RAIT Financial Trust 7.75% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (RAS-P-A) Exchange: NYSE
Data as of Oct. 7, 2025
$8.84 ($-3.58) -28.83%
RAIT Financial Trust 7.75% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest - Daily Information
Click for more stock information on RAIT Financial Trust 7.75% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $12.38 |
| Previous Close | $8.84 |
| High | $12.38 |
| Low | $8.60 |
| Adjusted Open | $12.38 |
| Previous Adjusted Close | $8.84 |
| Adjusted High | $12.38 |
| Adjusted Low | $8.60 |
Invest in RAIT Financial Trust 7.75% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (RAS-P-A)
Historical Stock Data for RAIT Financial Trust 7.75% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (RAS-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-11 | $12.38 | $12.38 | $8.60 | $8.84 | $8.84 | 44,627 |
| 2018-05-10 | $12.50 | $12.50 | $12.43 | $12.43 | $12.43 | 444 |
| 2018-05-09 | $12.18 | $12.65 | $12.15 | $12.65 | $12.65 | 5,929 |
| 2018-05-08 | $11.64 | $12.45 | $11.62 | $12.25 | $12.25 | 28,683 |
| 2018-05-07 | $11.77 | $11.81 | $11.60 | $11.72 | $11.72 | 2,734 |
| 2018-05-04 | $11.74 | $11.89 | $11.60 | $11.76 | $11.76 | 6,546 |
| 2018-05-03 | $11.70 | $11.82 | $11.60 | $11.82 | $11.82 | 3,869 |
| 2018-05-02 | $11.97 | $11.97 | $11.75 | $11.75 | $11.75 | 363 |
| 2018-05-01 | $12.00 | $12.00 | $11.52 | $11.77 | $11.77 | 5,596 |
| 2018-04-30 | $11.90 | $11.90 | $11.87 | $11.90 | $11.90 | 2,336 |
| 2018-04-27 | $11.95 | $12.10 | $11.90 | $11.90 | $11.90 | 3,940 |
| 2018-04-26 | $12.00 | $12.10 | $11.80 | $11.80 | $11.80 | 3,935 |
| 2018-04-25 | $11.93 | $12.23 | $11.81 | $11.93 | $11.93 | 14,341 |
| 2018-04-24 | $11.73 | $12.29 | $11.73 | $12.01 | $12.01 | 4,542 |
| 2018-04-23 | $12.22 | $12.47 | $12.13 | $12.13 | $12.13 | 7,465 |
| 2018-04-20 | $12.35 | $12.45 | $12.24 | $12.24 | $12.24 | 7,381 |
| 2018-04-19 | $12.72 | $12.72 | $12.13 | $12.41 | $12.41 | 2,437 |
| 2018-04-18 | $12.34 | $12.80 | $12.34 | $12.80 | $12.80 | 20,184 |
| 2018-04-17 | $12.13 | $12.50 | $12.13 | $12.34 | $12.34 | 14,468 |
| 2018-04-16 | $11.58 | $12.25 | $11.50 | $12.25 | $12.25 | 21,968 |
| 2018-04-13 | $11.14 | $11.69 | $11.01 | $11.69 | $11.69 | 8,058 |
| 2018-04-12 | $11.00 | $11.31 | $11.00 | $11.05 | $11.05 | 12,505 |
| 2018-04-11 | $11.40 | $11.40 | $10.95 | $11.00 | $11.00 | 182,229 |
| 2018-04-10 | $11.01 | $11.61 | $10.99 | $11.30 | $11.30 | 73,387 |
| 2018-04-09 | $10.15 | $10.99 | $10.15 | $10.87 | $10.87 | 56,255 |
| 2018-04-06 | $10.15 | $10.15 | $10.02 | $10.09 | $10.09 | 33,650 |
| 2018-04-05 | $10.17 | $10.50 | $9.53 | $9.96 | $9.96 | 12,858 |
| 2018-04-04 | $10.29 | $10.29 | $10.00 | $10.20 | $10.20 | 15,315 |
| 2018-04-03 | $10.35 | $10.35 | $10.03 | $10.16 | $10.16 | 29,598 |
| 2018-04-02 | $10.52 | $11.00 | $10.01 | $10.46 | $10.46 | 47,816 |
| 2018-03-29 | $10.82 | $10.97 | $10.33 | $10.40 | $10.40 | 10,432 |
| 2018-03-28 | $10.16 | $10.96 | $10.00 | $10.44 | $10.44 | 19,572 |
| 2018-03-27 | $10.59 | $10.59 | $10.00 | $10.38 | $10.38 | 6,310 |
| 2018-03-26 | $11.00 | $11.00 | $10.17 | $10.17 | $10.17 | 892 |
| 2018-03-23 | $10.10 | $10.47 | $10.00 | $10.15 | $10.15 | 3,679 |
| 2018-03-22 | $9.90 | $10.26 | $9.87 | $9.90 | $9.90 | 18,098 |
| 2018-03-21 | $10.20 | $10.61 | $10.13 | $10.37 | $9.89 | 36,334 |
| 2018-03-20 | $10.23 | $10.29 | $10.23 | $10.26 | $9.78 | 1,800 |
| 2018-03-19 | $10.50 | $10.51 | $9.21 | $10.25 | $9.77 | 46,531 |
| 2018-03-16 | $10.94 | $11.20 | $10.50 | $10.60 | $10.11 | 26,180 |
| 2018-03-15 | $12.16 | $12.16 | $10.79 | $10.94 | $10.43 | 47,511 |
| 2018-03-14 | $11.49 | $12.61 | $11.49 | $12.00 | $11.44 | 27,259 |
| 2018-03-13 | $7.66 | $11.46 | $7.66 | $11.40 | $10.87 | 116,703 |
| 2018-03-12 | $6.28 | $7.53 | $6.28 | $7.41 | $7.06 | 33,352 |
| 2018-03-09 | $6.40 | $6.41 | $6.25 | $6.33 | $6.03 | 23,654 |
| 2018-03-08 | $6.50 | $6.60 | $6.40 | $6.40 | $6.10 | 13,402 |
| 2018-03-07 | $6.30 | $6.40 | $6.20 | $6.40 | $6.10 | 8,505 |
| 2018-03-06 | $6.59 | $6.76 | $6.48 | $6.49 | $6.19 | 18,942 |
| 2018-03-05 | $6.41 | $6.88 | $6.40 | $6.59 | $6.28 | 10,242 |
| 2018-03-02 | $6.36 | $6.78 | $5.90 | $6.56 | $6.25 | 28,699 |
| 2018-03-01 | $6.70 | $6.70 | $6.25 | $6.40 | $6.10 | 64,372 |
| 2018-02-28 | $7.35 | $7.44 | $6.72 | $6.89 | $6.57 | 75,259 |
| 2018-02-27 | $7.39 | $7.72 | $6.80 | $7.68 | $7.32 | 82,785 |
| 2018-02-26 | $9.30 | $9.31 | $6.83 | $7.01 | $6.68 | 156,343 |
| 2018-02-23 | $9.10 | $9.10 | $8.20 | $8.64 | $8.24 | 100,181 |
| 2018-02-22 | $7.72 | $9.25 | $7.35 | $9.00 | $8.58 | 76,592 |
| 2018-02-21 | $10.25 | $10.90 | $7.23 | $7.78 | $7.42 | 136,057 |
| 2018-02-20 | $15.51 | $15.76 | $15.50 | $15.67 | $14.94 | 15,593 |
| 2018-02-16 | $15.35 | $15.99 | $15.00 | $15.73 | $15.00 | 12,904 |
| 2018-02-15 | $14.98 | $15.40 | $14.98 | $15.38 | $14.66 | 9,918 |
| 2018-02-14 | $15.01 | $15.34 | $14.77 | $15.11 | $14.41 | 10,824 |
| 2018-02-13 | $15.40 | $15.86 | $14.49 | $15.48 | $14.76 | 8,516 |
| 2018-02-12 | $16.20 | $16.20 | $15.75 | $15.94 | $15.20 | 4,661 |
| 2018-02-09 | $16.25 | $16.25 | $15.56 | $16.10 | $15.35 | 12,500 |
| 2018-02-08 | $16.29 | $16.39 | $16.10 | $16.25 | $15.49 | 4,906 |
| 2018-02-07 | $16.25 | $16.51 | $16.01 | $16.40 | $15.64 | 33,123 |
| 2018-02-06 | $16.50 | $16.78 | $16.00 | $16.29 | $15.53 | 36,558 |
| 2018-02-05 | $16.69 | $17.10 | $16.40 | $16.42 | $15.65 | 9,378 |
| 2018-02-02 | $17.21 | $17.35 | $16.40 | $16.63 | $15.85 | 22,429 |
| 2018-02-01 | $17.16 | $17.48 | $16.96 | $17.12 | $16.32 | 31,843 |
| 2018-01-31 | $16.52 | $17.30 | $16.52 | $17.05 | $16.25 | 27,417 |
| 2018-01-30 | $16.47 | $17.00 | $16.47 | $16.59 | $15.82 | 16,421 |
| 2018-01-29 | $16.39 | $16.71 | $16.37 | $16.60 | $15.83 | 24,405 |
| 2018-01-26 | $15.45 | $16.34 | $15.45 | $16.34 | $15.58 | 19,034 |
| 2018-01-25 | $16.00 | $16.00 | $15.70 | $15.70 | $14.97 | 12,953 |
| 2018-01-24 | $15.35 | $16.00 | $15.20 | $15.89 | $15.15 | 22,644 |
| 2018-01-23 | $13.40 | $15.35 | $13.40 | $15.20 | $14.49 | 36,016 |
| 2018-01-22 | $13.83 | $13.83 | $13.33 | $13.68 | $13.04 | 12,854 |
| 2018-01-19 | $13.53 | $13.88 | $13.50 | $13.88 | $13.23 | 28,079 |
| 2018-01-18 | $13.22 | $13.41 | $13.22 | $13.41 | $12.78 | 6,186 |
| 2018-01-17 | $13.10 | $13.42 | $12.51 | $13.15 | $12.54 | 13,450 |
| 2018-01-16 | $12.45 | $13.41 | $12.41 | $13.12 | $12.51 | 14,106 |
| 2018-01-12 | $12.43 | $12.53 | $12.40 | $12.45 | $11.87 | 52,431 |
| 2018-01-11 | $12.40 | $12.45 | $12.40 | $12.45 | $11.87 | 4,993 |
| 2018-01-10 | $12.37 | $12.49 | $12.37 | $12.44 | $11.85 | 41,071 |
