Staples Inc (SPLS) Exchange: NASDAQ
Data as of June 6, 2025
$10.25 ($0.00) 0.00%
Staples Inc - Daily Information
Click for more stock information on Staples Inc.| Daily Information | Data |
|---|---|
| Date | June 6, 2025 |
| Open | $10.25 |
| Previous Close | $10.25 |
| High | $10.25 |
| Low | $10.25 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.25 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.25 |
Invest in Staples Inc (SPLS)
Historical Stock Data for Staples Inc (SPLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-12 | $10.25 | $10.26 | $10.24 | $10.25 | $10.25 | 9,704,143 |
| 2017-09-11 | $10.23 | $10.25 | $10.23 | $10.24 | $10.24 | 12,736,500 |
| 2017-09-08 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 10,493,200 |
| 2017-09-07 | $10.24 | $10.25 | $10.23 | $10.23 | $10.23 | 29,654,200 |
| 2017-09-06 | $10.24 | $10.25 | $10.23 | $10.24 | $10.24 | 19,754,423 |
| 2017-09-05 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 11,884,364 |
| 2017-09-01 | $10.22 | $10.23 | $10.21 | $10.22 | $10.22 | 4,890,769 |
| 2017-08-31 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 9,784,828 |
| 2017-08-30 | $10.22 | $10.23 | $10.21 | $10.22 | $10.22 | 7,391,077 |
| 2017-08-29 | $10.21 | $10.22 | $10.20 | $10.22 | $10.22 | 4,738,691 |
| 2017-08-28 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 3,766,246 |
| 2017-08-25 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 7,852,485 |
| 2017-08-24 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 10,082,547 |
| 2017-08-23 | $10.19 | $10.20 | $10.17 | $10.18 | $10.18 | 15,301,818 |
| 2017-08-22 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 6,942,934 |
| 2017-08-21 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 6,861,300 |
| 2017-08-18 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 6,126,100 |
| 2017-08-17 | $10.20 | $10.22 | $10.19 | $10.20 | $10.20 | 5,691,035 |
| 2017-08-16 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 8,085,215 |
| 2017-08-15 | $10.20 | $10.21 | $10.19 | $10.19 | $10.19 | 11,154,509 |
| 2017-08-14 | $10.15 | $10.22 | $10.15 | $10.21 | $10.21 | 8,453,018 |
| 2017-08-11 | $10.16 | $10.17 | $10.14 | $10.14 | $10.14 | 19,393,646 |
| 2017-08-10 | $10.16 | $10.18 | $10.15 | $10.17 | $10.17 | 17,701,041 |
| 2017-08-09 | $10.18 | $10.19 | $10.16 | $10.16 | $10.16 | 20,379,147 |
| 2017-08-08 | $10.18 | $10.19 | $10.17 | $10.19 | $10.19 | 3,009,145 |
| 2017-08-07 | $10.19 | $10.20 | $10.17 | $10.18 | $10.18 | 9,243,232 |
| 2017-08-04 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 4,379,674 |
| 2017-08-03 | $10.18 | $10.20 | $10.17 | $10.18 | $10.18 | 12,607,163 |
| 2017-08-02 | $10.17 | $10.17 | $10.14 | $10.15 | $10.15 | 9,115,745 |
| 2017-08-01 | $10.14 | $10.18 | $10.14 | $10.18 | $10.18 | 10,325,538 |
| 2017-07-31 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 8,379,771 |
| 2017-07-28 | $10.16 | $10.17 | $10.13 | $10.14 | $10.14 | 10,430,292 |
| 2017-07-27 | $10.15 | $10.18 | $10.13 | $10.18 | $10.18 | 10,696,845 |
| 2017-07-26 | $10.13 | $10.14 | $10.11 | $10.14 | $10.14 | 5,200,806 |
| 2017-07-25 | $10.11 | $10.14 | $10.10 | $10.12 | $10.12 | 9,097,498 |
| 2017-07-24 | $10.09 | $10.12 | $10.09 | $10.10 | $10.10 | 6,193,249 |
| 2017-07-21 | $10.09 | $10.11 | $10.08 | $10.09 | $10.09 | 6,628,271 |
| 2017-07-20 | $10.10 | $10.12 | $10.08 | $10.10 | $10.10 | 7,497,943 |
| 2017-07-19 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 7,467,655 |
| 2017-07-18 | $10.10 | $10.12 | $10.09 | $10.10 | $10.10 | 5,690,775 |
| 2017-07-17 | $10.09 | $10.12 | $10.09 | $10.11 | $10.11 | 8,794,000 |
| 2017-07-14 | $10.13 | $10.13 | $10.08 | $10.09 | $10.09 | 9,384,233 |
| 2017-07-13 | $10.09 | $10.13 | $10.09 | $10.11 | $10.11 | 8,450,463 |
| 2017-07-12 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 9,833,136 |
| 2017-07-11 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 14,608,627 |
| 2017-07-10 | $10.08 | $10.11 | $10.07 | $10.09 | $10.09 | 11,052,046 |
| 2017-07-07 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 16,630,173 |
| 2017-07-06 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 23,499,224 |
| 2017-07-05 | $10.11 | $10.11 | $10.07 | $10.09 | $10.09 | 16,291,432 |
| 2017-07-03 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 13,408,340 |
| 2017-06-30 | $10.08 | $10.09 | $10.06 | $10.07 | $10.07 | 45,575,268 |
| 2017-06-29 | $10.13 | $10.14 | $10.08 | $10.08 | $10.08 | 140,787,591 |
| 2017-06-28 | $9.20 | $9.97 | $9.16 | $9.93 | $9.93 | 17,638,510 |
| 2017-06-27 | $9.23 | $9.27 | $9.15 | $9.16 | $9.16 | 3,957,263 |
| 2017-06-26 | $9.27 | $9.30 | $9.15 | $9.26 | $9.26 | 5,056,426 |
