Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ) Exchange: PINK
Data as of May 6, 2024
$0.10 ($0.00) 0.00%
Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A - Daily Information
Click for more stock information on Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.10 |
| Previous Close | $0.10 |
| High | $0.10 |
| Low | $0.10 |
| Adjusted Open | $0.10 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.10 |
About Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ)
DELISTED - Rex Energy Corp Dep Sh Rep Stg 1/100th Perp Pfd Conv Ser A
Invest in Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ)
Historical Stock Data for Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-11-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,000 |
| 2018-11-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-11-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-11-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 70 |
| 2018-10-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,000 |
| 2018-10-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 602 |
| 2018-10-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-17 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 5,500 |
| 2018-10-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-10-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5,000 |
| 2018-10-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-10-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,000 |
| 2018-10-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-10-08 | $0.08 | $0.10 | $0.03 | $0.03 | $0.03 | 4,000 |
| 2018-10-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-10-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-10-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-10-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-10-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2018-09-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2018-09-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,120 |
| 2018-09-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-09-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2018-09-11 | $0.01 | $0.14 | $0.01 | $0.14 | $0.14 | 20,701 |
| 2018-09-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-09-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,900 |
| 2018-09-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-09-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-09-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-08-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-08-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-08-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-08-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,000 |
| 2018-08-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-08-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-08-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-08-22 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-08-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-08-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 51,100 |
| 2018-08-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,200 |
| 2018-08-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-08-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5,000 |
| 2018-08-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-08-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,000 |
| 2018-08-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,500 |
| 2018-07-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 500 |
| 2018-07-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2018-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 150 |
| 2018-07-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2018-06-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2018-06-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,492 |
| 2018-06-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 288 |
| 2018-06-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,600 |
| 2018-06-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 30,808 |
| 2018-06-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,040 |
| 2018-06-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-06-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 200 |
| 2018-06-08 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 800 |
| 2018-06-07 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 6,300 |
| 2018-06-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 300 |
| 2018-06-05 | $0.17 | $0.17 | $0.12 | $0.12 | $0.12 | 11,700 |
| 2018-06-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 535 |
| 2018-06-01 | $0.15 | $0.20 | $0.06 | $0.15 | $0.15 | 62,990 |
| 2018-05-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-05-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-05-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-05-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-05-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2018-05-23 | $0.25 | $0.25 | $0.16 | $0.16 | $0.16 | 16,850 |
| 2018-05-22 | $0.24 | $0.26 | $0.12 | $0.20 | $0.20 | 53,715 |
| 2018-05-21 | $0.24 | $0.38 | $0.24 | $0.38 | $0.38 | 20,955 |
| 2018-05-18 | $2.75 | $2.75 | $0.35 | $0.35 | $0.35 | 74,660 |
| 2018-05-17 | $3.25 | $3.50 | $2.00 | $2.90 | $2.90 | 15,969 |
| 2018-05-16 | $3.25 | $3.75 | $2.50 | $3.75 | $3.75 | 23,763 |
| 2018-05-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-05-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-05-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-05-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-05-09 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 3,450 |
| 2018-05-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2018-05-07 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 100 |
| 2018-05-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-05-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-05-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2018-05-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-04-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-04-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2018-04-26 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 5,000 |
| 2018-04-25 | $3.90 | $4.00 | $3.80 | $4.00 | $4.00 | 3,200 |
| 2018-04-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2018-04-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2018-04-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 85 |
