Resource Capital Corp. Pfd Ser B (RSO-P-B) Exchange: NYSE
Data as of Aug. 22, 2025
$25.30 ($0.00) 0.00%
Resource Capital Corp. Pfd Ser B - Daily Information
Click for more stock information on Resource Capital Corp. Pfd Ser B.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.30 |
| Previous Close | $25.30 |
| High | $25.30 |
| Low | $25.30 |
| Adjusted Open | $25.30 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.30 |
| Adjusted Low | $25.30 |
About Resource Capital Corp. Pfd Ser B (RSO-P-B)
DELISTED - Resource Capital Corp. Pfd Ser B
Invest in Resource Capital Corp. Pfd Ser B (RSO-P-B)
Historical Stock Data for Resource Capital Corp. Pfd Ser B (RSO-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 15,600 |
| 2018-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,800 |
| 2018-03-21 | $25.29 | $25.30 | $25.29 | $25.29 | $25.29 | 6,100 |
| 2018-03-20 | $25.30 | $25.30 | $25.29 | $25.30 | $25.30 | 2,200 |
| 2018-03-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 8,100 |
| 2018-03-16 | $25.29 | $25.30 | $25.29 | $25.29 | $25.29 | 5,100 |
| 2018-03-15 | $25.29 | $25.29 | $25.28 | $25.29 | $25.29 | 21,300 |
| 2018-03-14 | $25.28 | $25.29 | $25.28 | $25.28 | $25.28 | 3,000 |
| 2018-03-13 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 1,500 |
| 2018-03-12 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 600 |
| 2018-03-09 | $25.27 | $25.29 | $25.27 | $25.27 | $25.27 | 21,500 |
| 2018-03-08 | $25.27 | $25.28 | $25.26 | $25.28 | $25.28 | 4,400 |
| 2018-03-07 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 15,500 |
| 2018-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,500 |
| 2018-03-05 | $25.24 | $25.28 | $25.23 | $25.28 | $25.28 | 8,400 |
| 2018-03-02 | $25.24 | $25.26 | $25.24 | $25.24 | $25.24 | 9,900 |
| 2018-03-01 | $25.24 | $25.25 | $25.23 | $25.24 | $25.24 | 9,100 |
| 2018-02-28 | $25.23 | $25.25 | $25.23 | $25.23 | $25.23 | 17,800 |
| 2018-02-27 | $25.23 | $25.24 | $25.23 | $25.24 | $25.24 | 88,300 |
| 2018-02-26 | $25.23 | $25.24 | $25.23 | $25.23 | $25.23 | 7,200 |
| 2018-02-23 | $25.21 | $25.24 | $25.21 | $25.23 | $25.23 | 35,400 |
| 2018-02-21 | $24.63 | $24.65 | $24.45 | $24.60 | $24.60 | 18,748 |
| 2018-02-20 | $24.45 | $24.69 | $24.45 | $24.65 | $24.65 | 6,539 |
| 2018-02-16 | $24.26 | $24.75 | $24.14 | $24.39 | $24.39 | 26,666 |
| 2018-02-15 | $24.52 | $24.52 | $24.07 | $24.21 | $24.21 | 13,653 |
| 2018-02-14 | $24.68 | $24.72 | $24.40 | $24.52 | $24.52 | 20,300 |
| 2018-02-13 | $24.80 | $24.85 | $24.47 | $24.74 | $24.74 | 33,946 |
| 2018-02-12 | $24.66 | $24.84 | $24.29 | $24.84 | $24.84 | 27,211 |
| 2018-02-09 | $24.59 | $24.80 | $24.34 | $24.50 | $24.50 | 17,374 |
| 2018-02-08 | $24.78 | $24.82 | $24.59 | $24.65 | $24.65 | 11,976 |
| 2018-02-07 | $24.85 | $24.85 | $24.63 | $24.82 | $24.82 | 21,253 |
| 2018-02-06 | $24.55 | $24.85 | $24.23 | $24.85 | $24.85 | 32,543 |
| 2018-02-05 | $24.95 | $24.95 | $24.58 | $24.65 | $24.65 | 16,393 |
| 2018-02-02 | $24.82 | $24.89 | $24.55 | $24.89 | $24.89 | 20,870 |
| 2018-02-01 | $24.92 | $25.00 | $24.81 | $24.91 | $24.91 | 40,803 |
| 2018-01-31 | $24.77 | $25.25 | $24.77 | $24.91 | $24.91 | 18,131 |
| 2018-01-30 | $24.95 | $24.95 | $24.72 | $24.83 | $24.83 | 15,300 |
| 2018-01-29 | $24.85 | $24.95 | $24.61 | $24.90 | $24.90 | 22,709 |
| 2018-01-26 | $25.12 | $25.12 | $24.92 | $24.92 | $24.92 | 7,341 |
| 2018-01-25 | $25.00 | $25.00 | $24.93 | $24.94 | $24.94 | 10,788 |
| 2018-01-24 | $24.97 | $25.00 | $24.90 | $24.99 | $24.99 | 9,757 |
| 2018-01-23 | $24.96 | $25.03 | $24.91 | $24.99 | $24.99 | 19,848 |
| 2018-01-22 | $24.95 | $24.95 | $24.92 | $24.95 | $24.95 | 4,733 |
| 2018-01-19 | $24.94 | $24.96 | $24.91 | $24.91 | $24.91 | 14,690 |
| 2018-01-18 | $24.94 | $24.95 | $24.93 | $24.95 | $24.95 | 19,035 |
| 2018-01-17 | $24.92 | $24.97 | $24.92 | $24.94 | $24.94 | 12,877 |
| 2018-01-16 | $24.98 | $24.98 | $24.92 | $24.92 | $24.92 | 26,582 |
| 2018-01-12 | $24.96 | $24.98 | $24.92 | $24.95 | $24.95 | 13,339 |
| 2018-01-11 | $24.95 | $24.96 | $24.92 | $24.96 | $24.96 | 4,278 |
| 2018-01-10 | $24.95 | $24.96 | $24.94 | $24.96 | $24.96 | 4,078 |
| 2018-01-09 | $24.94 | $24.97 | $24.92 | $24.94 | $24.94 | 23,442 |
| 2018-01-08 | $24.92 | $24.98 | $24.92 | $24.95 | $24.95 | 11,296 |
| 2018-01-05 | $24.90 | $24.98 | $24.90 | $24.92 | $24.92 | 52,288 |
| 2018-01-04 | $24.95 | $24.97 | $24.94 | $24.95 | $24.95 | 26,790 |
| 2018-01-03 | $24.99 | $24.99 | $24.95 | $24.97 | $24.97 | 21,003 |
| 2018-01-02 | $24.90 | $25.00 | $24.90 | $24.95 | $24.95 | 20,274 |
| 2017-12-29 | $24.76 | $25.00 | $24.72 | $24.99 | $24.99 | 60,826 |
| 2017-12-28 | $25.23 | $25.33 | $25.21 | $25.33 | $24.82 | 37,782 |
| 2017-12-27 | $25.35 | $25.35 | $25.23 | $25.24 | $24.73 | 87,360 |
| 2017-12-26 | $25.25 | $25.35 | $25.22 | $25.23 | $24.72 | 46,078 |
| 2017-12-22 | $25.21 | $25.34 | $25.21 | $25.27 | $24.75 | 7,512 |
| 2017-12-21 | $25.20 | $25.33 | $25.19 | $25.32 | $24.81 | 32,397 |
| 2017-12-20 | $25.21 | $25.29 | $25.18 | $25.25 | $24.74 | 36,184 |
| 2017-12-19 | $25.10 | $25.37 | $25.07 | $25.22 | $24.71 | 107,606 |
| 2017-12-18 | $24.71 | $24.72 | $24.70 | $24.70 | $24.20 | 13,684 |
| 2017-12-15 | $24.69 | $24.72 | $24.65 | $24.72 | $24.22 | 10,276 |
| 2017-12-14 | $24.71 | $24.72 | $24.66 | $24.70 | $24.20 | 2,676 |
| 2017-12-13 | $24.71 | $24.71 | $24.69 | $24.69 | $24.19 | 1,017 |
| 2017-12-12 | $24.71 | $24.71 | $24.57 | $24.71 | $24.21 | 5,327 |
| 2017-12-11 | $24.58 | $24.72 | $24.58 | $24.71 | $24.21 | 6,807 |
| 2017-12-08 | $24.65 | $24.67 | $24.50 | $24.50 | $24.00 | 3,349 |
| 2017-12-07 | $24.45 | $24.72 | $24.45 | $24.66 | $24.16 | 4,044 |
| 2017-12-06 | $24.57 | $24.68 | $24.57 | $24.67 | $24.17 | 2,021 |
| 2017-12-05 | $24.57 | $24.68 | $24.57 | $24.68 | $24.18 | 3,459 |
| 2017-12-04 | $24.64 | $24.69 | $24.59 | $24.65 | $24.15 | 12,222 |