| 2017-06-23 | $9.19 | $9.31 | $9.08 | $9.29 | $9.29 | 6,976,182 |
| 2017-06-22 | $9.15 | $9.36 | $9.05 | $9.20 | $9.20 | 15,238,304 |
| 2017-06-21 | $8.67 | $8.73 | $8.55 | $8.66 | $8.66 | 6,586,043 |
| 2017-06-20 | $8.83 | $8.86 | $8.72 | $8.75 | $8.63 | 5,656,173 |
| 2017-06-19 | $8.82 | $8.92 | $8.72 | $8.84 | $8.72 | 5,869,368 |
| 2017-06-16 | $8.95 | $8.99 | $8.75 | $8.80 | $8.68 | 8,262,715 |
| 2017-06-15 | $8.96 | $9.04 | $8.95 | $8.99 | $8.87 | 5,018,945 |
| 2017-06-14 | $9.12 | $9.16 | $8.92 | $8.98 | $8.86 | 5,280,276 |
| 2017-06-13 | $9.23 | $9.26 | $9.11 | $9.15 | $9.02 | 3,694,831 |
| 2017-06-12 | $9.24 | $9.39 | $9.20 | $9.25 | $9.12 | 5,155,477 |
| 2017-06-09 | $9.27 | $9.27 | $9.11 | $9.25 | $9.12 | 4,115,111 |
| 2017-06-08 | $9.23 | $9.31 | $9.19 | $9.22 | $9.09 | 3,920,135 |
| 2017-06-07 | $9.29 | $9.59 | $9.00 | $9.16 | $9.03 | 7,753,209 |
| 2017-06-06 | $9.09 | $9.17 | $9.01 | $9.09 | $8.97 | 3,899,024 |
| 2017-06-05 | $9.10 | $9.18 | $8.99 | $9.10 | $8.98 | 3,141,718 |
| 2017-06-02 | $9.08 | $9.14 | $9.00 | $9.10 | $8.98 | 4,839,160 |
| 2017-06-01 | $9.09 | $9.25 | $9.03 | $9.15 | $9.02 | 4,779,761 |
| 2017-05-31 | $8.99 | $9.14 | $8.82 | $9.08 | $8.96 | 6,966,367 |
| 2017-05-30 | $8.98 | $9.03 | $8.91 | $8.96 | $8.84 | 2,574,620 |
| 2017-05-26 | $9.03 | $9.10 | $8.96 | $8.98 | $8.86 | 4,160,713 |
| 2017-05-25 | $8.84 | $9.35 | $8.78 | $9.06 | $8.94 | 9,764,354 |
| 2017-05-24 | $8.71 | $8.85 | $8.67 | $8.78 | $8.66 | 5,395,805 |
| 2017-05-23 | $8.80 | $8.84 | $8.61 | $8.68 | $8.56 | 4,042,316 |
| 2017-05-22 | $8.73 | $8.80 | $8.71 | $8.78 | $8.66 | 5,134,472 |
| 2017-05-19 | $8.81 | $8.87 | $8.69 | $8.72 | $8.60 | 8,201,228 |
| 2017-05-18 | $8.83 | $8.91 | $8.73 | $8.75 | $8.63 | 4,747,141 |
| 2017-05-17 | $8.90 | $9.04 | $8.78 | $8.85 | $8.73 | 6,131,780 |
| 2017-05-16 | $9.17 | $9.30 | $8.81 | $8.99 | $8.87 | 9,122,244 |
| 2017-05-15 | $9.29 | $9.41 | $9.19 | $9.32 | $9.19 | 6,633,258 |
| 2017-05-12 | $9.42 | $9.42 | $9.23 | $9.25 | $9.12 | 3,659,146 |
| 2017-05-11 | $9.68 | $9.74 | $9.40 | $9.43 | $9.30 | 4,188,135 |
| 2017-05-10 | $9.63 | $9.72 | $9.51 | $9.72 | $9.59 | 3,661,229 |
| 2017-05-09 | $9.69 | $9.71 | $9.57 | $9.62 | $9.49 | 3,434,053 |
| 2017-05-08 | $9.65 | $9.73 | $9.62 | $9.65 | $9.52 | 3,656,103 |
| 2017-05-05 | $9.62 | $9.68 | $9.56 | $9.59 | $9.46 | 4,872,561 |
| 2017-05-04 | $9.68 | $9.69 | $9.54 | $9.61 | $9.48 | 5,144,727 |
| 2017-05-03 | $9.77 | $9.81 | $9.58 | $9.66 | $9.53 | 4,749,654 |
| 2017-05-02 | $9.69 | $10.25 | $9.61 | $9.78 | $9.65 | 7,911,045 |
| 2017-05-01 | $9.80 | $9.81 | $9.63 | $9.65 | $9.52 | 3,228,106 |
| 2017-04-28 | $9.86 | $9.86 | $9.68 | $9.77 | $9.64 | 3,270,379 |
| 2017-04-27 | $9.79 | $9.89 | $9.65 | $9.83 | $9.70 | 3,358,300 |
| 2017-04-26 | $9.83 | $9.95 | $9.82 | $9.83 | $9.70 | 2,952,536 |
| 2017-04-25 | $9.90 | $9.92 | $9.73 | $9.83 | $9.70 | 4,454,272 |
| 2017-04-24 | $9.81 | $9.93 | $9.72 | $9.88 | $9.74 | 4,496,324 |
| 2017-04-21 | $9.71 | $9.80 | $9.59 | $9.72 | $9.59 | 4,386,391 |
| 2017-04-20 | $9.65 | $9.84 | $9.62 | $9.74 | $9.61 | 3,530,857 |
| 2017-04-19 | $9.66 | $9.75 | $9.60 | $9.62 | $9.49 | 4,576,432 |
| 2017-04-18 | $9.58 | $9.68 | $9.53 | $9.60 | $9.47 | 4,964,974 |
| 2017-04-17 | $9.55 | $9.64 | $9.51 | $9.60 | $9.47 | 5,239,213 |
| 2017-04-13 | $9.50 | $9.62 | $9.50 | $9.52 | $9.39 | 5,778,668 |
| 2017-04-12 | $9.64 | $9.65 | $9.42 | $9.51 | $9.38 | 8,480,602 |
| 2017-04-11 | $9.71 | $9.74 | $9.61 | $9.68 | $9.55 | 4,597,778 |
| 2017-04-10 | $9.90 | $9.93 | $9.69 | $9.70 | $9.57 | 10,487,050 |
| 2017-04-07 | $9.81 | $9.87 | $9.66 | $9.75 | $9.62 | 8,770,777 |
| 2017-04-06 | $9.86 | $10.18 | $9.76 | $9.82 | $9.69 | 13,663,805 |
| 2017-04-05 | $9.71 | $10.06 | $9.61 | $9.76 | $9.63 | 21,342,799 |
| 2017-04-04 | $8.63 | $10.00 | $8.62 | $9.51 | $9.38 | 312,967 |
| 2017-04-03 | $8.76 | $8.83 | $8.59 | $8.66 | $8.54 | 3,920,240 |
| 2017-03-31 | $8.73 | $8.90 | $8.71 | $8.77 | $8.65 | 5,150,843 |
| 2017-03-30 | $8.58 | $8.76 | $8.52 | $8.74 | $8.62 | 6,184,733 |
| 2017-03-29 | $8.49 | $8.61 | $8.48 | $8.57 | $8.45 | 4,270,387 |
| 2017-03-28 | $8.30 | $8.50 | $8.30 | $8.49 | $8.37 | 4,258,217 |
| 2017-03-27 | $8.37 | $8.48 | $8.30 | $8.36 | $8.25 | 5,853,746 |
| 2017-03-24 | $8.50 | $8.55 | $8.41 | $8.47 | $8.35 | 5,546,316 |
| 2017-03-23 | $8.54 | $8.68 | $8.48 | $8.52 | $8.40 | 4,345,509 |
| 2017-03-22 | $8.53 | $8.56 | $8.42 | $8.51 | $8.39 | 4,850,330 |
| 2017-03-21 | $8.85 | $8.89 | $8.60 | $8.64 | $8.40 | 7,240,046 |
| 2017-03-20 | $8.98 | $9.00 | $8.76 | $8.83 | $8.59 | 5,438,544 |
| 2017-03-17 | $8.84 | $9.01 | $8.75 | $9.00 | $8.75 | 12,925,546 |