| 2018-04-19 | $3.10 | $5.00 | $1.25 | $3.50 | $3.50 | 44,337 |
| 2018-04-18 | $3.80 | $3.80 | $3.35 | $3.35 | $3.35 | 500 |
| 2018-04-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,100 |
| 2018-04-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 800 |
| 2018-04-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 700 |
| 2018-04-12 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 3,013 |
| 2018-04-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 8 |
| 2018-04-10 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 1,100 |
| 2018-04-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-04-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2018-04-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2018-04-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 200 |
| 2018-04-03 | $4.55 | $5.00 | $4.55 | $4.72 | $4.72 | 1,760 |
| 2018-04-02 | $5.00 | $5.00 | $4.50 | $4.50 | $4.50 | 31,694 |
| 2018-03-29 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 3,200 |
| 2018-03-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 100 |
| 2018-03-27 | $4.95 | $5.00 | $4.95 | $4.95 | $4.95 | 2,500 |
| 2018-03-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 600 |
| 2018-03-22 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 4,666 |
| 2018-03-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 292 |
| 2018-03-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 59 |
| 2018-03-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-03-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 500 |
| 2018-03-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,300 |
| 2018-03-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 972 |
| 2018-03-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,228 |
| 2018-03-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 106 |
| 2018-03-01 | $4.90 | $4.90 | $4.80 | $4.80 | $4.80 | 577 |
| 2018-02-28 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 1,117 |
| 2018-02-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-02-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-02-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 83 |
| 2018-02-22 | $4.62 | $4.76 | $4.62 | $4.76 | $4.76 | 650 |
| 2018-02-21 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 700 |
| 2018-02-20 | $4.95 | $4.95 | $4.25 | $4.32 | $4.32 | 3,410 |
| 2018-02-16 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 1,759 |
| 2018-02-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-14 | $5.00 | $5.10 | $4.68 | $5.00 | $5.00 | 4,391 |
| 2018-02-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-02-12 | $4.56 | $4.98 | $4.54 | $4.95 | $4.95 | 2,784 |
| 2018-02-09 | $5.00 | $5.20 | $4.49 | $4.50 | $4.50 | 3,989 |
| 2018-02-08 | $10.01 | $10.25 | $3.02 | $5.05 | $5.05 | 98,538 |
| 2018-02-07 | $13.50 | $14.30 | $13.00 | $14.30 | $14.30 | 1,733 |
| 2018-02-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 540 |
| 2018-02-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 800 |
| 2018-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 75 |
| 2018-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2018-01-31 | $15.75 | $15.75 | $14.75 | $14.75 | $14.75 | 3,038 |
| 2018-01-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.07 | 0 |
| 2018-01-29 | $16.75 | $16.75 | $15.50 | $15.50 | $14.07 | 2,710 |
| 2018-01-26 | $14.50 | $16.00 | $14.30 | $16.00 | $14.52 | 1,400 |
| 2018-01-25 | $14.75 | $14.75 | $14.50 | $14.53 | $13.19 | 1,990 |
| 2018-01-24 | $14.75 | $15.09 | $14.50 | $14.75 | $13.39 | 3,800 |
| 2018-01-23 | $13.00 | $14.75 | $13.00 | $14.00 | $12.71 | 21,235 |
| 2018-01-22 | $13.00 | $14.90 | $12.50 | $14.00 | $12.71 | 5,400 |
| 2018-01-19 | $14.90 | $14.90 | $14.90 | $14.90 | $13.52 | 0 |
| 2018-01-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.52 | 0 |
| 2018-01-17 | $14.90 | $14.90 | $14.90 | $14.90 | $13.52 | 0 |
| 2018-01-16 | $14.90 | $14.90 | $14.90 | $14.90 | $13.52 | 0 |
| 2018-01-12 | $14.90 | $14.90 | $14.90 | $14.90 | $13.52 | 0 |
| 2018-01-11 | $15.00 | $15.00 | $14.90 | $14.90 | $13.52 | 2,000 |
| 2018-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.62 | 0 |
| 2018-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.62 | 300 |
| 2018-01-08 | $13.00 | $13.60 | $13.00 | $13.60 | $12.34 | 850 |
| 2018-01-05 | $14.10 | $14.10 | $14.10 | $14.10 | $12.80 | 0 |
| 2018-01-04 | $14.90 | $14.90 | $14.00 | $14.10 | $12.80 | 3,108 |
| 2018-01-03 | $13.00 | $15.00 | $11.80 | $13.35 | $12.12 | 3,997 |
| 2018-01-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.80 | 350 |
| 2017-12-29 | $13.00 | $13.00 | $13.00 | $13.00 | $11.80 | 75 |
| 2017-12-28 | $12.50 | $13.00 | $12.50 | $13.00 | $11.80 | 1,600 |
| 2017-12-27 | $11.95 | $12.00 | $11.90 | $12.00 | $10.89 | 1,700 |
| 2017-12-26 | $11.75 | $11.75 | $11.75 | $11.75 | $10.67 | 200 |
| 2017-12-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 200 |
| 2017-12-21 | $11.75 | $12.00 | $11.50 | $12.00 | $10.89 | 1,000 |
| 2017-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 0 |
| 2017-12-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 200 |
| 2017-12-18 | $11.95 | $12.00 | $11.50 | $11.50 | $10.44 | 1,625 |
| 2017-12-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 0 |
| 2017-12-14 | $11.90 | $12.00 | $11.50 | $12.00 | $10.89 | 2,264 |
| 2017-12-13 | $13.00 | $13.20 | $12.00 | $12.00 | $10.89 | 5,470 |
| 2017-12-12 | $14.20 | $14.56 | $12.25 | $13.00 | $11.80 | 17,935 |
| 2017-12-11 | $16.70 | $16.70 | $14.00 | $14.50 | $13.16 | 2,200 |
| 2017-12-08 | $17.00 | $17.00 | $16.75 | $16.75 | $15.20 | 300 |
| 2017-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.88 | 0 |
| 2017-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.88 | 200 |
| 2017-12-05 | $17.25 | $17.25 | $17.25 | $17.25 | $15.66 | 1,597 |
| 2017-12-04 | $17.45 | $17.45 | $17.25 | $17.25 | $15.66 | 225 |
| 2017-12-01 | $18.00 | $18.00 | $17.70 | $17.70 | $16.07 | 350 |
| 2017-11-30 | $18.25 | $18.75 | $18.25 | $18.75 | $17.02 | 200 |
| 2017-11-29 | $18.90 | $18.90 | $17.50 | $18.75 | $17.02 | 2,860 |
| 2017-11-28 | $18.90 | $18.90 | $18.90 | $18.90 | $17.16 | 100 |
| 2017-11-27 | $18.91 | $18.91 | $18.91 | $18.91 | $17.16 | 449 |
| 2017-11-24 | $20.15 | $20.15 | $20.15 | $20.15 | $18.29 | 0 |
| 2017-11-22 | $20.15 | $20.15 | $20.15 | $20.15 | $18.29 | 0 |
| 2017-11-21 | $20.15 | $20.15 | $20.15 | $20.15 | $18.29 | 0 |
| 2017-11-20 | $20.15 | $20.15 | $20.15 | $20.15 | $18.29 | 0 |
