 2016-11-10 | $13.32 | $13.56 | $13.15 | $13.29 | $13.29 | 437,287 |
| 2016-11-09 | $12.80 | $13.24 | $12.70 | $13.20 | $13.20 | 372,146 |
| 2016-11-08 | $12.90 | $13.10 | $12.70 | $12.86 | $12.86 | 260,349 |
| 2016-11-07 | $12.92 | $13.07 | $12.68 | $12.89 | $12.89 | 389,485 |
| 2016-11-04 | $12.50 | $12.86 | $12.38 | $12.75 | $12.75 | 453,720 |
| 2016-11-03 | $12.72 | $13.04 | $12.51 | $12.55 | $12.55 | 515,362 |
| 2016-11-02 | $12.65 | $12.84 | $12.61 | $12.73 | $12.73 | 320,577 |
| 2016-11-01 | $12.88 | $12.94 | $12.57 | $12.71 | $12.71 | 472,284 |
| 2016-10-31 | $12.67 | $12.96 | $12.46 | $12.89 | $12.89 | 668,089 |
| 2016-10-28 | $11.93 | $12.64 | $11.82 | $12.60 | $12.60 | 1,398,137 |
| 2016-10-27 | $12.50 | $12.74 | $11.76 | $12.38 | $12.38 | 1,295,577 |
| 2016-10-26 | $11.73 | $11.78 | $11.48 | $11.56 | $11.56 | 462,287 |
| 2016-10-25 | $12.09 | $12.23 | $11.79 | $11.80 | $11.80 | 465,027 |
| 2016-10-24 | $11.98 | $12.36 | $11.85 | $12.12 | $12.12 | 807,587 |
| 2016-10-21 | $12.00 | $12.08 | $11.83 | $11.86 | $11.86 | 566,670 |
| 2016-10-20 | $12.25 | $12.25 | $11.99 | $12.01 | $12.01 | 458,087 |
| 2016-10-19 | $12.27 | $12.40 | $12.24 | $12.24 | $12.24 | 368,502 |
| 2016-10-18 | $12.44 | $12.51 | $12.08 | $12.27 | $12.27 | 413,065 |
| 2016-10-17 | $12.42 | $12.81 | $12.21 | $12.40 | $12.40 | 1,979,049 |
| 2016-10-14 | $11.28 | $12.16 | $11.03 | $11.48 | $11.48 | 1,342,803 |
| 2016-10-13 | $11.02 | $11.25 | $10.97 | $11.20 | $11.20 | 479,186 |
| 2016-10-12 | $11.02 | $11.23 | $10.91 | $11.13 | $11.13 | 298,026 |
| 2016-10-11 | $11.02 | $11.02 | $10.88 | $11.00 | $11.00 | 374,829 |
| 2016-10-10 | $11.00 | $11.09 | $10.91 | $11.02 | $11.02 | 144,261 |
| 2016-10-07 | $10.71 | $10.97 | $10.65 | $10.93 | $10.93 | 397,554 |
| 2016-10-06 | $11.20 | $11.28 | $10.61 | $10.75 | $10.75 | 466,090 |
| 2016-10-05 | $11.26 | $11.48 | $11.18 | $11.39 | $11.39 | 225,196 |
| 2016-10-04 | $11.21 | $11.33 | $11.15 | $11.21 | $11.21 | 187,618 |
| 2016-10-03 | $11.31 | $11.32 | $11.17 | $11.21 | $11.21 | 198,835 |
| 2016-09-30 | $11.26 | $11.34 | $11.18 | $11.32 | $11.32 | 280,188 |
| 2016-09-29 | $11.33 | $11.33 | $11.22 | $11.25 | $11.25 | 179,849 |
| 2016-09-28 | $11.26 | $11.40 | $11.23 | $11.35 | $11.35 | 216,361 |
| 2016-09-27 | $11.25 | $11.47 | $11.23 | $11.27 | $11.27 | 333,874 |
| 2016-09-26 | $11.48 | $11.48 | $11.25 | $11.25 | $11.25 | 262,233 |
| 2016-09-23 | $11.45 | $11.51 | $11.38 | $11.49 | $11.49 | 184,951 |
| 2016-09-22 | $11.38 | $11.49 | $11.34 | $11.49 | $11.49 | 199,135 |
| 2016-09-21 | $11.20 | $11.31 | $11.13 | $11.30 | $11.30 | 289,183 |
| 2016-09-20 | $11.33 | $11.44 | $11.14 | $11.14 | $11.14 | 335,932 |
| 2016-09-19 | $11.49 | $11.62 | $11.30 | $11.30 | $11.30 | 217,023 |
| 2016-09-16 | $11.42 | $11.51 | $11.32 | $11.48 | $11.48 | 451,956 |
| 2016-09-15 | $11.31 | $11.45 | $11.26 | $11.41 | $11.41 | 284,509 |
| 2016-09-14 | $11.42 | $11.44 | $11.26 | $11.30 | $11.30 | 233,403 |
| 2016-09-13 | $11.60 | $11.62 | $11.34 | $11.40 | $11.40 | 286,611 |
| 2016-09-12 | $11.67 | $11.73 | $11.48 | $11.70 | $11.70 | 258,207 |
| 2016-09-09 | $12.00 | $12.04 | $11.71 | $11.71 | $11.71 | 267,360 |
| 2016-09-08 | $11.96 | $12.06 | $11.89 | $12.06 | $12.06 | 198,018 |
| 2016-09-07 | $11.82 | $12.07 | $11.79 | $11.98 | $11.98 | 453,194 |
| 2016-09-06 | $11.90 | $11.98 | $11.71 | $11.84 | $11.84 | 318,132 |
| 2016-09-02 | $11.85 | $11.98 | $11.74 | $11.86 | $11.86 | 231,109 |
| 2016-09-01 | $11.79 | $11.83 | $11.58 | $11.78 | $11.78 | 319,629 |
| 2016-08-31 | $11.85 | $11.91 | $11.69 | $11.77 | $11.77 | 256,101 |
| 2016-08-30 | $11.78 | $11.96 | $11.77 | $11.87 | $11.87 | 154,653 |
| 2016-08-29 | $11.76 | $11.91 | $11.68 | $11.80 | $11.80 | 144,363 |