| 2017-03-16 | $8.80 | $8.88 | $8.66 | $8.76 | $8.52 | 6,288,807 |
| 2017-03-15 | $8.46 | $8.81 | $8.46 | $8.78 | $8.54 | 5,984,031 |
| 2017-03-14 | $8.56 | $8.70 | $8.44 | $8.67 | $8.43 | 5,162,339 |
| 2017-03-13 | $8.65 | $8.76 | $8.50 | $8.57 | $8.34 | 6,841,393 |
| 2017-03-10 | $8.53 | $9.11 | $8.53 | $8.68 | $8.44 | 16,698,721 |
| 2017-03-09 | $8.38 | $9.17 | $8.35 | $8.49 | $8.26 | 17,048,624 |
| 2017-03-08 | $8.77 | $9.06 | $8.76 | $8.96 | $8.71 | 7,033,614 |
| 2017-03-07 | $8.83 | $8.87 | $8.74 | $8.78 | $8.54 | 4,620,945 |
| 2017-03-06 | $8.94 | $8.97 | $8.75 | $8.87 | $8.63 | 6,171,426 |
| 2017-03-03 | $9.27 | $9.37 | $8.91 | $8.99 | $8.74 | 5,297,171 |
| 2017-03-02 | $9.12 | $9.29 | $9.10 | $9.25 | $9.00 | 5,336,748 |
| 2017-03-01 | $9.12 | $9.35 | $9.02 | $9.17 | $8.92 | 9,123,508 |
| 2017-02-28 | $9.27 | $9.27 | $8.82 | $8.99 | $8.74 | 9,641,394 |
| 2017-02-27 | $9.26 | $9.34 | $9.20 | $9.31 | $9.06 | 4,254,270 |
| 2017-02-24 | $9.11 | $9.35 | $9.02 | $9.28 | $9.03 | 5,471,002 |
| 2017-02-23 | $9.55 | $9.56 | $9.06 | $9.08 | $8.83 | 6,701,654 |
| 2017-02-22 | $9.34 | $9.61 | $9.30 | $9.48 | $9.22 | 8,006,227 |
| 2017-02-21 | $9.35 | $9.39 | $9.28 | $9.34 | $9.08 | 4,413,918 |
| 2017-02-17 | $9.25 | $9.32 | $9.15 | $9.31 | $9.06 | 6,881,706 |
| 2017-02-16 | $9.47 | $9.53 | $9.22 | $9.27 | $9.02 | 4,665,873 |
| 2017-02-15 | $9.46 | $9.47 | $9.35 | $9.46 | $9.20 | 4,871,621 |
| 2017-02-14 | $9.20 | $9.56 | $9.20 | $9.46 | $9.20 | 7,669,546 |
| 2017-02-13 | $9.20 | $9.31 | $9.16 | $9.20 | $8.95 | 4,538,460 |
| 2017-02-10 | $9.02 | $9.18 | $9.00 | $9.15 | $8.90 | 3,569,677 |
| 2017-02-09 | $8.90 | $9.20 | $8.87 | $9.03 | $8.78 | 5,925,059 |
| 2017-02-08 | $8.86 | $9.06 | $8.86 | $8.92 | $8.68 | 7,337,266 |
| 2017-02-07 | $8.95 | $9.01 | $8.87 | $8.92 | $8.68 | 4,357,003 |
| 2017-02-06 | $9.00 | $9.08 | $8.92 | $8.95 | $8.70 | 4,076,797 |
| 2017-02-03 | $9.05 | $9.15 | $9.00 | $9.03 | $8.78 | 4,388,161 |
| 2017-02-02 | $9.02 | $9.12 | $8.93 | $9.02 | $8.77 | 4,563,958 |
| 2017-02-01 | $9.26 | $9.28 | $8.98 | $9.03 | $8.78 | 5,346,186 |
| 2017-01-31 | $9.21 | $9.22 | $8.92 | $9.20 | $8.95 | 5,257,289 |
| 2017-01-30 | $9.11 | $9.23 | $9.04 | $9.21 | $8.96 | 4,612,545 |
| 2017-01-27 | $9.34 | $9.35 | $9.10 | $9.16 | $8.91 | 2,996,440 |
| 2017-01-26 | $9.38 | $9.46 | $9.27 | $9.30 | $9.05 | 4,748,874 |
| 2017-01-25 | $9.31 | $9.48 | $9.30 | $9.41 | $9.15 | 6,100,357 |
| 2017-01-24 | $9.09 | $9.29 | $9.03 | $9.27 | $9.02 | 5,411,279 |
| 2017-01-23 | $9.13 | $9.15 | $8.97 | $9.06 | $8.81 | 4,166,132 |
| 2017-01-20 | $9.08 | $9.19 | $9.03 | $9.16 | $8.91 | 4,384,690 |
| 2017-01-19 | $9.26 | $9.30 | $9.00 | $9.05 | $8.80 | 3,921,284 |
| 2017-01-18 | $9.33 | $9.40 | $9.22 | $9.29 | $9.04 | 5,533,267 |
| 2017-01-17 | $9.18 | $9.42 | $9.15 | $9.33 | $9.07 | 8,077,179 |
| 2017-01-13 | $9.27 | $9.38 | $9.12 | $9.17 | $8.92 | 3,188,755 |
| 2017-01-12 | $9.24 | $9.31 | $9.16 | $9.25 | $9.00 | 4,053,037 |
| 2017-01-11 | $9.32 | $9.33 | $9.08 | $9.25 | $9.00 | 4,917,808 |
| 2017-01-10 | $9.13 | $9.38 | $9.13 | $9.34 | $9.08 | 5,076,057 |
| 2017-01-09 | $9.11 | $9.20 | $9.06 | $9.14 | $8.89 | 4,436,859 |
| 2017-01-06 | $9.04 | $9.20 | $8.99 | $9.15 | $8.90 | 6,335,210 |
| 2017-01-05 | $9.09 | $9.17 | $8.92 | $9.03 | $8.78 | 7,404,137 |
| 2017-01-04 | $8.86 | $9.28 | $8.86 | $9.15 | $8.90 | 6,779,602 |
| 2017-01-03 | $9.09 | $9.18 | $8.82 | $8.89 | $8.65 | 9,881,906 |
| 2016-12-30 | $9.19 | $9.22 | $8.97 | $9.05 | $8.80 | 5,048,122 |
| 2016-12-29 | $9.13 | $9.24 | $9.01 | $9.18 | $8.93 | 8,170,717 |
| 2016-12-28 | $9.31 | $9.39 | $9.09 | $9.10 | $8.85 | 3,106,980 |
| 2016-12-27 | $9.23 | $9.41 | $9.18 | $9.26 | $9.01 | 4,965,110 |
| 2016-12-23 | $9.27 | $9.41 | $9.16 | $9.22 | $8.97 | 4,295,182 |
| 2016-12-22 | $9.70 | $9.74 | $9.17 | $9.26 | $9.01 | 9,662,487 |
| 2016-12-21 | $9.84 | $9.88 | $9.69 | $9.70 | $9.43 | 4,520,837 |
| 2016-12-20 | $9.88 | $10.06 | $9.80 | $9.84 | $9.57 | 6,095,924 |
| 2016-12-19 | $9.85 | $9.93 | $9.70 | $9.77 | $9.50 | 4,755,517 |
| 2016-12-16 | $9.87 | $10.05 | $9.85 | $9.97 | $9.58 | 22,393,001 |
| 2016-12-15 | $9.93 | $10.04 | $9.86 | $9.87 | $9.48 | 7,944,660 |
| 2016-12-14 | $9.90 | $10.04 | $9.84 | $9.93 | $9.54 | 8,411,952 |
| 2016-12-13 | $9.93 | $9.98 | $9.82 | $9.89 | $9.50 | 6,657,684 |
| 2016-12-12 | $10.01 | $10.10 | $9.82 | $9.88 | $9.49 | 9,018,597 |
| 2016-12-09 | $9.99 | $10.05 | $9.84 | $10.01 | $9.62 | 6,888,688 |
| 2016-12-08 | $9.97 | $10.11 | $9.90 | $10.00 | $9.61 | 7,894,082 |
| 2016-12-07 | $9.88 | $10.04 | $9.80 | $9.95 | $9.56 | 10,773,806 |
| 2016-12-06 | $9.77 | $9.92 | $9.72 | $9.89 | $9.50 | 5,619,861 |
| 2016-12-05 | $9.72 | $9.89 | $9.70 | $9.75 | $9.37 | 5,459,210 |
