Westfield Corporation (WFGPY) Exchange: PINK
Data as of May 2, 2025
$13.54 ($0.09) 0.67%
Westfield Corporation - Daily Information
Click for more stock information on Westfield Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.72 |
| Previous Close | $13.54 |
| High | $13.72 |
| Low | $13.46 |
| Adjusted Open | $13.72 |
| Previous Adjusted Close | $13.54 |
| Adjusted High | $13.72 |
| Adjusted Low | $13.46 |
About Westfield Corporation (WFGPY)
DELISTED - No Description Available
Invest in Westfield Corporation (WFGPY)
Historical Stock Data for Westfield Corporation (WFGPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-07 | $13.72 | $13.72 | $13.46 | $13.54 | $13.54 | 3,746 |
| 2018-05-04 | $13.41 | $13.45 | $13.41 | $13.45 | $13.45 | 526 |
| 2018-05-03 | $13.51 | $13.55 | $13.33 | $13.55 | $13.55 | 1,499,098 |
| 2018-05-02 | $13.70 | $13.70 | $13.63 | $13.63 | $13.63 | 2,064 |
| 2018-05-01 | $13.61 | $13.61 | $13.53 | $13.53 | $13.53 | 3,082 |
| 2018-04-30 | $13.60 | $13.70 | $13.60 | $13.60 | $13.60 | 2,319 |
| 2018-04-27 | $13.65 | $13.65 | $13.58 | $13.64 | $13.64 | 2,674 |
| 2018-04-26 | $13.42 | $13.51 | $13.40 | $13.51 | $13.51 | 3,661 |
| 2018-04-25 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 105 |
| 2018-04-24 | $13.38 | $13.38 | $13.22 | $13.22 | $13.22 | 2,269 |
| 2018-04-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 301 |
| 2018-04-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 207 |
| 2018-04-19 | $13.57 | $13.57 | $13.48 | $13.48 | $13.48 | 1,395 |
| 2018-04-18 | $13.46 | $13.82 | $13.46 | $13.73 | $13.73 | 7,997 |
| 2018-04-17 | $13.50 | $13.58 | $13.50 | $13.50 | $13.50 | 7,874 |
| 2018-04-16 | $13.49 | $13.73 | $13.49 | $13.73 | $13.73 | 11,390 |
| 2018-04-13 | $13.46 | $13.46 | $13.41 | $13.43 | $13.43 | 2,621 |
| 2018-04-12 | $13.47 | $13.53 | $13.47 | $13.49 | $13.49 | 2,363 |
| 2018-04-11 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 235 |
| 2018-04-10 | $13.66 | $13.73 | $13.57 | $13.65 | $13.65 | 5,650 |
| 2018-04-09 | $13.52 | $13.64 | $13.52 | $13.56 | $13.56 | 1,106 |
| 2018-04-06 | $13.27 | $13.42 | $13.16 | $13.42 | $13.42 | 2,578 |
| 2018-04-05 | $13.21 | $13.21 | $13.14 | $13.14 | $13.14 | 579 |
| 2018-04-04 | $13.16 | $13.22 | $13.15 | $13.17 | $13.17 | 3,236 |
| 2018-04-03 | $13.37 | $13.37 | $13.15 | $13.15 | $13.15 | 4,760 |
| 2018-04-02 | $13.33 | $13.33 | $12.85 | $13.30 | $13.30 | 788 |
| 2018-03-29 | $13.09 | $13.33 | $12.85 | $12.87 | $12.87 | 6,091 |
| 2018-03-28 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 13,092 |
| 2018-03-27 | $12.94 | $13.22 | $12.94 | $12.94 | $12.94 | 9,679 |
| 2018-03-26 | $12.95 | $13.07 | $12.94 | $13.07 | $13.07 | 584 |
| 2018-03-23 | $13.18 | $13.18 | $13.03 | $13.03 | $13.03 | 5,823 |
| 2018-03-22 | $13.03 | $13.35 | $13.00 | $13.35 | $13.35 | 6,744 |
| 2018-03-21 | $13.15 | $13.50 | $13.15 | $13.37 | $13.37 | 9,961 |
| 2018-03-20 | $13.35 | $13.64 | $13.34 | $13.64 | $13.64 | 4,525 |
| 2018-03-19 | $13.40 | $13.50 | $13.13 | $13.17 | $13.17 | 3,226 |
| 2018-03-16 | $13.49 | $13.49 | $13.34 | $13.38 | $13.38 | 1,510 |
| 2018-03-15 | $13.65 | $13.65 | $13.47 | $13.55 | $13.55 | 6,369 |
| 2018-03-14 | $13.70 | $13.70 | $13.32 | $13.32 | $13.32 | 1,876 |
| 2018-03-13 | $13.40 | $13.46 | $13.40 | $13.42 | $13.42 | 705 |
| 2018-03-12 | $13.77 | $13.77 | $13.44 | $13.44 | $13.44 | 3,003 |
| 2018-03-09 | $13.59 | $13.85 | $13.59 | $13.85 | $13.85 | 2,866 |
| 2018-03-08 | $13.50 | $13.71 | $13.35 | $13.35 | $13.35 | 10,436 |
| 2018-03-07 | $13.47 | $13.62 | $13.47 | $13.50 | $13.50 | 3,059 |
| 2018-03-06 | $13.74 | $13.78 | $13.68 | $13.68 | $13.68 | 2,342 |
| 2018-03-05 | $13.68 | $13.68 | $13.56 | $13.62 | $13.62 | 1,088 |
| 2018-03-02 | $13.42 | $13.72 | $13.42 | $13.72 | $13.72 | 3,866 |
| 2018-03-01 | $13.57 | $13.78 | $13.53 | $13.53 | $13.53 | 6,086 |
| 2018-02-28 | $13.87 | $13.88 | $13.79 | $13.79 | $13.79 | 5,133 |
| 2018-02-27 | $13.78 | $13.78 | $13.64 | $13.69 | $13.69 | 12,106 |
| 2018-02-26 | $13.76 | $13.95 | $13.53 | $13.91 | $13.91 | 9,538 |
| 2018-02-23 | $13.94 | $13.94 | $13.72 | $13.82 | $13.82 | 6,690 |
| 2018-02-22 | $13.30 | $13.79 | $13.30 | $13.58 | $13.58 | 115,775 |
| 2018-02-21 | $13.77 | $13.87 | $13.70 | $13.79 | $13.79 | 74,797 |
| 2018-02-20 | $13.79 | $13.79 | $13.37 | $13.38 | $13.38 | 281,390 |
| 2018-02-16 | $13.56 | $13.78 | $13.50 | $13.78 | $13.78 | 653,742 |
| 2018-02-15 | $13.85 | $14.11 | $13.71 | $14.00 | $13.80 | 8,427 |
| 2018-02-14 | $13.44 | $14.09 | $13.44 | $14.08 | $13.88 | 23,325 |
| 2018-02-13 | $13.77 | $14.91 | $13.77 | $14.43 | $14.23 | 52,978 |
| 2018-02-12 | $13.88 | $14.40 | $13.88 | $14.35 | $14.15 | 15,422 |
| 2018-02-09 | $13.57 | $14.09 | $13.31 | $13.85 | $13.65 | 4,344 |
| 2018-02-08 | $14.10 | $14.22 | $13.63 | $13.63 | $13.44 | 21,371 |
| 2018-02-07 | $13.79 | $14.25 | $13.79 | $14.09 | $13.89 | 34,525 |
| 2018-02-06 | $14.00 | $14.27 | $14.00 | $14.26 | $14.06 | 20,260 |
| 2018-02-05 | $14.70 | $14.70 | $14.34 | $14.37 | $14.16 | 10,351 |
| 2018-02-02 | $14.77 | $14.77 | $14.64 | $14.64 | $14.43 | 3,606 |
| 2018-02-01 | $14.95 | $14.95 | $14.88 | $14.93 | $14.71 | 13,588 |
| 2018-01-31 | $14.94 | $14.94 | $14.61 | $14.93 | $14.72 | 19,921 |
| 2018-01-30 | $14.56 | $14.85 | $14.56 | $14.81 | $14.60 | 10,683 |
| 2018-01-29 | $14.73 | $14.93 | $14.65 | $14.90 | $14.69 | 4,316 |
| 2018-01-26 | $14.85 | $14.89 | $14.85 | $14.89 | $14.68 | 1,972 |
| 2018-01-25 | $14.73 | $14.84 | $14.73 | $14.81 | $14.60 | 3,211 |
| 2018-01-24 | $14.75 | $14.85 | $14.74 | $14.80 | $14.59 | 4,293 |
| 2018-01-23 | $14.75 | $14.77 | $14.57 | $14.77 | $14.56 | 9,330 |
| 2018-01-22 | $14.74 | $14.74 | $14.53 | $14.54 | $14.34 | 34,248 |
| 2018-01-19 | $14.60 | $14.76 | $14.60 | $14.70 | $14.49 | 8,566 |
| 2018-01-18 | $14.82 | $14.82 | $14.65 | $14.80 | $14.59 | 6,424 |
| 2018-01-17 | $14.77 | $14.85 | $14.63 | $14.84 | $14.63 | 4,082 |
| 2018-01-16 | $14.39 | $14.68 | $14.39 | $14.56 | $14.36 | 6,837 |
| 2018-01-12 | $14.68 | $14.68 | $14.43 | $14.59 | $14.38 | 15,746 |
