UCP Inc (UCP) Exchange: NYSE
Data as of July 4, 2025
$0.25 ($0.00) 0.00%
UCP Inc - Daily Information
Click for more stock information on UCP Inc.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $0.23 |
| Previous Close | $0.25 |
| High | $0.25 |
| Low | $0.23 |
| Adjusted Open | $0.23 |
| Previous Adjusted Close | $0.25 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.23 |
Invest in UCP Inc (UCP)
Historical Stock Data for UCP Inc (UCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-24 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 49,774 |
| 2017-08-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-08-22 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 816,495 |
| 2017-08-21 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 22,310 |
| 2017-08-17 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-14 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-10 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-08-03 | $11.40 | $11.44 | $11.30 | $11.44 | $11.44 | 64,393 |
| 2017-08-02 | $11.25 | $11.35 | $11.20 | $11.30 | $11.30 | 22,001 |
| 2017-08-01 | $11.20 | $11.35 | $11.20 | $11.20 | $11.20 | 25,226 |
| 2017-07-31 | $11.25 | $11.28 | $11.15 | $11.15 | $11.15 | 23,394 |
| 2017-07-28 | $11.20 | $11.25 | $11.15 | $11.20 | $11.20 | 12,249 |
| 2017-07-27 | $11.30 | $11.35 | $11.15 | $11.20 | $11.20 | 36,489 |
| 2017-07-26 | $11.30 | $11.30 | $11.10 | $11.20 | $11.20 | 123,778 |
| 2017-07-25 | $11.20 | $11.35 | $11.18 | $11.30 | $11.30 | 293,210 |
| 2017-07-24 | $11.25 | $11.25 | $11.15 | $11.20 | $11.20 | 41,282 |
| 2017-07-21 | $11.25 | $11.30 | $11.15 | $11.20 | $11.20 | 44,659 |
| 2017-07-20 | $11.20 | $11.25 | $11.15 | $11.15 | $11.15 | 15,852 |
| 2017-07-19 | $11.20 | $11.30 | $11.15 | $11.15 | $11.15 | 69,266 |
| 2017-07-18 | $11.25 | $11.25 | $11.10 | $11.25 | $11.25 | 37,692 |
| 2017-07-17 | $11.20 | $11.30 | $11.20 | $11.25 | $11.25 | 51,181 |
| 2017-07-14 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 11,323 |
| 2017-07-13 | $11.25 | $11.25 | $11.15 | $11.15 | $11.15 | 69,430 |
| 2017-07-12 | $11.25 | $11.30 | $11.10 | $11.25 | $11.25 | 38,078 |
| 2017-07-11 | $11.20 | $11.25 | $11.10 | $11.25 | $11.25 | 37,956 |
| 2017-07-10 | $11.10 | $11.30 | $11.05 | $11.20 | $11.20 | 83,000 |
| 2017-07-07 | $11.10 | $11.20 | $11.08 | $11.10 | $11.10 | 151,659 |
| 2017-07-06 | $11.15 | $11.15 | $10.90 | $11.06 | $11.06 | 154,616 |
| 2017-07-05 | $11.05 | $11.15 | $11.00 | $11.15 | $11.15 | 36,702 |
| 2017-07-03 | $11.05 | $11.10 | $11.00 | $11.10 | $11.10 | 14,463 |
| 2017-06-30 | $11.00 | $11.05 | $10.95 | $10.95 | $10.95 | 28,770 |
| 2017-06-29 | $11.05 | $11.05 | $10.85 | $10.95 | $10.95 | 85,447 |
| 2017-06-28 | $11.00 | $11.13 | $11.00 | $11.05 | $11.05 | 18,302 |
| 2017-06-27 | $11.05 | $11.05 | $10.95 | $11.00 | $11.00 | 7,846 |
| 2017-06-26 | $10.95 | $11.05 | $10.95 | $11.00 | $11.00 | 11,681 |
| 2017-06-23 | $10.95 | $11.05 | $10.95 | $11.00 | $11.00 | 127,271 |
| 2017-06-22 | $11.05 | $11.15 | $10.95 | $11.00 | $11.00 | 27,780 |
| 2017-06-21 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 42,481 |
| 2017-06-20 | $11.15 | $11.30 | $11.10 | $11.25 | $11.25 | 33,751 |
| 2017-06-19 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 52,406 |
| 2017-06-16 | $11.25 | $11.30 | $11.15 | $11.20 | $11.20 | 48,938 |
| 2017-06-15 | $11.20 | $11.35 | $11.20 | $11.30 | $11.30 | 42,238 |
| 2017-06-14 | $11.30 | $11.35 | $11.25 | $11.25 | $11.25 | 34,810 |
| 2017-06-13 | $11.25 | $11.35 | $11.25 | $11.30 | $11.30 | 36,827 |
| 2017-06-12 | $11.20 | $11.40 | $11.20 | $11.25 | $11.25 | 44,609 |
| 2017-06-09 | $11.35 | $11.35 | $11.20 | $11.25 | $11.25 | 40,461 |
| 2017-06-08 | $11.20 | $11.35 | $11.10 | $11.30 | $11.30 | 12,866 |
| 2017-06-07 | $11.15 | $11.30 | $11.15 | $11.20 | $11.20 | 27,395 |
| 2017-06-06 | $11.15 | $11.30 | $11.15 | $11.25 | $11.25 | 32,302 |
| 2017-06-05 | $11.20 | $11.25 | $11.15 | $11.20 | $11.20 | 39,200 |
| 2017-06-02 | $11.20 | $11.40 | $11.20 | $11.20 | $11.20 | 57,568 |
| 2017-06-01 | $11.00 | $11.15 | $11.00 | $11.10 | $11.10 | 17,468 |
| 2017-05-31 | $11.30 | $11.30 | $10.96 | $11.00 | $11.00 | 57,238 |