| 2016-12-02 | $9.63 | $9.83 | $9.63 | $9.64 | $9.26 | 5,542,243 |
| 2016-12-01 | $9.65 | $9.83 | $9.62 | $9.67 | $9.29 | 5,546,458 |
| 2016-11-30 | $9.83 | $9.90 | $9.63 | $9.67 | $9.29 | 8,889,228 |
| 2016-11-29 | $9.76 | $9.98 | $9.72 | $9.81 | $9.43 | 8,753,223 |
| 2016-11-28 | $9.94 | $9.94 | $9.59 | $9.70 | $9.32 | 9,321,560 |
| 2016-11-25 | $9.94 | $9.97 | $9.83 | $9.85 | $9.46 | 2,935,576 |
| 2016-11-23 | $9.87 | $9.98 | $9.84 | $9.94 | $9.55 | 6,465,674 |
| 2016-11-22 | $9.87 | $10.04 | $9.75 | $9.83 | $9.44 | 10,628,266 |
| 2016-11-21 | $9.59 | $9.87 | $9.59 | $9.80 | $9.42 | 9,218,552 |
| 2016-11-18 | $9.33 | $9.79 | $9.25 | $9.60 | $9.22 | 13,897,760 |
| 2016-11-17 | $8.83 | $9.33 | $8.76 | $9.33 | $8.96 | 13,909,604 |
| 2016-11-16 | $8.82 | $9.14 | $8.77 | $8.98 | $8.63 | 9,813,933 |
| 2016-11-15 | $8.90 | $8.91 | $8.67 | $8.85 | $8.50 | 7,977,945 |
| 2016-11-14 | $8.70 | $8.98 | $8.67 | $8.89 | $8.54 | 11,402,185 |
| 2016-11-11 | $8.49 | $8.69 | $8.45 | $8.67 | $8.33 | 9,876,416 |
| 2016-11-10 | $8.14 | $8.74 | $8.12 | $8.58 | $8.24 | 18,253,782 |
| 2016-11-09 | $7.52 | $8.12 | $7.41 | $8.08 | $7.76 | 14,124,409 |
| 2016-11-08 | $7.70 | $7.70 | $7.51 | $7.66 | $7.36 | 6,920,022 |
| 2016-11-07 | $7.49 | $7.70 | $7.47 | $7.70 | $7.40 | 7,506,611 |
| 2016-11-04 | $7.33 | $7.43 | $7.29 | $7.36 | $7.07 | 6,501,932 |
| 2016-11-03 | $7.37 | $7.40 | $7.28 | $7.33 | $7.04 | 5,215,567 |
| 2016-11-02 | $7.26 | $7.47 | $7.25 | $7.36 | $7.07 | 7,701,305 |
| 2016-11-01 | $7.38 | $7.54 | $7.24 | $7.30 | $7.01 | 6,116,774 |
| 2016-10-31 | $7.35 | $7.40 | $7.27 | $7.40 | $7.11 | 6,510,334 |
| 2016-10-28 | $7.32 | $7.47 | $7.30 | $7.35 | $7.06 | 6,321,835 |
| 2016-10-27 | $7.50 | $7.53 | $7.24 | $7.28 | $6.99 | 5,147,714 |
| 2016-10-26 | $7.53 | $7.60 | $7.46 | $7.49 | $7.20 | 5,047,378 |
| 2016-10-25 | $7.54 | $7.59 | $7.39 | $7.53 | $7.23 | 10,467,164 |
| 2016-10-24 | $7.61 | $7.63 | $7.48 | $7.54 | $7.24 | 4,258,836 |
| 2016-10-21 | $7.51 | $7.60 | $7.44 | $7.54 | $7.24 | 12,016,049 |
| 2016-10-20 | $7.55 | $7.67 | $7.47 | $7.55 | $7.25 | 15,169,918 |
| 2016-10-19 | $7.51 | $7.62 | $7.49 | $7.59 | $7.29 | 10,394,562 |
| 2016-10-18 | $7.56 | $7.56 | $7.44 | $7.50 | $7.21 | 4,777,080 |
| 2016-10-17 | $7.56 | $7.64 | $7.38 | $7.41 | $7.12 | 8,753,765 |
| 2016-10-14 | $7.69 | $7.74 | $7.54 | $7.56 | $7.26 | 6,804,591 |
| 2016-10-13 | $7.79 | $7.80 | $7.59 | $7.65 | $7.35 | 7,105,392 |
| 2016-10-12 | $7.77 | $7.90 | $7.75 | $7.80 | $7.49 | 6,740,523 |
| 2016-10-11 | $8.04 | $8.08 | $7.67 | $7.76 | $7.46 | 13,211,295 |
| 2016-10-10 | $8.11 | $8.15 | $7.99 | $8.05 | $7.73 | 9,933,366 |
| 2016-10-07 | $8.05 | $8.11 | $8.00 | $8.03 | $7.72 | 12,212,306 |
| 2016-10-06 | $8.27 | $8.27 | $8.02 | $8.04 | $7.72 | 13,970,872 |
| 2016-10-05 | $8.24 | $8.30 | $8.16 | $8.24 | $7.92 | 20,263,184 |
| 2016-10-04 | $8.48 | $8.48 | $8.19 | $8.21 | $7.89 | 9,938,129 |
| 2016-10-03 | $8.54 | $8.63 | $8.42 | $8.45 | $8.12 | 4,332,296 |
| 2016-09-30 | $8.40 | $8.55 | $8.37 | $8.55 | $8.21 | 7,333,382 |
| 2016-09-29 | $8.37 | $8.50 | $8.32 | $8.34 | $8.01 | 3,919,802 |
| 2016-09-28 | $8.36 | $8.44 | $8.28 | $8.37 | $8.04 | 4,075,170 |
| 2016-09-27 | $8.27 | $8.40 | $8.27 | $8.36 | $8.03 | 4,425,079 |
| 2016-09-26 | $8.52 | $8.52 | $8.30 | $8.31 | $7.98 | 5,831,299 |
| 2016-09-23 | $8.54 | $8.63 | $8.52 | $8.54 | $8.21 | 4,479,274 |
| 2016-09-22 | $8.51 | $8.58 | $8.47 | $8.55 | $8.21 | 4,188,896 |
| 2016-09-21 | $8.36 | $8.48 | $8.31 | $8.46 | $8.13 | 5,227,994 |
| 2016-09-20 | $8.62 | $8.62 | $8.45 | $8.46 | $8.01 | 5,172,894 |
| 2016-09-19 | $8.68 | $8.70 | $8.51 | $8.55 | $8.10 | 3,919,309 |
| 2016-09-16 | $8.55 | $8.65 | $8.52 | $8.64 | $8.19 | 7,058,910 |
| 2016-09-15 | $8.48 | $8.70 | $8.43 | $8.59 | $8.14 | 5,231,765 |
| 2016-09-14 | $8.52 | $8.64 | $8.42 | $8.48 | $8.03 | 5,610,767 |
| 2016-09-13 | $8.62 | $8.66 | $8.43 | $8.49 | $8.04 | 7,213,042 |
| 2016-09-12 | $8.47 | $8.77 | $8.46 | $8.71 | $8.25 | 6,289,182 |
| 2016-09-09 | $8.68 | $8.74 | $8.50 | $8.52 | $8.07 | 5,373,412 |
| 2016-09-08 | $8.76 | $8.83 | $8.72 | $8.73 | $8.27 | 4,934,246 |
| 2016-09-07 | $8.58 | $8.79 | $8.55 | $8.79 | $8.33 | 5,372,967 |
| 2016-09-06 | $8.55 | $8.59 | $8.46 | $8.57 | $8.12 | 3,876,577 |
| 2016-09-02 | $8.59 | $8.65 | $8.49 | $8.56 | $8.11 | 3,799,926 |
| 2016-09-01 | $8.59 | $8.64 | $8.43 | $8.51 | $8.06 | 4,773,661 |
| 2016-08-31 | $8.64 | $8.70 | $8.47 | $8.56 | $8.11 | 6,997,130 |
| 2016-08-30 | $8.67 | $8.71 | $8.58 | $8.62 | $8.17 | 4,581,201 |
| 2016-08-29 | $8.53 | $8.68 | $8.50 | $8.68 | $8.22 | 4,728,704 |
| 2016-08-26 | $8.60 | $8.65 | $8.45 | $8.49 | $8.04 | 4,425,160 |