| 2018-01-09 | $12.40 | $12.49 | $12.40 | $12.45 | $11.87 | 31,150 |
| 2018-01-08 | $12.46 | $12.47 | $12.32 | $12.41 | $11.83 | 12,937 |
| 2018-01-05 | $12.50 | $12.51 | $12.40 | $12.47 | $11.89 | 88,826 |
| 2018-01-04 | $12.43 | $12.47 | $12.30 | $12.45 | $11.87 | 44,924 |
| 2018-01-03 | $12.45 | $12.45 | $12.18 | $12.43 | $11.85 | 5,917 |
| 2018-01-02 | $12.42 | $12.88 | $12.18 | $12.45 | $11.87 | 55,685 |
| 2017-12-29 | $11.59 | $12.21 | $11.56 | $12.15 | $11.58 | 41,585 |
| 2017-12-28 | $11.87 | $12.03 | $11.84 | $12.01 | $11.45 | 23,566 |
| 2017-12-27 | $11.60 | $12.08 | $11.60 | $11.77 | $11.22 | 12,521 |
| 2017-12-26 | $11.80 | $12.00 | $10.96 | $12.00 | $11.44 | 49,491 |
| 2017-12-22 | $12.45 | $12.45 | $12.19 | $12.26 | $11.69 | 32,464 |
| 2017-12-21 | $12.39 | $12.41 | $12.32 | $12.32 | $11.75 | 10,868 |
| 2017-12-20 | $12.45 | $12.49 | $12.35 | $12.35 | $11.77 | 43,412 |
| 2017-12-19 | $12.26 | $12.55 | $12.25 | $12.50 | $11.92 | 49,296 |
| 2017-12-18 | $12.59 | $12.69 | $12.52 | $12.59 | $12.00 | 20,661 |
| 2017-12-15 | $12.58 | $12.70 | $12.55 | $12.58 | $11.99 | 78,616 |
| 2017-12-14 | $12.57 | $12.61 | $12.40 | $12.60 | $12.01 | 76,524 |
| 2017-12-13 | $12.60 | $12.60 | $12.55 | $12.60 | $12.01 | 63,491 |
| 2017-12-12 | $12.30 | $12.64 | $12.22 | $12.55 | $11.96 | 70,171 |
| 2017-12-11 | $12.51 | $12.51 | $12.23 | $12.50 | $11.92 | 8,003 |
| 2017-12-08 | $12.73 | $12.73 | $12.13 | $12.48 | $11.90 | 39,296 |
| 2017-12-07 | $12.34 | $12.42 | $12.02 | $12.34 | $11.76 | 32,109 |
| 2017-12-06 | $12.35 | $12.53 | $12.20 | $12.34 | $11.76 | 45,754 |
| 2017-12-05 | $12.50 | $12.50 | $12.10 | $12.32 | $11.75 | 52,792 |
| 2017-12-04 | $12.53 | $12.69 | $12.43 | $12.50 | $11.92 | 28,781 |
| 2017-12-01 | $12.83 | $12.83 | $11.71 | $12.45 | $11.87 | 69,860 |
| 2017-11-30 | $13.01 | $13.01 | $12.70 | $12.82 | $12.22 | 28,814 |
| 2017-11-29 | $13.06 | $13.44 | $12.97 | $13.40 | $12.31 | 124,716 |
| 2017-11-28 | $13.10 | $13.10 | $12.97 | $13.09 | $12.03 | 24,400 |
| 2017-11-27 | $13.20 | $13.20 | $12.97 | $13.15 | $12.08 | 17,105 |
| 2017-11-24 | $13.09 | $13.33 | $13.09 | $13.33 | $12.25 | 1,453 |
| 2017-11-22 | $13.10 | $13.10 | $12.96 | $13.05 | $11.99 | 8,076 |
| 2017-11-21 | $13.10 | $13.10 | $12.96 | $13.00 | $11.94 | 40,078 |
| 2017-11-20 | $13.00 | $13.70 | $12.98 | $13.04 | $11.98 | 28,999 |
| 2017-11-17 | $13.00 | $13.05 | $12.95 | $12.99 | $11.93 | 56,593 |
| 2017-11-16 | $12.92 | $13.19 | $12.92 | $13.00 | $11.94 | 19,520 |
| 2017-11-15 | $13.00 | $13.05 | $12.79 | $13.00 | $11.94 | 39,729 |
| 2017-11-14 | $12.93 | $13.19 | $12.85 | $13.00 | $11.94 | 71,948 |
| 2017-11-13 | $12.95 | $13.35 | $12.80 | $13.00 | $11.94 | 38,161 |
| 2017-11-10 | $12.51 | $12.92 | $12.51 | $12.73 | $11.69 | 7,831 |
| 2017-11-09 | $12.56 | $12.87 | $12.40 | $12.56 | $11.54 | 28,230 |
| 2017-11-08 | $13.03 | $13.10 | $12.09 | $12.26 | $11.26 | 47,394 |
| 2017-11-07 | $13.27 | $13.80 | $13.03 | $13.06 | $12.00 | 63,027 |
| 2017-11-06 | $13.31 | $13.35 | $13.00 | $13.23 | $12.15 | 142,806 |
| 2017-11-03 | $13.29 | $13.37 | $13.15 | $13.32 | $12.24 | 20,000 |
| 2017-11-02 | $13.80 | $13.80 | $12.84 | $13.25 | $12.17 | 92,806 |
| 2017-11-01 | $13.22 | $13.30 | $13.20 | $13.30 | $12.22 | 37,666 |
| 2017-10-31 | $13.21 | $13.57 | $13.21 | $13.33 | $12.25 | 16,122 |
| 2017-10-30 | $13.25 | $13.30 | $13.20 | $13.30 | $12.22 | 22,784 |
| 2017-10-27 | $13.25 | $13.30 | $13.21 | $13.30 | $12.22 | 16,736 |
| 2017-10-26 | $13.44 | $13.44 | $13.04 | $13.04 | $11.98 | 41,020 |
| 2017-10-25 | $13.20 | $13.49 | $13.10 | $13.24 | $12.16 | 90,641 |
| 2017-10-24 | $13.10 | $13.31 | $13.05 | $13.20 | $12.13 | 90,371 |
| 2017-10-23 | $12.72 | $13.26 | $12.72 | $13.03 | $11.97 | 81,677 |
| 2017-10-20 | $13.60 | $13.75 | $13.00 | $13.25 | $12.17 | 99,929 |
| 2017-10-19 | $13.54 | $13.80 | $13.10 | $13.29 | $12.21 | 29,175 |
| 2017-10-18 | $12.93 | $13.68 | $12.50 | $13.68 | $12.57 | 94,153 |
| 2017-10-17 | $13.15 | $13.20 | $12.40 | $12.47 | $11.46 | 113,173 |
| 2017-10-16 | $13.50 | $13.94 | $12.88 | $13.00 | $11.94 | 71,342 |
| 2017-10-13 | $14.00 | $14.00 | $13.12 | $13.30 | $12.22 | 30,399 |
| 2017-10-12 | $13.63 | $13.75 | $13.51 | $13.69 | $12.58 | 6,279 |
| 2017-10-11 | $13.99 | $14.00 | $13.65 | $13.75 | $12.63 | 23,961 |
| 2017-10-10 | $13.70 | $13.97 | $13.50 | $13.60 | $12.49 | 22,662 |
| 2017-10-09 | $13.69 | $14.01 | $13.31 | $13.75 | $12.63 | 37,229 |
| 2017-10-06 | $13.29 | $13.55 | $13.18 | $13.53 | $12.43 | 21,683 |
| 2017-10-05 | $13.83 | $13.83 | $13.33 | $13.44 | $12.35 | 9,039 |
| 2017-10-04 | $13.77 | $13.91 | $13.00 | $13.56 | $12.46 | 29,531 |
| 2017-10-03 | $14.07 | $14.26 | $13.33 | $13.55 | $12.45 | 52,305 |
| 2017-10-02 | $14.40 | $14.57 | $14.14 | $14.25 | $13.09 | 57,019 |
| 2017-09-29 | $14.04 | $14.75 | $13.94 | $14.30 | $13.14 | 63,255 |
| 2017-09-28 | $13.34 | $13.80 | $13.05 | $13.80 | $12.68 | 129,427 |
| 2017-09-27 | $12.08 | $13.35 | $12.01 | $13.35 | $12.26 | 48,873 |
| 2017-09-26 | $11.80 | $12.30 | $11.80 | $12.30 | $11.30 | 35,302 |
| 2017-09-25 | $12.14 | $12.14 | $11.63 | $11.95 | $10.98 | 20,649 |
| 2017-09-22 | $12.26 | $12.34 | $12.11 | $12.11 | $11.12 | 9,040 |
| 2017-09-21 | $12.05 | $12.30 | $11.97 | $12.25 | $11.25 | 21,169 |
| 2017-09-20 | $12.16 | $12.30 | $11.51 | $12.12 | $11.13 | 66,078 |
| 2017-09-19 | $12.51 | $12.95 | $11.73 | $12.15 | $11.16 | 58,037 |
| 2017-09-18 | $11.70 | $12.70 | $11.70 | $12.48 | $11.46 | 81,455 |
| 2017-09-15 | $11.60 | $12.40 | $11.21 | $11.69 | $10.74 | 91,098 |
| 2017-09-14 | $9.46 | $11.61 | $8.73 | $11.60 | $10.66 | 154,282 |
| 2017-09-13 | $9.55 | $9.55 | $8.36 | $9.46 | $8.69 | 217,271 |
| 2017-09-12 | $10.70 | $10.70 | $9.78 | $9.83 | $9.03 | 176,715 |
| 2017-09-11 | $10.75 | $10.86 | $10.21 | $10.70 | $9.83 | 122,738 |
| 2017-09-08 | $12.94 | $12.94 | $10.57 | $10.70 | $9.83 | 185,634 |
| 2017-09-07 | $13.46 | $13.46 | $12.61 | $12.97 | $11.91 | 123,040 |
| 2017-09-06 | $13.47 | $13.50 | $13.16 | $13.42 | $12.33 | 36,814 |
| 2017-09-05 | $13.45 | $13.50 | $13.15 | $13.22 | $12.14 | 37,501 |
| 2017-09-01 | $13.50 | $13.70 | $13.40 | $13.60 | $12.49 | 35,927 |
| 2017-08-31 | $13.50 | $13.99 | $12.83 | $13.56 | $12.46 | 71,605 |
| 2017-08-30 | $13.32 | $14.00 | $13.32 | $13.50 | $12.40 | 51,396 |
| 2017-08-29 | $13.80 | $14.34 | $13.62 | $14.00 | $12.42 | 60,023 |
| 2017-08-28 | $13.82 | $13.85 | $13.54 | $13.80 | $12.24 | 47,958 |
| 2017-08-25 | $13.88 | $14.03 | $13.10 | $13.81 | $12.25 | 93,257 |
| 2017-08-24 | $13.76 | $14.47 | $13.63 | $13.94 | $12.36 | 33,909 |