| 2016-08-26 | $11.70 | $12.06 | $11.64 | $11.76 | $11.76 | 246,150 |
| 2016-08-25 | $11.62 | $11.83 | $11.56 | $11.71 | $11.71 | 237,840 |
| 2016-08-24 | $11.73 | $11.93 | $11.60 | $11.62 | $11.62 | 251,999 |
| 2016-08-23 | $11.75 | $12.00 | $11.71 | $11.78 | $11.78 | 210,465 |
| 2016-08-22 | $11.50 | $11.74 | $11.48 | $11.73 | $11.73 | 253,130 |
| 2016-08-19 | $11.52 | $11.65 | $11.44 | $11.51 | $11.51 | 299,604 |
| 2016-08-18 | $11.95 | $11.95 | $11.39 | $11.59 | $11.59 | 716,544 |
| 2016-08-17 | $12.17 | $12.25 | $11.94 | $11.96 | $11.96 | 668,014 |
| 2016-08-16 | $12.27 | $12.29 | $12.03 | $12.20 | $12.20 | 450,476 |
| 2016-08-15 | $12.23 | $12.33 | $12.20 | $12.27 | $12.27 | 344,655 |
| 2016-08-12 | $12.26 | $12.32 | $12.21 | $12.26 | $12.26 | 232,645 |
| 2016-08-11 | $12.25 | $12.37 | $12.23 | $12.29 | $12.29 | 268,814 |
| 2016-08-10 | $12.32 | $12.32 | $12.15 | $12.24 | $12.24 | 241,572 |
| 2016-08-09 | $12.23 | $12.36 | $12.17 | $12.30 | $12.30 | 216,573 |
| 2016-08-08 | $12.28 | $12.30 | $11.81 | $12.23 | $12.23 | 311,608 |
| 2016-08-05 | $12.36 | $12.49 | $12.24 | $12.28 | $12.28 | 379,551 |
| 2016-08-04 | $12.47 | $12.48 | $12.12 | $12.30 | $12.30 | 311,851 |
| 2016-08-03 | $11.97 | $12.55 | $11.88 | $12.47 | $12.47 | 461,429 |
| 2016-08-02 | $12.14 | $12.16 | $11.92 | $11.99 | $11.99 | 487,527 |
| 2016-08-01 | $12.25 | $12.32 | $12.08 | $12.20 | $12.20 | 419,737 |
| 2016-07-29 | $11.67 | $12.29 | $11.60 | $12.28 | $12.28 | 1,258,748 |
| 2016-07-28 | $12.85 | $12.94 | $12.73 | $12.80 | $12.80 | 348,080 |
| 2016-07-27 | $12.99 | $13.04 | $12.80 | $12.91 | $12.91 | 309,548 |
| 2016-07-26 | $12.73 | $12.96 | $12.68 | $12.96 | $12.96 | 321,845 |
| 2016-07-25 | $12.50 | $12.74 | $12.44 | $12.72 | $12.72 | 389,690 |
| 2016-07-22 | $12.48 | $12.63 | $12.40 | $12.55 | $12.55 | 162,735 |
| 2016-07-21 | $12.68 | $12.85 | $12.67 | $12.70 | $12.70 | 282,265 |
| 2016-07-20 | $12.39 | $12.69 | $12.39 | $12.63 | $12.63 | 182,534 |
| 2016-07-19 | $12.60 | $12.68 | $12.35 | $12.39 | $12.39 | 303,623 |
| 2016-07-18 | $12.60 | $12.73 | $12.54 | $12.62 | $12.62 | 312,813 |
| 2016-07-15 | $12.59 | $12.79 | $12.04 | $12.60 | $12.60 | 376,890 |
| 2016-07-14 | $12.88 | $12.95 | $12.49 | $12.50 | $12.50 | 380,880 |
| 2016-07-13 | $12.90 | $12.99 | $12.76 | $12.82 | $12.82 | 279,979 |
| 2016-07-12 | $12.60 | $12.90 | $12.53 | $12.81 | $12.81 | 335,182 |
| 2016-07-11 | $12.45 | $12.64 | $12.42 | $12.60 | $12.60 | 297,945 |
| 2016-07-08 | $12.10 | $12.49 | $12.08 | $12.44 | $12.44 | 419,535 |
| 2016-07-07 | $12.09 | $12.15 | $11.99 | $12.06 | $12.06 | 208,647 |
| 2016-07-06 | $12.01 | $12.21 | $11.88 | $12.11 | $12.11 | 240,935 |
| 2016-07-05 | $12.13 | $12.19 | $11.92 | $12.00 | $12.00 | 288,560 |
| 2016-07-01 | $11.91 | $12.27 | $11.91 | $12.16 | $12.16 | 370,568 |
| 2016-06-30 | $11.56 | $11.92 | $11.48 | $11.91 | $11.91 | 556,867 |
| 2016-06-29 | $11.45 | $11.89 | $11.45 | $11.56 | $11.56 | 402,795 |
| 2016-06-28 | $11.18 | $11.51 | $11.16 | $11.41 | $11.41 | 460,242 |
| 2016-06-27 | $11.64 | $11.67 | $11.10 | $11.14 | $11.14 | 323,745 |
| 2016-06-24 | $11.74 | $11.88 | $11.57 | $11.71 | $11.71 | 515,730 |
| 2016-06-23 | $11.81 | $12.08 | $11.80 | $12.08 | $12.08 | 321,753 |
| 2016-06-22 | $11.93 | $11.96 | $11.65 | $11.74 | $11.74 | 331,144 |
| 2016-06-21 | $12.02 | $12.04 | $11.76 | $11.93 | $11.93 | 345,562 |
| 2016-06-20 | $12.01 | $12.13 | $11.96 | $11.96 | $11.96 | 408,138 |
| 2016-06-17 | $12.22 | $12.22 | $11.85 | $11.92 | $11.92 | 506,104 |
| 2016-06-16 | $12.17 | $12.25 | $11.90 | $12.22 | $12.22 | 326,524 |
| 2016-06-15 | $12.29 | $12.47 | $12.18 | $12.22 | $12.22 | 610,218 |
| 2016-06-14 | $12.22 | $12.26 | $11.98 | $12.02 | $12.02 | 589,713 |