| 2016-08-25 | $8.44 | $8.61 | $8.42 | $8.56 | $8.11 | 4,486,135 |
| 2016-08-24 | $8.67 | $8.68 | $8.48 | $8.50 | $8.05 | 4,120,860 |
| 2016-08-23 | $8.54 | $8.71 | $8.50 | $8.68 | $8.22 | 5,651,072 |
| 2016-08-22 | $8.45 | $8.46 | $8.39 | $8.46 | $8.01 | 5,910,314 |
| 2016-08-19 | $8.41 | $8.46 | $8.35 | $8.42 | $7.98 | 5,885,890 |
| 2016-08-18 | $8.61 | $8.67 | $8.27 | $8.48 | $8.03 | 14,816,311 |
| 2016-08-17 | $9.15 | $9.22 | $8.51 | $8.67 | $8.21 | 26,711,527 |
| 2016-08-16 | $9.25 | $9.36 | $9.21 | $9.33 | $8.84 | 6,639,434 |
| 2016-08-15 | $9.25 | $9.35 | $9.23 | $9.27 | $8.78 | 5,751,548 |
| 2016-08-12 | $9.29 | $9.33 | $9.10 | $9.19 | $8.71 | 4,520,955 |
| 2016-08-11 | $9.19 | $9.34 | $9.17 | $9.29 | $8.80 | 3,912,573 |
| 2016-08-10 | $9.10 | $9.20 | $9.06 | $9.10 | $8.62 | 3,243,825 |
| 2016-08-09 | $9.19 | $9.20 | $9.08 | $9.10 | $8.62 | 4,676,099 |
| 2016-08-08 | $9.19 | $9.29 | $9.14 | $9.19 | $8.71 | 3,169,187 |
| 2016-08-05 | $9.11 | $9.23 | $9.10 | $9.18 | $8.70 | 4,770,970 |
| 2016-08-04 | $8.99 | $9.17 | $8.98 | $9.05 | $8.57 | 5,995,772 |
| 2016-08-03 | $8.72 | $9.00 | $8.59 | $8.99 | $8.52 | 5,654,994 |
| 2016-08-02 | $9.32 | $9.32 | $8.71 | $8.76 | $8.30 | 7,698,424 |
| 2016-08-01 | $9.31 | $9.38 | $9.23 | $9.36 | $8.87 | 4,384,704 |
| 2016-07-29 | $9.24 | $9.32 | $9.19 | $9.29 | $8.80 | 4,700,597 |
| 2016-07-28 | $9.23 | $9.26 | $9.17 | $9.23 | $8.74 | 4,837,486 |
| 2016-07-27 | $9.25 | $9.32 | $9.14 | $9.25 | $8.76 | 3,692,132 |
| 2016-07-26 | $9.13 | $9.29 | $9.07 | $9.20 | $8.72 | 3,252,069 |
| 2016-07-25 | $9.04 | $9.13 | $9.01 | $9.11 | $8.63 | 2,471,721 |
| 2016-07-22 | $9.00 | $9.09 | $8.95 | $9.07 | $8.59 | 2,855,605 |
| 2016-07-21 | $9.07 | $9.20 | $9.00 | $9.00 | $8.53 | 3,328,681 |
| 2016-07-20 | $9.04 | $9.17 | $9.02 | $9.07 | $8.59 | 5,917,109 |
| 2016-07-19 | $9.02 | $9.09 | $8.94 | $9.04 | $8.56 | 3,842,814 |
| 2016-07-18 | $9.02 | $9.13 | $8.99 | $9.07 | $8.59 | 4,914,453 |
| 2016-07-15 | $9.17 | $9.17 | $9.00 | $9.00 | $8.53 | 5,254,461 |
| 2016-07-14 | $9.17 | $9.28 | $9.07 | $9.12 | $8.64 | 4,914,870 |
| 2016-07-13 | $9.11 | $9.16 | $9.01 | $9.06 | $8.58 | 6,052,750 |
| 2016-07-12 | $9.02 | $9.24 | $9.00 | $9.15 | $8.67 | 9,076,142 |
| 2016-07-11 | $8.86 | $9.08 | $8.84 | $8.92 | $8.45 | 6,480,515 |
| 2016-07-08 | $8.65 | $8.88 | $8.61 | $8.85 | $8.38 | 6,386,209 |
| 2016-07-07 | $8.59 | $8.80 | $8.50 | $8.57 | $8.12 | 6,813,017 |
| 2016-07-06 | $8.33 | $8.74 | $8.33 | $8.70 | $8.24 | 9,357,296 |
| 2016-07-05 | $8.83 | $8.88 | $8.46 | $8.55 | $8.10 | 6,886,772 |
| 2016-07-01 | $8.64 | $8.89 | $8.59 | $8.84 | $8.37 | 6,052,800 |
| 2016-06-30 | $8.60 | $8.62 | $8.43 | $8.62 | $8.17 | 7,344,192 |
| 2016-06-29 | $8.54 | $8.64 | $8.47 | $8.57 | $8.12 | 6,431,754 |
| 2016-06-28 | $8.15 | $8.47 | $8.15 | $8.45 | $8.01 | 11,560,696 |
| 2016-06-27 | $8.61 | $8.63 | $8.06 | $8.07 | $7.65 | 13,015,419 |
| 2016-06-24 | $8.61 | $8.78 | $8.57 | $8.71 | $8.25 | 16,252,725 |
| 2016-06-23 | $8.78 | $8.95 | $8.75 | $8.95 | $8.48 | 4,748,664 |
| 2016-06-22 | $8.73 | $8.85 | $8.68 | $8.69 | $8.23 | 7,261,377 |
| 2016-06-21 | $9.03 | $9.03 | $8.76 | $8.86 | $8.28 | 6,804,078 |
| 2016-06-20 | $8.86 | $9.05 | $8.84 | $8.96 | $8.37 | 8,894,607 |
| 2016-06-17 | $8.63 | $8.90 | $8.61 | $8.77 | $8.20 | 10,944,880 |
| 2016-06-16 | $8.66 | $8.75 | $8.57 | $8.70 | $8.13 | 7,874,603 |
| 2016-06-15 | $8.58 | $8.83 | $8.55 | $8.71 | $8.14 | 7,518,697 |
| 2016-06-14 | $8.59 | $8.66 | $8.43 | $8.55 | $7.99 | 9,672,987 |
| 2016-06-13 | $8.71 | $8.77 | $8.63 | $8.63 | $8.06 | 7,316,013 |
| 2016-06-10 | $8.66 | $8.78 | $8.51 | $8.71 | $8.14 | 6,062,640 |
| 2016-06-09 | $8.88 | $8.90 | $8.68 | $8.75 | $8.18 | 5,806,463 |
| 2016-06-08 | $8.88 | $8.97 | $8.86 | $8.90 | $8.32 | 4,434,124 |
| 2016-06-07 | $8.97 | $8.98 | $8.87 | $8.87 | $8.29 | 5,102,069 |
| 2016-06-06 | $8.86 | $9.00 | $8.85 | $8.97 | $8.38 | 9,960,280 |
| 2016-06-03 | $8.80 | $8.90 | $8.71 | $8.85 | $8.27 | 10,096,056 |
| 2016-06-02 | $8.76 | $8.85 | $8.74 | $8.83 | $8.25 | 6,624,609 |
| 2016-06-01 | $8.80 | $8.80 | $8.67 | $8.76 | $8.19 | 8,056,069 |
| 2016-05-31 | $8.73 | $8.87 | $8.71 | $8.80 | $8.22 | 10,750,762 |
| 2016-05-27 | $8.64 | $8.74 | $8.58 | $8.71 | $8.14 | 7,120,514 |
| 2016-05-26 | $8.54 | $8.67 | $8.53 | $8.59 | $8.03 | 9,876,485 |
| 2016-05-25 | $8.54 | $8.57 | $8.43 | $8.56 | $8.00 | 6,177,745 |
| 2016-05-24 | $8.28 | $8.55 | $8.17 | $8.48 | $7.92 | 12,419,706 |
| 2016-05-23 | $8.39 | $8.42 | $8.28 | $8.28 | $7.74 | 10,445,996 |
| 2016-05-20 | $8.14 | $8.19 | $8.03 | $8.10 | $7.57 | 7,470,578 |
| 2016-05-19 | $8.22 | $8.29 | $8.00 | $8.02 | $7.49 | 10,187,453 |
| 2016-05-18 | $8.23 | $8.48 | $8.15 | $8.24 | $7.70 | 14,486,822 |
| 2016-05-17 | $8.34 | $8.39 | $8.22 | $8.28 | $7.74 | 13,949,953 |
| 2016-05-16 | $8.29 | $8.39 | $8.18 | $8.34 | $7.79 | 9,654,041 |
| 2016-05-13 | $8.25 | $8.43 | $8.21 | $8.29 | $7.75 | 13,048,406 |
| 2016-05-12 | $8.51 | $8.55 | $8.21 | $8.22 | $7.68 | 25,771,271 |
| 2016-05-11 | $8.74 | $8.82 | $8.30 | $8.46 | $7.91 | 72,158,267 |
| 2016-05-10 | $10.36 | $10.42 | $10.17 | $10.36 | $9.68 | 7,835,650 |
| 2016-05-09 | $10.83 | $10.83 | $10.21 | $10.30 | $9.63 | 6,830,467 |
| 2016-05-06 | $10.15 | $10.30 | $9.91 | $10.26 | $9.59 | 10,380,925 |
| 2016-05-05 | $10.36 | $10.40 | $10.12 | $10.16 | $9.49 | 4,883,361 |
| 2016-05-04 | $10.26 | $10.40 | $10.19 | $10.36 | $9.68 | 5,545,088 |
| 2016-05-03 | $10.27 | $10.34 | $10.06 | $10.31 | $9.63 | 6,187,545 |
| 2016-05-02 | $10.26 | $10.42 | $10.12 | $10.38 | $9.70 | 7,900,351 |
| 2016-04-29 | $10.38 | $10.40 | $10.10 | $10.20 | $9.53 | 5,940,789 |
| 2016-04-28 | $10.63 | $10.68 | $10.38 | $10.38 | $9.70 | 4,708,242 |
| 2016-04-27 | $10.62 | $10.69 | $10.39 | $10.67 | $9.97 | 6,402,260 |
| 2016-04-26 | $10.50 | $10.74 | $10.45 | $10.64 | $9.94 | 9,306,787 |
| 2016-04-25 | $10.45 | $10.49 | $10.26 | $10.45 | $9.77 | 7,808,537 |
| 2016-04-22 | $10.60 | $10.70 | $10.47 | $10.50 | $9.81 | 8,110,226 |
| 2016-04-21 | $11.04 | $11.04 | $10.53 | $10.56 | $9.87 | 13,693,820 |
| 2016-04-20 | $10.92 | $11.02 | $10.60 | $10.89 | $10.18 | 10,814,346 |
| 2016-04-19 | $11.14 | $11.37 | $10.90 | $11.03 | $10.31 | 13,102,236 |
| 2016-04-18 | $11.13 | $11.20 | $11.02 | $11.12 | $10.39 | 7,406,688 |
| 2016-04-15 | $11.12 | $11.18 | $11.01 | $11.15 | $10.42 | 6,101,890 |
| 2016-04-14 | $11.24 | $11.25 | $10.97 | $11.12 | $10.39 | 7,381,987 |
| 2016-04-13 | $11.22 | $11.31 | $11.14 | $11.25 | $10.51 | 6,872,346 |
| 2016-04-12 | $11.10 | $11.24 | $10.98 | $11.21 | $10.48 | 7,673,267 |
| 2016-04-11 | $11.10 | $11.31 | $11.02 | $11.03 | $10.31 | 7,416,993 |
| 2016-04-08 | $11.01 | $11.10 | $10.80 | $11.02 | $10.30 | 7,604,007 |
| 2016-04-07 | $10.99 | $11.21 | $10.84 | $10.93 | $10.21 | 9,577,115 |
| 2016-04-06 | $10.85 | $11.20 | $10.83 | $11.04 | $10.32 | 11,939,393 |
| 2016-04-05 | $10.93 | $11.34 | $10.84 | $10.88 | $10.17 | 19,360,850 |
| 2016-04-04 | $11.09 | $11.28 | $11.00 | $11.04 | $10.32 | 9,042,067 |
| 2016-04-01 | $10.97 | $11.22 | $10.85 | $11.18 | $10.45 | 7,843,842 |
| 2016-03-31 | $10.98 | $11.13 | $10.86 | $11.03 | $10.31 | 9,263,513 |
| 2016-03-30 | $11.25 | $11.30 | $10.97 | $11.01 | $10.29 | 9,147,032 |
| 2016-03-29 | $10.74 | $11.25 | $10.71 | $11.10 | $10.37 | 15,476,585 |
| 2016-03-28 | $10.80 | $11.05 | $10.73 | $10.90 | $10.19 | 13,609,382 |
| 2016-03-24 | $10.62 | $11.06 | $10.52 | $10.76 | $10.05 | 20,345,005 |
| 2016-03-23 | $10.20 | $10.43 | $9.85 | $10.05 | $9.39 | 9,317,633 |
| 2016-03-22 | $9.51 | $10.39 | $9.51 | $10.30 | $9.63 | 13,403,874 |
| 2016-03-21 | $10.02 | $10.13 | $9.68 | $9.69 | $8.95 | 9,306,287 |
| 2016-03-18 | $9.92 | $10.06 | $9.83 | $10.00 | $9.24 | 13,735,032 |
| 2016-03-17 | $9.81 | $10.13 | $9.78 | $9.89 | $9.14 | 16,328,433 |
| 2016-03-16 | $9.67 | $9.78 | $9.50 | $9.69 | $8.95 | 6,616,159 |
| 2016-03-15 | $9.64 | $9.77 | $9.51 | $9.60 | $8.87 | 6,124,280 |
| 2016-03-14 | $9.70 | $9.78 | $9.62 | $9.65 | $8.91 | 5,464,586 |
| 2016-03-11 | $9.61 | $9.75 | $9.54 | $9.75 | $9.01 | 5,724,909 |
| 2016-03-10 | $9.60 | $9.65 | $9.32 | $9.52 | $8.79 | 5,055,887 |
| 2016-03-09 | $9.54 | $9.74 | $9.48 | $9.59 | $8.86 | 6,157,823 |
| 2016-03-08 | $9.65 | $9.84 | $9.49 | $9.50 | $8.78 | 10,735,027 |
| 2016-03-07 | $9.52 | $9.81 | $9.50 | $9.62 | $8.89 | 8,048,676 |
| 2016-03-04 | $9.48 | $9.88 | $9.28 | $9.60 | $8.87 | 9,389,544 |
| 2016-03-03 | $9.68 | $9.91 | $9.63 | $9.87 | $9.12 | 6,080,140 |
| 2016-03-02 | $9.58 | $9.80 | $9.58 | $9.70 | $8.96 | 5,128,235 |
| 2016-03-01 | $9.54 | $9.75 | $9.45 | $9.66 | $8.92 | 4,794,180 |
| 2016-02-29 | $9.49 | $9.60 | $9.36 | $9.45 | $8.73 | 6,252,401 |
| 2016-02-26 | $9.54 | $9.56 | $9.34 | $9.49 | $8.77 | 6,871,433 |
| 2016-02-25 | $9.18 | $9.46 | $9.07 | $9.41 | $8.69 | 7,073,690 |
| 2016-02-24 | $9.27 | $9.31 | $8.98 | $9.19 | $8.49 | 10,070,743 |
| 2016-02-23 | $9.46 | $9.58 | $9.23 | $9.28 | $8.57 | 6,149,288 |
| 2016-02-22 | $9.58 | $9.70 | $9.35 | $9.49 | $8.77 | 4,644,843 |
| 2016-02-19 | $9.52 | $9.59 | $9.37 | $9.48 | $8.76 | 11,021,622 |
| 2016-02-18 | $9.16 | $9.55 | $9.13 | $9.53 | $8.80 | 9,035,847 |
| 2016-02-17 | $9.06 | $9.35 | $9.02 | $9.16 | $8.46 | 8,545,320 |
| 2016-02-16 | $8.42 | $8.87 | $8.37 | $8.85 | $8.17 | 8,195,137 |
| 2016-02-12 | $8.23 | $8.41 | $8.10 | $8.32 | $7.69 | 6,004,896 |
| 2016-02-11 | $8.67 | $8.67 | $8.04 | $8.19 | $7.57 | 5,453,777 |
| 2016-02-10 | $8.68 | $8.73 | $8.38 | $8.41 | $7.77 | 7,714,527 |
| 2016-02-09 | $8.51 | $8.60 | $8.35 | $8.40 | $7.76 | 7,750,318 |
| 2016-02-08 | $8.84 | $8.90 | $8.48 | $8.56 | $7.90 | 6,812,801 |
| 2016-02-05 | $8.73 | $9.04 | $8.72 | $8.92 | $8.24 | 6,705,852 |
| 2016-02-04 | $8.70 | $8.96 | $8.62 | $8.74 | $8.07 | 9,673,525 |
| 2016-02-03 | $8.61 | $8.69 | $8.33 | $8.68 | $8.02 | 7,207,579 |
| 2016-02-02 | $8.72 | $8.79 | $8.49 | $8.55 | $7.90 | 5,597,788 |
| 2016-02-01 | $8.87 | $8.89 | $8.72 | $8.82 | $8.15 | 6,861,944 |
| 2016-01-29 | $8.77 | $8.97 | $8.71 | $8.92 | $8.24 | 9,423,485 |
| 2016-01-28 | $8.92 | $8.99 | $8.67 | $8.73 | $8.06 | 7,981,395 |
| 2016-01-27 | $8.83 | $9.07 | $8.72 | $8.90 | $8.22 | 4,587,552 |
| 2016-01-26 | $8.68 | $8.95 | $8.67 | $8.81 | $8.14 | 7,037,216 |
| 2016-01-25 | $8.90 | $9.03 | $8.65 | $8.68 | $8.02 | 5,766,318 |
| 2016-01-22 | $9.10 | $9.20 | $8.78 | $8.91 | $8.23 | 7,387,117 |
| 2016-01-21 | $8.84 | $9.14 | $8.78 | $8.97 | $8.28 | 9,586,058 |
| 2016-01-20 | $8.70 | $8.87 | $8.29 | $8.82 | $8.15 | 12,565,106 |
| 2016-01-19 | $9.19 | $9.19 | $8.70 | $8.81 | $8.14 | 11,383,429 |
| 2016-01-15 | $8.94 | $9.12 | $8.83 | $9.03 | $8.34 | 7,570,095 |
| 2016-01-14 | $9.27 | $9.43 | $8.99 | $9.14 | $8.44 | 8,404,531 |
| 2016-01-13 | $9.44 | $9.58 | $9.26 | $9.30 | $8.59 | 9,975,485 |
| 2016-01-12 | $9.45 | $9.72 | $9.26 | $9.44 | $8.72 | 7,715,888 |
| 2016-01-11 | $9.59 | $9.75 | $9.25 | $9.45 | $8.73 | 7,668,616 |
| 2016-01-08 | $9.81 | $9.88 | $9.46 | $9.51 | $8.78 | 13,221,632 |
| 2016-01-07 | $9.39 | $9.86 | $9.34 | $9.83 | $9.08 | 13,166,062 |
| 2016-01-06 | $9.58 | $9.80 | $9.43 | $9.56 | $8.83 | 10,757,752 |
| 2016-01-05 | $9.53 | $9.73 | $9.44 | $9.70 | $8.96 | 8,683,432 |
| 2016-01-04 | $9.35 | $9.53 | $9.25 | $9.52 | $8.79 | 8,084,436 |
| 2015-12-31 | $9.53 | $9.56 | $9.32 | $9.47 | $8.75 | 4,548,061 |
| 2015-12-30 | $9.57 | $9.71 | $9.50 | $9.53 | $8.80 | 4,441,147 |
| 2015-12-29 | $9.65 | $9.72 | $9.49 | $9.56 | $8.83 | 4,884,907 |
| 2015-12-28 | $10.06 | $10.06 | $9.51 | $9.62 | $8.89 | 7,285,757 |
| 2015-12-24 | $9.56 | $9.66 | $9.52 | $9.62 | $8.89 | 3,422,126 |
| 2015-12-23 | $9.45 | $9.68 | $9.43 | $9.53 | $8.80 | 5,610,895 |
| 2015-12-22 | $9.40 | $9.51 | $9.39 | $9.43 | $8.71 | 6,268,188 |
| 2015-12-21 | $9.39 | $9.58 | $9.32 | $9.39 | $8.67 | 10,294,496 |
| 2015-12-18 | $9.43 | $9.56 | $9.36 | $9.42 | $8.59 | 36,913,486 |
| 2015-12-17 | $9.40 | $9.58 | $9.34 | $9.48 | $8.65 | 19,641,258 |
| 2015-12-16 | $9.63 | $9.70 | $9.45 | $9.56 | $8.72 | 15,055,154 |
| 2015-12-15 | $9.49 | $9.87 | $9.47 | $9.60 | $8.76 | 17,251,388 |
| 2015-12-14 | $9.53 | $9.57 | $9.03 | $9.40 | $8.57 | 17,550,247 |
| 2015-12-11 | $9.48 | $9.73 | $9.42 | $9.50 | $8.66 | 14,760,178 |
| 2015-12-10 | $9.84 | $10.10 | $9.75 | $9.96 | $9.08 | 12,685,917 |
| 2015-12-09 | $10.08 | $10.31 | $9.82 | $9.86 | $8.99 | 14,020,641 |
| 2015-12-08 | $10.51 | $10.56 | $9.75 | $10.08 | $9.19 | 38,071,955 |
| 2015-12-07 | $12.28 | $12.35 | $10.55 | $10.66 | $9.72 | 45,771,261 |
| 2015-12-04 | $11.99 | $12.42 | $11.92 | $12.36 | $11.27 | 11,952,182 |
| 2015-12-03 | $12.17 | $12.79 | $11.85 | $11.96 | $10.91 | 12,618,641 |
| 2015-12-02 | $12.18 | $12.30 | $12.02 | $12.05 | $10.99 | 6,873,023 |
| 2015-12-01 | $12.19 | $12.26 | $12.02 | $12.18 | $11.11 | 8,986,930 |
| 2015-11-30 | $12.31 | $12.33 | $12.03 | $12.07 | $11.01 | 9,165,865 |
| 2015-11-27 | $12.38 | $12.46 | $12.27 | $12.31 | $11.23 | 3,945,043 |
| 2015-11-25 | $12.29 | $12.42 | $12.18 | $12.32 | $11.24 | 6,345,461 |
| 2015-11-24 | $12.02 | $12.34 | $12.01 | $12.25 | $11.17 | 7,227,980 |
| 2015-11-23 | $12.35 | $12.44 | $12.08 | $12.18 | $11.11 | 6,947,101 |
| 2015-11-20 | $12.16 | $12.33 | $11.93 | $12.29 | $11.21 | 11,189,354 |
| 2015-11-19 | $12.10 | $12.26 | $11.69 | $12.05 | $10.99 | 10,686,785 |
| 2015-11-18 | $12.41 | $12.58 | $11.84 | $12.11 | $11.05 | 12,466,446 |
| 2015-11-17 | $12.57 | $12.74 | $12.24 | $12.45 | $11.36 | 10,688,465 |
| 2015-11-16 | $12.60 | $12.74 | $12.45 | $12.71 | $11.59 | 5,618,817 |
| 2015-11-13 | $12.75 | $13.10 | $12.35 | $12.60 | $11.49 | 10,482,914 |
| 2015-11-12 | $12.80 | $12.94 | $12.72 | $12.78 | $11.66 | 3,769,833 |
| 2015-11-11 | $13.11 | $13.16 | $12.71 | $12.91 | $11.77 | 4,453,623 |
| 2015-11-10 | $12.76 | $13.05 | $12.72 | $13.04 | $11.89 | 5,323,746 |
| 2015-11-09 | $13.17 | $13.19 | $12.79 | $12.83 | $11.70 | 6,945,105 |
| 2015-11-06 | $13.19 | $13.26 | $13.07 | $13.20 | $12.04 | 5,330,153 |
| 2015-11-05 | $13.09 | $13.34 | $13.08 | $13.31 | $12.14 | 4,775,047 |
