Talmer Bancorp Inc (TLMR) Exchange: NASDAQ
Data as of Aug. 18, 2025
$23.26 ($0.00) 0.00%
Talmer Bancorp Inc - Daily Information
Click for more stock information on Talmer Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $23.26 |
| Previous Close | $23.26 |
| High | $23.26 |
| Low | $23.26 |
| Adjusted Open | $23.26 |
| Previous Adjusted Close | $23.26 |
| Adjusted High | $23.26 |
| Adjusted Low | $23.26 |
Invest in Talmer Bancorp Inc (TLMR)
Historical Stock Data for Talmer Bancorp Inc (TLMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2016-09-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2016-09-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2016-09-01 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2016-08-31 | $22.46 | $23.75 | $22.46 | $23.26 | $23.26 | 8,422,578 |
| 2016-08-30 | $23.56 | $23.76 | $23.48 | $23.70 | $23.70 | 669,438 |
| 2016-08-29 | $23.47 | $23.60 | $23.34 | $23.59 | $23.59 | 1,355,680 |
| 2016-08-26 | $23.18 | $23.51 | $23.11 | $23.42 | $23.42 | 815,392 |
| 2016-08-25 | $23.11 | $23.20 | $22.90 | $23.18 | $23.18 | 619,610 |
| 2016-08-24 | $23.19 | $23.34 | $22.97 | $23.09 | $23.09 | 507,130 |
| 2016-08-23 | $23.20 | $23.87 | $22.99 | $23.25 | $23.25 | 1,134,680 |
| 2016-08-22 | $22.77 | $22.97 | $22.74 | $22.94 | $22.94 | 138,885 |
| 2016-08-19 | $22.68 | $22.83 | $22.54 | $22.76 | $22.76 | 215,244 |
| 2016-08-18 | $22.49 | $22.79 | $22.48 | $22.78 | $22.78 | 206,154 |
| 2016-08-17 | $22.49 | $22.67 | $22.40 | $22.44 | $22.44 | 471,494 |
| 2016-08-16 | $22.45 | $22.57 | $22.38 | $22.53 | $22.53 | 332,619 |
| 2016-08-15 | $22.35 | $22.58 | $22.28 | $22.57 | $22.57 | 533,527 |
| 2016-08-12 | $22.07 | $22.29 | $22.04 | $22.27 | $22.27 | 364,173 |
| 2016-08-11 | $22.08 | $22.26 | $22.00 | $22.21 | $22.21 | 272,696 |
| 2016-08-10 | $22.11 | $22.12 | $21.93 | $22.09 | $22.09 | 265,048 |
| 2016-08-09 | $22.06 | $22.11 | $21.98 | $22.07 | $22.07 | 406,756 |
| 2016-08-08 | $21.93 | $22.04 | $21.84 | $22.01 | $22.01 | 172,632 |
| 2016-08-05 | $21.35 | $21.96 | $20.93 | $21.90 | $21.90 | 279,113 |
| 2016-08-04 | $21.11 | $21.32 | $21.00 | $21.16 | $21.16 | 315,698 |
| 2016-08-03 | $21.03 | $21.23 | $21.02 | $21.18 | $21.18 | 505,327 |
| 2016-08-02 | $21.05 | $21.19 | $20.99 | $21.00 | $21.00 | 660,618 |
| 2016-08-01 | $20.99 | $21.09 | $20.89 | $21.04 | $21.04 | 236,751 |
| 2016-07-29 | $20.90 | $21.21 | $20.81 | $21.02 | $21.02 | 307,785 |
| 2016-07-28 | $19.62 | $21.04 | $19.62 | $20.95 | $20.95 | 408,017 |