| 2018-01-11 | $14.82 | $14.86 | $14.77 | $14.82 | $14.61 | 10,383 |
| 2018-01-10 | $14.95 | $14.95 | $14.70 | $14.76 | $14.55 | 16,385 |
| 2018-01-09 | $14.83 | $14.87 | $14.59 | $14.86 | $14.65 | 8,033 |
| 2018-01-08 | $14.70 | $14.70 | $14.50 | $14.60 | $14.39 | 5,601 |
| 2018-01-05 | $14.53 | $14.53 | $14.35 | $14.40 | $14.20 | 10,808 |
| 2018-01-04 | $14.67 | $14.88 | $14.67 | $14.79 | $14.58 | 23,760 |
| 2018-01-03 | $14.42 | $14.85 | $14.42 | $14.70 | $14.49 | 8,922 |
| 2018-01-02 | $14.78 | $14.89 | $14.74 | $14.79 | $14.58 | 7,967 |
| 2017-12-29 | $15.04 | $15.04 | $14.87 | $14.98 | $14.77 | 6,137 |
| 2017-12-28 | $14.72 | $14.94 | $14.72 | $14.94 | $14.73 | 21,810 |
| 2017-12-27 | $14.50 | $14.72 | $14.50 | $14.62 | $14.41 | 6,967 |
| 2017-12-26 | $14.72 | $14.72 | $14.51 | $14.53 | $14.33 | 4,153 |
| 2017-12-22 | $14.30 | $14.68 | $14.30 | $14.62 | $14.41 | 12,624 |
| 2017-12-21 | $14.40 | $14.55 | $14.28 | $14.44 | $14.23 | 19,818 |
| 2017-12-20 | $14.64 | $14.64 | $14.24 | $14.54 | $14.34 | 14,382 |
| 2017-12-19 | $14.17 | $14.38 | $14.17 | $14.36 | $14.15 | 29,760 |
| 2017-12-18 | $14.06 | $14.52 | $14.06 | $14.35 | $14.14 | 7,542 |
| 2017-12-15 | $14.60 | $14.60 | $14.40 | $14.50 | $14.29 | 12,503 |
| 2017-12-14 | $14.59 | $14.87 | $14.36 | $14.58 | $14.37 | 15,460 |
| 2017-12-13 | $13.18 | $15.54 | $12.93 | $15.09 | $14.87 | 25,956 |
| 2017-12-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.67 | 0 |
| 2017-12-11 | $12.85 | $12.89 | $12.83 | $12.86 | $12.67 | 49,660 |
| 2017-12-08 | $12.84 | $12.85 | $12.81 | $12.84 | $12.66 | 21,750 |
| 2017-12-07 | $12.77 | $12.85 | $12.77 | $12.83 | $12.65 | 13,659 |
| 2017-12-06 | $12.81 | $12.94 | $12.77 | $12.80 | $12.61 | 23,420 |
| 2017-12-05 | $12.88 | $12.89 | $12.83 | $12.87 | $12.69 | 31,980 |
| 2017-12-04 | $12.83 | $12.83 | $12.75 | $12.81 | $12.63 | 19,074 |
| 2017-12-01 | $12.86 | $12.92 | $12.83 | $12.90 | $12.71 | 33,744 |
| 2017-11-30 | $12.84 | $12.87 | $12.69 | $12.78 | $12.60 | 26,517 |
| 2017-11-29 | $12.66 | $12.66 | $12.63 | $12.65 | $12.47 | 27,098 |
| 2017-11-28 | $12.74 | $12.88 | $12.72 | $12.81 | $12.62 | 46,119 |
| 2017-11-27 | $12.67 | $12.69 | $12.67 | $12.68 | $12.50 | 19,978 |
| 2017-11-24 | $12.73 | $12.77 | $12.73 | $12.74 | $12.56 | 3,104 |
| 2017-11-22 | $12.56 | $12.69 | $12.56 | $12.68 | $12.50 | 22,095 |
| 2017-11-21 | $12.45 | $12.63 | $12.45 | $12.57 | $12.39 | 32,964 |
| 2017-11-20 | $12.41 | $12.47 | $12.41 | $12.43 | $12.26 | 6,300 |
| 2017-11-17 | $12.48 | $12.48 | $12.36 | $12.39 | $12.22 | 10,175 |
| 2017-11-16 | $12.45 | $12.50 | $12.45 | $12.48 | $12.30 | 24,067 |
| 2017-11-15 | $12.60 | $12.60 | $12.38 | $12.43 | $12.26 | 36,770 |
| 2017-11-14 | $12.58 | $12.63 | $12.58 | $12.62 | $12.44 | 17,681 |
| 2017-11-13 | $12.76 | $12.77 | $12.73 | $12.75 | $12.57 | 12,927 |
| 2017-11-10 | $12.80 | $12.80 | $12.73 | $12.73 | $12.55 | 13,024 |
| 2017-11-09 | $12.32 | $12.41 | $12.31 | $12.39 | $12.22 | 49,562 |
| 2017-11-08 | $12.11 | $12.17 | $12.11 | $12.12 | $11.95 | 15,194 |
| 2017-11-07 | $11.79 | $11.85 | $11.78 | $11.83 | $11.66 | 62,531 |
| 2017-11-06 | $11.73 | $11.80 | $11.70 | $11.80 | $11.63 | 24,656 |
| 2017-11-03 | $11.83 | $11.83 | $11.74 | $11.76 | $11.59 | 18,865 |
| 2017-11-02 | $11.96 | $11.98 | $11.80 | $11.80 | $11.63 | 181,239 |
| 2017-11-01 | $12.04 | $12.05 | $11.97 | $12.02 | $11.85 | 38,848 |
| 2017-10-31 | $11.97 | $12.00 | $11.94 | $11.98 | $11.81 | 43,669 |
| 2017-10-30 | $11.87 | $11.89 | $11.82 | $11.87 | $11.70 | 33,138 |
| 2017-10-27 | $11.96 | $12.06 | $11.96 | $12.06 | $11.89 | 21,468 |
| 2017-10-26 | $12.07 | $12.10 | $12.03 | $12.05 | $11.88 | 21,109 |
| 2017-10-25 | $12.06 | $12.06 | $11.96 | $12.03 | $11.86 | 22,645 |
| 2017-10-24 | $12.08 | $12.15 | $12.08 | $12.14 | $11.96 | 17,212 |
| 2017-10-23 | $12.24 | $12.24 | $12.16 | $12.23 | $12.06 | 13,479 |
| 2017-10-20 | $12.41 | $12.45 | $12.40 | $12.43 | $12.26 | 50,280 |
| 2017-10-19 | $12.35 | $12.46 | $12.35 | $12.42 | $12.25 | 12,380 |
| 2017-10-18 | $12.47 | $12.48 | $12.42 | $12.48 | $12.30 | 13,657 |
| 2017-10-17 | $12.33 | $12.39 | $12.31 | $12.36 | $12.19 | 22,038 |
| 2017-10-16 | $12.22 | $12.32 | $12.15 | $12.32 | $12.15 | 18,714 |
| 2017-10-13 | $12.19 | $12.23 | $12.18 | $12.20 | $12.03 | 7,859 |
| 2017-10-12 | $12.17 | $12.17 | $12.08 | $12.14 | $11.97 | 31,362 |
| 2017-10-11 | $11.98 | $12.07 | $11.96 | $12.07 | $11.90 | 33,218 |
| 2017-10-10 | $11.93 | $11.95 | $11.90 | $11.93 | $11.76 | 29,672 |
| 2017-10-09 | $11.94 | $11.97 | $11.94 | $11.97 | $11.80 | 17,728 |
| 2017-10-06 | $12.09 | $12.09 | $11.91 | $11.97 | $11.80 | 22,834 |
| 2017-10-05 | $11.94 | $12.06 | $11.94 | $12.00 | $11.83 | 33,133 |
| 2017-10-04 | $12.15 | $12.21 | $12.09 | $12.21 | $12.04 | 19,950 |
| 2017-10-03 | $12.37 | $12.39 | $12.31 | $12.37 | $12.20 | 22,431 |
| 2017-10-02 | $12.33 | $12.38 | $12.30 | $12.35 | $12.18 | 24,226 |
| 2017-09-29 | $12.38 | $12.39 | $12.34 | $12.38 | $12.21 | 14,798 |
| 2017-09-28 | $12.07 | $12.17 | $12.07 | $12.16 | $11.99 | 32,712 |
| 2017-09-27 | $12.01 | $12.01 | $11.91 | $11.97 | $11.80 | 43,984 |
| 2017-09-26 | $12.04 | $12.10 | $12.00 | $12.03 | $11.86 | 68,596 |
| 2017-09-25 | $11.96 | $11.96 | $11.88 | $11.92 | $11.75 | 20,796 |
| 2017-09-22 | $11.81 | $12.08 | $11.81 | $11.96 | $11.79 | 62,788 |
| 2017-09-21 | $11.95 | $11.95 | $11.84 | $11.89 | $11.72 | 46,329 |
| 2017-09-20 | $12.23 | $12.31 | $12.13 | $12.25 | $12.08 | 58,294 |
| 2017-09-19 | $12.24 | $12.28 | $12.19 | $12.28 | $12.11 | 10,775 |
| 2017-09-18 | $12.47 | $12.47 | $12.36 | $12.42 | $12.25 | 18,027 |
| 2017-09-15 | $12.41 | $12.43 | $12.38 | $12.43 | $12.26 | 19,250 |
| 2017-09-14 | $12.60 | $12.60 | $12.40 | $12.44 | $12.26 | 20,315 |
| 2017-09-13 | $12.67 | $12.67 | $12.58 | $12.62 | $12.44 | 21,659 |
| 2017-09-12 | $12.94 | $12.94 | $12.77 | $12.88 | $12.70 | 126,927 |
| 2017-09-11 | $12.70 | $12.85 | $12.70 | $12.84 | $12.66 | 21,996 |
| 2017-09-08 | $12.70 | $12.70 | $12.66 | $12.68 | $12.50 | 115,598 |
