Tribune Publishing Company (TRNC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$16.11 ($-0.11) -0.68%
Tribune Publishing Company - Daily Information
Click for more stock information on Tribune Publishing Company.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $16.36 |
| Previous Close | $16.11 |
| High | $16.36 |
| Low | $16.00 |
| Adjusted Open | $16.36 |
| Previous Adjusted Close | $16.11 |
| Adjusted High | $16.36 |
| Adjusted Low | $16.00 |
Invest in Tribune Publishing Company (TRNC)
Historical Stock Data for Tribune Publishing Company (TRNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-09 | $16.36 | $16.36 | $16.00 | $16.11 | $16.11 | 101,997 |
| 2018-10-08 | $16.12 | $16.36 | $15.92 | $16.22 | $16.22 | 111,126 |
| 2018-10-05 | $16.12 | $16.60 | $15.67 | $16.12 | $16.12 | 124,997 |
| 2018-10-04 | $15.92 | $16.21 | $15.21 | $16.10 | $16.10 | 163,116 |
| 2018-10-03 | $16.19 | $16.58 | $16.00 | $16.05 | $16.05 | 72,413 |
| 2018-10-02 | $16.07 | $16.44 | $15.91 | $16.18 | $16.18 | 150,208 |
| 2018-10-01 | $16.25 | $16.34 | $15.95 | $16.05 | $16.05 | 120,909 |
| 2018-09-28 | $16.55 | $16.59 | $16.15 | $16.33 | $16.33 | 104,304 |
| 2018-09-27 | $16.31 | $16.70 | $16.19 | $16.54 | $16.54 | 149,159 |
| 2018-09-26 | $16.61 | $16.88 | $16.24 | $16.27 | $16.27 | 91,354 |
| 2018-09-25 | $16.52 | $16.69 | $16.37 | $16.59 | $16.59 | 81,106 |
| 2018-09-24 | $16.49 | $16.58 | $16.19 | $16.52 | $16.52 | 85,053 |
| 2018-09-21 | $16.55 | $16.60 | $16.33 | $16.58 | $16.58 | 251,395 |
| 2018-09-20 | $16.55 | $16.68 | $16.43 | $16.59 | $16.59 | 74,667 |
| 2018-09-19 | $16.55 | $16.60 | $16.24 | $16.50 | $16.50 | 136,055 |
| 2018-09-18 | $16.31 | $16.61 | $16.21 | $16.58 | $16.58 | 319,037 |
| 2018-09-17 | $16.45 | $16.62 | $16.18 | $16.28 | $16.28 | 247,722 |
| 2018-09-14 | $16.54 | $16.54 | $16.12 | $16.14 | $16.14 | 101,185 |
| 2018-09-13 | $16.39 | $16.69 | $16.30 | $16.56 | $16.56 | 190,020 |
| 2018-09-12 | $16.47 | $16.53 | $16.06 | $16.48 | $16.48 | 136,368 |
| 2018-09-11 | $16.57 | $16.72 | $16.37 | $16.45 | $16.45 | 123,367 |
| 2018-09-10 | $16.88 | $16.88 | $16.47 | $16.56 | $16.56 | 72,345 |
| 2018-09-07 | $16.72 | $17.19 | $16.64 | $16.88 | $16.88 | 142,067 |
| 2018-09-06 | $16.30 | $16.80 | $16.18 | $16.75 | $16.75 | 127,261 |
| 2018-09-05 | $16.05 | $16.34 | $15.79 | $16.32 | $16.32 | 143,606 |
| 2018-09-04 | $16.46 | $16.66 | $16.00 | $16.07 | $16.07 | 109,979 |
| 2018-08-31 | $16.88 | $17.15 | $16.44 | $16.50 | $16.50 | 168,978 |
| 2018-08-30 | $17.29 | $17.29 | $16.73 | $16.94 | $16.94 | 205,351 |
| 2018-08-29 | $16.80 | $17.11 | $16.66 | $16.80 | $16.80 | 207,525 |
| 2018-08-28 | $16.32 | $17.06 | $16.27 | $16.81 | $16.81 | 290,803 |
| 2018-08-27 | $16.65 | $16.70 | $16.29 | $16.32 | $16.32 | 134,134 |
| 2018-08-24 | $16.42 | $16.95 | $16.41 | $16.47 | $16.47 | 200,206 |
| 2018-08-23 | $16.37 | $16.48 | $16.11 | $16.27 | $16.27 | 107,583 |
| 2018-08-22 | $16.70 | $16.89 | $16.16 | $16.42 | $16.42 | 216,541 |
| 2018-08-21 | $16.83 | $17.07 | $16.71 | $16.73 | $16.73 | 111,989 |
| 2018-08-20 | $16.99 | $17.29 | $16.78 | $16.83 | $16.83 | 93,470 |
| 2018-08-17 | $17.06 | $17.06 | $16.68 | $17.04 | $17.04 | 178,673 |
| 2018-08-16 | $17.01 | $17.37 | $16.86 | $17.07 | $17.07 | 146,147 |
| 2018-08-15 | $16.99 | $17.06 | $16.56 | $16.99 | $16.99 | 213,567 |
| 2018-08-14 | $17.32 | $17.65 | $16.85 | $16.95 | $16.95 | 223,654 |
| 2018-08-13 | $17.72 | $17.79 | $17.03 | $17.20 | $17.20 | 307,287 |
| 2018-08-10 | $16.93 | $17.96 | $16.81 | $17.77 | $17.77 | 519,200 |
| 2018-08-09 | $16.56 | $18.65 | $16.27 | $16.96 | $16.96 | 1,285,039 |
| 2018-08-08 | $14.77 | $17.30 | $14.32 | $16.64 | $16.64 | 1,878,664 |
| 2018-08-07 | $14.76 | $14.95 | $14.65 | $14.77 | $14.77 | 77,723 |
| 2018-08-06 | $14.85 | $15.04 | $14.50 | $14.75 | $14.75 | 75,674 |
| 2018-08-03 | $15.29 | $15.50 | $14.81 | $14.91 | $14.91 | 90,884 |
| 2018-08-02 | $15.15 | $15.42 | $13.95 | $15.32 | $15.32 | 97,447 |
| 2018-08-01 | $15.55 | $16.20 | $15.14 | $15.18 | $15.18 | 84,493 |
| 2018-07-31 | $16.35 | $16.59 | $15.56 | $15.64 | $15.64 | 220,987 |
| 2018-07-30 | $16.12 | $16.44 | $15.98 | $16.20 | $16.20 | 171,242 |
| 2018-07-27 | $15.75 | $16.09 | $15.66 | $16.06 | $16.06 | 155,550 |
| 2018-07-26 | $15.41 | $15.94 | $15.41 | $15.78 | $15.78 | 175,525 |
| 2018-07-25 | $16.00 | $16.75 | $15.25 | $15.40 | $15.40 | 458,536 |
| 2018-07-24 | $16.15 | $16.15 | $15.79 | $15.81 | $15.81 | 125,422 |
| 2018-07-23 | $16.07 | $16.44 | $15.42 | $16.10 | $16.10 | 118,725 |
| 2018-07-20 | $16.41 | $16.71 | $16.16 | $16.19 | $16.19 | 52,957 |
| 2018-07-19 | $16.68 | $17.03 | $16.23 | $16.45 | $16.45 | 53,355 |
| 2018-07-18 | $16.93 | $16.99 | $16.58 | $16.69 | $16.69 | 96,899 |
| 2018-07-17 | $17.07 | $17.34 | $16.96 | $16.98 | $16.98 | 38,320 |
| 2018-07-16 | $17.31 | $17.31 | $16.96 | $17.09 | $17.09 | 51,070 |
| 2018-07-13 | $17.30 | $17.50 | $17.19 | $17.30 | $17.30 | 51,209 |
| 2018-07-12 | $17.37 | $17.53 | $17.17 | $17.31 | $17.31 | 63,212 |
| 2018-07-11 | $17.47 | $17.91 | $17.27 | $17.29 | $17.29 | 69,830 |
| 2018-07-10 | $17.88 | $17.94 | $17.49 | $17.52 | $17.52 | 68,416 |
| 2018-07-09 | $18.21 | $18.27 | $17.82 | $17.89 | $17.89 | 71,002 |
| 2018-07-06 | $18.34 | $18.40 | $17.83 | $18.09 | $18.09 | 107,471 |
| 2018-07-05 | $18.08 | $18.40 | $17.89 | $18.38 | $18.38 | 66,433 |
| 2018-07-03 | $17.78 | $18.10 | $17.71 | $17.99 | $17.99 | 46,641 |
| 2018-07-02 | $17.19 | $17.78 | $17.19 | $17.77 | $17.77 | 60,463 |
| 2018-06-29 | $17.50 | $17.70 | $17.26 | $17.28 | $17.28 | 89,253 |
| 2018-06-28 | $17.20 | $17.59 | $17.01 | $17.47 | $17.47 | 82,162 |
| 2018-06-27 | $17.47 | $17.59 | $17.17 | $17.23 | $17.23 | 91,552 |
| 2018-06-26 | $17.27 | $17.60 | $17.05 | $17.47 | $17.47 | 50,777 |
| 2018-06-25 | $17.59 | $17.59 | $17.07 | $17.30 | $17.30 | 114,101 |
| 2018-06-22 | $17.65 | $18.06 | $17.46 | $17.59 | $17.59 | 486,745 |
| 2018-06-21 | $18.08 | $18.08 | $17.63 | $17.66 | $17.66 | 72,243 |
| 2018-06-20 | $18.16 | $18.47 | $17.93 | $18.04 | $18.04 | 124,986 |
| 2018-06-19 | $18.30 | $18.75 | $17.89 | $18.10 | $18.10 | 128,418 |
| 2018-06-18 | $17.32 | $18.11 | $17.32 | $17.99 | $17.99 | 110,986 |
| 2018-06-15 | $17.07 | $17.40 | $17.01 | $17.32 | $17.32 | 114,391 |
| 2018-06-14 | $17.53 | $17.67 | $16.99 | $17.15 | $17.15 | 119,119 |
| 2018-06-13 | $17.19 | $17.70 | $17.15 | $17.42 | $17.42 | 141,308 |
| 2018-06-12 | $17.55 | $17.70 | $16.79 | $17.33 | $17.33 | 206,240 |
| 2018-06-11 | $16.77 | $17.68 | $16.77 | $17.62 | $17.62 | 101,180 |
| 2018-06-08 | $16.78 | $17.04 | $16.76 | $16.77 | $16.77 | 61,630 |
| 2018-06-07 | $17.14 | $17.17 | $16.72 | $16.75 | $16.75 | 100,677 |
| 2018-06-06 | $16.90 | $17.33 | $16.58 | $17.11 | $17.11 | 148,101 |
| 2018-06-05 | $16.69 | $17.03 | $16.52 | $17.01 | $17.01 | 106,293 |