| 2015-11-04 | $13.34 | $13.40 | $13.03 | $13.04 | $11.89 | 5,761,954 |
| 2015-11-03 | $13.02 | $13.50 | $12.97 | $13.37 | $12.19 | 9,801,959 |
| 2015-11-02 | $12.98 | $13.19 | $12.72 | $13.09 | $11.94 | 7,625,217 |
| 2015-10-30 | $12.93 | $13.08 | $12.83 | $12.99 | $11.85 | 4,997,249 |
| 2015-10-29 | $12.83 | $13.03 | $12.77 | $12.95 | $11.81 | 5,405,434 |
| 2015-10-28 | $12.80 | $13.00 | $12.73 | $12.94 | $11.80 | 7,301,164 |
| 2015-10-27 | $12.89 | $13.10 | $12.64 | $12.72 | $11.60 | 8,173,243 |
| 2015-10-26 | $12.82 | $13.18 | $12.64 | $12.92 | $11.78 | 11,726,141 |
| 2015-10-23 | $12.75 | $12.78 | $12.43 | $12.61 | $11.50 | 5,685,900 |
| 2015-10-22 | $12.71 | $12.77 | $12.53 | $12.65 | $11.54 | 6,797,068 |
| 2015-10-21 | $12.54 | $12.64 | $12.36 | $12.58 | $11.47 | 8,925,286 |
| 2015-10-20 | $12.52 | $12.71 | $12.46 | $12.49 | $11.39 | 4,227,415 |
| 2015-10-19 | $12.55 | $12.60 | $12.48 | $12.58 | $11.47 | 5,036,893 |
| 2015-10-16 | $12.54 | $12.66 | $12.41 | $12.55 | $11.45 | 7,952,715 |
| 2015-10-15 | $12.48 | $12.85 | $12.45 | $12.54 | $11.44 | 12,468,212 |
| 2015-10-14 | $12.12 | $12.64 | $11.87 | $12.55 | $11.45 | 18,939,638 |
| 2015-10-13 | $12.09 | $12.32 | $11.97 | $12.03 | $10.97 | 5,980,619 |
| 2015-10-12 | $12.44 | $12.49 | $12.18 | $12.19 | $11.12 | 6,337,185 |
| 2015-10-09 | $12.59 | $12.64 | $12.24 | $12.37 | $11.28 | 7,598,444 |
| 2015-10-08 | $12.58 | $12.74 | $12.43 | $12.62 | $11.51 | 8,523,068 |
| 2015-10-07 | $12.48 | $12.78 | $12.39 | $12.64 | $11.53 | 10,713,644 |
| 2015-10-06 | $12.29 | $12.49 | $12.25 | $12.37 | $11.28 | 6,783,574 |
| 2015-10-05 | $12.26 | $12.42 | $12.19 | $12.36 | $11.27 | 6,891,012 |
| 2015-10-02 | $11.80 | $12.16 | $11.65 | $12.15 | $11.08 | 11,306,161 |
| 2015-10-01 | $11.82 | $11.96 | $11.61 | $11.94 | $10.89 | 9,306,790 |
| 2015-09-30 | $11.95 | $11.97 | $11.69 | $11.73 | $10.70 | 11,293,449 |
| 2015-09-29 | $12.18 | $12.29 | $11.76 | $11.83 | $10.79 | 8,391,666 |
| 2015-09-28 | $12.29 | $12.48 | $11.87 | $11.90 | $10.85 | 7,166,389 |
| 2015-09-25 | $12.62 | $12.72 | $12.24 | $12.37 | $11.28 | 8,595,741 |
| 2015-09-24 | $12.33 | $12.94 | $12.28 | $12.69 | $11.57 | 13,747,368 |
| 2015-09-23 | $12.67 | $12.84 | $12.39 | $12.40 | $11.31 | 7,696,947 |
| 2015-09-22 | $13.18 | $13.27 | $12.43 | $12.75 | $11.52 | 23,326,833 |
| 2015-09-21 | $13.54 | $13.89 | $13.51 | $13.54 | $12.23 | 5,380,035 |
| 2015-09-18 | $13.66 | $13.85 | $13.44 | $13.51 | $12.20 | 10,107,275 |
| 2015-09-17 | $13.93 | $14.13 | $13.77 | $13.83 | $12.49 | 5,109,726 |
| 2015-09-16 | $13.73 | $13.98 | $13.72 | $13.91 | $12.57 | 6,588,411 |
| 2015-09-15 | $13.74 | $14.11 | $13.60 | $13.70 | $12.38 | 7,449,476 |
| 2015-09-14 | $13.78 | $13.87 | $13.70 | $13.73 | $12.40 | 4,289,568 |
| 2015-09-11 | $13.79 | $13.95 | $13.62 | $13.86 | $12.52 | 5,669,205 |
| 2015-09-10 | $13.93 | $14.07 | $13.80 | $13.86 | $12.52 | 4,676,366 |
| 2015-09-09 | $14.29 | $14.40 | $13.95 | $13.98 | $12.63 | 4,891,054 |
| 2015-09-08 | $13.90 | $14.24 | $13.79 | $14.19 | $12.82 | 7,406,170 |
| 2015-09-04 | $13.71 | $13.80 | $13.48 | $13.60 | $12.29 | 10,684,328 |
| 2015-09-03 | $14.12 | $14.25 | $13.75 | $13.80 | $12.47 | 8,989,406 |
| 2015-09-02 | $13.91 | $14.14 | $13.83 | $14.13 | $12.76 | 7,796,165 |
| 2015-09-01 | $13.90 | $14.17 | $13.61 | $13.69 | $12.37 | 11,745,109 |
| 2015-08-31 | $13.77 | $14.33 | $13.50 | $14.21 | $12.84 | 10,381,476 |
| 2015-08-28 | $13.59 | $13.85 | $13.52 | $13.75 | $12.42 | 7,489,539 |
| 2015-08-27 | $13.42 | $13.79 | $13.26 | $13.72 | $12.39 | 7,250,989 |
| 2015-08-26 | $13.55 | $13.75 | $13.10 | $13.33 | $12.04 | 11,060,531 |
| 2015-08-25 | $13.57 | $13.85 | $13.24 | $13.24 | $11.96 | 12,551,899 |
| 2015-08-24 | $13.17 | $13.63 | $12.51 | $13.47 | $12.17 | 17,156,419 |
| 2015-08-21 | $13.93 | $14.26 | $13.78 | $13.79 | $12.46 | 8,371,987 |
| 2015-08-20 | $13.95 | $14.23 | $13.92 | $14.04 | $12.68 | 7,272,466 |
| 2015-08-19 | $13.96 | $14.28 | $13.84 | $14.12 | $12.75 | 8,532,625 |
| 2015-08-18 | $14.27 | $14.37 | $14.08 | $14.15 | $12.78 | 5,482,475 |
| 2015-08-17 | $14.12 | $14.23 | $13.99 | $14.23 | $12.85 | 2,952,400 |
| 2015-08-14 | $14.08 | $14.29 | $14.04 | $14.23 | $12.85 | 3,888,704 |
| 2015-08-13 | $14.13 | $14.28 | $14.04 | $14.08 | $12.72 | 5,460,713 |
| 2015-08-12 | $14.01 | $14.17 | $13.64 | $14.16 | $12.79 | 8,201,922 |
| 2015-08-11 | $14.16 | $14.37 | $14.05 | $14.12 | $12.75 | 6,858,277 |
| 2015-08-10 | $14.15 | $14.35 | $14.06 | $14.26 | $12.88 | 8,051,271 |
| 2015-08-07 | $14.02 | $14.18 | $13.91 | $13.96 | $12.61 | 7,007,193 |
| 2015-08-06 | $14.45 | $14.50 | $14.00 | $14.04 | $12.68 | 6,712,076 |