| 2017-09-07 | $12.63 | $12.68 | $12.60 | $12.68 | $12.50 | 24,894 |
| 2017-09-06 | $12.56 | $12.74 | $12.54 | $12.72 | $12.54 | 622,204 |
| 2017-09-05 | $12.47 | $12.47 | $12.17 | $12.43 | $12.26 | 169,701 |
| 2017-09-01 | $12.10 | $12.14 | $12.05 | $12.13 | $11.96 | 230,566 |
| 2017-08-31 | $11.74 | $11.84 | $11.73 | $11.80 | $11.63 | 161,813 |
| 2017-08-30 | $11.69 | $11.70 | $11.63 | $11.68 | $11.51 | 53,523 |
| 2017-08-29 | $11.74 | $11.74 | $11.67 | $11.72 | $11.56 | 72,129 |
| 2017-08-28 | $11.72 | $11.82 | $11.72 | $11.82 | $11.65 | 10,400 |
| 2017-08-25 | $11.77 | $11.81 | $11.71 | $11.78 | $11.61 | 16,058 |
| 2017-08-24 | $11.85 | $11.85 | $11.77 | $11.79 | $11.62 | 30,658 |
| 2017-08-23 | $11.92 | $11.95 | $11.87 | $11.95 | $11.78 | 32,435 |
| 2017-08-22 | $12.12 | $12.12 | $12.04 | $12.04 | $11.87 | 53,747 |
| 2017-08-21 | $12.02 | $12.02 | $11.94 | $12.00 | $11.83 | 27,507 |
| 2017-08-18 | $12.03 | $12.06 | $12.02 | $12.06 | $11.89 | 5,178 |
| 2017-08-17 | $12.10 | $12.14 | $12.01 | $12.01 | $11.84 | 27,782 |
| 2017-08-16 | $12.29 | $12.48 | $12.29 | $12.47 | $12.28 | 66,953 |
| 2017-08-15 | $12.10 | $12.16 | $12.04 | $12.11 | $11.93 | 51,233 |
| 2017-08-14 | $12.04 | $12.12 | $12.04 | $12.05 | $11.87 | 18,069 |
| 2017-08-11 | $12.11 | $12.22 | $12.09 | $12.11 | $11.93 | 8,485 |
| 2017-08-10 | $12.09 | $12.51 | $12.05 | $12.06 | $11.88 | 11,482 |
| 2017-08-09 | $12.06 | $12.11 | $12.02 | $12.11 | $11.93 | 16,047 |
| 2017-08-08 | $12.26 | $12.26 | $12.17 | $12.20 | $12.01 | 21,632 |
| 2017-08-07 | $12.18 | $12.23 | $12.18 | $12.23 | $12.04 | 4,191 |
| 2017-08-04 | $12.14 | $12.15 | $12.07 | $12.09 | $11.91 | 11,398 |
| 2017-08-03 | $12.06 | $12.18 | $12.06 | $12.12 | $11.94 | 15,468 |
| 2017-08-02 | $12.28 | $12.35 | $12.28 | $12.32 | $12.13 | 17,133 |
| 2017-08-01 | $12.46 | $12.47 | $12.41 | $12.44 | $12.25 | 10,720 |
| 2017-07-31 | $12.23 | $12.31 | $12.23 | $12.28 | $12.09 | 15,116 |
| 2017-07-28 | $12.56 | $12.60 | $12.55 | $12.57 | $12.38 | 9,920 |
| 2017-07-27 | $12.51 | $12.58 | $12.49 | $12.56 | $12.37 | 51,974 |
| 2017-07-26 | $12.42 | $12.53 | $12.37 | $12.51 | $12.32 | 8,297 |
| 2017-07-25 | $12.44 | $12.44 | $12.39 | $12.42 | $12.23 | 16,129 |
| 2017-07-24 | $12.47 | $12.54 | $12.43 | $12.50 | $12.30 | 25,361 |
| 2017-07-21 | $12.43 | $12.43 | $12.37 | $12.40 | $12.21 | 10,960 |
| 2017-07-20 | $12.37 | $12.41 | $12.36 | $12.37 | $12.18 | 25,900 |
| 2017-07-19 | $12.44 | $12.50 | $12.42 | $12.45 | $12.26 | 18,458 |
| 2017-07-18 | $12.21 | $12.32 | $12.21 | $12.32 | $12.13 | 39,051 |
| 2017-07-17 | $12.17 | $12.17 | $12.08 | $12.10 | $11.92 | 13,045 |
| 2017-07-14 | $12.08 | $12.14 | $12.06 | $12.12 | $11.93 | 13,639 |
| 2017-07-13 | $11.83 | $11.87 | $11.81 | $11.83 | $11.65 | 23,037 |
| 2017-07-12 | $11.76 | $11.81 | $11.75 | $11.81 | $11.63 | 28,951 |
| 2017-07-11 | $11.83 | $11.90 | $11.79 | $11.84 | $11.66 | 55,535 |
| 2017-07-10 | $11.96 | $12.05 | $11.93 | $11.93 | $11.75 | 58,539 |
| 2017-07-07 | $12.08 | $12.14 | $12.08 | $12.08 | $11.90 | 14,460 |
| 2017-07-06 | $12.10 | $12.14 | $12.05 | $12.07 | $11.89 | 42,745 |
| 2017-07-05 | $12.13 | $12.21 | $12.10 | $12.15 | $11.96 | 31,846 |
| 2017-07-03 | $12.28 | $12.28 | $12.21 | $12.24 | $12.05 | 20,952 |
| 2017-06-30 | $12.34 | $12.36 | $12.32 | $12.36 | $12.17 | 22,352 |
| 2017-06-29 | $12.61 | $12.62 | $12.54 | $12.58 | $12.38 | 23,387 |
| 2017-06-28 | $12.52 | $12.60 | $12.52 | $12.56 | $12.36 | 20,070 |
| 2017-06-27 | $12.45 | $12.45 | $12.37 | $12.39 | $12.20 | 35,949 |
| 2017-06-26 | $12.55 | $12.56 | $12.51 | $12.54 | $12.35 | 30,179 |
| 2017-06-23 | $12.57 | $12.64 | $12.56 | $12.59 | $12.40 | 12,786 |
| 2017-06-22 | $12.70 | $12.74 | $12.64 | $12.64 | $12.45 | 57,697 |
| 2017-06-21 | $12.85 | $12.85 | $12.79 | $12.79 | $12.59 | 12,753 |
| 2017-06-20 | $12.92 | $12.94 | $12.86 | $12.90 | $12.70 | 22,710 |
| 2017-06-19 | $13.38 | $13.38 | $13.36 | $13.37 | $13.17 | 18,216 |
| 2017-06-16 | $13.21 | $13.31 | $13.21 | $13.27 | $13.07 | 5,178 |
| 2017-06-15 | $13.15 | $13.24 | $13.12 | $13.22 | $13.02 | 6,597 |
| 2017-06-14 | $13.16 | $13.22 | $13.05 | $13.10 | $12.90 | 38,997 |
| 2017-06-13 | $13.05 | $13.10 | $13.01 | $13.04 | $12.84 | 28,152 |
| 2017-06-12 | $12.60 | $12.65 | $12.58 | $12.65 | $12.46 | 25,444 |
| 2017-06-09 | $12.62 | $12.66 | $12.54 | $12.58 | $12.39 | 25,306 |
| 2017-06-08 | $12.72 | $12.80 | $12.72 | $12.78 | $12.59 | 15,793 |
| 2017-06-07 | $12.73 | $12.76 | $12.71 | $12.71 | $12.52 | 18,431 |
| 2017-06-06 | $12.69 | $12.74 | $12.68 | $12.70 | $12.51 | 15,311 |
| 2017-06-05 | $12.59 | $12.85 | $12.59 | $12.81 | $12.61 | 12,086 |
| 2017-06-02 | $12.81 | $12.83 | $12.80 | $12.80 | $12.61 | 10,003 |
| 2017-06-01 | $12.75 | $12.75 | $12.69 | $12.73 | $12.54 | 28,470 |
| 2017-05-31 | $12.58 | $12.63 | $12.57 | $12.61 | $12.41 | 41,386 |
| 2017-05-30 | $12.61 | $12.62 | $12.60 | $12.61 | $12.42 | 16,044 |
| 2017-05-26 | $12.60 | $12.65 | $12.59 | $12.65 | $12.46 | 36,950 |
| 2017-05-25 | $12.46 | $12.72 | $12.46 | $12.61 | $12.42 | 56,683 |
| 2017-05-24 | $12.68 | $12.68 | $12.61 | $12.67 | $12.48 | 22,965 |
| 2017-05-23 | $12.65 | $12.71 | $12.64 | $12.69 | $12.49 | 68,177 |
| 2017-05-22 | $12.58 | $12.60 | $12.53 | $12.60 | $12.41 | 13,401 |
| 2017-05-19 | $12.36 | $12.39 | $12.34 | $12.37 | $12.18 | 24,156 |
| 2017-05-18 | $12.28 | $12.28 | $12.24 | $12.27 | $12.08 | 20,844 |
| 2017-05-17 | $12.52 | $12.52 | $12.45 | $12.49 | $12.30 | 21,813 |
| 2017-05-16 | $12.72 | $12.74 | $12.70 | $12.72 | $12.52 | 27,230 |
| 2017-05-15 | $12.91 | $12.92 | $12.82 | $12.89 | $12.69 | 12,298 |
| 2017-05-12 | $13.09 | $13.09 | $13.01 | $13.04 | $12.84 | 6,409 |
| 2017-05-11 | $13.20 | $13.23 | $13.18 | $13.23 | $13.03 | 6,342 |
| 2017-05-10 | $13.26 | $13.26 | $13.21 | $13.21 | $13.01 | 7,579 |
| 2017-05-09 | $13.23 | $13.23 | $13.13 | $13.16 | $12.95 | 35,802 |
| 2017-05-08 | $13.40 | $13.40 | $13.32 | $13.32 | $13.12 | 6,192 |
| 2017-05-05 | $13.40 | $13.40 | $13.27 | $13.39 | $13.19 | 10,860 |
| 2017-05-04 | $13.50 | $13.50 | $13.43 | $13.45 | $13.24 | 7,219 |