| 2018-06-04 | $16.21 | $17.15 | $16.04 | $16.74 | $16.74 | 194,310 |
| 2018-06-01 | $16.11 | $16.34 | $15.81 | $16.19 | $16.19 | 140,610 |
| 2018-05-31 | $16.30 | $16.73 | $16.01 | $16.04 | $16.04 | 207,262 |
| 2018-05-30 | $16.39 | $16.61 | $16.27 | $16.29 | $16.29 | 77,919 |
| 2018-05-29 | $16.27 | $16.81 | $13.86 | $16.39 | $16.39 | 108,879 |
| 2018-05-25 | $16.09 | $16.82 | $15.81 | $16.33 | $16.33 | 123,042 |
| 2018-05-24 | $16.67 | $17.05 | $16.02 | $16.08 | $16.08 | 197,422 |
| 2018-05-23 | $16.65 | $16.92 | $16.54 | $16.67 | $16.67 | 167,948 |
| 2018-05-22 | $16.83 | $17.08 | $16.59 | $16.66 | $16.66 | 132,794 |
| 2018-05-21 | $17.21 | $17.51 | $16.82 | $16.87 | $16.87 | 75,476 |
| 2018-05-18 | $17.64 | $17.79 | $17.22 | $17.22 | $17.22 | 200,492 |
| 2018-05-17 | $17.11 | $17.80 | $17.11 | $17.51 | $17.51 | 258,520 |
| 2018-05-16 | $16.51 | $17.14 | $16.38 | $17.09 | $17.09 | 248,223 |
| 2018-05-15 | $16.67 | $16.79 | $16.41 | $16.51 | $16.51 | 147,919 |
| 2018-05-14 | $16.88 | $17.04 | $16.73 | $16.77 | $16.77 | 199,758 |
| 2018-05-11 | $17.54 | $17.54 | $16.41 | $16.96 | $16.96 | 240,481 |
| 2018-05-10 | $17.97 | $18.64 | $17.63 | $17.72 | $17.72 | 233,888 |
| 2018-05-09 | $18.42 | $18.90 | $18.28 | $18.83 | $18.83 | 329,164 |
| 2018-05-08 | $18.31 | $18.57 | $17.97 | $18.36 | $18.36 | 207,210 |
| 2018-05-07 | $18.44 | $18.70 | $18.04 | $18.40 | $18.40 | 104,489 |
| 2018-05-04 | $18.10 | $18.60 | $18.10 | $18.40 | $18.40 | 65,891 |
| 2018-05-03 | $18.41 | $18.43 | $17.93 | $18.16 | $18.16 | 52,559 |
| 2018-05-02 | $18.24 | $18.71 | $18.11 | $18.34 | $18.34 | 68,349 |
| 2018-05-01 | $18.33 | $18.36 | $17.90 | $18.27 | $18.27 | 84,989 |
| 2018-04-30 | $18.42 | $18.76 | $18.16 | $18.36 | $18.36 | 58,464 |
| 2018-04-27 | $18.64 | $18.83 | $18.23 | $18.36 | $18.36 | 87,083 |
| 2018-04-26 | $18.76 | $18.84 | $17.67 | $18.63 | $18.63 | 58,155 |
| 2018-04-25 | $18.53 | $18.86 | $18.43 | $18.79 | $18.79 | 83,783 |
| 2018-04-24 | $19.03 | $19.10 | $18.44 | $18.51 | $18.51 | 163,116 |
| 2018-04-23 | $19.05 | $19.12 | $18.81 | $18.87 | $18.87 | 90,852 |
| 2018-04-20 | $19.42 | $19.66 | $18.82 | $19.04 | $19.04 | 179,587 |
| 2018-04-19 | $19.54 | $20.35 | $19.40 | $19.47 | $19.47 | 171,812 |
| 2018-04-18 | $19.69 | $19.85 | $19.22 | $19.59 | $19.59 | 223,852 |
| 2018-04-17 | $19.07 | $20.21 | $19.07 | $19.62 | $19.62 | 241,036 |
| 2018-04-16 | $17.40 | $19.39 | $16.80 | $19.00 | $19.00 | 1,189,028 |
| 2018-04-13 | $16.51 | $17.29 | $16.51 | $17.15 | $17.15 | 127,556 |
| 2018-04-12 | $16.31 | $16.71 | $16.30 | $16.46 | $16.46 | 60,358 |
| 2018-04-11 | $16.17 | $16.57 | $16.09 | $16.25 | $16.25 | 76,722 |
| 2018-04-10 | $16.06 | $16.34 | $15.91 | $16.27 | $16.27 | 43,987 |
| 2018-04-09 | $16.09 | $16.23 | $15.87 | $15.91 | $15.91 | 63,351 |
| 2018-04-06 | $16.34 | $16.51 | $15.92 | $15.95 | $15.95 | 81,878 |
| 2018-04-05 | $16.66 | $16.88 | $16.37 | $16.42 | $16.42 | 69,456 |
| 2018-04-04 | $16.52 | $16.84 | $16.40 | $16.58 | $16.58 | 137,593 |
| 2018-04-03 | $16.58 | $16.72 | $16.44 | $16.68 | $16.68 | 126,073 |
| 2018-04-02 | $16.38 | $16.71 | $16.03 | $16.49 | $16.49 | 201,384 |
| 2018-03-29 | $16.50 | $16.87 | $16.26 | $16.42 | $16.42 | 235,383 |
| 2018-03-28 | $16.40 | $16.74 | $16.10 | $16.41 | $16.41 | 140,920 |
| 2018-03-27 | $16.31 | $16.91 | $16.24 | $16.42 | $16.42 | 162,555 |
| 2018-03-26 | $16.42 | $16.42 | $16.13 | $16.26 | $16.26 | 204,451 |
| 2018-03-23 | $16.06 | $16.50 | $16.06 | $16.22 | $16.22 | 203,369 |
| 2018-03-22 | $16.00 | $16.38 | $15.68 | $16.04 | $16.04 | 153,458 |
| 2018-03-21 | $16.01 | $16.34 | $16.00 | $16.15 | $16.15 | 79,577 |
| 2018-03-20 | $15.97 | $16.11 | $15.67 | $16.00 | $16.00 | 167,968 |
| 2018-03-19 | $15.93 | $16.17 | $15.61 | $16.00 | $16.00 | 264,676 |
| 2018-03-16 | $15.70 | $16.07 | $15.53 | $16.00 | $16.00 | 345,431 |
| 2018-03-15 | $15.35 | $15.63 | $14.85 | $15.59 | $15.59 | 444,369 |
| 2018-03-14 | $15.55 | $15.72 | $15.27 | $15.37 | $15.37 | 244,106 |
| 2018-03-13 | $15.61 | $15.70 | $15.01 | $15.49 | $15.49 | 314,641 |
| 2018-03-12 | $14.82 | $16.08 | $14.82 | $15.51 | $15.51 | 427,253 |
| 2018-03-09 | $15.17 | $15.43 | $14.41 | $14.76 | $14.76 | 495,749 |
| 2018-03-08 | $18.66 | $18.66 | $14.60 | $15.05 | $15.05 | 955,848 |
| 2018-03-07 | $19.36 | $19.99 | $19.36 | $19.82 | $19.82 | 196,263 |
| 2018-03-06 | $19.38 | $19.81 | $19.10 | $19.51 | $19.51 | 404,952 |
| 2018-03-05 | $19.42 | $19.83 | $19.20 | $19.34 | $19.34 | 75,578 |
| 2018-03-02 | $19.13 | $19.69 | $18.94 | $19.55 | $19.55 | 86,865 |
| 2018-03-01 | $19.07 | $19.61 | $18.85 | $19.32 | $19.32 | 145,812 |
| 2018-02-28 | $19.53 | $19.67 | $19.10 | $19.13 | $19.13 | 143,404 |
| 2018-02-27 | $19.41 | $19.76 | $19.34 | $19.48 | $19.48 | 158,980 |
| 2018-02-26 | $19.82 | $19.82 | $19.36 | $19.47 | $19.47 | 102,942 |
| 2018-02-23 | $19.85 | $20.21 | $19.49 | $19.73 | $19.73 | 142,962 |
| 2018-02-22 | $19.83 | $20.31 | $19.59 | $19.75 | $19.75 | 150,195 |
| 2018-02-21 | $19.96 | $20.00 | $19.65 | $19.75 | $19.75 | 172,986 |
| 2018-02-20 | $20.15 | $20.45 | $19.85 | $20.01 | $20.01 | 128,677 |
| 2018-02-16 | $20.47 | $20.95 | $20.01 | $20.24 | $20.24 | 182,924 |
| 2018-02-15 | $20.49 | $20.62 | $20.03 | $20.52 | $20.52 | 93,763 |
| 2018-02-14 | $20.07 | $20.70 | $20.07 | $20.40 | $20.40 | 112,389 |
| 2018-02-13 | $19.94 | $20.46 | $19.94 | $20.28 | $20.28 | 122,140 |
| 2018-02-12 | $20.80 | $20.99 | $19.90 | $20.09 | $20.09 | 104,445 |
| 2018-02-09 | $20.54 | $21.00 | $19.76 | $20.81 | $20.81 | 142,285 |
| 2018-02-08 | $21.64 | $21.64 | $20.22 | $20.35 | $20.35 | 197,463 |
| 2018-02-07 | $22.55 | $24.74 | $20.66 | $21.55 | $21.55 | 810,139 |
| 2018-02-06 | $17.64 | $18.59 | $16.51 | $18.10 | $18.10 | 176,957 |
| 2018-02-05 | $18.80 | $19.33 | $18.06 | $18.08 | $18.08 | 215,593 |
| 2018-02-02 | $20.25 | $20.47 | $19.27 | $19.58 | $19.58 | 235,668 |
| 2018-02-01 | $20.37 | $20.60 | $20.16 | $20.26 | $20.26 | 195,765 |
| 2018-01-31 | $20.83 | $21.27 | $20.20 | $20.40 | $20.40 | 341,636 |
| 2018-01-30 | $20.70 | $21.28 | $20.55 | $20.74 | $20.74 | 198,447 |
| 2018-01-29 | $20.83 | $21.05 | $20.41 | $20.87 | $20.87 | 181,420 |
| 2018-01-26 | $20.71 | $21.02 | $20.12 | $20.90 | $20.90 | 129,434 |
| 2018-01-25 | $21.36 | $21.39 | $20.52 | $20.72 | $20.72 | 120,818 |
| 2018-01-24 | $20.92 | $21.63 | $20.83 | $21.27 | $21.27 | 138,304 |
| 2018-01-23 | $20.95 | $21.16 | $20.62 | $20.92 | $20.92 | 84,265 |
| 2018-01-22 | $19.48 | $21.07 | $18.74 | $21.00 | $21.00 | 148,624 |
| 2018-01-19 | $19.19 | $19.65 | $17.55 | $19.53 | $19.53 | 70,302 |
| 2018-01-18 | $19.05 | $19.30 | $18.99 | $19.23 | $19.23 | 73,472 |
| 2018-01-17 | $18.00 | $19.16 | $17.90 | $19.01 | $19.01 | 109,729 |
| 2018-01-16 | $18.31 | $18.62 | $17.94 | $17.97 | $17.97 | 79,653 |