| 2016-07-27 | $20.43 | $20.98 | $19.58 | $20.90 | $20.90 | 338,379 |
| 2016-07-26 | $20.35 | $20.48 | $20.31 | $20.45 | $20.45 | 192,968 |
| 2016-07-25 | $20.17 | $20.38 | $20.17 | $20.35 | $20.35 | 149,416 |
| 2016-07-22 | $20.10 | $20.41 | $20.03 | $20.33 | $20.33 | 158,295 |
| 2016-07-21 | $20.04 | $20.16 | $19.98 | $20.11 | $20.11 | 97,406 |
| 2016-07-20 | $20.16 | $20.17 | $19.97 | $20.11 | $20.11 | 165,055 |
| 2016-07-19 | $20.08 | $20.29 | $20.03 | $20.10 | $20.05 | 190,150 |
| 2016-07-18 | $20.16 | $20.25 | $20.03 | $20.08 | $20.03 | 211,176 |
| 2016-07-15 | $20.10 | $20.20 | $19.91 | $20.12 | $20.07 | 342,261 |
| 2016-07-14 | $19.98 | $20.09 | $19.81 | $19.94 | $19.89 | 634,931 |
| 2016-07-13 | $19.75 | $19.79 | $19.51 | $19.73 | $19.68 | 256,961 |
| 2016-07-12 | $19.46 | $19.76 | $19.46 | $19.67 | $19.62 | 249,313 |
| 2016-07-11 | $19.22 | $19.39 | $19.22 | $19.34 | $19.29 | 246,893 |
| 2016-07-08 | $19.06 | $19.28 | $18.87 | $19.18 | $19.13 | 309,831 |
| 2016-07-07 | $18.72 | $18.96 | $18.65 | $18.86 | $18.81 | 278,353 |
| 2016-07-06 | $18.47 | $18.78 | $18.36 | $18.74 | $18.69 | 321,296 |
| 2016-07-05 | $18.69 | $18.72 | $18.39 | $18.64 | $18.59 | 436,333 |
| 2016-07-01 | $19.09 | $19.25 | $18.72 | $18.84 | $18.79 | 176,101 |
| 2016-06-30 | $18.84 | $19.18 | $18.56 | $19.17 | $19.12 | 330,825 |
| 2016-06-29 | $18.47 | $18.76 | $18.43 | $18.76 | $18.71 | 276,347 |
| 2016-06-28 | $18.32 | $19.10 | $18.11 | $18.29 | $18.24 | 300,337 |
| 2016-06-27 | $18.59 | $18.65 | $17.99 | $18.07 | $18.03 | 291,479 |
| 2016-06-24 | $19.23 | $19.43 | $18.77 | $18.83 | $18.78 | 2,528,125 |
| 2016-06-23 | $19.69 | $20.08 | $19.65 | $20.06 | $20.01 | 275,872 |
| 2016-06-22 | $19.56 | $19.74 | $19.44 | $19.46 | $19.41 | 140,413 |
| 2016-06-21 | $19.55 | $19.68 | $19.42 | $19.55 | $19.50 | 124,917 |
| 2016-06-20 | $19.45 | $19.72 | $19.45 | $19.55 | $19.50 | 329,985 |
| 2016-06-17 | $19.18 | $19.34 | $19.02 | $19.28 | $19.23 | 550,974 |
| 2016-06-16 | $19.10 | $19.29 | $18.97 | $19.18 | $19.13 | 168,164 |
| 2016-06-15 | $19.29 | $19.52 | $19.17 | $19.24 | $19.19 | 167,533 |
| 2016-06-14 | $19.52 | $19.66 | $19.16 | $19.23 | $19.18 | 147,664 |
| 2016-06-13 | $19.93 | $19.96 | $19.52 | $19.60 | $19.55 | 210,755 |
| 2016-06-10 | $19.89 | $20.12 | $19.74 | $19.94 | $19.89 | 198,644 |
| 2016-06-09 | $20.27 | $20.34 | $19.90 | $19.99 | $19.94 | 376,032 |
| 2016-06-08 | $20.17 | $20.40 | $20.12 | $20.29 | $20.24 | 220,584 |