| 2017-05-03 | $13.83 | $13.83 | $13.59 | $13.62 | $13.41 | 9,932 |
| 2017-05-02 | $13.93 | $13.93 | $13.89 | $13.91 | $13.70 | 6,008 |
| 2017-05-01 | $13.75 | $13.84 | $13.75 | $13.81 | $13.60 | 4,453 |
| 2017-04-28 | $13.54 | $13.67 | $13.54 | $13.67 | $13.46 | 3,998 |
| 2017-04-27 | $13.59 | $13.59 | $13.50 | $13.56 | $13.35 | 12,252 |
| 2017-04-26 | $13.64 | $13.68 | $13.62 | $13.68 | $13.47 | 3,395 |
| 2017-04-25 | $13.53 | $13.79 | $13.53 | $13.79 | $13.58 | 5,037 |
| 2017-04-24 | $13.77 | $13.77 | $13.73 | $13.76 | $13.55 | 6,434 |
| 2017-04-21 | $13.78 | $13.83 | $13.74 | $13.83 | $13.62 | 5,604 |
| 2017-04-20 | $13.80 | $13.98 | $13.80 | $13.94 | $13.73 | 10,056 |
| 2017-04-19 | $13.67 | $13.67 | $13.61 | $13.61 | $13.40 | 6,796 |
| 2017-04-18 | $13.96 | $13.96 | $13.85 | $13.91 | $13.69 | 11,647 |
| 2017-04-17 | $14.15 | $14.19 | $14.12 | $14.16 | $13.94 | 2,528 |
| 2017-04-13 | $14.13 | $14.17 | $14.07 | $14.07 | $13.86 | 3,624 |
| 2017-04-12 | $13.70 | $13.70 | $13.56 | $13.64 | $13.43 | 13,480 |
| 2017-04-11 | $13.53 | $13.56 | $13.42 | $13.56 | $13.35 | 13,123 |
| 2017-04-10 | $13.58 | $13.60 | $13.58 | $13.59 | $13.38 | 5,841 |
| 2017-04-07 | $13.60 | $13.63 | $13.60 | $13.61 | $13.40 | 12,966 |
| 2017-04-06 | $13.72 | $13.74 | $13.71 | $13.72 | $13.51 | 10,704 |
| 2017-04-05 | $13.70 | $13.72 | $13.53 | $13.67 | $13.46 | 7,024 |
| 2017-04-04 | $13.61 | $13.66 | $13.60 | $13.66 | $13.45 | 9,732 |
| 2017-04-03 | $13.60 | $13.69 | $13.60 | $13.69 | $13.48 | 3,297 |
| 2017-03-31 | $13.62 | $13.65 | $13.62 | $13.62 | $13.41 | 6,831 |
| 2017-03-30 | $13.64 | $13.69 | $13.63 | $13.69 | $13.48 | 4,930 |
| 2017-03-29 | $13.49 | $13.64 | $13.49 | $13.61 | $13.40 | 2,641 |
| 2017-03-28 | $13.43 | $13.48 | $13.43 | $13.48 | $13.27 | 3,238 |
| 2017-03-27 | $13.30 | $13.41 | $13.30 | $13.40 | $13.20 | 3,227 |
| 2017-03-24 | $13.01 | $13.29 | $13.01 | $13.29 | $13.09 | 9,470 |
| 2017-03-23 | $13.11 | $13.15 | $13.03 | $13.05 | $12.85 | 15,209 |
| 2017-03-22 | $13.10 | $13.16 | $13.00 | $13.16 | $12.96 | 3,132 |
| 2017-03-21 | $13.22 | $13.35 | $13.13 | $13.19 | $12.98 | 7,615 |
| 2017-03-20 | $13.28 | $13.37 | $13.28 | $13.37 | $13.17 | 107,706 |
| 2017-03-17 | $13.37 | $13.41 | $13.33 | $13.37 | $13.16 | 11,209 |
| 2017-03-16 | $13.27 | $13.37 | $13.27 | $13.34 | $13.14 | 19,013 |
| 2017-03-15 | $12.99 | $13.27 | $12.97 | $13.22 | $13.02 | 11,791 |
| 2017-03-14 | $12.74 | $12.81 | $12.74 | $12.81 | $12.61 | 24,948 |
| 2017-03-13 | $12.89 | $12.89 | $12.87 | $12.88 | $12.68 | 21,240 |
| 2017-03-10 | $13.00 | $13.00 | $12.80 | $12.83 | $12.63 | 15,645 |
| 2017-03-09 | $13.05 | $13.05 | $13.01 | $13.02 | $12.82 | 22,022 |
| 2017-03-08 | $13.13 | $13.15 | $13.06 | $13.08 | $12.88 | 13,442 |
| 2017-03-07 | $13.32 | $13.34 | $13.20 | $13.20 | $12.99 | 7,624 |
| 2017-03-06 | $13.32 | $13.36 | $13.08 | $13.34 | $13.14 | 23,255 |
| 2017-03-03 | $13.30 | $13.39 | $13.30 | $13.37 | $13.17 | 3,150 |
| 2017-03-02 | $13.42 | $13.46 | $13.38 | $13.46 | $13.25 | 17,181 |
| 2017-03-01 | $13.52 | $13.65 | $13.52 | $13.60 | $13.39 | 8,200 |
| 2017-02-28 | $13.58 | $13.58 | $13.49 | $13.52 | $13.07 | 9,500 |
| 2017-02-27 | $13.54 | $13.56 | $13.52 | $13.53 | $13.08 | 9,638 |
| 2017-02-24 | $13.52 | $13.57 | $13.52 | $13.55 | $13.10 | 2,762 |
| 2017-02-23 | $13.61 | $13.96 | $13.61 | $13.82 | $13.36 | 13,123 |
| 2017-02-22 | $13.90 | $13.93 | $13.85 | $13.89 | $13.43 | 6,237 |
| 2017-02-21 | $13.88 | $13.92 | $13.85 | $13.90 | $13.44 | 10,526 |
| 2017-02-17 | $13.99 | $13.99 | $13.90 | $13.94 | $13.48 | 6,005 |
| 2017-02-16 | $14.07 | $14.07 | $13.91 | $13.94 | $13.30 | 7,022 |
| 2017-02-15 | $14.07 | $14.15 | $14.07 | $14.13 | $13.47 | 18,040 |
| 2017-02-14 | $14.14 | $14.14 | $14.06 | $14.14 | $13.48 | 10,217 |
| 2017-02-13 | $13.97 | $14.02 | $13.91 | $14.02 | $13.36 | 4,547 |
| 2017-02-10 | $14.12 | $14.19 | $14.02 | $14.14 | $13.48 | 12,403 |
| 2017-02-09 | $14.14 | $14.14 | $14.11 | $14.13 | $13.47 | 1,395 |
| 2017-02-08 | $13.92 | $13.92 | $13.70 | $13.81 | $13.16 | 128,774 |
| 2017-02-07 | $13.62 | $13.73 | $13.58 | $13.65 | $13.00 | 18,476 |
| 2017-02-06 | $13.62 | $13.68 | $13.57 | $13.68 | $13.04 | 5,032 |
| 2017-02-03 | $13.70 | $13.76 | $13.70 | $13.75 | $13.10 | 7,403 |
| 2017-02-02 | $13.57 | $13.62 | $13.55 | $13.60 | $12.96 | 30,564 |
| 2017-02-01 | $13.47 | $13.55 | $13.47 | $13.54 | $12.90 | 9,157 |
| 2017-01-31 | $13.43 | $13.44 | $13.32 | $13.38 | $12.75 | 28,271 |
| 2017-01-30 | $13.36 | $13.37 | $13.30 | $13.34 | $12.71 | 6,487 |
| 2017-01-27 | $13.55 | $13.56 | $13.54 | $13.55 | $12.91 | 6,018 |
| 2017-01-26 | $13.53 | $13.56 | $13.50 | $13.55 | $12.91 | 6,058 |
| 2017-01-25 | $13.49 | $13.58 | $13.49 | $13.58 | $12.94 | 7,213 |
| 2017-01-24 | $13.67 | $13.79 | $13.67 | $13.76 | $13.11 | 10,934 |
| 2017-01-23 | $13.55 | $13.55 | $13.52 | $13.52 | $12.88 | 4,129 |
| 2017-01-20 | $13.55 | $13.55 | $13.48 | $13.53 | $12.89 | 12,039 |
| 2017-01-19 | $13.61 | $13.64 | $13.57 | $13.61 | $12.97 | 4,672 |
| 2017-01-18 | $13.74 | $13.84 | $13.66 | $13.72 | $13.07 | 21,069 |
| 2017-01-17 | $13.81 | $13.87 | $13.81 | $13.84 | $13.19 | 3,375 |
| 2017-01-13 | $13.93 | $13.97 | $13.93 | $13.93 | $13.28 | 5,512 |
| 2017-01-12 | $14.02 | $14.06 | $13.98 | $14.02 | $13.36 | 15,264 |
| 2017-01-11 | $14.04 | $14.16 | $14.00 | $14.14 | $13.48 | 4,923 |
| 2017-01-10 | $14.12 | $14.17 | $14.09 | $14.10 | $13.44 | 9,711 |
| 2017-01-09 | $13.96 | $14.01 | $13.96 | $13.98 | $13.32 | 4,772 |
| 2017-01-06 | $13.94 | $13.96 | $13.90 | $13.94 | $13.28 | 6,750 |
| 2017-01-05 | $13.90 | $13.93 | $13.87 | $13.90 | $13.24 | 5,834 |
| 2017-01-04 | $13.69 | $13.74 | $13.67 | $13.72 | $13.07 | 15,458 |
| 2017-01-03 | $13.64 | $13.67 | $13.60 | $13.62 | $12.97 | 13,984 |
| 2016-12-30 | $13.61 | $13.61 | $13.54 | $13.55 | $12.91 | 7,397 |
| 2016-12-29 | $13.43 | $13.43 | $13.36 | $13.38 | $12.75 | 25,003 |
| 2016-12-28 | $13.33 | $13.37 | $13.28 | $13.32 | $12.69 | 32,222 |
| 2016-12-27 | $12.99 | $13.43 | $12.99 | $13.28 | $12.66 | 6,541 |