| 2018-01-12 | $18.39 | $18.97 | $17.84 | $18.32 | $18.32 | 73,320 |
| 2018-01-11 | $17.76 | $18.62 | $17.68 | $18.36 | $18.36 | 89,194 |
| 2018-01-10 | $17.88 | $17.88 | $17.58 | $17.78 | $17.78 | 44,535 |
| 2018-01-09 | $17.90 | $18.12 | $17.37 | $17.97 | $17.97 | 59,792 |
| 2018-01-08 | $17.74 | $17.98 | $17.61 | $17.91 | $17.91 | 52,411 |
| 2018-01-05 | $17.90 | $17.94 | $17.63 | $17.89 | $17.89 | 53,075 |
| 2018-01-04 | $17.87 | $17.95 | $17.65 | $17.88 | $17.88 | 59,014 |
| 2018-01-03 | $18.24 | $18.28 | $17.74 | $17.86 | $17.86 | 84,574 |
| 2018-01-02 | $17.62 | $18.37 | $17.62 | $18.23 | $18.23 | 86,043 |
| 2017-12-29 | $17.91 | $17.91 | $17.49 | $17.59 | $17.59 | 54,442 |
| 2017-12-28 | $17.92 | $17.97 | $17.52 | $17.91 | $17.91 | 53,003 |
| 2017-12-27 | $17.73 | $18.27 | $17.70 | $17.90 | $17.90 | 172,465 |
| 2017-12-26 | $17.95 | $18.01 | $17.56 | $17.70 | $17.70 | 49,793 |
| 2017-12-22 | $17.80 | $18.00 | $17.56 | $17.96 | $17.96 | 94,376 |
| 2017-12-21 | $17.84 | $17.96 | $16.15 | $17.79 | $17.79 | 38,399 |
| 2017-12-20 | $17.93 | $18.00 | $17.64 | $17.84 | $17.84 | 75,874 |
| 2017-12-19 | $17.59 | $18.04 | $17.42 | $17.85 | $17.85 | 64,600 |
| 2017-12-18 | $17.24 | $17.68 | $17.24 | $17.57 | $17.57 | 127,792 |
| 2017-12-15 | $17.33 | $17.71 | $17.25 | $17.30 | $17.30 | 289,514 |
| 2017-12-14 | $17.53 | $17.68 | $17.24 | $17.33 | $17.33 | 74,282 |
| 2017-12-13 | $17.22 | $17.71 | $17.22 | $17.49 | $17.49 | 96,042 |
| 2017-12-12 | $17.66 | $17.85 | $16.71 | $17.23 | $17.23 | 82,705 |
| 2017-12-11 | $17.31 | $17.67 | $16.88 | $17.62 | $17.62 | 123,331 |
| 2017-12-08 | $17.69 | $17.70 | $17.25 | $17.30 | $17.30 | 70,398 |
| 2017-12-07 | $17.67 | $17.75 | $17.27 | $17.60 | $17.60 | 226,854 |
| 2017-12-06 | $17.64 | $17.84 | $17.53 | $17.66 | $17.66 | 89,154 |
| 2017-12-05 | $17.75 | $17.82 | $17.49 | $17.65 | $17.65 | 142,269 |
| 2017-12-04 | $17.92 | $18.17 | $17.59 | $17.74 | $17.74 | 112,135 |
| 2017-12-01 | $17.65 | $17.90 | $17.36 | $17.76 | $17.76 | 142,696 |
| 2017-11-30 | $18.12 | $18.15 | $17.45 | $17.71 | $17.71 | 114,548 |
| 2017-11-29 | $17.68 | $18.24 | $17.68 | $17.97 | $17.97 | 183,398 |
| 2017-11-28 | $17.64 | $17.77 | $17.31 | $17.66 | $17.66 | 195,649 |
| 2017-11-27 | $17.38 | $17.65 | $17.36 | $17.48 | $17.48 | 122,001 |
| 2017-11-24 | $17.26 | $17.46 | $17.02 | $17.30 | $17.30 | 35,430 |
| 2017-11-22 | $17.05 | $17.51 | $16.98 | $17.21 | $17.21 | 193,713 |
| 2017-11-21 | $16.77 | $17.06 | $16.71 | $17.00 | $17.00 | 227,564 |
| 2017-11-20 | $16.06 | $16.85 | $15.96 | $16.76 | $16.76 | 231,474 |
| 2017-11-17 | $16.04 | $16.20 | $15.76 | $16.17 | $16.17 | 188,065 |
| 2017-11-16 | $15.65 | $16.20 | $15.54 | $16.14 | $16.14 | 217,285 |
| 2017-11-15 | $15.30 | $15.68 | $15.13 | $15.64 | $15.64 | 79,686 |
| 2017-11-14 | $15.57 | $15.78 | $14.30 | $15.38 | $15.38 | 142,113 |
| 2017-11-13 | $15.46 | $15.83 | $15.39 | $15.71 | $15.71 | 195,753 |
| 2017-11-10 | $15.03 | $15.67 | $14.97 | $15.46 | $15.46 | 152,765 |
| 2017-11-09 | $14.58 | $15.23 | $14.58 | $15.05 | $15.05 | 109,489 |
| 2017-11-08 | $14.46 | $14.70 | $14.25 | $14.65 | $14.65 | 53,533 |
| 2017-11-07 | $14.61 | $14.75 | $14.36 | $14.57 | $14.57 | 77,676 |
| 2017-11-06 | $14.66 | $14.86 | $14.55 | $14.62 | $14.62 | 62,026 |
| 2017-11-03 | $14.87 | $15.02 | $14.54 | $14.65 | $14.65 | 84,231 |
| 2017-11-02 | $14.74 | $15.00 | $14.23 | $14.86 | $14.86 | 78,720 |
| 2017-11-01 | $14.87 | $15.02 | $14.57 | $14.75 | $14.75 | 55,222 |
| 2017-10-31 | $14.75 | $14.95 | $14.56 | $14.79 | $14.79 | 96,052 |
| 2017-10-30 | $14.63 | $14.75 | $14.38 | $14.65 | $14.65 | 68,592 |
| 2017-10-27 | $14.74 | $14.89 | $14.58 | $14.72 | $14.72 | 61,020 |
| 2017-10-26 | $14.94 | $15.07 | $14.80 | $14.83 | $14.83 | 45,230 |
| 2017-10-25 | $14.86 | $14.98 | $14.74 | $14.85 | $14.85 | 35,989 |
| 2017-10-24 | $15.17 | $15.43 | $14.88 | $14.93 | $14.93 | 59,264 |
| 2017-10-23 | $15.14 | $15.23 | $14.76 | $15.06 | $15.06 | 83,701 |
| 2017-10-20 | $15.18 | $15.57 | $15.16 | $15.30 | $15.30 | 73,250 |
| 2017-10-19 | $15.27 | $15.27 | $14.83 | $15.19 | $15.19 | 47,935 |
| 2017-10-18 | $15.00 | $15.40 | $14.85 | $15.27 | $15.27 | 108,698 |
| 2017-10-17 | $15.02 | $15.11 | $14.76 | $14.81 | $14.81 | 40,363 |
| 2017-10-16 | $15.20 | $15.26 | $14.96 | $14.99 | $14.99 | 37,727 |
| 2017-10-13 | $15.35 | $15.35 | $15.03 | $15.11 | $15.11 | 41,868 |
| 2017-10-12 | $15.17 | $15.31 | $14.91 | $15.22 | $15.22 | 61,483 |
| 2017-10-11 | $15.40 | $15.51 | $15.06 | $15.22 | $15.22 | 73,584 |
| 2017-10-10 | $15.46 | $15.46 | $15.11 | $15.38 | $15.38 | 80,622 |
| 2017-10-09 | $15.29 | $15.38 | $15.01 | $15.31 | $15.31 | 47,383 |
| 2017-10-06 | $15.49 | $15.57 | $15.08 | $15.20 | $15.20 | 68,972 |
| 2017-10-05 | $15.04 | $15.52 | $15.04 | $15.46 | $15.46 | 97,445 |
| 2017-10-04 | $15.23 | $15.25 | $14.91 | $14.96 | $14.96 | 78,838 |
| 2017-10-03 | $14.81 | $15.21 | $14.79 | $15.18 | $15.18 | 113,452 |
| 2017-10-02 | $14.64 | $14.82 | $14.52 | $14.76 | $14.76 | 60,767 |
| 2017-09-29 | $14.50 | $14.58 | $14.29 | $14.53 | $14.53 | 65,462 |
| 2017-09-28 | $14.27 | $14.57 | $13.86 | $14.51 | $14.51 | 68,590 |
| 2017-09-27 | $13.65 | $14.42 | $13.60 | $14.35 | $14.35 | 102,663 |
| 2017-09-26 | $13.27 | $13.74 | $13.23 | $13.64 | $13.64 | 112,328 |
| 2017-09-25 | $13.19 | $13.49 | $13.13 | $13.22 | $13.22 | 60,680 |
| 2017-09-22 | $13.27 | $13.47 | $13.14 | $13.24 | $13.24 | 55,798 |
| 2017-09-21 | $13.30 | $13.41 | $13.00 | $13.22 | $13.22 | 72,172 |
| 2017-09-20 | $13.39 | $13.46 | $13.23 | $13.36 | $13.36 | 95,514 |
| 2017-09-19 | $13.30 | $13.57 | $13.09 | $13.31 | $13.31 | 219,132 |
| 2017-09-18 | $13.20 | $13.56 | $13.20 | $13.23 | $13.23 | 152,628 |
| 2017-09-15 | $13.72 | $13.95 | $13.12 | $13.21 | $13.21 | 322,121 |
| 2017-09-14 | $13.74 | $14.10 | $13.57 | $13.67 | $13.67 | 133,921 |
| 2017-09-13 | $14.10 | $14.23 | $13.75 | $13.78 | $13.78 | 85,095 |
| 2017-09-12 | $14.18 | $14.26 | $13.91 | $14.02 | $14.02 | 112,847 |
| 2017-09-11 | $14.09 | $14.42 | $14.05 | $14.12 | $14.12 | 91,780 |
| 2017-09-08 | $14.62 | $14.62 | $13.90 | $14.05 | $14.05 | 75,204 |
| 2017-09-07 | $14.68 | $14.89 | $14.49 | $14.62 | $14.62 | 99,870 |
| 2017-09-06 | $14.81 | $14.94 | $14.67 | $14.70 | $14.70 | 67,313 |
| 2017-09-05 | $14.77 | $15.04 | $14.55 | $14.76 | $14.76 | 119,203 |
| 2017-09-01 | $14.48 | $14.75 | $14.35 | $14.66 | $14.66 | 106,308 |
| 2017-08-31 | $14.40 | $14.59 | $14.28 | $14.51 | $14.51 | 84,512 |
| 2017-08-30 | $14.15 | $14.50 | $14.15 | $14.34 | $14.34 | 76,799 |
| 2017-08-29 | $14.00 | $14.35 | $13.99 | $14.15 | $14.15 | 77,613 |
| 2017-08-28 | $14.01 | $14.34 | $13.91 | $14.18 | $14.18 | 100,588 |
| 2017-08-25 | $14.23 | $14.26 | $13.36 | $13.92 | $13.92 | 65,973 |
| 2017-08-24 | $13.45 | $14.33 | $13.45 | $14.28 | $14.28 | 120,887 |