| 2016-06-13 | $12.38 | $12.59 | $12.26 | $12.27 | $12.27 | 417,754 |
| 2016-06-10 | $12.29 | $12.61 | $12.21 | $12.44 | $12.44 | 479,450 |
| 2016-06-09 | $12.41 | $12.50 | $12.31 | $12.36 | $12.36 | 794,559 |
| 2016-06-08 | $12.50 | $12.52 | $12.28 | $12.40 | $12.40 | 563,430 |
| 2016-06-07 | $12.52 | $12.54 | $12.46 | $12.51 | $12.51 | 296,845 |
| 2016-06-06 | $12.61 | $12.70 | $12.49 | $12.50 | $12.50 | 332,692 |
| 2016-06-03 | $12.87 | $12.96 | $12.57 | $12.62 | $12.62 | 329,064 |
| 2016-06-02 | $12.84 | $13.10 | $12.75 | $12.89 | $12.89 | 522,181 |
| 2016-06-01 | $12.69 | $12.91 | $12.63 | $12.84 | $12.84 | 1,091,608 |
| 2016-05-31 | $12.73 | $12.77 | $12.57 | $12.71 | $12.71 | 533,766 |
| 2016-05-27 | $12.62 | $12.78 | $12.50 | $12.69 | $12.69 | 320,161 |
| 2016-05-26 | $12.83 | $12.86 | $12.56 | $12.57 | $12.57 | 470,555 |
| 2016-05-25 | $12.98 | $13.05 | $12.74 | $12.78 | $12.78 | 575,117 |
| 2016-05-24 | $13.00 | $13.17 | $12.92 | $12.93 | $12.93 | 899,896 |
| 2016-05-23 | $13.26 | $13.32 | $12.84 | $12.91 | $12.91 | 738,902 |
| 2016-05-20 | $13.43 | $13.90 | $12.71 | $13.29 | $13.29 | 1,209,976 |
| 2016-05-19 | $14.56 | $14.61 | $14.09 | $14.42 | $14.42 | 297,456 |
| 2016-05-18 | $14.28 | $14.66 | $14.17 | $14.63 | $14.63 | 306,784 |
| 2016-05-17 | $14.65 | $14.69 | $14.27 | $14.30 | $14.30 | 499,489 |
| 2016-05-16 | $14.43 | $14.79 | $14.14 | $14.67 | $14.67 | 400,631 |
| 2016-05-13 | $13.75 | $14.54 | $13.75 | $14.43 | $14.43 | 402,699 |
| 2016-05-12 | $14.33 | $14.51 | $14.07 | $14.26 | $14.26 | 453,728 |
| 2016-05-11 | $14.44 | $14.47 | $14.16 | $14.29 | $14.29 | 601,529 |
| 2016-05-10 | $14.24 | $14.49 | $14.14 | $14.47 | $14.47 | 261,649 |
| 2016-05-09 | $13.94 | $14.25 | $13.91 | $14.14 | $14.14 | 274,496 |
| 2016-05-06 | $13.91 | $14.00 | $13.58 | $13.96 | $13.96 | 309,245 |
| 2016-05-05 | $14.07 | $14.19 | $13.88 | $13.97 | $13.97 | 309,317 |
| 2016-05-04 | $14.02 | $14.23 | $13.97 | $14.08 | $14.08 | 188,226 |
| 2016-05-03 | $13.93 | $14.10 | $13.81 | $14.03 | $14.03 | 266,163 |
| 2016-05-02 | $14.06 | $14.20 | $13.98 | $14.04 | $14.04 | 347,259 |
| 2016-04-29 | $14.26 | $14.35 | $13.96 | $14.08 | $14.08 | 342,465 |
| 2016-04-28 | $14.20 | $14.98 | $14.20 | $14.29 | $14.29 | 593,122 |
| 2016-04-27 | $14.47 | $14.66 | $14.35 | $14.42 | $14.42 | 179,209 |
| 2016-04-26 | $14.66 | $14.66 | $14.25 | $14.51 | $14.51 | 225,281 |
| 2016-04-25 | $14.53 | $14.63 | $14.48 | $14.57 | $14.57 | 214,636 |
| 2016-04-22 | $14.37 | $14.70 | $14.37 | $14.59 | $14.59 | 309,062 |
| 2016-04-21 | $14.47 | $14.54 | $14.30 | $14.37 | $14.37 | 213,209 |
| 2016-04-20 | $14.36 | $14.69 | $14.36 | $14.47 | $14.47 | 272,462 |
| 2016-04-19 | $14.43 | $14.53 | $14.33 | $14.39 | $14.39 | 369,746 |
| 2016-04-18 | $14.40 | $14.53 | $14.24 | $14.43 | $14.43 | 286,801 |
| 2016-04-15 | $14.16 | $14.55 | $14.16 | $14.47 | $14.47 | 456,222 |
| 2016-04-14 | $14.38 | $14.42 | $14.19 | $14.22 | $14.22 | 400,149 |
| 2016-04-13 | $14.63 | $14.63 | $14.29 | $14.35 | $14.35 | 533,014 |
| 2016-04-12 | $14.29 | $14.59 | $14.18 | $14.50 | $14.50 | 374,851 |
| 2016-04-11 | $14.30 | $14.41 | $13.98 | $14.26 | $14.26 | 671,618 |
| 2016-04-08 | $14.72 | $14.76 | $14.13 | $14.18 | $14.18 | 529,141 |
| 2016-04-07 | $14.52 | $14.82 | $14.52 | $14.67 | $14.67 | 578,569 |
| 2016-04-06 | $14.91 | $14.99 | $14.45 | $14.67 | $14.67 | 883,368 |
| 2016-04-05 | $14.83 | $14.99 | $14.80 | $14.86 | $14.86 | 361,934 |
| 2016-04-04 | $15.28 | $15.28 | $14.90 | $14.90 | $14.90 | 353,010 |
| 2016-04-01 | $15.19 | $15.31 | $14.98 | $15.25 | $15.25 | 511,312 |
| 2016-03-31 | $15.27 | $15.45 | $15.22 | $15.24 | $15.24 | 485,979 |
| 2016-03-30 | $14.84 | $15.24 | $14.84 | $15.22 | $15.22 | 361,571 |