| 2016-12-23 | $13.17 | $13.37 | $13.17 | $13.25 | $12.62 | 12,873 |
| 2016-12-22 | $13.33 | $13.39 | $13.32 | $13.34 | $12.71 | 23,960 |
| 2016-12-21 | $13.37 | $13.41 | $13.33 | $13.40 | $12.77 | 16,094 |
| 2016-12-20 | $13.29 | $13.29 | $13.23 | $13.23 | $12.61 | 39,651 |
| 2016-12-19 | $13.22 | $13.22 | $13.10 | $13.16 | $12.54 | 28,346 |
| 2016-12-16 | $13.13 | $13.16 | $13.09 | $13.11 | $12.49 | 15,495 |
| 2016-12-15 | $13.13 | $13.20 | $13.10 | $13.16 | $12.54 | 24,298 |
| 2016-12-14 | $13.73 | $13.73 | $13.38 | $13.40 | $12.77 | 28,517 |
| 2016-12-13 | $13.50 | $13.59 | $13.50 | $13.55 | $12.91 | 44,569 |
| 2016-12-12 | $13.33 | $13.33 | $13.22 | $13.27 | $12.65 | 27,281 |
| 2016-12-09 | $13.34 | $13.34 | $13.28 | $13.32 | $12.69 | 12,470 |
| 2016-12-08 | $13.67 | $13.67 | $13.48 | $13.52 | $12.88 | 17,939 |
| 2016-12-07 | $13.25 | $13.54 | $13.25 | $13.50 | $12.86 | 9,040 |
| 2016-12-06 | $13.38 | $13.39 | $13.35 | $13.39 | $12.76 | 35,326 |
| 2016-12-05 | $13.22 | $13.26 | $13.18 | $13.18 | $12.56 | 13,598 |
| 2016-12-02 | $13.12 | $13.13 | $13.09 | $13.09 | $12.47 | 11,295 |
| 2016-12-01 | $13.23 | $13.23 | $13.11 | $13.14 | $12.52 | 9,011 |
| 2016-11-30 | $13.61 | $13.69 | $13.54 | $13.61 | $12.97 | 47,639 |
| 2016-11-29 | $13.56 | $13.73 | $13.56 | $13.70 | $13.05 | 19,412 |
| 2016-11-28 | $13.32 | $13.64 | $13.32 | $13.62 | $12.97 | 17,093 |
| 2016-11-25 | $13.48 | $13.72 | $13.48 | $13.68 | $13.04 | 1,666 |
| 2016-11-23 | $13.33 | $13.66 | $13.33 | $13.62 | $12.97 | 6,589 |
| 2016-11-22 | $13.72 | $13.81 | $13.62 | $13.66 | $13.02 | 27,871 |
| 2016-11-21 | $13.49 | $13.66 | $13.45 | $13.54 | $12.90 | 26,902 |
| 2016-11-18 | $13.06 | $13.22 | $13.06 | $13.19 | $12.57 | 28,953 |
| 2016-11-17 | $12.95 | $12.97 | $12.84 | $12.86 | $12.25 | 9,121 |
| 2016-11-16 | $12.79 | $12.79 | $12.70 | $12.77 | $12.17 | 8,581 |
| 2016-11-15 | $12.85 | $12.94 | $12.83 | $12.90 | $12.29 | 50,780 |
| 2016-11-14 | $12.55 | $12.74 | $12.55 | $12.72 | $12.12 | 20,029 |
| 2016-11-11 | $12.73 | $12.74 | $12.68 | $12.72 | $12.12 | 10,690 |
| 2016-11-10 | $13.18 | $13.18 | $12.87 | $13.07 | $12.45 | 9,637 |
| 2016-11-09 | $13.32 | $13.67 | $13.32 | $13.59 | $12.95 | 31,098 |
| 2016-11-08 | $13.64 | $13.79 | $13.57 | $13.77 | $13.12 | 15,669 |
| 2016-11-07 | $13.70 | $13.70 | $13.57 | $13.61 | $12.97 | 4,671 |
| 2016-11-04 | $13.34 | $13.36 | $13.26 | $13.30 | $12.67 | 23,863 |
| 2016-11-03 | $13.27 | $13.30 | $13.13 | $13.30 | $12.67 | 19,139 |
| 2016-11-02 | $13.40 | $13.40 | $13.27 | $13.35 | $12.72 | 3,064 |
| 2016-11-01 | $13.51 | $13.56 | $13.43 | $13.54 | $12.90 | 19,835 |
| 2016-10-31 | $13.57 | $13.59 | $13.55 | $13.57 | $12.93 | 8,343 |
| 2016-10-28 | $13.41 | $13.46 | $13.38 | $13.38 | $12.75 | 2,895 |
| 2016-10-27 | $13.62 | $13.64 | $13.56 | $13.56 | $12.92 | 4,062 |
| 2016-10-26 | $13.91 | $13.92 | $13.84 | $13.88 | $13.23 | 8,367 |
| 2016-10-25 | $14.07 | $14.07 | $13.99 | $14.03 | $13.37 | 11,583 |
| 2016-10-24 | $13.89 | $13.95 | $13.89 | $13.92 | $13.27 | 8,734 |
| 2016-10-21 | $14.10 | $14.10 | $14.03 | $14.07 | $13.41 | 13,343 |
| 2016-10-20 | $14.08 | $14.10 | $14.02 | $14.09 | $13.43 | 8,318 |
| 2016-10-19 | $14.25 | $14.55 | $14.25 | $14.54 | $13.86 | 10,674 |
| 2016-10-18 | $14.54 | $14.57 | $14.49 | $14.53 | $13.85 | 10,104 |
| 2016-10-17 | $14.19 | $14.25 | $14.15 | $14.24 | $13.57 | 9,003 |
| 2016-10-14 | $14.43 | $14.46 | $14.39 | $14.46 | $13.78 | 5,440 |
| 2016-10-13 | $14.33 | $14.48 | $14.33 | $14.48 | $13.80 | 14,598 |
| 2016-10-12 | $14.26 | $14.26 | $14.18 | $14.18 | $13.51 | 16,208 |
| 2016-10-11 | $14.10 | $14.15 | $14.00 | $14.05 | $13.38 | 10,218 |
| 2016-10-10 | $14.38 | $14.39 | $14.31 | $14.33 | $13.66 | 3,450 |
| 2016-10-07 | $14.48 | $14.48 | $14.29 | $14.29 | $13.62 | 2,958 |
| 2016-10-06 | $14.54 | $14.66 | $14.54 | $14.61 | $13.92 | 920 |
| 2016-10-05 | $14.62 | $14.65 | $14.61 | $14.62 | $13.93 | 4,494 |
| 2016-10-04 | $15.02 | $15.02 | $14.80 | $14.80 | $14.10 | 6,404 |
| 2016-10-03 | $15.19 | $15.19 | $15.13 | $15.19 | $14.48 | 817 |
| 2016-09-30 | $15.09 | $15.11 | $15.04 | $15.06 | $14.35 | 7,252 |
| 2016-09-29 | $15.20 | $15.20 | $14.99 | $15.02 | $14.31 | 2,531 |
| 2016-09-28 | $15.23 | $15.24 | $15.19 | $15.24 | $14.52 | 2,188 |
| 2016-09-27 | $15.18 | $15.25 | $15.18 | $15.25 | $14.53 | 13,089 |
| 2016-09-26 | $15.06 | $15.07 | $15.03 | $15.06 | $14.35 | 2,861 |
| 2016-09-23 | $14.90 | $14.90 | $14.80 | $14.89 | $14.19 | 2,067 |
| 2016-09-22 | $14.89 | $14.89 | $14.87 | $14.87 | $14.17 | 6,088 |
| 2016-09-21 | $14.60 | $14.93 | $14.60 | $14.93 | $14.23 | 7,020 |
| 2016-09-20 | $14.64 | $14.68 | $14.55 | $14.67 | $13.98 | 5,362 |
| 2016-09-19 | $14.68 | $14.68 | $14.64 | $14.65 | $13.96 | 2,202 |
| 2016-09-16 | $14.35 | $14.46 | $14.35 | $14.43 | $13.75 | 2,044 |
| 2016-09-15 | $14.53 | $14.60 | $14.52 | $14.54 | $13.86 | 4,014 |
| 2016-09-14 | $14.27 | $14.32 | $14.20 | $14.27 | $13.59 | 2,317 |
| 2016-09-13 | $14.36 | $14.36 | $14.22 | $14.31 | $13.64 | 10,126 |
| 2016-09-12 | $14.56 | $14.80 | $14.54 | $14.75 | $14.06 | 4,754 |
| 2016-09-09 | $14.99 | $15.01 | $14.90 | $14.90 | $14.20 | 3,401 |
| 2016-09-08 | $15.18 | $15.23 | $15.18 | $15.23 | $14.51 | 1,891 |
| 2016-09-07 | $15.27 | $15.27 | $15.15 | $15.19 | $14.47 | 4,416 |
| 2016-09-06 | $15.52 | $15.52 | $15.52 | $15.52 | $14.79 | 684 |
| 2016-09-02 | $15.49 | $15.49 | $15.38 | $15.43 | $14.70 | 2,648 |
| 2016-09-01 | $15.37 | $15.53 | $15.37 | $15.53 | $14.58 | 4,195 |
| 2016-08-31 | $15.31 | $15.44 | $15.31 | $15.44 | $14.50 | 6,357 |
| 2016-08-30 | $15.56 | $15.56 | $15.46 | $15.46 | $14.52 | 1,486 |
| 2016-08-29 | $15.72 | $15.72 | $15.53 | $15.65 | $14.70 | 7,942 |
| 2016-08-26 | $16.02 | $16.30 | $15.82 | $15.89 | $14.92 | 9,869 |
| 2016-08-25 | $16.12 | $16.16 | $16.06 | $16.16 | $15.17 | 855 |
| 2016-08-24 | $16.02 | $16.10 | $16.02 | $16.10 | $15.12 | 2,840 |
| 2016-08-23 | $16.36 | $16.36 | $16.25 | $16.33 | $15.33 | 3,145 |
| 2016-08-22 | $16.17 | $16.17 | $16.16 | $16.16 | $15.17 | 1,543 |