| 2017-08-23 | $13.85 | $14.14 | $13.17 | $13.38 | $13.38 | 168,357 |
| 2017-08-22 | $12.98 | $14.46 | $12.98 | $14.09 | $14.09 | 382,856 |
| 2017-08-21 | $12.84 | $13.51 | $12.83 | $13.38 | $13.38 | 95,517 |
| 2017-08-18 | $12.97 | $13.06 | $12.78 | $12.85 | $12.85 | 92,480 |
| 2017-08-17 | $13.08 | $13.30 | $13.01 | $13.14 | $13.14 | 58,603 |
| 2017-08-16 | $13.21 | $13.33 | $13.09 | $13.14 | $13.14 | 32,244 |
| 2017-08-15 | $13.28 | $13.33 | $13.13 | $13.17 | $13.17 | 48,546 |
| 2017-08-14 | $13.35 | $13.59 | $13.19 | $13.26 | $13.26 | 94,068 |
| 2017-08-11 | $13.51 | $13.52 | $13.21 | $13.32 | $13.32 | 75,231 |
| 2017-08-10 | $13.42 | $13.87 | $13.35 | $13.41 | $13.41 | 52,339 |
| 2017-08-09 | $13.51 | $13.59 | $13.23 | $13.51 | $13.51 | 54,209 |
| 2017-08-08 | $13.21 | $13.88 | $13.21 | $13.59 | $13.59 | 108,764 |
| 2017-08-07 | $12.58 | $13.65 | $12.58 | $13.25 | $13.25 | 84,202 |
| 2017-08-04 | $12.35 | $12.70 | $12.35 | $12.58 | $12.58 | 76,249 |
| 2017-08-03 | $12.12 | $12.78 | $11.97 | $12.41 | $12.41 | 97,177 |
| 2017-08-02 | $12.71 | $13.19 | $12.12 | $12.18 | $12.18 | 94,194 |
| 2017-08-01 | $12.80 | $13.00 | $12.42 | $12.94 | $12.94 | 88,318 |
| 2017-07-31 | $13.03 | $13.03 | $12.67 | $12.77 | $12.77 | 66,845 |
| 2017-07-28 | $13.16 | $13.24 | $12.96 | $13.03 | $13.03 | 47,044 |
| 2017-07-27 | $13.16 | $13.28 | $12.95 | $13.16 | $13.16 | 41,075 |
| 2017-07-26 | $12.93 | $13.31 | $12.93 | $13.09 | $13.09 | 69,942 |
| 2017-07-25 | $12.80 | $12.91 | $12.42 | $12.79 | $12.79 | 47,515 |
| 2017-07-24 | $12.44 | $12.72 | $12.44 | $12.72 | $12.72 | 54,994 |
| 2017-07-21 | $12.86 | $12.86 | $12.35 | $12.44 | $12.44 | 128,367 |
| 2017-07-20 | $12.66 | $12.85 | $12.60 | $12.74 | $12.74 | 38,385 |
| 2017-07-19 | $12.60 | $12.86 | $12.56 | $12.67 | $12.67 | 41,818 |
| 2017-07-18 | $12.66 | $12.96 | $12.52 | $12.58 | $12.58 | 46,653 |
| 2017-07-17 | $12.93 | $13.00 | $12.58 | $12.75 | $12.75 | 96,686 |
| 2017-07-14 | $12.75 | $13.15 | $12.55 | $12.98 | $12.98 | 75,751 |
| 2017-07-13 | $12.21 | $12.73 | $12.09 | $12.61 | $12.61 | 48,105 |
| 2017-07-12 | $12.32 | $12.75 | $12.32 | $12.55 | $12.55 | 41,281 |
| 2017-07-11 | $12.29 | $13.39 | $12.00 | $12.37 | $12.37 | 86,818 |
| 2017-07-10 | $12.79 | $12.93 | $12.34 | $12.37 | $12.37 | 68,544 |
| 2017-07-07 | $12.60 | $12.97 | $12.49 | $12.79 | $12.79 | 77,549 |
| 2017-07-06 | $12.92 | $12.97 | $12.51 | $12.58 | $12.58 | 84,120 |
| 2017-07-05 | $13.08 | $13.08 | $12.66 | $12.91 | $12.91 | 66,610 |
| 2017-07-03 | $12.87 | $13.20 | $12.87 | $13.09 | $13.09 | 34,162 |
| 2017-06-30 | $12.75 | $13.13 | $12.57 | $12.89 | $12.89 | 109,651 |
| 2017-06-29 | $13.02 | $13.26 | $12.60 | $12.76 | $12.76 | 69,128 |
| 2017-06-28 | $12.87 | $13.21 | $12.87 | $12.96 | $12.96 | 61,506 |
| 2017-06-27 | $13.18 | $13.23 | $12.75 | $12.77 | $12.77 | 98,033 |
| 2017-06-26 | $13.50 | $13.50 | $12.94 | $13.18 | $13.18 | 119,563 |
| 2017-06-23 | $12.84 | $13.41 | $12.55 | $13.38 | $13.38 | 818,242 |
| 2017-06-22 | $12.62 | $12.91 | $12.47 | $12.80 | $12.80 | 84,349 |
| 2017-06-21 | $12.69 | $12.81 | $12.29 | $12.55 | $12.55 | 90,855 |
| 2017-06-20 | $13.09 | $13.09 | $12.56 | $12.67 | $12.67 | 86,287 |
| 2017-06-19 | $12.95 | $13.00 | $12.62 | $12.95 | $12.95 | 145,111 |
| 2017-06-16 | $12.31 | $12.89 | $12.03 | $12.88 | $12.88 | 281,327 |
| 2017-06-15 | $12.25 | $12.57 | $12.08 | $12.51 | $12.51 | 101,934 |
| 2017-06-14 | $12.02 | $12.42 | $11.77 | $12.40 | $12.40 | 81,410 |
| 2017-06-13 | $12.17 | $12.36 | $11.90 | $12.02 | $12.02 | 106,035 |
| 2017-06-12 | $11.82 | $12.43 | $11.82 | $12.12 | $12.12 | 109,826 |
| 2017-06-09 | $11.67 | $11.93 | $11.47 | $11.81 | $11.81 | 83,980 |
| 2017-06-08 | $11.23 | $11.69 | $11.11 | $11.62 | $11.62 | 77,150 |
| 2017-06-07 | $11.36 | $11.54 | $11.20 | $11.23 | $11.23 | 123,704 |
| 2017-06-06 | $11.27 | $11.43 | $11.10 | $11.29 | $11.29 | 97,198 |
| 2017-06-05 | $11.36 | $11.57 | $11.24 | $11.29 | $11.29 | 101,906 |
| 2017-06-02 | $11.44 | $11.64 | $11.23 | $11.36 | $11.36 | 172,881 |
| 2017-06-01 | $11.22 | $11.56 | $11.15 | $11.41 | $11.41 | 120,389 |
| 2017-05-31 | $11.15 | $11.25 | $10.84 | $11.22 | $11.22 | 121,826 |
| 2017-05-30 | $11.37 | $11.53 | $11.12 | $11.15 | $11.15 | 180,577 |
| 2017-05-26 | $10.89 | $11.41 | $10.80 | $11.39 | $11.39 | 253,803 |
| 2017-05-25 | $11.16 | $11.29 | $10.87 | $10.91 | $10.91 | 93,410 |
| 2017-05-24 | $11.14 | $11.27 | $11.08 | $11.09 | $11.09 | 133,593 |
| 2017-05-23 | $11.12 | $11.17 | $10.95 | $11.11 | $11.11 | 228,001 |
| 2017-05-22 | $10.96 | $11.22 | $10.82 | $11.15 | $11.15 | 119,875 |
| 2017-05-19 | $11.12 | $11.32 | $10.92 | $10.95 | $10.95 | 105,859 |
| 2017-05-18 | $11.01 | $11.38 | $10.84 | $11.15 | $11.15 | 155,807 |
| 2017-05-17 | $11.19 | $11.48 | $11.01 | $11.06 | $11.06 | 191,512 |
| 2017-05-16 | $12.16 | $12.35 | $11.13 | $11.49 | $11.49 | 307,459 |
| 2017-05-15 | $12.10 | $12.52 | $12.10 | $12.19 | $12.19 | 90,890 |
| 2017-05-12 | $12.49 | $12.53 | $11.92 | $12.07 | $12.07 | 175,173 |
| 2017-05-11 | $12.70 | $12.90 | $12.53 | $12.55 | $12.55 | 95,567 |
| 2017-05-10 | $13.48 | $13.48 | $12.69 | $12.77 | $12.77 | 129,588 |
| 2017-05-09 | $13.29 | $13.52 | $13.24 | $13.51 | $13.51 | 89,988 |
| 2017-05-08 | $13.00 | $13.32 | $12.78 | $13.28 | $13.28 | 103,754 |
| 2017-05-05 | $13.01 | $13.28 | $12.56 | $13.13 | $13.13 | 147,448 |
| 2017-05-04 | $13.91 | $15.16 | $12.62 | $13.00 | $13.00 | 208,821 |
| 2017-05-03 | $13.84 | $13.98 | $13.59 | $13.88 | $13.88 | 135,536 |
| 2017-05-02 | $13.89 | $14.12 | $13.80 | $13.92 | $13.92 | 82,308 |
| 2017-05-01 | $14.41 | $14.47 | $13.87 | $13.89 | $13.89 | 165,951 |
| 2017-04-28 | $15.23 | $15.30 | $14.11 | $14.34 | $14.34 | 188,582 |
| 2017-04-27 | $15.52 | $15.73 | $15.11 | $15.21 | $15.21 | 136,585 |
| 2017-04-26 | $15.20 | $15.72 | $15.15 | $15.47 | $15.47 | 156,350 |
| 2017-04-25 | $15.27 | $15.42 | $15.04 | $15.21 | $15.21 | 189,193 |
| 2017-04-24 | $15.31 | $15.32 | $15.08 | $15.11 | $15.11 | 85,305 |
| 2017-04-21 | $15.01 | $15.49 | $14.98 | $15.00 | $15.00 | 117,583 |
| 2017-04-20 | $14.69 | $15.21 | $14.68 | $14.98 | $14.98 | 174,388 |
| 2017-04-19 | $14.78 | $14.89 | $14.53 | $14.59 | $14.59 | 107,022 |
| 2017-04-18 | $14.34 | $14.69 | $14.27 | $14.64 | $14.64 | 68,553 |
| 2017-04-17 | $13.97 | $14.43 | $13.95 | $14.37 | $14.37 | 122,385 |
| 2017-04-13 | $14.30 | $14.33 | $13.93 | $13.97 | $13.97 | 77,919 |
| 2017-04-12 | $14.46 | $14.50 | $14.08 | $14.27 | $14.27 | 62,283 |
| 2017-04-11 | $14.04 | $14.54 | $14.04 | $14.48 | $14.48 | 55,912 |
| 2017-04-10 | $14.48 | $14.61 | $13.81 | $14.04 | $14.04 | 110,120 |
| 2017-04-07 | $14.31 | $14.56 | $14.21 | $14.42 | $14.42 | 60,306 |
| 2017-04-06 | $14.24 | $14.40 | $14.02 | $14.31 | $14.31 | 79,765 |
| 2017-04-05 | $14.47 | $14.73 | $14.16 | $14.25 | $14.25 | 75,524 |