| 2017-12-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.15 | 1,735 |
| 2017-11-30 | $24.70 | $24.70 | $24.50 | $24.68 | $24.18 | 4,389 |
| 2017-11-29 | $24.72 | $24.72 | $24.65 | $24.65 | $24.15 | 4,771 |
| 2017-11-28 | $24.64 | $24.67 | $24.62 | $24.67 | $24.17 | 4,438 |
| 2017-11-27 | $24.61 | $24.65 | $24.60 | $24.60 | $24.10 | 2,286 |
| 2017-11-24 | $24.60 | $24.71 | $24.60 | $24.67 | $24.17 | 789 |
| 2017-11-22 | $24.51 | $24.71 | $24.51 | $24.67 | $24.17 | 5,484 |
| 2017-11-21 | $24.79 | $24.79 | $24.53 | $24.53 | $24.03 | 1,666 |
| 2017-11-20 | $24.70 | $24.70 | $24.50 | $24.69 | $24.19 | 3,900 |
| 2017-11-17 | $24.61 | $24.69 | $24.57 | $24.66 | $24.16 | 3,354 |
| 2017-11-16 | $24.80 | $24.80 | $24.51 | $24.72 | $24.22 | 16,584 |
| 2017-11-15 | $24.77 | $24.81 | $24.61 | $24.76 | $24.26 | 7,783 |
| 2017-11-14 | $24.78 | $24.78 | $24.71 | $24.77 | $24.27 | 4,371 |
| 2017-11-13 | $24.70 | $24.77 | $24.70 | $24.77 | $24.27 | 2,097 |
| 2017-11-10 | $24.75 | $24.82 | $24.70 | $24.72 | $24.22 | 17,030 |
| 2017-11-09 | $24.75 | $24.75 | $24.70 | $24.75 | $24.25 | 3,413 |
| 2017-11-08 | $24.62 | $24.78 | $24.61 | $24.75 | $24.25 | 7,386 |
| 2017-11-07 | $24.75 | $24.76 | $24.70 | $24.76 | $24.26 | 11,288 |
| 2017-11-06 | $24.75 | $24.78 | $24.73 | $24.75 | $24.25 | 27,388 |
| 2017-11-03 | $24.77 | $24.77 | $24.70 | $24.72 | $24.22 | 9,751 |
| 2017-11-02 | $24.72 | $24.82 | $24.72 | $24.80 | $24.29 | 2,610 |
| 2017-11-01 | $24.77 | $24.77 | $24.71 | $24.75 | $24.25 | 5,962 |
| 2017-10-31 | $24.57 | $24.73 | $24.57 | $24.71 | $24.21 | 6,057 |
| 2017-10-30 | $24.77 | $24.77 | $24.57 | $24.57 | $24.07 | 6,234 |
| 2017-10-27 | $24.61 | $24.65 | $24.59 | $24.65 | $24.15 | 29,517 |
| 2017-10-26 | $24.66 | $24.67 | $24.62 | $24.63 | $24.13 | 10,362 |
| 2017-10-25 | $24.75 | $24.85 | $24.60 | $24.64 | $24.14 | 11,821 |
| 2017-10-24 | $24.61 | $24.88 | $24.58 | $24.75 | $24.25 | 31,490 |
| 2017-10-23 | $24.60 | $24.69 | $24.53 | $24.55 | $24.05 | 5,965 |
| 2017-10-20 | $24.55 | $24.62 | $24.50 | $24.55 | $24.05 | 30,008 |
| 2017-10-19 | $24.50 | $24.60 | $24.50 | $24.52 | $24.02 | 15,475 |
| 2017-10-18 | $24.53 | $24.53 | $24.50 | $24.52 | $24.02 | 7,528 |
| 2017-10-17 | $24.58 | $24.59 | $24.50 | $24.50 | $24.00 | 13,609 |
| 2017-10-16 | $24.56 | $24.56 | $24.48 | $24.55 | $24.05 | 2,717 |
| 2017-10-13 | $24.53 | $24.53 | $24.50 | $24.53 | $24.03 | 3,780 |
| 2017-10-12 | $24.53 | $24.55 | $24.50 | $24.52 | $24.02 | 2,639 |
| 2017-10-11 | $24.56 | $24.56 | $24.53 | $24.54 | $24.04 | 29,646 |
| 2017-10-10 | $24.55 | $24.59 | $24.50 | $24.55 | $24.05 | 8,493 |
| 2017-10-09 | $24.57 | $24.57 | $24.50 | $24.50 | $24.00 | 1,447 |
| 2017-10-06 | $24.57 | $24.60 | $24.44 | $24.60 | $24.10 | 10,648 |
| 2017-10-05 | $24.60 | $24.60 | $24.50 | $24.60 | $24.10 | 17,968 |
| 2017-10-04 | $24.67 | $24.67 | $24.51 | $24.55 | $24.05 | 6,214 |
| 2017-10-03 | $24.60 | $24.65 | $24.45 | $24.61 | $24.11 | 72,537 |
| 2017-10-02 | $24.60 | $24.66 | $24.60 | $24.66 | $24.16 | 13,590 |
| 2017-09-29 | $24.61 | $24.61 | $24.52 | $24.55 | $24.05 | 34,598 |
| 2017-09-28 | $24.90 | $25.05 | $24.82 | $25.05 | $24.04 | 26,396 |
| 2017-09-27 | $24.81 | $24.95 | $24.79 | $24.95 | $23.94 | 25,870 |
| 2017-09-26 | $24.86 | $24.91 | $24.66 | $24.90 | $23.89 | 18,507 |
| 2017-09-25 | $24.77 | $24.83 | $24.61 | $24.77 | $23.77 | 11,693 |
| 2017-09-22 | $24.68 | $24.68 | $24.60 | $24.67 | $23.67 | 12,163 |
| 2017-09-21 | $24.64 | $24.67 | $24.62 | $24.66 | $23.66 | 5,810 |
| 2017-09-20 | $24.62 | $24.69 | $24.59 | $24.59 | $23.60 | 3,672 |
| 2017-09-19 | $24.64 | $24.70 | $24.59 | $24.66 | $23.66 | 16,731 |
| 2017-09-18 | $24.65 | $24.70 | $24.59 | $24.65 | $23.65 | 9,020 |
| 2017-09-15 | $24.65 | $24.65 | $24.56 | $24.63 | $23.64 | 3,300 |
| 2017-09-14 | $24.55 | $24.65 | $24.55 | $24.65 | $23.65 | 7,109 |
| 2017-09-13 | $24.55 | $24.61 | $24.45 | $24.59 | $23.60 | 61,973 |
| 2017-09-12 | $24.56 | $24.64 | $24.54 | $24.64 | $23.65 | 21,657 |
| 2017-09-11 | $24.52 | $24.66 | $24.52 | $24.56 | $23.57 | 4,740 |
| 2017-09-08 | $24.56 | $24.65 | $24.46 | $24.65 | $23.65 | 10,114 |
| 2017-09-07 | $24.85 | $24.85 | $24.52 | $24.60 | $23.61 | 14,970 |
| 2017-09-06 | $24.65 | $24.65 | $24.55 | $24.58 | $23.59 | 4,074 |
| 2017-09-05 | $24.63 | $24.73 | $24.52 | $24.68 | $23.68 | 19,826 |
| 2017-09-01 | $24.55 | $24.99 | $24.55 | $24.98 | $23.97 | 36,260 |
| 2017-08-31 | $24.69 | $24.75 | $24.63 | $24.75 | $23.75 | 2,916 |
| 2017-08-30 | $24.60 | $24.74 | $24.60 | $24.65 | $23.65 | 5,668 |
| 2017-08-29 | $24.54 | $24.64 | $24.54 | $24.59 | $23.60 | 4,620 |
| 2017-08-28 | $24.67 | $24.73 | $24.51 | $24.71 | $23.71 | 6,748 |
| 2017-08-25 | $24.68 | $24.70 | $24.57 | $24.70 | $23.70 | 1,005 |
| 2017-08-24 | $24.60 | $24.62 | $24.59 | $24.59 | $23.59 | 1,607 |
| 2017-08-23 | $24.61 | $24.70 | $24.54 | $24.60 | $23.61 | 3,912 |
| 2017-08-22 | $24.62 | $24.71 | $24.50 | $24.71 | $23.71 | 17,344 |
| 2017-08-21 | $24.51 | $24.60 | $24.51 | $24.57 | $23.58 | 19,793 |
| 2017-08-18 | $24.60 | $24.60 | $24.49 | $24.55 | $23.56 | 19,295 |
| 2017-08-17 | $24.59 | $24.63 | $24.54 | $24.55 | $23.56 | 16,913 |
| 2017-08-16 | $24.66 | $24.69 | $24.57 | $24.58 | $23.59 | 9,085 |
| 2017-08-15 | $24.60 | $24.69 | $24.57 | $24.69 | $23.69 | 4,877 |
| 2017-08-14 | $24.53 | $24.65 | $24.53 | $24.65 | $23.65 | 4,509 |
| 2017-08-11 | $24.60 | $24.63 | $24.55 | $24.62 | $23.63 | 13,936 |
| 2017-08-10 | $24.69 | $24.71 | $24.50 | $24.63 | $23.64 | 18,116 |
| 2017-08-09 | $24.52 | $24.63 | $24.45 | $24.50 | $23.51 | 43,825 |
| 2017-08-08 | $24.58 | $24.58 | $24.50 | $24.50 | $23.51 | 4,468 |
| 2017-08-07 | $24.65 | $24.68 | $24.53 | $24.58 | $23.59 | 12,536 |
| 2017-08-04 | $24.62 | $24.73 | $24.51 | $24.72 | $23.72 | 15,644 |
| 2017-08-03 | $24.67 | $24.70 | $24.49 | $24.65 | $23.65 | 27,320 |