| 2017-05-30 | $11.00 | $11.15 | $11.00 | $11.05 | $11.05 | 18,828 |
| 2017-05-26 | $11.25 | $11.25 | $11.05 | $11.05 | $11.05 | 24,236 |
| 2017-05-25 | $11.30 | $11.30 | $11.10 | $11.15 | $11.15 | 26,262 |
| 2017-05-24 | $11.25 | $11.25 | $11.10 | $11.20 | $11.20 | 17,196 |
| 2017-05-23 | $11.35 | $11.35 | $11.15 | $11.20 | $11.20 | 16,735 |
| 2017-05-22 | $11.40 | $11.40 | $11.20 | $11.25 | $11.25 | 22,944 |
| 2017-05-19 | $11.20 | $11.30 | $11.20 | $11.25 | $11.25 | 20,246 |
| 2017-05-18 | $11.10 | $11.30 | $11.08 | $11.25 | $11.25 | 24,027 |
| 2017-05-17 | $11.20 | $11.35 | $11.10 | $11.15 | $11.15 | 28,402 |
| 2017-05-16 | $11.35 | $11.35 | $11.20 | $11.25 | $11.25 | 20,050 |
| 2017-05-15 | $11.20 | $11.35 | $11.20 | $11.30 | $11.30 | 30,168 |
| 2017-05-12 | $11.20 | $11.30 | $11.05 | $11.20 | $11.20 | 35,819 |
| 2017-05-11 | $11.25 | $11.25 | $11.10 | $11.15 | $11.15 | 32,879 |
| 2017-05-10 | $11.55 | $11.55 | $11.20 | $11.25 | $11.25 | 55,221 |
| 2017-05-09 | $11.60 | $11.65 | $11.50 | $11.54 | $11.54 | 46,511 |
| 2017-05-08 | $11.50 | $11.55 | $11.35 | $11.55 | $11.55 | 30,647 |
| 2017-05-05 | $11.50 | $11.55 | $11.30 | $11.45 | $11.45 | 37,589 |
| 2017-05-04 | $11.45 | $11.45 | $11.35 | $11.40 | $11.40 | 37,847 |
| 2017-05-03 | $11.45 | $11.45 | $11.30 | $11.35 | $11.35 | 34,939 |
| 2017-05-02 | $11.65 | $11.65 | $11.45 | $11.45 | $11.45 | 38,103 |
| 2017-05-01 | $11.50 | $11.65 | $11.50 | $11.65 | $11.65 | 238,765 |
| 2017-04-28 | $11.65 | $11.65 | $11.45 | $11.45 | $11.45 | 58,207 |
| 2017-04-27 | $11.65 | $11.70 | $11.60 | $11.65 | $11.65 | 45,966 |
| 2017-04-26 | $11.35 | $11.60 | $11.35 | $11.55 | $11.55 | 155,838 |
| 2017-04-25 | $11.40 | $11.50 | $11.35 | $11.40 | $11.40 | 59,019 |
| 2017-04-24 | $11.40 | $11.45 | $11.35 | $11.40 | $11.40 | 65,421 |
| 2017-04-21 | $11.40 | $11.45 | $11.25 | $11.40 | $11.40 | 79,360 |
| 2017-04-20 | $11.35 | $11.50 | $11.23 | $11.40 | $11.40 | 81,991 |
| 2017-04-19 | $11.35 | $11.40 | $11.30 | $11.35 | $11.35 | 65,365 |
| 2017-04-18 | $11.10 | $11.35 | $11.10 | $11.35 | $11.35 | 57,404 |
| 2017-04-17 | $10.95 | $11.20 | $10.95 | $11.15 | $11.15 | 42,599 |
| 2017-04-13 | $11.15 | $11.25 | $11.05 | $11.05 | $11.05 | 91,595 |
| 2017-04-12 | $11.35 | $11.35 | $11.10 | $11.20 | $11.20 | 161,134 |
| 2017-04-11 | $10.80 | $11.65 | $10.80 | $11.35 | $11.35 | 968,774 |
| 2017-04-10 | $9.45 | $9.65 | $9.25 | $9.30 | $9.30 | 30,855 |
| 2017-04-07 | $9.45 | $9.45 | $9.30 | $9.35 | $9.35 | 35,045 |
| 2017-04-06 | $9.55 | $9.55 | $9.30 | $9.45 | $9.45 | 29,557 |
| 2017-04-05 | $9.50 | $9.70 | $9.10 | $9.45 | $9.45 | 59,968 |
| 2017-04-04 | $9.70 | $9.70 | $9.45 | $9.60 | $9.60 | 37,799 |
| 2017-04-03 | $10.30 | $10.30 | $9.60 | $9.60 | $9.60 | 41,182 |
| 2017-03-31 | $10.30 | $10.40 | $10.10 | $10.15 | $10.15 | 29,543 |
| 2017-03-30 | $10.15 | $10.25 | $10.00 | $10.20 | $10.20 | 39,404 |
| 2017-03-29 | $9.60 | $10.25 | $9.50 | $10.05 | $10.05 | 49,650 |
| 2017-03-28 | $9.60 | $9.75 | $9.45 | $9.60 | $9.60 | 48,678 |
| 2017-03-27 | $9.75 | $9.80 | $9.55 | $9.55 | $9.55 | 23,966 |
| 2017-03-24 | $9.75 | $9.95 | $9.75 | $9.90 | $9.90 | 16,107 |
| 2017-03-23 | $9.95 | $10.10 | $9.60 | $9.90 | $9.90 | 21,795 |
| 2017-03-22 | $9.95 | $10.00 | $9.55 | $9.95 | $9.95 | 33,530 |
| 2017-03-21 | $10.60 | $10.65 | $9.95 | $10.00 | $10.00 | 27,671 |
| 2017-03-20 | $10.66 | $10.70 | $10.40 | $10.60 | $10.60 | 26,415 |
| 2017-03-17 | $10.50 | $10.75 | $10.25 | $10.65 | $10.65 | 31,646 |
| 2017-03-16 | $10.30 | $10.55 | $10.30 | $10.45 | $10.45 | 22,370 |
| 2017-03-15 | $9.85 | $10.35 | $9.85 | $10.25 | $10.25 | 21,089 |
| 2017-03-14 | $9.70 | $10.00 | $9.70 | $9.90 | $9.90 | 25,089 |
| 2017-03-13 | $10.30 | $10.30 | $9.95 | $10.00 | $10.00 | 19,613 |
| 2017-03-10 | $9.75 | $10.35 | $9.75 | $10.25 | $10.25 | 59,951 |
| 2017-03-09 | $10.05 | $10.15 | $9.90 | $9.95 | $9.95 | 28,873 |
| 2017-03-08 | $10.45 | $10.50 | $10.05 | $10.15 | $10.15 | 26,752 |
| 2017-03-07 | $10.45 | $10.60 | $10.20 | $10.35 | $10.35 | 28,357 |
| 2017-03-06 | $10.55 | $10.70 | $10.15 | $10.50 | $10.50 | 51,583 |
| 2017-03-03 | $10.50 | $10.95 | $10.05 | $10.70 | $10.70 | 68,021 |