| 2017-04-04 | $14.46 | $14.63 | $14.27 | $14.42 | $14.42 | 133,227 |
| 2017-04-03 | $14.10 | $14.78 | $14.10 | $14.54 | $14.54 | 139,156 |
| 2017-03-31 | $14.54 | $14.54 | $13.81 | $13.92 | $13.92 | 263,088 |
| 2017-03-30 | $14.65 | $14.82 | $14.39 | $14.42 | $14.42 | 257,591 |
| 2017-03-29 | $14.01 | $14.90 | $13.92 | $14.39 | $14.39 | 698,185 |
| 2017-03-28 | $13.92 | $14.20 | $13.68 | $13.96 | $13.96 | 91,747 |
| 2017-03-27 | $13.58 | $13.92 | $13.46 | $13.88 | $13.88 | 75,015 |
| 2017-03-24 | $13.30 | $13.84 | $13.22 | $13.71 | $13.71 | 79,005 |
| 2017-03-23 | $13.42 | $13.60 | $13.08 | $13.16 | $13.16 | 80,328 |
| 2017-03-22 | $13.37 | $14.06 | $13.16 | $13.39 | $13.39 | 148,583 |
| 2017-03-21 | $13.84 | $13.84 | $13.10 | $13.11 | $13.11 | 75,234 |
| 2017-03-20 | $14.07 | $14.07 | $13.66 | $13.71 | $13.71 | 70,031 |
| 2017-03-17 | $13.29 | $14.20 | $13.29 | $14.12 | $14.12 | 262,344 |
| 2017-03-16 | $13.50 | $13.58 | $13.28 | $13.39 | $13.39 | 49,528 |
| 2017-03-15 | $13.16 | $13.45 | $13.00 | $13.40 | $13.40 | 48,128 |
| 2017-03-14 | $13.14 | $13.35 | $12.79 | $13.10 | $13.10 | 86,302 |
| 2017-03-13 | $13.36 | $13.52 | $13.05 | $13.11 | $13.11 | 85,380 |
| 2017-03-10 | $13.37 | $13.46 | $13.22 | $13.30 | $13.30 | 78,420 |
| 2017-03-09 | $13.42 | $13.71 | $13.21 | $13.30 | $13.30 | 90,690 |
| 2017-03-08 | $13.63 | $14.29 | $13.40 | $13.42 | $13.42 | 76,720 |
| 2017-03-07 | $13.61 | $13.99 | $13.35 | $13.60 | $13.60 | 106,805 |
| 2017-03-06 | $13.68 | $13.76 | $13.52 | $13.70 | $13.70 | 121,448 |
| 2017-03-03 | $14.04 | $14.25 | $13.61 | $13.68 | $13.68 | 86,904 |
| 2017-03-02 | $14.88 | $14.92 | $13.99 | $14.04 | $14.04 | 70,894 |
| 2017-03-01 | $14.75 | $15.12 | $14.69 | $14.85 | $14.85 | 113,207 |
| 2017-02-28 | $14.76 | $14.76 | $14.22 | $14.60 | $14.60 | 300,948 |
| 2017-02-27 | $14.69 | $14.84 | $14.61 | $14.63 | $14.63 | 88,819 |
| 2017-02-24 | $14.76 | $15.00 | $14.55 | $14.61 | $14.61 | 113,317 |
| 2017-02-23 | $14.81 | $15.90 | $14.67 | $14.89 | $14.89 | 190,256 |
| 2017-02-22 | $14.44 | $14.68 | $14.31 | $14.60 | $14.60 | 108,938 |
| 2017-02-21 | $13.95 | $14.43 | $13.68 | $14.11 | $14.11 | 72,287 |
| 2017-02-17 | $13.97 | $13.99 | $13.78 | $13.97 | $13.97 | 66,405 |
| 2017-02-16 | $13.85 | $13.98 | $13.75 | $13.96 | $13.96 | 53,533 |
| 2017-02-15 | $13.88 | $13.99 | $13.77 | $13.85 | $13.85 | 46,435 |
| 2017-02-14 | $13.91 | $14.01 | $13.81 | $13.94 | $13.94 | 47,468 |
| 2017-02-13 | $14.07 | $14.13 | $13.84 | $13.97 | $13.97 | 54,381 |
| 2017-02-10 | $13.94 | $14.05 | $13.77 | $13.95 | $13.95 | 95,311 |
| 2017-02-09 | $13.59 | $14.10 | $13.59 | $13.96 | $13.96 | 148,786 |
| 2017-02-08 | $13.46 | $13.59 | $13.20 | $13.52 | $13.52 | 131,163 |
| 2017-02-07 | $13.75 | $13.92 | $13.41 | $13.48 | $13.48 | 186,564 |
| 2017-02-06 | $14.22 | $14.22 | $13.72 | $13.74 | $13.74 | 126,831 |
| 2017-02-03 | $14.00 | $14.16 | $13.70 | $14.08 | $14.08 | 91,865 |
| 2017-02-02 | $13.41 | $14.23 | $13.41 | $13.94 | $13.94 | 159,874 |
| 2017-02-01 | $13.36 | $13.57 | $13.21 | $13.45 | $13.45 | 101,108 |
| 2017-01-31 | $13.15 | $13.33 | $12.98 | $13.26 | $13.26 | 64,666 |
| 2017-01-30 | $13.25 | $13.25 | $12.85 | $13.12 | $13.12 | 87,726 |
| 2017-01-27 | $13.58 | $13.68 | $13.14 | $13.33 | $13.33 | 66,530 |
| 2017-01-26 | $13.41 | $13.65 | $13.00 | $13.60 | $13.60 | 478,252 |
| 2017-01-25 | $13.30 | $13.54 | $13.27 | $13.46 | $13.46 | 38,262 |
| 2017-01-24 | $13.09 | $13.30 | $12.93 | $13.21 | $13.21 | 85,397 |
| 2017-01-23 | $13.05 | $13.23 | $12.96 | $13.04 | $13.04 | 91,760 |
| 2017-01-20 | $12.93 | $13.14 | $12.93 | $13.03 | $13.03 | 127,263 |
| 2017-01-19 | $13.36 | $13.48 | $12.83 | $12.97 | $12.97 | 151,082 |
| 2017-01-18 | $13.50 | $13.59 | $13.12 | $13.36 | $13.36 | 86,947 |
| 2017-01-17 | $13.60 | $13.73 | $13.40 | $13.52 | $13.52 | 70,912 |
| 2017-01-13 | $13.55 | $13.78 | $13.50 | $13.65 | $13.65 | 63,248 |
| 2017-01-12 | $13.54 | $13.55 | $13.24 | $13.46 | $13.46 | 80,206 |
| 2017-01-11 | $13.47 | $13.68 | $13.46 | $13.59 | $13.59 | 52,609 |
| 2017-01-10 | $13.36 | $13.61 | $13.18 | $13.47 | $13.47 | 134,841 |
| 2017-01-09 | $13.47 | $13.49 | $13.24 | $13.31 | $13.31 | 85,099 |
| 2017-01-06 | $13.80 | $13.80 | $13.50 | $13.51 | $13.51 | 110,938 |
| 2017-01-05 | $13.86 | $13.94 | $13.61 | $13.73 | $13.73 | 102,548 |
| 2017-01-04 | $13.77 | $14.34 | $13.58 | $13.96 | $13.96 | 227,566 |
| 2017-01-03 | $14.00 | $14.00 | $13.29 | $13.68 | $13.68 | 184,624 |
| 2016-12-30 | $13.89 | $13.89 | $13.53 | $13.87 | $13.87 | 141,279 |
| 2016-12-29 | $13.80 | $14.00 | $13.57 | $13.90 | $13.90 | 297,511 |
| 2016-12-28 | $13.78 | $13.82 | $13.27 | $13.75 | $13.75 | 188,462 |
| 2016-12-27 | $13.66 | $13.89 | $13.44 | $13.81 | $13.81 | 55,493 |
| 2016-12-23 | $13.60 | $13.80 | $13.34 | $13.75 | $13.75 | 62,883 |
| 2016-12-22 | $13.97 | $14.06 | $13.57 | $13.67 | $13.67 | 113,232 |
| 2016-12-21 | $13.76 | $14.10 | $13.73 | $14.03 | $14.03 | 119,347 |
| 2016-12-20 | $13.59 | $13.92 | $13.51 | $13.86 | $13.86 | 96,944 |
| 2016-12-19 | $13.58 | $13.71 | $13.42 | $13.60 | $13.60 | 94,481 |
| 2016-12-16 | $13.21 | $13.62 | $13.19 | $13.57 | $13.57 | 321,116 |
| 2016-12-15 | $12.94 | $13.29 | $12.90 | $13.14 | $13.14 | 229,492 |
| 2016-12-14 | $13.34 | $13.34 | $12.71 | $12.80 | $12.80 | 243,470 |
| 2016-12-13 | $13.47 | $13.57 | $13.16 | $13.29 | $13.29 | 350,940 |
| 2016-12-12 | $13.54 | $13.75 | $13.33 | $13.44 | $13.44 | 118,817 |
| 2016-12-09 | $13.80 | $13.86 | $13.47 | $13.59 | $13.59 | 137,488 |
| 2016-12-08 | $13.41 | $13.82 | $13.41 | $13.67 | $13.67 | 145,449 |
| 2016-12-07 | $13.38 | $13.64 | $13.34 | $13.43 | $13.43 | 193,411 |
| 2016-12-06 | $13.36 | $13.49 | $13.05 | $13.33 | $13.33 | 197,759 |
| 2016-12-05 | $13.06 | $13.41 | $12.90 | $13.39 | $13.39 | 228,399 |
| 2016-12-02 | $12.84 | $13.14 | $12.59 | $12.94 | $12.94 | 163,713 |
| 2016-12-01 | $13.00 | $13.09 | $12.61 | $12.78 | $12.78 | 199,829 |
| 2016-11-30 | $13.05 | $13.12 | $12.80 | $13.02 | $13.02 | 222,770 |
| 2016-11-29 | $13.01 | $13.13 | $12.75 | $12.93 | $12.93 | 330,171 |
| 2016-11-28 | $12.82 | $13.12 | $12.77 | $12.88 | $12.88 | 260,237 |
| 2016-11-25 | $12.96 | $13.02 | $12.72 | $12.88 | $12.88 | 67,153 |
| 2016-11-23 | $12.91 | $13.19 | $12.80 | $12.98 | $12.98 | 235,228 |
| 2016-11-22 | $12.65 | $12.82 | $12.59 | $12.80 | $12.80 | 165,310 |
| 2016-11-21 | $12.80 | $12.85 | $12.49 | $12.69 | $12.69 | 229,472 |
| 2016-11-18 | $12.97 | $12.97 | $12.46 | $12.80 | $12.80 | 185,986 |
| 2016-11-17 | $12.94 | $13.00 | $12.62 | $12.86 | $12.86 | 222,875 |
| 2016-11-16 | $12.79 | $13.05 | $12.65 | $12.90 | $12.90 | 276,166 |
| 2016-11-15 | $12.69 | $12.73 | $12.33 | $12.68 | $12.68 | 209,501 |
| 2016-11-14 | $12.38 | $12.80 | $11.93 | $12.51 | $12.51 | 321,989 |