| 2016-06-07 | $20.34 | $20.39 | $20.18 | $20.20 | $20.15 | 84,458 |
| 2016-06-06 | $20.02 | $20.50 | $20.02 | $20.34 | $20.29 | 356,038 |
| 2016-06-03 | $19.91 | $20.10 | $19.71 | $20.07 | $20.02 | 178,798 |
| 2016-06-02 | $20.01 | $20.25 | $19.93 | $20.22 | $20.17 | 294,092 |
| 2016-06-01 | $19.92 | $20.17 | $19.74 | $20.11 | $20.06 | 455,724 |
| 2016-05-31 | $20.00 | $20.03 | $19.73 | $19.94 | $19.89 | 427,919 |
| 2016-05-27 | $20.03 | $20.06 | $19.92 | $20.00 | $19.95 | 192,880 |
| 2016-05-26 | $20.04 | $20.17 | $20.00 | $20.03 | $19.98 | 105,186 |
| 2016-05-25 | $19.87 | $20.22 | $19.83 | $20.14 | $20.09 | 450,479 |
| 2016-05-24 | $19.56 | $19.96 | $19.48 | $19.82 | $19.77 | 571,070 |
| 2016-05-23 | $19.39 | $19.51 | $19.16 | $19.50 | $19.45 | 223,569 |
| 2016-05-20 | $19.26 | $19.48 | $19.20 | $19.37 | $19.32 | 288,680 |
| 2016-05-19 | $19.25 | $19.46 | $18.99 | $19.15 | $19.10 | 128,239 |
| 2016-05-18 | $18.76 | $19.43 | $18.76 | $19.37 | $19.32 | 297,385 |
| 2016-05-17 | $19.10 | $19.30 | $18.69 | $18.79 | $18.74 | 253,127 |
| 2016-05-16 | $19.10 | $19.33 | $18.98 | $19.17 | $19.12 | 120,493 |
| 2016-05-13 | $19.35 | $19.51 | $18.92 | $19.02 | $18.97 | 135,077 |
| 2016-05-12 | $19.18 | $19.54 | $19.18 | $19.44 | $19.39 | 183,083 |
| 2016-05-11 | $19.57 | $19.70 | $19.17 | $19.19 | $19.14 | 299,338 |
| 2016-05-10 | $19.57 | $19.72 | $19.44 | $19.63 | $19.58 | 117,003 |
| 2016-05-09 | $19.31 | $19.59 | $19.31 | $19.45 | $19.40 | 127,273 |
| 2016-05-06 | $19.11 | $19.46 | $19.10 | $19.45 | $19.35 | 241,047 |
| 2016-05-05 | $19.56 | $19.64 | $19.25 | $19.25 | $19.15 | 266,461 |
| 2016-05-04 | $19.48 | $19.62 | $19.30 | $19.49 | $19.39 | 421,459 |
| 2016-05-03 | $19.41 | $19.54 | $19.16 | $19.54 | $19.44 | 185,610 |
| 2016-05-02 | $19.48 | $19.59 | $19.36 | $19.56 | $19.46 | 353,478 |
| 2016-04-29 | $19.48 | $19.59 | $19.36 | $19.56 | $19.46 | 353,478 |
| 2016-04-28 | $19.44 | $19.57 | $19.31 | $19.40 | $19.30 | 267,896 |
| 2016-04-27 | $18.90 | $19.78 | $18.90 | $19.43 | $19.33 | 246,908 |
| 2016-04-26 | $19.51 | $19.60 | $19.39 | $19.56 | $19.46 | 254,782 |
| 2016-04-25 | $19.43 | $19.59 | $19.37 | $19.51 | $19.41 | 201,434 |
| 2016-04-22 | $19.48 | $19.48 | $19.30 | $19.42 | $19.32 | 152,921 |
| 2016-04-21 | $19.40 | $19.64 | $19.40 | $19.50 | $19.40 | 715,054 |
| 2016-04-20 | $19.10 | $19.99 | $19.10 | $19.54 | $19.44 | 355,131 |
| 2016-04-19 | $18.77 | $19.13 | $18.71 | $19.12 | $19.02 | 281,337 |