| 2017-08-02 | $24.52 | $24.71 | $24.52 | $24.71 | $23.71 | 11,074 |
| 2017-08-01 | $24.54 | $24.55 | $24.45 | $24.55 | $23.56 | 14,945 |
| 2017-07-31 | $24.63 | $24.63 | $24.50 | $24.50 | $23.51 | 8,289 |
| 2017-07-28 | $24.43 | $24.68 | $24.40 | $24.66 | $23.66 | 43,063 |
| 2017-07-27 | $24.48 | $24.65 | $24.38 | $24.53 | $23.54 | 11,920 |
| 2017-07-26 | $24.49 | $24.56 | $24.46 | $24.52 | $23.53 | 13,566 |
| 2017-07-25 | $24.50 | $24.53 | $24.40 | $24.50 | $23.51 | 8,445 |
| 2017-07-24 | $24.50 | $24.54 | $24.36 | $24.51 | $23.52 | 13,106 |
| 2017-07-21 | $24.45 | $24.54 | $24.40 | $24.54 | $23.55 | 12,617 |
| 2017-07-20 | $24.44 | $24.50 | $24.40 | $24.42 | $23.43 | 11,687 |
| 2017-07-19 | $24.36 | $24.47 | $24.36 | $24.44 | $23.45 | 18,549 |
| 2017-07-18 | $24.30 | $24.38 | $24.30 | $24.38 | $23.40 | 9,638 |
| 2017-07-17 | $24.30 | $24.44 | $24.26 | $24.38 | $23.40 | 7,292 |
| 2017-07-14 | $24.20 | $24.34 | $24.20 | $24.28 | $23.30 | 9,384 |
| 2017-07-13 | $24.34 | $24.34 | $24.19 | $24.25 | $23.27 | 10,655 |
| 2017-07-12 | $24.25 | $24.38 | $24.25 | $24.38 | $23.40 | 4,388 |
| 2017-07-11 | $24.35 | $24.35 | $24.19 | $24.25 | $23.27 | 7,941 |
| 2017-07-10 | $24.35 | $24.38 | $24.26 | $24.30 | $23.32 | 17,993 |
| 2017-07-07 | $24.25 | $24.40 | $24.20 | $24.35 | $23.37 | 19,823 |
| 2017-07-06 | $24.15 | $24.27 | $24.10 | $24.25 | $23.27 | 13,464 |
| 2017-07-05 | $24.24 | $24.29 | $24.15 | $24.15 | $23.18 | 18,920 |
| 2017-07-03 | $24.10 | $24.17 | $24.10 | $24.17 | $23.19 | 3,139 |
| 2017-06-30 | $24.20 | $24.20 | $24.04 | $24.10 | $23.13 | 8,858 |
| 2017-06-29 | $24.19 | $24.19 | $23.96 | $24.04 | $23.07 | 28,478 |
| 2017-06-28 | $24.60 | $24.64 | $24.43 | $24.57 | $23.09 | 28,117 |
| 2017-06-27 | $24.71 | $24.71 | $24.37 | $24.56 | $23.08 | 12,672 |
| 2017-06-26 | $24.39 | $24.75 | $24.39 | $24.70 | $23.21 | 11,527 |
| 2017-06-23 | $24.25 | $24.48 | $24.21 | $24.33 | $22.85 | 10,824 |
| 2017-06-22 | $24.40 | $24.40 | $24.20 | $24.31 | $22.84 | 16,439 |
| 2017-06-21 | $24.40 | $24.45 | $24.40 | $24.44 | $22.96 | 2,564 |
| 2017-06-20 | $24.17 | $24.41 | $24.17 | $24.35 | $22.88 | 13,098 |
| 2017-06-19 | $24.33 | $24.33 | $24.27 | $24.32 | $22.85 | 9,719 |
| 2017-06-16 | $24.12 | $24.20 | $24.12 | $24.20 | $22.74 | 4,133 |
| 2017-06-15 | $24.33 | $24.33 | $24.06 | $24.15 | $22.69 | 7,448 |
| 2017-06-14 | $24.38 | $24.40 | $24.23 | $24.23 | $22.76 | 6,310 |
| 2017-06-13 | $24.10 | $24.44 | $24.05 | $24.40 | $22.92 | 20,700 |
| 2017-06-12 | $24.11 | $24.14 | $24.05 | $24.14 | $22.68 | 11,071 |
| 2017-06-09 | $24.18 | $24.27 | $24.10 | $24.11 | $22.65 | 7,360 |
| 2017-06-08 | $24.22 | $24.38 | $24.22 | $24.22 | $22.75 | 2,693 |
| 2017-06-07 | $24.07 | $24.36 | $23.94 | $24.22 | $22.75 | 8,440 |
| 2017-06-06 | $24.15 | $24.41 | $24.07 | $24.11 | $22.65 | 10,050 |
| 2017-06-05 | $24.07 | $24.07 | $24.00 | $24.07 | $22.61 | 4,626 |
| 2017-06-02 | $24.01 | $24.07 | $23.95 | $24.00 | $22.55 | 5,959 |
| 2017-06-01 | $23.91 | $24.00 | $23.84 | $24.00 | $22.55 | 6,805 |
| 2017-05-31 | $23.95 | $24.07 | $23.61 | $24.06 | $22.60 | 13,282 |
| 2017-05-30 | $23.82 | $24.05 | $23.80 | $24.00 | $22.55 | 6,084 |
| 2017-05-26 | $24.04 | $24.18 | $23.62 | $24.09 | $22.63 | 17,687 |
| 2017-05-25 | $24.00 | $24.09 | $23.80 | $24.09 | $22.63 | 17,405 |
| 2017-05-24 | $23.98 | $24.09 | $23.50 | $24.08 | $22.62 | 8,875 |
| 2017-05-23 | $24.00 | $24.14 | $24.00 | $24.13 | $22.67 | 3,381 |
| 2017-05-22 | $24.01 | $24.09 | $23.91 | $24.09 | $22.63 | 9,054 |
| 2017-05-19 | $24.00 | $24.11 | $23.85 | $24.03 | $22.58 | 5,138 |
| 2017-05-18 | $24.03 | $24.15 | $24.00 | $24.00 | $22.55 | 7,014 |
| 2017-05-17 | $23.95 | $24.03 | $23.90 | $24.03 | $22.58 | 14,009 |
| 2017-05-16 | $23.87 | $24.05 | $23.87 | $23.95 | $22.50 | 12,024 |
| 2017-05-15 | $24.00 | $24.09 | $24.00 | $24.08 | $22.62 | 10,370 |
| 2017-05-12 | $24.06 | $24.14 | $23.93 | $24.14 | $22.68 | 5,079 |
| 2017-05-11 | $23.91 | $24.24 | $23.91 | $24.15 | $22.69 | 10,386 |
| 2017-05-10 | $23.89 | $24.11 | $23.89 | $24.05 | $22.59 | 17,455 |
| 2017-05-09 | $23.95 | $23.95 | $23.87 | $23.90 | $22.45 | 27,642 |
| 2017-05-08 | $23.95 | $24.10 | $23.92 | $23.98 | $22.53 | 4,138 |
| 2017-05-05 | $23.73 | $23.98 | $23.73 | $23.95 | $22.50 | 12,789 |
| 2017-05-04 | $23.84 | $23.88 | $23.51 | $23.51 | $22.09 | 6,171 |
| 2017-05-03 | $24.12 | $24.14 | $23.83 | $23.85 | $22.41 | 24,507 |
| 2017-05-02 | $24.14 | $24.21 | $24.03 | $24.06 | $22.60 | 27,911 |
| 2017-05-01 | $24.04 | $24.20 | $24.04 | $24.18 | $22.72 | 7,048 |
| 2017-04-28 | $24.05 | $24.09 | $24.03 | $24.04 | $22.59 | 7,163 |
| 2017-04-27 | $23.90 | $24.16 | $23.90 | $24.05 | $22.59 | 11,943 |
| 2017-04-26 | $23.80 | $24.00 | $23.80 | $23.85 | $22.41 | 6,318 |
| 2017-04-25 | $23.72 | $24.20 | $23.72 | $23.87 | $22.43 | 22,131 |
| 2017-04-24 | $23.89 | $24.15 | $23.60 | $23.83 | $22.39 | 17,949 |
| 2017-04-21 | $23.72 | $23.89 | $23.60 | $23.89 | $22.44 | 1,668 |
| 2017-04-20 | $23.77 | $23.77 | $23.51 | $23.60 | $22.17 | 8,830 |
| 2017-04-19 | $23.85 | $23.94 | $23.80 | $23.80 | $22.36 | 3,684 |
| 2017-04-18 | $23.68 | $23.93 | $23.68 | $23.81 | $22.37 | 6,853 |
| 2017-04-17 | $23.70 | $23.89 | $23.54 | $23.88 | $22.43 | 6,904 |
| 2017-04-13 | $23.70 | $23.74 | $23.50 | $23.69 | $22.26 | 5,141 |
| 2017-04-12 | $23.73 | $23.78 | $23.44 | $23.70 | $22.27 | 7,611 |
| 2017-04-11 | $23.71 | $23.75 | $23.59 | $23.71 | $22.27 | 6,606 |
| 2017-04-10 | $23.76 | $23.76 | $23.61 | $23.67 | $22.24 | 2,211 |
| 2017-04-07 | $23.67 | $23.80 | $23.50 | $23.80 | $22.36 | 10,087 |
| 2017-04-06 | $23.60 | $23.60 | $23.56 | $23.58 | $22.15 | 2,248 |
| 2017-04-05 | $23.50 | $23.61 | $23.50 | $23.55 | $22.12 | 5,554 |
| 2017-04-04 | $23.41 | $23.56 | $23.41 | $23.56 | $22.13 | 1,849 |
| 2017-04-03 | $23.47 | $23.67 | $23.47 | $23.51 | $22.09 | 3,051 |