| 2017-08-23 | $13.72 | $14.30 | $13.63 | $13.98 | $12.40 | 34,708 |
| 2017-08-22 | $13.70 | $14.97 | $13.56 | $14.00 | $12.42 | 65,542 |
| 2017-08-21 | $14.49 | $14.49 | $12.34 | $13.76 | $12.20 | 188,256 |
| 2017-08-18 | $15.02 | $15.51 | $14.14 | $14.69 | $13.03 | 125,696 |
| 2017-08-17 | $16.49 | $16.96 | $14.12 | $15.24 | $13.52 | 90,697 |
| 2017-08-16 | $17.45 | $17.83 | $16.17 | $16.50 | $14.63 | 83,735 |
| 2017-08-15 | $18.14 | $18.14 | $17.31 | $17.80 | $15.79 | 39,601 |
| 2017-08-14 | $18.06 | $18.56 | $18.04 | $18.24 | $16.18 | 40,493 |
| 2017-08-11 | $17.28 | $18.71 | $17.10 | $18.55 | $16.45 | 64,740 |
| 2017-08-10 | $18.34 | $18.34 | $15.55 | $17.24 | $15.29 | 156,963 |
| 2017-08-09 | $19.36 | $19.42 | $18.00 | $18.36 | $16.28 | 70,008 |
| 2017-08-08 | $19.48 | $19.65 | $19.36 | $19.55 | $17.34 | 15,854 |
| 2017-08-07 | $19.64 | $19.84 | $19.24 | $19.49 | $17.28 | 26,571 |
| 2017-08-04 | $19.16 | $19.70 | $18.88 | $19.50 | $17.29 | 46,275 |
| 2017-08-03 | $20.81 | $20.84 | $19.14 | $19.31 | $17.12 | 98,005 |
| 2017-08-02 | $21.00 | $21.12 | $20.48 | $20.89 | $18.53 | 40,656 |
| 2017-08-01 | $21.12 | $21.12 | $20.87 | $21.04 | $18.66 | 5,969 |
| 2017-07-31 | $21.13 | $21.17 | $20.95 | $21.17 | $18.77 | 20,502 |
| 2017-07-28 | $20.94 | $21.18 | $20.86 | $21.18 | $18.78 | 7,763 |
| 2017-07-27 | $20.85 | $20.90 | $20.80 | $20.90 | $18.53 | 6,477 |
| 2017-07-26 | $20.92 | $21.20 | $20.72 | $20.87 | $18.51 | 23,548 |
| 2017-07-25 | $20.76 | $20.95 | $20.70 | $20.93 | $18.56 | 8,369 |
| 2017-07-24 | $20.87 | $20.95 | $20.76 | $20.93 | $18.56 | 10,879 |
| 2017-07-21 | $20.75 | $20.82 | $20.65 | $20.76 | $18.41 | 3,551 |
| 2017-07-20 | $20.73 | $20.75 | $20.46 | $20.75 | $18.40 | 826 |
| 2017-07-19 | $20.44 | $20.85 | $20.44 | $20.69 | $18.35 | 10,503 |
| 2017-07-18 | $20.48 | $20.48 | $20.35 | $20.40 | $18.09 | 3,571 |
| 2017-07-17 | $20.35 | $20.48 | $20.25 | $20.48 | $18.16 | 6,941 |
| 2017-07-14 | $20.40 | $20.45 | $20.21 | $20.39 | $18.08 | 9,955 |
| 2017-07-13 | $20.36 | $20.41 | $20.33 | $20.40 | $18.09 | 676 |
| 2017-07-12 | $20.45 | $20.45 | $20.33 | $20.41 | $18.10 | 1,718 |
| 2017-07-11 | $20.37 | $20.42 | $20.33 | $20.33 | $18.03 | 4,330 |
| 2017-07-10 | $20.31 | $20.48 | $20.31 | $20.48 | $18.16 | 5,046 |
| 2017-07-07 | $20.49 | $20.49 | $20.37 | $20.48 | $18.16 | 5,920 |
| 2017-07-06 | $20.35 | $20.50 | $20.31 | $20.50 | $18.18 | 10,987 |
| 2017-07-05 | $20.67 | $20.67 | $20.33 | $20.40 | $18.09 | 12,459 |
| 2017-07-03 | $20.70 | $20.75 | $20.39 | $20.56 | $18.23 | 2,382 |
| 2017-06-30 | $20.65 | $20.67 | $20.35 | $20.60 | $18.27 | 25,451 |
| 2017-06-29 | $20.48 | $20.70 | $20.17 | $20.60 | $18.27 | 16,150 |
| 2017-06-28 | $20.28 | $20.58 | $20.21 | $20.43 | $18.11 | 10,353 |
| 2017-06-27 | $20.75 | $20.75 | $20.21 | $20.51 | $18.19 | 24,664 |
| 2017-06-26 | $20.17 | $20.77 | $20.17 | $20.56 | $18.23 | 21,636 |
| 2017-06-23 | $20.14 | $20.50 | $19.76 | $20.19 | $17.91 | 28,526 |
| 2017-06-22 | $20.26 | $20.26 | $19.90 | $20.01 | $17.75 | 18,627 |
| 2017-06-21 | $20.53 | $20.53 | $19.80 | $20.17 | $17.89 | 48,072 |
| 2017-06-20 | $20.63 | $20.63 | $20.42 | $20.53 | $18.21 | 16,972 |
| 2017-06-19 | $20.30 | $20.64 | $20.21 | $20.64 | $18.30 | 13,196 |
| 2017-06-16 | $20.31 | $20.37 | $20.26 | $20.37 | $18.06 | 3,918 |
| 2017-06-15 | $20.12 | $20.31 | $20.12 | $20.31 | $18.01 | 1,748 |
| 2017-06-14 | $20.26 | $20.33 | $20.15 | $20.25 | $17.96 | 5,473 |
| 2017-06-13 | $20.19 | $20.55 | $20.19 | $20.19 | $17.91 | 5,033 |
| 2017-06-12 | $20.23 | $20.43 | $20.02 | $20.19 | $17.91 | 3,201 |
| 2017-06-09 | $20.12 | $20.30 | $20.10 | $20.21 | $17.92 | 1,355 |
| 2017-06-08 | $20.30 | $20.30 | $20.10 | $20.26 | $17.96 | 1,970 |
| 2017-06-07 | $20.11 | $20.33 | $20.11 | $20.17 | $17.89 | 10,526 |
| 2017-06-06 | $20.20 | $20.42 | $20.17 | $20.24 | $17.95 | 10,823 |
| 2017-06-05 | $20.30 | $20.67 | $20.10 | $20.23 | $17.94 | 19,944 |
| 2017-06-02 | $20.46 | $20.46 | $20.13 | $20.45 | $18.14 | 12,396 |
| 2017-06-01 | $20.73 | $20.85 | $20.02 | $20.10 | $17.83 | 22,428 |
| 2017-05-31 | $20.82 | $20.90 | $20.51 | $20.60 | $18.27 | 7,622 |
| 2017-05-30 | $20.98 | $21.28 | $20.77 | $20.90 | $18.53 | 13,683 |
| 2017-05-26 | $21.30 | $21.45 | $21.20 | $21.40 | $18.55 | 14,395 |
| 2017-05-25 | $21.48 | $21.48 | $21.20 | $21.34 | $18.50 | 4,782 |
| 2017-05-24 | $21.38 | $21.47 | $21.35 | $21.40 | $18.55 | 7,508 |
| 2017-05-23 | $21.40 | $21.40 | $21.20 | $21.38 | $18.53 | 25,436 |
| 2017-05-22 | $21.21 | $21.76 | $21.11 | $21.38 | $18.53 | 23,967 |
| 2017-05-19 | $20.75 | $21.08 | $20.75 | $21.05 | $18.24 | 11,531 |
| 2017-05-18 | $20.17 | $20.88 | $20.11 | $20.84 | $18.06 | 15,167 |
| 2017-05-17 | $20.40 | $20.45 | $20.34 | $20.45 | $17.72 | 1,900 |
| 2017-05-16 | $20.21 | $20.50 | $20.10 | $20.50 | $17.77 | 11,820 |
| 2017-05-15 | $20.13 | $20.30 | $20.06 | $20.19 | $17.50 | 30,523 |
| 2017-05-12 | $20.49 | $20.49 | $19.82 | $20.19 | $17.50 | 15,757 |
| 2017-05-11 | $20.35 | $20.49 | $20.13 | $20.38 | $17.67 | 22,660 |
| 2017-05-10 | $20.10 | $20.44 | $20.10 | $20.35 | $17.64 | 30,946 |
| 2017-05-09 | $20.41 | $20.41 | $18.81 | $20.15 | $17.46 | 55,036 |
| 2017-05-08 | $20.70 | $20.70 | $20.38 | $20.48 | $17.75 | 5,486 |
| 2017-05-05 | $20.63 | $20.87 | $20.55 | $20.73 | $17.97 | 13,971 |
| 2017-05-04 | $20.57 | $20.65 | $20.33 | $20.50 | $17.77 | 17,448 |
| 2017-05-03 | $21.08 | $21.08 | $20.52 | $20.63 | $17.88 | 21,203 |
| 2017-05-02 | $20.97 | $21.12 | $20.97 | $21.09 | $18.28 | 21,241 |
| 2017-05-01 | $21.26 | $21.26 | $20.95 | $21.16 | $18.34 | 19,500 |
| 2017-04-28 | $21.04 | $21.29 | $21.00 | $21.29 | $18.45 | 11,003 |
| 2017-04-27 | $21.14 | $21.14 | $20.94 | $21.05 | $18.24 | 14,561 |
| 2017-04-26 | $21.22 | $21.22 | $20.96 | $21.05 | $18.24 | 13,855 |
| 2017-04-25 | $21.35 | $21.44 | $20.91 | $21.14 | $18.32 | 21,178 |
| 2017-04-24 | $21.35 | $21.35 | $21.33 | $21.35 | $18.50 | 28,358 |
| 2017-04-21 | $21.50 | $21.50 | $21.28 | $21.33 | $18.49 | 14,550 |
| 2017-04-20 | $21.29 | $21.76 | $21.29 | $21.50 | $18.63 | 2,380 |
| 2017-04-19 | $21.33 | $21.37 | $21.24 | $21.28 | $18.45 | 22,008 |
| 2017-04-18 | $21.30 | $21.36 | $21.26 | $21.32 | $18.48 | 20,733 |
| 2017-04-17 | $21.29 | $21.50 | $21.23 | $21.38 | $18.53 | 13,719 |
| 2017-04-13 | $21.34 | $21.34 | $21.20 | $21.25 | $18.42 | 27,200 |
| 2017-04-12 | $22.00 | $22.00 | $21.43 | $21.47 | $18.61 | 11,423 |
| 2017-04-11 | $21.75 | $22.00 | $21.75 | $22.00 | $19.07 | 2,839 |
| 2017-04-10 | $21.64 | $21.95 | $21.64 | $21.75 | $18.85 | 1,430 |