| 2016-11-11 | $11.64 | $12.44 | $11.62 | $12.35 | $12.35 | 333,803 |
| 2016-11-10 | $11.97 | $12.18 | $11.38 | $11.58 | $11.58 | 359,346 |
| 2016-11-09 | $11.61 | $12.04 | $11.34 | $11.70 | $11.70 | 471,700 |
| 2016-11-08 | $10.20 | $11.60 | $10.04 | $11.40 | $11.40 | 1,608,833 |
| 2016-11-07 | $9.90 | $10.32 | $9.84 | $10.23 | $10.23 | 498,687 |
| 2016-11-04 | $9.55 | $9.72 | $9.14 | $9.56 | $9.56 | 480,995 |
| 2016-11-03 | $9.59 | $9.59 | $9.09 | $9.52 | $9.52 | 303,727 |
| 2016-11-02 | $10.04 | $10.29 | $9.55 | $9.61 | $9.61 | 491,315 |
| 2016-11-01 | $9.10 | $10.64 | $8.76 | $10.54 | $10.54 | 1,937,869 |
| 2016-10-31 | $11.47 | $12.33 | $11.47 | $12.03 | $12.03 | 271,208 |
| 2016-10-28 | $12.39 | $13.16 | $11.49 | $11.56 | $11.56 | 1,025,839 |
| 2016-10-27 | $16.80 | $16.80 | $11.78 | $12.27 | $12.27 | 2,787,562 |
| 2016-10-26 | $16.80 | $17.01 | $16.61 | $17.00 | $17.00 | 157,653 |
| 2016-10-25 | $16.50 | $17.09 | $16.40 | $16.95 | $16.95 | 186,687 |
| 2016-10-24 | $16.75 | $16.87 | $16.19 | $16.35 | $16.35 | 136,594 |
| 2016-10-21 | $16.51 | $17.03 | $16.51 | $16.73 | $16.73 | 102,047 |
| 2016-10-20 | $16.78 | $16.85 | $16.58 | $16.63 | $16.63 | 70,591 |
| 2016-10-19 | $17.15 | $17.15 | $16.64 | $16.70 | $16.70 | 126,096 |
| 2016-10-18 | $17.11 | $17.29 | $16.99 | $17.07 | $17.07 | 80,415 |
| 2016-10-17 | $16.95 | $17.14 | $16.92 | $17.03 | $17.03 | 70,105 |
| 2016-10-14 | $17.13 | $17.28 | $16.88 | $17.00 | $17.00 | 90,723 |
| 2016-10-13 | $17.10 | $17.28 | $16.97 | $17.10 | $17.10 | 101,995 |
| 2016-10-12 | $17.19 | $17.49 | $17.06 | $17.12 | $17.12 | 104,399 |
| 2016-10-11 | $17.33 | $17.42 | $17.06 | $17.24 | $17.24 | 64,784 |
| 2016-10-10 | $17.44 | $17.46 | $17.17 | $17.31 | $17.31 | 72,498 |
| 2016-10-07 | $17.21 | $17.39 | $17.15 | $17.28 | $17.28 | 169,082 |
| 2016-10-06 | $17.25 | $17.68 | $16.91 | $17.05 | $17.05 | 326,445 |
| 2016-10-05 | $17.52 | $17.57 | $17.19 | $17.20 | $17.20 | 333,753 |
| 2016-10-04 | $17.57 | $17.93 | $16.77 | $17.39 | $17.39 | 1,084,477 |
| 2016-10-03 | $17.47 | $17.81 | $17.45 | $17.50 | $17.50 | 937,366 |
| 2016-09-30 | $16.40 | $17.02 | $16.18 | $16.88 | $16.88 | 161,558 |
| 2016-09-29 | $17.04 | $17.12 | $16.22 | $16.41 | $16.41 | 175,976 |
| 2016-09-28 | $16.89 | $17.17 | $16.86 | $17.00 | $17.00 | 85,467 |
| 2016-09-27 | $16.97 | $17.08 | $16.90 | $16.94 | $16.94 | 187,358 |
| 2016-09-26 | $17.00 | $17.08 | $16.74 | $16.95 | $16.95 | 182,103 |
| 2016-09-23 | $17.08 | $17.31 | $16.99 | $17.00 | $17.00 | 57,784 |
| 2016-09-22 | $16.94 | $17.21 | $16.94 | $17.10 | $17.10 | 57,014 |
| 2016-09-21 | $17.07 | $17.32 | $16.77 | $17.09 | $17.09 | 47,082 |
| 2016-09-20 | $17.15 | $17.29 | $16.99 | $17.07 | $17.07 | 84,743 |
| 2016-09-19 | $17.28 | $17.46 | $16.69 | $17.16 | $17.16 | 141,042 |
| 2016-09-16 | $16.85 | $17.63 | $16.49 | $17.30 | $17.30 | 264,945 |
| 2016-09-15 | $16.83 | $16.91 | $16.59 | $16.83 | $16.83 | 76,829 |
| 2016-09-14 | $16.98 | $17.07 | $16.75 | $16.78 | $16.78 | 103,982 |
| 2016-09-13 | $17.14 | $17.14 | $16.86 | $16.95 | $16.95 | 131,067 |
| 2016-09-12 | $16.89 | $17.33 | $16.73 | $17.18 | $17.18 | 149,199 |
| 2016-09-09 | $16.69 | $17.69 | $16.17 | $16.89 | $16.89 | 749,370 |
| 2016-09-08 | $17.06 | $17.20 | $16.81 | $16.85 | $16.85 | 193,028 |
| 2016-09-07 | $17.05 | $17.35 | $16.97 | $17.08 | $17.08 | 168,418 |
| 2016-09-06 | $17.49 | $17.50 | $16.96 | $16.99 | $16.99 | 95,404 |
| 2016-09-02 | $17.28 | $17.50 | $17.28 | $17.39 | $17.39 | 61,083 |
| 2016-09-01 | $17.03 | $17.54 | $16.94 | $17.17 | $17.17 | 74,288 |
| 2016-08-31 | $17.12 | $17.45 | $16.85 | $16.95 | $16.95 | 128,217 |
| 2016-08-30 | $16.90 | $17.39 | $16.83 | $17.02 | $17.02 | 77,420 |
| 2016-08-29 | $17.52 | $17.80 | $16.75 | $16.94 | $16.94 | 335,078 |
| 2016-08-26 | $17.00 | $17.66 | $16.72 | $16.84 | $16.84 | 672,286 |
| 2016-08-25 | $15.87 | $16.50 | $15.85 | $16.34 | $16.34 | 163,352 |
| 2016-08-24 | $16.13 | $16.34 | $15.77 | $15.97 | $15.97 | 104,977 |
| 2016-08-23 | $16.15 | $16.37 | $16.02 | $16.18 | $16.18 | 117,708 |
| 2016-08-22 | $15.70 | $16.00 | $15.45 | $15.95 | $15.95 | 112,262 |
| 2016-08-19 | $15.94 | $15.94 | $15.53 | $15.82 | $15.82 | 168,107 |
| 2016-08-18 | $15.25 | $15.96 | $15.12 | $15.95 | $15.95 | 496,073 |
| 2016-08-17 | $15.36 | $15.47 | $15.10 | $15.28 | $15.28 | 86,020 |
| 2016-08-16 | $15.53 | $15.71 | $15.31 | $15.38 | $15.38 | 110,973 |
| 2016-08-15 | $15.50 | $15.75 | $15.50 | $15.56 | $15.56 | 131,129 |
| 2016-08-12 | $15.20 | $15.59 | $15.06 | $15.51 | $15.51 | 93,303 |
| 2016-08-11 | $15.03 | $15.25 | $14.96 | $15.17 | $15.17 | 92,346 |
| 2016-08-10 | $15.00 | $15.45 | $14.80 | $15.05 | $15.05 | 100,336 |
| 2016-08-09 | $15.34 | $15.45 | $14.95 | $14.98 | $14.98 | 85,499 |
| 2016-08-08 | $15.32 | $15.45 | $15.00 | $15.40 | $15.40 | 250,715 |
| 2016-08-05 | $14.86 | $15.33 | $14.50 | $15.26 | $15.26 | 220,221 |
| 2016-08-04 | $14.98 | $15.01 | $14.60 | $14.91 | $14.91 | 127,388 |
| 2016-08-03 | $14.82 | $15.36 | $14.79 | $15.00 | $15.00 | 181,259 |
| 2016-08-02 | $14.97 | $15.08 | $14.77 | $14.87 | $14.87 | 129,767 |
| 2016-08-01 | $15.06 | $15.14 | $14.82 | $14.92 | $14.92 | 103,911 |
| 2016-07-29 | $15.10 | $15.10 | $14.81 | $14.99 | $14.99 | 157,763 |
| 2016-07-28 | $15.17 | $15.20 | $14.86 | $15.07 | $15.07 | 129,313 |
| 2016-07-27 | $15.15 | $15.29 | $14.96 | $15.16 | $15.16 | 137,296 |
| 2016-07-26 | $15.10 | $15.25 | $14.54 | $15.20 | $15.20 | 141,651 |
| 2016-07-25 | $15.06 | $15.20 | $14.98 | $15.15 | $15.15 | 109,836 |
| 2016-07-22 | $14.78 | $15.22 | $14.58 | $15.16 | $15.16 | 206,739 |
| 2016-07-21 | $14.74 | $14.87 | $14.70 | $14.78 | $14.78 | 329,836 |
| 2016-07-20 | $14.47 | $14.75 | $14.35 | $14.70 | $14.70 | 102,242 |
| 2016-07-19 | $14.45 | $14.63 | $14.32 | $14.51 | $14.51 | 115,417 |
| 2016-07-18 | $14.54 | $14.57 | $14.27 | $14.53 | $14.53 | 176,446 |
| 2016-07-15 | $14.33 | $14.50 | $14.03 | $14.47 | $14.47 | 217,421 |
| 2016-07-14 | $14.25 | $14.34 | $14.09 | $14.18 | $14.18 | 118,712 |
| 2016-07-13 | $14.25 | $14.52 | $13.94 | $14.21 | $14.21 | 173,415 |
| 2016-07-12 | $14.08 | $14.25 | $14.05 | $14.23 | $14.23 | 172,780 |
| 2016-07-11 | $13.69 | $14.08 | $13.69 | $13.95 | $13.95 | 268,420 |
| 2016-07-08 | $13.51 | $13.83 | $13.45 | $13.71 | $13.71 | 154,483 |
| 2016-07-07 | $13.39 | $13.86 | $13.09 | $13.38 | $13.38 | 101,272 |
| 2016-07-06 | $12.94 | $13.91 | $12.94 | $13.37 | $13.37 | 121,830 |
| 2016-07-05 | $13.42 | $13.56 | $12.81 | $13.18 | $13.18 | 144,318 |
| 2016-07-01 | $13.52 | $14.00 | $13.44 | $13.61 | $13.61 | 130,836 |
| 2016-06-30 | $13.41 | $13.88 | $13.39 | $13.80 | $13.80 | 158,924 |
| 2016-06-29 | $13.30 | $13.49 | $12.59 | $13.39 | $13.39 | 170,378 |
| 2016-06-28 | $13.24 | $13.54 | $13.20 | $13.23 | $13.23 | 142,622 |
| 2016-06-27 | $13.39 | $13.48 | $12.82 | $13.34 | $13.34 | 320,868 |