| 2016-04-18 | $18.65 | $18.95 | $18.51 | $18.77 | $18.68 | 329,746 |
| 2016-04-15 | $18.56 | $18.82 | $18.56 | $18.74 | $18.65 | 360,667 |
| 2016-04-14 | $18.54 | $18.75 | $18.49 | $18.63 | $18.54 | 274,553 |
| 2016-04-13 | $18.17 | $18.56 | $18.12 | $18.53 | $18.44 | 472,366 |
| 2016-04-12 | $17.92 | $18.22 | $17.89 | $18.07 | $17.98 | 353,706 |
| 2016-04-11 | $17.81 | $18.14 | $17.73 | $17.95 | $17.86 | 526,630 |
| 2016-04-08 | $17.81 | $17.90 | $17.62 | $17.72 | $17.63 | 282,975 |
| 2016-04-07 | $17.86 | $18.22 | $17.43 | $17.53 | $17.44 | 341,603 |
| 2016-04-06 | $18.00 | $18.10 | $17.88 | $18.01 | $17.92 | 286,476 |
| 2016-04-05 | $18.15 | $18.26 | $17.99 | $17.99 | $17.90 | 377,748 |
| 2016-04-04 | $18.08 | $18.31 | $18.01 | $18.27 | $18.18 | 498,816 |
| 2016-04-01 | $17.99 | $18.14 | $17.78 | $18.11 | $18.02 | 222,141 |
| 2016-03-31 | $17.99 | $18.14 | $17.78 | $18.11 | $18.02 | 222,141 |
| 2016-03-30 | $18.28 | $18.36 | $17.89 | $18.09 | $18.00 | 503,634 |
| 2016-03-29 | $18.26 | $18.37 | $18.14 | $18.30 | $18.21 | 361,725 |
| 2016-03-28 | $17.84 | $18.00 | $17.70 | $17.82 | $17.73 | 323,483 |
| 2016-03-24 | $17.72 | $17.84 | $17.54 | $17.83 | $17.74 | 194,473 |
| 2016-03-23 | $17.85 | $17.94 | $17.72 | $17.85 | $17.76 | 213,018 |
| 2016-03-22 | $17.54 | $17.93 | $17.47 | $17.86 | $17.77 | 115,281 |
| 2016-03-21 | $17.72 | $17.82 | $17.47 | $17.68 | $17.59 | 212,769 |
| 2016-03-18 | $17.50 | $17.87 | $17.44 | $17.68 | $17.59 | 705,922 |
| 2016-03-17 | $17.24 | $17.62 | $17.11 | $17.58 | $17.49 | 289,638 |
| 2016-03-16 | $17.27 | $17.36 | $17.15 | $17.31 | $17.22 | 328,673 |
| 2016-03-15 | $17.27 | $17.42 | $17.22 | $17.29 | $17.20 | 374,315 |
| 2016-03-14 | $17.50 | $17.57 | $17.25 | $17.30 | $17.21 | 657,224 |
| 2016-03-11 | $17.58 | $17.58 | $17.47 | $17.51 | $17.42 | 927,315 |
| 2016-03-10 | $17.40 | $17.56 | $17.28 | $17.44 | $17.35 | 623,007 |
| 2016-03-09 | $17.48 | $17.64 | $17.34 | $17.36 | $17.27 | 370,318 |
| 2016-03-08 | $17.58 | $17.73 | $17.40 | $17.42 | $17.33 | 322,549 |
| 2016-03-07 | $17.51 | $17.74 | $17.38 | $17.72 | $17.63 | 384,338 |
| 2016-03-04 | $17.76 | $17.82 | $17.49 | $17.57 | $17.48 | 559,345 |
| 2016-03-03 | $17.66 | $17.90 | $17.64 | $17.73 | $17.64 | 672,352 |
| 2016-03-02 | $17.58 | $17.80 | $17.30 | $17.71 | $17.62 | 580,720 |
| 2016-03-01 | $17.12 | $17.41 | $16.85 | $17.18 | $17.09 | 367,277 |
| 2016-02-29 | $17.12 | $17.41 | $16.85 | $17.18 | $17.09 | 367,277 |