| 2016-08-19 | $16.08 | $16.08 | $15.97 | $16.04 | $15.06 | 2,663 |
| 2016-08-18 | $16.25 | $16.25 | $16.23 | $16.25 | $15.26 | 4,189 |
| 2016-08-17 | $16.11 | $16.24 | $16.11 | $16.24 | $15.25 | 3,043 |
| 2016-08-16 | $16.44 | $16.52 | $16.41 | $16.52 | $15.49 | 6,938 |
| 2016-08-15 | $16.28 | $16.48 | $16.28 | $16.38 | $15.36 | 2,246 |
| 2016-08-12 | $16.23 | $16.52 | $16.23 | $16.50 | $15.47 | 1,533 |
| 2016-08-11 | $16.12 | $16.51 | $16.12 | $16.47 | $15.44 | 4,061 |
| 2016-08-10 | $16.65 | $16.65 | $16.59 | $16.59 | $15.55 | 638 |
| 2016-08-09 | $16.34 | $16.34 | $16.13 | $16.13 | $15.12 | 8,541 |
| 2016-08-08 | $16.46 | $16.53 | $16.40 | $16.52 | $15.49 | 4,156 |
| 2016-08-05 | $16.47 | $16.53 | $16.42 | $16.53 | $15.49 | 6,050 |
| 2016-08-04 | $16.34 | $16.40 | $16.33 | $16.40 | $15.38 | 3,768 |
| 2016-08-03 | $16.06 | $16.12 | $16.06 | $16.12 | $15.11 | 3,826 |
| 2016-08-02 | $16.28 | $16.28 | $16.14 | $16.19 | $15.18 | 2,923 |
| 2016-08-01 | $16.49 | $16.49 | $16.21 | $16.21 | $15.20 | 4,188 |
| 2016-07-29 | $16.20 | $16.20 | $16.20 | $16.20 | $15.19 | 250 |
| 2016-07-28 | $16.07 | $16.11 | $16.00 | $16.05 | $15.04 | 2,963 |
| 2016-07-27 | $16.19 | $16.27 | $16.19 | $16.24 | $15.23 | 2,260 |
| 2016-07-26 | $16.55 | $16.55 | $16.51 | $16.51 | $15.48 | 4,759 |
| 2016-07-25 | $16.37 | $16.37 | $16.37 | $16.37 | $15.35 | 688 |
| 2016-07-22 | $16.29 | $16.35 | $16.27 | $16.31 | $15.29 | 1,665 |
| 2016-07-21 | $16.52 | $16.52 | $16.42 | $16.44 | $15.41 | 1,468 |
| 2016-07-20 | $16.30 | $16.34 | $16.26 | $16.31 | $15.29 | 2,740 |
| 2016-07-19 | $16.43 | $16.43 | $16.31 | $16.40 | $15.38 | 3,777 |
| 2016-07-18 | $16.43 | $16.43 | $16.43 | $16.43 | $15.40 | 498 |
| 2016-07-15 | $16.56 | $16.56 | $16.56 | $16.56 | $15.53 | 363 |
| 2016-07-14 | $16.82 | $16.82 | $16.78 | $16.81 | $15.76 | 1,754 |
| 2016-07-13 | $16.75 | $16.80 | $16.75 | $16.77 | $15.72 | 2,989 |
| 2016-07-12 | $16.66 | $16.95 | $16.66 | $16.87 | $15.82 | 6,422 |
| 2016-07-11 | $16.60 | $16.63 | $16.60 | $16.62 | $15.58 | 2,863 |
| 2016-07-08 | $16.38 | $16.38 | $16.32 | $16.36 | $15.34 | 3,947 |
| 2016-07-07 | $16.32 | $16.32 | $16.11 | $16.12 | $15.11 | 3,759 |
| 2016-07-06 | $16.39 | $16.54 | $16.28 | $16.54 | $15.51 | 10,702 |
| 2016-07-05 | $16.18 | $16.27 | $16.18 | $16.21 | $15.20 | 2,468 |
| 2016-07-01 | $16.15 | $16.15 | $16.12 | $16.12 | $15.11 | 1,140 |
| 2016-06-30 | $16.03 | $16.14 | $15.90 | $16.14 | $15.13 | 1,708 |
| 2016-06-29 | $15.90 | $15.95 | $15.90 | $15.95 | $14.95 | 2,718 |
| 2016-06-28 | $15.07 | $15.30 | $15.07 | $15.22 | $14.26 | 3,324 |
| 2016-06-27 | $14.92 | $14.95 | $14.89 | $14.95 | $14.02 | 5,048 |
| 2016-06-24 | $15.35 | $15.62 | $15.35 | $15.47 | $14.50 | 3,851 |
| 2016-06-23 | $16.46 | $16.59 | $16.45 | $16.59 | $15.55 | 4,945 |
| 2016-06-22 | $16.07 | $16.30 | $16.07 | $16.20 | $15.19 | 2,335 |
| 2016-06-21 | $15.98 | $16.01 | $15.94 | $15.98 | $14.98 | 1,989 |
| 2016-06-20 | $15.86 | $15.94 | $15.86 | $15.88 | $14.88 | 2,468 |
| 2016-06-17 | $15.67 | $15.80 | $15.67 | $15.80 | $14.81 | 2,081 |
| 2016-06-16 | $15.52 | $15.81 | $15.45 | $15.81 | $14.82 | 10,122 |
| 2016-06-15 | $15.80 | $15.80 | $15.68 | $15.70 | $14.72 | 6,426 |
| 2016-06-14 | $15.69 | $15.74 | $15.55 | $15.67 | $14.69 | 5,532 |
| 2016-06-13 | $15.61 | $15.61 | $15.48 | $15.51 | $14.54 | 8,635 |
| 2016-06-10 | $15.67 | $15.67 | $15.45 | $15.63 | $14.65 | 1,409 |
| 2016-06-09 | $15.92 | $15.99 | $15.92 | $15.99 | $14.99 | 2,061 |
| 2016-06-08 | $15.99 | $15.99 | $15.86 | $15.86 | $14.87 | 1,375 |
| 2016-06-07 | $16.03 | $16.03 | $15.96 | $16.01 | $15.01 | 1,227 |
| 2016-06-06 | $15.76 | $15.98 | $15.76 | $15.94 | $14.94 | 1,616 |
| 2016-06-03 | $15.61 | $15.76 | $15.56 | $15.73 | $14.74 | 8,601 |
| 2016-06-02 | $15.40 | $15.43 | $15.32 | $15.38 | $14.42 | 2,268 |
| 2016-06-01 | $15.49 | $15.49 | $15.49 | $15.49 | $14.52 | 799 |
| 2016-05-31 | $15.47 | $15.58 | $15.47 | $15.56 | $14.59 | 1,683 |
| 2016-05-27 | $15.26 | $15.34 | $15.24 | $15.31 | $14.35 | 2,039 |
| 2016-05-26 | $15.30 | $15.33 | $15.30 | $15.33 | $14.37 | 1,664 |
| 2016-05-25 | $15.27 | $15.27 | $15.22 | $15.22 | $14.27 | 1,041 |
| 2016-05-24 | $15.11 | $15.11 | $15.01 | $15.01 | $14.07 | 2,349 |
| 2016-05-23 | $15.12 | $15.12 | $14.94 | $14.97 | $14.03 | 5,809 |
| 2016-05-20 | $15.06 | $15.10 | $15.02 | $15.06 | $14.12 | 3,979 |
| 2016-05-19 | $15.00 | $15.01 | $14.99 | $15.01 | $14.07 | 5,249 |
| 2016-05-18 | $15.43 | $15.52 | $15.28 | $15.28 | $14.32 | 6,857 |
| 2016-05-17 | $15.52 | $15.52 | $15.52 | $15.52 | $14.55 | 603 |
| 2016-05-16 | $15.52 | $15.52 | $15.43 | $15.43 | $14.46 | 1,333 |
| 2016-05-13 | $15.20 | $15.29 | $15.17 | $15.17 | $14.22 | 1,036 |
| 2016-05-12 | $15.40 | $15.48 | $15.35 | $15.35 | $14.39 | 3,050 |
| 2016-05-11 | $15.77 | $15.87 | $15.77 | $15.84 | $14.85 | 10,473 |
| 2016-05-10 | $15.69 | $15.84 | $15.69 | $15.84 | $14.85 | 2,505 |
| 2016-05-09 | $15.21 | $15.30 | $15.21 | $15.30 | $14.34 | 6,517 |
| 2016-05-06 | $15.31 | $15.31 | $15.21 | $15.26 | $14.31 | 41,910 |
| 2016-05-05 | $15.84 | $15.86 | $15.79 | $15.85 | $14.86 | 3,371 |
| 2016-05-04 | $15.97 | $15.97 | $15.83 | $15.89 | $14.90 | 3,521 |
| 2016-05-03 | $15.54 | $15.58 | $15.49 | $15.58 | $14.61 | 11,295 |
| 2016-05-02 | $15.62 | $15.71 | $15.62 | $15.71 | $14.72 | 505 |
| 2016-04-29 | $15.55 | $15.55 | $15.44 | $15.44 | $14.48 | 1,050 |
| 2016-04-28 | $15.46 | $15.48 | $15.41 | $15.47 | $14.50 | 2,813 |
| 2016-04-27 | $15.31 | $15.44 | $15.31 | $15.33 | $14.37 | 9,488 |
| 2016-04-26 | $15.57 | $15.60 | $15.48 | $15.50 | $14.53 | 1,132 |
| 2016-04-25 | $15.29 | $15.47 | $15.23 | $15.24 | $14.29 | 1,591 |
| 2016-04-22 | $15.62 | $15.62 | $15.34 | $15.34 | $14.38 | 1,242 |
| 2016-04-21 | $15.74 | $15.74 | $15.38 | $15.39 | $14.43 | 1,538 |
| 2016-04-20 | $16.01 | $16.10 | $16.01 | $16.10 | $15.09 | 1,261 |
| 2016-04-19 | $16.00 | $16.05 | $16.00 | $16.05 | $15.04 | 1,739 |
| 2016-04-18 | $15.77 | $16.00 | $15.77 | $15.99 | $14.99 | 3,421 |
| 2016-04-15 | $15.61 | $15.66 | $15.61 | $15.62 | $14.64 | 1,513 |