| 2016-06-24 | $13.68 | $13.90 | $13.27 | $13.64 | $13.64 | 470,330 |
| 2016-06-23 | $14.13 | $14.14 | $13.82 | $13.89 | $13.89 | 186,776 |
| 2016-06-22 | $13.78 | $14.20 | $13.78 | $13.95 | $13.95 | 504,485 |
| 2016-06-21 | $13.88 | $14.08 | $13.63 | $13.90 | $13.90 | 141,904 |
| 2016-06-20 | $13.96 | $14.10 | $13.67 | $14.02 | $14.02 | 152,335 |
| 2016-06-17 | $13.76 | $14.20 | $13.61 | $13.96 | $13.96 | 534,660 |
| 2016-06-16 | $13.37 | $13.92 | $13.12 | $13.79 | $13.79 | 281,467 |
| 2016-06-15 | $13.23 | $13.57 | $13.17 | $13.48 | $13.48 | 637,082 |
| 2016-06-14 | $13.07 | $13.31 | $13.01 | $13.21 | $13.21 | 953,935 |
| 2016-06-13 | $12.90 | $13.13 | $12.67 | $13.04 | $13.04 | 226,643 |
| 2016-06-10 | $12.91 | $13.27 | $12.85 | $13.05 | $13.05 | 231,239 |
| 2016-06-09 | $13.28 | $13.28 | $12.61 | $13.02 | $13.02 | 905,889 |
| 2016-06-08 | $13.24 | $13.57 | $13.18 | $13.46 | $13.46 | 604,794 |
| 2016-06-07 | $13.42 | $13.42 | $12.51 | $13.16 | $13.16 | 765,547 |
| 2016-06-06 | $11.20 | $13.12 | $10.93 | $13.01 | $13.01 | 2,015,192 |
| 2016-06-03 | $11.21 | $11.47 | $10.67 | $11.05 | $11.05 | 375,827 |
| 2016-06-02 | $11.57 | $11.90 | $10.04 | $11.38 | $11.38 | 1,672,200 |
| 2016-06-01 | $11.55 | $11.75 | $11.32 | $11.59 | $11.59 | 357,635 |
| 2016-05-31 | $11.27 | $11.84 | $11.27 | $11.72 | $11.72 | 277,323 |
| 2016-05-27 | $11.22 | $11.50 | $11.08 | $11.26 | $11.26 | 264,572 |
| 2016-05-26 | $11.96 | $12.00 | $11.01 | $11.20 | $11.20 | 827,198 |
| 2016-05-25 | $12.00 | $12.05 | $11.87 | $12.04 | $12.04 | 319,232 |
| 2016-05-24 | $12.09 | $12.33 | $11.73 | $12.00 | $12.00 | 569,143 |
| 2016-05-23 | $13.02 | $13.02 | $11.17 | $12.09 | $12.09 | 1,339,180 |
| 2016-05-20 | $14.00 | $14.26 | $14.00 | $14.23 | $14.23 | 614,401 |
| 2016-05-19 | $14.10 | $14.15 | $12.88 | $13.96 | $13.96 | 974,180 |
| 2016-05-18 | $14.15 | $14.20 | $14.00 | $14.06 | $14.06 | 224,523 |
| 2016-05-17 | $13.98 | $14.30 | $13.93 | $14.12 | $14.12 | 530,610 |
| 2016-05-16 | $13.75 | $14.19 | $13.59 | $14.08 | $14.08 | 1,408,119 |
| 2016-05-13 | $11.60 | $11.80 | $11.41 | $11.47 | $11.47 | 591,735 |
| 2016-05-12 | $11.65 | $11.66 | $11.50 | $11.65 | $11.65 | 356,263 |
| 2016-05-11 | $11.64 | $11.65 | $11.47 | $11.63 | $11.63 | 171,529 |
| 2016-05-10 | $11.61 | $11.65 | $11.39 | $11.59 | $11.59 | 256,864 |
| 2016-05-09 | $11.30 | $11.59 | $10.92 | $11.50 | $11.50 | 448,047 |
| 2016-05-06 | $11.06 | $11.68 | $11.04 | $11.61 | $11.61 | 542,665 |
| 2016-05-05 | $10.91 | $11.25 | $10.60 | $11.03 | $11.03 | 556,989 |
| 2016-05-04 | $11.11 | $11.24 | $10.94 | $11.02 | $11.02 | 147,579 |
| 2016-05-03 | $11.06 | $11.26 | $11.06 | $11.18 | $11.18 | 150,149 |
| 2016-05-02 | $11.29 | $11.83 | $10.94 | $11.21 | $11.21 | 620,182 |
| 2016-04-29 | $10.95 | $11.35 | $10.86 | $11.33 | $11.33 | 404,620 |
| 2016-04-28 | $11.32 | $11.32 | $10.84 | $10.90 | $10.90 | 793,873 |
| 2016-04-27 | $11.53 | $11.55 | $11.00 | $11.21 | $11.21 | 369,678 |
| 2016-04-26 | $11.55 | $11.70 | $11.40 | $11.55 | $11.55 | 639,042 |
| 2016-04-25 | $11.94 | $12.01 | $11.42 | $11.50 | $11.50 | 4,266,163 |
| 2016-04-22 | $7.33 | $7.58 | $7.33 | $7.52 | $7.52 | 92,800 |
| 2016-04-21 | $7.31 | $7.51 | $7.30 | $7.33 | $7.33 | 91,030 |
| 2016-04-20 | $7.56 | $7.61 | $7.40 | $7.43 | $7.43 | 74,455 |
| 2016-04-19 | $7.54 | $7.68 | $7.48 | $7.56 | $7.56 | 57,445 |
| 2016-04-18 | $7.38 | $7.58 | $7.31 | $7.49 | $7.49 | 65,964 |
| 2016-04-15 | $7.34 | $7.50 | $7.21 | $7.46 | $7.46 | 89,725 |
| 2016-04-14 | $7.48 | $7.49 | $7.17 | $7.37 | $7.37 | 135,239 |
| 2016-04-13 | $7.44 | $7.60 | $7.32 | $7.54 | $7.54 | 135,089 |
| 2016-04-12 | $6.86 | $7.57 | $6.86 | $7.43 | $7.43 | 174,456 |
| 2016-04-11 | $6.84 | $7.00 | $6.74 | $6.86 | $6.86 | 354,322 |
| 2016-04-08 | $7.18 | $7.36 | $6.82 | $6.83 | $6.83 | 157,215 |
| 2016-04-07 | $7.04 | $7.18 | $6.95 | $7.09 | $7.09 | 133,846 |
| 2016-04-06 | $7.12 | $7.30 | $6.96 | $7.11 | $7.11 | 243,276 |
| 2016-04-05 | $7.60 | $7.60 | $7.08 | $7.10 | $7.10 | 267,140 |
| 2016-04-04 | $8.00 | $8.09 | $7.62 | $7.65 | $7.65 | 134,665 |
| 2016-04-01 | $7.60 | $8.21 | $7.60 | $7.91 | $7.91 | 148,593 |
| 2016-03-31 | $7.67 | $7.87 | $7.36 | $7.72 | $7.72 | 648,468 |
| 2016-03-30 | $7.89 | $7.93 | $7.64 | $7.74 | $7.74 | 427,975 |
| 2016-03-29 | $8.01 | $8.01 | $7.60 | $7.82 | $7.82 | 365,461 |
| 2016-03-28 | $8.05 | $8.19 | $7.94 | $8.02 | $8.02 | 127,598 |
| 2016-03-24 | $7.85 | $8.20 | $7.58 | $8.06 | $8.06 | 309,313 |
| 2016-03-23 | $7.97 | $8.06 | $7.70 | $7.93 | $7.93 | 434,987 |
| 2016-03-22 | $8.11 | $8.11 | $7.80 | $7.93 | $7.93 | 130,026 |
| 2016-03-21 | $8.02 | $8.16 | $7.63 | $8.13 | $8.13 | 251,678 |
| 2016-03-18 | $8.23 | $8.65 | $7.96 | $8.03 | $8.03 | 241,424 |
| 2016-03-17 | $8.27 | $8.51 | $8.17 | $8.29 | $8.29 | 169,542 |
| 2016-03-16 | $8.10 | $8.46 | $8.07 | $8.22 | $8.22 | 121,178 |
| 2016-03-15 | $8.60 | $8.66 | $7.98 | $8.04 | $8.04 | 137,270 |
| 2016-03-14 | $8.48 | $8.89 | $8.48 | $8.80 | $8.80 | 150,273 |
| 2016-03-11 | $8.56 | $8.74 | $8.44 | $8.55 | $8.55 | 152,900 |
| 2016-03-10 | $8.75 | $8.99 | $8.43 | $8.50 | $8.50 | 164,997 |
| 2016-03-09 | $8.94 | $9.01 | $8.68 | $8.75 | $8.75 | 120,564 |
| 2016-03-08 | $9.05 | $9.15 | $8.76 | $8.87 | $8.87 | 129,607 |
| 2016-03-07 | $9.04 | $9.41 | $8.98 | $9.14 | $9.14 | 225,987 |
| 2016-03-04 | $9.41 | $9.42 | $9.06 | $9.12 | $9.12 | 283,436 |
| 2016-03-03 | $9.26 | $9.42 | $9.03 | $9.24 | $9.24 | 304,755 |
| 2016-03-02 | $8.91 | $9.86 | $8.91 | $9.19 | $9.19 | 377,033 |
| 2016-03-01 | $8.48 | $8.63 | $8.19 | $8.50 | $8.50 | 169,601 |
| 2016-02-29 | $7.56 | $8.56 | $7.52 | $8.39 | $8.39 | 171,455 |
| 2016-02-26 | $7.38 | $7.60 | $7.35 | $7.58 | $7.58 | 78,471 |
| 2016-02-25 | $7.64 | $7.64 | $7.13 | $7.32 | $7.32 | 80,429 |
| 2016-02-24 | $7.11 | $7.66 | $6.92 | $7.60 | $7.60 | 146,246 |
| 2016-02-23 | $7.43 | $7.61 | $6.92 | $7.21 | $7.21 | 225,994 |
| 2016-02-22 | $7.58 | $7.68 | $7.31 | $7.34 | $7.34 | 74,044 |
| 2016-02-19 | $6.98 | $7.51 | $6.98 | $7.46 | $7.46 | 142,569 |
| 2016-02-18 | $7.14 | $7.21 | $6.61 | $7.01 | $7.01 | 164,661 |
| 2016-02-17 | $7.14 | $7.50 | $7.06 | $7.14 | $7.14 | 125,358 |
| 2016-02-16 | $7.10 | $7.21 | $6.77 | $7.12 | $7.12 | 93,078 |
| 2016-02-12 | $6.05 | $7.06 | $6.00 | $7.00 | $7.00 | 316,002 |
| 2016-02-11 | $5.50 | $6.03 | $5.45 | $5.95 | $5.95 | 279,825 |
| 2016-02-10 | $6.20 | $6.29 | $5.65 | $5.68 | $5.68 | 306,175 |
| 2016-02-09 | $7.09 | $7.32 | $6.18 | $6.18 | $6.18 | 244,540 |
| 2016-02-08 | $7.66 | $7.66 | $7.12 | $7.27 | $7.27 | 186,812 |
| 2016-02-05 | $7.95 | $8.31 | $7.52 | $7.77 | $7.77 | 269,364 |
| 2016-02-04 | $8.70 | $8.70 | $6.28 | $7.98 | $7.98 | 459,562 |
| 2016-02-03 | $8.76 | $9.06 | $8.44 | $9.00 | $9.00 | 55,242 |
| 2016-02-02 | $8.82 | $8.82 | $8.28 | $8.65 | $8.65 | 47,668 |