| 2017-11-17 | $20.15 | $20.15 | $20.15 | $20.15 | $18.29 | 0 |
| 2017-11-16 | $20.15 | $20.30 | $20.15 | $20.15 | $18.29 | 303 |
| 2017-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.06 | 3 |
| 2017-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.06 | 200 |
| 2017-11-13 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-11-10 | $21.00 | $21.00 | $20.16 | $20.16 | $18.30 | 500 |
| 2017-11-09 | $20.90 | $21.00 | $20.90 | $21.00 | $19.06 | 700 |
| 2017-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.97 | 150 |
| 2017-11-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.93 | 0 |
| 2017-11-06 | $19.15 | $20.00 | $18.80 | $19.75 | $17.93 | 2,015 |
| 2017-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.70 | 1,095 |
| 2017-11-02 | $20.00 | $20.10 | $19.15 | $20.00 | $18.15 | 1,610 |
| 2017-11-01 | $20.30 | $20.50 | $20.30 | $20.50 | $18.61 | 2,000 |
| 2017-10-31 | $22.75 | $22.75 | $22.75 | $22.75 | $20.65 | 0 |
| 2017-10-30 | $23.15 | $24.00 | $22.75 | $22.75 | $19.37 | 3,774 |
| 2017-10-27 | $22.50 | $23.00 | $22.50 | $22.75 | $19.37 | 2,185 |
| 2017-10-26 | $22.80 | $23.00 | $22.50 | $22.50 | $19.16 | 2,279 |
| 2017-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $18.73 | 0 |
| 2017-10-24 | $22.60 | $24.90 | $20.50 | $22.00 | $18.73 | 6,400 |
| 2017-10-23 | $24.30 | $24.30 | $24.30 | $24.30 | $20.69 | 180 |
| 2017-10-20 | $24.75 | $24.75 | $24.30 | $24.30 | $20.69 | 1,600 |
| 2017-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 800 |
| 2017-10-18 | $24.50 | $24.95 | $24.40 | $24.95 | $21.25 | 1,100 |
| 2017-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 390 |
| 2017-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $20.86 | 0 |
| 2017-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $20.86 | 0 |
| 2017-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $20.86 | 0 |
| 2017-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $20.86 | 0 |
| 2017-10-10 | $23.50 | $24.50 | $23.50 | $24.50 | $20.86 | 300 |
| 2017-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 200 |
| 2017-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 0 |
| 2017-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 0 |
| 2017-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 0 |
| 2017-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 0 |
| 2017-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 1 |
| 2017-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 1,050 |
| 2017-09-28 | $24.00 | $24.00 | $23.11 | $24.00 | $20.44 | 2,840 |
| 2017-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.86 | 1,000 |
| 2017-09-26 | $23.28 | $24.05 | $23.28 | $23.30 | $19.84 | 650 |
| 2017-09-25 | $22.94 | $24.50 | $22.55 | $24.50 | $20.86 | 2,800 |
| 2017-09-22 | $23.66 | $23.66 | $23.00 | $23.00 | $19.59 | 1,319 |
| 2017-09-21 | $23.70 | $23.70 | $23.70 | $23.70 | $20.18 | 300 |
| 2017-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 295 |
| 2017-09-18 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 0 |
| 2017-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 50 |
| 2017-09-14 | $24.00 | $24.00 | $23.75 | $23.75 | $20.22 | 2,200 |
| 2017-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 0 |
| 2017-09-12 | $23.02 | $23.50 | $23.01 | $23.50 | $20.01 | 1,000 |
| 2017-09-11 | $23.80 | $23.80 | $23.80 | $23.80 | $20.27 | 0 |
| 2017-09-08 | $23.75 | $23.80 | $23.50 | $23.80 | $20.27 | 3,000 |
| 2017-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $20.35 | 10 |
| 2017-09-06 | $23.90 | $23.90 | $23.90 | $23.90 | $20.35 | 0 |
| 2017-09-05 | $23.90 | $23.90 | $23.90 | $23.90 | $20.35 | 0 |
| 2017-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $20.35 | 0 |
| 2017-08-31 | $23.90 | $23.90 | $23.90 | $23.90 | $20.35 | 2,000 |
| 2017-08-30 | $23.95 | $23.95 | $23.95 | $23.95 | $20.39 | 0 |
| 2017-08-29 | $23.95 | $23.95 | $23.95 | $23.95 | $20.39 | 0 |
| 2017-08-28 | $23.95 | $23.95 | $23.95 | $23.95 | $20.39 | 0 |
| 2017-08-25 | $23.95 | $23.95 | $23.95 | $23.95 | $20.39 | 0 |
| 2017-08-24 | $23.90 | $23.95 | $23.90 | $23.95 | $20.39 | 2,464 |
| 2017-08-23 | $23.95 | $24.00 | $23.95 | $24.00 | $20.44 | 2,300 |
| 2017-08-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 1,795 |
| 2017-08-21 | $22.87 | $24.00 | $22.87 | $23.00 | $19.59 | 39,500 |
| 2017-08-18 | $22.82 | $22.82 | $22.60 | $22.60 | $19.24 | 500 |
| 2017-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.59 | 0 |
| 2017-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.59 | 450 |
| 2017-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 800 |
| 2017-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-08-09 | $24.07 | $24.07 | $23.50 | $24.00 | $20.44 | 1,600 |
| 2017-08-08 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-08-07 | $25.75 | $25.75 | $24.10 | $24.10 | $20.52 | 2,020 |
| 2017-08-04 | $24.12 | $24.12 | $24.07 | $24.07 | $20.50 | 600 |
| 2017-08-03 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 219 |
| 2017-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.29 | 100 |
| 2017-08-01 | $27.24 | $27.24 | $25.01 | $25.01 | $21.30 | 706 |
| 2017-07-31 | $27.50 | $27.50 | $27.25 | $27.25 | $23.20 | 976 |
| 2017-07-28 | $27.49 | $27.49 | $27.49 | $27.49 | $23.41 | 110 |
| 2017-07-27 | $28.15 | $28.15 | $28.15 | $28.15 | $22.73 | 250 |
| 2017-07-26 | $28.45 | $28.45 | $28.45 | $28.45 | $22.97 | 0 |
| 2017-07-25 | $26.50 | $29.85 | $26.50 | $28.45 | $22.97 | 1,139 |
| 2017-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $21.80 | 200 |
| 2017-07-21 | $26.74 | $27.00 | $26.74 | $27.00 | $21.80 | 1,260 |
| 2017-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 0 |
| 2017-07-19 | $24.95 | $25.00 | $24.95 | $25.00 | $20.19 | 300 |
| 2017-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 0 |
| 2017-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 1,000 |
| 2017-07-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 0 |
| 2017-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 0 |
| 2017-07-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 0 |
| 2017-07-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 0 |
| 2017-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 200 |
| 2017-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 6 |
| 2017-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 0 |
| 2017-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 0 |
| 2017-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 0 |
| 2017-06-30 | $25.00 | $26.00 | $25.00 | $25.00 | $20.19 | 600 |
| 2017-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $18.57 | 0 |
| 2017-06-28 | $23.00 | $23.00 | $23.00 | $23.00 | $18.57 | 2,100 |
| 2017-06-27 | $23.00 | $23.10 | $23.00 | $23.10 | $18.65 | 500 |
| 2017-06-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 0 |
| 2017-06-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 300 |
| 2017-06-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 200 |
| 2017-06-21 | $25.50 | $25.50 | $24.00 | $24.00 | $19.38 | 1,230 |
| 2017-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 0 |
| 2017-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 300 |
| 2017-06-16 | $25.11 | $26.95 | $25.10 | $26.95 | $21.76 | 1,506 |
| 2017-06-15 | $27.35 | $27.35 | $27.35 | $27.35 | $22.08 | 0 |
| 2017-06-14 | $27.25 | $27.35 | $27.25 | $27.35 | $22.08 | 400 |
| 2017-06-13 | $26.25 | $27.00 | $26.25 | $26.25 | $21.20 | 1,600 |
| 2017-06-12 | $23.55 | $23.55 | $23.55 | $23.55 | $19.02 | 0 |
| 2017-06-09 | $23.55 | $23.55 | $23.55 | $23.55 | $19.02 | 0 |
| 2017-06-08 | $23.55 | $23.55 | $23.55 | $23.55 | $19.02 | 500 |
| 2017-06-07 | $23.00 | $24.00 | $23.00 | $24.00 | $19.38 | 1,400 |
| 2017-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $18.17 | 0 |
| 2017-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $18.17 | 0 |
| 2017-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $18.17 | 0 |
| 2017-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $18.17 | 0 |
| 2017-05-31 | $23.50 | $23.50 | $22.50 | $22.50 | $18.17 | 912 |
| 2017-05-30 | $25.00 | $25.50 | $25.00 | $25.50 | $20.59 | 3,988 |
| 2017-05-26 | $26.00 | $26.00 | $25.00 | $25.00 | $20.19 | 2,400 |
| 2017-05-25 | $25.00 | $27.95 | $25.00 | $27.00 | $21.80 | 5,262 |
| 2017-05-24 | $27.40 | $27.50 | $25.00 | $25.00 | $20.19 | 3,300 |
| 2017-05-23 | $25.50 | $25.50 | $25.00 | $25.00 | $20.19 | 700 |
| 2017-05-22 | $25.00 | $25.25 | $25.00 | $25.25 | $20.39 | 1,150 |
| 2017-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $20.59 | 0 |
| 2017-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $20.59 | 0 |
| 2017-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $20.59 | 343 |
| 2017-05-16 | $27.80 | $27.80 | $27.80 | $27.80 | $22.45 | 0 |
| 2017-05-15 | $29.15 | $29.15 | $27.50 | $27.80 | $22.45 | 557 |
| 2017-05-12 | $25.05 | $25.05 | $25.05 | $25.05 | $20.23 | 250 |
| 2017-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 608 |
| 2017-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.38 | 100 |
| 2017-05-09 | $23.50 | $24.00 | $23.50 | $24.00 | $19.38 | 610 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $18.17 | 500 |
| 2017-05-05 | $23.05 | $23.05 | $23.05 | $23.05 | $18.61 | 0 |
| 2017-05-04 | $23.05 | $23.05 | $23.05 | $23.05 | $18.61 | 0 |
| 2017-05-03 | $23.05 | $23.05 | $23.05 | $23.05 | $18.61 | 0 |
| 2017-05-02 | $23.05 | $23.05 | $23.05 | $23.05 | $18.61 | 500 |
| 2017-05-01 | $21.50 | $24.01 | $21.50 | $24.00 | $19.38 | 2,300 |
| 2017-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $16.96 | 0 |
| 2017-04-27 | $20.00 | $21.01 | $20.00 | $21.00 | $16.96 | 2,440 |
| 2017-04-26 | $23.75 | $23.75 | $23.75 | $23.75 | $17.90 | 200 |
| 2017-04-25 | $23.50 | $23.75 | $23.50 | $23.75 | $17.90 | 1,270 |
| 2017-04-24 | $19.60 | $24.50 | $19.60 | $23.00 | $17.33 | 2,929 |
| 2017-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $13.57 | 0 |
| 2017-04-20 | $19.05 | $19.05 | $18.00 | $18.00 | $13.57 | 1,172 |
| 2017-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 200 |
| 2017-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $15.07 | 0 |
| 2017-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $15.07 | 100 |
| 2017-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 0 |
| 2017-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 0 |
| 2017-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 0 |
| 2017-04-10 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 0 |
| 2017-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 0 |
| 2017-04-06 | $18.95 | $19.00 | $18.95 | $19.00 | $14.32 | 2,363 |
| 2017-04-05 | $19.00 | $19.00 | $18.75 | $18.75 | $14.13 | 5,225 |
| 2017-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 100 |
| 2017-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 0 |
| 2017-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 1,250 |
| 2017-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 500 |
| 2017-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 83 |
| 2017-03-28 | $18.75 | $19.00 | $18.75 | $19.00 | $14.32 | 532 |
| 2017-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 400 |
| 2017-03-24 | $19.00 | $19.00 | $18.75 | $19.00 | $14.32 | 3,100 |
| 2017-03-23 | $18.54 | $18.54 | $18.54 | $18.54 | $13.97 | 0 |
| 2017-03-22 | $18.54 | $18.54 | $18.54 | $18.54 | $13.97 | 0 |
| 2017-03-21 | $18.54 | $18.54 | $18.54 | $18.54 | $13.97 | 480 |
| 2017-03-20 | $21.98 | $21.98 | $21.98 | $21.98 | $16.57 | 100 |
| 2017-03-17 | $21.98 | $21.98 | $21.98 | $21.98 | $16.57 | 0 |
| 2017-03-16 | $21.98 | $21.98 | $21.98 | $21.98 | $16.57 | 350 |
| 2017-03-15 | $22.05 | $22.05 | $22.05 | $22.05 | $16.62 | 200 |
| 2017-03-14 | $20.50 | $20.50 | $20.00 | $20.00 | $15.07 | 200 |
| 2017-03-13 | $21.50 | $21.50 | $21.50 | $21.50 | $16.20 | 0 |
| 2017-03-10 | $22.91 | $22.91 | $21.50 | $21.50 | $16.20 | 1,000 |
| 2017-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 0 |
| 2017-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 0 |
| 2017-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 0 |
| 2017-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 600 |
| 2017-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 1,340 |
| 2017-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 900 |
| 2017-03-01 | $22.50 | $23.00 | $22.50 | $23.00 | $17.33 | 2,299 |
| 2017-02-28 | $22.50 | $22.50 | $22.25 | $22.25 | $16.77 | 925 |
| 2017-02-27 | $22.75 | $22.94 | $22.00 | $22.85 | $17.22 | 1,200 |
| 2017-02-24 | $22.25 | $22.70 | $22.25 | $22.70 | $17.11 | 3,350 |
| 2017-02-23 | $21.95 | $22.30 | $21.55 | $22.25 | $16.77 | 1,600 |
| 2017-02-22 | $22.26 | $22.26 | $22.25 | $22.25 | $16.77 | 600 |
| 2017-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $17.33 | 2,000 |
| 2017-02-17 | $22.75 | $22.75 | $22.75 | $22.75 | $17.15 | 0 |
| 2017-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $17.15 | 200 |
| 2017-02-15 | $22.75 | $22.75 | $22.75 | $22.75 | $17.15 | 200 |
| 2017-02-14 | $22.00 | $23.00 | $21.75 | $22.75 | $17.15 | 700 |
| 2017-02-13 | $22.50 | $22.50 | $22.11 | $22.30 | $16.81 | 1,000 |
| 2017-02-10 | $22.12 | $22.12 | $22.12 | $22.12 | $16.67 | 0 |
| 2017-02-09 | $22.12 | $22.12 | $22.12 | $22.12 | $16.67 | 0 |
| 2017-02-08 | $24.00 | $24.00 | $22.12 | $22.12 | $16.67 | 4,200 |
| 2017-02-07 | $23.30 | $24.00 | $23.00 | $24.00 | $18.09 | 1,200 |
| 2017-02-06 | $23.30 | $23.40 | $23.30 | $23.30 | $17.56 | 750 |
| 2017-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 0 |
| 2017-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 1,000 |
| 2017-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $19.59 | 0 |
| 2017-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $19.59 | 100 |
| 2017-01-30 | $25.05 | $25.05 | $25.05 | $25.05 | $18.88 | 340 |
| 2017-01-27 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 0 |
| 2017-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 1,000 |
| 2017-01-25 | $26.00 | $26.85 | $26.00 | $26.85 | $20.24 | 1,500 |
| 2017-01-24 | $26.10 | $26.10 | $25.05 | $25.56 | $19.26 | 400 |
| 2017-01-23 | $25.95 | $27.73 | $25.95 | $27.10 | $20.42 | 2,398 |
| 2017-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $19.59 | 400 |
| 2017-01-19 | $25.93 | $26.75 | $25.40 | $26.00 | $19.59 | 3,090 |
| 2017-01-18 | $23.45 | $25.45 | $23.45 | $25.45 | $19.18 | 650 |
| 2017-01-17 | $20.75 | $23.74 | $20.75 | $23.40 | $17.64 | 3,400 |
| 2017-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 1,200 |
| 2017-01-12 | $20.00 | $20.00 | $19.90 | $19.90 | $15.00 | 600 |
| 2017-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2017-01-10 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2017-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 1,305 |
| 2017-01-06 | $21.00 | $21.50 | $21.00 | $21.50 | $16.20 | 4,300 |
| 2017-01-05 | $21.48 | $21.75 | $21.48 | $21.75 | $16.39 | 601 |
| 2017-01-04 | $19.80 | $20.10 | $19.80 | $20.00 | $15.07 | 5,000 |
| 2017-01-03 | $19.99 | $20.00 | $19.90 | $20.00 | $15.07 | 1,000 |
| 2016-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $15.07 | 50 |
| 2016-12-29 | $19.99 | $20.00 | $19.99 | $20.00 | $15.07 | 1,801 |
| 2016-12-28 | $19.00 | $20.13 | $19.00 | $19.99 | $15.07 | 11,450 |
| 2016-12-27 | $19.00 | $19.00 | $18.90 | $19.00 | $14.32 | 2,945 |
| 2016-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $15.07 | 299 |
| 2016-12-22 | $19.45 | $20.49 | $19.45 | $20.00 | $15.07 | 12,674 |
| 2016-12-21 | $19.30 | $19.50 | $19.30 | $19.50 | $14.70 | 1,194 |
| 2016-12-20 | $19.00 | $19.25 | $18.00 | $19.25 | $14.51 | 1,015 |
| 2016-12-19 | $18.95 | $19.25 | $18.75 | $19.00 | $14.32 | 4,908 |
| 2016-12-16 | $18.00 | $19.25 | $17.50 | $17.50 | $13.19 | 700 |
| 2016-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $13.57 | 0 |
| 2016-12-14 | $17.40 | $18.00 | $17.40 | $18.00 | $13.57 | 350 |
| 2016-12-13 | $17.25 | $17.25 | $17.25 | $17.25 | $13.00 | 130 |
| 2016-12-12 | $16.00 | $16.00 | $16.00 | $16.00 | $12.06 | 300 |
| 2016-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $12.06 | 0 |
| 2016-12-08 | $16.00 | $16.00 | $16.00 | $16.00 | $12.06 | 915 |
| 2016-12-07 | $17.50 | $17.50 | $16.00 | $17.00 | $12.81 | 7,404 |
| 2016-12-06 | $16.50 | $18.00 | $16.50 | $17.50 | $13.19 | 3,509 |
| 2016-12-05 | $16.00 | $16.00 | $15.00 | $16.00 | $12.06 | 2,300 |
| 2016-12-02 | $16.76 | $16.76 | $16.00 | $16.00 | $12.06 | 450 |
| 2016-12-01 | $16.00 | $18.75 | $15.99 | $16.75 | $12.62 | 2,597 |
| 2016-11-30 | $15.50 | $16.00 | $15.50 | $16.00 | $12.06 | 1,815 |
| 2016-11-29 | $13.85 | $15.00 | $13.85 | $15.00 | $11.30 | 822 |
| 2016-11-28 | $16.25 | $16.25 | $16.00 | $16.00 | $12.06 | 335 |
| 2016-11-25 | $15.96 | $16.25 | $15.96 | $16.25 | $12.25 | 400 |
| 2016-11-23 | $15.00 | $15.80 | $14.06 | $14.06 | $10.60 | 1,850 |
| 2016-11-22 | $13.00 | $15.50 | $13.00 | $15.50 | $11.68 | 1,450 |
| 2016-11-21 | $12.60 | $12.60 | $12.60 | $12.60 | $9.50 | 0 |
| 2016-11-18 | $12.50 | $12.60 | $12.00 | $12.60 | $9.50 | 1,200 |
| 2016-11-17 | $12.25 | $12.40 | $12.25 | $12.40 | $9.35 | 335 |
| 2016-11-16 | $12.01 | $12.50 | $10.45 | $12.00 | $9.04 | 4,500 |
| 2016-11-15 | $13.01 | $13.01 | $11.10 | $12.00 | $9.04 | 3,930 |
| 2016-11-14 | $13.00 | $13.10 | $12.72 | $13.10 | $9.87 | 1,265 |
| 2016-11-11 | $14.90 | $14.90 | $10.50 | $14.49 | $10.92 | 4,150 |
| 2016-11-10 | $15.15 | $15.15 | $15.15 | $15.15 | $11.42 | 10 |
| 2016-11-09 | $15.50 | $16.04 | $15.15 | $15.15 | $11.42 | 400 |
| 2016-11-08 | $15.25 | $15.25 | $15.25 | $15.25 | $11.49 | 400 |
| 2016-11-07 | $15.25 | $15.25 | $15.25 | $15.25 | $11.49 | 135 |
| 2016-11-04 | $15.25 | $15.25 | $15.25 | $15.25 | $11.49 | 1,000 |
| 2016-11-03 | $15.50 | $15.50 | $15.50 | $15.50 | $11.68 | 420 |
| 2016-11-02 | $15.50 | $15.50 | $15.30 | $15.30 | $11.53 | 1,300 |
| 2016-11-01 | $17.50 | $17.56 | $15.85 | $16.00 | $12.06 | 4,990 |
| 2016-10-31 | $17.30 | $17.50 | $15.05 | $17.50 | $13.19 | 10,000 |
| 2016-10-28 | $17.40 | $17.40 | $17.40 | $17.40 | $13.11 | 500 |
| 2016-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $13.19 | 0 |
| 2016-10-26 | $18.50 | $18.50 | $17.00 | $17.50 | $13.19 | 8,355 |
| 2016-10-25 | $19.25 | $19.30 | $19.24 | $19.30 | $14.55 | 800 |
| 2016-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $14.88 | 890 |
| 2016-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.51 | 100 |
| 2016-10-20 | $19.50 | $19.65 | $19.25 | $19.65 | $14.81 | 800 |
| 2016-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $14.70 | 100 |
| 2016-10-18 | $21.50 | $21.50 | $19.40 | $19.40 | $14.62 | 1,455 |
| 2016-10-17 | $20.05 | $20.05 | $20.05 | $20.05 | $15.11 | 155 |
| 2016-10-14 | $20.05 | $20.05 | $20.05 | $20.05 | $15.11 | 150 |
| 2016-10-13 | $19.00 | $20.50 | $19.00 | $20.25 | $15.26 | 2,385 |
| 2016-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $12.81 | 0 |
| 2016-10-11 | $17.10 | $17.10 | $16.50 | $17.00 | $12.81 | 2,100 |
| 2016-10-10 | $17.13 | $18.50 | $16.00 | $18.00 | $13.57 | 1,694 |
| 2016-10-07 | $15.25 | $17.00 | $14.50 | $17.00 | $12.81 | 20,688 |
| 2016-10-06 | $15.75 | $15.75 | $15.50 | $15.50 | $11.68 | 8,560 |
| 2016-10-05 | $16.30 | $16.30 | $15.65 | $15.75 | $11.87 | 12,106 |
| 2016-10-04 | $20.00 | $20.00 | $13.50 | $16.00 | $12.06 | 22,988 |
| 2016-10-03 | $24.41 | $24.41 | $20.00 | $20.00 | $15.07 | 10,051 |
| 2016-09-30 | $24.85 | $25.15 | $24.00 | $25.00 | $18.84 | 3,058 |
| 2016-09-29 | $21.50 | $26.00 | $21.50 | $24.98 | $18.83 | 10,789 |
| 2016-09-28 | $18.00 | $32.95 | $17.99 | $21.00 | $15.83 | 8,414 |
| 2016-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $13.94 | 0 |
| 2016-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $13.94 | 0 |
| 2016-09-23 | $18.00 | $18.55 | $18.00 | $18.50 | $13.94 | 3,230 |
| 2016-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $13.19 | 925 |
| 2016-09-21 | $15.04 | $18.04 | $15.04 | $17.50 | $13.19 | 4,984 |
| 2016-09-20 | $14.99 | $14.99 | $14.98 | $14.98 | $11.29 | 3,000 |
| 2016-09-19 | $15.05 | $15.05 | $14.99 | $14.99 | $11.30 | 1,000 |
| 2016-09-16 | $14.60 | $15.05 | $14.60 | $15.05 | $11.34 | 1,700 |
| 2016-09-15 | $14.75 | $14.90 | $14.75 | $14.90 | $11.23 | 535 |
| 2016-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $11.12 | 0 |
| 2016-09-13 | $14.75 | $14.76 | $14.75 | $14.75 | $11.12 | 800 |
| 2016-09-12 | $13.50 | $14.50 | $13.20 | $14.50 | $10.93 | 2,900 |
| 2016-09-09 | $14.00 | $14.00 | $13.55 | $13.55 | $10.21 | 1,000 |
| 2016-09-08 | $14.25 | $15.00 | $14.00 | $15.00 | $11.30 | 3,850 |
| 2016-09-07 | $14.00 | $14.45 | $14.00 | $14.45 | $10.89 | 1,300 |
| 2016-09-06 | $14.25 | $14.25 | $13.40 | $14.00 | $10.55 | 1,214 |
| 2016-09-02 | $13.00 | $13.40 | $13.00 | $13.40 | $10.10 | 3,050 |
| 2016-09-01 | $12.51 | $13.25 | $12.51 | $12.70 | $9.57 | 4,866 |
| 2016-08-31 | $14.00 | $14.00 | $12.00 | $14.00 | $10.55 | 18,629 |
| 2016-08-30 | $14.47 | $14.47 | $14.00 | $14.00 | $10.55 | 2,246 |
| 2016-08-29 | $14.45 | $14.50 | $14.45 | $14.50 | $10.93 | 2,900 |
| 2016-08-26 | $13.96 | $14.48 | $13.96 | $14.48 | $10.91 | 600 |
| 2016-08-25 | $12.75 | $14.00 | $12.75 | $14.00 | $10.55 | 1,200 |
| 2016-08-24 | $13.00 | $13.00 | $11.55 | $12.00 | $9.04 | 10,550 |
| 2016-08-23 | $13.00 | $13.00 | $13.00 | $13.00 | $9.80 | 650 |
| 2016-08-22 | $14.00 | $14.25 | $11.50 | $11.50 | $8.67 | 4,000 |
| 2016-08-19 | $14.25 | $14.25 | $14.25 | $14.25 | $10.74 | 600 |
| 2016-08-18 | $13.00 | $14.25 | $13.00 | $14.25 | $10.74 | 3,415 |
| 2016-08-17 | $12.75 | $13.00 | $12.75 | $12.75 | $9.61 | 3,500 |
| 2016-08-16 | $12.25 | $13.00 | $12.25 | $13.00 | $9.80 | 4,650 |
| 2016-08-15 | $12.50 | $13.45 | $12.50 | $12.75 | $9.61 | 2,200 |
| 2016-08-12 | $12.50 | $12.75 | $12.50 | $12.75 | $9.61 | 2,100 |
| 2016-08-11 | $12.50 | $12.50 | $12.50 | $12.50 | $9.42 | 500 |
| 2016-08-10 | $12.75 | $12.75 | $12.75 | $12.75 | $9.61 | 0 |
| 2016-08-09 | $12.50 | $12.75 | $12.50 | $12.75 | $9.61 | 3,480 |
| 2016-08-08 | $12.10 | $12.50 | $10.75 | $12.50 | $9.42 | 1,900 |
| 2016-08-05 | $10.75 | $12.65 | $10.75 | $12.65 | $9.53 | 1,711 |
| 2016-08-04 | $10.00 | $11.11 | $9.50 | $11.00 | $8.29 | 1,200 |
| 2016-08-03 | $10.55 | $11.10 | $10.50 | $11.10 | $8.37 | 2,400 |
| 2016-08-02 | $10.64 | $11.30 | $10.00 | $10.81 | $8.15 | 9,449 |
| 2016-08-01 | $10.25 | $10.90 | $10.25 | $10.76 | $8.11 | 7,324 |
| 2016-07-29 | $8.80 | $10.60 | $8.20 | $10.50 | $7.91 | 3,591 |
| 2016-07-28 | $10.25 | $10.55 | $8.11 | $8.11 | $6.11 | 10,740 |
| 2016-07-27 | $10.20 | $10.50 | $10.00 | $10.00 | $7.54 | 5,518 |
| 2016-07-26 | $9.81 | $10.54 | $9.81 | $10.49 | $7.91 | 2,550 |
| 2016-07-25 | $10.24 | $10.90 | $8.51 | $8.51 | $6.41 | 11,957 |
| 2016-07-22 | $9.00 | $10.00 | $9.00 | $10.00 | $7.54 | 11,700 |
| 2016-07-21 | $8.70 | $9.13 | $8.00 | $9.11 | $6.87 | 2,334 |
| 2016-07-20 | $8.29 | $8.99 | $8.29 | $8.90 | $6.71 | 16,690 |
| 2016-07-19 | $8.42 | $8.42 | $8.15 | $8.25 | $6.22 | 24,572 |
| 2016-07-18 | $6.75 | $8.50 | $6.75 | $8.26 | $6.23 | 38,917 |
| 2016-07-15 | $6.65 | $6.75 | $6.64 | $6.75 | $5.09 | 300 |
| 2016-07-14 | $6.55 | $6.60 | $6.50 | $6.59 | $4.97 | 50,200 |
| 2016-07-13 | $6.50 | $6.50 | $6.50 | $6.50 | $4.90 | 10,500 |
| 2016-07-12 | $6.50 | $6.50 | $6.40 | $6.50 | $4.90 | 4,084 |
| 2016-07-11 | $6.50 | $6.60 | $6.50 | $6.50 | $4.90 | 13,150 |
| 2016-07-08 | $6.50 | $6.60 | $6.50 | $6.60 | $4.97 | 1,100 |
| 2016-07-07 | $6.90 | $6.90 | $6.10 | $6.50 | $4.90 | 10,149 |
| 2016-07-06 | $6.75 | $7.00 | $6.75 | $6.90 | $5.20 | 18,125 |
| 2016-07-05 | $6.35 | $6.94 | $6.34 | $6.94 | $5.23 | 4,430 |
| 2016-07-01 | $5.90 | $6.35 | $5.90 | $6.35 | $4.78 | 1,400 |
| 2016-06-30 | $6.25 | $6.25 | $5.95 | $5.95 | $4.48 | 17,217 |
| 2016-06-29 | $6.23 | $6.40 | $6.23 | $6.40 | $4.82 | 1,700 |
| 2016-06-28 | $6.24 | $6.25 | $6.24 | $6.24 | $4.70 | 700 |
| 2016-06-27 | $6.26 | $6.26 | $6.10 | $6.10 | $4.60 | 200 |
| 2016-06-24 | $6.35 | $6.44 | $6.06 | $6.26 | $4.72 | 2,096 |
| 2016-06-23 | $6.75 | $6.75 | $6.50 | $6.50 | $4.90 | 2,400 |
| 2016-06-22 | $6.75 | $6.75 | $6.50 | $6.63 | $5.00 | 3,066 |
| 2016-06-21 | $6.98 | $6.98 | $6.48 | $6.50 | $4.90 | 17,309 |
| 2016-06-20 | $6.65 | $6.65 | $6.50 | $6.50 | $4.90 | 7,500 |
| 2016-06-17 | $6.56 | $6.75 | $6.50 | $6.50 | $4.90 | 3,969 |
| 2016-06-16 | $6.53 | $6.55 | $6.50 | $6.50 | $4.90 | 3,500 |
| 2016-06-15 | $6.50 | $6.80 | $6.50 | $6.51 | $4.91 | 23,299 |
| 2016-06-14 | $6.50 | $6.50 | $6.50 | $6.50 | $4.90 | 900 |
| 2016-06-13 | $6.75 | $6.75 | $6.50 | $6.65 | $5.01 | 7,500 |
| 2016-06-10 | $6.80 | $7.05 | $6.75 | $6.75 | $5.09 | 8,225 |
| 2016-06-09 | $6.75 | $7.25 | $6.75 | $7.20 | $5.43 | 6,877 |
| 2016-06-08 | $6.51 | $7.34 | $6.00 | $6.99 | $5.27 | 21,056 |
| 2016-06-07 | $7.30 | $7.35 | $6.20 | $7.35 | $5.54 | 7,450 |
| 2016-06-06 | $7.80 | $7.80 | $6.50 | $7.30 | $5.50 | 18,611 |
| 2016-06-03 | $8.00 | $8.00 | $7.75 | $7.75 | $5.84 | 12,950 |
| 2016-06-02 | $7.50 | $8.25 | $7.35 | $7.98 | $6.01 | 33,713 |
| 2016-06-01 | $7.50 | $8.25 | $7.00 | $7.50 | $5.65 | 14,428 |
| 2016-05-31 | $7.45 | $8.52 | $7.15 | $7.50 | $5.65 | 6,245 |
| 2016-05-27 | $6.25 | $7.45 | $5.90 | $7.00 | $5.28 | 13,465 |
| 2016-05-26 | $5.80 | $6.50 | $5.80 | $6.25 | $4.71 | 37,736 |
| 2016-05-25 | $5.50 | $6.05 | $5.50 | $5.75 | $4.33 | 42,160 |
| 2016-05-24 | $4.80 | $6.00 | $4.80 | $5.48 | $4.13 | 12,000 |
| 2016-05-23 | $4.05 | $5.00 | $4.05 | $4.80 | $3.62 | 30,604 |
| 2016-05-20 | $4.30 | $4.30 | $3.95 | $3.95 | $2.98 | 6,570 |
| 2016-05-19 | $4.85 | $4.85 | $3.38 | $4.30 | $3.24 | 5,404 |
| 2016-05-18 | $4.80 | $4.90 | $4.75 | $4.75 | $3.58 | 2,300 |
| 2016-05-17 | $4.50 | $4.80 | $4.50 | $4.80 | $3.62 | 9,593 |
| 2016-05-16 | $4.90 | $4.90 | $4.60 | $4.60 | $3.47 | 6,260 |
| 2016-05-13 | $5.00 | $5.00 | $5.00 | $5.00 | $3.77 | 400 |
| 2016-05-12 | $5.00 | $5.10 | $5.00 | $5.00 | $3.77 | 1,310 |
| 2016-05-11 | $4.67 | $4.78 | $4.40 | $4.78 | $3.60 | 2,700 |
| 2016-05-10 | $4.84 | $4.84 | $4.60 | $4.65 | $3.50 | 800 |
| 2016-05-09 | $4.95 | $4.95 | $4.70 | $4.90 | $3.69 | 6,100 |