| 2016-04-14 | $15.60 | $15.63 | $15.58 | $15.58 | $14.61 | 14,166 |
| 2016-04-13 | $15.47 | $15.65 | $15.47 | $15.65 | $14.67 | 2,930 |
| 2016-04-12 | $15.28 | $15.47 | $15.28 | $15.47 | $14.50 | 2,844 |
| 2016-04-11 | $15.22 | $15.22 | $15.04 | $15.11 | $14.17 | 6,041 |
| 2016-04-08 | $15.03 | $15.11 | $15.01 | $15.09 | $14.15 | 4,851 |
| 2016-04-07 | $14.89 | $14.92 | $14.87 | $14.87 | $13.94 | 1,883 |
| 2016-04-06 | $15.05 | $15.10 | $15.05 | $15.10 | $14.16 | 3,307 |
| 2016-04-05 | $14.91 | $14.91 | $14.65 | $14.76 | $13.84 | 3,385 |
| 2016-04-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.04 | 1,100 |
| 2016-04-01 | $15.12 | $15.17 | $15.12 | $15.12 | $14.18 | 3,972 |
| 2016-03-31 | $15.45 | $15.45 | $15.32 | $15.32 | $14.36 | 5,266 |
| 2016-03-30 | $15.61 | $15.61 | $15.52 | $15.56 | $14.59 | 1,727 |
| 2016-03-29 | $15.16 | $15.52 | $15.14 | $15.52 | $14.55 | 9,161 |
| 2016-03-28 | $15.37 | $15.37 | $15.14 | $15.35 | $14.39 | 6,778 |
| 2016-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.06 | 716 |
| 2016-03-23 | $15.11 | $15.11 | $14.99 | $15.03 | $14.09 | 2,968 |
| 2016-03-22 | $15.18 | $15.20 | $15.08 | $15.20 | $14.25 | 2,297 |
| 2016-03-21 | $15.08 | $15.08 | $15.08 | $15.08 | $14.14 | 467 |
| 2016-03-18 | $15.26 | $15.33 | $15.25 | $15.27 | $14.32 | 3,909 |
| 2016-03-17 | $15.64 | $15.72 | $15.63 | $15.63 | $14.65 | 3,771 |
| 2016-03-16 | $14.90 | $15.24 | $14.90 | $15.24 | $14.29 | 4,001 |
| 2016-03-15 | $15.07 | $15.09 | $14.95 | $15.09 | $14.15 | 3,902 |
| 2016-03-14 | $14.97 | $14.97 | $14.93 | $14.93 | $14.00 | 3,607 |
| 2016-03-11 | $15.22 | $15.40 | $15.22 | $15.40 | $14.44 | 2,195 |
| 2016-03-10 | $15.13 | $15.13 | $14.96 | $15.06 | $14.12 | 1,718 |
| 2016-03-09 | $14.99 | $14.99 | $14.89 | $14.89 | $13.96 | 1,098 |
| 2016-03-08 | $14.84 | $14.87 | $14.74 | $14.78 | $13.86 | 4,696 |
| 2016-03-07 | $14.78 | $14.92 | $14.78 | $14.91 | $13.98 | 2,510 |
| 2016-03-04 | $14.67 | $14.92 | $14.54 | $14.92 | $13.99 | 2,976 |
| 2016-03-03 | $14.93 | $15.10 | $14.93 | $15.09 | $14.15 | 1,009 |
| 2016-03-02 | $14.71 | $14.93 | $14.71 | $14.93 | $14.00 | 2,114 |
| 2016-03-01 | $14.49 | $14.71 | $14.49 | $14.70 | $13.53 | 8,114 |
| 2016-02-29 | $14.34 | $14.44 | $14.27 | $14.28 | $13.15 | 8,295 |
| 2016-02-26 | $14.27 | $14.39 | $14.24 | $14.34 | $13.21 | 4,096 |
| 2016-02-25 | $14.12 | $14.30 | $14.09 | $14.30 | $13.17 | 5,308 |
| 2016-02-24 | $13.82 | $14.09 | $13.82 | $14.09 | $12.98 | 6,508 |
| 2016-02-23 | $14.00 | $14.09 | $13.95 | $14.04 | $12.93 | 16,886 |
| 2016-02-22 | $13.87 | $14.21 | $13.87 | $14.21 | $13.09 | 2,585 |
| 2016-02-19 | $13.45 | $13.88 | $13.45 | $13.88 | $12.78 | 1,446 |
| 2016-02-18 | $13.95 | $14.00 | $13.94 | $13.98 | $12.87 | 3,374 |
| 2016-02-17 | $13.73 | $14.04 | $13.73 | $14.00 | $12.89 | 33,537 |
| 2016-02-16 | $13.99 | $13.99 | $13.83 | $13.99 | $12.88 | 2,045 |
| 2016-02-12 | $13.34 | $14.00 | $13.34 | $14.00 | $12.72 | 3,142 |
| 2016-02-11 | $13.41 | $13.97 | $13.41 | $13.91 | $12.63 | 2,989 |
| 2016-02-10 | $13.74 | $13.81 | $13.66 | $13.71 | $12.45 | 2,012 |
| 2016-02-09 | $13.66 | $13.73 | $13.60 | $13.73 | $12.47 | 11,411 |
| 2016-02-08 | $13.99 | $14.10 | $13.95 | $14.09 | $12.80 | 14,296 |
| 2016-02-05 | $14.32 | $14.32 | $14.15 | $14.21 | $12.91 | 6,349 |
| 2016-02-04 | $14.65 | $14.68 | $14.50 | $14.63 | $13.29 | 10,451 |
| 2016-02-03 | $14.20 | $14.60 | $14.20 | $14.60 | $13.26 | 18,925 |
| 2016-02-02 | $14.10 | $14.10 | $13.91 | $13.91 | $12.63 | 18,738 |
| 2016-02-01 | $14.28 | $14.39 | $14.28 | $14.37 | $13.05 | 4,780 |
| 2016-01-29 | $14.19 | $14.25 | $14.08 | $14.25 | $12.94 | 4,759 |
| 2016-01-28 | $14.14 | $14.14 | $13.94 | $14.03 | $12.74 | 18,637 |
| 2016-01-27 | $14.00 | $14.19 | $13.86 | $14.14 | $12.84 | 32,561 |
| 2016-01-26 | $13.51 | $13.83 | $13.51 | $13.73 | $12.47 | 21,137 |
| 2016-01-25 | $13.70 | $13.71 | $13.56 | $13.56 | $12.32 | 5,964 |
| 2016-01-22 | $13.89 | $14.00 | $13.81 | $13.87 | $12.60 | 4,636 |
| 2016-01-21 | $13.53 | $13.90 | $13.53 | $13.85 | $12.58 | 10,682 |
| 2016-01-20 | $13.18 | $13.47 | $13.09 | $13.39 | $12.16 | 51,519 |
| 2016-01-19 | $13.20 | $13.24 | $13.07 | $13.20 | $11.99 | 12,555 |
| 2016-01-15 | $12.76 | $12.76 | $12.53 | $12.65 | $11.49 | 5,911 |
| 2016-01-14 | $13.22 | $13.40 | $13.18 | $13.26 | $12.04 | 31,378 |
| 2016-01-13 | $13.21 | $13.21 | $13.01 | $13.10 | $11.90 | 7,061 |
| 2016-01-12 | $13.00 | $13.20 | $12.92 | $13.10 | $11.90 | 66,780 |
| 2016-01-11 | $12.81 | $12.98 | $12.81 | $12.98 | $11.79 | 5,159 |
| 2016-01-08 | $12.79 | $12.84 | $12.71 | $12.79 | $11.62 | 3,265 |
| 2016-01-07 | $13.18 | $13.18 | $12.99 | $13.02 | $11.83 | 10,370 |
| 2016-01-06 | $13.38 | $13.40 | $13.32 | $13.37 | $12.14 | 6,000 |
| 2016-01-05 | $13.45 | $13.58 | $13.40 | $13.53 | $12.29 | 7,008 |
| 2016-01-04 | $13.66 | $13.66 | $13.50 | $13.55 | $12.31 | 5,443 |
| 2015-12-31 | $14.03 | $14.03 | $13.77 | $13.82 | $12.55 | 9,021 |
| 2015-12-30 | $14.20 | $14.22 | $14.20 | $14.21 | $12.90 | 3,424 |
| 2015-12-29 | $14.05 | $14.29 | $14.03 | $14.22 | $12.91 | 8,577 |
| 2015-12-28 | $13.67 | $13.90 | $13.67 | $13.82 | $12.55 | 12,177 |
| 2015-12-24 | $14.02 | $14.02 | $13.76 | $13.92 | $12.64 | 3,655 |
| 2015-12-23 | $13.86 | $14.01 | $13.86 | $13.94 | $12.66 | 3,114 |
| 2015-12-22 | $13.74 | $13.86 | $13.73 | $13.86 | $12.59 | 8,222 |
| 2015-12-21 | $13.84 | $13.89 | $13.75 | $13.89 | $12.62 | 13,552 |
| 2015-12-18 | $13.91 | $14.00 | $13.89 | $13.94 | $12.66 | 25,099 |
| 2015-12-17 | $14.02 | $14.02 | $13.70 | $13.70 | $12.44 | 2,506 |
| 2015-12-16 | $13.81 | $14.19 | $13.81 | $14.19 | $12.89 | 1,667 |
| 2015-12-15 | $13.43 | $13.70 | $13.43 | $13.61 | $12.36 | 37,348 |
| 2015-12-14 | $13.29 | $13.63 | $13.29 | $13.53 | $12.29 | 14,016 |
| 2015-12-11 | $13.53 | $13.54 | $13.36 | $13.44 | $12.20 | 2,246 |
| 2015-12-10 | $13.83 | $13.83 | $13.77 | $13.81 | $12.54 | 3,529 |
| 2015-12-09 | $13.91 | $13.93 | $13.79 | $13.85 | $12.58 | 28,323 |
| 2015-12-08 | $13.96 | $13.96 | $13.92 | $13.95 | $12.67 | 8,758 |