| 2016-03-29 | $14.28 | $14.92 | $14.25 | $14.86 | $14.86 | 326,276 |
| 2016-03-28 | $14.13 | $14.39 | $14.10 | $14.25 | $14.25 | 375,856 |
| 2016-03-24 | $14.35 | $14.37 | $14.05 | $14.19 | $14.19 | 366,928 |
| 2016-03-23 | $14.56 | $14.58 | $14.36 | $14.39 | $14.39 | 331,677 |
| 2016-03-22 | $14.82 | $14.85 | $14.57 | $14.64 | $14.64 | 329,422 |
| 2016-03-21 | $14.83 | $15.03 | $14.65 | $14.91 | $14.91 | 286,224 |
| 2016-03-18 | $14.74 | $15.03 | $14.53 | $14.88 | $14.88 | 607,405 |
| 2016-03-17 | $14.50 | $14.70 | $14.33 | $14.67 | $14.67 | 298,825 |
| 2016-03-16 | $14.51 | $14.63 | $14.43 | $14.54 | $14.54 | 246,385 |
| 2016-03-15 | $14.82 | $14.82 | $14.49 | $14.52 | $14.52 | 269,357 |
| 2016-03-14 | $14.85 | $15.00 | $14.67 | $14.85 | $14.85 | 281,420 |
| 2016-03-11 | $14.58 | $14.96 | $14.49 | $14.93 | $14.93 | 303,338 |
| 2016-03-10 | $14.76 | $15.06 | $14.30 | $14.47 | $14.47 | 484,577 |
| 2016-03-09 | $15.06 | $15.19 | $14.69 | $14.74 | $14.74 | 211,689 |
| 2016-03-08 | $14.96 | $15.23 | $14.94 | $15.00 | $15.00 | 428,397 |
| 2016-03-07 | $14.80 | $15.30 | $14.73 | $15.06 | $15.06 | 460,508 |
| 2016-03-04 | $14.72 | $15.09 | $14.58 | $14.85 | $14.85 | 673,696 |
| 2016-03-03 | $15.47 | $15.52 | $14.70 | $14.74 | $14.74 | 581,638 |
| 2016-03-02 | $15.53 | $15.62 | $15.37 | $15.49 | $15.49 | 1,068,664 |
| 2016-03-01 | $15.63 | $15.71 | $15.45 | $15.60 | $15.60 | 717,926 |
| 2016-02-29 | $15.30 | $15.63 | $15.29 | $15.55 | $15.55 | 539,469 |
| 2016-02-26 | $15.34 | $15.45 | $15.20 | $15.36 | $15.36 | 621,871 |
| 2016-02-25 | $15.18 | $15.43 | $15.16 | $15.34 | $15.34 | 796,267 |
| 2016-02-24 | $14.85 | $15.23 | $14.69 | $15.17 | $15.17 | 356,558 |
| 2016-02-23 | $14.90 | $15.24 | $14.84 | $15.00 | $15.00 | 480,557 |
| 2016-02-22 | $15.00 | $15.16 | $14.84 | $15.01 | $15.01 | 950,466 |
| 2016-02-19 | $14.73 | $15.02 | $14.62 | $14.97 | $14.97 | 781,676 |
| 2016-02-18 | $14.57 | $14.90 | $14.29 | $14.84 | $14.84 | 654,762 |
| 2016-02-17 | $13.96 | $14.51 | $13.96 | $14.40 | $14.40 | 878,436 |
| 2016-02-16 | $13.76 | $14.03 | $13.71 | $13.97 | $13.97 | 452,003 |
| 2016-02-12 | $13.56 | $13.74 | $13.26 | $13.64 | $13.64 | 460,778 |
| 2016-02-11 | $13.34 | $13.61 | $13.18 | $13.45 | $13.45 | 561,880 |
| 2016-02-10 | $13.55 | $13.81 | $13.36 | $13.58 | $13.58 | 610,263 |
| 2016-02-09 | $13.61 | $13.75 | $13.38 | $13.50 | $13.50 | 832,043 |
| 2016-02-08 | $13.20 | $13.85 | $13.19 | $13.77 | $13.77 | 718,680 |
| 2016-02-05 | $13.88 | $13.88 | $13.31 | $13.41 | $13.41 | 695,541 |
| 2016-02-04 | $14.14 | $14.28 | $13.77 | $13.84 | $13.84 | 364,843 |
| 2016-02-03 | $14.40 | $14.67 | $13.93 | $14.07 | $14.07 | 691,930 |
| 2016-02-02 | $14.10 | $14.75 | $13.99 | $14.25 | $14.25 | 1,599,147 |
| 2016-02-01 | $12.88 | $14.28 | $12.87 | $14.20 | $14.20 | 2,419,772 |
| 2016-01-29 | $15.92 | $15.94 | $12.51 | $13.11 | $13.11 | 4,020,821 |
| 2016-01-28 | $16.71 | $16.75 | $16.07 | $16.27 | $16.27 | 604,017 |
| 2016-01-27 | $16.80 | $17.10 | $16.36 | $16.50 | $16.50 | 601,176 |
| 2016-01-26 | $17.00 | $17.28 | $16.35 | $16.82 | $16.82 | 653,900 |
| 2016-01-25 | $16.52 | $17.21 | $16.36 | $17.02 | $17.02 | 1,210,332 |
| 2016-01-22 | $15.73 | $15.98 | $15.63 | $15.95 | $15.95 | 457,915 |
| 2016-01-21 | $15.92 | $15.94 | $15.31 | $15.55 | $15.55 | 525,822 |
| 2016-01-20 | $15.72 | $16.00 | $15.09 | $15.78 | $15.78 | 718,819 |
| 2016-01-19 | $16.57 | $16.90 | $15.72 | $15.97 | $15.97 | 930,539 |
| 2016-01-15 | $16.57 | $16.82 | $16.05 | $16.57 | $16.57 | 506,260 |
| 2016-01-14 | $16.91 | $17.04 | $16.63 | $16.91 | $16.91 | 373,003 |
| 2016-01-13 | $17.41 | $17.50 | $16.81 | $16.86 | $16.86 | 631,545 |
| 2016-01-12 | $16.92 | $17.23 | $16.66 | $17.20 | $17.20 | 750,758 |
| 2016-01-11 | $17.24 | $17.33 | $16.40 | $16.76 | $16.76 | 1,058,090 |
| 2016-01-08 | $16.85 | $17.24 | $16.61 | $16.91 | $16.91 | 1,420,633 |
| 2016-01-07 | $16.77 | $17.11 | $16.77 | $16.87 | $16.87 | 543,196 |
| 2016-01-06 | $16.79 | $17.19 | $16.70 | $16.95 | $16.95 | 604,818 |
| 2016-01-05 | $16.81 | $17.35 | $16.70 | $17.00 | $17.00 | 833,259 |
| 2016-01-04 | $16.38 | $17.11 | $16.21 | $16.85 | $16.85 | 847,910 |
| 2015-12-31 | $16.59 | $16.71 | $16.12 | $16.12 | $16.12 | 359,434 |
| 2015-12-30 | $16.30 | $16.74 | $16.09 | $16.67 | $16.67 | 485,329 |
| 2015-12-29 | $16.15 | $16.40 | $16.02 | $16.35 | $16.35 | 376,941 |
| 2015-12-28 | $15.66 | $16.17 | $15.56 | $16.14 | $16.14 | 415,271 |
| 2015-12-24 | $15.62 | $15.80 | $15.58 | $15.67 | $15.67 | 102,196 |
| 2015-12-23 | $16.06 | $16.18 | $15.45 | $15.67 | $15.67 | 570,806 |
| 2015-12-22 | $15.77 | $16.13 | $15.47 | $16.05 | $16.05 | 444,174 |
| 2015-12-21 | $15.52 | $15.78 | $15.27 | $15.77 | $15.77 | 325,929 |
| 2015-12-18 | $15.63 | $15.73 | $15.47 | $15.49 | $15.49 | 791,258 |
| 2015-12-17 | $15.82 | $15.91 | $15.63 | $15.71 | $15.71 | 281,895 |
| 2015-12-16 | $15.82 | $16.04 | $14.96 | $15.81 | $15.81 | 329,397 |
| 2015-12-15 | $15.59 | $15.85 | $15.58 | $15.78 | $15.78 | 516,347 |
| 2015-12-14 | $15.25 | $15.65 | $15.25 | $15.54 | $15.54 | 529,360 |
| 2015-12-11 | $15.34 | $15.69 | $15.05 | $15.25 | $15.25 | 449,888 |
| 2015-12-10 | $15.30 | $15.79 | $15.28 | $15.58 | $15.58 | 613,907 |
| 2015-12-09 | $15.57 | $15.64 | $15.04 | $15.10 | $15.10 | 570,538 |
| 2015-12-08 | $15.74 | $16.01 | $15.63 | $15.79 | $15.61 | 374,190 |
| 2015-12-07 | $15.79 | $15.94 | $15.68 | $15.81 | $15.63 | 350,463 |
| 2015-12-04 | $15.87 | $16.02 | $15.72 | $15.85 | $15.67 | 516,496 |
| 2015-12-03 | $16.18 | $16.22 | $15.78 | $15.80 | $15.62 | 448,408 |
| 2015-12-02 | $16.32 | $16.41 | $16.08 | $16.11 | $15.92 | 323,553 |
| 2015-12-01 | $16.36 | $16.41 | $16.11 | $16.27 | $16.08 | 1,043,271 |
| 2015-11-30 | $15.91 | $16.48 | $15.90 | $16.25 | $16.06 | 868,890 |
| 2015-11-27 | $15.97 | $16.08 | $15.85 | $15.95 | $15.77 | 228,327 |
| 2015-11-25 | $15.70 | $16.09 | $15.66 | $15.94 | $15.76 | 528,878 |
| 2015-11-24 | $15.32 | $15.66 | $15.18 | $15.63 | $15.45 | 662,790 |
| 2015-11-23 | $15.04 | $15.34 | $14.88 | $15.31 | $15.13 | 555,659 |
| 2015-11-20 | $15.03 | $15.23 | $14.92 | $15.02 | $14.85 | 524,202 |
| 2015-11-19 | $15.24 | $15.36 | $14.91 | $14.94 | $14.77 | 608,282 |
| 2015-11-18 | $14.92 | $15.38 | $14.68 | $15.19 | $15.02 | 871,720 |
| 2015-11-17 | $14.68 | $15.11 | $14.57 | $14.81 | $14.64 | 467,396 |
| 2015-11-16 | $14.35 | $14.77 | $14.31 | $14.58 | $14.41 | 501,840 |
| 2015-11-13 | $14.33 | $14.53 | $14.16 | $14.31 | $14.15 | 304,901 |
| 2015-11-12 | $14.73 | $14.73 | $14.33 | $14.38 | $14.22 | 198,906 |
| 2015-11-11 | $14.91 | $15.01 | $14.77 | $14.77 | $14.60 | 322,808 |
| 2015-11-10 | $14.71 | $14.85 | $14.70 | $14.85 | $14.68 | 263,910 |
| 2015-11-09 | $14.90 | $14.90 | $14.60 | $14.69 | $14.52 | 265,858 |
| 2015-11-06 | $14.65 | $15.03 | $14.51 | $14.92 | $14.75 | 717,088 |
| 2015-11-05 | $14.42 | $14.73 | $14.33 | $14.72 | $14.55 | 443,682 |
| 2015-11-04 | $14.21 | $14.38 | $14.17 | $14.38 | $14.22 | 487,690 |
| 2015-11-03 | $13.75 | $14.31 | $13.36 | $14.27 | $14.11 | 587,812 |
| 2015-11-02 | $13.84 | $13.88 | $13.38 | $13.76 | $13.60 | 1,384,895 |
| 2015-10-30 | $14.26 | $14.33 | $13.96 | $14.05 | $13.89 | 413,463 |
| 2015-10-29 | $14.46 | $14.62 | $14.24 | $14.30 | $14.14 | 477,511 |
| 2015-10-28 | $14.21 | $14.49 | $14.13 | $14.42 | $14.25 | 568,221 |
| 2015-10-27 | $14.51 | $14.51 | $14.09 | $14.14 | $13.98 | 645,015 |
| 2015-10-26 | $15.00 | $15.06 | $14.08 | $14.36 | $14.20 | 987,729 |
| 2015-10-23 | $16.00 | $16.00 | $13.77 | $15.05 | $14.88 | 1,850,456 |
| 2015-10-22 | $12.95 | $13.10 | $12.75 | $12.86 | $12.71 | 379,461 |
| 2015-10-21 | $12.92 | $13.20 | $12.92 | $12.94 | $12.79 | 272,012 |
| 2015-10-20 | $12.85 | $13.00 | $12.70 | $13.00 | $12.85 | 224,138 |
| 2015-10-19 | $12.46 | $12.87 | $12.46 | $12.85 | $12.70 | 424,506 |
| 2015-10-16 | $12.44 | $12.59 | $12.33 | $12.42 | $12.28 | 309,319 |
| 2015-10-15 | $12.35 | $12.57 | $12.17 | $12.53 | $12.39 | 271,759 |
| 2015-10-14 | $12.36 | $12.52 | $12.32 | $12.38 | $12.24 | 223,974 |
| 2015-10-13 | $12.64 | $12.74 | $12.39 | $12.39 | $12.25 | 251,561 |
| 2015-10-12 | $12.59 | $12.77 | $12.49 | $12.67 | $12.52 | 289,100 |
| 2015-10-09 | $12.46 | $12.62 | $12.46 | $12.54 | $12.40 | 315,686 |
| 2015-10-08 | $12.39 | $12.45 | $12.25 | $12.43 | $12.29 | 236,326 |
| 2015-10-07 | $12.37 | $12.45 | $12.28 | $12.39 | $12.25 | 440,809 |
| 2015-10-06 | $12.45 | $12.57 | $12.33 | $12.37 | $12.23 | 297,266 |
| 2015-10-05 | $12.40 | $12.60 | $12.40 | $12.51 | $12.37 | 566,848 |
| 2015-10-02 | $12.26 | $12.34 | $12.11 | $12.26 | $12.12 | 359,541 |
| 2015-10-01 | $12.45 | $12.54 | $12.34 | $12.38 | $12.24 | 685,318 |
| 2015-09-30 | $12.40 | $12.53 | $12.37 | $12.48 | $12.34 | 270,383 |
| 2015-09-29 | $12.29 | $12.47 | $12.19 | $12.36 | $12.22 | 402,140 |
| 2015-09-28 | $12.69 | $12.72 | $12.29 | $12.31 | $12.17 | 354,046 |
| 2015-09-25 | $12.97 | $13.01 | $12.66 | $12.71 | $12.56 | 331,518 |
| 2015-09-24 | $12.92 | $13.01 | $12.76 | $12.89 | $12.74 | 385,664 |
| 2015-09-23 | $13.04 | $13.16 | $12.94 | $13.00 | $12.85 | 303,243 |
| 2015-09-22 | $13.22 | $13.29 | $12.79 | $13.00 | $12.85 | 223,416 |
| 2015-09-21 | $13.26 | $13.46 | $13.20 | $13.23 | $13.08 | 174,023 |
| 2015-09-18 | $13.19 | $13.36 | $13.19 | $13.25 | $13.10 | 384,870 |
| 2015-09-17 | $13.35 | $13.49 | $13.28 | $13.37 | $13.22 | 269,764 |
| 2015-09-16 | $13.43 | $13.50 | $13.26 | $13.37 | $13.22 | 350,605 |
| 2015-09-15 | $13.19 | $13.47 | $13.18 | $13.46 | $13.31 | 283,061 |
| 2015-09-14 | $13.13 | $13.26 | $13.03 | $13.18 | $13.03 | 274,592 |
| 2015-09-11 | $13.25 | $13.25 | $12.98 | $13.07 | $12.92 | 670,209 |
| 2015-09-10 | $13.05 | $13.30 | $13.05 | $13.25 | $13.10 | 209,538 |
| 2015-09-09 | $13.21 | $13.34 | $13.01 | $13.09 | $12.94 | 268,925 |
| 2015-09-08 | $13.29 | $13.43 | $13.15 | $13.36 | $13.03 | 240,183 |
| 2015-09-04 | $13.19 | $13.27 | $13.05 | $13.16 | $12.84 | 208,404 |
| 2015-09-03 | $13.29 | $13.48 | $13.18 | $13.29 | $12.96 | 338,938 |
| 2015-09-02 | $13.49 | $13.49 | $13.21 | $13.30 | $12.97 | 274,747 |
| 2015-09-01 | $13.45 | $13.66 | $13.37 | $13.39 | $13.06 | 497,464 |
| 2015-08-31 | $13.44 | $13.66 | $13.43 | $13.59 | $13.26 | 492,884 |
| 2015-08-28 | $13.37 | $13.57 | $13.26 | $13.49 | $13.16 | 309,202 |
| 2015-08-27 | $13.25 | $13.50 | $13.15 | $13.44 | $13.11 | 538,999 |
| 2015-08-26 | $13.18 | $13.24 | $12.84 | $13.21 | $12.89 | 536,598 |
| 2015-08-25 | $12.91 | $13.02 | $12.67 | $12.95 | $12.63 | 635,814 |
| 2015-08-24 | $12.31 | $13.01 | $12.00 | $12.58 | $12.27 | 802,748 |
| 2015-08-21 | $12.42 | $12.98 | $12.37 | $12.62 | $12.31 | 582,771 |
| 2015-08-20 | $12.77 | $12.78 | $12.51 | $12.58 | $12.27 | 502,204 |
| 2015-08-19 | $12.78 | $12.96 | $12.62 | $12.81 | $12.50 | 451,064 |
| 2015-08-18 | $12.79 | $12.95 | $12.71 | $12.80 | $12.49 | 308,217 |
| 2015-08-17 | $12.80 | $12.95 | $12.72 | $12.80 | $12.49 | 395,734 |
| 2015-08-14 | $12.59 | $12.91 | $12.59 | $12.90 | $12.58 | 249,002 |
| 2015-08-13 | $12.84 | $12.99 | $12.62 | $12.64 | $12.33 | 225,103 |
| 2015-08-12 | $12.57 | $12.90 | $12.42 | $12.82 | $12.51 | 374,833 |
| 2015-08-11 | $12.62 | $12.71 | $12.52 | $12.61 | $12.30 | 240,501 |