| 2016-05-06 | $5.17 | $5.17 | $5.17 | $5.17 | $3.90 | 0 |
| 2016-05-05 | $5.17 | $5.17 | $5.17 | $5.17 | $3.90 | 125 |
| 2016-05-04 | $5.50 | $5.50 | $5.02 | $5.16 | $3.89 | 30,343 |
| 2016-05-03 | $5.55 | $5.57 | $5.30 | $5.38 | $4.05 | 4,756 |
| 2016-05-02 | $5.60 | $5.70 | $5.60 | $5.70 | $4.30 | 313 |
| 2016-04-29 | $5.85 | $6.00 | $5.80 | $5.90 | $4.45 | 17,630 |
| 2016-04-28 | $5.95 | $5.95 | $5.65 | $5.65 | $4.26 | 28,100 |
| 2016-04-27 | $6.25 | $6.29 | $6.00 | $6.09 | $4.59 | 1,900 |
| 2016-04-26 | $6.26 | $6.26 | $6.25 | $6.25 | $4.71 | 1,000 |
| 2016-04-25 | $6.01 | $6.25 | $6.01 | $6.25 | $4.71 | 325 |
| 2016-04-22 | $6.25 | $6.55 | $6.25 | $6.45 | $4.86 | 14,000 |
| 2016-04-21 | $6.25 | $6.25 | $6.00 | $6.25 | $4.71 | 3,965 |
| 2016-04-20 | $6.00 | $6.45 | $6.00 | $6.40 | $4.82 | 25,950 |
| 2016-04-19 | $6.10 | $6.40 | $6.00 | $6.06 | $4.57 | 25,605 |
| 2016-04-18 | $5.70 | $5.70 | $5.50 | $5.50 | $4.15 | 8,700 |
| 2016-04-15 | $5.50 | $6.69 | $5.50 | $5.50 | $4.15 | 1,420 |
| 2016-04-14 | $5.76 | $5.76 | $5.75 | $5.75 | $4.33 | 1,180 |
| 2016-04-13 | $6.60 | $6.60 | $6.25 | $6.25 | $4.71 | 450 |
| 2016-04-12 | $6.00 | $6.81 | $6.00 | $6.65 | $5.01 | 800 |
| 2016-04-11 | $5.00 | $5.00 | $4.75 | $4.75 | $3.58 | 20,150 |
| 2016-04-08 | $4.25 | $4.25 | $4.25 | $4.25 | $3.20 | 10,300 |
| 2016-04-07 | $4.13 | $4.13 | $4.13 | $4.13 | $3.11 | 1,300 |
| 2016-04-06 | $4.02 | $4.25 | $4.00 | $4.25 | $3.20 | 5,500 |
| 2016-04-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.13 | 400 |
| 2016-04-04 | $4.50 | $4.50 | $4.38 | $4.50 | $3.39 | 700 |
| 2016-04-01 | $4.50 | $4.75 | $4.45 | $4.50 | $3.39 | 8,153 |
| 2016-03-31 | $4.50 | $4.50 | $4.50 | $4.50 | $3.39 | 500 |
| 2016-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $3.77 | 50 |
| 2016-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $3.77 | 1,400 |
| 2016-03-28 | $5.62 | $5.62 | $5.62 | $5.62 | $4.24 | 48,797 |
| 2016-03-24 | $5.50 | $5.62 | $4.90 | $5.62 | $4.24 | 500 |
| 2016-03-23 | $6.79 | $6.79 | $6.79 | $6.79 | $5.12 | 0 |
| 2016-03-22 | $6.79 | $6.79 | $6.79 | $6.79 | $5.12 | 0 |
| 2016-03-21 | $6.79 | $6.79 | $6.79 | $6.79 | $5.12 | 87 |
| 2016-03-18 | $8.00 | $8.00 | $6.51 | $6.79 | $5.12 | 1,600 |
| 2016-03-17 | $9.00 | $9.50 | $8.70 | $8.70 | $6.56 | 3,962 |
| 2016-03-16 | $9.70 | $10.00 | $9.00 | $9.00 | $6.78 | 6,012 |
| 2016-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $7.91 | 0 |
| 2016-03-14 | $8.70 | $10.50 | $8.70 | $10.50 | $7.91 | 31,692 |
| 2016-03-11 | $7.46 | $8.60 | $7.46 | $8.60 | $6.48 | 2,103 |
| 2016-03-10 | $7.00 | $7.00 | $6.62 | $6.62 | $4.99 | 200 |
| 2016-03-09 | $7.60 | $7.60 | $7.40 | $7.57 | $5.71 | 4,581 |
| 2016-03-08 | $8.85 | $8.90 | $7.49 | $7.60 | $5.73 | 5,647 |
| 2016-03-07 | $7.73 | $12.80 | $6.90 | $11.70 | $8.82 | 45,669 |
| 2016-03-04 | $6.00 | $7.35 | $5.35 | $7.15 | $5.39 | 47,528 |
| 2016-03-03 | $3.99 | $6.00 | $3.99 | $5.80 | $4.37 | 12,203 |
| 2016-03-02 | $3.48 | $3.48 | $3.48 | $3.48 | $2.62 | 200 |
| 2016-03-01 | $3.25 | $3.25 | $3.25 | $3.25 | $2.45 | 100 |
| 2016-02-29 | $3.35 | $3.35 | $3.25 | $3.25 | $2.45 | 5,500 |
| 2016-02-26 | $3.27 | $3.27 | $3.27 | $3.27 | $2.46 | 0 |
| 2016-02-25 | $3.42 | $3.42 | $3.27 | $3.27 | $2.46 | 3,140 |
| 2016-02-24 | $3.60 | $3.60 | $3.60 | $3.60 | $2.71 | 0 |
| 2016-02-23 | $3.60 | $3.60 | $3.60 | $3.60 | $2.71 | 0 |
| 2016-02-22 | $3.50 | $3.60 | $3.50 | $3.60 | $2.71 | 500 |
| 2016-02-19 | $3.60 | $3.60 | $3.60 | $3.60 | $2.71 | 0 |
| 2016-02-18 | $3.61 | $3.61 | $3.49 | $3.60 | $2.71 | 3,013 |
| 2016-02-17 | $3.50 | $3.50 | $3.50 | $3.50 | $2.64 | 200 |
| 2016-02-16 | $3.20 | $3.20 | $3.20 | $3.20 | $2.41 | 0 |
| 2016-02-12 | $3.20 | $3.20 | $3.20 | $3.20 | $2.41 | 365 |
| 2016-02-11 | $3.10 | $3.10 | $3.10 | $3.10 | $2.34 | 220 |
| 2016-02-10 | $3.30 | $3.32 | $3.00 | $3.00 | $2.26 | 930 |
| 2016-02-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.07 | 0 |
| 2016-02-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.07 | 0 |
| 2016-02-05 | $3.00 | $3.00 | $2.45 | $2.75 | $2.07 | 2,015 |
| 2016-02-04 | $3.05 | $3.25 | $2.86 | $3.25 | $2.45 | 5,092 |
| 2016-02-03 | $2.86 | $3.50 | $2.86 | $3.50 | $2.64 | 5,316 |
| 2016-02-02 | $3.56 | $3.60 | $3.25 | $3.25 | $2.45 | 4,225 |
| 2016-02-01 | $3.97 | $4.00 | $3.82 | $4.00 | $3.01 | 1,850 |
| 2016-01-29 | $3.50 | $3.50 | $2.96 | $2.96 | $2.23 | 400 |
| 2016-01-28 | $3.15 | $3.15 | $3.15 | $3.15 | $2.37 | 0 |
| 2016-01-27 | $3.15 | $3.15 | $3.15 | $3.15 | $2.37 | 0 |
| 2016-01-26 | $3.38 | $3.40 | $3.15 | $3.15 | $2.37 | 10,700 |
| 2016-01-25 | $4.00 | $4.00 | $3.75 | $3.75 | $2.83 | 770 |
| 2016-01-22 | $3.97 | $3.97 | $3.72 | $3.89 | $2.93 | 870 |
| 2016-01-21 | $4.34 | $5.00 | $4.34 | $4.60 | $3.47 | 4,720 |
| 2016-01-20 | $3.71 | $3.95 | $3.65 | $3.95 | $2.98 | 4,163 |
| 2016-01-19 | $4.25 | $4.25 | $4.25 | $4.25 | $3.20 | 0 |
| 2016-01-15 | $4.25 | $4.25 | $4.25 | $4.25 | $3.20 | 1,050 |
| 2016-01-14 | $4.20 | $4.20 | $4.20 | $4.20 | $3.17 | 0 |
| 2016-01-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.17 | 113 |
| 2016-01-12 | $4.68 | $4.68 | $4.20 | $4.20 | $3.17 | 3,100 |
| 2016-01-11 | $6.50 | $6.50 | $5.10 | $5.10 | $3.84 | 18,600 |
| 2016-01-08 | $5.35 | $5.35 | $5.35 | $5.35 | $4.03 | 0 |
| 2016-01-07 | $5.35 | $5.35 | $5.35 | $5.35 | $4.03 | 0 |
| 2016-01-06 | $5.37 | $5.37 | $5.35 | $5.35 | $4.03 | 600 |
| 2016-01-05 | $5.80 | $5.80 | $5.49 | $5.49 | $4.14 | 19,200 |
| 2016-01-04 | $6.15 | $6.25 | $5.73 | $5.80 | $4.37 | 51,664 |
| 2015-12-31 | $5.50 | $6.10 | $5.00 | $6.10 | $4.60 | 5,000 |
| 2015-12-30 | $5.70 | $5.95 | $5.70 | $5.95 | $4.48 | 800 |
| 2015-12-29 | $5.50 | $5.70 | $5.50 | $5.70 | $4.30 | 1,350 |
| 2015-12-28 | $5.61 | $5.61 | $5.61 | $5.61 | $4.23 | 4,545 |
| 2015-12-24 | $5.80 | $5.80 | $5.31 | $5.31 | $4.00 | 750 |
| 2015-12-23 | $6.25 | $6.30 | $6.00 | $6.30 | $4.75 | 1,100 |
| 2015-12-22 | $6.25 | $6.35 | $6.25 | $6.35 | $4.79 | 500 |
| 2015-12-21 | $6.25 | $6.25 | $6.25 | $6.25 | $4.71 | 1,005 |
| 2015-12-18 | $6.00 | $6.00 | $5.75 | $5.75 | $4.33 | 113,905 |
| 2015-12-17 | $5.79 | $6.40 | $5.79 | $6.40 | $4.82 | 7,290 |
| 2015-12-16 | $6.30 | $6.30 | $5.50 | $5.79 | $4.36 | 36,340 |
| 2015-12-15 | $6.30 | $6.99 | $6.30 | $6.30 | $4.75 | 3,300 |
| 2015-12-14 | $6.11 | $6.30 | $6.11 | $6.30 | $4.75 | 200 |
| 2015-12-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.28 | 0 |
| 2015-12-10 | $7.00 | $7.59 | $7.00 | $7.00 | $5.28 | 6,050 |
| 2015-12-09 | $7.00 | $7.60 | $7.00 | $7.00 | $5.28 | 14,700 |
| 2015-12-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.28 | 200 |
| 2015-12-07 | $7.50 | $7.50 | $5.94 | $5.94 | $4.48 | 15,200 |
| 2015-12-04 | $8.50 | $8.50 | $7.43 | $8.00 | $6.03 | 10,504 |
| 2015-12-03 | $8.40 | $8.40 | $8.40 | $8.40 | $6.33 | 0 |
| 2015-12-02 | $10.00 | $10.00 | $8.40 | $8.40 | $6.33 | 400 |
| 2015-12-01 | $11.00 | $14.00 | $11.00 | $11.25 | $8.48 | 2,050 |
| 2015-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $8.29 | 225 |
| 2015-11-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.67 | 0 |
| 2015-11-25 | $11.50 | $11.50 | $11.50 | $11.50 | $8.67 | 400 |
| 2015-11-24 | $17.00 | $17.00 | $11.25 | $11.25 | $8.48 | 1,000 |
| 2015-11-23 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-18 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-12 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-11 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 0 |
| 2015-11-10 | $25.25 | $25.25 | $25.25 | $25.25 | $19.03 | 105 |
| 2015-11-09 | $24.99 | $24.99 | $24.99 | $24.99 | $18.83 | 0 |
| 2015-11-06 | $29.00 | $29.00 | $24.99 | $24.99 | $18.83 | 400 |
| 2015-11-05 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-11-04 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-11-03 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-11-02 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-10-30 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-10-29 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-10-28 | $31.75 | $31.75 | $31.75 | $31.75 | $23.93 | 0 |
| 2015-10-27 | $31.75 | $31.75 | $31.75 | $31.75 | $22.85 | 0 |
| 2015-10-26 | $31.75 | $31.75 | $31.75 | $31.75 | $22.85 | 0 |
| 2015-10-23 | $31.75 | $31.75 | $31.75 | $31.75 | $22.85 | 0 |
| 2015-10-22 | $31.75 | $31.75 | $31.75 | $31.75 | $22.85 | 0 |
| 2015-10-21 | $31.75 | $31.75 | $31.75 | $31.75 | $22.85 | 235 |
| 2015-10-20 | $32.25 | $32.25 | $32.25 | $32.25 | $23.21 | 0 |
| 2015-10-19 | $32.25 | $32.25 | $32.25 | $32.25 | $23.21 | 0 |
| 2015-10-16 | $32.25 | $32.25 | $32.25 | $32.25 | $23.21 | 0 |
| 2015-10-15 | $32.25 | $32.25 | $32.25 | $32.25 | $23.21 | 0 |
| 2015-10-14 | $32.25 | $32.25 | $32.25 | $32.25 | $23.21 | 100 |
| 2015-10-13 | $32.50 | $32.50 | $32.50 | $32.50 | $23.39 | 100 |
| 2015-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-09 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-08 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-02 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-10-01 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-30 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-29 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-28 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-25 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-22 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 65 |
| 2015-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 100 |
| 2015-09-18 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 100 |
| 2015-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-10 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-09 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-08 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-04 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-03 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-02 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-31 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-28 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-27 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-26 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-25 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-21 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-20 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-19 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-18 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-14 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-13 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-12 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-11 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-10 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-07 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-06 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-05 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-04 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-08-03 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-07-31 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-07-30 | $32.00 | $32.00 | $30.00 | $32.00 | $23.03 | 300 |
| 2015-07-29 | $32.00 | $32.00 | $32.00 | $32.00 | $23.03 | 0 |
| 2015-07-28 | $30.00 | $32.00 | $29.50 | $32.00 | $22.00 | 1,900 |
| 2015-07-27 | $32.00 | $32.00 | $30.00 | $32.00 | $22.00 | 808 |
| 2015-07-24 | $32.00 | $32.00 | $32.00 | $32.00 | $22.00 | 0 |
| 2015-07-23 | $48.75 | $48.75 | $32.00 | $32.00 | $22.00 | 1,750 |
| 2015-07-22 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-21 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-20 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-17 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-16 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-15 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-14 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-13 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-10 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-09 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-08 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-07 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-06 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-02 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-07-01 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-06-30 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-06-29 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 0 |
| 2015-06-26 | $47.61 | $47.61 | $47.61 | $47.61 | $32.73 | 20,000 |
| 2015-06-25 | $46.50 | $47.25 | $46.50 | $46.50 | $31.97 | 55,000 |
| 2015-06-24 | $46.26 | $46.26 | $46.26 | $46.26 | $31.80 | 0 |
Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ) News Headlines
Recent Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ) News
Similar Companies to Rex Energy Corp Dep Sh Rep Stg 1100th Perp Pfd Conv Ser A (RXNRQ) 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 | -- | -- | -- |