| 2016-02-26 | $17.06 | $17.40 | $17.01 | $17.34 | $17.25 | 290,468 |
| 2016-02-25 | $16.84 | $17.11 | $16.70 | $16.98 | $16.89 | 383,973 |
| 2016-02-24 | $16.23 | $16.86 | $16.11 | $16.82 | $16.74 | 261,349 |
| 2016-02-23 | $16.61 | $16.65 | $16.41 | $16.42 | $16.34 | 878,036 |
| 2016-02-22 | $16.68 | $16.77 | $16.56 | $16.65 | $16.57 | 476,110 |
| 2016-02-19 | $16.35 | $16.49 | $16.35 | $16.47 | $16.39 | 571,899 |
| 2016-02-18 | $16.40 | $16.55 | $16.32 | $16.41 | $16.33 | 777,224 |
| 2016-02-17 | $16.51 | $16.51 | $16.33 | $16.36 | $16.28 | 380,726 |
| 2016-02-16 | $16.19 | $16.56 | $16.09 | $16.36 | $16.28 | 319,684 |
| 2016-02-12 | $16.00 | $16.14 | $14.93 | $15.96 | $15.88 | 1,002,155 |
| 2016-02-11 | $15.89 | $16.17 | $15.71 | $15.92 | $15.84 | 1,105,806 |
| 2016-02-10 | $16.19 | $16.39 | $15.91 | $16.12 | $16.04 | 684,069 |
| 2016-02-09 | $15.23 | $16.10 | $15.23 | $16.04 | $15.96 | 767,960 |
| 2016-02-08 | $15.34 | $15.60 | $15.10 | $15.50 | $15.42 | 903,289 |
| 2016-02-05 | $15.87 | $16.19 | $15.47 | $15.50 | $15.42 | 710,589 |
| 2016-02-04 | $16.02 | $16.41 | $15.74 | $15.90 | $15.81 | 489,232 |
| 2016-02-03 | $16.47 | $16.52 | $15.71 | $16.08 | $16.00 | 447,240 |
| 2016-02-02 | $15.99 | $16.46 | $15.78 | $16.29 | $16.21 | 728,038 |
| 2016-02-01 | $15.94 | $16.30 | $15.90 | $16.16 | $16.03 | 805,331 |
| 2016-01-29 | $15.34 | $16.08 | $15.32 | $16.06 | $15.93 | 1,028,169 |
| 2016-01-28 | $15.16 | $15.66 | $14.51 | $15.34 | $15.22 | 1,685,745 |
| 2016-01-27 | $14.67 | $15.35 | $14.51 | $14.98 | $14.86 | 2,611,343 |
| 2016-01-26 | $16.05 | $16.55 | $15.09 | $15.19 | $15.07 | 1,478,500 |
| 2016-01-25 | $16.52 | $16.52 | $15.98 | $16.00 | $15.87 | 275,359 |
| 2016-01-22 | $16.45 | $16.68 | $16.22 | $16.52 | $16.39 | 217,436 |
| 2016-01-21 | $16.80 | $16.90 | $16.21 | $16.29 | $16.16 | 279,618 |
| 2016-01-20 | $16.41 | $16.84 | $16.11 | $16.70 | $16.57 | 344,334 |
| 2016-01-19 | $17.02 | $17.03 | $16.49 | $16.63 | $16.50 | 317,297 |
| 2016-01-14 | $16.33 | $16.90 | $16.31 | $16.84 | $16.70 | 511,469 |
| 2016-01-13 | $17.03 | $17.21 | $16.48 | $16.64 | $16.51 | 247,055 |
| 2016-01-12 | $17.22 | $17.22 | $16.83 | $17.00 | $16.86 | 270,587 |
| 2016-01-11 | $17.13 | $17.32 | $16.49 | $17.05 | $16.91 | 423,469 |
| 2016-01-08 | $17.52 | $17.79 | $16.98 | $16.98 | $16.84 | 439,536 |
| 2016-01-07 | $17.46 | $17.69 | $17.25 | $17.42 | $17.28 | 471,942 |
| 2016-01-06 | $17.64 | $17.94 | $17.44 | $17.75 | $17.61 | 458,709 |
| 2016-01-05 | $17.73 | $17.81 | $17.51 | $17.67 | $17.53 | 167,699 |
| 2016-01-04 | $17.82 | $18.05 | $17.56 | $17.64 | $17.50 | 351,845 |
| 2015-12-30 | $18.40 | $18.50 | $18.11 | $18.11 | $18.01 | 209,210 |
| 2015-12-29 | $18.50 | $18.59 | $18.40 | $18.47 | $18.37 | 224,204 |
| 2015-12-28 | $18.10 | $18.71 | $17.98 | $18.48 | $18.38 | 327,044 |
| 2015-12-24 | $17.73 | $17.73 | $17.73 | $17.73 | $17.63 | 0 |
| 2015-12-23 | $17.62 | $17.83 | $17.61 | $17.73 | $17.63 | 99,729 |
| 2015-12-22 | $18.01 | $18.10 | $17.49 | $17.58 | $17.48 | 202,782 |
| 2015-12-21 | $18.01 | $18.11 | $17.60 | $17.93 | $17.83 | 335,145 |
| 2015-12-18 | $17.18 | $17.87 | $17.16 | $17.85 | $17.75 | 424,945 |
| 2015-12-17 | $17.37 | $17.81 | $16.75 | $17.13 | $17.03 | 4,439,940 |
| 2015-12-16 | $17.77 | $17.92 | $17.34 | $17.44 | $17.34 | 339,791 |
| 2015-12-15 | $17.59 | $17.80 | $17.12 | $17.66 | $17.56 | 403,720 |
| 2015-12-14 | $17.19 | $17.56 | $16.85 | $17.54 | $17.44 | 496,603 |
| 2015-12-11 | $17.08 | $17.52 | $16.84 | $17.03 | $16.93 | 389,593 |
| 2015-12-10 | $16.98 | $17.30 | $16.92 | $17.07 | $16.97 | 490,175 |
| 2015-12-09 | $17.24 | $17.47 | $16.55 | $17.27 | $17.17 | 268,964 |
| 2015-12-08 | $17.50 | $17.75 | $17.23 | $17.28 | $17.18 | 262,218 |
| 2015-12-07 | $17.72 | $17.79 | $17.05 | $17.59 | $17.49 | 221,927 |
| 2015-12-04 | $18.19 | $18.31 | $17.75 | $17.84 | $17.74 | 260,175 |
| 2015-12-03 | $17.89 | $18.26 | $17.84 | $18.22 | $18.12 | 313,226 |
| 2015-12-02 | $18.22 | $18.39 | $17.64 | $17.75 | $17.65 | 251,980 |
| 2015-12-01 | $18.28 | $18.44 | $18.07 | $18.15 | $18.05 | 197,696 |
| 2015-11-30 | $18.38 | $18.40 | $18.10 | $18.27 | $18.17 | 164,822 |
| 2015-11-27 | $18.19 | $18.35 | $18.00 | $18.27 | $18.17 | 248,209 |
| 2015-11-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.82 | 0 |
| 2015-11-24 | $17.99 | $18.07 | $17.80 | $17.92 | $17.82 | 167,248 |
| 2015-11-23 | $17.77 | $18.04 | $17.72 | $17.96 | $17.86 | 158,593 |
| 2015-11-20 | $17.86 | $17.99 | $17.78 | $17.91 | $17.81 | 135,886 |
| 2015-11-19 | $17.84 | $18.11 | $17.72 | $17.88 | $17.78 | 203,069 |
| 2015-11-18 | $18.05 | $18.12 | $17.73 | $17.81 | $17.71 | 127,238 |
| 2015-11-17 | $17.47 | $18.09 | $17.43 | $18.00 | $17.90 | 312,350 |
| 2015-11-16 | $17.49 | $17.64 | $17.32 | $17.44 | $17.34 | 183,495 |
| 2015-11-13 | $17.17 | $17.50 | $17.08 | $17.42 | $17.32 | 365,294 |
| 2015-11-12 | $17.06 | $17.28 | $17.00 | $17.19 | $17.09 | 209,164 |