| 2017-03-02 | $10.75 | $10.80 | $10.35 | $10.50 | $10.50 | 28,387 |
| 2017-03-01 | $10.95 | $11.15 | $10.65 | $10.75 | $10.75 | 31,203 |
| 2017-02-28 | $11.00 | $11.35 | $10.53 | $10.85 | $10.85 | 61,065 |
| 2017-02-27 | $10.85 | $11.30 | $10.80 | $11.15 | $11.15 | 40,091 |
| 2017-02-24 | $11.40 | $11.40 | $11.15 | $11.35 | $11.35 | 24,910 |
| 2017-02-23 | $11.50 | $11.60 | $11.30 | $11.40 | $11.40 | 11,825 |
| 2017-02-22 | $11.45 | $11.60 | $11.45 | $11.55 | $11.55 | 8,828 |
| 2017-02-21 | $11.30 | $11.45 | $11.15 | $11.40 | $11.40 | 36,637 |
| 2017-02-17 | $11.40 | $11.40 | $10.90 | $11.15 | $11.15 | 39,368 |
| 2017-02-16 | $11.35 | $11.35 | $10.90 | $11.30 | $11.30 | 19,865 |
| 2017-02-15 | $11.05 | $11.30 | $10.95 | $11.25 | $11.25 | 14,449 |
| 2017-02-14 | $11.40 | $11.40 | $10.75 | $11.15 | $11.15 | 21,834 |
| 2017-02-13 | $11.50 | $11.50 | $11.25 | $11.30 | $11.30 | 14,959 |
| 2017-02-10 | $11.20 | $11.50 | $11.10 | $11.50 | $11.50 | 18,668 |
| 2017-02-09 | $10.90 | $11.20 | $10.90 | $11.10 | $11.10 | 30,231 |
| 2017-02-08 | $11.20 | $11.20 | $10.75 | $11.00 | $11.00 | 38,011 |
| 2017-02-07 | $11.20 | $11.35 | $10.80 | $11.10 | $11.10 | 31,345 |
| 2017-02-06 | $10.51 | $11.15 | $10.40 | $11.15 | $11.15 | 56,767 |
| 2017-02-03 | $11.05 | $11.05 | $10.55 | $10.80 | $10.80 | 70,780 |
| 2017-02-02 | $10.90 | $11.10 | $10.62 | $10.95 | $10.95 | 33,030 |
| 2017-02-01 | $11.30 | $11.65 | $10.90 | $10.95 | $10.95 | 24,872 |
| 2017-01-31 | $11.55 | $11.65 | $11.10 | $11.35 | $11.35 | 51,378 |
| 2017-01-30 | $12.10 | $12.10 | $11.50 | $11.60 | $11.60 | 46,022 |
| 2017-01-27 | $12.40 | $12.40 | $11.85 | $12.15 | $12.15 | 27,746 |
| 2017-01-26 | $12.35 | $12.75 | $12.33 | $12.40 | $12.40 | 36,008 |
| 2017-01-25 | $12.00 | $12.68 | $11.95 | $12.35 | $12.35 | 53,730 |
| 2017-01-24 | $11.65 | $11.90 | $11.60 | $11.90 | $11.90 | 35,443 |
| 2017-01-23 | $11.60 | $11.61 | $11.35 | $11.55 | $11.55 | 33,217 |
| 2017-01-20 | $11.80 | $11.85 | $11.45 | $11.65 | $11.65 | 39,546 |
| 2017-01-19 | $12.10 | $12.25 | $11.80 | $11.85 | $11.85 | 41,061 |
| 2017-01-18 | $12.40 | $12.45 | $12.05 | $12.10 | $12.10 | 60,087 |
| 2017-01-17 | $12.25 | $12.65 | $12.05 | $12.35 | $12.35 | 62,442 |
| 2017-01-13 | $12.00 | $12.50 | $11.75 | $12.35 | $12.35 | 45,948 |
| 2017-01-12 | $12.33 | $12.40 | $11.80 | $12.00 | $12.00 | 104,184 |
| 2017-01-11 | $12.55 | $12.55 | $12.25 | $12.30 | $12.30 | 42,732 |
| 2017-01-10 | $12.75 | $12.75 | $12.45 | $12.60 | $12.60 | 54,250 |
| 2017-01-09 | $12.45 | $12.55 | $12.23 | $12.50 | $12.50 | 56,443 |
| 2017-01-06 | $12.25 | $12.35 | $12.03 | $12.30 | $12.30 | 43,811 |
| 2017-01-05 | $12.25 | $12.60 | $12.00 | $12.30 | $12.30 | 42,168 |
| 2017-01-04 | $11.95 | $12.25 | $11.95 | $12.20 | $12.20 | 63,224 |
| 2017-01-03 | $12.20 | $12.20 | $11.50 | $11.95 | $11.95 | 307,258 |
| 2016-12-30 | $11.95 | $12.10 | $11.85 | $12.05 | $12.05 | 80,965 |
| 2016-12-29 | $11.80 | $12.13 | $11.70 | $11.85 | $11.85 | 242,813 |
| 2016-12-28 | $11.20 | $11.85 | $11.20 | $11.75 | $11.75 | 151,113 |
| 2016-12-27 | $11.47 | $11.75 | $11.10 | $11.30 | $11.30 | 52,800 |
| 2016-12-23 | $10.95 | $11.45 | $10.95 | $11.45 | $11.45 | 33,270 |
| 2016-12-22 | $10.75 | $11.10 | $10.65 | $10.95 | $10.95 | 39,746 |
| 2016-12-21 | $11.00 | $11.15 | $10.70 | $10.85 | $10.85 | 42,512 |
| 2016-12-20 | $11.00 | $11.20 | $10.60 | $11.00 | $11.00 | 43,660 |
| 2016-12-19 | $10.90 | $11.05 | $10.80 | $11.00 | $11.00 | 34,335 |
| 2016-12-16 | $11.10 | $11.15 | $10.85 | $11.05 | $11.05 | 42,394 |
| 2016-12-15 | $11.20 | $11.20 | $10.75 | $11.00 | $11.00 | 33,846 |
| 2016-12-14 | $11.30 | $11.50 | $11.10 | $11.15 | $11.15 | 31,536 |
| 2016-12-13 | $10.95 | $11.50 | $10.95 | $11.30 | $11.30 | 38,352 |
| 2016-12-12 | $11.00 | $11.05 | $10.85 | $10.95 | $10.95 | 40,881 |
| 2016-12-09 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 45,109 |
| 2016-12-08 | $10.95 | $11.03 | $10.90 | $10.90 | $10.90 | 52,216 |
| 2016-12-07 | $11.05 | $11.15 | $10.80 | $10.95 | $10.95 | 40,293 |
| 2016-12-06 | $11.05 | $11.30 | $10.75 | $11.05 | $11.05 | 80,651 |
| 2016-12-05 | $11.05 | $11.25 | $10.85 | $11.05 | $11.05 | 72,746 |
| 2016-12-02 | $10.95 | $11.50 | $10.90 | $11.05 | $11.05 | 65,946 |
| 2016-12-01 | $11.00 | $11.25 | $10.85 | $10.95 | $10.95 | 32,934 |
| 2016-11-30 | $11.05 | $11.25 | $10.95 | $10.95 | $10.95 | 70,871 |
| 2016-11-29 | $11.15 | $11.20 | $11.00 | $11.05 | $11.05 | 30,013 |
| 2016-11-28 | $11.05 | $11.35 | $10.93 | $11.05 | $11.05 | 47,146 |
| 2016-11-25 | $10.95 | $11.20 | $10.90 | $11.00 | $11.00 | 30,719 |
| 2016-11-23 | $11.05 | $11.10 | $10.95 | $10.95 | $10.95 | 36,884 |
| 2016-11-22 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 34,667 |
| 2016-11-21 | $10.55 | $10.95 | $10.45 | $10.60 | $10.60 | 43,435 |
| 2016-11-18 | $10.40 | $10.50 | $10.35 | $10.50 | $10.50 | 47,231 |
| 2016-11-17 | $10.20 | $10.40 | $10.10 | $10.40 | $10.40 | 34,135 |
| 2016-11-16 | $10.20 | $10.20 | $10.05 | $10.20 | $10.20 | 78,895 |
| 2016-11-15 | $10.25 | $10.25 | $10.10 | $10.20 | $10.20 | 41,780 |
| 2016-11-14 | $9.95 | $10.25 | $9.80 | $10.15 | $10.15 | 139,345 |
| 2016-11-11 | $9.45 | $9.85 | $9.45 | $9.75 | $9.75 | 64,827 |
| 2016-11-10 | $9.45 | $9.50 | $9.30 | $9.40 | $9.40 | 31,457 |
| 2016-11-09 | $9.20 | $9.45 | $9.20 | $9.40 | $9.40 | 33,619 |
| 2016-11-08 | $9.05 | $9.20 | $9.05 | $9.20 | $9.20 | 20,928 |
| 2016-11-07 | $9.20 | $9.20 | $9.00 | $9.05 | $9.05 | 24,235 |
| 2016-11-04 | $8.95 | $9.20 | $8.95 | $9.10 | $9.10 | 17,921 |
| 2016-11-03 | $9.05 | $9.10 | $8.95 | $8.95 | $8.95 | 19,094 |
| 2016-11-02 | $9.00 | $9.20 | $8.95 | $8.95 | $8.95 | 21,620 |
| 2016-11-01 | $8.95 | $9.20 | $8.50 | $9.00 | $9.00 | 96,066 |
| 2016-10-31 | $9.00 | $9.10 | $8.80 | $9.10 | $9.10 | 52,747 |
| 2016-10-28 | $8.50 | $8.70 | $8.35 | $8.60 | $8.60 | 28,063 |
| 2016-10-27 | $8.65 | $8.65 | $8.45 | $8.45 | $8.45 | 21,758 |
| 2016-10-26 | $8.67 | $8.80 | $8.40 | $8.45 | $8.45 | 43,335 |
| 2016-10-25 | $8.75 | $8.80 | $8.65 | $8.70 | $8.70 | 8,766 |
| 2016-10-24 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 13,835 |
| 2016-10-21 | $8.90 | $9.00 | $8.85 | $8.85 | $8.85 | 9,010 |
| 2016-10-20 | $9.10 | $9.10 | $8.90 | $9.00 | $9.00 | 21,768 |
| 2016-10-19 | $8.95 | $9.00 | $8.80 | $8.90 | $8.90 | 9,814 |
| 2016-10-18 | $9.05 | $9.10 | $8.90 | $8.95 | $8.95 | 32,541 |
| 2016-10-17 | $9.00 | $9.10 | $8.95 | $9.00 | $9.00 | 17,784 |
| 2016-10-14 | $9.13 | $9.18 | $9.00 | $9.02 | $9.02 | 15,340 |
| 2016-10-13 | $8.50 | $9.19 | $8.50 | $9.11 | $9.11 | 30,101 |
| 2016-10-12 | $8.45 | $8.61 | $8.45 | $8.60 | $8.60 | 4,622 |
| 2016-10-11 | $8.52 | $8.52 | $8.44 | $8.45 | $8.45 | 8,564 |
| 2016-10-10 | $8.54 | $8.59 | $8.47 | $8.50 | $8.50 | 16,310 |
| 2016-10-07 | $8.68 | $8.70 | $8.53 | $8.53 | $8.53 | 9,929 |
| 2016-10-06 | $8.69 | $8.71 | $8.63 | $8.68 | $8.68 | 5,792 |
| 2016-10-05 | $8.78 | $8.78 | $8.60 | $8.66 | $8.66 | 17,482 |
| 2016-10-04 | $8.78 | $8.79 | $8.59 | $8.72 | $8.72 | 18,580 |
| 2016-10-03 | $8.80 | $8.80 | $8.70 | $8.73 | $8.73 | 20,655 |
| 2016-09-30 | $8.84 | $9.00 | $8.72 | $8.81 | $8.81 | 40,474 |
| 2016-09-29 | $8.86 | $8.96 | $8.75 | $8.79 | $8.79 | 8,115 |
| 2016-09-28 | $8.98 | $8.98 | $8.79 | $8.79 | $8.79 | 22,165 |
| 2016-09-27 | $8.91 | $9.05 | $8.75 | $8.84 | $8.84 | 21,480 |
| 2016-09-26 | $8.95 | $9.19 | $8.82 | $8.86 | $8.86 | 24,886 |
| 2016-09-23 | $9.02 | $9.09 | $8.95 | $9.03 | $9.03 | 19,250 |
| 2016-09-22 | $8.77 | $8.90 | $8.68 | $8.90 | $8.90 | 39,675 |
| 2016-09-21 | $8.62 | $8.80 | $8.62 | $8.72 | $8.72 | 11,108 |
| 2016-09-20 | $8.58 | $8.89 | $8.57 | $8.62 | $8.62 | 27,871 |
| 2016-09-19 | $8.84 | $9.07 | $8.64 | $8.69 | $8.69 | 22,094 |
| 2016-09-16 | $8.78 | $8.93 | $8.56 | $8.86 | $8.86 | 26,150 |
| 2016-09-15 | $8.92 | $8.92 | $8.70 | $8.76 | $8.76 | 5,295 |
| 2016-09-14 | $8.78 | $8.83 | $8.62 | $8.66 | $8.66 | 11,487 |
| 2016-09-13 | $8.83 | $8.93 | $8.51 | $8.76 | $8.76 | 9,014 |
| 2016-09-12 | $8.96 | $8.99 | $8.79 | $8.90 | $8.90 | 19,861 |
| 2016-09-09 | $9.03 | $9.19 | $8.92 | $8.95 | $8.95 | 48,998 |
| 2016-09-08 | $8.55 | $9.27 | $8.54 | $9.11 | $9.11 | 29,810 |
| 2016-09-07 | $8.31 | $8.60 | $8.31 | $8.56 | $8.56 | 23,999 |
| 2016-09-06 | $8.42 | $8.43 | $8.33 | $8.36 | $8.36 | 14,005 |
| 2016-09-02 | $8.36 | $8.48 | $8.36 | $8.39 | $8.39 | 4,845 |
| 2016-09-01 | $8.46 | $8.48 | $8.27 | $8.36 | $8.36 | 9,325 |
| 2016-08-31 | $8.48 | $8.48 | $8.34 | $8.44 | $8.44 | 29,277 |
| 2016-08-30 | $8.29 | $8.41 | $8.22 | $8.41 | $8.41 | 23,597 |
| 2016-08-29 | $8.13 | $8.30 | $8.13 | $8.23 | $8.23 | 9,934 |
| 2016-08-26 | $7.99 | $8.27 | $7.96 | $8.23 | $8.23 | 23,125 |
| 2016-08-25 | $8.22 | $8.30 | $8.17 | $8.20 | $8.20 | 25,425 |
| 2016-08-24 | $8.30 | $8.32 | $8.20 | $8.26 | $8.26 | 20,331 |
| 2016-08-23 | $8.29 | $8.30 | $8.19 | $8.29 | $8.29 | 35,938 |
| 2016-08-22 | $8.18 | $8.32 | $8.18 | $8.26 | $8.26 | 34,250 |
| 2016-08-19 | $8.22 | $8.22 | $7.98 | $8.14 | $8.14 | 17,842 |
| 2016-08-18 | $8.24 | $8.40 | $8.15 | $8.23 | $8.23 | 9,888 |
| 2016-08-17 | $8.10 | $8.30 | $8.07 | $8.26 | $8.26 | 14,467 |
| 2016-08-16 | $8.30 | $8.30 | $8.26 | $8.29 | $8.29 | 17,954 |
| 2016-08-15 | $8.35 | $8.40 | $8.33 | $8.35 | $8.35 | 16,580 |
| 2016-08-12 | $8.29 | $8.40 | $8.24 | $8.30 | $8.30 | 27,646 |
| 2016-08-11 | $8.10 | $8.30 | $8.06 | $8.29 | $8.29 | 10,907 |
| 2016-08-10 | $8.25 | $8.31 | $8.00 | $8.08 | $8.08 | 16,704 |
| 2016-08-09 | $8.10 | $8.29 | $8.10 | $8.23 | $8.23 | 13,952 |
| 2016-08-08 | $8.20 | $8.34 | $8.18 | $8.29 | $8.29 | 18,117 |
| 2016-08-05 | $7.83 | $8.23 | $7.83 | $8.20 | $8.20 | 19,723 |
| 2016-08-04 | $7.80 | $7.91 | $7.77 | $7.81 | $7.81 | 21,043 |
| 2016-08-03 | $7.81 | $7.82 | $7.65 | $7.79 | $7.79 | 49,086 |
| 2016-08-02 | $8.05 | $8.11 | $7.70 | $7.71 | $7.71 | 67,553 |
| 2016-08-01 | $8.65 | $9.57 | $8.01 | $8.03 | $8.03 | 90,558 |
| 2016-07-29 | $8.19 | $8.40 | $8.19 | $8.40 | $8.40 | 18,285 |
| 2016-07-28 | $8.43 | $8.43 | $8.33 | $8.39 | $8.39 | 4,999 |
| 2016-07-27 | $8.32 | $8.34 | $8.29 | $8.32 | $8.32 | 18,211 |
| 2016-07-26 | $8.44 | $8.44 | $8.30 | $8.32 | $8.32 | 14,544 |
| 2016-07-25 | $8.33 | $8.40 | $8.31 | $8.33 | $8.33 | 17,004 |
| 2016-07-22 | $8.40 | $8.40 | $8.31 | $8.33 | $8.33 | 12,567 |
| 2016-07-21 | $8.38 | $8.42 | $8.35 | $8.39 | $8.39 | 11,153 |
| 2016-07-20 | $8.26 | $8.40 | $8.26 | $8.37 | $8.37 | 32,070 |
| 2016-07-19 | $8.24 | $8.35 | $8.24 | $8.29 | $8.29 | 8,621 |
| 2016-07-18 | $8.15 | $8.40 | $8.15 | $8.33 | $8.33 | 22,610 |
| 2016-07-15 | $8.14 | $8.22 | $8.11 | $8.19 | $8.19 | 17,550 |
| 2016-07-14 | $8.12 | $8.15 | $8.02 | $8.08 | $8.08 | 47,037 |
| 2016-07-13 | $8.00 | $8.10 | $7.97 | $8.01 | $8.01 | 21,215 |
| 2016-07-12 | $8.14 | $8.19 | $8.06 | $8.07 | $8.07 | 25,821 |
| 2016-07-11 | $8.11 | $8.17 | $8.05 | $8.13 | $8.13 | 13,133 |
| 2016-07-08 | $8.07 | $8.16 | $8.05 | $8.13 | $8.13 | 15,853 |
| 2016-07-07 | $8.07 | $8.07 | $7.91 | $7.99 | $7.99 | 13,650 |
| 2016-07-06 | $7.96 | $8.14 | $7.86 | $7.98 | $7.98 | 27,238 |
| 2016-07-05 | $7.94 | $8.13 | $7.94 | $7.98 | $7.98 | 18,501 |
| 2016-07-01 | $8.10 | $8.15 | $7.96 | $8.00 | $8.00 | 31,898 |
| 2016-06-30 | $7.78 | $8.04 | $7.62 | $8.02 | $8.02 | 28,166 |
| 2016-06-29 | $7.80 | $7.99 | $7.69 | $7.78 | $7.78 | 27,205 |
| 2016-06-28 | $7.56 | $7.82 | $7.45 | $7.69 | $7.69 | 26,260 |
| 2016-06-27 | $7.59 | $7.85 | $7.32 | $7.47 | $7.47 | 54,071 |
| 2016-06-24 | $7.60 | $7.76 | $7.40 | $7.62 | $7.62 | 598,039 |
| 2016-06-23 | $7.91 | $8.00 | $7.64 | $7.85 | $7.85 | 65,906 |
| 2016-06-22 | $7.82 | $7.95 | $7.82 | $7.90 | $7.90 | 49,198 |
| 2016-06-21 | $7.90 | $8.00 | $7.85 | $7.91 | $7.91 | 36,247 |
| 2016-06-20 | $7.79 | $8.00 | $7.78 | $7.92 | $7.92 | 60,467 |
| 2016-06-17 | $7.69 | $7.79 | $7.69 | $7.79 | $7.79 | 14,386 |
| 2016-06-16 | $7.63 | $7.75 | $7.63 | $7.75 | $7.75 | 17,027 |
| 2016-06-15 | $7.66 | $7.70 | $7.65 | $7.70 | $7.70 | 18,454 |
| 2016-06-14 | $7.64 | $7.65 | $7.50 | $7.64 | $7.64 | 29,335 |
| 2016-06-13 | $7.57 | $7.78 | $7.57 | $7.61 | $7.61 | 20,364 |
| 2016-06-10 | $7.43 | $7.69 | $7.43 | $7.57 | $7.57 | 9,889 |
| 2016-06-09 | $7.42 | $7.58 | $7.38 | $7.49 | $7.49 | 48,450 |
| 2016-06-08 | $7.38 | $7.50 | $7.38 | $7.45 | $7.45 | 28,431 |
| 2016-06-07 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 47,003 |
| 2016-06-06 | $7.26 | $7.44 | $7.13 | $7.41 | $7.41 | 38,388 |
| 2016-06-03 | $7.27 | $7.32 | $7.05 | $7.19 | $7.19 | 32,804 |
| 2016-06-02 | $7.23 | $7.32 | $7.01 | $7.32 | $7.32 | 23,473 |
| 2016-06-01 | $7.20 | $7.35 | $6.98 | $7.23 | $7.23 | 23,747 |
| 2016-05-31 | $7.34 | $7.41 | $6.90 | $7.23 | $7.23 | 57,227 |
| 2016-05-27 | $7.26 | $7.43 | $7.17 | $7.39 | $7.39 | 6,359 |
| 2016-05-26 | $7.38 | $7.38 | $7.21 | $7.27 | $7.27 | 4,053 |
| 2016-05-25 | $7.14 | $7.42 | $7.11 | $7.41 | $7.41 | 15,074 |
| 2016-05-24 | $7.27 | $7.32 | $7.17 | $7.20 | $7.20 | 17,695 |
| 2016-05-23 | $7.24 | $7.38 | $7.15 | $7.21 | $7.21 | 6,319 |
| 2016-05-20 | $7.47 | $7.57 | $7.22 | $7.33 | $7.33 | 17,828 |
| 2016-05-19 | $7.38 | $7.47 | $7.27 | $7.42 | $7.42 | 15,990 |
| 2016-05-18 | $7.49 | $7.52 | $7.41 | $7.47 | $7.47 | 16,004 |
| 2016-05-17 | $7.46 | $7.67 | $7.45 | $7.57 | $7.57 | 42,929 |
| 2016-05-16 | $7.56 | $7.62 | $7.35 | $7.46 | $7.46 | 42,060 |
| 2016-05-13 | $7.60 | $7.74 | $7.31 | $7.53 | $7.53 | 23,986 |
| 2016-05-12 | $7.70 | $7.72 | $7.51 | $7.65 | $7.65 | 6,446 |
| 2016-05-11 | $7.58 | $7.88 | $7.58 | $7.69 | $7.69 | 10,171 |
| 2016-05-10 | $7.93 | $7.96 | $7.54 | $7.58 | $7.58 | 106,409 |
| 2016-05-09 | $6.70 | $8.00 | $6.35 | $7.95 | $7.95 | 52,762 |
| 2016-05-06 | $7.69 | $7.96 | $7.46 | $7.78 | $7.78 | 18,752 |
| 2016-05-05 | $7.83 | $7.85 | $7.45 | $7.75 | $7.75 | 24,259 |
| 2016-05-04 | $7.96 | $7.99 | $7.73 | $7.81 | $7.81 | 35,898 |
| 2016-05-03 | $7.95 | $8.10 | $7.86 | $7.98 | $7.98 | 31,245 |
| 2016-05-02 | $7.76 | $8.22 | $7.74 | $8.05 | $8.05 | 65,243 |
| 2016-04-29 | $7.63 | $7.76 | $7.55 | $7.74 | $7.74 | 14,941 |
| 2016-04-28 | $7.56 | $7.84 | $7.56 | $7.71 | $7.71 | 8,992 |
| 2016-04-27 | $7.05 | $7.72 | $7.05 | $7.68 | $7.68 | 12,721 |
| 2016-04-26 | $7.15 | $7.44 | $7.00 | $7.00 | $7.00 | 34,946 |
| 2016-04-25 | $7.60 | $7.80 | $7.22 | $7.22 | $7.22 | 23,840 |
| 2016-04-22 | $7.82 | $7.92 | $7.56 | $7.67 | $7.67 | 23,677 |
| 2016-04-21 | $7.87 | $7.90 | $7.65 | $7.77 | $7.77 | 14,828 |
| 2016-04-20 | $7.81 | $7.96 | $7.81 | $7.87 | $7.87 | 12,721 |
| 2016-04-19 | $7.94 | $7.98 | $7.73 | $7.85 | $7.85 | 26,107 |
| 2016-04-18 | $7.70 | $7.99 | $7.70 | $7.95 | $7.95 | 24,789 |
| 2016-04-15 | $7.85 | $7.95 | $7.73 | $7.89 | $7.89 | 44,689 |
| 2016-04-14 | $7.82 | $7.85 | $7.67 | $7.79 | $7.79 | 23,547 |
| 2016-04-13 | $7.55 | $7.81 | $7.27 | $7.77 | $7.77 | 17,695 |
| 2016-04-12 | $7.46 | $7.65 | $7.20 | $7.47 | $7.47 | 46,210 |
| 2016-04-11 | $7.76 | $7.93 | $7.27 | $7.44 | $7.44 | 29,272 |
| 2016-04-08 | $7.38 | $7.68 | $7.38 | $7.64 | $7.64 | 7,640 |
| 2016-04-07 | $7.73 | $8.04 | $7.31 | $7.34 | $7.34 | 17,210 |
| 2016-04-06 | $7.66 | $7.85 | $7.53 | $7.74 | $7.74 | 25,205 |
| 2016-04-05 | $8.14 | $8.20 | $7.63 | $7.65 | $7.65 | 49,503 |
| 2016-04-04 | $7.93 | $8.12 | $7.66 | $7.87 | $7.87 | 33,567 |
| 2016-04-01 | $8.05 | $8.33 | $8.05 | $8.07 | $8.07 | 4,539 |
| 2016-03-31 | $8.24 | $8.51 | $7.79 | $8.04 | $8.04 | 40,638 |
| 2016-03-30 | $8.53 | $8.55 | $7.61 | $8.30 | $8.30 | 25,090 |
| 2016-03-29 | $8.20 | $8.29 | $8.11 | $8.27 | $8.27 | 13,121 |
| 2016-03-28 | $7.96 | $8.26 | $7.96 | $8.16 | $8.16 | 9,760 |
| 2016-03-24 | $8.06 | $8.24 | $7.41 | $7.88 | $7.88 | 17,928 |
| 2016-03-23 | $8.01 | $8.32 | $7.99 | $8.05 | $8.05 | 13,538 |
| 2016-03-22 | $8.13 | $8.41 | $7.63 | $7.92 | $7.92 | 22,201 |
| 2016-03-21 | $8.68 | $8.68 | $7.88 | $8.15 | $8.15 | 46,383 |
| 2016-03-18 | $7.80 | $8.65 | $7.64 | $8.40 | $8.40 | 55,111 |
| 2016-03-17 | $6.87 | $7.95 | $6.77 | $7.80 | $7.80 | 38,247 |
| 2016-03-16 | $6.77 | $6.82 | $6.63 | $6.81 | $6.81 | 24,294 |
| 2016-03-15 | $6.51 | $6.69 | $6.32 | $6.67 | $6.67 | 23,938 |
| 2016-03-14 | $7.01 | $7.43 | $6.56 | $6.60 | $6.60 | 96,582 |
| 2016-03-11 | $6.26 | $6.27 | $6.18 | $6.22 | $6.22 | 15,290 |
| 2016-03-10 | $6.21 | $6.30 | $6.15 | $6.19 | $6.19 | 2,522 |
| 2016-03-09 | $6.04 | $6.20 | $6.04 | $6.16 | $6.16 | 2,699 |
| 2016-03-08 | $6.18 | $6.24 | $6.10 | $6.21 | $6.21 | 5,166 |
| 2016-03-07 | $6.18 | $6.20 | $6.05 | $6.18 | $6.18 | 19,369 |
| 2016-03-04 | $5.97 | $6.20 | $5.95 | $6.11 | $6.11 | 12,183 |
| 2016-03-03 | $6.05 | $6.27 | $5.90 | $5.93 | $5.93 | 10,668 |
| 2016-03-02 | $6.08 | $6.32 | $5.84 | $5.93 | $5.93 | 16,578 |
| 2016-03-01 | $6.03 | $6.41 | $5.98 | $6.03 | $6.03 | 13,189 |
| 2016-02-29 | $6.09 | $6.31 | $5.99 | $6.09 | $6.09 | 9,551 |
| 2016-02-26 | $5.99 | $6.28 | $5.93 | $5.98 | $5.98 | 5,689 |
| 2016-02-25 | $5.80 | $6.15 | $5.71 | $5.94 | $5.94 | 9,115 |
| 2016-02-24 | $5.63 | $5.75 | $5.57 | $5.71 | $5.71 | 8,077 |
| 2016-02-23 | $5.67 | $5.94 | $5.57 | $5.76 | $5.76 | 16,115 |
| 2016-02-22 | $5.76 | $6.00 | $5.61 | $5.69 | $5.69 | 27,110 |
| 2016-02-19 | $5.75 | $5.85 | $5.61 | $5.67 | $5.67 | 7,019 |
| 2016-02-18 | $5.73 | $5.95 | $5.68 | $5.70 | $5.70 | 17,223 |
| 2016-02-17 | $5.87 | $6.17 | $5.73 | $5.77 | $5.77 | 14,140 |
| 2016-02-16 | $5.81 | $5.97 | $5.72 | $5.82 | $5.82 | 12,461 |
| 2016-02-12 | $5.65 | $5.94 | $5.47 | $5.80 | $5.80 | 36,036 |
| 2016-02-11 | $5.59 | $5.82 | $5.28 | $5.66 | $5.66 | 28,657 |
| 2016-02-10 | $5.62 | $5.69 | $5.46 | $5.66 | $5.66 | 11,696 |
| 2016-02-09 | $5.48 | $5.71 | $5.37 | $5.46 | $5.46 | 28,516 |
| 2016-02-08 | $5.42 | $5.50 | $5.35 | $5.50 | $5.50 | 16,083 |
| 2016-02-05 | $5.65 | $5.81 | $5.43 | $5.61 | $5.61 | 21,269 |
| 2016-02-04 | $5.59 | $5.74 | $5.53 | $5.62 | $5.62 | 11,032 |
| 2016-02-03 | $5.61 | $5.96 | $5.51 | $5.65 | $5.65 | 24,964 |
| 2016-02-02 | $5.59 | $5.65 | $5.48 | $5.54 | $5.54 | 32,243 |
| 2016-02-01 | $5.88 | $5.88 | $5.51 | $5.60 | $5.60 | 36,421 |
| 2016-01-29 | $5.81 | $6.19 | $5.74 | $5.92 | $5.92 | 47,474 |
| 2016-01-28 | $5.89 | $5.96 | $5.70 | $5.73 | $5.73 | 60,687 |
| 2016-01-27 | $6.19 | $6.19 | $5.67 | $5.85 | $5.85 | 41,066 |
| 2016-01-26 | $5.83 | $6.11 | $5.66 | $6.03 | $6.03 | 26,232 |
| 2016-01-25 | $5.67 | $5.87 | $5.48 | $5.80 | $5.80 | 19,679 |
| 2016-01-22 | $5.56 | $5.98 | $5.52 | $5.78 | $5.78 | 26,266 |
| 2016-01-21 | $5.91 | $6.30 | $5.22 | $5.49 | $5.49 | 113,969 |
| 2016-01-20 | $5.63 | $6.07 | $5.40 | $6.00 | $6.00 | 26,474 |
| 2016-01-19 | $6.32 | $6.33 | $5.56 | $5.66 | $5.66 | 37,099 |
| 2016-01-15 | $6.12 | $6.30 | $5.81 | $6.28 | $6.28 | 26,535 |
| 2016-01-14 | $5.87 | $6.33 | $5.66 | $6.26 | $6.26 | 18,457 |
| 2016-01-13 | $6.25 | $6.43 | $5.85 | $5.86 | $5.86 | 23,248 |
| 2016-01-12 | $6.65 | $6.82 | $6.10 | $6.27 | $6.27 | 28,740 |
| 2016-01-11 | $6.77 | $6.80 | $6.50 | $6.64 | $6.64 | 16,935 |
| 2016-01-08 | $6.68 | $6.75 | $6.35 | $6.61 | $6.61 | 24,001 |
| 2016-01-07 | $6.75 | $6.84 | $6.46 | $6.60 | $6.60 | 16,898 |
| 2016-01-06 | $6.80 | $6.80 | $6.51 | $6.63 | $6.63 | 24,560 |
| 2016-01-05 | $7.09 | $7.09 | $6.80 | $6.80 | $6.80 | 12,342 |
| 2016-01-04 | $7.12 | $7.12 | $6.80 | $6.88 | $6.88 | 14,467 |
| 2015-12-31 | $6.89 | $7.24 | $6.81 | $7.20 | $7.20 | 25,611 |
| 2015-12-30 | $6.79 | $7.00 | $6.75 | $6.88 | $6.88 | 20,309 |
| 2015-12-29 | $6.99 | $7.08 | $6.64 | $7.00 | $7.00 | 45,270 |
| 2015-12-28 | $6.91 | $7.16 | $6.91 | $6.99 | $6.99 | 28,992 |
| 2015-12-24 | $7.00 | $7.00 | $6.84 | $6.92 | $6.92 | 10,730 |
| 2015-12-23 | $7.02 | $7.19 | $6.96 | $7.00 | $7.00 | 23,864 |
| 2015-12-22 | $7.07 | $7.12 | $6.85 | $7.06 | $7.06 | 17,943 |
| 2015-12-21 | $7.19 | $7.19 | $6.91 | $7.02 | $7.02 | 18,269 |
| 2015-12-18 | $7.13 | $7.24 | $6.88 | $7.22 | $7.22 | 29,251 |
| 2015-12-17 | $7.38 | $7.38 | $7.02 | $7.04 | $7.04 | 24,831 |
| 2015-12-16 | $6.99 | $7.34 | $6.91 | $7.28 | $7.28 | 19,294 |
| 2015-12-15 | $7.00 | $7.38 | $7.00 | $7.07 | $7.07 | 44,809 |
| 2015-12-14 | $7.15 | $7.32 | $6.70 | $6.97 | $6.97 | 111,605 |
| 2015-12-11 | $7.39 | $7.39 | $6.89 | $7.16 | $7.16 | 16,021 |
| 2015-12-10 | $7.17 | $7.50 | $7.15 | $7.41 | $7.41 | 27,286 |
| 2015-12-09 | $7.31 | $7.49 | $7.09 | $7.39 | $7.39 | 22,807 |
| 2015-12-08 | $7.32 | $7.49 | $6.94 | $7.30 | $7.30 | 65,053 |
| 2015-12-07 | $7.37 | $7.63 | $7.08 | $7.43 | $7.43 | 50,100 |
| 2015-12-04 | $7.35 | $7.53 | $7.12 | $7.36 | $7.36 | 49,736 |
| 2015-12-03 | $7.85 | $7.89 | $7.21 | $7.34 | $7.34 | 57,567 |
| 2015-12-02 | $7.80 | $7.95 | $7.70 | $7.80 | $7.80 | 61,687 |
| 2015-12-01 | $7.68 | $8.05 | $7.61 | $7.81 | $7.81 | 114,170 |
| 2015-11-30 | $7.69 | $7.82 | $7.59 | $7.80 | $7.80 | 99,655 |
| 2015-11-27 | $7.59 | $7.74 | $7.50 | $7.63 | $7.63 | 46,947 |
| 2015-11-25 | $7.67 | $7.68 | $7.54 | $7.62 | $7.62 | 31,810 |
| 2015-11-24 | $7.64 | $7.70 | $7.52 | $7.63 | $7.63 | 62,901 |
| 2015-11-23 | $7.58 | $7.78 | $7.51 | $7.65 | $7.65 | 64,948 |
| 2015-11-20 | $7.66 | $7.66 | $7.40 | $7.60 | $7.60 | 21,815 |
| 2015-11-19 | $7.59 | $7.72 | $7.46 | $7.58 | $7.58 | 44,516 |
| 2015-11-18 | $7.57 | $7.79 | $7.45 | $7.56 | $7.56 | 30,342 |
| 2015-11-17 | $7.65 | $7.82 | $7.43 | $7.54 | $7.54 | 28,414 |
| 2015-11-16 | $7.85 | $8.05 | $7.63 | $7.77 | $7.77 | 31,712 |
| 2015-11-13 | $7.85 | $7.86 | $7.56 | $7.82 | $7.82 | 11,497 |
| 2015-11-12 | $7.84 | $8.05 | $7.75 | $7.93 | $7.93 | 101,468 |
| 2015-11-11 | $7.42 | $8.05 | $7.19 | $7.86 | $7.86 | 151,394 |
| 2015-11-10 | $7.24 | $7.68 | $6.79 | $7.42 | $7.42 | 135,011 |
| 2015-11-09 | $8.47 | $8.81 | $7.03 | $7.21 | $7.21 | 151,727 |
| 2015-11-06 | $6.66 | $6.95 | $6.35 | $6.65 | $6.65 | 42,540 |
| 2015-11-05 | $6.68 | $6.74 | $6.53 | $6.72 | $6.72 | 64,210 |
| 2015-11-04 | $6.37 | $6.87 | $6.28 | $6.83 | $6.83 | 46,197 |
| 2015-11-03 | $6.39 | $6.41 | $6.28 | $6.39 | $6.39 | 81,485 |
| 2015-11-02 | $6.61 | $6.61 | $6.38 | $6.43 | $6.43 | 121,284 |
| 2015-10-30 | $6.91 | $6.91 | $6.40 | $6.70 | $6.70 | 66,433 |
| 2015-10-29 | $6.73 | $7.18 | $6.73 | $6.77 | $6.77 | 72,995 |
| 2015-10-28 | $7.11 | $7.27 | $7.00 | $7.01 | $7.01 | 44,881 |
| 2015-10-27 | $7.93 | $7.93 | $7.00 | $7.06 | $7.06 | 71,159 |
| 2015-10-26 | $8.00 | $8.18 | $7.80 | $7.90 | $7.90 | 54,067 |
| 2015-10-23 | $8.01 | $8.24 | $7.69 | $7.98 | $7.98 | 316,833 |
| 2015-10-22 | $7.88 | $8.17 | $7.76 | $8.00 | $8.00 | 99,439 |
| 2015-10-21 | $7.43 | $7.75 | $7.43 | $7.70 | $7.70 | 25,349 |
| 2015-10-20 | $7.34 | $7.51 | $7.34 | $7.45 | $7.45 | 10,813 |
| 2015-10-19 | $7.22 | $7.72 | $7.22 | $7.25 | $7.25 | 57,412 |
| 2015-10-16 | $7.40 | $7.40 | $7.08 | $7.22 | $7.22 | 9,840 |
| 2015-10-15 | $7.23 | $7.42 | $7.15 | $7.40 | $7.40 | 18,095 |
| 2015-10-14 | $7.08 | $7.61 | $7.07 | $7.17 | $7.17 | 31,823 |
| 2015-10-13 | $6.95 | $7.65 | $6.95 | $7.22 | $7.22 | 32,734 |
| 2015-10-12 | $7.00 | $7.06 | $7.00 | $7.01 | $7.01 | 795 |
| 2015-10-09 | $7.10 | $7.21 | $7.00 | $7.02 | $7.02 | 18,950 |
| 2015-10-08 | $6.93 | $7.12 | $6.93 | $7.07 | $7.07 | 28,200 |
| 2015-10-07 | $7.02 | $7.16 | $6.93 | $7.00 | $7.00 | 8,254 |
| 2015-10-06 | $6.94 | $7.10 | $6.87 | $7.00 | $7.00 | 14,096 |
| 2015-10-05 | $6.85 | $7.24 | $6.61 | $7.00 | $7.00 | 35,687 |
| 2015-10-02 | $6.43 | $6.82 | $6.28 | $6.79 | $6.79 | 26,566 |
| 2015-10-01 | $6.64 | $6.65 | $6.31 | $6.47 | $6.47 | 27,827 |
| 2015-09-30 | $6.78 | $6.86 | $6.68 | $6.71 | $6.71 | 31,192 |
| 2015-09-29 | $6.72 | $6.94 | $6.65 | $6.76 | $6.76 | 8,372 |
| 2015-09-28 | $7.22 | $7.22 | $6.75 | $6.76 | $6.76 | 15,608 |
| 2015-09-25 | $7.40 | $7.45 | $7.23 | $7.25 | $7.25 | 12,577 |
| 2015-09-24 | $7.44 | $7.46 | $7.17 | $7.45 | $7.45 | 15,208 |
| 2015-09-23 | $7.40 | $7.64 | $7.06 | $7.37 | $7.37 | 34,880 |
| 2015-09-22 | $7.63 | $7.80 | $7.40 | $7.40 | $7.40 | 25,725 |
| 2015-09-21 | $8.00 | $8.09 | $7.59 | $7.62 | $7.62 | 29,444 |
| 2015-09-18 | $7.78 | $8.00 | $7.78 | $7.92 | $7.92 | 59,570 |
| 2015-09-17 | $7.90 | $8.00 | $7.80 | $7.80 | $7.80 | 39,360 |
| 2015-09-16 | $7.97 | $8.01 | $7.90 | $7.90 | $7.90 | 2,444 |
| 2015-09-15 | $7.86 | $8.15 | $7.85 | $7.93 | $7.93 | 14,196 |
| 2015-09-14 | $7.98 | $8.08 | $7.78 | $7.92 | $7.92 | 17,538 |
| 2015-09-11 | $7.74 | $8.12 | $7.69 | $8.08 | $8.08 | 8,938 |
| 2015-09-10 | $7.97 | $7.97 | $7.73 | $7.73 | $7.73 | 10,149 |
| 2015-09-09 | $7.91 | $8.00 | $7.91 | $7.93 | $7.93 | 3,515 |
| 2015-09-08 | $8.21 | $8.24 | $8.03 | $8.09 | $8.09 | 7,343 |
| 2015-09-04 | $8.16 | $8.23 | $8.15 | $8.17 | $8.17 | 12,049 |
| 2015-09-03 | $8.44 | $8.56 | $8.23 | $8.23 | $8.23 | 22,375 |
| 2015-09-02 | $8.36 | $8.51 | $8.21 | $8.39 | $8.39 | 18,395 |
| 2015-09-01 | $8.11 | $8.24 | $7.93 | $8.24 | $8.24 | 14,702 |
| 2015-08-31 | $8.39 | $8.41 | $8.07 | $8.15 | $8.15 | 21,198 |
| 2015-08-28 | $8.14 | $8.48 | $7.93 | $8.36 | $8.36 | 11,791 |
| 2015-08-27 | $7.89 | $8.25 | $7.89 | $8.08 | $8.08 | 19,687 |
| 2015-08-26 | $7.94 | $7.94 | $7.65 | $7.85 | $7.85 | 18,032 |