| 2017-04-07 | $21.71 | $21.75 | $21.71 | $21.75 | $18.85 | 2,000 |
| 2017-04-06 | $21.68 | $21.69 | $21.55 | $21.59 | $18.72 | 7,070 |
| 2017-04-05 | $21.73 | $21.80 | $21.63 | $21.70 | $18.81 | 21,700 |
| 2017-04-04 | $21.64 | $21.84 | $21.43 | $21.52 | $18.65 | 4,481 |
| 2017-04-03 | $21.49 | $21.66 | $21.35 | $21.42 | $18.57 | 3,425 |
| 2017-03-31 | $21.26 | $21.65 | $21.25 | $21.47 | $18.61 | 7,759 |
| 2017-03-30 | $21.20 | $21.55 | $21.20 | $21.24 | $18.41 | 8,433 |
| 2017-03-29 | $21.13 | $21.98 | $21.13 | $21.16 | $18.34 | 11,447 |
| 2017-03-28 | $20.76 | $21.19 | $20.76 | $21.12 | $18.31 | 8,175 |
| 2017-03-27 | $20.94 | $20.94 | $20.88 | $20.91 | $18.13 | 2,304 |
| 2017-03-24 | $21.05 | $21.07 | $20.72 | $20.98 | $18.18 | 4,925 |
| 2017-03-23 | $20.96 | $21.08 | $20.70 | $20.91 | $18.12 | 9,103 |
| 2017-03-22 | $21.01 | $21.02 | $20.96 | $20.96 | $18.17 | 22,921 |
| 2017-03-21 | $21.15 | $21.20 | $21.00 | $21.01 | $18.21 | 2,470 |
| 2017-03-20 | $21.00 | $21.15 | $21.00 | $21.10 | $18.28 | 2,405 |
| 2017-03-17 | $20.98 | $21.09 | $20.98 | $21.00 | $18.20 | 1,400 |
| 2017-03-16 | $21.17 | $21.17 | $21.02 | $21.14 | $18.32 | 3,100 |
| 2017-03-15 | $21.00 | $21.17 | $21.00 | $21.17 | $18.35 | 2,218 |
| 2017-03-14 | $21.00 | $21.18 | $20.94 | $21.03 | $18.23 | 7,245 |
| 2017-03-13 | $20.85 | $20.99 | $20.71 | $20.99 | $18.19 | 3,257 |
| 2017-03-10 | $20.88 | $20.92 | $20.66 | $20.89 | $18.11 | 6,425 |
| 2017-03-09 | $20.99 | $21.20 | $20.57 | $20.88 | $18.10 | 16,170 |
| 2017-03-08 | $21.24 | $21.24 | $20.95 | $20.99 | $18.19 | 8,211 |
| 2017-03-07 | $21.18 | $22.00 | $21.00 | $21.30 | $18.46 | 10,155 |
| 2017-03-06 | $21.15 | $21.30 | $21.15 | $21.19 | $18.37 | 1,001 |
| 2017-03-03 | $20.86 | $21.29 | $20.86 | $21.29 | $18.45 | 14,649 |
| 2017-03-02 | $21.56 | $21.56 | $21.06 | $21.07 | $18.26 | 5,200 |
| 2017-03-01 | $21.88 | $22.00 | $21.50 | $21.76 | $18.86 | 9,731 |
| 2017-02-28 | $21.85 | $22.10 | $21.75 | $22.05 | $19.11 | 14,767 |
| 2017-02-27 | $21.88 | $21.88 | $21.21 | $21.85 | $18.94 | 11,105 |
| 2017-02-24 | $22.44 | $22.44 | $22.15 | $22.18 | $18.81 | 10,705 |
| 2017-02-23 | $22.46 | $22.73 | $22.07 | $22.46 | $19.04 | 9,622 |
| 2017-02-22 | $23.04 | $23.07 | $22.02 | $22.50 | $19.08 | 18,720 |
| 2017-02-21 | $22.69 | $23.00 | $22.58 | $22.99 | $19.49 | 18,447 |
| 2017-02-17 | $22.23 | $22.66 | $22.21 | $22.58 | $19.15 | 6,648 |
| 2017-02-16 | $22.00 | $22.26 | $22.00 | $22.20 | $18.82 | 11,781 |
| 2017-02-15 | $22.01 | $22.10 | $21.90 | $22.06 | $18.71 | 7,354 |
| 2017-02-14 | $22.15 | $22.15 | $21.95 | $22.04 | $18.69 | 4,001 |
| 2017-02-13 | $21.76 | $22.10 | $21.72 | $22.03 | $18.68 | 17,872 |
| 2017-02-10 | $21.58 | $21.90 | $21.55 | $21.62 | $18.33 | 7,504 |
| 2017-02-09 | $21.74 | $21.74 | $21.55 | $21.60 | $18.32 | 3,342 |
| 2017-02-08 | $21.67 | $21.67 | $21.64 | $21.67 | $18.37 | 2,552 |
| 2017-02-07 | $21.51 | $21.67 | $21.51 | $21.67 | $18.37 | 1,200 |
| 2017-02-06 | $21.65 | $21.65 | $21.44 | $21.50 | $18.23 | 12,683 |
| 2017-02-03 | $21.66 | $21.66 | $21.25 | $21.50 | $18.23 | 5,214 |
| 2017-02-02 | $21.36 | $21.65 | $21.33 | $21.65 | $18.36 | 5,162 |
| 2017-02-01 | $21.33 | $21.67 | $21.19 | $21.67 | $18.37 | 2,600 |
| 2017-01-31 | $21.37 | $21.38 | $21.15 | $21.30 | $18.06 | 2,328 |
| 2017-01-30 | $21.19 | $21.51 | $21.15 | $21.51 | $18.24 | 3,920 |
| 2017-01-27 | $21.13 | $21.37 | $21.11 | $21.36 | $18.11 | 9,029 |
| 2017-01-26 | $20.92 | $21.25 | $20.92 | $21.21 | $17.98 | 10,444 |
| 2017-01-25 | $20.83 | $20.92 | $20.78 | $20.90 | $17.72 | 11,532 |
| 2017-01-24 | $20.75 | $20.79 | $20.69 | $20.79 | $17.63 | 3,425 |
| 2017-01-23 | $20.80 | $20.83 | $20.56 | $20.64 | $17.50 | 14,757 |
| 2017-01-20 | $20.74 | $20.83 | $20.74 | $20.83 | $17.66 | 7,250 |
| 2017-01-19 | $20.66 | $20.81 | $20.66 | $20.73 | $17.58 | 4,250 |
| 2017-01-18 | $20.55 | $20.74 | $20.55 | $20.74 | $17.59 | 4,267 |
| 2017-01-17 | $20.79 | $20.79 | $20.60 | $20.70 | $17.55 | 6,437 |
| 2017-01-13 | $20.52 | $20.81 | $20.52 | $20.81 | $17.65 | 3,638 |
| 2017-01-12 | $20.65 | $20.68 | $20.43 | $20.43 | $17.32 | 1,576 |
| 2017-01-11 | $20.62 | $20.82 | $20.62 | $20.70 | $17.55 | 5,880 |
| 2017-01-10 | $20.51 | $20.75 | $20.47 | $20.69 | $17.55 | 5,313 |
| 2017-01-09 | $20.50 | $20.71 | $20.50 | $20.71 | $17.56 | 5,641 |
| 2017-01-06 | $20.65 | $20.75 | $20.40 | $20.72 | $17.57 | 4,200 |
| 2017-01-05 | $20.71 | $20.75 | $20.61 | $20.70 | $17.55 | 4,897 |
| 2017-01-04 | $20.38 | $20.79 | $20.38 | $20.65 | $17.51 | 11,309 |
| 2017-01-03 | $20.39 | $20.40 | $20.15 | $20.31 | $17.22 | 12,028 |
| 2016-12-30 | $20.35 | $20.35 | $20.05 | $20.28 | $17.20 | 9,035 |
| 2016-12-29 | $20.35 | $20.45 | $20.20 | $20.35 | $17.26 | 5,425 |
| 2016-12-28 | $20.45 | $20.45 | $20.16 | $20.30 | $17.21 | 3,712 |
| 2016-12-27 | $20.14 | $20.45 | $20.10 | $20.25 | $17.17 | 9,304 |
| 2016-12-23 | $20.34 | $20.35 | $20.14 | $20.29 | $17.20 | 6,749 |
| 2016-12-22 | $20.25 | $20.45 | $20.04 | $20.14 | $17.08 | 20,742 |
| 2016-12-21 | $20.39 | $20.39 | $20.26 | $20.35 | $17.26 | 9,088 |
| 2016-12-20 | $20.25 | $20.30 | $20.15 | $20.25 | $17.17 | 4,880 |
| 2016-12-19 | $20.11 | $20.33 | $20.04 | $20.21 | $17.14 | 8,041 |
| 2016-12-16 | $20.50 | $20.50 | $20.17 | $20.40 | $17.30 | 3,115 |
| 2016-12-15 | $20.29 | $20.29 | $20.01 | $20.14 | $17.08 | 11,185 |
| 2016-12-14 | $20.69 | $20.69 | $20.33 | $20.49 | $17.37 | 3,600 |
| 2016-12-13 | $20.65 | $20.65 | $20.40 | $20.50 | $17.38 | 2,904 |
| 2016-12-12 | $20.69 | $20.69 | $20.01 | $20.45 | $17.34 | 3,852 |
| 2016-12-09 | $20.74 | $20.74 | $20.28 | $20.69 | $17.54 | 11,100 |
| 2016-12-08 | $20.73 | $20.75 | $20.06 | $20.60 | $17.47 | 20,537 |
| 2016-12-07 | $20.76 | $20.99 | $20.45 | $20.60 | $17.47 | 3,950 |
| 2016-12-06 | $20.05 | $20.91 | $20.05 | $20.83 | $17.66 | 24,954 |
| 2016-12-05 | $20.26 | $20.50 | $19.96 | $20.01 | $16.97 | 6,562 |
| 2016-12-02 | $20.10 | $20.68 | $20.09 | $20.24 | $17.16 | 5,325 |
| 2016-12-01 | $20.20 | $20.50 | $19.99 | $20.49 | $17.37 | 4,361 |
| 2016-11-30 | $20.11 | $20.55 | $19.97 | $20.52 | $17.40 | 10,437 |
| 2016-11-29 | $20.91 | $20.91 | $20.14 | $20.48 | $17.37 | 6,011 |
| 2016-11-28 | $21.00 | $21.06 | $20.79 | $21.02 | $17.41 | 6,683 |
| 2016-11-25 | $21.09 | $21.10 | $20.70 | $21.09 | $17.47 | 2,431 |
| 2016-11-23 | $21.16 | $21.17 | $20.73 | $21.10 | $17.48 | 6,509 |
| 2016-11-22 | $20.98 | $21.20 | $20.72 | $21.12 | $17.49 | 10,197 |
| 2016-11-21 | $20.78 | $20.95 | $20.60 | $20.93 | $17.33 | 4,213 |
| 2016-11-18 | $21.11 | $21.15 | $20.53 | $20.80 | $17.23 | 2,861 |