| 2017-03-31 | $23.63 | $23.75 | $23.45 | $23.46 | $22.04 | 5,145 |
| 2017-03-30 | $23.47 | $23.64 | $23.26 | $23.60 | $22.17 | 51,328 |
| 2017-03-29 | $23.80 | $23.90 | $23.75 | $23.85 | $21.93 | 16,773 |
| 2017-03-28 | $23.76 | $23.82 | $23.76 | $23.80 | $21.88 | 11,688 |
| 2017-03-27 | $23.40 | $23.82 | $23.40 | $23.80 | $21.88 | 11,976 |
| 2017-03-24 | $23.63 | $23.72 | $23.43 | $23.61 | $21.71 | 13,484 |
| 2017-03-23 | $23.56 | $23.73 | $23.51 | $23.68 | $21.77 | 18,160 |
| 2017-03-22 | $23.52 | $23.58 | $23.50 | $23.54 | $21.64 | 16,544 |
| 2017-03-21 | $23.54 | $23.65 | $23.54 | $23.64 | $21.74 | 13,628 |
| 2017-03-20 | $23.44 | $23.66 | $23.44 | $23.54 | $21.64 | 20,329 |
| 2017-03-17 | $23.51 | $23.69 | $23.51 | $23.67 | $21.76 | 8,411 |
| 2017-03-16 | $23.52 | $23.59 | $23.40 | $23.59 | $21.69 | 20,371 |
| 2017-03-15 | $23.12 | $23.53 | $23.12 | $23.50 | $21.61 | 30,050 |
| 2017-03-14 | $22.80 | $23.14 | $22.80 | $23.14 | $21.27 | 23,716 |
| 2017-03-13 | $22.71 | $22.80 | $22.65 | $22.71 | $20.88 | 5,115 |
| 2017-03-10 | $22.74 | $22.93 | $22.62 | $22.62 | $20.80 | 13,116 |
| 2017-03-09 | $22.75 | $22.93 | $22.60 | $22.76 | $20.93 | 22,325 |
| 2017-03-08 | $22.91 | $22.93 | $22.75 | $22.80 | $20.96 | 17,069 |
| 2017-03-07 | $23.00 | $23.03 | $22.90 | $22.96 | $21.11 | 18,428 |
| 2017-03-06 | $22.94 | $23.15 | $22.94 | $23.10 | $21.24 | 9,810 |
| 2017-03-03 | $23.29 | $23.30 | $23.18 | $23.29 | $21.41 | 3,944 |
| 2017-03-02 | $23.26 | $23.32 | $23.11 | $23.22 | $21.35 | 3,784 |
| 2017-03-01 | $23.20 | $23.29 | $23.10 | $23.28 | $21.40 | 6,306 |
| 2017-02-28 | $23.19 | $23.32 | $23.18 | $23.31 | $21.43 | 4,198 |
| 2017-02-27 | $23.30 | $23.32 | $23.10 | $23.23 | $21.36 | 6,010 |
| 2017-02-24 | $23.15 | $23.32 | $23.15 | $23.30 | $21.42 | 27,093 |
| 2017-02-23 | $23.01 | $23.15 | $22.92 | $23.11 | $21.25 | 28,541 |
| 2017-02-22 | $23.15 | $23.24 | $23.10 | $23.16 | $21.29 | 15,268 |
| 2017-02-21 | $23.03 | $23.32 | $23.00 | $23.15 | $21.28 | 12,236 |
| 2017-02-17 | $22.93 | $23.32 | $22.93 | $23.00 | $21.15 | 22,684 |
| 2017-02-16 | $23.00 | $23.19 | $22.95 | $23.15 | $21.28 | 22,093 |
| 2017-02-15 | $23.00 | $23.00 | $22.85 | $22.97 | $21.12 | 15,240 |
| 2017-02-14 | $22.84 | $22.98 | $22.77 | $22.94 | $21.09 | 10,993 |
| 2017-02-13 | $22.89 | $22.90 | $22.76 | $22.88 | $21.04 | 9,656 |
| 2017-02-10 | $22.90 | $22.90 | $22.81 | $22.83 | $20.99 | 4,093 |
| 2017-02-09 | $22.87 | $22.91 | $22.82 | $22.90 | $21.05 | 2,636 |
| 2017-02-08 | $22.61 | $22.90 | $22.61 | $22.79 | $20.95 | 8,849 |
| 2017-02-07 | $22.83 | $22.83 | $22.76 | $22.79 | $20.95 | 8,510 |
| 2017-02-06 | $22.90 | $22.90 | $22.77 | $22.84 | $21.00 | 9,041 |
| 2017-02-03 | $22.75 | $22.81 | $22.69 | $22.78 | $20.95 | 15,109 |
| 2017-02-02 | $22.57 | $22.68 | $22.55 | $22.62 | $20.80 | 11,609 |
| 2017-02-01 | $22.60 | $22.60 | $22.47 | $22.57 | $20.75 | 4,260 |
| 2017-01-31 | $22.36 | $22.57 | $22.36 | $22.57 | $20.75 | 5,122 |
| 2017-01-30 | $22.40 | $22.54 | $22.36 | $22.48 | $20.67 | 10,508 |
| 2017-01-27 | $22.39 | $22.53 | $22.38 | $22.40 | $20.59 | 2,435 |
| 2017-01-26 | $22.49 | $22.57 | $22.40 | $22.49 | $20.68 | 12,873 |
| 2017-01-25 | $22.41 | $22.41 | $22.36 | $22.41 | $20.60 | 8,379 |
| 2017-01-24 | $22.41 | $22.53 | $22.41 | $22.53 | $20.71 | 2,667 |
| 2017-01-23 | $22.43 | $22.58 | $22.35 | $22.37 | $20.57 | 12,263 |
| 2017-01-20 | $22.50 | $22.50 | $22.35 | $22.43 | $20.62 | 5,528 |
| 2017-01-19 | $22.36 | $22.65 | $22.33 | $22.37 | $20.57 | 8,398 |
| 2017-01-18 | $22.40 | $22.40 | $22.35 | $22.37 | $20.57 | 7,312 |
| 2017-01-17 | $22.17 | $22.51 | $22.17 | $22.40 | $20.59 | 11,009 |
| 2017-01-13 | $22.45 | $22.69 | $22.36 | $22.36 | $20.56 | 11,404 |
| 2017-01-12 | $22.56 | $22.67 | $22.50 | $22.50 | $20.69 | 7,278 |
| 2017-01-11 | $22.36 | $22.70 | $22.36 | $22.68 | $20.85 | 3,769 |
| 2017-01-10 | $22.39 | $22.39 | $22.31 | $22.36 | $20.56 | 5,756 |
| 2017-01-09 | $22.49 | $22.60 | $22.44 | $22.50 | $20.69 | 8,650 |
| 2017-01-06 | $22.59 | $22.63 | $22.47 | $22.49 | $20.68 | 3,650 |
| 2017-01-05 | $22.50 | $22.58 | $22.38 | $22.48 | $20.67 | 11,675 |
| 2017-01-04 | $22.41 | $22.72 | $22.41 | $22.64 | $20.81 | 2,913 |
| 2017-01-03 | $22.47 | $22.47 | $22.31 | $22.35 | $20.55 | 9,811 |
| 2016-12-30 | $22.65 | $22.65 | $22.45 | $22.45 | $20.64 | 3,734 |
| 2016-12-29 | $22.51 | $22.60 | $22.30 | $22.53 | $20.71 | 34,630 |
| 2016-12-28 | $22.74 | $22.74 | $22.30 | $22.44 | $20.63 | 23,374 |
| 2016-12-27 | $22.92 | $23.00 | $22.90 | $22.99 | $20.66 | 24,257 |
| 2016-12-23 | $22.71 | $22.89 | $22.70 | $22.88 | $20.56 | 15,222 |
| 2016-12-22 | $22.80 | $22.90 | $22.55 | $22.90 | $20.58 | 31,329 |
| 2016-12-21 | $22.77 | $22.80 | $22.74 | $22.80 | $20.49 | 7,528 |
| 2016-12-20 | $22.66 | $22.78 | $22.33 | $22.76 | $20.46 | 22,116 |
| 2016-12-19 | $22.56 | $22.62 | $22.30 | $22.62 | $20.33 | 7,298 |
| 2016-12-16 | $22.36 | $22.66 | $22.30 | $22.63 | $20.34 | 10,334 |
| 2016-12-15 | $22.23 | $22.49 | $22.21 | $22.36 | $20.09 | 28,129 |
| 2016-12-14 | $22.42 | $22.52 | $22.26 | $22.30 | $20.04 | 5,528 |
| 2016-12-13 | $22.28 | $22.50 | $22.25 | $22.44 | $20.17 | 4,230 |
| 2016-12-12 | $22.62 | $22.68 | $22.26 | $22.26 | $20.01 | 6,286 |
| 2016-12-09 | $22.55 | $22.75 | $22.45 | $22.59 | $20.30 | 18,486 |
| 2016-12-08 | $22.23 | $22.60 | $22.22 | $22.57 | $20.28 | 12,186 |
| 2016-12-07 | $22.00 | $22.22 | $22.00 | $22.22 | $19.97 | 13,099 |
| 2016-12-06 | $22.00 | $22.10 | $21.96 | $21.96 | $19.74 | 23,397 |
| 2016-12-05 | $21.84 | $21.98 | $21.82 | $21.97 | $19.75 | 7,212 |
| 2016-12-02 | $21.68 | $21.99 | $21.68 | $21.90 | $19.68 | 6,451 |
| 2016-12-01 | $21.93 | $21.93 | $21.59 | $21.72 | $19.52 | 12,946 |
| 2016-11-30 | $21.99 | $21.99 | $21.83 | $21.93 | $19.71 | 18,742 |
| 2016-11-29 | $21.75 | $22.01 | $21.72 | $21.72 | $19.52 | 13,256 |
| 2016-11-28 | $22.01 | $22.10 | $21.60 | $21.89 | $19.67 | 11,855 |
| 2016-11-25 | $22.23 | $22.23 | $21.98 | $22.13 | $19.89 | 10,950 |
| 2016-11-23 | $22.02 | $22.26 | $21.60 | $22.24 | $19.99 | 11,714 |
| 2016-11-22 | $21.80 | $22.20 | $21.80 | $22.19 | $19.94 | 15,183 |
| 2016-11-21 | $21.78 | $21.99 | $21.66 | $21.90 | $19.68 | 13,630 |
| 2016-11-18 | $21.84 | $22.10 | $21.55 | $21.94 | $19.72 | 16,197 |
| 2016-11-17 | $21.90 | $21.93 | $21.56 | $21.81 | $19.60 | 43,719 |
| 2016-11-16 | $21.70 | $22.10 | $21.68 | $21.93 | $19.71 | 52,943 |
| 2016-11-15 | $21.46 | $21.99 | $21.46 | $21.85 | $19.64 | 19,790 |
| 2016-11-14 | $19.00 | $21.50 | $18.54 | $21.06 | $18.93 | 114,400 |
| 2016-11-11 | $21.47 | $22.11 | $21.35 | $22.11 | $19.87 | 10,097 |
| 2016-11-10 | $22.27 | $22.27 | $21.62 | $21.95 | $19.73 | 15,205 |
| 2016-11-09 | $21.86 | $22.67 | $21.86 | $22.36 | $20.10 | 17,210 |
| 2016-11-08 | $22.64 | $22.75 | $22.45 | $22.75 | $20.45 | 4,585 |
| 2016-11-07 | $22.78 | $22.91 | $22.76 | $22.82 | $20.51 | 27,764 |
| 2016-11-04 | $22.62 | $22.85 | $22.53 | $22.78 | $20.47 | 11,254 |
| 2016-11-03 | $22.72 | $22.92 | $22.51 | $22.51 | $20.23 | 30,519 |
| 2016-11-02 | $22.72 | $22.91 | $22.66 | $22.83 | $20.52 | 53,107 |
| 2016-11-01 | $22.79 | $22.79 | $22.65 | $22.78 | $20.47 | 3,916 |
| 2016-10-31 | $22.68 | $22.80 | $22.57 | $22.77 | $20.46 | 30,102 |
| 2016-10-28 | $22.70 | $22.70 | $22.46 | $22.67 | $20.37 | 16,550 |
| 2016-10-27 | $22.79 | $22.79 | $22.20 | $22.60 | $20.32 | 33,259 |
| 2016-10-26 | $22.70 | $22.80 | $22.64 | $22.64 | $20.35 | 12,892 |
| 2016-10-25 | $21.97 | $22.65 | $21.93 | $22.65 | $20.36 | 24,710 |
| 2016-10-24 | $22.44 | $22.44 | $22.05 | $22.34 | $20.08 | 38,317 |
| 2016-10-21 | $21.78 | $22.33 | $21.40 | $22.29 | $20.03 | 100,505 |
| 2016-10-20 | $21.96 | $21.99 | $21.58 | $21.91 | $19.69 | 6,085 |
| 2016-10-19 | $21.57 | $21.96 | $21.51 | $21.65 | $19.46 | 6,255 |
| 2016-10-18 | $21.53 | $21.64 | $21.52 | $21.60 | $19.41 | 18,312 |
| 2016-10-17 | $21.80 | $21.80 | $21.45 | $21.50 | $19.32 | 6,244 |
| 2016-10-14 | $21.69 | $21.70 | $21.50 | $21.70 | $19.50 | 1,344 |
| 2016-10-13 | $21.49 | $21.79 | $21.26 | $21.50 | $19.32 | 15,998 |
| 2016-10-12 | $21.87 | $21.90 | $21.06 | $21.56 | $19.38 | 22,651 |
| 2016-10-11 | $22.18 | $22.36 | $21.76 | $22.00 | $19.77 | 12,377 |
| 2016-10-10 | $22.20 | $22.29 | $22.15 | $22.29 | $20.03 | 9,037 |
| 2016-10-07 | $22.51 | $22.53 | $22.35 | $22.37 | $20.10 | 6,835 |
| 2016-10-06 | $22.54 | $22.58 | $22.50 | $22.54 | $20.26 | 11,651 |
| 2016-10-05 | $22.32 | $22.70 | $22.32 | $22.70 | $20.40 | 9,641 |
| 2016-10-04 | $22.82 | $22.92 | $22.45 | $22.57 | $20.28 | 8,438 |
| 2016-10-03 | $22.85 | $22.85 | $22.70 | $22.82 | $20.51 | 972 |
| 2016-09-30 | $22.84 | $22.93 | $22.76 | $22.85 | $20.54 | 4,688 |
| 2016-09-29 | $22.54 | $23.02 | $22.54 | $22.98 | $20.65 | 12,978 |
| 2016-09-28 | $23.25 | $23.34 | $23.18 | $23.31 | $20.49 | 6,732 |
| 2016-09-27 | $23.40 | $23.45 | $23.06 | $23.35 | $20.53 | 30,353 |
| 2016-09-26 | $23.23 | $23.40 | $22.93 | $23.35 | $20.53 | 24,034 |
| 2016-09-23 | $23.10 | $23.39 | $22.80 | $23.27 | $20.45 | 54,807 |
| 2016-09-22 | $22.73 | $23.07 | $22.73 | $23.07 | $20.28 | 14,914 |
| 2016-09-21 | $22.39 | $22.82 | $22.39 | $22.64 | $19.90 | 19,624 |
| 2016-09-20 | $22.30 | $22.37 | $22.12 | $22.22 | $19.53 | 7,729 |
| 2016-09-19 | $22.21 | $22.50 | $22.00 | $22.27 | $19.58 | 12,696 |
| 2016-09-16 | $21.92 | $22.20 | $21.92 | $22.08 | $19.41 | 8,342 |
| 2016-09-15 | $22.30 | $22.30 | $21.70 | $22.00 | $19.34 | 6,245 |
| 2016-09-14 | $21.99 | $22.41 | $21.12 | $21.88 | $19.23 | 26,374 |
| 2016-09-13 | $22.32 | $22.45 | $22.05 | $22.10 | $19.43 | 21,508 |
| 2016-09-12 | $22.60 | $22.70 | $21.90 | $22.66 | $19.92 | 19,008 |
| 2016-09-09 | $23.00 | $23.10 | $22.57 | $22.94 | $20.16 | 4,827 |
| 2016-09-08 | $23.09 | $23.27 | $22.81 | $23.04 | $20.25 | 24,151 |
| 2016-09-07 | $23.15 | $23.20 | $23.11 | $23.12 | $20.32 | 6,443 |
| 2016-09-06 | $23.20 | $23.22 | $23.15 | $23.19 | $20.38 | 15,241 |
| 2016-09-02 | $23.25 | $23.35 | $23.14 | $23.20 | $20.39 | 10,392 |
| 2016-09-01 | $23.25 | $23.25 | $23.09 | $23.20 | $20.39 | 10,172 |
| 2016-08-31 | $23.17 | $23.33 | $23.17 | $23.33 | $20.51 | 5,603 |
| 2016-08-30 | $23.11 | $23.40 | $23.11 | $23.25 | $20.44 | 9,150 |
| 2016-08-29 | $23.21 | $23.23 | $23.10 | $23.22 | $20.41 | 7,290 |
| 2016-08-26 | $23.10 | $23.20 | $23.07 | $23.20 | $20.39 | 5,345 |
| 2016-08-25 | $23.09 | $23.09 | $22.96 | $23.07 | $20.28 | 10,225 |
| 2016-08-24 | $23.28 | $23.37 | $23.18 | $23.20 | $20.39 | 19,487 |
| 2016-08-23 | $23.26 | $23.30 | $22.93 | $23.26 | $20.45 | 10,612 |
| 2016-08-22 | $23.11 | $23.34 | $23.03 | $23.15 | $20.35 | 19,587 |
| 2016-08-19 | $23.26 | $23.27 | $22.65 | $23.15 | $20.35 | 16,525 |
| 2016-08-18 | $22.92 | $23.30 | $22.92 | $23.24 | $20.43 | 29,551 |
| 2016-08-17 | $22.70 | $22.91 | $22.70 | $22.87 | $20.10 | 19,937 |
| 2016-08-16 | $22.33 | $22.99 | $22.31 | $22.70 | $19.95 | 17,871 |
| 2016-08-15 | $22.96 | $22.96 | $22.59 | $22.77 | $20.01 | 25,669 |
| 2016-08-12 | $23.00 | $23.00 | $22.85 | $22.86 | $20.09 | 11,639 |
| 2016-08-11 | $22.97 | $22.97 | $22.88 | $22.97 | $20.19 | 6,728 |
| 2016-08-10 | $22.95 | $22.95 | $22.82 | $22.94 | $20.16 | 5,453 |
| 2016-08-09 | $22.87 | $22.98 | $22.87 | $22.96 | $20.18 | 21,594 |
| 2016-08-08 | $22.44 | $22.84 | $22.44 | $22.75 | $20.00 | 21,828 |
| 2016-08-05 | $22.60 | $22.60 | $22.42 | $22.50 | $19.78 | 10,410 |
| 2016-08-04 | $22.05 | $22.49 | $22.05 | $22.43 | $19.72 | 15,034 |
| 2016-08-03 | $21.70 | $22.22 | $21.67 | $22.22 | $19.53 | 16,816 |
| 2016-08-02 | $22.56 | $22.65 | $21.61 | $21.80 | $19.16 | 119,827 |
| 2016-08-01 | $22.96 | $23.10 | $22.82 | $22.99 | $20.21 | 26,918 |