| 2016-02-01 | $9.25 | $9.29 | $8.87 | $8.97 | $8.97 | 59,231 |
| 2016-01-29 | $8.75 | $9.38 | $8.75 | $9.34 | $9.34 | 115,098 |
| 2016-01-28 | $8.70 | $8.87 | $8.47 | $8.69 | $8.69 | 57,511 |
| 2016-01-27 | $8.65 | $8.80 | $8.32 | $8.55 | $8.55 | 59,373 |
| 2016-01-26 | $8.20 | $8.76 | $8.20 | $8.68 | $8.68 | 92,004 |
| 2016-01-25 | $8.54 | $8.54 | $8.08 | $8.13 | $8.13 | 68,427 |
| 2016-01-22 | $8.40 | $8.74 | $8.25 | $8.61 | $8.61 | 85,378 |
| 2016-01-21 | $7.74 | $8.22 | $7.51 | $8.09 | $8.09 | 84,924 |
| 2016-01-20 | $7.36 | $7.85 | $7.03 | $7.75 | $7.75 | 87,461 |
| 2016-01-19 | $7.78 | $7.87 | $7.34 | $7.55 | $7.55 | 91,666 |
| 2016-01-15 | $8.06 | $8.06 | $7.56 | $7.76 | $7.76 | 77,228 |
| 2016-01-14 | $7.77 | $8.41 | $7.64 | $8.31 | $8.31 | 105,679 |
| 2016-01-13 | $7.99 | $8.02 | $7.33 | $7.69 | $7.69 | 110,737 |
| 2016-01-12 | $8.52 | $8.61 | $7.77 | $7.91 | $7.91 | 105,302 |
| 2016-01-11 | $8.50 | $8.52 | $8.16 | $8.45 | $8.45 | 86,511 |
| 2016-01-08 | $8.71 | $8.71 | $8.43 | $8.47 | $8.47 | 99,272 |
| 2016-01-07 | $8.71 | $8.75 | $8.41 | $8.68 | $8.68 | 124,581 |
| 2016-01-06 | $9.00 | $9.09 | $8.85 | $9.05 | $8.87 | 114,135 |
| 2016-01-05 | $9.02 | $9.22 | $8.83 | $9.09 | $8.91 | 93,429 |
| 2016-01-04 | $9.09 | $9.09 | $8.56 | $9.02 | $8.84 | 213,099 |
| 2015-12-31 | $9.45 | $9.45 | $9.07 | $9.22 | $9.04 | 83,605 |
| 2015-12-30 | $9.53 | $9.71 | $9.40 | $9.48 | $9.29 | 84,907 |
| 2015-12-29 | $9.37 | $9.60 | $9.19 | $9.43 | $9.24 | 82,596 |
| 2015-12-28 | $9.78 | $9.78 | $9.11 | $9.25 | $9.07 | 115,736 |
| 2015-12-24 | $9.75 | $9.86 | $9.59 | $9.71 | $9.52 | 34,919 |
| 2015-12-23 | $9.43 | $9.97 | $9.36 | $9.73 | $9.54 | 82,277 |
| 2015-12-22 | $10.07 | $10.07 | $9.15 | $9.42 | $9.23 | 106,627 |
| 2015-12-21 | $10.31 | $10.31 | $9.71 | $10.00 | $9.80 | 107,323 |
| 2015-12-18 | $10.17 | $10.61 | $9.93 | $10.23 | $10.03 | 463,192 |
| 2015-12-17 | $9.72 | $10.16 | $9.72 | $10.14 | $9.94 | 170,276 |
| 2015-12-16 | $9.49 | $9.83 | $9.37 | $9.73 | $9.54 | 110,629 |
| 2015-12-15 | $9.37 | $9.70 | $9.28 | $9.37 | $9.18 | 120,657 |
| 2015-12-14 | $8.88 | $9.34 | $8.60 | $9.31 | $9.13 | 105,220 |
| 2015-12-11 | $9.69 | $9.86 | $8.78 | $8.97 | $8.79 | 130,419 |
| 2015-12-10 | $9.56 | $9.96 | $9.53 | $9.88 | $9.68 | 100,958 |
| 2015-12-09 | $9.69 | $9.93 | $9.34 | $9.56 | $9.37 | 113,001 |
| 2015-12-08 | $9.61 | $9.85 | $9.60 | $9.71 | $9.52 | 75,798 |
| 2015-12-07 | $10.73 | $10.73 | $9.58 | $9.68 | $9.49 | 140,735 |
| 2015-12-04 | $10.19 | $10.72 | $10.01 | $10.66 | $10.45 | 117,053 |
| 2015-12-03 | $10.40 | $10.77 | $10.03 | $10.20 | $10.00 | 190,207 |
| 2015-12-02 | $10.96 | $10.96 | $10.26 | $10.40 | $10.19 | 113,818 |
| 2015-12-01 | $10.31 | $10.97 | $10.25 | $10.95 | $10.73 | 232,326 |
| 2015-11-30 | $9.40 | $10.50 | $9.40 | $10.18 | $9.98 | 447,524 |
| 2015-11-27 | $9.42 | $9.46 | $9.03 | $9.29 | $9.11 | 66,329 |
| 2015-11-25 | $8.25 | $9.48 | $8.25 | $9.44 | $9.25 | 155,371 |
| 2015-11-24 | $7.95 | $8.36 | $7.70 | $8.28 | $8.12 | 939,762 |
| 2015-11-23 | $8.25 | $8.30 | $7.91 | $7.95 | $7.79 | 190,923 |
| 2015-11-20 | $8.53 | $8.55 | $8.17 | $8.25 | $8.09 | 246,031 |
| 2015-11-19 | $8.84 | $8.92 | $8.40 | $8.48 | $8.31 | 125,111 |
| 2015-11-18 | $8.75 | $8.87 | $8.60 | $8.82 | $8.65 | 78,861 |
| 2015-11-17 | $8.75 | $8.93 | $8.62 | $8.72 | $8.55 | 146,272 |
| 2015-11-16 | $9.20 | $9.24 | $8.57 | $8.77 | $8.60 | 229,183 |
| 2015-11-13 | $8.91 | $9.60 | $8.85 | $9.47 | $9.28 | 181,018 |
| 2015-11-12 | $9.14 | $9.21 | $8.97 | $8.99 | $8.81 | 111,301 |
| 2015-11-11 | $9.25 | $9.25 | $9.04 | $9.20 | $9.02 | 69,418 |
| 2015-11-10 | $9.68 | $9.73 | $9.02 | $9.19 | $9.01 | 98,877 |
| 2015-11-09 | $9.28 | $10.70 | $9.26 | $9.78 | $9.59 | 321,066 |
| 2015-11-06 | $9.08 | $9.36 | $8.83 | $9.35 | $9.17 | 148,839 |
| 2015-11-05 | $9.10 | $9.73 | $8.96 | $9.13 | $8.95 | 271,081 |
| 2015-11-04 | $9.88 | $9.90 | $8.94 | $9.05 | $8.87 | 219,151 |
| 2015-11-03 | $10.13 | $10.14 | $9.87 | $9.90 | $9.70 | 113,240 |
| 2015-11-02 | $9.45 | $10.15 | $9.42 | $10.13 | $9.93 | 135,515 |
| 2015-10-30 | $9.76 | $9.76 | $9.32 | $9.44 | $9.25 | 105,512 |
| 2015-10-29 | $9.64 | $9.94 | $9.64 | $9.80 | $9.61 | 108,247 |
| 2015-10-28 | $9.23 | $9.77 | $9.22 | $9.70 | $9.51 | 174,335 |
| 2015-10-27 | $9.24 | $9.36 | $9.11 | $9.20 | $9.02 | 157,799 |
| 2015-10-26 | $9.44 | $9.49 | $9.23 | $9.28 | $9.10 | 65,966 |
| 2015-10-23 | $9.89 | $9.90 | $9.25 | $9.48 | $9.29 | 192,321 |
| 2015-10-22 | $9.34 | $9.92 | $9.32 | $9.76 | $9.57 | 199,847 |
| 2015-10-21 | $9.61 | $9.61 | $9.29 | $9.30 | $9.12 | 150,156 |
| 2015-10-20 | $9.26 | $9.69 | $9.26 | $9.60 | $9.41 | 90,639 |
| 2015-10-19 | $9.47 | $9.67 | $9.24 | $9.28 | $9.10 | 81,774 |
| 2015-10-16 | $9.71 | $9.79 | $9.24 | $9.49 | $9.30 | 88,554 |
| 2015-10-15 | $9.33 | $9.69 | $9.11 | $9.65 | $9.46 | 106,300 |
| 2015-10-14 | $9.24 | $9.55 | $9.24 | $9.31 | $9.13 | 80,232 |
| 2015-10-13 | $9.30 | $9.57 | $9.20 | $9.20 | $9.02 | 158,026 |
| 2015-10-12 | $9.95 | $9.95 | $9.30 | $9.39 | $9.20 | 134,468 |
| 2015-10-09 | $9.50 | $9.98 | $9.46 | $9.89 | $9.69 | 254,081 |
| 2015-10-08 | $8.77 | $9.52 | $8.73 | $9.47 | $9.28 | 161,794 |
| 2015-10-07 | $8.29 | $8.80 | $8.29 | $8.72 | $8.55 | 237,251 |
| 2015-10-06 | $8.11 | $8.29 | $7.99 | $8.23 | $8.07 | 348,751 |
| 2015-10-05 | $8.15 | $8.24 | $8.05 | $8.15 | $7.99 | 484,996 |
| 2015-10-02 | $7.95 | $8.10 | $7.71 | $8.08 | $7.92 | 653,120 |
| 2015-10-01 | $7.95 | $8.07 | $7.82 | $7.98 | $7.82 | 283,051 |
| 2015-09-30 | $7.75 | $7.94 | $7.65 | $7.84 | $7.69 | 219,338 |
| 2015-09-29 | $7.85 | $7.91 | $7.33 | $7.72 | $7.57 | 376,243 |
| 2015-09-28 | $8.14 | $8.16 | $8.01 | $8.07 | $7.74 | 262,722 |
| 2015-09-25 | $8.20 | $8.25 | $8.04 | $8.15 | $7.81 | 258,696 |
| 2015-09-24 | $8.02 | $8.16 | $8.01 | $8.13 | $7.79 | 332,728 |
| 2015-09-23 | $8.24 | $8.25 | $7.98 | $8.14 | $7.80 | 416,395 |
| 2015-09-22 | $8.53 | $8.61 | $7.97 | $8.27 | $7.93 | 921,798 |
| 2015-09-21 | $9.35 | $9.83 | $7.96 | $8.75 | $8.39 | 1,330,550 |
| 2015-09-18 | $10.69 | $10.94 | $10.50 | $10.59 | $10.15 | 149,944 |
| 2015-09-17 | $10.81 | $11.03 | $10.71 | $10.82 | $10.37 | 71,968 |
| 2015-09-16 | $10.28 | $10.84 | $10.28 | $10.81 | $10.36 | 99,489 |
| 2015-09-15 | $10.25 | $10.45 | $10.25 | $10.28 | $9.85 | 159,971 |
| 2015-09-14 | $10.67 | $10.72 | $10.26 | $10.27 | $9.84 | 62,933 |
| 2015-09-11 | $10.81 | $10.81 | $10.61 | $10.66 | $10.22 | 93,399 |
| 2015-09-10 | $10.71 | $10.97 | $10.59 | $10.86 | $10.41 | 104,497 |
| 2015-09-09 | $11.19 | $11.24 | $10.69 | $10.73 | $10.28 | 155,898 |
| 2015-09-08 | $11.13 | $11.74 | $11.02 | $11.07 | $10.61 | 362,033 |
| 2015-09-04 | $11.37 | $11.69 | $10.96 | $10.99 | $10.53 | 179,265 |
| 2015-09-03 | $11.28 | $11.67 | $11.13 | $11.50 | $11.02 | 165,119 |