| 2016-11-17 | $20.65 | $20.75 | $20.65 | $20.75 | $17.19 | 2,521 |
| 2016-11-16 | $20.63 | $20.65 | $20.53 | $20.65 | $17.11 | 2,138 |
| 2016-11-15 | $20.40 | $20.65 | $20.37 | $20.60 | $17.06 | 4,500 |
| 2016-11-14 | $20.46 | $20.49 | $20.15 | $20.49 | $16.97 | 10,731 |
| 2016-11-11 | $20.40 | $20.59 | $20.40 | $20.53 | $17.01 | 10,560 |
| 2016-11-10 | $20.64 | $20.64 | $20.20 | $20.62 | $17.08 | 2,914 |
| 2016-11-09 | $20.50 | $20.54 | $20.20 | $20.50 | $16.98 | 8,019 |
| 2016-11-08 | $20.67 | $20.67 | $20.50 | $20.54 | $17.01 | 1,653 |
| 2016-11-07 | $20.40 | $20.67 | $20.39 | $20.50 | $16.98 | 8,755 |
| 2016-11-04 | $19.97 | $20.45 | $19.97 | $20.45 | $16.94 | 7,054 |
| 2016-11-03 | $20.60 | $20.60 | $19.97 | $20.30 | $16.82 | 12,516 |
| 2016-11-02 | $20.60 | $20.75 | $20.40 | $20.65 | $17.11 | 6,114 |
| 2016-11-01 | $20.83 | $20.83 | $20.62 | $20.80 | $17.23 | 6,570 |
| 2016-10-31 | $20.90 | $20.90 | $20.81 | $20.90 | $17.31 | 2,330 |
| 2016-10-28 | $21.05 | $21.05 | $20.90 | $20.99 | $17.39 | 2,675 |
| 2016-10-27 | $20.95 | $21.10 | $20.90 | $20.90 | $17.31 | 3,841 |
| 2016-10-26 | $20.96 | $21.09 | $20.96 | $21.09 | $17.47 | 814 |
| 2016-10-25 | $21.10 | $21.19 | $20.90 | $20.95 | $17.35 | 10,100 |
| 2016-10-24 | $20.80 | $21.07 | $20.80 | $21.07 | $17.45 | 8,546 |
| 2016-10-21 | $20.75 | $20.82 | $20.75 | $20.82 | $17.25 | 700 |
| 2016-10-20 | $21.00 | $21.00 | $20.86 | $20.94 | $17.35 | 4,062 |
| 2016-10-19 | $20.88 | $20.90 | $20.60 | $20.90 | $17.31 | 6,818 |
| 2016-10-18 | $20.90 | $20.98 | $20.86 | $20.93 | $17.34 | 3,901 |
| 2016-10-17 | $21.11 | $21.13 | $20.88 | $20.93 | $17.34 | 6,670 |
| 2016-10-14 | $21.22 | $21.22 | $21.09 | $21.17 | $17.54 | 5,592 |
| 2016-10-13 | $20.86 | $21.08 | $20.86 | $21.01 | $17.40 | 10,050 |
| 2016-10-12 | $21.00 | $21.00 | $20.80 | $20.98 | $17.38 | 6,825 |
| 2016-10-11 | $21.10 | $21.25 | $21.01 | $21.10 | $17.48 | 16,553 |
| 2016-10-10 | $20.81 | $21.10 | $20.80 | $21.10 | $17.48 | 22,260 |
| 2016-10-07 | $20.70 | $20.76 | $20.55 | $20.68 | $17.13 | 16,531 |
| 2016-10-06 | $20.55 | $20.75 | $20.55 | $20.63 | $17.09 | 9,357 |
| 2016-10-05 | $20.47 | $20.69 | $20.47 | $20.60 | $17.06 | 12,495 |
| 2016-10-04 | $20.42 | $20.80 | $20.30 | $20.55 | $17.02 | 6,315 |
| 2016-10-03 | $20.40 | $20.89 | $20.31 | $20.52 | $17.00 | 6,607 |
| 2016-09-30 | $20.79 | $20.79 | $20.34 | $20.34 | $16.85 | 17,177 |
| 2016-09-29 | $20.35 | $20.50 | $20.31 | $20.39 | $16.89 | 5,277 |
| 2016-09-28 | $20.23 | $20.40 | $20.17 | $20.40 | $16.90 | 17,211 |
| 2016-09-27 | $20.21 | $20.33 | $19.94 | $20.17 | $16.71 | 22,339 |
| 2016-09-26 | $20.25 | $20.29 | $20.13 | $20.28 | $16.80 | 8,482 |
| 2016-09-23 | $20.05 | $20.34 | $20.00 | $20.29 | $16.81 | 24,255 |
| 2016-09-22 | $20.10 | $20.32 | $20.10 | $20.30 | $16.82 | 7,332 |
| 2016-09-21 | $19.90 | $20.10 | $19.90 | $20.05 | $16.61 | 3,478 |
| 2016-09-20 | $19.86 | $20.11 | $19.85 | $20.07 | $16.62 | 3,431 |
| 2016-09-19 | $19.70 | $19.90 | $19.70 | $19.85 | $16.44 | 7,005 |
| 2016-09-16 | $19.76 | $20.08 | $19.76 | $19.82 | $16.42 | 9,080 |
| 2016-09-15 | $19.78 | $20.18 | $19.70 | $19.85 | $16.44 | 10,041 |
| 2016-09-14 | $19.68 | $20.05 | $19.68 | $20.05 | $16.61 | 5,054 |
| 2016-09-13 | $19.95 | $19.95 | $19.55 | $19.68 | $16.30 | 14,720 |
| 2016-09-12 | $19.25 | $20.20 | $19.25 | $19.92 | $16.50 | 15,401 |
| 2016-09-09 | $20.04 | $20.44 | $20.04 | $20.10 | $16.65 | 19,612 |
| 2016-09-08 | $20.28 | $20.30 | $20.19 | $20.29 | $16.81 | 20,500 |
| 2016-09-07 | $20.29 | $20.39 | $20.29 | $20.37 | $16.87 | 9,394 |
| 2016-09-06 | $20.30 | $20.51 | $20.27 | $20.33 | $16.84 | 17,359 |
| 2016-09-02 | $20.55 | $20.55 | $20.40 | $20.55 | $17.02 | 7,339 |
| 2016-09-01 | $20.52 | $20.62 | $20.45 | $20.46 | $16.95 | 46,987 |
| 2016-08-31 | $20.44 | $20.60 | $20.35 | $20.48 | $16.96 | 24,375 |
| 2016-08-30 | $20.74 | $20.75 | $20.38 | $20.44 | $16.93 | 31,892 |
| 2016-08-29 | $20.70 | $21.00 | $20.66 | $20.95 | $16.95 | 43,094 |
| 2016-08-26 | $20.70 | $20.70 | $20.60 | $20.67 | $16.73 | 9,091 |
| 2016-08-25 | $20.71 | $20.73 | $20.65 | $20.69 | $16.74 | 12,774 |
| 2016-08-24 | $20.68 | $20.98 | $20.56 | $20.69 | $16.74 | 14,981 |
| 2016-08-23 | $20.57 | $20.65 | $20.51 | $20.60 | $16.67 | 11,538 |
| 2016-08-22 | $20.50 | $20.55 | $20.35 | $20.47 | $16.56 | 41,304 |
| 2016-08-19 | $20.47 | $20.65 | $20.38 | $20.51 | $16.60 | 33,589 |
| 2016-08-18 | $20.51 | $20.75 | $20.40 | $20.49 | $16.58 | 33,739 |
| 2016-08-17 | $20.85 | $20.85 | $20.40 | $20.69 | $16.74 | 28,929 |
| 2016-08-16 | $20.72 | $20.96 | $20.65 | $20.65 | $16.71 | 27,807 |
| 2016-08-15 | $21.04 | $21.05 | $20.82 | $21.02 | $17.01 | 50,479 |
| 2016-08-12 | $20.80 | $21.05 | $20.80 | $21.05 | $17.03 | 16,371 |
| 2016-08-11 | $21.12 | $21.21 | $20.90 | $20.94 | $16.95 | 13,556 |
| 2016-08-10 | $21.45 | $21.45 | $21.13 | $21.13 | $17.10 | 9,694 |
| 2016-08-09 | $21.34 | $21.80 | $21.23 | $21.46 | $17.36 | 13,931 |
| 2016-08-08 | $21.34 | $21.34 | $21.10 | $21.32 | $17.25 | 11,926 |
| 2016-08-05 | $21.02 | $21.30 | $21.00 | $21.25 | $17.19 | 7,663 |
| 2016-08-04 | $20.98 | $21.25 | $20.93 | $21.20 | $17.15 | 11,136 |
| 2016-08-03 | $21.04 | $21.07 | $20.80 | $21.04 | $17.03 | 17,480 |
| 2016-08-02 | $20.75 | $21.05 | $20.74 | $21.03 | $17.02 | 15,114 |
| 2016-08-01 | $20.72 | $21.08 | $20.72 | $21.03 | $17.02 | 4,243 |
| 2016-07-29 | $20.80 | $20.80 | $20.60 | $20.67 | $16.73 | 14,108 |
| 2016-07-28 | $20.73 | $20.76 | $20.67 | $20.71 | $16.76 | 7,423 |
| 2016-07-27 | $20.72 | $20.75 | $20.60 | $20.75 | $16.79 | 9,453 |
| 2016-07-26 | $20.70 | $20.75 | $20.49 | $20.72 | $16.77 | 4,373 |
| 2016-07-25 | $20.85 | $20.85 | $20.67 | $20.74 | $16.78 | 6,611 |
| 2016-07-22 | $20.96 | $20.99 | $20.42 | $20.87 | $16.89 | 11,681 |
| 2016-07-21 | $21.07 | $21.16 | $20.99 | $21.06 | $17.04 | 7,365 |
| 2016-07-20 | $20.60 | $21.14 | $20.60 | $21.14 | $17.11 | 8,823 |
| 2016-07-19 | $20.55 | $20.69 | $20.55 | $20.69 | $16.74 | 4,500 |
| 2016-07-18 | $20.11 | $20.49 | $20.11 | $20.44 | $16.54 | 35,458 |
| 2016-07-15 | $20.43 | $20.54 | $20.10 | $20.54 | $16.62 | 25,663 |
| 2016-07-14 | $20.41 | $20.44 | $20.22 | $20.44 | $16.54 | 8,488 |
| 2016-07-13 | $20.50 | $20.50 | $20.31 | $20.49 | $16.58 | 12,909 |
| 2016-07-12 | $20.51 | $20.51 | $20.29 | $20.51 | $16.60 | 22,962 |
| 2016-07-11 | $19.82 | $20.41 | $19.72 | $20.41 | $16.52 | 14,357 |
| 2016-07-08 | $19.65 | $19.71 | $19.55 | $19.62 | $15.88 | 18,149 |
| 2016-07-07 | $19.74 | $19.74 | $19.65 | $19.74 | $15.97 | 6,647 |
| 2016-07-06 | $19.59 | $19.84 | $19.42 | $19.74 | $15.97 | 11,186 |
| 2016-07-05 | $19.40 | $19.51 | $19.40 | $19.49 | $15.77 | 7,513 |
| 2016-07-01 | $19.50 | $19.50 | $19.45 | $19.50 | $15.78 | 7,627 |
| 2016-06-30 | $19.85 | $19.85 | $19.50 | $19.55 | $15.82 | 9,385 |
| 2016-06-29 | $19.70 | $19.70 | $19.45 | $19.69 | $15.93 | 14,302 |
| 2016-06-28 | $19.95 | $19.95 | $19.89 | $19.89 | $16.09 | 1,906 |
| 2016-06-27 | $19.75 | $19.90 | $19.59 | $19.90 | $16.10 | 6,051 |
| 2016-06-24 | $19.79 | $19.94 | $19.07 | $19.79 | $16.01 | 14,593 |
| 2016-06-23 | $20.13 | $20.14 | $19.99 | $20.05 | $16.22 | 4,740 |
| 2016-06-22 | $19.79 | $20.00 | $19.79 | $20.00 | $16.18 | 3,939 |
| 2016-06-21 | $20.00 | $20.00 | $19.87 | $19.99 | $16.18 | 2,258 |
| 2016-06-20 | $20.00 | $20.34 | $19.92 | $19.99 | $16.18 | 20,583 |
| 2016-06-17 | $19.70 | $20.27 | $19.70 | $20.10 | $16.26 | 8,017 |
| 2016-06-16 | $19.52 | $19.79 | $19.34 | $19.79 | $16.01 | 13,279 |
| 2016-06-15 | $19.61 | $19.96 | $19.60 | $19.90 | $16.10 | 16,517 |
| 2016-06-14 | $20.00 | $20.00 | $19.79 | $20.00 | $16.18 | 3,015 |
| 2016-06-13 | $19.89 | $19.97 | $19.80 | $19.90 | $16.10 | 5,732 |
| 2016-06-10 | $20.00 | $20.00 | $19.76 | $19.80 | $16.02 | 12,387 |
| 2016-06-09 | $20.20 | $20.20 | $19.96 | $20.00 | $16.18 | 6,784 |
| 2016-06-08 | $20.25 | $20.29 | $19.84 | $20.17 | $16.32 | 6,773 |
| 2016-06-07 | $20.73 | $20.79 | $20.00 | $20.50 | $16.59 | 14,296 |
| 2016-06-06 | $20.95 | $20.95 | $20.65 | $20.89 | $16.90 | 5,289 |
| 2016-06-03 | $21.00 | $21.09 | $20.74 | $20.93 | $16.94 | 11,460 |
| 2016-06-02 | $20.70 | $21.00 | $20.70 | $21.00 | $16.99 | 11,323 |
| 2016-06-01 | $20.90 | $20.90 | $20.65 | $20.74 | $16.78 | 19,686 |
| 2016-05-31 | $21.25 | $21.42 | $20.81 | $20.98 | $16.98 | 20,471 |
| 2016-05-27 | $21.25 | $21.78 | $21.13 | $21.47 | $17.37 | 20,046 |
| 2016-05-26 | $21.55 | $22.00 | $21.40 | $21.51 | $17.02 | 96,034 |
| 2016-05-25 | $21.19 | $21.65 | $21.06 | $21.58 | $17.08 | 62,669 |
| 2016-05-24 | $21.35 | $21.35 | $20.84 | $21.15 | $16.74 | 24,669 |
| 2016-05-23 | $20.80 | $21.29 | $20.80 | $21.28 | $16.84 | 17,168 |
| 2016-05-20 | $20.04 | $20.99 | $20.04 | $20.98 | $16.60 | 23,736 |
| 2016-05-19 | $19.97 | $20.27 | $19.57 | $20.15 | $15.95 | 22,289 |
| 2016-05-18 | $20.15 | $20.18 | $19.98 | $20.00 | $15.83 | 16,334 |
| 2016-05-17 | $19.88 | $20.40 | $19.88 | $20.12 | $15.92 | 18,024 |
| 2016-05-16 | $19.78 | $19.78 | $19.56 | $19.70 | $15.59 | 2,239 |
| 2016-05-13 | $19.25 | $19.50 | $19.25 | $19.50 | $15.43 | 6,478 |
| 2016-05-12 | $19.35 | $19.45 | $19.35 | $19.38 | $15.34 | 20,288 |
| 2016-05-11 | $19.06 | $19.43 | $18.98 | $19.34 | $15.30 | 36,940 |
| 2016-05-10 | $18.86 | $19.08 | $18.55 | $19.04 | $15.07 | 35,739 |
| 2016-05-09 | $18.38 | $18.70 | $18.32 | $18.70 | $14.80 | 60,537 |
| 2016-05-06 | $18.07 | $18.07 | $17.90 | $18.07 | $14.30 | 14,283 |
| 2016-05-05 | $18.00 | $18.12 | $17.96 | $18.02 | $14.26 | 11,604 |
| 2016-05-04 | $17.82 | $18.24 | $17.82 | $18.00 | $14.24 | 6,052 |
| 2016-05-03 | $18.15 | $18.37 | $18.15 | $18.17 | $14.38 | 5,188 |
| 2016-05-02 | $18.15 | $18.17 | $17.99 | $18.10 | $14.32 | 2,449 |
| 2016-04-29 | $18.15 | $18.27 | $18.07 | $18.15 | $14.36 | 6,991 |
| 2016-04-28 | $17.65 | $18.14 | $17.65 | $18.07 | $14.30 | 29,543 |
| 2016-04-27 | $17.34 | $17.87 | $17.34 | $17.60 | $13.93 | 30,494 |
| 2016-04-26 | $17.33 | $17.33 | $17.20 | $17.27 | $13.67 | 36,041 |
| 2016-04-25 | $17.21 | $17.30 | $17.11 | $17.24 | $13.64 | 3,484 |
| 2016-04-22 | $17.29 | $17.29 | $17.00 | $17.10 | $13.53 | 5,911 |
| 2016-04-21 | $17.10 | $17.25 | $16.82 | $17.20 | $13.61 | 18,304 |
| 2016-04-20 | $17.15 | $17.25 | $17.01 | $17.25 | $13.65 | 7,205 |
| 2016-04-19 | $17.15 | $17.30 | $17.05 | $17.30 | $13.69 | 1,348 |
| 2016-04-18 | $17.15 | $17.25 | $17.00 | $17.20 | $13.61 | 3,705 |
| 2016-04-15 | $17.33 | $17.34 | $17.15 | $17.21 | $13.62 | 4,449 |
| 2016-04-14 | $17.35 | $17.50 | $17.00 | $17.25 | $13.65 | 6,224 |
| 2016-04-13 | $17.01 | $17.19 | $16.80 | $17.19 | $13.60 | 10,548 |
| 2016-04-12 | $17.39 | $17.40 | $17.00 | $17.09 | $13.52 | 11,082 |
| 2016-04-11 | $17.26 | $17.40 | $17.17 | $17.35 | $13.73 | 6,418 |
| 2016-04-08 | $17.15 | $17.40 | $17.14 | $17.30 | $13.69 | 7,291 |
| 2016-04-07 | $17.30 | $17.30 | $17.07 | $17.25 | $13.65 | 3,646 |
| 2016-04-06 | $17.18 | $17.30 | $17.05 | $17.30 | $13.69 | 4,008 |
| 2016-04-05 | $17.14 | $17.25 | $17.11 | $17.17 | $13.58 | 4,652 |
| 2016-04-04 | $17.16 | $17.24 | $17.05 | $17.24 | $13.64 | 4,322 |
| 2016-04-01 | $17.18 | $17.30 | $17.05 | $17.24 | $13.64 | 5,294 |
| 2016-03-31 | $16.83 | $17.55 | $16.83 | $17.50 | $13.85 | 40,504 |
| 2016-03-30 | $16.91 | $16.91 | $16.55 | $16.72 | $13.23 | 20,802 |
| 2016-03-29 | $16.30 | $16.50 | $16.30 | $16.50 | $13.06 | 1,085 |
| 2016-03-28 | $16.30 | $16.45 | $16.15 | $16.45 | $13.02 | 21,958 |
| 2016-03-24 | $16.40 | $16.48 | $16.30 | $16.45 | $13.02 | 2,874 |
| 2016-03-23 | $16.33 | $16.50 | $16.21 | $16.50 | $13.06 | 10,776 |
| 2016-03-22 | $16.64 | $16.64 | $16.09 | $16.24 | $12.85 | 11,181 |
| 2016-03-21 | $16.62 | $16.65 | $16.43 | $16.64 | $13.17 | 8,798 |
| 2016-03-18 | $16.57 | $16.60 | $16.30 | $16.60 | $13.14 | 26,954 |
| 2016-03-17 | $16.65 | $16.65 | $16.41 | $16.64 | $13.17 | 4,175 |
| 2016-03-16 | $16.11 | $16.74 | $16.11 | $16.56 | $13.10 | 14,491 |
| 2016-03-15 | $16.51 | $16.51 | $16.25 | $16.31 | $12.91 | 6,585 |
| 2016-03-14 | $16.60 | $16.70 | $16.40 | $16.42 | $12.99 | 20,654 |
| 2016-03-11 | $16.74 | $16.81 | $16.55 | $16.68 | $13.20 | 34,940 |
| 2016-03-10 | $16.57 | $16.60 | $16.06 | $16.55 | $13.10 | 10,183 |
| 2016-03-09 | $16.50 | $16.50 | $16.38 | $16.50 | $13.06 | 1,001 |
| 2016-03-08 | $16.70 | $16.70 | $16.41 | $16.50 | $13.06 | 12,239 |
| 2016-03-07 | $16.50 | $16.50 | $16.37 | $16.45 | $13.02 | 750 |
| 2016-03-04 | $16.43 | $16.43 | $16.12 | $16.18 | $12.81 | 3,375 |
| 2016-03-03 | $15.67 | $16.00 | $15.65 | $16.00 | $12.66 | 12,967 |
| 2016-03-02 | $15.84 | $15.84 | $15.46 | $15.68 | $12.41 | 12,484 |
| 2016-03-01 | $15.98 | $15.98 | $15.73 | $15.84 | $12.53 | 9,040 |
| 2016-02-29 | $15.36 | $15.92 | $15.36 | $15.60 | $12.34 | 11,783 |
| 2016-02-26 | $15.07 | $15.60 | $15.05 | $15.58 | $12.33 | 10,825 |
| 2016-02-25 | $15.50 | $15.75 | $15.46 | $15.55 | $11.93 | 3,528 |
| 2016-02-24 | $15.52 | $15.59 | $14.88 | $15.59 | $11.96 | 35,668 |
| 2016-02-23 | $15.35 | $15.71 | $15.01 | $15.71 | $12.06 | 9,773 |
| 2016-02-22 | $15.27 | $15.67 | $15.27 | $15.50 | $11.90 | 5,038 |
| 2016-02-19 | $15.30 | $15.37 | $14.60 | $15.00 | $11.51 | 35,914 |
| 2016-02-18 | $15.20 | $15.65 | $14.95 | $15.24 | $11.70 | 11,689 |
| 2016-02-17 | $15.05 | $15.46 | $15.05 | $15.14 | $11.62 | 9,480 |
| 2016-02-16 | $15.24 | $15.24 | $14.59 | $15.02 | $11.53 | 9,399 |
| 2016-02-12 | $14.80 | $14.94 | $14.51 | $14.74 | $11.31 | 15,097 |
| 2016-02-11 | $15.01 | $15.15 | $14.50 | $15.00 | $11.51 | 14,881 |
| 2016-02-10 | $15.65 | $15.75 | $14.95 | $15.30 | $11.74 | 10,411 |
| 2016-02-09 | $16.15 | $16.55 | $14.80 | $15.65 | $12.01 | 18,408 |
| 2016-02-08 | $16.40 | $16.60 | $16.06 | $16.40 | $12.59 | 9,578 |
| 2016-02-05 | $16.75 | $16.75 | $16.50 | $16.57 | $12.72 | 9,258 |
| 2016-02-04 | $16.24 | $16.70 | $16.24 | $16.48 | $12.65 | 11,730 |
| 2016-02-03 | $16.20 | $16.40 | $15.92 | $16.20 | $12.43 | 8,602 |
| 2016-02-02 | $16.62 | $16.62 | $16.20 | $16.34 | $12.54 | 6,694 |
| 2016-02-01 | $16.49 | $16.94 | $16.49 | $16.78 | $12.88 | 8,636 |
| 2016-01-29 | $16.00 | $16.95 | $15.75 | $16.94 | $13.00 | 17,829 |
| 2016-01-28 | $15.52 | $15.75 | $15.27 | $15.75 | $12.09 | 14,692 |
| 2016-01-27 | $15.06 | $15.52 | $14.97 | $15.52 | $11.91 | 8,606 |
| 2016-01-26 | $14.53 | $15.50 | $14.51 | $15.50 | $11.90 | 14,604 |
| 2016-01-25 | $15.25 | $15.49 | $14.26 | $14.73 | $11.30 | 7,711 |
| 2016-01-22 | $14.45 | $15.15 | $14.00 | $15.00 | $11.51 | 27,492 |
| 2016-01-21 | $12.23 | $13.62 | $12.23 | $13.62 | $10.45 | 37,969 |
| 2016-01-20 | $12.99 | $13.00 | $11.01 | $12.60 | $9.67 | 77,000 |
| 2016-01-19 | $14.65 | $14.70 | $13.03 | $13.51 | $10.37 | 36,569 |
| 2016-01-15 | $14.88 | $14.92 | $14.05 | $14.90 | $11.44 | 25,231 |
| 2016-01-14 | $14.29 | $15.11 | $13.78 | $15.11 | $11.59 | 21,697 |
| 2016-01-13 | $15.34 | $15.35 | $14.80 | $14.85 | $11.40 | 18,212 |
| 2016-01-12 | $16.41 | $16.41 | $15.31 | $15.32 | $11.76 | 21,511 |
| 2016-01-11 | $16.52 | $16.80 | $16.25 | $16.41 | $12.59 | 5,712 |
| 2016-01-08 | $17.44 | $17.45 | $16.65 | $16.89 | $12.96 | 3,673 |
| 2016-01-07 | $17.12 | $17.54 | $16.85 | $17.09 | $13.12 | 9,190 |
| 2016-01-06 | $17.84 | $18.05 | $17.31 | $17.78 | $13.65 | 11,029 |
| 2016-01-05 | $18.20 | $18.20 | $17.78 | $18.08 | $13.88 | 11,922 |
| 2016-01-04 | $17.50 | $17.99 | $17.50 | $17.94 | $13.77 | 5,088 |
| 2015-12-31 | $17.93 | $18.28 | $17.90 | $18.15 | $13.93 | 13,007 |
| 2015-12-30 | $16.91 | $17.93 | $16.91 | $17.93 | $13.76 | 16,267 |
| 2015-12-29 | $16.71 | $17.40 | $16.70 | $17.40 | $13.35 | 6,829 |
| 2015-12-28 | $16.41 | $17.11 | $16.41 | $17.07 | $13.10 | 17,455 |
| 2015-12-24 | $16.00 | $16.99 | $15.96 | $16.87 | $12.95 | 17,737 |
| 2015-12-23 | $16.09 | $16.24 | $15.85 | $16.08 | $12.34 | 5,435 |
| 2015-12-22 | $15.70 | $15.86 | $15.40 | $15.86 | $12.17 | 25,352 |
| 2015-12-21 | $15.34 | $15.82 | $15.17 | $15.77 | $12.10 | 38,883 |
| 2015-12-18 | $15.51 | $15.92 | $15.00 | $15.76 | $12.10 | 31,284 |
| 2015-12-17 | $16.00 | $16.85 | $15.70 | $15.87 | $12.18 | 23,289 |
| 2015-12-16 | $15.52 | $16.31 | $15.52 | $16.23 | $12.46 | 44,346 |
| 2015-12-15 | $14.00 | $15.27 | $13.44 | $15.27 | $11.72 | 58,568 |
| 2015-12-14 | $14.50 | $14.71 | $12.80 | $13.95 | $10.71 | 37,769 |
| 2015-12-11 | $15.31 | $15.47 | $14.44 | $14.90 | $11.44 | 16,492 |
| 2015-12-10 | $16.00 | $16.25 | $15.22 | $15.60 | $11.97 | 37,223 |
| 2015-12-09 | $15.03 | $15.73 | $15.00 | $15.73 | $12.07 | 38,412 |
| 2015-12-08 | $17.41 | $17.58 | $15.00 | $15.50 | $11.90 | 63,663 |
| 2015-12-07 | $18.75 | $18.93 | $18.00 | $18.41 | $14.13 | 10,150 |
| 2015-12-04 | $18.98 | $19.14 | $18.76 | $18.91 | $14.51 | 6,245 |
| 2015-12-03 | $19.20 | $19.20 | $18.86 | $19.11 | $14.67 | 3,435 |
| 2015-12-02 | $19.19 | $19.20 | $18.93 | $19.20 | $14.74 | 11,212 |
| 2015-12-01 | $19.06 | $19.25 | $18.93 | $19.22 | $14.75 | 12,239 |
| 2015-11-30 | $19.25 | $19.49 | $19.10 | $19.35 | $14.85 | 11,970 |
| 2015-11-27 | $19.52 | $19.52 | $19.05 | $19.05 | $14.62 | 4,202 |
| 2015-11-25 | $19.80 | $19.90 | $19.52 | $19.89 | $14.89 | 8,475 |
| 2015-11-24 | $19.71 | $19.82 | $19.71 | $19.82 | $14.84 | 1,317 |
| 2015-11-23 | $19.68 | $19.93 | $19.65 | $19.81 | $14.83 | 7,845 |
| 2015-11-20 | $19.70 | $19.98 | $19.70 | $19.88 | $14.88 | 9,332 |
| 2015-11-19 | $19.86 | $19.97 | $19.78 | $19.78 | $14.80 | 2,484 |
| 2015-11-18 | $19.60 | $20.05 | $19.60 | $19.72 | $14.76 | 9,152 |
| 2015-11-17 | $19.70 | $20.23 | $19.60 | $19.65 | $14.71 | 65,340 |
| 2015-11-16 | $20.03 | $20.20 | $20.03 | $20.06 | $15.01 | 4,263 |
| 2015-11-13 | $20.25 | $20.25 | $19.95 | $20.06 | $15.01 | 34,042 |
| 2015-11-12 | $20.07 | $20.42 | $20.00 | $20.01 | $14.98 | 7,625 |
| 2015-11-11 | $20.30 | $20.32 | $20.30 | $20.32 | $15.21 | 2,100 |
| 2015-11-10 | $20.35 | $20.35 | $20.03 | $20.27 | $15.17 | 1,636 |
| 2015-11-09 | $20.40 | $20.40 | $20.10 | $20.29 | $15.19 | 10,600 |
| 2015-11-06 | $20.14 | $20.39 | $19.86 | $20.39 | $15.26 | 10,243 |
| 2015-11-05 | $20.61 | $20.61 | $20.10 | $20.18 | $15.10 | 6,684 |
| 2015-11-04 | $20.44 | $20.48 | $20.35 | $20.40 | $15.27 | 15,631 |
| 2015-11-03 | $20.23 | $20.48 | $20.08 | $20.35 | $15.23 | 21,211 |
| 2015-11-02 | $19.75 | $20.00 | $19.75 | $20.00 | $14.97 | 8,941 |
| 2015-10-30 | $19.75 | $19.85 | $19.68 | $19.85 | $14.85 | 21,520 |
| 2015-10-29 | $19.50 | $19.75 | $19.42 | $19.74 | $14.77 | 21,655 |
| 2015-10-28 | $19.40 | $19.63 | $19.40 | $19.63 | $14.69 | 7,596 |
| 2015-10-27 | $19.41 | $19.49 | $19.40 | $19.49 | $14.59 | 2,345 |
| 2015-10-26 | $19.27 | $19.49 | $19.27 | $19.49 | $14.58 | 2,450 |
| 2015-10-23 | $19.25 | $19.59 | $19.25 | $19.56 | $14.64 | 11,125 |
| 2015-10-22 | $19.25 | $19.59 | $19.25 | $19.59 | $14.66 | 6,900 |
| 2015-10-21 | $19.25 | $19.52 | $19.25 | $19.49 | $14.59 | 5,561 |
| 2015-10-20 | $19.51 | $19.60 | $19.51 | $19.57 | $14.65 | 2,431 |
| 2015-10-19 | $19.73 | $19.73 | $19.40 | $19.49 | $14.59 | 31,454 |
| 2015-10-16 | $19.39 | $19.70 | $19.28 | $19.58 | $14.65 | 16,575 |
| 2015-10-15 | $19.17 | $19.37 | $19.16 | $19.26 | $14.41 | 5,873 |
| 2015-10-14 | $19.19 | $19.25 | $19.04 | $19.25 | $14.41 | 24,227 |
| 2015-10-13 | $19.18 | $19.32 | $19.06 | $19.28 | $14.43 | 7,840 |
| 2015-10-12 | $19.00 | $19.10 | $18.95 | $19.10 | $14.30 | 1,225 |
| 2015-10-09 | $18.56 | $18.92 | $18.56 | $18.84 | $14.10 | 3,462 |
| 2015-10-08 | $18.45 | $18.60 | $18.35 | $18.50 | $13.85 | 26,662 |
| 2015-10-07 | $18.59 | $18.59 | $18.40 | $18.45 | $13.81 | 25,472 |
| 2015-10-06 | $18.48 | $18.50 | $18.16 | $18.35 | $13.73 | 17,093 |
| 2015-10-05 | $18.25 | $18.43 | $18.24 | $18.40 | $13.77 | 7,974 |
| 2015-10-02 | $18.27 | $18.50 | $18.19 | $18.44 | $13.80 | 2,802 |
| 2015-10-01 | $18.15 | $18.42 | $18.15 | $18.41 | $13.78 | 36,882 |
| 2015-09-30 | $18.00 | $18.30 | $17.95 | $18.19 | $13.61 | 51,989 |
| 2015-09-29 | $18.90 | $18.94 | $17.71 | $17.88 | $13.38 | 18,290 |
| 2015-09-28 | $19.25 | $19.45 | $18.80 | $18.95 | $14.18 | 10,014 |
| 2015-09-25 | $19.61 | $19.70 | $19.03 | $19.50 | $14.59 | 8,738 |
| 2015-09-24 | $19.51 | $19.96 | $19.51 | $19.70 | $14.74 | 9,014 |
| 2015-09-23 | $20.35 | $20.50 | $19.87 | $20.00 | $14.97 | 7,966 |
| 2015-09-22 | $20.06 | $20.10 | $20.00 | $20.10 | $15.04 | 1,808 |
| 2015-09-21 | $20.44 | $20.44 | $19.90 | $20.26 | $15.16 | 8,029 |
| 2015-09-18 | $20.40 | $20.50 | $20.20 | $20.40 | $15.27 | 15,135 |
| 2015-09-17 | $20.18 | $20.40 | $20.01 | $20.40 | $15.27 | 6,946 |
| 2015-09-16 | $19.95 | $20.42 | $19.77 | $20.10 | $15.04 | 4,735 |
| 2015-09-15 | $19.99 | $20.13 | $19.88 | $20.00 | $14.97 | 17,790 |
| 2015-09-14 | $20.38 | $20.38 | $19.81 | $19.99 | $14.96 | 2,891 |
| 2015-09-11 | $20.20 | $20.32 | $19.84 | $20.00 | $14.97 | 4,147 |
| 2015-09-10 | $20.49 | $20.49 | $19.91 | $20.14 | $15.07 | 4,617 |
| 2015-09-09 | $20.47 | $20.50 | $20.02 | $20.40 | $15.27 | 4,599 |
| 2015-09-08 | $20.61 | $20.65 | $20.16 | $20.40 | $15.27 | 13,634 |
| 2015-09-04 | $20.69 | $20.77 | $20.42 | $20.69 | $15.48 | 9,463 |
| 2015-09-03 | $20.74 | $20.75 | $20.50 | $20.73 | $15.51 | 9,950 |
| 2015-09-02 | $20.80 | $20.80 | $20.50 | $20.70 | $15.49 | 10,492 |
| 2015-09-01 | $20.74 | $20.74 | $20.60 | $20.70 | $15.49 | 5,288 |
| 2015-08-31 | $20.75 | $20.75 | $20.55 | $20.75 | $15.53 | 16,800 |
| 2015-08-28 | $20.70 | $20.75 | $20.25 | $20.75 | $15.53 | 11,219 |
| 2015-08-27 | $20.32 | $20.75 | $20.32 | $20.75 | $15.18 | 27,875 |
| 2015-08-26 | $21.15 | $21.15 | $20.30 | $20.75 | $15.18 | 18,910 |
| 2015-08-25 | $20.75 | $21.20 | $20.75 | $21.00 | $15.36 | 11,473 |
| 2015-08-24 | $21.14 | $21.14 | $20.05 | $21.07 | $15.41 | 11,725 |
| 2015-08-21 | $21.01 | $21.20 | $20.95 | $21.19 | $15.50 | 2,263 |
| 2015-08-20 | $21.21 | $21.21 | $21.18 | $21.20 | $15.50 | 1,510 |
| 2015-08-19 | $21.20 | $21.34 | $21.16 | $21.18 | $15.49 | 4,565 |
| 2015-08-18 | $21.18 | $21.34 | $21.00 | $21.27 | $15.56 | 6,805 |
| 2015-08-17 | $21.20 | $21.30 | $21.11 | $21.17 | $15.48 | 2,210 |
| 2015-08-14 | $21.26 | $21.30 | $21.00 | $21.30 | $15.58 | 3,426 |
| 2015-08-13 | $20.86 | $21.32 | $20.86 | $21.20 | $15.50 | 2,955 |
| 2015-08-12 | $21.33 | $21.33 | $21.01 | $21.25 | $15.54 | 6,768 |
| 2015-08-11 | $21.28 | $21.35 | $21.06 | $21.25 | $15.54 | 13,323 |
| 2015-08-10 | $21.35 | $21.35 | $21.17 | $21.30 | $15.58 | 3,707 |
| 2015-08-07 | $21.22 | $21.45 | $21.22 | $21.35 | $15.61 | 4,803 |
| 2015-08-06 | $21.71 | $21.71 | $21.04 | $21.45 | $15.69 | 12,391 |
| 2015-08-05 | $21.72 | $22.17 | $21.34 | $21.81 | $15.95 | 12,603 |
| 2015-08-04 | $21.76 | $21.87 | $21.66 | $21.85 | $15.98 | 3,837 |
| 2015-08-03 | $21.79 | $22.00 | $21.76 | $21.95 | $16.05 | 7,492 |
| 2015-07-31 | $21.62 | $21.99 | $21.56 | $21.97 | $16.07 | 19,383 |
| 2015-07-30 | $21.25 | $21.68 | $21.17 | $21.64 | $15.83 | 14,873 |
| 2015-07-29 | $19.40 | $21.18 | $19.20 | $21.18 | $15.49 | 51,315 |
| 2015-07-28 | $20.44 | $20.45 | $19.11 | $19.50 | $14.26 | 54,123 |
| 2015-07-27 | $20.96 | $20.96 | $20.50 | $20.60 | $15.07 | 12,899 |
| 2015-07-24 | $21.25 | $21.26 | $20.91 | $21.04 | $15.39 | 11,868 |
| 2015-07-23 | $21.45 | $21.50 | $21.25 | $21.25 | $15.54 | 10,709 |
| 2015-07-22 | $21.57 | $21.60 | $21.45 | $21.51 | $15.73 | 8,795 |
| 2015-07-21 | $21.91 | $21.91 | $21.76 | $21.76 | $15.92 | 4,612 |
| 2015-07-20 | $21.92 | $22.08 | $21.87 | $21.87 | $15.99 | 12,913 |
| 2015-07-17 | $21.99 | $22.10 | $21.99 | $22.00 | $16.09 | 18,597 |
| 2015-07-16 | $22.00 | $22.20 | $21.99 | $22.11 | $16.17 | 5,899 |
| 2015-07-15 | $21.88 | $21.98 | $21.80 | $21.92 | $16.03 | 34,211 |
| 2015-07-14 | $21.90 | $21.94 | $21.76 | $21.76 | $15.91 | 8,773 |
| 2015-07-13 | $22.13 | $22.15 | $21.95 | $21.97 | $16.07 | 13,618 |
| 2015-07-10 | $22.48 | $22.48 | $22.15 | $22.15 | $16.20 | 3,000 |
| 2015-07-09 | $22.30 | $22.34 | $22.19 | $22.24 | $16.27 | 10,055 |
| 2015-07-08 | $22.02 | $22.50 | $22.02 | $22.39 | $16.38 | 20,293 |
| 2015-07-07 | $22.51 | $22.51 | $22.10 | $22.10 | $16.16 | 3,455 |
| 2015-07-06 | $22.51 | $22.51 | $22.20 | $22.25 | $16.27 | 4,500 |
| 2015-07-02 | $22.30 | $22.40 | $22.25 | $22.35 | $16.35 | 2,935 |
| 2015-07-01 | $22.50 | $22.50 | $22.20 | $22.24 | $16.27 | 6,652 |
| 2015-06-30 | $22.45 | $22.45 | $22.30 | $22.34 | $16.34 | 8,527 |
| 2015-06-29 | $22.40 | $22.47 | $22.23 | $22.32 | $16.32 | 6,012 |
| 2015-06-26 | $22.53 | $22.53 | $22.40 | $22.40 | $16.38 | 5,951 |
| 2015-06-25 | $22.45 | $22.51 | $22.40 | $22.45 | $16.42 | 8,147 |
| 2015-06-24 | $22.53 | $22.53 | $22.45 | $22.52 | $16.47 | 1,825 |
| 2015-06-23 | $22.60 | $22.60 | $22.33 | $22.52 | $16.47 | 9,141 |
| 2015-06-22 | $22.39 | $22.52 | $22.20 | $22.52 | $16.47 | 13,299 |
| 2015-06-19 | $22.49 | $22.49 | $22.21 | $22.42 | $16.40 | 7,378 |
| 2015-06-18 | $22.40 | $22.47 | $22.04 | $22.35 | $16.35 | 10,795 |
| 2015-06-17 | $22.30 | $22.49 | $22.21 | $22.35 | $16.35 | 3,052 |
| 2015-06-16 | $22.20 | $22.39 | $22.11 | $22.39 | $16.38 | 8,030 |
| 2015-06-15 | $22.32 | $22.34 | $22.25 | $22.28 | $16.29 | 6,062 |
| 2015-06-12 | $22.35 | $22.50 | $22.35 | $22.35 | $16.35 | 8,171 |
| 2015-06-11 | $22.58 | $22.58 | $22.32 | $22.47 | $16.43 | 13,731 |
| 2015-06-10 | $22.60 | $22.60 | $22.43 | $22.58 | $16.51 | 19,628 |
| 2015-06-09 | $22.73 | $22.73 | $22.41 | $22.50 | $16.45 | 10,379 |
| 2015-06-08 | $22.50 | $22.59 | $22.32 | $22.53 | $16.47 | 5,510 |
| 2015-06-05 | $22.25 | $22.45 | $22.25 | $22.45 | $16.42 | 2,435 |
| 2015-06-04 | $22.30 | $22.45 | $22.20 | $22.45 | $16.42 | 11,024 |
| 2015-06-03 | $22.28 | $22.38 | $22.22 | $22.35 | $16.35 | 8,995 |
| 2015-06-02 | $22.51 | $22.51 | $22.20 | $22.39 | $16.38 | 10,710 |
| 2015-06-01 | $22.59 | $22.59 | $22.35 | $22.49 | $16.45 | 6,943 |
| 2015-05-29 | $22.46 | $22.57 | $22.45 | $22.57 | $16.51 | 7,154 |
| 2015-05-28 | $22.35 | $22.60 | $22.30 | $22.51 | $16.46 | 7,022 |
| 2015-05-27 | $22.75 | $22.80 | $22.74 | $22.75 | $16.29 | 23,000 |
| 2015-05-26 | $22.75 | $22.79 | $22.66 | $22.79 | $16.32 | 12,130 |
| 2015-05-22 | $22.72 | $22.75 | $22.70 | $22.75 | $16.29 | 17,737 |
| 2015-05-21 | $22.75 | $22.80 | $22.74 | $22.75 | $16.29 | 19,351 |
| 2015-05-20 | $22.75 | $22.80 | $22.74 | $22.76 | $16.30 | 30,782 |
| 2015-05-19 | $22.70 | $22.80 | $22.70 | $22.80 | $16.32 | 35,445 |
| 2015-05-18 | $22.75 | $22.80 | $22.72 | $22.75 | $16.29 | 14,867 |