| 2015-12-07 | $13.80 | $13.82 | $13.78 | $13.78 | $12.52 | 7,033 |
| 2015-12-04 | $13.95 | $13.99 | $13.95 | $13.96 | $12.68 | 2,493 |
| 2015-12-03 | $14.08 | $14.14 | $14.05 | $14.14 | $12.84 | 5,615 |
| 2015-12-02 | $14.19 | $14.19 | $14.04 | $14.12 | $12.83 | 1,971 |
| 2015-12-01 | $14.24 | $14.37 | $14.24 | $14.31 | $13.00 | 6,493 |
| 2015-11-30 | $14.03 | $14.05 | $13.96 | $14.02 | $12.73 | 1,246 |
| 2015-11-27 | $13.91 | $13.91 | $13.90 | $13.90 | $12.63 | 696 |
| 2015-11-25 | $14.34 | $14.37 | $14.28 | $14.37 | $13.05 | 4,324 |
| 2015-11-24 | $14.35 | $14.51 | $14.35 | $14.48 | $13.15 | 4,464 |
| 2015-11-23 | $14.39 | $14.39 | $14.39 | $14.39 | $13.07 | 1,746 |
| 2015-11-20 | $14.37 | $14.37 | $14.29 | $14.29 | $12.98 | 1,893 |
| 2015-11-19 | $14.37 | $14.37 | $14.37 | $14.37 | $13.05 | 1,247 |
| 2015-11-18 | $13.85 | $14.00 | $13.85 | $14.00 | $12.72 | 3,766 |
| 2015-11-17 | $13.89 | $13.92 | $13.77 | $13.80 | $12.53 | 8,261 |
| 2015-11-16 | $13.50 | $13.56 | $13.50 | $13.56 | $12.31 | 3,745 |
| 2015-11-13 | $13.75 | $13.77 | $13.72 | $13.73 | $12.47 | 1,227 |
| 2015-11-12 | $13.61 | $13.77 | $13.61 | $13.70 | $12.44 | 3,739 |
| 2015-11-11 | $14.07 | $14.07 | $13.94 | $13.96 | $12.68 | 4,128 |
| 2015-11-10 | $13.72 | $13.72 | $13.67 | $13.72 | $12.46 | 5,617 |
| 2015-11-09 | $14.03 | $14.03 | $13.75 | $13.87 | $12.60 | 10,058 |
| 2015-11-06 | $14.44 | $14.46 | $14.39 | $14.46 | $13.13 | 5,445 |
| 2015-11-05 | $14.60 | $14.60 | $14.47 | $14.55 | $13.22 | 3,440 |
| 2015-11-04 | $15.12 | $15.12 | $14.89 | $14.91 | $13.54 | 6,339 |
| 2015-11-03 | $14.72 | $14.89 | $14.65 | $14.89 | $13.52 | 4,573 |
| 2015-11-02 | $14.55 | $14.61 | $14.47 | $14.61 | $13.27 | 2,085 |
| 2015-10-30 | $14.73 | $14.73 | $14.73 | $14.73 | $13.38 | 548 |
| 2015-10-29 | $14.36 | $14.41 | $14.36 | $14.41 | $13.09 | 591 |
| 2015-10-28 | $14.70 | $14.70 | $14.60 | $14.60 | $13.26 | 3,552 |
| 2015-10-27 | $14.97 | $14.97 | $14.79 | $14.91 | $13.54 | 1,692 |
| 2015-10-26 | $14.88 | $14.90 | $14.85 | $14.85 | $13.49 | 2,034 |
| 2015-10-23 | $14.75 | $14.90 | $14.75 | $14.81 | $13.45 | 4,179 |
| 2015-10-22 | $14.59 | $14.59 | $14.54 | $14.54 | $13.20 | 4,943 |
| 2015-10-21 | $14.40 | $14.40 | $14.32 | $14.32 | $13.01 | 1,297 |
| 2015-10-20 | $14.60 | $14.68 | $14.60 | $14.64 | $13.29 | 5,632 |
| 2015-10-19 | $14.75 | $14.75 | $14.56 | $14.61 | $13.27 | 3,722 |
| 2015-10-16 | $14.76 | $14.82 | $14.75 | $14.79 | $13.43 | 3,376 |
| 2015-10-15 | $14.57 | $14.71 | $14.57 | $14.69 | $13.34 | 6,092 |
| 2015-10-14 | $14.43 | $14.57 | $14.43 | $14.57 | $13.23 | 7,537 |
| 2015-10-13 | $14.40 | $14.55 | $14.38 | $14.38 | $13.06 | 4,607 |
| 2015-10-12 | $14.61 | $14.68 | $14.61 | $14.68 | $13.33 | 572 |
| 2015-10-09 | $14.73 | $14.73 | $14.69 | $14.69 | $13.34 | 309 |
| 2015-10-08 | $14.52 | $14.73 | $14.52 | $14.73 | $13.38 | 1,654 |
| 2015-10-07 | $14.65 | $14.75 | $14.65 | $14.75 | $13.40 | 5,003 |
| 2015-10-06 | $14.50 | $14.64 | $14.50 | $14.61 | $13.27 | 3,791 |
| 2015-10-05 | $14.67 | $14.67 | $14.57 | $14.63 | $13.28 | 1,754 |
| 2015-10-02 | $14.07 | $14.13 | $14.07 | $14.13 | $12.83 | 3,383 |
| 2015-10-01 | $14.16 | $14.27 | $14.16 | $14.21 | $12.91 | 4,928 |
| 2015-09-30 | $14.03 | $14.08 | $13.94 | $14.08 | $12.79 | 7,214 |
| 2015-09-29 | $13.82 | $13.82 | $13.65 | $13.71 | $12.45 | 16,086 |
| 2015-09-28 | $13.82 | $13.82 | $13.65 | $13.65 | $12.40 | 3,009 |
| 2015-09-25 | $13.69 | $13.73 | $13.69 | $13.73 | $12.47 | 523 |
| 2015-09-24 | $13.80 | $13.98 | $13.75 | $13.98 | $12.70 | 5,906 |
| 2015-09-23 | $13.64 | $13.75 | $13.61 | $13.72 | $12.46 | 6,182 |
| 2015-09-22 | $13.72 | $13.89 | $13.66 | $13.89 | $12.62 | 12,369 |
| 2015-09-21 | $14.04 | $14.06 | $13.97 | $13.97 | $12.69 | 6,224 |
| 2015-09-18 | $13.83 | $13.92 | $13.83 | $13.92 | $12.64 | 4,011 |
| 2015-09-17 | $13.96 | $14.07 | $13.96 | $14.02 | $12.73 | 1,195 |
| 2015-09-16 | $14.06 | $14.26 | $14.06 | $14.17 | $12.87 | 8,187 |
| 2015-09-15 | $13.87 | $14.09 | $13.84 | $14.04 | $12.75 | 19,681 |
| 2015-09-14 | $13.85 | $13.98 | $13.85 | $13.94 | $12.66 | 1,381 |
| 2015-09-11 | $13.69 | $13.74 | $13.61 | $13.74 | $12.48 | 8,195 |
| 2015-09-10 | $13.78 | $13.81 | $13.69 | $13.77 | $12.50 | 5,094 |
| 2015-09-09 | $13.79 | $13.81 | $13.69 | $13.69 | $12.43 | 3,367 |
| 2015-09-08 | $13.84 | $14.02 | $13.78 | $13.93 | $12.65 | 4,784 |
| 2015-09-04 | $13.37 | $13.41 | $13.21 | $13.41 | $12.18 | 2,002 |
| 2015-09-03 | $13.68 | $13.71 | $13.55 | $13.57 | $12.33 | 11,788 |
| 2015-09-02 | $13.64 | $13.79 | $13.57 | $13.79 | $12.53 | 3,967 |
| 2015-09-01 | $13.60 | $13.94 | $13.41 | $13.65 | $12.40 | 17,736 |
| 2015-08-31 | $13.87 | $13.94 | $13.83 | $13.94 | $12.66 | 9,860 |
| 2015-08-28 | $13.94 | $14.09 | $13.94 | $14.09 | $12.80 | 6,306 |
| 2015-08-27 | $14.00 | $14.11 | $13.92 | $14.11 | $12.82 | 8,996 |
| 2015-08-26 | $13.40 | $13.87 | $13.40 | $13.75 | $12.49 | 4,064 |
| 2015-08-25 | $13.95 | $13.99 | $13.56 | $13.80 | $12.53 | 22,702 |
| 2015-08-24 | $13.20 | $13.34 | $13.02 | $13.02 | $11.83 | 5,770 |
| 2015-08-21 | $13.92 | $13.92 | $13.88 | $13.88 | $12.61 | 4,563 |
| 2015-08-20 | $14.27 | $14.29 | $14.21 | $14.24 | $12.93 | 5,016 |
| 2015-08-19 | $14.57 | $14.73 | $14.52 | $14.72 | $13.26 | 5,071 |
| 2015-08-18 | $14.51 | $14.54 | $13.92 | $14.54 | $13.10 | 13,251 |
| 2015-08-17 | $14.54 | $14.68 | $14.54 | $14.68 | $13.22 | 1,607 |
| 2015-08-14 | $14.68 | $14.74 | $14.63 | $14.67 | $13.21 | 5,759 |
| 2015-08-13 | $14.56 | $14.60 | $14.49 | $14.49 | $13.05 | 4,429 |
| 2015-08-12 | $14.31 | $14.41 | $14.27 | $14.38 | $12.95 | 4,271 |
| 2015-08-11 | $14.31 | $14.31 | $14.19 | $14.30 | $12.88 | 6,976 |
| 2015-08-10 | $14.65 | $14.65 | $14.62 | $14.62 | $13.16 | 2,330 |
| 2015-08-07 | $14.49 | $14.55 | $14.46 | $14.55 | $13.10 | 5,300 |
| 2015-08-06 | $14.31 | $14.46 | $14.26 | $14.35 | $12.92 | 2,732 |
Westfield Corporation (WFGPY) News Headlines
Recent Westfield Corporation (WFGPY) News
Similar Companies to Westfield Corporation (WFGPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |