Ultratech Inc (UTEK) Exchange: NASDAQ
Data as of Aug. 18, 2025
$30.23 ($0.00) 0.00%
Ultratech Inc - Daily Information
Click for more stock information on Ultratech Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $30.23 |
| Previous Close | $30.23 |
| High | $30.23 |
| Low | $30.23 |
| Adjusted Open | $30.23 |
| Previous Adjusted Close | $30.23 |
| Adjusted High | $30.23 |
| Adjusted Low | $30.23 |
Invest in Ultratech Inc (UTEK)
Historical Stock Data for Ultratech Inc (UTEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-05 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2017-06-02 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2017-06-01 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2017-05-31 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2017-05-30 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2017-05-26 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 341 |
| 2017-05-25 | $30.13 | $30.27 | $30.08 | $30.23 | $30.23 | 124,649 |
| 2017-05-24 | $30.10 | $30.25 | $30.03 | $30.08 | $30.08 | 170,145 |
| 2017-05-23 | $29.83 | $30.32 | $29.83 | $30.18 | $30.18 | 136,988 |
| 2017-05-22 | $30.18 | $30.23 | $30.03 | $30.18 | $30.18 | 117,629 |
| 2017-05-19 | $30.09 | $30.19 | $29.92 | $30.11 | $30.11 | 277,359 |
| 2017-05-18 | $29.75 | $30.02 | $29.71 | $29.87 | $29.87 | 152,434 |
| 2017-05-17 | $30.31 | $30.38 | $29.79 | $29.82 | $29.82 | 236,998 |
| 2017-05-16 | $30.45 | $30.48 | $30.25 | $30.42 | $30.42 | 395,993 |
| 2017-05-15 | $30.55 | $30.68 | $30.39 | $30.42 | $30.42 | 681,788 |
| 2017-05-12 | $30.59 | $30.73 | $30.45 | $30.57 | $30.57 | 463,148 |
| 2017-05-11 | $30.45 | $30.70 | $30.41 | $30.60 | $30.60 | 334,247 |
| 2017-05-10 | $30.42 | $30.60 | $30.34 | $30.54 | $30.54 | 241,923 |
| 2017-05-09 | $30.49 | $30.53 | $29.82 | $30.39 | $30.39 | 182,552 |
| 2017-05-08 | $30.49 | $30.51 | $30.31 | $30.47 | $30.47 | 137,195 |
| 2017-05-05 | $30.72 | $30.72 | $30.34 | $30.47 | $30.47 | 261,958 |
| 2017-05-04 | $30.65 | $30.75 | $30.60 | $30.66 | $30.66 | 129,320 |
| 2017-05-03 | $30.70 | $30.77 | $30.57 | $30.62 | $30.62 | 98,083 |
| 2017-05-02 | $30.76 | $30.85 | $30.68 | $30.77 | $30.77 | 188,210 |
| 2017-05-01 | $30.56 | $30.82 | $30.56 | $30.82 | $30.82 | 172,969 |
| 2017-04-28 | $30.83 | $30.83 | $30.49 | $30.52 | $30.52 | 132,233 |
| 2017-04-27 | $30.80 | $30.94 | $30.72 | $30.80 | $30.80 | 651,676 |
| 2017-04-26 | $30.25 | $30.82 | $30.17 | $30.68 | $30.68 | 175,227 |
| 2017-04-25 | $30.26 | $30.69 | $30.26 | $30.58 | $30.58 | 128,380 |
| 2017-04-24 | $30.07 | $30.33 | $30.07 | $30.23 | $30.23 | 159,050 |
| 2017-04-21 | $29.88 | $30.05 | $29.78 | $30.01 | $30.01 | 141,506 |
| 2017-04-20 | $29.70 | $29.90 | $29.59 | $29.88 | $29.88 | 222,818 |
| 2017-04-19 | $29.08 | $29.56 | $29.08 | $29.56 | $29.56 | 162,104 |
| 2017-04-18 | $29.11 | $29.21 | $28.94 | $29.06 | $29.06 | 88,816 |
| 2017-04-17 | $29.02 | $29.20 | $29.02 | $29.20 | $29.20 | 67,745 |
| 2017-04-13 | $29.20 | $29.27 | $28.97 | $28.97 | $28.97 | 127,294 |
| 2017-04-12 | $29.30 | $29.35 | $29.19 | $29.23 | $29.23 | 107,823 |
| 2017-04-11 | $29.17 | $29.33 | $29.13 | $29.33 | $29.33 | 80,959 |
| 2017-04-10 | $29.34 | $29.43 | $29.21 | $29.22 | $29.22 | 77,389 |
| 2017-04-07 | $29.34 | $29.46 | $29.18 | $29.28 | $29.28 | 885,419 |
| 2017-04-06 | $29.23 | $29.39 | $29.13 | $29.38 | $29.38 | 88,437 |
| 2017-04-05 | $29.46 | $29.63 | $29.08 | $29.20 | $29.20 | 299,142 |
| 2017-04-04 | $29.45 | $29.57 | $29.35 | $29.47 | $29.47 | 122,954 |
| 2017-04-03 | $29.70 | $29.70 | $29.37 | $29.45 | $29.45 | 127,041 |
| 2017-03-31 | $29.67 | $29.77 | $29.59 | $29.62 | $29.62 | 118,756 |
| 2017-03-30 | $29.63 | $29.74 | $29.53 | $29.68 | $29.68 | 110,374 |
| 2017-03-29 | $29.45 | $29.67 | $29.45 | $29.63 | $29.63 | 39,472 |
| 2017-03-28 | $29.52 | $29.65 | $29.47 | $29.51 | $29.51 | 75,747 |
| 2017-03-27 | $29.24 | $29.60 | $29.18 | $29.54 | $29.54 | 114,111 |
| 2017-03-24 | $29.40 | $29.58 | $29.26 | $29.35 | $29.35 | 115,944 |
| 2017-03-23 | $29.26 | $29.41 | $29.26 | $29.33 | $29.33 | 138,396 |
| 2017-03-22 | $29.30 | $29.39 | $29.14 | $29.33 | $29.33 | 202,896 |
| 2017-03-21 | $29.52 | $29.62 | $29.24 | $29.25 | $29.25 | 176,093 |
| 2017-03-20 | $29.45 | $29.60 | $29.45 | $29.47 | $29.47 | 172,207 |
| 2017-03-17 | $29.38 | $29.56 | $29.34 | $29.48 | $29.48 | 360,660 |
| 2017-03-16 | $29.47 | $29.47 | $29.38 | $29.44 | $29.44 | 98,447 |
| 2017-03-15 | $29.43 | $29.47 | $29.34 | $29.42 | $29.42 | 119,925 |
| 2017-03-14 | $29.16 | $29.48 | $28.88 | $29.39 | $29.39 | 123,159 |
| 2017-03-13 | $29.13 | $29.34 | $29.13 | $29.25 | $29.25 | 264,593 |
| 2017-03-10 | $29.27 | $29.40 | $29.10 | $29.10 | $29.10 | 516,273 |
| 2017-03-09 | $29.18 | $29.26 | $29.08 | $29.19 | $29.19 | 105,736 |
| 2017-03-08 | $29.22 | $29.26 | $29.12 | $29.13 | $29.13 | 100,374 |
| 2017-03-07 | $29.17 | $29.30 | $29.17 | $29.20 | $29.20 | 165,544 |
| 2017-03-06 | $29.06 | $29.51 | $29.06 | $29.23 | $29.23 | 140,436 |
| 2017-03-03 | $28.96 | $29.17 | $28.96 | $29.15 | $29.15 | 220,778 |
| 2017-03-02 | $29.00 | $29.07 | $28.26 | $28.98 | $28.98 | 170,419 |
| 2017-03-01 | $29.01 | $29.04 | $28.80 | $29.00 | $29.00 | 208,467 |
| 2017-02-28 | $29.00 | $29.04 | $28.80 | $28.85 | $28.85 | 207,096 |
| 2017-02-27 | $28.97 | $29.07 | $28.86 | $29.05 | $29.05 | 314,465 |
| 2017-02-24 | $29.01 | $29.10 | $28.92 | $29.01 | $29.01 | 236,925 |
| 2017-02-23 | $29.05 | $29.13 | $28.94 | $29.11 | $29.11 | 671,423 |
| 2017-02-22 | $29.00 | $29.12 | $28.87 | $29.06 | $29.06 | 419,207 |
| 2017-02-21 | $28.75 | $29.06 | $28.75 | $29.04 | $29.04 | 673,535 |
| 2017-02-17 | $28.85 | $28.95 | $28.62 | $28.76 | $28.76 | 701,970 |
| 2017-02-16 | $28.50 | $28.86 | $28.47 | $28.85 | $28.85 | 327,761 |
| 2017-02-15 | $28.45 | $28.60 | $28.40 | $28.60 | $28.60 | 649,798 |
| 2017-02-14 | $28.50 | $28.59 | $28.40 | $28.50 | $28.50 | 547,928 |
| 2017-02-13 | $28.46 | $28.65 | $28.41 | $28.60 | $28.60 | 830,790 |
| 2017-02-10 | $28.20 | $28.57 | $28.18 | $28.41 | $28.41 | 1,128,047 |
| 2017-02-09 | $28.16 | $28.20 | $27.90 | $28.08 | $28.08 | 645,711 |
| 2017-02-08 | $28.14 | $28.39 | $27.95 | $28.13 | $28.13 | 1,404,228 |
| 2017-02-07 | $28.50 | $28.50 | $28.18 | $28.22 | $28.22 | 1,004,924 |
| 2017-02-06 | $28.50 | $28.50 | $28.28 | $28.39 | $28.39 | 1,593,941 |
| 2017-02-03 | $28.20 | $28.66 | $28.13 | $28.66 | $28.66 | 875,325 |
| 2017-02-02 | $28.00 | $28.24 | $27.52 | $28.20 | $28.20 | 908,165 |
| 2017-02-01 | $26.15 | $26.30 | $25.84 | $25.94 | $25.94 | 126,988 |
| 2017-01-31 | $25.68 | $25.97 | $25.31 | $25.92 | $25.92 | 103,239 |
| 2017-01-30 | $26.05 | $26.05 | $25.47 | $25.75 | $25.75 | 89,466 |
| 2017-01-27 | $26.00 | $26.39 | $26.00 | $26.29 | $26.29 | 54,731 |
| 2017-01-26 | $26.25 | $26.33 | $25.81 | $26.02 | $26.02 | 87,742 |
| 2017-01-25 | $26.06 | $26.39 | $25.73 | $26.32 | $26.32 | 89,148 |
| 2017-01-24 | $25.43 | $25.93 | $25.32 | $25.87 | $25.87 | 64,990 |
| 2017-01-23 | $25.40 | $25.58 | $25.30 | $25.40 | $25.40 | 74,651 |
| 2017-01-20 | $25.21 | $25.53 | $25.04 | $25.49 | $25.49 | 101,372 |
| 2017-01-19 | $24.94 | $25.33 | $24.90 | $25.23 | $25.23 | 102,712 |
| 2017-01-18 | $24.73 | $24.99 | $24.22 | $24.94 | $24.94 | 140,310 |
| 2017-01-17 | $25.11 | $25.11 | $24.50 | $24.54 | $24.54 | 100,952 |
| 2017-01-13 | $24.85 | $25.37 | $24.83 | $25.20 | $25.20 | 68,395 |
| 2017-01-12 | $24.86 | $25.15 | $24.45 | $24.83 | $24.83 | 217,489 |
| 2017-01-11 | $24.80 | $25.05 | $24.40 | $25.01 | $25.01 | 83,959 |
| 2017-01-10 | $24.28 | $24.75 | $24.28 | $24.67 | $24.67 | 55,698 |
| 2017-01-09 | $24.32 | $24.49 | $24.15 | $24.37 | $24.37 | 140,701 |
| 2017-01-06 | $24.39 | $24.39 | $24.08 | $24.26 | $24.26 | 129,894 |
| 2017-01-05 | $24.40 | $24.49 | $24.07 | $24.26 | $24.26 | 63,211 |
| 2017-01-04 | $24.25 | $24.47 | $24.18 | $24.40 | $24.40 | 115,656 |
| 2017-01-03 | $24.05 | $24.37 | $23.75 | $24.27 | $24.27 | 155,525 |
| 2016-12-30 | $24.13 | $24.13 | $23.89 | $23.98 | $23.98 | 137,750 |
| 2016-12-29 | $24.04 | $24.27 | $23.95 | $24.11 | $24.11 | 63,049 |
| 2016-12-28 | $24.21 | $24.26 | $23.90 | $24.05 | $24.05 | 91,921 |
| 2016-12-27 | $23.69 | $24.15 | $23.42 | $24.10 | $24.10 | 100,999 |
| 2016-12-23 | $23.63 | $23.97 | $23.46 | $23.87 | $23.87 | 117,062 |
| 2016-12-22 | $23.61 | $23.74 | $23.49 | $23.64 | $23.64 | 91,864 |
| 2016-12-21 | $23.70 | $23.74 | $23.50 | $23.60 | $23.60 | 76,615 |
| 2016-12-20 | $23.63 | $23.90 | $23.51 | $23.73 | $23.73 | 92,014 |
| 2016-12-19 | $23.59 | $23.96 | $23.49 | $23.62 | $23.62 | 108,025 |
| 2016-12-16 | $23.59 | $23.67 | $23.37 | $23.53 | $23.53 | 618,026 |
| 2016-12-15 | $23.27 | $23.67 | $22.99 | $23.45 | $23.45 | 150,143 |
| 2016-12-14 | $23.20 | $23.93 | $22.99 | $23.13 | $23.13 | 91,301 |
| 2016-12-13 | $22.64 | $23.25 | $22.64 | $23.22 | $23.22 | 98,820 |
| 2016-12-12 | $22.83 | $22.98 | $22.34 | $22.73 | $22.73 | 111,096 |
| 2016-12-09 | $23.26 | $23.36 | $22.76 | $22.91 | $22.91 | 159,796 |
| 2016-12-08 | $22.42 | $23.25 | $22.33 | $23.12 | $23.12 | 201,857 |
| 2016-12-07 | $22.12 | $22.49 | $22.00 | $22.42 | $22.42 | 114,033 |
| 2016-12-06 | $22.34 | $22.34 | $21.95 | $22.14 | $22.14 | 119,313 |
| 2016-12-05 | $21.98 | $22.34 | $21.95 | $22.24 | $22.24 | 118,823 |
| 2016-12-02 | $21.21 | $21.82 | $21.00 | $21.79 | $21.79 | 215,804 |
| 2016-12-01 | $22.98 | $23.03 | $21.14 | $21.24 | $21.24 | 211,649 |
| 2016-11-30 | $23.44 | $23.77 | $22.88 | $22.92 | $22.92 | 211,660 |
| 2016-11-29 | $23.52 | $23.79 | $23.36 | $23.39 | $23.39 | 220,017 |
| 2016-11-28 | $23.64 | $23.90 | $23.39 | $23.46 | $23.46 | 155,182 |
| 2016-11-25 | $23.22 | $23.64 | $23.12 | $23.52 | $23.52 | 115,536 |
| 2016-11-23 | $23.23 | $23.54 | $23.07 | $23.40 | $23.40 | 255,424 |
| 2016-11-22 | $23.17 | $23.65 | $23.05 | $23.30 | $23.30 | 147,720 |
| 2016-11-21 | $23.13 | $23.23 | $22.87 | $23.08 | $23.08 | 136,571 |
| 2016-11-18 | $23.13 | $23.42 | $22.74 | $23.12 | $23.12 | 138,164 |
| 2016-11-17 | $23.40 | $23.53 | $23.00 | $23.14 | $23.14 | 250,718 |
| 2016-11-16 | $23.16 | $23.74 | $22.94 | $23.34 | $23.34 | 138,240 |
| 2016-11-15 | $22.96 | $23.57 | $22.84 | $23.34 | $23.34 | 107,004 |
| 2016-11-14 | $23.04 | $23.04 | $22.48 | $22.85 | $22.85 | 115,260 |
| 2016-11-11 | $21.95 | $22.85 | $21.65 | $22.81 | $22.81 | 160,820 |
| 2016-11-10 | $22.54 | $22.58 | $21.77 | $21.97 | $21.97 | 158,986 |
| 2016-11-09 | $22.11 | $22.37 | $21.57 | $22.32 | $22.32 | 101,371 |
| 2016-11-08 | $21.77 | $22.49 | $21.66 | $22.41 | $22.41 | 120,548 |
| 2016-11-07 | $21.51 | $22.02 | $21.42 | $21.92 | $21.92 | 106,631 |
| 2016-11-04 | $21.00 | $21.44 | $20.86 | $21.11 | $21.11 | 96,963 |
| 2016-11-03 | $20.98 | $21.00 | $20.69 | $20.94 | $20.94 | 82,361 |
| 2016-11-02 | $20.97 | $21.44 | $20.86 | $20.88 | $20.88 | 84,148 |
| 2016-11-01 | $21.23 | $21.34 | $20.81 | $21.02 | $21.02 | 100,252 |
| 2016-10-31 | $21.53 | $21.66 | $21.14 | $21.29 | $21.29 | 136,677 |
| 2016-10-28 | $21.81 | $22.07 | $21.47 | $21.62 | $21.62 | 102,311 |
| 2016-10-27 | $22.06 | $22.27 | $21.75 | $21.84 | $21.84 | 128,170 |
| 2016-10-26 | $22.12 | $22.39 | $21.77 | $21.79 | $21.79 | 153,351 |
| 2016-10-25 | $22.53 | $22.65 | $22.12 | $22.30 | $22.30 | 66,174 |
| 2016-10-24 | $22.25 | $22.68 | $22.08 | $22.50 | $22.50 | 100,826 |
| 2016-10-21 | $21.66 | $22.19 | $21.19 | $22.10 | $22.10 | 201,085 |
| 2016-10-20 | $22.24 | $22.24 | $20.84 | $21.92 | $21.92 | 414,208 |
| 2016-10-19 | $22.72 | $22.95 | $22.59 | $22.68 | $22.68 | 243,044 |
| 2016-10-18 | $23.12 | $23.12 | $22.83 | $22.90 | $22.90 | 75,206 |
| 2016-10-17 | $23.09 | $23.15 | $22.81 | $22.90 | $22.90 | 86,851 |
| 2016-10-14 | $22.92 | $23.23 | $22.50 | $23.04 | $23.04 | 84,654 |
| 2016-10-13 | $22.58 | $22.88 | $22.25 | $22.87 | $22.87 | 155,720 |
| 2016-10-12 | $22.93 | $23.05 | $22.59 | $22.87 | $22.87 | 93,000 |
| 2016-10-11 | $23.59 | $23.60 | $22.84 | $22.96 | $22.96 | 118,378 |
| 2016-10-10 | $23.58 | $23.91 | $23.58 | $23.70 | $23.70 | 106,593 |
| 2016-10-07 | $23.77 | $23.77 | $23.26 | $23.55 | $23.55 | 107,600 |
| 2016-10-06 | $23.39 | $23.82 | $23.15 | $23.79 | $23.79 | 91,247 |
| 2016-10-05 | $23.01 | $23.50 | $22.95 | $23.40 | $23.40 | 70,820 |
| 2016-10-04 | $23.01 | $23.19 | $22.94 | $23.02 | $23.02 | 87,888 |
| 2016-10-03 | $23.02 | $23.40 | $22.94 | $23.02 | $23.02 | 118,891 |
| 2016-09-30 | $22.83 | $23.18 | $22.70 | $23.08 | $23.08 | 209,556 |
| 2016-09-29 | $23.45 | $23.45 | $22.74 | $22.76 | $22.76 | 94,646 |
| 2016-09-28 | $23.29 | $23.44 | $22.99 | $23.31 | $23.31 | 101,695 |
| 2016-09-27 | $23.19 | $23.29 | $23.05 | $23.25 | $23.25 | 105,724 |
| 2016-09-26 | $23.57 | $23.72 | $23.26 | $23.28 | $23.28 | 95,920 |
| 2016-09-23 | $23.95 | $23.99 | $23.37 | $23.69 | $23.69 | 62,094 |
| 2016-09-22 | $23.76 | $24.07 | $23.56 | $23.97 | $23.97 | 117,779 |
| 2016-09-21 | $23.20 | $23.62 | $23.20 | $23.57 | $23.57 | 170,337 |
| 2016-09-20 | $23.68 | $23.68 | $23.18 | $23.19 | $23.19 | 115,621 |
| 2016-09-19 | $23.37 | $23.70 | $22.78 | $23.50 | $23.50 | 195,838 |
| 2016-09-16 | $23.77 | $23.85 | $23.10 | $23.16 | $23.16 | 768,793 |
| 2016-09-15 | $23.27 | $23.82 | $23.18 | $23.80 | $23.80 | 121,686 |
| 2016-09-14 | $23.26 | $23.30 | $22.80 | $23.22 | $23.22 | 88,459 |
| 2016-09-13 | $23.43 | $23.69 | $23.02 | $23.28 | $23.28 | 162,447 |
| 2016-09-12 | $23.36 | $23.69 | $23.36 | $23.62 | $23.62 | 174,153 |
| 2016-09-09 | $24.39 | $24.39 | $23.56 | $23.58 | $23.58 | 86,092 |
| 2016-09-08 | $24.78 | $24.78 | $24.51 | $24.64 | $24.64 | 79,875 |
| 2016-09-07 | $24.61 | $24.93 | $24.47 | $24.85 | $24.85 | 106,136 |
| 2016-09-06 | $24.92 | $24.92 | $24.11 | $24.57 | $24.57 | 231,184 |
| 2016-09-02 | $24.98 | $25.14 | $24.42 | $24.99 | $24.99 | 293,596 |
| 2016-09-01 | $24.93 | $25.02 | $24.67 | $24.93 | $24.93 | 116,229 |
| 2016-08-31 | $25.06 | $25.28 | $24.87 | $25.01 | $25.01 | 96,666 |
| 2016-08-30 | $25.21 | $25.33 | $24.54 | $25.24 | $25.24 | 146,876 |
| 2016-08-29 | $25.23 | $25.35 | $25.10 | $25.26 | $25.26 | 159,010 |
| 2016-08-26 | $25.43 | $25.52 | $25.10 | $25.20 | $25.20 | 92,847 |
| 2016-08-25 | $25.20 | $25.42 | $25.10 | $25.42 | $25.42 | 96,583 |
| 2016-08-24 | $25.56 | $25.72 | $25.24 | $25.32 | $25.32 | 100,048 |
| 2016-08-23 | $25.68 | $25.91 | $24.18 | $25.69 | $25.69 | 102,757 |
| 2016-08-22 | $25.98 | $25.98 | $25.57 | $25.76 | $25.76 | 121,508 |
| 2016-08-19 | $25.45 | $25.98 | $25.18 | $25.91 | $25.91 | 167,390 |
| 2016-08-18 | $25.23 | $25.69 | $25.18 | $25.33 | $25.33 | 100,110 |
| 2016-08-17 | $25.33 | $25.33 | $25.10 | $25.21 | $25.21 | 147,362 |
| 2016-08-16 | $24.76 | $25.49 | $24.76 | $25.37 | $25.37 | 269,598 |
| 2016-08-15 | $24.76 | $24.98 | $24.69 | $24.76 | $24.76 | 203,458 |
| 2016-08-12 | $24.31 | $24.75 | $24.26 | $24.72 | $24.72 | 74,548 |
| 2016-08-11 | $24.62 | $24.69 | $24.19 | $24.31 | $24.31 | 299,940 |
| 2016-08-10 | $24.80 | $24.91 | $24.39 | $24.60 | $24.60 | 78,314 |
| 2016-08-09 | $24.80 | $25.00 | $24.67 | $24.83 | $24.83 | 90,572 |
| 2016-08-08 | $24.30 | $24.81 | $24.17 | $24.79 | $24.79 | 149,485 |
| 2016-08-05 | $24.08 | $24.67 | $24.08 | $24.30 | $24.30 | 305,891 |
| 2016-08-04 | $23.85 | $24.16 | $23.77 | $23.98 | $23.98 | 279,062 |
| 2016-08-03 | $23.81 | $24.02 | $23.34 | $23.83 | $23.83 | 318,849 |
| 2016-08-02 | $24.23 | $24.70 | $23.85 | $23.89 | $23.89 | 214,275 |
| 2016-08-01 | $24.53 | $24.56 | $24.15 | $24.20 | $24.20 | 251,227 |
| 2016-07-29 | $24.78 | $24.78 | $24.07 | $24.44 | $24.44 | 216,121 |
| 2016-07-28 | $25.12 | $25.34 | $24.78 | $24.85 | $24.85 | 179,323 |
| 2016-07-27 | $25.44 | $25.49 | $24.95 | $25.22 | $25.22 | 291,303 |
| 2016-07-26 | $25.15 | $25.48 | $24.77 | $25.27 | $25.27 | 1,369,027 |
| 2016-07-25 | $25.38 | $25.56 | $24.93 | $25.31 | $25.31 | 364,504 |
| 2016-07-22 | $24.97 | $25.84 | $24.82 | $25.40 | $25.40 | 396,708 |
| 2016-07-21 | $24.38 | $26.40 | $23.90 | $24.86 | $24.86 | 435,615 |
| 2016-07-20 | $24.45 | $24.72 | $24.25 | $24.40 | $24.40 | 199,347 |
| 2016-07-19 | $24.24 | $24.69 | $23.47 | $24.28 | $24.28 | 63,503 |
| 2016-07-18 | $24.55 | $24.74 | $24.28 | $24.44 | $24.44 | 76,116 |
| 2016-07-15 | $24.37 | $24.50 | $23.86 | $24.37 | $24.37 | 54,267 |
| 2016-07-14 | $24.66 | $24.66 | $24.04 | $24.26 | $24.26 | 57,651 |
| 2016-07-13 | $24.35 | $24.50 | $24.04 | $24.41 | $24.41 | 153,141 |
| 2016-07-12 | $23.85 | $24.34 | $23.51 | $24.25 | $24.25 | 84,674 |
| 2016-07-11 | $23.51 | $24.06 | $23.49 | $23.74 | $23.74 | 115,215 |
| 2016-07-08 | $22.84 | $23.35 | $22.50 | $23.30 | $23.30 | 120,434 |
| 2016-07-07 | $22.74 | $22.91 | $22.43 | $22.59 | $22.59 | 36,878 |
| 2016-07-06 | $22.32 | $22.71 | $22.23 | $22.59 | $22.59 | 66,731 |
| 2016-07-05 | $22.74 | $22.90 | $22.41 | $22.49 | $22.49 | 57,761 |
| 2016-07-01 | $22.77 | $23.00 | $22.63 | $22.97 | $22.97 | 102,615 |
| 2016-06-30 | $22.24 | $23.00 | $22.04 | $22.97 | $22.97 | 150,326 |
| 2016-06-29 | $21.98 | $22.20 | $21.76 | $22.16 | $22.16 | 137,918 |
| 2016-06-28 | $21.32 | $21.78 | $20.56 | $21.77 | $21.77 | 181,250 |
| 2016-06-27 | $21.94 | $21.94 | $21.08 | $21.14 | $21.14 | 168,422 |
| 2016-06-24 | $22.04 | $22.38 | $21.68 | $22.29 | $22.29 | 653,297 |
| 2016-06-23 | $22.86 | $23.08 | $22.78 | $23.03 | $23.03 | 129,408 |
| 2016-06-22 | $23.08 | $23.25 | $22.63 | $22.70 | $22.70 | 109,358 |
| 2016-06-21 | $22.96 | $23.21 | $22.67 | $22.99 | $22.99 | 98,809 |
| 2016-06-20 | $22.89 | $23.25 | $22.87 | $22.91 | $22.91 | 104,520 |
| 2016-06-17 | $22.85 | $22.86 | $22.33 | $22.55 | $22.55 | 163,994 |
| 2016-06-16 | $22.61 | $22.90 | $22.49 | $22.85 | $22.85 | 78,722 |
| 2016-06-15 | $23.13 | $23.31 | $22.80 | $22.83 | $22.83 | 70,819 |
| 2016-06-14 | $22.82 | $23.29 | $22.82 | $23.04 | $23.04 | 78,803 |
| 2016-06-13 | $22.91 | $23.46 | $21.52 | $22.88 | $22.88 | 114,834 |
| 2016-06-10 | $23.19 | $23.33 | $22.82 | $22.99 | $22.99 | 68,350 |
| 2016-06-09 | $23.24 | $23.48 | $23.18 | $23.45 | $23.45 | 50,002 |
| 2016-06-08 | $23.53 | $23.65 | $23.18 | $23.41 | $23.41 | 61,751 |
| 2016-06-07 | $23.19 | $23.55 | $22.48 | $23.49 | $23.49 | 149,246 |
| 2016-06-06 | $23.01 | $23.32 | $22.78 | $23.09 | $23.09 | 85,557 |
| 2016-06-03 | $23.14 | $23.22 | $22.94 | $23.05 | $23.05 | 91,159 |
| 2016-06-02 | $23.25 | $23.31 | $22.84 | $23.17 | $23.17 | 124,402 |
| 2016-06-01 | $22.66 | $23.28 | $22.66 | $23.24 | $23.24 | 197,821 |
| 2016-05-31 | $22.68 | $22.90 | $22.45 | $22.81 | $22.81 | 153,446 |
| 2016-05-27 | $22.06 | $22.69 | $22.06 | $22.57 | $22.57 | 160,753 |
| 2016-05-26 | $21.72 | $22.18 | $21.68 | $21.96 | $21.96 | 155,371 |
| 2016-05-25 | $21.90 | $22.15 | $21.30 | $21.72 | $21.72 | 201,907 |
| 2016-05-24 | $21.02 | $21.93 | $21.00 | $21.77 | $21.77 | 191,080 |
| 2016-05-23 | $20.83 | $21.10 | $19.52 | $20.83 | $20.83 | 73,819 |
| 2016-05-20 | $20.15 | $20.82 | $20.00 | $20.74 | $20.74 | 130,367 |
| 2016-05-19 | $19.98 | $20.30 | $19.87 | $19.91 | $19.91 | 67,368 |
| 2016-05-18 | $20.01 | $20.45 | $20.01 | $20.14 | $20.14 | 96,506 |
| 2016-05-17 | $20.43 | $21.21 | $19.94 | $20.03 | $20.03 | 139,247 |
| 2016-05-16 | $20.61 | $20.95 | $20.43 | $20.50 | $20.50 | 103,034 |
| 2016-05-13 | $20.55 | $20.75 | $20.13 | $20.52 | $20.52 | 68,332 |
| 2016-05-12 | $21.09 | $21.09 | $20.46 | $20.55 | $20.55 | 75,823 |
| 2016-05-11 | $21.10 | $21.29 | $20.96 | $20.99 | $20.99 | 76,325 |
| 2016-05-10 | $21.13 | $21.24 | $20.86 | $21.22 | $21.22 | 74,336 |
| 2016-05-09 | $20.87 | $21.25 | $20.87 | $21.14 | $21.14 | 61,327 |
| 2016-05-06 | $20.95 | $21.03 | $20.50 | $20.94 | $20.94 | 118,911 |
| 2016-05-05 | $21.18 | $21.18 | $20.83 | $20.97 | $20.97 | 120,498 |
| 2016-05-04 | $21.51 | $21.71 | $20.99 | $21.11 | $21.11 | 123,346 |
| 2016-05-03 | $21.82 | $22.01 | $21.37 | $21.60 | $21.60 | 88,696 |
| 2016-05-02 | $21.79 | $22.06 | $21.37 | $22.04 | $22.04 | 184,167 |
| 2016-04-29 | $22.15 | $22.15 | $21.29 | $21.69 | $21.69 | 213,695 |
| 2016-04-28 | $23.05 | $23.05 | $21.94 | $22.14 | $22.14 | 177,153 |
| 2016-04-27 | $22.49 | $23.14 | $22.49 | $23.10 | $23.10 | 118,265 |
| 2016-04-26 | $22.33 | $22.88 | $21.66 | $22.62 | $22.62 | 234,677 |
| 2016-04-25 | $21.95 | $22.35 | $21.95 | $22.19 | $22.19 | 212,309 |
| 2016-04-22 | $21.76 | $22.20 | $21.33 | $22.20 | $22.20 | 443,132 |
| 2016-04-21 | $22.41 | $22.97 | $21.26 | $22.18 | $22.18 | 732,246 |
| 2016-04-20 | $21.43 | $21.47 | $21.00 | $21.14 | $21.14 | 111,721 |
| 2016-04-19 | $21.79 | $21.86 | $21.44 | $21.50 | $21.50 | 81,916 |
| 2016-04-18 | $21.24 | $21.75 | $21.17 | $21.67 | $21.67 | 91,548 |
| 2016-04-15 | $21.06 | $21.43 | $21.04 | $21.33 | $21.33 | 73,566 |
| 2016-04-14 | $20.96 | $21.24 | $20.68 | $21.16 | $21.16 | 95,185 |
| 2016-04-13 | $20.87 | $21.11 | $20.63 | $21.11 | $21.11 | 105,502 |
| 2016-04-12 | $20.84 | $20.97 | $20.53 | $20.79 | $20.79 | 86,807 |
| 2016-04-11 | $20.72 | $21.06 | $20.58 | $20.90 | $20.90 | 101,031 |
| 2016-04-08 | $20.69 | $20.87 | $20.41 | $20.66 | $20.66 | 113,050 |
| 2016-04-07 | $20.63 | $20.70 | $20.25 | $20.53 | $20.53 | 165,422 |
| 2016-04-06 | $20.69 | $20.81 | $20.40 | $20.68 | $20.68 | 226,394 |
| 2016-04-05 | $21.42 | $21.84 | $20.73 | $20.77 | $20.77 | 154,168 |
| 2016-04-04 | $21.92 | $21.96 | $21.58 | $21.62 | $21.62 | 98,602 |
| 2016-04-01 | $21.65 | $21.91 | $21.53 | $21.87 | $21.87 | 103,412 |
| 2016-03-31 | $22.07 | $22.12 | $21.81 | $21.84 | $21.84 | 82,720 |
| 2016-03-30 | $22.07 | $22.20 | $21.88 | $22.01 | $22.01 | 144,956 |
| 2016-03-29 | $21.13 | $21.91 | $21.13 | $21.87 | $21.87 | 157,572 |
| 2016-03-28 | $21.35 | $21.42 | $20.86 | $21.17 | $21.17 | 125,268 |
| 2016-03-24 | $21.31 | $21.40 | $20.91 | $21.35 | $21.35 | 126,462 |
| 2016-03-23 | $22.06 | $22.06 | $21.28 | $21.36 | $21.36 | 214,227 |
| 2016-03-22 | $22.16 | $22.33 | $22.01 | $22.04 | $22.04 | 161,498 |
| 2016-03-21 | $22.18 | $22.32 | $22.01 | $22.32 | $22.32 | 151,187 |
| 2016-03-18 | $22.13 | $22.35 | $22.00 | $22.20 | $22.20 | 246,328 |
| 2016-03-17 | $21.70 | $22.18 | $21.65 | $22.03 | $22.03 | 236,948 |
| 2016-03-16 | $20.86 | $21.90 | $20.76 | $21.81 | $21.81 | 260,190 |
| 2016-03-15 | $20.80 | $21.27 | $20.67 | $20.86 | $20.86 | 111,024 |
| 2016-03-14 | $20.97 | $21.26 | $20.84 | $20.93 | $20.93 | 154,741 |
| 2016-03-11 | $20.24 | $20.99 | $20.19 | $20.97 | $20.97 | 207,072 |
| 2016-03-10 | $19.90 | $20.22 | $19.76 | $20.15 | $20.15 | 269,812 |
| 2016-03-09 | $19.56 | $19.86 | $19.13 | $19.82 | $19.82 | 121,495 |
| 2016-03-08 | $19.69 | $19.82 | $19.39 | $19.49 | $19.49 | 147,627 |
| 2016-03-07 | $19.53 | $19.83 | $19.28 | $19.82 | $19.82 | 172,620 |
| 2016-03-04 | $20.04 | $20.06 | $19.55 | $19.72 | $19.72 | 122,066 |
| 2016-03-03 | $19.96 | $20.16 | $19.79 | $20.07 | $20.07 | 131,872 |
| 2016-03-02 | $20.25 | $20.38 | $19.81 | $19.99 | $19.99 | 154,021 |
| 2016-03-01 | $20.35 | $20.75 | $20.19 | $20.34 | $20.34 | 196,848 |
| 2016-02-29 | $20.15 | $20.56 | $19.87 | $20.28 | $20.28 | 204,500 |
| 2016-02-26 | $20.09 | $20.46 | $19.84 | $20.03 | $20.03 | 191,599 |
| 2016-02-25 | $19.75 | $20.12 | $19.56 | $19.94 | $19.94 | 152,788 |
| 2016-02-24 | $19.54 | $20.50 | $19.54 | $19.87 | $19.87 | 129,826 |
| 2016-02-23 | $19.54 | $20.23 | $19.54 | $19.77 | $19.77 | 260,607 |
| 2016-02-22 | $19.32 | $19.71 | $19.32 | $19.48 | $19.48 | 341,372 |
| 2016-02-19 | $18.87 | $19.45 | $18.81 | $19.17 | $19.17 | 249,355 |
| 2016-02-18 | $19.14 | $19.22 | $18.82 | $18.88 | $18.88 | 143,404 |
| 2016-02-17 | $18.72 | $19.12 | $18.31 | $19.09 | $19.09 | 281,840 |
| 2016-02-16 | $18.40 | $18.92 | $18.37 | $18.58 | $18.58 | 182,815 |
| 2016-02-12 | $18.10 | $18.44 | $17.72 | $18.24 | $18.24 | 193,128 |
| 2016-02-11 | $17.58 | $18.08 | $17.58 | $17.99 | $17.99 | 189,853 |
| 2016-02-10 | $17.59 | $18.50 | $17.31 | $17.85 | $17.85 | 361,720 |
| 2016-02-09 | $17.99 | $18.65 | $17.41 | $17.55 | $17.55 | 409,468 |
| 2016-02-08 | $17.54 | $18.30 | $17.44 | $18.20 | $18.20 | 221,002 |
| 2016-02-05 | $19.00 | $19.47 | $17.69 | $17.70 | $17.70 | 345,075 |
| 2016-02-04 | $18.56 | $20.50 | $17.82 | $18.87 | $18.87 | 768,489 |
| 2016-02-03 | $20.28 | $20.50 | $19.65 | $19.79 | $19.79 | 496,224 |
| 2016-02-02 | $20.08 | $20.50 | $19.97 | $20.05 | $20.05 | 299,371 |
| 2016-02-01 | $20.07 | $20.53 | $19.66 | $20.35 | $20.35 | 332,987 |
| 2016-01-29 | $19.34 | $20.19 | $19.34 | $20.17 | $20.17 | 618,809 |
| 2016-01-28 | $19.51 | $19.90 | $19.27 | $19.33 | $19.33 | 265,682 |
| 2016-01-27 | $19.57 | $19.76 | $19.19 | $19.27 | $19.27 | 413,613 |
| 2016-01-26 | $19.34 | $19.75 | $19.10 | $19.52 | $19.52 | 321,627 |
| 2016-01-25 | $19.41 | $19.70 | $19.15 | $19.20 | $19.20 | 230,528 |
| 2016-01-22 | $18.98 | $19.71 | $18.89 | $19.45 | $19.45 | 246,459 |
| 2016-01-21 | $18.30 | $19.01 | $18.14 | $18.75 | $18.75 | 132,380 |
| 2016-01-20 | $17.74 | $18.44 | $17.59 | $18.26 | $18.26 | 198,456 |
| 2016-01-19 | $18.44 | $18.45 | $17.78 | $17.95 | $17.95 | 222,035 |
| 2016-01-15 | $18.29 | $18.97 | $17.70 | $18.33 | $18.33 | 206,098 |
| 2016-01-14 | $18.09 | $19.02 | $17.82 | $18.81 | $18.81 | 184,878 |
| 2016-01-13 | $18.08 | $18.28 | $17.80 | $17.91 | $17.91 | 146,609 |
| 2016-01-12 | $18.48 | $18.68 | $17.75 | $18.09 | $18.09 | 281,514 |
| 2016-01-11 | $18.82 | $19.03 | $18.20 | $18.35 | $18.35 | 229,172 |
| 2016-01-08 | $19.23 | $19.46 | $18.51 | $18.75 | $18.75 | 319,267 |
| 2016-01-07 | $19.31 | $19.84 | $19.16 | $19.29 | $19.29 | 237,895 |
| 2016-01-06 | $19.54 | $19.74 | $19.30 | $19.63 | $19.63 | 231,481 |
| 2016-01-05 | $19.50 | $19.89 | $19.25 | $19.84 | $19.84 | 162,578 |
| 2016-01-04 | $19.56 | $19.57 | $19.04 | $19.42 | $19.42 | 290,590 |
| 2015-12-31 | $19.86 | $19.97 | $19.55 | $19.82 | $19.82 | 179,257 |
| 2015-12-30 | $19.93 | $20.06 | $19.74 | $19.98 | $19.98 | 144,229 |
| 2015-12-29 | $20.05 | $20.21 | $19.85 | $19.89 | $19.89 | 135,932 |
| 2015-12-28 | $20.31 | $20.31 | $19.70 | $20.01 | $20.01 | 171,548 |
| 2015-12-24 | $19.98 | $20.46 | $19.88 | $20.30 | $20.30 | 132,085 |
| 2015-12-23 | $19.70 | $19.97 | $19.30 | $19.95 | $19.95 | 207,287 |
| 2015-12-22 | $18.95 | $19.79 | $18.88 | $19.67 | $19.67 | 354,801 |
| 2015-12-21 | $18.78 | $18.94 | $18.60 | $18.89 | $18.89 | 159,045 |
| 2015-12-18 | $18.34 | $18.77 | $18.34 | $18.63 | $18.63 | 608,643 |
| 2015-12-17 | $18.09 | $18.42 | $17.98 | $18.32 | $18.32 | 231,516 |
| 2015-12-16 | $17.83 | $18.21 | $17.69 | $17.98 | $17.98 | 241,531 |
| 2015-12-15 | $17.75 | $17.87 | $17.44 | $17.71 | $17.71 | 159,284 |
| 2015-12-14 | $18.04 | $18.07 | $17.41 | $17.63 | $17.63 | 359,974 |
| 2015-12-11 | $17.74 | $18.27 | $17.68 | $18.06 | $18.06 | 268,758 |
| 2015-12-10 | $17.21 | $18.20 | $17.21 | $18.14 | $18.14 | 294,057 |
| 2015-12-09 | $17.24 | $17.65 | $17.24 | $17.31 | $17.31 | 212,539 |
| 2015-12-08 | $17.20 | $17.49 | $17.04 | $17.37 | $17.37 | 169,511 |
| 2015-12-07 | $17.52 | $17.67 | $17.12 | $17.41 | $17.41 | 237,996 |
| 2015-12-04 | $16.99 | $17.57 | $16.96 | $17.45 | $17.45 | 153,628 |
| 2015-12-03 | $17.14 | $17.30 | $16.91 | $17.01 | $17.01 | 215,294 |
| 2015-12-02 | $16.80 | $17.19 | $16.65 | $17.05 | $17.05 | 186,773 |
| 2015-12-01 | $16.64 | $16.93 | $16.55 | $16.70 | $16.70 | 186,553 |
| 2015-11-30 | $16.61 | $16.75 | $16.52 | $16.61 | $16.61 | 281,313 |
| 2015-11-27 | $16.42 | $16.59 | $16.42 | $16.51 | $16.51 | 82,348 |
| 2015-11-25 | $16.29 | $16.48 | $16.18 | $16.40 | $16.40 | 304,507 |
| 2015-11-24 | $16.14 | $16.35 | $16.06 | $16.30 | $16.30 | 146,398 |
| 2015-11-23 | $16.22 | $16.50 | $16.21 | $16.32 | $16.32 | 271,062 |
| 2015-11-20 | $15.98 | $16.40 | $15.80 | $16.31 | $16.31 | 280,627 |
| 2015-11-19 | $15.55 | $16.04 | $15.50 | $15.88 | $15.88 | 171,662 |
| 2015-11-18 | $15.45 | $15.84 | $15.14 | $15.57 | $15.57 | 133,103 |
| 2015-11-17 | $15.26 | $15.67 | $14.88 | $15.42 | $15.42 | 307,204 |
| 2015-11-16 | $15.27 | $15.33 | $14.96 | $15.23 | $15.23 | 179,060 |
| 2015-11-13 | $15.23 | $15.84 | $14.87 | $15.23 | $15.23 | 283,912 |
| 2015-11-12 | $15.25 | $16.29 | $15.02 | $15.29 | $15.29 | 167,411 |
| 2015-11-11 | $15.47 | $15.51 | $15.28 | $15.31 | $15.31 | 153,788 |
| 2015-11-10 | $15.61 | $15.68 | $15.38 | $15.40 | $15.40 | 155,786 |
| 2015-11-09 | $16.09 | $16.44 | $15.59 | $15.61 | $15.61 | 143,051 |
| 2015-11-06 | $15.75 | $16.24 | $15.50 | $16.09 | $16.09 | 267,714 |
| 2015-11-05 | $15.89 | $16.26 | $15.33 | $15.70 | $15.70 | 266,250 |
| 2015-11-04 | $16.22 | $16.22 | $15.89 | $15.92 | $15.92 | 205,095 |
| 2015-11-03 | $15.65 | $16.42 | $15.58 | $16.13 | $16.13 | 272,127 |
| 2015-11-02 | $15.72 | $15.98 | $15.63 | $15.69 | $15.69 | 280,117 |
| 2015-10-30 | $15.52 | $15.88 | $15.37 | $15.63 | $15.63 | 276,912 |
| 2015-10-29 | $15.94 | $16.03 | $15.45 | $15.54 | $15.54 | 229,794 |
| 2015-10-28 | $15.01 | $16.15 | $15.01 | $16.14 | $16.14 | 350,011 |
| 2015-10-27 | $14.86 | $15.56 | $14.80 | $15.02 | $15.02 | 337,934 |
| 2015-10-26 | $14.82 | $15.31 | $14.82 | $14.99 | $14.99 | 232,574 |
| 2015-10-23 | $14.39 | $15.43 | $13.97 | $14.97 | $14.97 | 319,186 |
| 2015-10-22 | $15.41 | $16.17 | $14.31 | $14.44 | $14.44 | 610,279 |
| 2015-10-21 | $16.06 | $16.46 | $15.41 | $15.58 | $15.58 | 289,883 |
| 2015-10-20 | $15.54 | $15.95 | $15.53 | $15.80 | $15.80 | 245,795 |
| 2015-10-19 | $15.66 | $16.25 | $15.53 | $15.60 | $15.60 | 206,548 |
| 2015-10-16 | $16.01 | $16.01 | $15.54 | $15.76 | $15.76 | 131,799 |
| 2015-10-15 | $15.67 | $16.23 | $15.63 | $15.96 | $15.96 | 228,864 |
| 2015-10-14 | $15.42 | $15.96 | $14.98 | $15.53 | $15.53 | 393,092 |
| 2015-10-13 | $16.31 | $16.31 | $15.14 | $15.42 | $15.42 | 738,576 |
| 2015-10-12 | $16.75 | $17.04 | $16.24 | $16.81 | $16.81 | 87,209 |
| 2015-10-09 | $16.75 | $16.99 | $15.84 | $16.78 | $16.78 | 133,897 |
| 2015-10-08 | $16.56 | $16.94 | $15.79 | $16.70 | $16.70 | 170,849 |
| 2015-10-07 | $16.52 | $16.72 | $15.64 | $16.54 | $16.54 | 209,206 |
| 2015-10-06 | $16.38 | $16.55 | $15.36 | $16.40 | $16.40 | 203,807 |
| 2015-10-05 | $15.82 | $16.53 | $15.25 | $16.38 | $16.38 | 214,061 |
| 2015-10-02 | $15.46 | $15.87 | $15.16 | $15.77 | $15.77 | 208,603 |
| 2015-10-01 | $15.98 | $16.14 | $15.49 | $15.56 | $15.56 | 272,035 |
| 2015-09-30 | $15.94 | $16.34 | $15.53 | $16.02 | $16.02 | 134,597 |
| 2015-09-29 | $15.76 | $15.95 | $15.64 | $15.76 | $15.76 | 96,598 |
| 2015-09-28 | $15.88 | $16.02 | $15.62 | $15.70 | $15.70 | 126,163 |
| 2015-09-25 | $15.85 | $16.24 | $15.72 | $16.05 | $16.05 | 149,178 |
| 2015-09-24 | $16.10 | $16.24 | $15.41 | $15.66 | $15.66 | 367,126 |
| 2015-09-23 | $16.60 | $16.86 | $16.24 | $16.33 | $16.33 | 194,710 |
| 2015-09-22 | $16.55 | $16.83 | $16.40 | $16.65 | $16.65 | 185,017 |
| 2015-09-21 | $16.81 | $17.05 | $16.38 | $16.68 | $16.68 | 120,807 |
| 2015-09-18 | $16.53 | $17.10 | $16.31 | $16.57 | $16.57 | 230,431 |
| 2015-09-17 | $16.77 | $17.23 | $16.74 | $16.78 | $16.78 | 155,765 |
| 2015-09-16 | $16.60 | $16.96 | $16.47 | $16.72 | $16.72 | 126,969 |
| 2015-09-15 | $16.37 | $16.70 | $16.37 | $16.55 | $16.55 | 149,251 |
| 2015-09-14 | $16.74 | $16.88 | $16.32 | $16.38 | $16.38 | 127,171 |
| 2015-09-11 | $16.51 | $16.76 | $16.42 | $16.74 | $16.74 | 94,676 |
| 2015-09-10 | $16.80 | $16.82 | $16.43 | $16.65 | $16.65 | 124,180 |
| 2015-09-09 | $17.10 | $17.32 | $16.75 | $16.82 | $16.82 | 164,480 |
| 2015-09-08 | $17.02 | $17.38 | $16.82 | $17.11 | $17.11 | 139,237 |
| 2015-09-04 | $16.83 | $17.13 | $16.70 | $16.72 | $16.72 | 139,152 |
| 2015-09-03 | $17.09 | $17.30 | $16.96 | $17.03 | $17.03 | 177,113 |
| 2015-09-02 | $17.07 | $17.08 | $16.34 | $16.93 | $16.93 | 229,571 |
| 2015-09-01 | $16.77 | $17.34 | $16.73 | $16.81 | $16.81 | 260,122 |
| 2015-08-31 | $16.90 | $17.44 | $16.81 | $17.20 | $17.20 | 214,693 |
| 2015-08-28 | $16.45 | $17.04 | $16.45 | $16.92 | $16.92 | 207,361 |
| 2015-08-27 | $16.29 | $16.59 | $15.92 | $16.56 | $16.56 | 199,175 |
| 2015-08-26 | $15.67 | $16.16 | $15.47 | $16.11 | $16.11 | 189,624 |
| 2015-08-25 | $16.00 | $16.00 | $15.35 | $15.38 | $15.38 | 208,710 |
| 2015-08-24 | $14.94 | $15.97 | $14.75 | $15.55 | $15.55 | 305,315 |
| 2015-08-21 | $15.05 | $15.79 | $15.05 | $15.65 | $15.65 | 264,252 |
| 2015-08-20 | $15.53 | $15.76 | $15.25 | $15.27 | $15.27 | 291,820 |