| 2016-07-29 | $22.74 | $22.97 | $22.62 | $22.91 | $20.14 | 27,821 |
| 2016-07-28 | $22.74 | $22.82 | $22.47 | $22.74 | $19.99 | 31,951 |
| 2016-07-27 | $22.52 | $22.71 | $22.33 | $22.65 | $19.91 | 43,348 |
| 2016-07-26 | $22.48 | $22.65 | $22.41 | $22.51 | $19.79 | 13,967 |
| 2016-07-25 | $22.42 | $22.63 | $22.33 | $22.43 | $19.72 | 66,419 |
| 2016-07-22 | $22.39 | $22.50 | $22.07 | $22.40 | $19.69 | 48,672 |
| 2016-07-21 | $22.30 | $22.45 | $22.25 | $22.36 | $19.65 | 35,612 |
| 2016-07-20 | $22.54 | $22.54 | $22.09 | $22.32 | $19.62 | 21,861 |
| 2016-07-19 | $22.57 | $22.62 | $22.33 | $22.40 | $19.69 | 44,712 |
| 2016-07-18 | $22.50 | $22.73 | $22.42 | $22.66 | $19.92 | 80,714 |
| 2016-07-15 | $22.42 | $22.72 | $22.36 | $22.65 | $19.91 | 330,973 |
| 2016-07-14 | $22.40 | $22.48 | $22.18 | $22.48 | $19.76 | 74,108 |
| 2016-07-13 | $22.30 | $22.36 | $22.13 | $22.33 | $19.63 | 70,567 |
| 2016-07-12 | $22.15 | $22.41 | $22.10 | $22.25 | $19.56 | 34,611 |
| 2016-07-11 | $22.00 | $22.15 | $21.69 | $22.05 | $19.38 | 30,412 |
| 2016-07-08 | $21.55 | $21.90 | $21.54 | $21.89 | $19.24 | 35,564 |
| 2016-07-07 | $21.50 | $21.80 | $21.40 | $21.70 | $19.07 | 45,069 |
| 2016-07-06 | $21.35 | $21.55 | $21.21 | $21.53 | $18.93 | 39,876 |
| 2016-07-05 | $21.34 | $21.38 | $21.07 | $21.36 | $18.78 | 54,314 |
| 2016-07-01 | $21.00 | $21.25 | $20.90 | $21.20 | $18.64 | 51,431 |
| 2016-06-30 | $20.27 | $20.45 | $20.10 | $20.40 | $17.93 | 54,916 |
| 2016-06-29 | $20.02 | $20.34 | $19.91 | $20.30 | $17.84 | 75,630 |
| 2016-06-28 | $20.35 | $20.62 | $20.22 | $20.46 | $17.54 | 56,876 |
| 2016-06-27 | $20.02 | $20.35 | $20.02 | $20.27 | $17.38 | 39,531 |
| 2016-06-24 | $19.99 | $20.15 | $19.85 | $20.12 | $17.25 | 22,290 |
| 2016-06-23 | $20.20 | $20.33 | $19.88 | $20.17 | $17.29 | 26,833 |
| 2016-06-22 | $20.25 | $20.35 | $20.08 | $20.20 | $17.32 | 15,019 |
| 2016-06-21 | $20.25 | $20.38 | $20.14 | $20.20 | $17.32 | 18,748 |
| 2016-06-20 | $20.17 | $20.50 | $20.11 | $20.20 | $17.32 | 33,965 |
| 2016-06-17 | $20.17 | $20.20 | $19.91 | $20.17 | $17.29 | 30,512 |
| 2016-06-16 | $20.00 | $20.29 | $19.87 | $20.29 | $17.39 | 17,498 |
| 2016-06-15 | $20.00 | $20.11 | $20.00 | $20.00 | $17.14 | 24,061 |
| 2016-06-14 | $19.89 | $20.00 | $19.88 | $20.00 | $17.14 | 40,868 |
| 2016-06-13 | $19.95 | $20.00 | $19.89 | $20.00 | $17.14 | 12,182 |
| 2016-06-10 | $20.00 | $20.00 | $19.94 | $20.00 | $17.14 | 19,173 |
| 2016-06-09 | $20.10 | $20.10 | $19.83 | $20.00 | $17.14 | 12,597 |
| 2016-06-08 | $20.12 | $20.12 | $19.91 | $20.12 | $17.25 | 28,778 |
| 2016-06-07 | $20.13 | $20.14 | $19.97 | $20.14 | $17.26 | 24,945 |
| 2016-06-06 | $20.25 | $20.39 | $20.11 | $20.39 | $17.48 | 13,722 |
| 2016-06-03 | $20.19 | $20.47 | $20.11 | $20.30 | $17.40 | 24,002 |
| 2016-06-02 | $19.80 | $20.30 | $19.80 | $20.25 | $17.36 | 22,864 |
| 2016-06-01 | $20.20 | $20.20 | $19.79 | $20.00 | $17.14 | 18,411 |
| 2016-05-31 | $20.24 | $20.25 | $19.99 | $20.24 | $17.35 | 16,212 |
| 2016-05-27 | $20.12 | $20.25 | $20.04 | $20.24 | $17.35 | 13,413 |
| 2016-05-26 | $20.13 | $20.20 | $19.81 | $20.10 | $17.23 | 54,708 |
| 2016-05-25 | $19.89 | $20.13 | $19.70 | $20.13 | $17.26 | 49,713 |
| 2016-05-24 | $19.70 | $19.99 | $19.50 | $19.91 | $17.07 | 53,486 |
| 2016-05-23 | $19.46 | $20.01 | $19.25 | $19.78 | $16.96 | 80,167 |
| 2016-05-20 | $18.76 | $19.36 | $18.76 | $19.16 | $16.42 | 18,939 |
| 2016-05-19 | $19.63 | $19.66 | $18.85 | $19.04 | $16.32 | 56,330 |
| 2016-05-18 | $19.99 | $20.00 | $19.60 | $19.83 | $17.00 | 37,480 |
| 2016-05-17 | $19.94 | $20.30 | $19.92 | $20.00 | $17.14 | 39,467 |
| 2016-05-16 | $19.51 | $19.93 | $19.51 | $19.89 | $17.05 | 10,139 |
| 2016-05-13 | $19.55 | $19.70 | $19.50 | $19.60 | $16.80 | 7,467 |
| 2016-05-12 | $19.74 | $19.74 | $19.50 | $19.56 | $16.77 | 23,968 |
| 2016-05-11 | $19.51 | $19.61 | $19.49 | $19.57 | $16.78 | 12,028 |
| 2016-05-10 | $19.32 | $19.67 | $19.31 | $19.45 | $16.67 | 16,426 |
| 2016-05-09 | $19.17 | $19.74 | $19.14 | $19.50 | $16.72 | 28,998 |
| 2016-05-06 | $18.99 | $19.60 | $18.88 | $19.49 | $16.71 | 33,380 |
| 2016-05-05 | $18.73 | $18.95 | $18.70 | $18.73 | $16.06 | 17,657 |
| 2016-05-04 | $18.39 | $18.62 | $18.39 | $18.59 | $15.94 | 20,017 |
| 2016-05-03 | $17.84 | $18.33 | $17.76 | $18.33 | $15.71 | 56,306 |
| 2016-05-02 | $17.89 | $17.90 | $17.70 | $17.90 | $15.34 | 12,233 |
| 2016-04-29 | $17.70 | $17.80 | $17.65 | $17.75 | $15.22 | 12,222 |
| 2016-04-28 | $17.82 | $17.82 | $17.66 | $17.70 | $15.17 | 28,367 |
| 2016-04-27 | $17.60 | $17.62 | $17.50 | $17.61 | $15.09 | 24,933 |
| 2016-04-26 | $17.18 | $17.84 | $17.18 | $17.58 | $15.07 | 10,498 |
| 2016-04-25 | $17.18 | $17.40 | $17.06 | $17.29 | $14.82 | 35,268 |
| 2016-04-22 | $16.67 | $17.00 | $16.67 | $16.84 | $14.44 | 38,239 |
| 2016-04-21 | $16.34 | $16.65 | $16.16 | $16.65 | $14.27 | 19,163 |
| 2016-04-20 | $16.27 | $16.44 | $16.18 | $16.44 | $14.09 | 20,463 |
| 2016-04-19 | $16.23 | $16.30 | $16.22 | $16.24 | $13.92 | 16,904 |
| 2016-04-18 | $16.20 | $16.23 | $16.02 | $16.20 | $13.89 | 25,480 |
| 2016-04-15 | $16.20 | $16.28 | $16.13 | $16.20 | $13.88 | 8,196 |
| 2016-04-14 | $16.29 | $16.29 | $16.14 | $16.20 | $13.89 | 11,578 |
| 2016-04-13 | $16.27 | $16.40 | $16.24 | $16.34 | $14.01 | 26,991 |
| 2016-04-12 | $16.27 | $16.29 | $16.19 | $16.25 | $13.93 | 4,985 |
| 2016-04-11 | $16.24 | $16.31 | $16.15 | $16.22 | $13.90 | 16,272 |
| 2016-04-08 | $16.19 | $16.25 | $16.12 | $16.18 | $13.87 | 17,003 |
| 2016-04-07 | $15.93 | $16.23 | $15.93 | $16.19 | $13.88 | 4,759 |
| 2016-04-06 | $16.10 | $16.11 | $15.95 | $16.09 | $13.79 | 7,573 |
| 2016-04-05 | $16.11 | $16.11 | $16.02 | $16.11 | $13.81 | 2,456 |
| 2016-04-04 | $16.24 | $16.24 | $15.90 | $16.17 | $13.86 | 24,192 |
| 2016-04-01 | $16.49 | $16.49 | $16.09 | $16.24 | $13.92 | 7,685 |
| 2016-03-31 | $16.25 | $16.50 | $16.15 | $16.39 | $14.05 | 18,643 |
| 2016-03-30 | $16.67 | $16.67 | $16.30 | $16.40 | $14.06 | 37,856 |
| 2016-03-29 | $16.65 | $16.80 | $16.63 | $16.79 | $13.95 | 18,914 |
| 2016-03-28 | $16.50 | $16.83 | $16.50 | $16.76 | $13.93 | 20,909 |
| 2016-03-24 | $16.45 | $16.55 | $16.27 | $16.50 | $13.71 | 21,081 |
| 2016-03-23 | $16.95 | $16.95 | $16.51 | $16.51 | $13.72 | 11,587 |
| 2016-03-22 | $17.02 | $17.13 | $16.75 | $16.87 | $14.02 | 21,705 |
| 2016-03-21 | $16.74 | $17.92 | $16.74 | $16.90 | $14.04 | 76,987 |
| 2016-03-18 | $16.41 | $16.74 | $16.41 | $16.74 | $13.91 | 26,951 |
| 2016-03-17 | $15.90 | $16.37 | $15.83 | $16.37 | $13.61 | 33,297 |
| 2016-03-16 | $15.54 | $15.85 | $15.54 | $15.85 | $13.17 | 21,910 |
| 2016-03-15 | $15.70 | $15.78 | $15.64 | $15.70 | $13.05 | 83,813 |
| 2016-03-14 | $15.68 | $15.97 | $15.68 | $15.84 | $13.16 | 17,602 |
| 2016-03-11 | $15.78 | $15.90 | $15.51 | $15.86 | $13.18 | 70,650 |
| 2016-03-10 | $15.56 | $16.13 | $15.56 | $15.91 | $13.22 | 10,516 |
| 2016-03-09 | $15.66 | $15.91 | $15.66 | $15.91 | $13.22 | 132,550 |
| 2016-03-08 | $15.61 | $15.95 | $15.42 | $15.95 | $13.26 | 34,926 |
| 2016-03-07 | $15.80 | $15.90 | $15.70 | $15.88 | $13.20 | 60,137 |
| 2016-03-04 | $15.98 | $15.98 | $15.63 | $15.80 | $13.13 | 17,261 |
| 2016-03-03 | $15.21 | $15.60 | $15.15 | $15.60 | $12.97 | 90,043 |
| 2016-03-02 | $15.18 | $15.45 | $14.87 | $15.38 | $12.78 | 171,942 |
| 2016-03-01 | $15.12 | $15.30 | $15.00 | $15.18 | $12.62 | 44,486 |
| 2016-02-29 | $15.25 | $15.28 | $14.99 | $15.10 | $12.55 | 17,015 |
| 2016-02-26 | $14.98 | $15.16 | $14.92 | $15.00 | $12.47 | 17,272 |
| 2016-02-25 | $14.57 | $14.97 | $14.54 | $14.80 | $12.30 | 7,183 |
| 2016-02-24 | $14.94 | $14.94 | $14.63 | $14.80 | $12.30 | 8,523 |
| 2016-02-23 | $14.80 | $15.03 | $14.70 | $14.89 | $12.38 | 16,054 |
| 2016-02-22 | $15.00 | $15.48 | $14.81 | $14.89 | $12.38 | 30,861 |
| 2016-02-19 | $14.50 | $14.60 | $14.16 | $14.60 | $12.13 | 44,628 |
| 2016-02-18 | $15.24 | $15.42 | $14.66 | $14.80 | $12.30 | 20,451 |
| 2016-02-17 | $15.00 | $15.70 | $15.00 | $15.10 | $12.55 | 21,104 |
| 2016-02-16 | $14.94 | $15.25 | $14.75 | $14.92 | $12.40 | 51,733 |
| 2016-02-12 | $15.06 | $15.15 | $14.77 | $14.89 | $12.38 | 78,550 |
| 2016-02-11 | $15.19 | $15.39 | $14.68 | $15.01 | $12.47 | 13,634 |
| 2016-02-10 | $15.35 | $15.48 | $15.20 | $15.30 | $12.72 | 5,044 |
| 2016-02-09 | $15.70 | $16.00 | $14.96 | $15.33 | $12.74 | 24,273 |
| 2016-02-08 | $15.90 | $15.96 | $15.63 | $15.94 | $13.25 | 9,725 |
| 2016-02-05 | $15.95 | $16.39 | $15.95 | $16.18 | $13.45 | 18,461 |
| 2016-02-04 | $16.12 | $16.62 | $16.09 | $16.09 | $13.37 | 17,182 |
| 2016-02-03 | $15.86 | $16.00 | $15.61 | $15.99 | $13.29 | 23,161 |
| 2016-02-02 | $16.19 | $16.21 | $15.79 | $15.99 | $13.29 | 20,217 |
| 2016-02-01 | $16.46 | $16.50 | $16.11 | $16.50 | $13.71 | 5,978 |
| 2016-01-29 | $15.50 | $16.33 | $15.42 | $16.33 | $13.57 | 31,835 |
| 2016-01-28 | $15.25 | $15.45 | $15.05 | $15.33 | $12.74 | 9,594 |
| 2016-01-27 | $15.12 | $15.23 | $14.90 | $15.21 | $12.64 | 13,130 |
| 2016-01-26 | $14.75 | $15.15 | $14.64 | $15.04 | $12.50 | 17,877 |
| 2016-01-25 | $15.11 | $15.19 | $14.42 | $14.80 | $12.30 | 23,003 |
| 2016-01-22 | $14.21 | $15.16 | $14.21 | $15.12 | $12.57 | 15,278 |
| 2016-01-21 | $13.27 | $14.61 | $13.02 | $14.29 | $11.88 | 28,329 |
| 2016-01-20 | $12.99 | $13.50 | $12.00 | $13.45 | $11.18 | 59,182 |
| 2016-01-19 | $14.65 | $15.05 | $13.99 | $14.25 | $11.84 | 25,809 |
| 2016-01-15 | $14.80 | $15.31 | $14.28 | $14.98 | $12.45 | 34,005 |
| 2016-01-14 | $16.01 | $16.28 | $15.21 | $15.58 | $12.95 | 12,389 |
| 2016-01-13 | $16.20 | $16.22 | $15.61 | $15.75 | $13.09 | 21,987 |
| 2016-01-12 | $16.63 | $16.75 | $15.85 | $16.17 | $13.44 | 25,758 |
| 2016-01-11 | $16.95 | $17.06 | $16.55 | $16.92 | $14.06 | 17,882 |
| 2016-01-08 | $17.10 | $17.23 | $16.86 | $17.23 | $14.32 | 14,750 |
| 2016-01-07 | $17.21 | $17.37 | $17.06 | $17.25 | $14.34 | 8,893 |
| 2016-01-06 | $17.15 | $17.60 | $17.15 | $17.36 | $14.43 | 24,354 |
| 2016-01-05 | $17.15 | $17.43 | $17.07 | $17.43 | $14.49 | 21,988 |
| 2016-01-04 | $17.18 | $17.20 | $16.82 | $17.18 | $14.28 | 21,551 |
| 2015-12-31 | $17.00 | $17.20 | $17.00 | $17.18 | $14.28 | 35,925 |
| 2015-12-30 | $16.90 | $17.00 | $16.60 | $17.00 | $14.13 | 19,731 |
| 2015-12-29 | $17.36 | $17.44 | $17.26 | $17.40 | $14.04 | 7,150 |
| 2015-12-28 | $17.50 | $17.58 | $17.09 | $17.47 | $14.09 | 21,474 |
| 2015-12-24 | $17.32 | $17.69 | $17.31 | $17.66 | $14.24 | 10,449 |
| 2015-12-23 | $17.55 | $17.74 | $17.16 | $17.42 | $14.05 | 52,936 |
| 2015-12-22 | $17.17 | $17.55 | $17.12 | $17.55 | $14.16 | 18,532 |
| 2015-12-21 | $17.12 | $17.46 | $17.05 | $17.05 | $13.75 | 33,614 |
| 2015-12-18 | $17.02 | $17.69 | $16.92 | $17.51 | $14.12 | 37,299 |
| 2015-12-17 | $17.49 | $17.52 | $16.67 | $17.07 | $13.77 | 27,970 |
| 2015-12-16 | $16.65 | $17.48 | $16.61 | $17.48 | $14.10 | 49,871 |
| 2015-12-15 | $15.65 | $16.76 | $15.25 | $16.68 | $13.45 | 89,450 |
| 2015-12-14 | $15.64 | $15.64 | $14.66 | $15.23 | $12.29 | 41,463 |
| 2015-12-11 | $15.78 | $15.90 | $15.49 | $15.67 | $12.64 | 16,703 |
| 2015-12-10 | $16.30 | $16.30 | $15.80 | $15.88 | $12.81 | 23,395 |
| 2015-12-09 | $16.39 | $16.39 | $16.00 | $16.18 | $13.05 | 33,622 |
| 2015-12-08 | $16.70 | $16.70 | $16.20 | $16.38 | $13.21 | 39,891 |
| 2015-12-07 | $17.05 | $17.25 | $16.75 | $16.97 | $13.69 | 15,978 |
| 2015-12-04 | $17.14 | $17.45 | $17.01 | $17.28 | $13.94 | 8,575 |
| 2015-12-03 | $17.15 | $17.32 | $17.13 | $17.14 | $13.83 | 17,614 |
| 2015-12-02 | $17.21 | $17.22 | $17.05 | $17.20 | $13.87 | 19,563 |
| 2015-12-01 | $17.05 | $17.37 | $17.05 | $17.31 | $13.96 | 19,987 |
| 2015-11-30 | $16.98 | $17.15 | $16.95 | $17.12 | $13.81 | 9,859 |
| 2015-11-27 | $16.85 | $16.96 | $16.85 | $16.92 | $13.65 | 7,843 |