| 2015-11-11 | $17.58 | $17.74 | $17.12 | $17.18 | $17.08 | 198,751 |
| 2015-11-10 | $17.91 | $18.02 | $17.69 | $17.73 | $17.63 | 97,130 |
| 2015-11-09 | $17.74 | $17.99 | $17.69 | $17.86 | $17.76 | 190,654 |
| 2015-11-06 | $17.89 | $18.00 | $17.68 | $17.82 | $17.72 | 262,613 |
| 2015-11-05 | $17.67 | $18.13 | $17.67 | $17.89 | $17.79 | 486,446 |
| 2015-11-04 | $17.35 | $17.61 | $17.27 | $17.55 | $17.44 | 457,563 |
| 2015-11-03 | $17.40 | $17.49 | $17.29 | $17.36 | $17.25 | 249,025 |
| 2015-11-02 | $17.24 | $17.50 | $16.99 | $17.40 | $17.29 | 391,154 |
| 2015-10-30 | $16.86 | $17.30 | $16.73 | $17.25 | $17.14 | 284,132 |
| 2015-10-29 | $17.10 | $17.70 | $16.60 | $16.82 | $16.72 | 401,665 |
| 2015-10-28 | $17.20 | $17.61 | $16.98 | $17.13 | $17.02 | 615,536 |
| 2015-10-27 | $16.60 | $17.02 | $16.56 | $16.91 | $16.81 | 378,925 |
| 2015-10-26 | $16.76 | $16.89 | $16.45 | $16.60 | $16.50 | 199,580 |
| 2015-10-23 | $16.79 | $16.90 | $16.63 | $16.80 | $16.70 | 152,707 |
| 2015-10-22 | $16.90 | $17.16 | $16.71 | $16.86 | $16.76 | 318,547 |
| 2015-10-21 | $16.53 | $16.94 | $16.53 | $16.86 | $16.76 | 196,469 |
| 2015-10-20 | $16.85 | $16.89 | $16.44 | $16.45 | $16.35 | 129,312 |
| 2015-10-19 | $16.51 | $16.85 | $16.49 | $16.80 | $16.70 | 113,954 |
| 2015-10-16 | $16.39 | $16.69 | $16.35 | $16.51 | $16.41 | 120,446 |
| 2015-10-15 | $16.55 | $16.55 | $16.29 | $16.49 | $16.39 | 131,559 |
| 2015-10-14 | $16.10 | $16.53 | $15.98 | $16.51 | $16.41 | 137,829 |
| 2015-10-13 | $16.41 | $16.50 | $15.97 | $16.05 | $15.95 | 199,704 |
| 2015-10-12 | $16.65 | $16.79 | $16.38 | $16.40 | $16.30 | 121,996 |
| 2015-10-09 | $16.62 | $16.72 | $16.53 | $16.70 | $16.60 | 152,040 |
| 2015-10-08 | $16.96 | $17.00 | $16.61 | $16.65 | $16.55 | 193,269 |
| 2015-10-07 | $16.55 | $16.92 | $16.55 | $16.89 | $16.79 | 268,457 |
| 2015-10-06 | $16.21 | $16.62 | $16.15 | $16.62 | $16.52 | 493,599 |
| 2015-10-05 | $16.42 | $16.42 | $16.06 | $16.17 | $16.07 | 325,601 |
| 2015-10-02 | $16.06 | $16.47 | $15.94 | $16.45 | $16.35 | 251,707 |
| 2015-10-01 | $16.35 | $16.35 | $15.63 | $15.97 | $15.87 | 295,941 |
| 2015-09-30 | $16.61 | $16.65 | $16.36 | $16.55 | $16.45 | 367,589 |
| 2015-09-29 | $16.46 | $16.72 | $16.36 | $16.65 | $16.55 | 844,732 |
| 2015-09-28 | $16.30 | $16.47 | $16.13 | $16.34 | $16.24 | 262,279 |
| 2015-09-25 | $16.27 | $16.37 | $16.15 | $16.24 | $16.14 | 286,641 |
| 2015-09-24 | $16.10 | $16.41 | $16.05 | $16.29 | $16.19 | 393,228 |
| 2015-09-23 | $15.97 | $16.04 | $15.84 | $15.95 | $15.85 | 279,452 |
| 2015-09-22 | $16.10 | $16.21 | $15.95 | $16.11 | $16.01 | 147,142 |
| 2015-09-21 | $16.06 | $16.27 | $15.97 | $16.07 | $15.97 | 204,232 |
| 2015-09-18 | $15.90 | $16.22 | $15.89 | $16.19 | $16.09 | 178,697 |
| 2015-09-17 | $15.84 | $15.92 | $15.59 | $15.85 | $15.75 | 2,275,502 |
| 2015-09-16 | $16.38 | $16.48 | $15.84 | $16.01 | $15.91 | 408,686 |
| 2015-09-15 | $16.33 | $16.44 | $16.20 | $16.38 | $16.28 | 254,178 |
| 2015-09-14 | $16.35 | $16.41 | $16.29 | $16.37 | $16.27 | 345,044 |
| 2015-09-11 | $16.27 | $16.40 | $16.18 | $16.32 | $16.22 | 357,442 |
| 2015-09-10 | $16.08 | $16.32 | $15.98 | $16.24 | $16.14 | 253,187 |
| 2015-09-09 | $16.11 | $16.30 | $16.06 | $16.18 | $16.08 | 303,711 |
| 2015-09-08 | $16.24 | $16.32 | $16.09 | $16.11 | $16.01 | 544,454 |
| 2015-09-04 | $15.82 | $15.82 | $15.82 | $15.82 | $15.72 | 0 |
| 2015-09-03 | $15.91 | $16.03 | $15.76 | $15.82 | $15.72 | 223,057 |
| 2015-09-02 | $16.05 | $16.27 | $15.91 | $16.05 | $15.95 | 336,657 |
| 2015-09-01 | $15.83 | $16.05 | $15.82 | $16.03 | $15.93 | 319,210 |
| 2015-08-31 | $16.03 | $16.09 | $15.69 | $15.79 | $15.69 | 473,272 |
| 2015-08-28 | $16.04 | $16.37 | $16.00 | $16.25 | $16.15 | 545,759 |
| 2015-08-27 | $15.98 | $16.28 | $15.85 | $16.06 | $15.96 | 602,956 |
| 2015-08-26 | $15.95 | $16.37 | $15.79 | $16.07 | $15.97 | 465,918 |
| 2015-08-25 | $15.55 | $15.76 | $15.00 | $15.75 | $15.65 | 2,341,535 |
| 2015-08-24 | $16.31 | $16.31 | $15.25 | $15.31 | $15.22 | 311,595 |
| 2015-08-21 | $15.88 | $16.54 | $15.74 | $15.95 | $15.85 | 674,193 |
| 2015-08-20 | $15.96 | $16.45 | $15.94 | $16.32 | $16.22 | 426,968 |
| 2015-08-19 | $16.21 | $16.21 | $16.04 | $16.12 | $16.02 | 243,980 |
| 2015-08-18 | $16.13 | $16.50 | $16.01 | $16.25 | $16.15 | 182,825 |
| 2015-08-17 | $16.24 | $16.38 | $16.11 | $16.19 | $16.09 | 106,843 |
| 2015-08-14 | $16.09 | $16.51 | $16.07 | $16.23 | $16.13 | 160,411 |
| 2015-08-13 | $16.03 | $16.30 | $15.95 | $16.12 | $16.02 | 197,392 |
| 2015-08-12 | $16.10 | $16.34 | $16.00 | $16.06 | $15.96 | 366,140 |
| 2015-08-11 | $16.41 | $16.43 | $15.94 | $16.09 | $15.99 | 228,203 |
| 2015-08-10 | $16.73 | $16.91 | $16.38 | $16.51 | $16.41 | 127,417 |
| 2015-08-07 | $16.74 | $17.00 | $16.73 | $16.83 | $16.73 | 165,765 |
| 2015-08-06 | $16.72 | $16.94 | $16.57 | $16.70 | $16.60 | 134,146 |
| 2015-08-05 | $16.93 | $17.00 | $16.65 | $16.75 | $16.64 | 196,940 |