| 2015-08-10 | $12.64 | $12.75 | $12.55 | $12.67 | $12.36 | 344,544 |
| 2015-08-07 | $12.64 | $12.73 | $12.55 | $12.59 | $12.28 | 376,379 |
| 2015-08-06 | $12.79 | $12.88 | $12.60 | $12.65 | $12.34 | 399,042 |
| 2015-08-05 | $12.65 | $12.87 | $12.65 | $12.81 | $12.50 | 553,642 |
| 2015-08-04 | $12.63 | $12.83 | $12.55 | $12.59 | $12.28 | 397,511 |
| 2015-08-03 | $12.73 | $12.82 | $12.51 | $12.66 | $12.35 | 405,514 |
| 2015-07-31 | $12.96 | $13.07 | $12.70 | $12.75 | $12.44 | 588,271 |
| 2015-07-30 | $12.59 | $12.97 | $12.50 | $12.95 | $12.63 | 781,043 |
| 2015-07-29 | $12.54 | $12.72 | $12.41 | $12.59 | $12.28 | 612,995 |
| 2015-07-28 | $12.57 | $12.68 | $12.21 | $12.49 | $12.18 | 690,761 |
| 2015-07-27 | $12.98 | $13.04 | $12.27 | $12.65 | $12.34 | 1,112,527 |
| 2015-07-24 | $13.24 | $13.44 | $12.64 | $12.65 | $12.34 | 1,457,338 |
| 2015-07-23 | $16.54 | $16.54 | $13.40 | $13.47 | $13.14 | 2,727,766 |
| 2015-07-22 | $16.52 | $17.06 | $16.50 | $16.79 | $16.38 | 999,832 |
| 2015-07-21 | $16.66 | $16.73 | $16.31 | $16.57 | $16.16 | 353,225 |
| 2015-07-20 | $16.56 | $16.72 | $16.40 | $16.71 | $16.30 | 361,130 |
| 2015-07-17 | $16.60 | $16.68 | $16.40 | $16.49 | $16.09 | 231,281 |
| 2015-07-16 | $16.72 | $16.80 | $16.47 | $16.55 | $16.14 | 287,286 |
| 2015-07-15 | $16.60 | $16.65 | $16.43 | $16.59 | $16.18 | 558,142 |
| 2015-07-14 | $16.41 | $16.64 | $16.41 | $16.62 | $16.21 | 238,987 |
| 2015-07-13 | $16.39 | $16.51 | $16.24 | $16.47 | $16.07 | 229,007 |
| 2015-07-10 | $16.02 | $16.46 | $15.96 | $16.37 | $15.97 | 352,511 |
| 2015-07-09 | $16.02 | $16.14 | $15.83 | $15.92 | $15.53 | 446,234 |
| 2015-07-08 | $15.80 | $16.04 | $15.73 | $15.90 | $15.51 | 447,148 |
| 2015-07-07 | $15.93 | $15.93 | $15.64 | $15.87 | $15.48 | 287,508 |
| 2015-07-06 | $15.91 | $16.01 | $15.78 | $15.94 | $15.55 | 296,485 |
| 2015-07-02 | $16.02 | $16.04 | $15.89 | $15.97 | $15.58 | 237,001 |
| 2015-07-01 | $16.60 | $16.68 | $15.84 | $16.01 | $15.62 | 546,314 |
| 2015-06-30 | $16.58 | $16.71 | $16.50 | $16.57 | $16.16 | 366,403 |
| 2015-06-29 | $16.40 | $16.69 | $16.26 | $16.49 | $16.09 | 425,225 |
| 2015-06-26 | $16.71 | $16.78 | $16.48 | $16.74 | $16.33 | 913,919 |
| 2015-06-25 | $16.83 | $16.94 | $16.63 | $16.70 | $16.29 | 337,914 |
| 2015-06-24 | $16.82 | $16.91 | $16.60 | $16.76 | $16.35 | 263,561 |
| 2015-06-23 | $16.95 | $16.99 | $16.79 | $16.87 | $16.46 | 282,114 |
| 2015-06-22 | $16.82 | $17.00 | $16.67 | $16.98 | $16.56 | 340,808 |
| 2015-06-19 | $16.99 | $17.07 | $16.68 | $16.75 | $16.34 | 892,795 |
| 2015-06-18 | $17.00 | $17.18 | $16.94 | $16.96 | $16.54 | 357,230 |
| 2015-06-17 | $16.89 | $17.12 | $16.89 | $17.01 | $16.59 | 223,900 |
| 2015-06-16 | $16.61 | $16.89 | $16.61 | $16.82 | $16.41 | 256,169 |
| 2015-06-15 | $16.44 | $16.72 | $16.28 | $16.65 | $16.24 | 457,738 |
| 2015-06-12 | $16.48 | $16.72 | $16.42 | $16.47 | $16.07 | 378,361 |
| 2015-06-11 | $16.55 | $16.77 | $16.38 | $16.53 | $16.13 | 786,260 |
| 2015-06-10 | $15.90 | $16.70 | $15.89 | $16.55 | $16.14 | 615,520 |
| 2015-06-09 | $15.92 | $16.04 | $15.70 | $15.86 | $15.31 | 579,410 |
| 2015-06-08 | $15.81 | $16.15 | $15.81 | $15.95 | $15.40 | 635,142 |
| 2015-06-05 | $15.51 | $15.99 | $15.43 | $15.78 | $15.23 | 543,508 |
| 2015-06-04 | $16.02 | $16.04 | $15.78 | $15.86 | $15.31 | 285,519 |
| 2015-06-03 | $15.92 | $16.29 | $15.75 | $16.16 | $15.60 | 250,690 |
| 2015-06-02 | $15.95 | $16.14 | $15.77 | $15.96 | $15.41 | 422,831 |
| 2015-06-01 | $15.98 | $16.20 | $15.67 | $16.10 | $15.54 | 415,803 |
| 2015-05-29 | $16.75 | $16.81 | $15.81 | $15.84 | $15.29 | 756,382 |
| 2015-05-28 | $16.77 | $16.96 | $16.67 | $16.79 | $16.21 | 377,378 |
| 2015-05-27 | $16.78 | $16.98 | $16.52 | $16.87 | $16.28 | 624,989 |
| 2015-05-26 | $16.65 | $16.90 | $16.64 | $16.78 | $16.20 | 383,404 |
| 2015-05-22 | $16.52 | $16.80 | $16.05 | $16.64 | $16.06 | 414,667 |
| 2015-05-21 | $17.35 | $17.95 | $16.20 | $16.64 | $16.06 | 1,145,055 |
| 2015-05-20 | $15.96 | $16.50 | $15.92 | $16.43 | $15.86 | 606,174 |
| 2015-05-19 | $16.00 | $16.19 | $15.90 | $16.05 | $15.49 | 228,342 |
| 2015-05-18 | $15.80 | $16.13 | $15.65 | $16.03 | $15.47 | 250,292 |
| 2015-05-15 | $15.85 | $15.96 | $15.64 | $15.80 | $15.25 | 218,578 |
| 2015-05-14 | $15.80 | $15.88 | $15.64 | $15.85 | $15.30 | 146,649 |
| 2015-05-13 | $15.50 | $15.76 | $15.45 | $15.70 | $15.16 | 181,309 |
| 2015-05-12 | $15.72 | $15.81 | $15.34 | $15.58 | $15.04 | 235,589 |
| 2015-05-11 | $15.53 | $15.89 | $15.53 | $15.80 | $15.25 | 275,837 |
| 2015-05-08 | $15.77 | $15.89 | $15.51 | $15.52 | $14.98 | 226,367 |
| 2015-05-07 | $15.48 | $15.76 | $15.40 | $15.68 | $15.14 | 270,071 |
| 2015-05-06 | $15.51 | $15.57 | $15.33 | $15.53 | $14.99 | 226,776 |
| 2015-05-05 | $15.83 | $15.83 | $15.34 | $15.46 | $14.92 | 305,237 |
| 2015-05-04 | $15.78 | $16.07 | $15.75 | $15.81 | $15.26 | 280,694 |
| 2015-05-01 | $15.61 | $16.01 | $15.53 | $15.71 | $15.16 | 586,886 |
| 2015-04-30 | $15.92 | $15.96 | $15.59 | $15.60 | $15.05 | 298,788 |
| 2015-04-29 | $15.93 | $16.06 | $15.75 | $15.97 | $15.42 | 328,958 |
| 2015-04-28 | $15.86 | $16.06 | $15.71 | $15.99 | $15.43 | 244,068 |
| 2015-04-27 | $15.89 | $16.10 | $15.73 | $15.81 | $15.26 | 393,673 |
| 2015-04-24 | $15.86 | $15.91 | $15.73 | $15.80 | $15.25 | 186,167 |
| 2015-04-23 | $15.77 | $15.86 | $15.60 | $15.84 | $15.29 | 159,142 |
| 2015-04-22 | $15.75 | $15.90 | $15.61 | $15.81 | $15.26 | 190,921 |
| 2015-04-21 | $15.81 | $15.82 | $15.65 | $15.69 | $15.15 | 147,346 |
| 2015-04-20 | $15.74 | $15.92 | $15.62 | $15.71 | $15.16 | 191,902 |
| 2015-04-17 | $15.70 | $15.79 | $15.52 | $15.62 | $15.08 | 316,319 |
| 2015-04-16 | $15.67 | $15.84 | $15.62 | $15.79 | $15.24 | 245,454 |
| 2015-04-15 | $15.76 | $15.82 | $15.62 | $15.68 | $15.14 | 251,281 |
| 2015-04-14 | $15.66 | $15.84 | $15.57 | $15.73 | $15.18 | 245,056 |
| 2015-04-13 | $16.04 | $16.13 | $15.61 | $15.68 | $15.14 | 588,269 |
| 2015-04-10 | $16.02 | $16.18 | $15.96 | $16.07 | $15.51 | 235,044 |
| 2015-04-09 | $15.88 | $16.00 | $15.75 | $15.95 | $15.40 | 285,744 |
| 2015-04-08 | $15.76 | $15.96 | $15.76 | $15.85 | $15.30 | 249,235 |
| 2015-04-07 | $15.80 | $15.98 | $15.74 | $15.76 | $15.21 | 211,173 |
| 2015-04-06 | $15.72 | $16.00 | $15.72 | $15.82 | $15.27 | 260,454 |
| 2015-04-02 | $15.85 | $15.99 | $15.71 | $15.85 | $15.30 | 297,835 |
| 2015-04-01 | $15.91 | $16.04 | $15.73 | $15.89 | $15.33 | 323,215 |
| 2015-03-31 | $15.93 | $16.13 | $15.85 | $15.98 | $15.43 | 290,771 |
| 2015-03-30 | $15.95 | $16.09 | $15.89 | $16.00 | $15.44 | 241,525 |
| 2015-03-27 | $15.82 | $16.06 | $15.74 | $15.84 | $15.29 | 272,229 |
| 2015-03-26 | $15.78 | $15.87 | $15.65 | $15.79 | $15.24 | 320,855 |
| 2015-03-25 | $15.80 | $16.16 | $15.69 | $15.78 | $15.23 | 545,682 |
| 2015-03-24 | $15.84 | $15.95 | $15.75 | $15.79 | $15.24 | 307,518 |
| 2015-03-23 | $15.72 | $16.15 | $15.70 | $15.79 | $15.24 | 411,000 |
| 2015-03-20 | $16.13 | $16.17 | $15.95 | $16.00 | $15.44 | 599,436 |
| 2015-03-19 | $15.77 | $16.20 | $15.75 | $16.00 | $15.44 | 352,889 |
| 2015-03-18 | $15.94 | $16.29 | $15.89 | $16.17 | $15.61 | 466,571 |
| 2015-03-17 | $15.92 | $16.00 | $15.76 | $15.94 | $15.39 | 309,511 |
| 2015-03-16 | $15.97 | $16.25 | $15.89 | $15.97 | $15.41 | 489,497 |
| 2015-03-13 | $16.23 | $16.28 | $15.83 | $15.93 | $15.38 | 411,816 |
| 2015-03-12 | $15.86 | $16.29 | $15.80 | $16.28 | $15.72 | 344,662 |
| 2015-03-11 | $15.94 | $16.10 | $15.67 | $15.84 | $15.29 | 599,712 |