| 2015-11-25 | $16.91 | $16.96 | $16.80 | $16.96 | $13.68 | 10,033 |
| 2015-11-24 | $16.90 | $17.04 | $16.90 | $16.91 | $13.64 | 8,196 |
| 2015-11-23 | $16.71 | $16.99 | $16.68 | $16.99 | $13.70 | 10,622 |
| 2015-11-20 | $17.06 | $17.19 | $16.92 | $16.99 | $13.70 | 12,927 |
| 2015-11-19 | $17.04 | $17.15 | $17.01 | $17.15 | $13.83 | 12,101 |
| 2015-11-18 | $17.22 | $17.22 | $16.96 | $17.03 | $13.74 | 13,322 |
| 2015-11-17 | $17.00 | $17.35 | $16.80 | $17.19 | $13.87 | 25,740 |
| 2015-11-16 | $16.86 | $17.10 | $16.75 | $17.10 | $13.79 | 10,686 |
| 2015-11-13 | $16.90 | $17.07 | $16.80 | $16.95 | $13.67 | 38,747 |
| 2015-11-12 | $17.24 | $17.24 | $16.93 | $17.17 | $13.85 | 16,936 |
| 2015-11-11 | $17.25 | $17.36 | $17.25 | $17.36 | $14.00 | 7,863 |
| 2015-11-10 | $17.66 | $17.66 | $17.20 | $17.36 | $14.00 | 7,915 |
| 2015-11-09 | $17.58 | $17.58 | $17.11 | $17.36 | $14.00 | 11,423 |
| 2015-11-06 | $17.26 | $17.34 | $17.17 | $17.30 | $13.95 | 6,723 |
| 2015-11-05 | $17.65 | $17.65 | $17.29 | $17.35 | $14.00 | 11,237 |
| 2015-11-04 | $17.19 | $17.54 | $17.14 | $17.54 | $14.15 | 52,671 |
| 2015-11-03 | $17.79 | $17.79 | $17.50 | $17.65 | $14.24 | 29,351 |
| 2015-11-02 | $17.15 | $17.57 | $17.05 | $17.55 | $14.16 | 19,239 |
| 2015-10-30 | $16.98 | $17.20 | $16.90 | $17.01 | $13.72 | 51,520 |
| 2015-10-29 | $16.89 | $17.00 | $16.80 | $16.87 | $13.61 | 32,470 |
| 2015-10-28 | $17.14 | $17.15 | $16.85 | $17.00 | $13.71 | 34,624 |
| 2015-10-27 | $17.27 | $17.35 | $16.89 | $17.05 | $13.75 | 32,709 |
| 2015-10-26 | $17.06 | $17.49 | $17.06 | $17.44 | $14.07 | 9,735 |
| 2015-10-23 | $17.32 | $17.39 | $17.06 | $17.16 | $13.84 | 19,425 |
| 2015-10-22 | $17.15 | $17.49 | $17.15 | $17.28 | $13.94 | 12,458 |
| 2015-10-21 | $17.08 | $17.35 | $17.08 | $17.32 | $13.97 | 12,310 |
| 2015-10-20 | $17.25 | $17.37 | $17.06 | $17.13 | $13.82 | 21,048 |
| 2015-10-19 | $17.50 | $17.50 | $17.23 | $17.34 | $13.99 | 20,130 |
| 2015-10-16 | $17.54 | $17.62 | $17.45 | $17.50 | $14.12 | 9,182 |
| 2015-10-15 | $17.61 | $17.70 | $17.50 | $17.54 | $14.15 | 19,646 |
| 2015-10-14 | $17.68 | $17.69 | $17.57 | $17.65 | $14.24 | 13,020 |
| 2015-10-13 | $17.68 | $17.76 | $17.68 | $17.69 | $14.27 | 3,388 |
| 2015-10-12 | $17.80 | $17.80 | $17.67 | $17.68 | $14.26 | 8,044 |
| 2015-10-09 | $17.88 | $17.88 | $17.67 | $17.74 | $14.31 | 13,644 |
| 2015-10-08 | $17.75 | $17.87 | $17.75 | $17.76 | $14.33 | 22,405 |
| 2015-10-07 | $17.69 | $17.94 | $17.53 | $17.70 | $14.28 | 20,083 |
| 2015-10-06 | $17.54 | $17.75 | $17.53 | $17.65 | $14.24 | 5,736 |
| 2015-10-05 | $17.49 | $17.75 | $17.49 | $17.62 | $14.21 | 11,164 |
| 2015-10-02 | $17.44 | $17.44 | $17.30 | $17.37 | $14.01 | 11,769 |
| 2015-10-01 | $17.60 | $17.80 | $17.31 | $17.49 | $14.10 | 45,015 |
| 2015-09-30 | $17.55 | $17.69 | $16.89 | $17.25 | $13.91 | 48,092 |
| 2015-09-29 | $17.75 | $17.75 | $17.30 | $17.44 | $14.07 | 41,549 |
| 2015-09-28 | $18.70 | $18.70 | $17.90 | $18.17 | $14.23 | 31,324 |
| 2015-09-25 | $18.71 | $18.86 | $18.70 | $18.78 | $14.71 | 9,589 |
| 2015-09-24 | $18.68 | $18.80 | $18.68 | $18.79 | $14.72 | 14,648 |
| 2015-09-23 | $18.72 | $18.80 | $18.66 | $18.73 | $14.67 | 9,288 |
| 2015-09-22 | $18.95 | $18.95 | $18.70 | $18.81 | $14.74 | 11,765 |
| 2015-09-21 | $19.03 | $19.09 | $18.67 | $18.91 | $14.81 | 20,800 |
| 2015-09-18 | $18.97 | $19.10 | $18.94 | $19.03 | $14.91 | 11,343 |
| 2015-09-17 | $18.61 | $19.00 | $18.55 | $18.90 | $14.81 | 21,757 |
| 2015-09-16 | $18.67 | $18.72 | $18.53 | $18.71 | $14.66 | 13,904 |
| 2015-09-15 | $18.75 | $18.75 | $18.65 | $18.65 | $14.61 | 13,723 |
| 2015-09-14 | $18.84 | $18.88 | $18.69 | $18.69 | $14.64 | 15,695 |
| 2015-09-11 | $18.77 | $18.97 | $18.72 | $18.77 | $14.71 | 21,552 |
| 2015-09-10 | $18.84 | $19.02 | $18.84 | $18.94 | $14.84 | 11,775 |
| 2015-09-09 | $19.00 | $19.15 | $18.98 | $19.05 | $14.93 | 9,174 |
| 2015-09-08 | $19.06 | $19.20 | $18.86 | $18.98 | $14.87 | 15,436 |
| 2015-09-04 | $19.23 | $19.23 | $19.04 | $19.04 | $14.92 | 3,392 |
| 2015-09-03 | $19.20 | $19.35 | $19.15 | $19.16 | $15.01 | 2,691 |
| 2015-09-02 | $18.85 | $19.39 | $18.75 | $19.19 | $15.04 | 31,200 |
| 2015-09-01 | $18.97 | $18.97 | $18.65 | $18.70 | $14.65 | 19,148 |
| 2015-08-31 | $19.10 | $19.10 | $18.91 | $18.99 | $14.88 | 1,787 |
| 2015-08-28 | $18.75 | $19.31 | $18.75 | $19.01 | $14.89 | 17,932 |
| 2015-08-27 | $18.68 | $19.22 | $18.68 | $19.21 | $15.05 | 10,121 |
| 2015-08-26 | $18.99 | $19.00 | $18.42 | $18.97 | $14.86 | 14,469 |
| 2015-08-25 | $19.25 | $19.25 | $18.75 | $18.91 | $14.82 | 15,318 |
| 2015-08-24 | $19.30 | $19.30 | $18.01 | $18.79 | $14.72 | 28,499 |
| 2015-08-21 | $19.48 | $19.64 | $19.22 | $19.35 | $15.16 | 15,065 |
| 2015-08-20 | $19.71 | $19.79 | $19.45 | $19.60 | $15.35 | 7,747 |
| 2015-08-19 | $19.71 | $19.80 | $19.66 | $19.74 | $15.47 | 14,047 |
| 2015-08-18 | $19.53 | $19.80 | $19.34 | $19.70 | $15.43 | 8,161 |
| 2015-08-17 | $19.43 | $19.55 | $19.29 | $19.55 | $15.32 | 9,549 |
| 2015-08-14 | $18.85 | $19.53 | $18.80 | $19.53 | $15.30 | 26,475 |
| 2015-08-13 | $18.74 | $18.99 | $18.70 | $18.85 | $14.77 | 32,167 |
| 2015-08-12 | $18.27 | $18.87 | $18.27 | $18.73 | $14.67 | 22,067 |
| 2015-08-11 | $18.65 | $18.77 | $18.56 | $18.66 | $14.62 | 17,703 |
| 2015-08-10 | $18.64 | $18.65 | $18.36 | $18.63 | $14.60 | 21,108 |
| 2015-08-07 | $18.39 | $19.13 | $18.07 | $18.56 | $14.54 | 43,366 |
| 2015-08-06 | $18.20 | $18.80 | $17.75 | $18.39 | $14.41 | 44,488 |
| 2015-08-05 | $19.46 | $19.46 | $18.25 | $18.25 | $14.30 | 120,661 |
| 2015-08-04 | $20.20 | $20.26 | $19.76 | $19.90 | $15.59 | 16,543 |
Resource Capital Corp. Pfd Ser B (RSO-P-B) News Headlines
Recent Resource Capital Corp. Pfd Ser B (RSO-P-B) News
Similar Companies to Resource Capital Corp. Pfd Ser B (RSO-P-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |