WhiteHorse Finance Inc. 6.50 Sr Nt 2020 (WHFBL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.16 ($0.00) 0.00%
WhiteHorse Finance Inc. 6.50 Sr Nt 2020 - Daily Information
Click for more stock information on WhiteHorse Finance Inc. 6.50 Sr Nt 2020.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.16 |
| Previous Close | $25.16 |
| High | $25.16 |
| Low | $25.16 |
| Adjusted Open | $25.16 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.16 |
| Adjusted Low | $25.16 |
Invest in WhiteHorse Finance Inc. 6.50 Sr Nt 2020 (WHFBL)
Historical Stock Data for WhiteHorse Finance Inc. 6.50 Sr Nt 2020 (WHFBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2018-08-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2018-08-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2018-08-06 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 3,300 |
| 2018-08-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,100 |
| 2018-08-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 495 |
| 2018-08-01 | $25.15 | $25.17 | $25.15 | $25.17 | $25.17 | 400 |
| 2018-07-31 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 117 |
| 2018-07-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 4,128 |
| 2018-07-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 66 |
| 2018-07-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 11,654 |
| 2018-07-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1,000 |
| 2018-07-24 | $25.13 | $25.15 | $25.13 | $25.14 | $25.14 | 3,315 |
| 2018-07-23 | $25.15 | $25.15 | $25.13 | $25.13 | $25.13 | 1,955 |
| 2018-07-20 | $25.14 | $25.15 | $25.13 | $25.14 | $25.14 | 3,773 |
| 2018-07-19 | $25.14 | $25.14 | $25.12 | $25.14 | $25.14 | 6,200 |
| 2018-07-18 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2,000 |
| 2018-07-17 | $25.13 | $25.14 | $25.12 | $25.12 | $25.12 | 6,880 |
| 2018-07-16 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,150 |
| 2018-07-13 | $25.12 | $25.12 | $25.11 | $25.12 | $25.12 | 70,316 |
| 2018-07-12 | $25.07 | $25.11 | $25.05 | $25.11 | $25.11 | 5,096 |
| 2018-07-11 | $25.34 | $25.34 | $25.12 | $25.15 | $25.15 | 32,400 |
| 2018-07-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2018-07-09 | $25.63 | $25.68 | $25.63 | $25.68 | $25.68 | 405 |
| 2018-07-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2018-07-05 | $25.65 | $25.68 | $25.54 | $25.60 | $25.60 | 2,300 |
| 2018-07-03 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 4 |
| 2018-07-02 | $25.39 | $25.64 | $25.39 | $25.64 | $25.64 | 582 |
| 2018-06-29 | $25.60 | $25.65 | $25.59 | $25.64 | $25.64 | 2,027 |
| 2018-06-28 | $25.52 | $25.61 | $25.52 | $25.61 | $25.61 | 1,500 |
| 2018-06-27 | $25.37 | $25.61 | $25.37 | $25.61 | $25.61 | 2,916 |
| 2018-06-26 | $25.45 | $25.61 | $25.45 | $25.61 | $25.61 | 1,740 |
| 2018-06-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2018-06-22 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 570 |
| 2018-06-21 | $25.55 | $25.58 | $25.55 | $25.55 | $25.55 | 740 |
| 2018-06-20 | $25.58 | $25.58 | $25.49 | $25.55 | $25.55 | 1,090 |
| 2018-06-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2018-06-18 | $25.50 | $25.59 | $25.41 | $25.59 | $25.59 | 3,438 |
| 2018-06-15 | $25.52 | $25.55 | $25.50 | $25.55 | $25.55 | 3,021 |
| 2018-06-14 | $25.75 | $25.85 | $25.75 | $25.84 | $25.44 | 3,100 |
| 2018-06-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.44 | 200 |
| 2018-06-12 | $25.83 | $25.84 | $25.61 | $25.61 | $25.21 | 2,468 |
| 2018-06-11 | $25.63 | $25.69 | $25.63 | $25.69 | $25.29 | 1,500 |
| 2018-06-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.39 | 0 |
| 2018-06-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.39 | 300 |
| 2018-06-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 300 |
| 2018-06-05 | $25.51 | $25.51 | $25.51 | $25.51 | $25.11 | 0 |
| 2018-06-04 | $25.65 | $25.67 | $25.51 | $25.51 | $25.11 | 1,500 |
| 2018-06-01 | $25.66 | $25.66 | $25.50 | $25.60 | $25.20 | 2,600 |
| 2018-05-31 | $25.66 | $25.66 | $25.66 | $25.66 | $25.26 | 500 |
| 2018-05-30 | $25.59 | $25.67 | $25.54 | $25.67 | $25.27 | 4,100 |
| 2018-05-29 | $25.61 | $25.62 | $25.61 | $25.62 | $25.22 | 1,028 |
| 2018-05-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.19 | 392 |
| 2018-05-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.22 | 483 |
| 2018-05-23 | $25.65 | $25.65 | $25.50 | $25.65 | $25.25 | 1,000 |
| 2018-05-22 | $25.45 | $25.67 | $25.45 | $25.67 | $25.27 | 1,986 |
| 2018-05-21 | $25.47 | $25.64 | $25.45 | $25.64 | $25.24 | 1,350 |
| 2018-05-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.27 | 0 |
| 2018-05-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.27 | 0 |
| 2018-05-16 | $25.44 | $25.67 | $25.44 | $25.67 | $25.27 | 500 |
| 2018-05-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.23 | 0 |
| 2018-05-14 | $25.66 | $25.66 | $25.63 | $25.63 | $25.23 | 200 |
| 2018-05-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.17 | 80 |
| 2018-05-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.17 | 200 |
| 2018-05-09 | $25.40 | $25.57 | $25.40 | $25.57 | $25.17 | 400 |
| 2018-05-08 | $25.67 | $25.67 | $25.64 | $25.64 | $25.24 | 1,000 |
| 2018-05-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.17 | 150 |
| 2018-05-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.17 | 200 |
| 2018-05-03 | $25.40 | $25.54 | $25.40 | $25.54 | $25.14 | 800 |
| 2018-05-02 | $25.40 | $25.55 | $25.40 | $25.55 | $25.15 | 753 |
| 2018-05-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.27 | 300 |
| 2018-04-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.27 | 600 |
| 2018-04-27 | $25.42 | $25.55 | $25.40 | $25.55 | $25.15 | 1,100 |
| 2018-04-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 300 |
| 2018-04-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.19 | 0 |
| 2018-04-24 | $25.50 | $25.59 | $25.40 | $25.59 | $25.19 | 900 |
| 2018-04-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.18 | 0 |
| 2018-04-20 | $25.50 | $25.58 | $25.50 | $25.58 | $25.18 | 800 |
| 2018-04-19 | $25.50 | $25.67 | $25.50 | $25.67 | $25.27 | 200 |
| 2018-04-18 | $25.50 | $25.67 | $25.50 | $25.67 | $25.27 | 1,800 |
| 2018-04-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 200 |
| 2018-04-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 244 |
| 2018-04-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 750 |
| 2018-04-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 350 |
| 2018-04-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 250 |
| 2018-04-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 200 |
| 2018-04-09 | $25.44 | $25.44 | $25.44 | $25.44 | $25.04 | 1,285 |
| 2018-04-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 0 |
| 2018-04-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 0 |
| 2018-04-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 0 |
| 2018-04-03 | $25.40 | $25.55 | $25.40 | $25.55 | $25.15 | 500 |
| 2018-04-02 | $25.51 | $25.51 | $25.51 | $25.51 | $25.11 | 217 |
| 2018-03-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.04 | 9 |
| 2018-03-28 | $25.40 | $25.45 | $25.21 | $25.44 | $25.04 | 1,741 |
| 2018-03-27 | $25.48 | $25.48 | $25.48 | $25.48 | $25.08 | 150 |
| 2018-03-26 | $25.48 | $25.48 | $25.48 | $25.48 | $25.08 | 200 |
| 2018-03-23 | $25.47 | $25.50 | $25.47 | $25.50 | $25.10 | 1,050 |
| 2018-03-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.08 | 300 |
| 2018-03-21 | $25.36 | $25.48 | $25.36 | $25.48 | $25.08 | 595 |
| 2018-03-20 | $25.35 | $25.50 | $25.35 | $25.48 | $25.08 | 1,469 |
| 2018-03-19 | $25.45 | $25.54 | $25.45 | $25.52 | $25.12 | 2,800 |
| 2018-03-16 | $25.36 | $25.49 | $25.36 | $25.45 | $25.05 | 4,299 |
| 2018-03-15 | $25.69 | $25.70 | $25.69 | $25.70 | $24.90 | 511 |
| 2018-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.90 | 900 |
| 2018-03-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.80 | 200 |
| 2018-03-12 | $25.69 | $25.69 | $25.69 | $25.69 | $24.89 | 0 |
| 2018-03-09 | $25.66 | $25.69 | $25.66 | $25.69 | $24.89 | 4,000 |
| 2018-03-08 | $25.58 | $25.58 | $25.58 | $25.58 | $24.79 | 0 |
| 2018-03-07 | $25.39 | $25.58 | $25.39 | $25.58 | $24.79 | 700 |
| 2018-03-06 | $25.55 | $25.55 | $25.55 | $25.55 | $24.76 | 0 |
| 2018-03-05 | $25.45 | $25.55 | $25.45 | $25.55 | $24.76 | 1,400 |
| 2018-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.71 | 2 |
| 2018-03-01 | $25.40 | $25.50 | $25.33 | $25.50 | $24.71 | 1,979 |
| 2018-02-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.70 | 248 |
| 2018-02-27 | $25.42 | $25.49 | $25.42 | $25.49 | $24.70 | 893 |
| 2018-02-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.61 | 200 |
| 2018-02-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.56 | 0 |
| 2018-02-22 | $25.35 | $25.35 | $25.35 | $25.35 | $24.56 | 166 |
| 2018-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.56 | 0 |
| 2018-02-20 | $25.42 | $25.42 | $25.31 | $25.35 | $24.56 | 1,200 |
| 2018-02-16 | $25.42 | $25.52 | $25.40 | $25.52 | $24.72 | 800 |
| 2018-02-15 | $25.40 | $25.50 | $25.35 | $25.50 | $24.71 | 1,575 |
| 2018-02-14 | $25.55 | $25.55 | $25.55 | $25.55 | $24.76 | 0 |
| 2018-02-13 | $25.54 | $25.55 | $25.45 | $25.55 | $24.76 | 625 |
| 2018-02-12 | $25.50 | $25.55 | $25.40 | $25.55 | $24.75 | 1,200 |
| 2018-02-09 | $25.32 | $25.51 | $25.32 | $25.49 | $24.70 | 1,200 |
| 2018-02-08 | $25.40 | $25.50 | $25.40 | $25.50 | $24.71 | 1,300 |
| 2018-02-07 | $25.58 | $25.58 | $25.58 | $25.58 | $24.78 | 0 |
| 2018-02-06 | $25.37 | $25.58 | $25.27 | $25.58 | $24.78 | 1,510 |
| 2018-02-05 | $25.45 | $25.64 | $25.37 | $25.64 | $24.84 | 9,145 |
| 2018-02-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.76 | 39 |
| 2018-02-01 | $25.42 | $25.56 | $25.38 | $25.56 | $24.76 | 3,612 |
| 2018-01-31 | $25.51 | $25.51 | $25.51 | $25.51 | $24.71 | 300 |
| 2018-01-30 | $25.40 | $25.49 | $25.40 | $25.49 | $24.70 | 300 |
| 2018-01-29 | $25.50 | $25.50 | $25.38 | $25.49 | $24.70 | 1,600 |
| 2018-01-26 | $25.56 | $25.56 | $25.56 | $25.56 | $24.76 | 200 |
| 2018-01-25 | $25.46 | $25.48 | $25.40 | $25.45 | $24.66 | 7,598 |
| 2018-01-24 | $25.48 | $25.60 | $25.46 | $25.60 | $24.80 | 815 |
| 2018-01-23 | $25.54 | $25.60 | $25.45 | $25.60 | $24.80 | 1,450 |
| 2018-01-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.71 | 290 |
| 2018-01-19 | $25.42 | $25.50 | $25.40 | $25.49 | $24.70 | 1,538 |
| 2018-01-18 | $25.45 | $25.58 | $25.41 | $25.58 | $24.78 | 1,326 |
| 2018-01-17 | $25.46 | $25.60 | $25.43 | $25.60 | $24.80 | 1,101 |
| 2018-01-16 | $25.56 | $25.56 | $25.47 | $25.47 | $24.68 | 1,000 |
| 2018-01-12 | $25.46 | $25.46 | $25.44 | $25.44 | $24.65 | 600 |
| 2018-01-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.70 | 47 |
| 2018-01-10 | $25.50 | $25.50 | $25.49 | $25.49 | $24.70 | 400 |
| 2018-01-09 | $25.52 | $25.52 | $25.52 | $25.52 | $24.72 | 0 |
| 2018-01-08 | $25.51 | $25.52 | $25.51 | $25.52 | $24.72 | 200 |
| 2018-01-05 | $25.64 | $25.69 | $25.50 | $25.50 | $24.71 | 2,645 |
| 2018-01-04 | $25.61 | $25.65 | $25.50 | $25.65 | $24.85 | 2,195 |
| 2018-01-03 | $25.60 | $25.64 | $25.59 | $25.64 | $24.84 | 2,001 |
| 2018-01-02 | $25.50 | $25.65 | $25.50 | $25.65 | $24.85 | 427 |
| 2017-12-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.80 | 320 |
| 2017-12-28 | $25.63 | $25.63 | $25.63 | $25.63 | $24.83 | 560 |
| 2017-12-27 | $25.70 | $25.70 | $25.70 | $25.70 | $24.90 | 0 |
| 2017-12-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.90 | 0 |
| 2017-12-22 | $25.59 | $25.70 | $25.59 | $25.70 | $24.90 | 780 |
| 2017-12-21 | $25.59 | $25.59 | $25.54 | $25.54 | $24.75 | 300 |
| 2017-12-20 | $25.60 | $25.60 | $25.60 | $25.60 | $24.80 | 0 |
| 2017-12-19 | $25.50 | $25.60 | $25.48 | $25.60 | $24.80 | 1,400 |
| 2017-12-18 | $25.26 | $25.50 | $25.26 | $25.50 | $24.71 | 519 |
| 2017-12-15 | $25.41 | $25.58 | $25.22 | $25.50 | $24.71 | 3,684 |
| 2017-12-14 | $25.47 | $25.47 | $25.44 | $25.44 | $24.65 | 1,000 |
| 2017-12-13 | $25.83 | $26.08 | $25.71 | $25.88 | $24.68 | 1,703 |
| 2017-12-12 | $25.65 | $25.75 | $25.65 | $25.75 | $24.56 | 413 |
| 2017-12-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.56 | 151 |
| 2017-12-08 | $25.70 | $25.75 | $25.70 | $25.74 | $24.55 | 500 |
| 2017-12-07 | $25.67 | $25.70 | $25.65 | $25.65 | $24.46 | 2,775 |
| 2017-12-06 | $25.78 | $25.78 | $25.78 | $25.78 | $24.59 | 0 |
| 2017-12-05 | $25.78 | $25.78 | $25.78 | $25.78 | $24.59 | 320 |
| 2017-12-04 | $25.67 | $25.79 | $25.50 | $25.79 | $24.59 | 20,875 |
| 2017-12-01 | $25.65 | $25.65 | $25.65 | $25.65 | $24.46 | 501 |
| 2017-11-30 | $25.65 | $25.65 | $25.65 | $25.65 | $24.46 | 500 |
| 2017-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.51 | 0 |
| 2017-11-28 | $25.70 | $25.70 | $25.51 | $25.70 | $24.51 | 2,045 |
| 2017-11-27 | $25.50 | $25.86 | $25.50 | $25.65 | $24.46 | 2,622 |
| 2017-11-24 | $25.44 | $25.44 | $25.44 | $25.44 | $24.26 | 146 |
| 2017-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 400 |
| 2017-11-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.56 | 0 |
| 2017-11-20 | $25.70 | $25.75 | $25.65 | $25.75 | $24.56 | 600 |
| 2017-11-17 | $25.43 | $25.73 | $25.40 | $25.73 | $24.53 | 2,390 |
| 2017-11-16 | $25.51 | $25.65 | $25.39 | $25.39 | $24.21 | 2,860 |
| 2017-11-15 | $25.73 | $25.74 | $25.51 | $25.51 | $24.33 | 1,380 |
| 2017-11-14 | $25.56 | $25.73 | $25.51 | $25.51 | $24.33 | 1,713 |
| 2017-11-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.35 | 590 |
| 2017-11-10 | $25.43 | $25.43 | $25.36 | $25.43 | $24.25 | 800 |
| 2017-11-09 | $25.55 | $25.55 | $25.55 | $25.55 | $24.37 | 390 |
| 2017-11-08 | $25.45 | $25.45 | $25.41 | $25.45 | $24.27 | 3,549 |
| 2017-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 4,000 |
| 2017-11-06 | $25.53 | $25.61 | $25.53 | $25.60 | $24.41 | 600 |
| 2017-11-03 | $25.42 | $25.42 | $25.41 | $25.41 | $24.23 | 265 |
| 2017-11-02 | $25.59 | $25.59 | $25.59 | $25.59 | $24.40 | 200 |
| 2017-11-01 | $25.50 | $25.60 | $25.50 | $25.50 | $24.32 | 5,971 |
| 2017-10-31 | $25.43 | $25.49 | $25.40 | $25.49 | $24.31 | 572 |
| 2017-10-30 | $25.45 | $25.45 | $25.45 | $25.45 | $24.27 | 700 |
| 2017-10-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.31 | 0 |
| 2017-10-26 | $25.57 | $25.57 | $25.45 | $25.49 | $24.31 | 950 |
| 2017-10-25 | $25.57 | $25.57 | $25.57 | $25.57 | $24.38 | 700 |
| 2017-10-24 | $25.50 | $25.50 | $25.46 | $25.46 | $24.28 | 3,220 |
| 2017-10-23 | $25.50 | $25.65 | $25.50 | $25.65 | $24.46 | 2,601 |
| 2017-10-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.27 | 100 |
| 2017-10-19 | $25.40 | $25.40 | $25.38 | $25.40 | $24.22 | 1,294 |
| 2017-10-18 | $25.45 | $25.48 | $25.44 | $25.44 | $24.26 | 1,500 |
| 2017-10-17 | $25.44 | $25.44 | $25.42 | $25.42 | $24.24 | 1,100 |
| 2017-10-16 | $25.53 | $25.55 | $25.53 | $25.55 | $24.37 | 500 |
| 2017-10-13 | $25.60 | $25.63 | $25.60 | $25.60 | $24.41 | 600 |
| 2017-10-12 | $25.65 | $25.65 | $25.65 | $25.65 | $24.46 | 0 |
| 2017-10-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.46 | 500 |
| 2017-10-10 | $25.41 | $25.53 | $25.41 | $25.53 | $24.34 | 267 |
| 2017-10-09 | $25.50 | $25.53 | $25.50 | $25.50 | $24.32 | 12,441 |
| 2017-10-06 | $25.48 | $25.49 | $25.45 | $25.49 | $24.31 | 2,537 |
| 2017-10-05 | $25.65 | $25.65 | $25.41 | $25.49 | $24.31 | 1,890 |
| 2017-10-04 | $25.53 | $25.53 | $25.53 | $25.53 | $24.35 | 201 |
| 2017-10-03 | $25.55 | $25.55 | $25.42 | $25.53 | $24.35 | 1,899 |
| 2017-10-02 | $25.65 | $25.65 | $25.55 | $25.55 | $24.37 | 1,393 |
| 2017-09-29 | $25.65 | $25.65 | $25.65 | $25.65 | $24.46 | 20 |
| 2017-09-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.46 | 7,600 |
| 2017-09-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 10 |
| 2017-09-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 1,000 |
| 2017-09-25 | $25.55 | $25.60 | $25.55 | $25.60 | $24.41 | 4,100 |
| 2017-09-22 | $25.70 | $25.70 | $25.51 | $25.56 | $24.37 | 1,795 |
| 2017-09-21 | $25.69 | $25.72 | $25.67 | $25.70 | $24.51 | 4,225 |
| 2017-09-20 | $25.51 | $25.56 | $25.51 | $25.56 | $24.38 | 2,255 |
| 2017-09-19 | $25.56 | $25.65 | $25.56 | $25.65 | $24.46 | 200 |
| 2017-09-18 | $25.73 | $25.74 | $25.69 | $25.74 | $24.55 | 2,008 |
| 2017-09-15 | $25.55 | $25.61 | $25.53 | $25.61 | $24.42 | 1,025 |
| 2017-09-14 | $25.60 | $25.64 | $25.50 | $25.51 | $24.33 | 5,424 |
| 2017-09-13 | $25.88 | $25.88 | $25.88 | $25.88 | $24.29 | 207 |
| 2017-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 0 |
| 2017-09-11 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 300 |
| 2017-09-08 | $25.79 | $25.89 | $25.77 | $25.89 | $24.30 | 3,798 |
| 2017-09-07 | $25.87 | $25.87 | $25.87 | $25.87 | $24.29 | 302 |
| 2017-09-06 | $25.89 | $25.89 | $25.84 | $25.84 | $24.26 | 1,175 |
| 2017-09-05 | $25.84 | $25.84 | $25.77 | $25.77 | $24.19 | 800 |
| 2017-09-01 | $25.82 | $25.84 | $25.82 | $25.84 | $24.26 | 350 |
| 2017-08-31 | $25.79 | $25.96 | $25.77 | $25.77 | $24.19 | 2,200 |
| 2017-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $24.19 | 167 |
| 2017-08-29 | $25.79 | $25.81 | $25.79 | $25.79 | $24.21 | 700 |
| 2017-08-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.20 | 199 |
| 2017-08-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.26 | 0 |
| 2017-08-24 | $25.84 | $25.84 | $25.84 | $25.84 | $24.26 | 0 |
| 2017-08-23 | $25.76 | $25.84 | $25.76 | $25.84 | $24.26 | 571 |
| 2017-08-22 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 0 |
| 2017-08-21 | $25.76 | $25.76 | $25.75 | $25.75 | $24.17 | 1,000 |
| 2017-08-18 | $25.83 | $25.83 | $25.78 | $25.78 | $24.20 | 463 |
| 2017-08-17 | $25.82 | $25.82 | $25.82 | $25.82 | $24.24 | 0 |
| 2017-08-16 | $25.82 | $25.82 | $25.80 | $25.82 | $24.24 | 470 |
| 2017-08-15 | $25.93 | $26.00 | $25.75 | $25.75 | $24.17 | 9,700 |
| 2017-08-14 | $25.87 | $25.87 | $25.87 | $25.87 | $24.28 | 35 |
| 2017-08-11 | $25.85 | $25.93 | $25.85 | $25.87 | $24.28 | 14,443 |
| 2017-08-10 | $25.85 | $25.85 | $25.85 | $25.85 | $24.27 | 47 |
| 2017-08-09 | $25.85 | $25.85 | $25.85 | $25.85 | $24.27 | 50 |
| 2017-08-08 | $25.85 | $25.85 | $25.75 | $25.85 | $24.27 | 11,064 |
| 2017-08-07 | $25.75 | $25.79 | $25.75 | $25.79 | $24.21 | 325 |
| 2017-08-04 | $25.76 | $25.80 | $25.76 | $25.80 | $24.22 | 355 |
| 2017-08-03 | $25.85 | $25.92 | $25.75 | $25.79 | $24.21 | 3,370 |
| 2017-08-02 | $25.72 | $25.85 | $25.72 | $25.85 | $24.27 | 1,110 |
| 2017-08-01 | $25.75 | $25.83 | $25.71 | $25.71 | $24.13 | 1,383 |
| 2017-07-31 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 167 |
| 2017-07-28 | $25.75 | $25.83 | $25.75 | $25.83 | $24.25 | 1,200 |
| 2017-07-27 | $25.93 | $25.93 | $25.78 | $25.87 | $24.29 | 1,166 |
| 2017-07-26 | $25.90 | $25.99 | $25.87 | $25.98 | $24.39 | 3,230 |
| 2017-07-25 | $25.80 | $26.06 | $25.80 | $26.03 | $24.43 | 2,565 |
| 2017-07-24 | $25.75 | $25.83 | $25.75 | $25.83 | $24.25 | 4,737 |
| 2017-07-21 | $25.80 | $25.80 | $25.78 | $25.78 | $24.20 | 1,464 |
| 2017-07-20 | $26.00 | $26.00 | $25.75 | $25.75 | $24.17 | 3,000 |
| 2017-07-19 | $25.60 | $25.80 | $25.53 | $25.74 | $24.16 | 16,366 |
| 2017-07-18 | $25.58 | $25.72 | $25.58 | $25.65 | $24.08 | 1,200 |
| 2017-07-17 | $25.76 | $25.76 | $25.76 | $25.76 | $24.18 | 0 |
| 2017-07-14 | $25.78 | $25.80 | $25.59 | $25.76 | $24.18 | 2,200 |
| 2017-07-13 | $25.65 | $25.65 | $25.55 | $25.63 | $24.06 | 4,100 |
| 2017-07-12 | $25.60 | $25.63 | $25.60 | $25.63 | $24.05 | 856 |
| 2017-07-11 | $25.72 | $25.72 | $25.60 | $25.65 | $24.08 | 2,989 |
| 2017-07-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 0 |
| 2017-07-07 | $25.71 | $25.82 | $25.71 | $25.80 | $24.22 | 2,000 |
| 2017-07-06 | $25.59 | $25.72 | $25.58 | $25.70 | $24.12 | 5,362 |
| 2017-07-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.16 | 0 |
| 2017-07-03 | $25.74 | $25.74 | $25.74 | $25.74 | $24.16 | 0 |
| 2017-06-30 | $25.74 | $25.74 | $25.74 | $25.74 | $24.16 | 34 |
| 2017-06-29 | $25.73 | $25.74 | $25.65 | $25.74 | $24.16 | 800 |
| 2017-06-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.09 | 0 |
| 2017-06-27 | $25.58 | $25.66 | $25.57 | $25.66 | $24.09 | 860 |
| 2017-06-26 | $25.55 | $25.55 | $25.55 | $25.55 | $23.99 | 1,000 |
| 2017-06-23 | $25.55 | $25.63 | $25.53 | $25.53 | $23.97 | 2,388 |
| 2017-06-22 | $25.55 | $25.57 | $25.55 | $25.57 | $24.00 | 700 |
| 2017-06-21 | $25.50 | $25.55 | $25.50 | $25.55 | $23.98 | 600 |
| 2017-06-20 | $25.59 | $25.59 | $25.51 | $25.59 | $24.02 | 500 |
| 2017-06-19 | $25.52 | $25.52 | $25.52 | $25.52 | $23.96 | 100 |
| 2017-06-16 | $25.45 | $25.50 | $25.45 | $25.46 | $23.90 | 42,905 |
| 2017-06-15 | $25.56 | $25.60 | $25.45 | $25.56 | $23.99 | 3,161 |
| 2017-06-14 | $25.43 | $25.70 | $25.43 | $25.56 | $23.99 | 9,550 |
| 2017-06-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 300 |
| 2017-06-12 | $25.85 | $25.85 | $25.85 | $25.85 | $23.89 | 701 |
| 2017-06-09 | $25.80 | $25.80 | $25.80 | $25.80 | $23.84 | 0 |
| 2017-06-08 | $25.80 | $25.83 | $25.80 | $25.80 | $23.84 | 1,151 |
| 2017-06-07 | $25.75 | $25.83 | $25.75 | $25.80 | $23.84 | 4,904 |
| 2017-06-06 | $25.55 | $25.85 | $25.55 | $25.85 | $23.89 | 3,570 |
| 2017-06-05 | $25.68 | $25.80 | $25.67 | $25.80 | $23.84 | 1,200 |
| 2017-06-02 | $25.90 | $25.90 | $25.90 | $25.90 | $23.94 | 1 |
| 2017-06-01 | $25.71 | $25.90 | $25.71 | $25.90 | $23.94 | 590 |
| 2017-05-31 | $25.80 | $25.80 | $25.80 | $25.80 | $23.84 | 800 |
| 2017-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $23.84 | 0 |
| 2017-05-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.84 | 0 |
| 2017-05-25 | $25.66 | $26.11 | $25.65 | $25.80 | $23.84 | 2,100 |
| 2017-05-24 | $26.12 | $26.12 | $26.12 | $26.12 | $24.13 | 0 |
| 2017-05-23 | $25.90 | $26.12 | $25.84 | $26.12 | $24.13 | 1,082 |
| 2017-05-22 | $25.63 | $25.84 | $25.63 | $25.84 | $23.88 | 2,845 |
| 2017-05-19 | $25.75 | $25.75 | $25.75 | $25.75 | $23.80 | 0 |
| 2017-05-18 | $25.70 | $25.75 | $25.63 | $25.75 | $23.80 | 4,317 |
| 2017-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $23.73 | 400 |
| 2017-05-16 | $25.82 | $25.82 | $25.82 | $25.82 | $23.86 | 0 |
| 2017-05-15 | $25.78 | $25.82 | $25.78 | $25.82 | $23.86 | 1,400 |
| 2017-05-12 | $25.77 | $25.77 | $25.77 | $25.77 | $23.82 | 75 |
| 2017-05-11 | $25.77 | $25.77 | $25.77 | $25.77 | $23.82 | 0 |
| 2017-05-10 | $25.77 | $25.77 | $25.77 | $25.77 | $23.82 | 200 |
| 2017-05-09 | $25.77 | $25.77 | $25.77 | $25.77 | $23.82 | 475 |
| 2017-05-08 | $25.77 | $25.77 | $25.77 | $25.77 | $23.82 | 122 |
| 2017-05-05 | $25.44 | $25.67 | $25.40 | $25.67 | $23.72 | 4,789 |
| 2017-05-04 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
| 2017-05-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 100 |
| 2017-05-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.66 | 3,400 |
| 2017-05-01 | $25.50 | $25.75 | $25.50 | $25.60 | $23.66 | 500 |
| 2017-04-28 | $25.90 | $25.90 | $25.60 | $25.60 | $23.66 | 2,700 |
| 2017-04-27 | $25.73 | $25.75 | $25.73 | $25.75 | $23.80 | 700 |
| 2017-04-26 | $25.65 | $25.70 | $25.65 | $25.70 | $23.75 | 1,750 |
| 2017-04-25 | $25.61 | $25.61 | $25.61 | $25.61 | $23.67 | 400 |
| 2017-04-24 | $25.70 | $25.79 | $25.70 | $25.79 | $23.83 | 402 |
| 2017-04-21 | $25.68 | $25.68 | $25.68 | $25.68 | $23.73 | 200 |
| 2017-04-20 | $25.65 | $25.65 | $25.65 | $25.65 | $23.70 | 0 |
| 2017-04-19 | $25.65 | $25.65 | $25.65 | $25.65 | $23.70 | 0 |
| 2017-04-18 | $25.64 | $25.65 | $25.64 | $25.65 | $23.70 | 1,781 |
| 2017-04-17 | $25.60 | $25.60 | $25.60 | $25.60 | $23.66 | 250 |
| 2017-04-13 | $25.61 | $25.61 | $25.61 | $25.61 | $23.67 | 200 |
| 2017-04-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.66 | 0 |
| 2017-04-11 | $25.62 | $25.62 | $25.60 | $25.60 | $23.66 | 1,400 |
| 2017-04-10 | $25.63 | $25.63 | $25.63 | $25.63 | $23.68 | 65 |
| 2017-04-07 | $25.52 | $25.63 | $25.52 | $25.63 | $23.68 | 400 |
| 2017-04-06 | $25.55 | $25.59 | $25.55 | $25.59 | $23.65 | 600 |
| 2017-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $23.75 | 0 |
| 2017-04-04 | $25.55 | $25.70 | $25.55 | $25.70 | $23.75 | 385 |
| 2017-04-03 | $25.65 | $25.65 | $25.65 | $25.65 | $23.70 | 1 |
| 2017-03-31 | $25.51 | $25.65 | $25.51 | $25.65 | $23.70 | 1,009 |
| 2017-03-30 | $25.57 | $25.64 | $25.57 | $25.64 | $23.70 | 600 |
| 2017-03-29 | $25.51 | $25.59 | $25.51 | $25.55 | $23.61 | 1,260 |
| 2017-03-28 | $25.66 | $25.67 | $25.50 | $25.67 | $23.72 | 1,245 |
| 2017-03-27 | $25.68 | $25.68 | $25.68 | $25.68 | $23.73 | 0 |
| 2017-03-24 | $25.68 | $25.68 | $25.68 | $25.68 | $23.73 | 0 |
| 2017-03-23 | $25.62 | $25.80 | $25.51 | $25.68 | $23.73 | 800 |
| 2017-03-22 | $25.62 | $25.62 | $25.62 | $25.62 | $23.68 | 300 |
| 2017-03-21 | $25.62 | $25.62 | $25.62 | $25.62 | $23.67 | 400 |
| 2017-03-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 0 |
| 2017-03-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 500 |
| 2017-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 300 |
| 2017-03-15 | $25.60 | $25.60 | $25.55 | $25.55 | $23.61 | 500 |
| 2017-03-14 | $25.51 | $25.51 | $25.50 | $25.50 | $23.57 | 400 |
| 2017-03-13 | $25.66 | $25.66 | $25.66 | $25.66 | $23.72 | 200 |
| 2017-03-10 | $25.55 | $25.89 | $25.55 | $25.89 | $23.55 | 665 |
| 2017-03-09 | $25.67 | $25.68 | $25.67 | $25.68 | $23.37 | 715 |
| 2017-03-08 | $25.55 | $25.88 | $25.55 | $25.88 | $23.55 | 500 |
| 2017-03-07 | $25.85 | $25.85 | $25.85 | $25.85 | $23.52 | 0 |
| 2017-03-06 | $25.73 | $25.85 | $25.73 | $25.85 | $23.52 | 590 |
| 2017-03-03 | $25.71 | $25.71 | $25.71 | $25.71 | $23.39 | 0 |
| 2017-03-02 | $25.67 | $25.79 | $25.67 | $25.71 | $23.39 | 1,100 |
| 2017-03-01 | $25.55 | $25.55 | $25.55 | $25.55 | $23.24 | 0 |
| 2017-02-28 | $25.49 | $25.55 | $25.49 | $25.55 | $23.24 | 650 |
| 2017-02-27 | $25.57 | $25.57 | $25.57 | $25.57 | $23.26 | 100 |
| 2017-02-24 | $25.64 | $25.64 | $25.64 | $25.64 | $23.32 | 340 |
| 2017-02-23 | $25.65 | $25.65 | $25.56 | $25.56 | $23.25 | 700 |
| 2017-02-22 | $25.62 | $25.62 | $25.56 | $25.56 | $23.25 | 300 |
| 2017-02-21 | $25.50 | $25.51 | $25.50 | $25.51 | $23.21 | 200 |
| 2017-02-17 | $25.45 | $25.56 | $25.45 | $25.56 | $23.25 | 300 |
| 2017-02-16 | $25.46 | $25.46 | $25.46 | $25.46 | $23.16 | 0 |
| 2017-02-15 | $25.46 | $25.46 | $25.46 | $25.46 | $23.16 | 400 |
| 2017-02-14 | $25.58 | $25.62 | $25.42 | $25.42 | $23.13 | 2,421 |
| 2017-02-13 | $25.42 | $25.42 | $25.42 | $25.42 | $23.13 | 0 |
| 2017-02-10 | $25.45 | $25.45 | $25.42 | $25.42 | $23.13 | 1,000 |
| 2017-02-09 | $25.71 | $25.71 | $25.71 | $25.71 | $23.39 | 0 |
| 2017-02-08 | $25.57 | $25.71 | $25.50 | $25.71 | $23.39 | 1,100 |
| 2017-02-07 | $25.90 | $25.90 | $25.90 | $25.90 | $23.56 | 0 |
| 2017-02-06 | $25.90 | $25.90 | $25.90 | $25.90 | $23.56 | 0 |
| 2017-02-03 | $25.90 | $25.90 | $25.90 | $25.90 | $23.56 | 0 |
| 2017-02-02 | $25.47 | $25.90 | $25.47 | $25.90 | $23.56 | 395 |
| 2017-02-01 | $25.39 | $25.39 | $25.39 | $25.39 | $23.10 | 100 |
| 2017-01-31 | $25.37 | $25.39 | $25.35 | $25.39 | $23.10 | 3,100 |
| 2017-01-30 | $25.42 | $25.42 | $25.42 | $25.42 | $23.13 | 200 |
| 2017-01-27 | $25.38 | $25.41 | $25.35 | $25.41 | $23.12 | 1,686 |
| 2017-01-26 | $25.37 | $25.37 | $25.37 | $25.37 | $23.08 | 0 |
| 2017-01-25 | $25.37 | $25.37 | $25.37 | $25.37 | $23.08 | 600 |
| 2017-01-24 | $25.31 | $25.34 | $25.25 | $25.34 | $23.05 | 2,547 |
| 2017-01-23 | $25.34 | $25.41 | $25.34 | $25.41 | $23.12 | 200 |
| 2017-01-20 | $25.39 | $25.43 | $25.35 | $25.39 | $23.10 | 1,697 |
| 2017-01-19 | $25.41 | $25.41 | $25.39 | $25.39 | $23.10 | 400 |
| 2017-01-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.06 | 500 |
| 2017-01-17 | $25.30 | $25.46 | $25.25 | $25.25 | $22.97 | 3,220 |
| 2017-01-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.02 | 596 |
| 2017-01-12 | $25.45 | $25.45 | $25.20 | $25.25 | $22.97 | 2,040 |
| 2017-01-11 | $25.22 | $25.22 | $25.22 | $25.22 | $22.94 | 200 |
| 2017-01-10 | $25.32 | $25.32 | $25.32 | $25.32 | $23.04 | 0 |
| 2017-01-09 | $25.32 | $25.32 | $25.32 | $25.32 | $23.04 | 0 |
| 2017-01-06 | $25.32 | $25.32 | $25.24 | $25.32 | $23.04 | 900 |
| 2017-01-05 | $25.45 | $25.45 | $25.45 | $25.45 | $23.15 | 1,050 |
| 2017-01-04 | $25.37 | $25.45 | $25.32 | $25.32 | $23.04 | 1,500 |
| 2017-01-03 | $25.35 | $25.48 | $25.30 | $25.30 | $23.02 | 602 |
| 2016-12-30 | $25.25 | $25.38 | $25.25 | $25.38 | $23.09 | 332 |
| 2016-12-29 | $25.33 | $25.33 | $25.33 | $25.33 | $23.04 | 0 |
| 2016-12-28 | $25.33 | $25.33 | $25.33 | $25.33 | $23.04 | 150 |
| 2016-12-27 | $25.30 | $25.40 | $25.22 | $25.22 | $22.94 | 2,085 |
| 2016-12-23 | $25.45 | $25.45 | $25.22 | $25.43 | $23.14 | 4,380 |
| 2016-12-22 | $25.23 | $26.22 | $25.22 | $26.22 | $23.85 | 4,780 |
| 2016-12-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.11 | 1,000 |
| 2016-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $22.97 | 1,000 |
| 2016-12-19 | $25.25 | $25.45 | $25.10 | $25.10 | $22.83 | 1,175 |
| 2016-12-16 | $25.25 | $25.25 | $25.25 | $25.25 | $22.97 | 200 |
| 2016-12-15 | $25.21 | $25.21 | $25.21 | $25.21 | $22.94 | 205 |
| 2016-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $22.94 | 1,000 |
| 2016-12-13 | $25.15 | $25.29 | $25.10 | $25.29 | $23.01 | 2,114 |
| 2016-12-12 | $25.57 | $25.60 | $25.56 | $25.56 | $22.89 | 1,346 |
| 2016-12-09 | $25.26 | $25.57 | $25.26 | $25.57 | $22.89 | 360 |
| 2016-12-08 | $25.19 | $25.48 | $25.19 | $25.48 | $22.81 | 286 |
| 2016-12-07 | $25.13 | $25.60 | $25.10 | $25.40 | $22.74 | 2,324 |
| 2016-12-06 | $25.25 | $25.55 | $25.25 | $25.50 | $22.83 | 1,750 |
| 2016-12-05 | $25.05 | $25.55 | $24.99 | $25.20 | $22.56 | 8,830 |
| 2016-12-02 | $25.18 | $25.60 | $25.18 | $25.60 | $22.92 | 549 |
| 2016-12-01 | $25.31 | $25.39 | $24.81 | $25.36 | $22.70 | 3,200 |
| 2016-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.83 | 1,400 |
| 2016-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.01 | 1,600 |
| 2016-11-28 | $25.40 | $25.50 | $25.40 | $25.50 | $22.83 | 1,283 |
| 2016-11-25 | $25.42 | $25.42 | $25.42 | $25.42 | $22.76 | 0 |
| 2016-11-23 | $25.42 | $25.42 | $25.42 | $25.42 | $22.76 | 0 |
| 2016-11-22 | $25.42 | $25.42 | $25.42 | $25.42 | $22.76 | 77 |
| 2016-11-21 | $25.40 | $25.42 | $25.40 | $25.42 | $22.76 | 1,500 |
| 2016-11-18 | $25.39 | $25.39 | $25.39 | $25.39 | $22.74 | 0 |
| 2016-11-17 | $25.22 | $25.42 | $25.22 | $25.39 | $22.74 | 950 |
| 2016-11-16 | $25.29 | $25.48 | $25.25 | $25.45 | $22.79 | 1,800 |
| 2016-11-15 | $25.49 | $25.49 | $25.49 | $25.49 | $22.82 | 0 |
| 2016-11-14 | $25.49 | $25.49 | $25.49 | $25.49 | $22.82 | 0 |
| 2016-11-11 | $25.28 | $25.49 | $25.28 | $25.49 | $22.82 | 917 |
| 2016-11-10 | $25.38 | $25.38 | $25.25 | $25.31 | $22.66 | 3,000 |
| 2016-11-09 | $25.37 | $25.37 | $25.37 | $25.37 | $22.71 | 0 |
| 2016-11-08 | $25.37 | $25.37 | $25.37 | $25.37 | $22.71 | 0 |
| 2016-11-07 | $25.34 | $25.37 | $25.34 | $25.37 | $22.71 | 1,433 |
| 2016-11-04 | $25.25 | $25.66 | $25.25 | $25.28 | $22.64 | 3,500 |
| 2016-11-03 | $25.34 | $25.44 | $25.34 | $25.42 | $22.76 | 1,973 |
| 2016-11-02 | $25.34 | $25.34 | $25.23 | $25.34 | $22.69 | 950 |
| 2016-11-01 | $25.23 | $25.23 | $25.23 | $25.23 | $22.59 | 221 |
| 2016-10-31 | $25.37 | $25.37 | $25.34 | $25.34 | $22.69 | 200 |
| 2016-10-28 | $25.22 | $25.28 | $25.21 | $25.28 | $22.64 | 1,300 |
| 2016-10-27 | $25.20 | $25.22 | $25.20 | $25.22 | $22.58 | 1,500 |
| 2016-10-26 | $25.30 | $25.43 | $25.24 | $25.35 | $22.70 | 2,600 |
| 2016-10-25 | $25.33 | $25.33 | $25.33 | $25.33 | $22.68 | 0 |
| 2016-10-24 | $25.26 | $25.35 | $25.26 | $25.33 | $22.68 | 1,300 |
| 2016-10-21 | $25.36 | $25.36 | $25.36 | $25.36 | $22.71 | 99 |
| 2016-10-20 | $25.36 | $25.36 | $25.36 | $25.36 | $22.71 | 400 |
| 2016-10-19 | $25.20 | $25.20 | $25.19 | $25.20 | $22.56 | 5,864 |
| 2016-10-18 | $25.35 | $25.35 | $25.16 | $25.16 | $22.53 | 2,200 |
| 2016-10-17 | $25.27 | $25.49 | $25.12 | $25.35 | $22.70 | 1,550 |
| 2016-10-14 | $25.49 | $25.49 | $25.49 | $25.49 | $22.82 | 0 |
| 2016-10-13 | $25.29 | $25.49 | $25.27 | $25.49 | $22.82 | 2,100 |
| 2016-10-12 | $25.57 | $25.57 | $25.57 | $25.57 | $22.89 | 0 |
| 2016-10-11 | $25.57 | $25.57 | $25.57 | $25.57 | $22.89 | 0 |
| 2016-10-10 | $25.57 | $25.57 | $25.57 | $25.57 | $22.89 | 0 |
| 2016-10-07 | $25.58 | $25.58 | $25.39 | $25.57 | $22.89 | 350 |
| 2016-10-06 | $25.35 | $25.35 | $25.35 | $25.35 | $22.70 | 1,128 |
| 2016-10-05 | $25.29 | $25.29 | $25.29 | $25.29 | $22.65 | 360 |
| 2016-10-04 | $25.24 | $25.24 | $25.24 | $25.24 | $22.60 | 200 |
| 2016-10-03 | $25.24 | $25.24 | $25.24 | $25.24 | $22.60 | 22 |
| 2016-09-30 | $25.24 | $25.24 | $25.24 | $25.24 | $22.60 | 356 |
| 2016-09-29 | $25.00 | $25.20 | $25.00 | $25.20 | $22.56 | 2,640 |
| 2016-09-28 | $25.40 | $25.40 | $25.40 | $25.40 | $22.75 | 225 |
| 2016-09-27 | $25.18 | $25.59 | $25.16 | $25.30 | $22.65 | 2,700 |
| 2016-09-26 | $25.30 | $25.50 | $25.23 | $25.50 | $22.83 | 1,550 |
| 2016-09-23 | $25.59 | $25.69 | $25.59 | $25.69 | $23.00 | 200 |
| 2016-09-22 | $25.40 | $25.40 | $25.40 | $25.40 | $22.74 | 100 |
| 2016-09-21 | $25.59 | $25.60 | $25.35 | $25.48 | $22.81 | 1,750 |
| 2016-09-20 | $25.68 | $25.68 | $25.36 | $25.58 | $22.90 | 1,202 |
| 2016-09-19 | $25.30 | $25.68 | $25.30 | $25.68 | $22.99 | 500 |
| 2016-09-16 | $25.68 | $25.68 | $25.68 | $25.68 | $22.99 | 0 |
| 2016-09-15 | $25.68 | $25.68 | $25.68 | $25.68 | $22.99 | 0 |
| 2016-09-14 | $25.68 | $25.68 | $25.68 | $25.68 | $22.99 | 0 |
| 2016-09-13 | $25.68 | $25.68 | $25.68 | $25.68 | $22.99 | 275 |
| 2016-09-12 | $25.43 | $25.68 | $25.43 | $25.55 | $22.52 | 2,600 |
| 2016-09-09 | $25.55 | $25.68 | $25.55 | $25.68 | $22.64 | 400 |
| 2016-09-08 | $25.68 | $25.68 | $25.68 | $25.68 | $22.64 | 0 |
| 2016-09-07 | $25.68 | $25.68 | $25.68 | $25.68 | $22.64 | 0 |
| 2016-09-06 | $25.86 | $25.86 | $25.39 | $25.68 | $22.64 | 2,708 |
| 2016-09-02 | $25.89 | $25.89 | $25.89 | $25.89 | $22.82 | 0 |
| 2016-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $22.82 | 75 |
| 2016-08-31 | $25.46 | $25.89 | $25.32 | $25.89 | $22.82 | 2,600 |
| 2016-08-30 | $25.44 | $25.65 | $25.38 | $25.49 | $22.46 | 8,575 |
| 2016-08-29 | $25.94 | $25.99 | $25.50 | $25.50 | $22.48 | 800 |
| 2016-08-26 | $25.87 | $25.87 | $25.37 | $25.37 | $22.36 | 400 |
| 2016-08-25 | $25.35 | $25.57 | $25.35 | $25.57 | $22.54 | 600 |
| 2016-08-24 | $25.39 | $25.39 | $25.39 | $25.39 | $22.38 | 0 |
| 2016-08-23 | $25.41 | $25.41 | $25.39 | $25.39 | $22.38 | 450 |
| 2016-08-22 | $25.47 | $25.49 | $25.25 | $25.33 | $22.32 | 3,630 |
| 2016-08-19 | $25.30 | $25.47 | $25.27 | $25.27 | $22.27 | 1,520 |
| 2016-08-18 | $25.50 | $25.52 | $25.25 | $25.25 | $22.26 | 2,700 |
| 2016-08-17 | $25.21 | $25.59 | $25.19 | $25.40 | $22.39 | 6,484 |
| 2016-08-16 | $25.60 | $25.60 | $25.60 | $25.60 | $22.56 | 0 |
| 2016-08-15 | $25.38 | $25.99 | $25.23 | $25.60 | $22.56 | 5,600 |
| 2016-08-12 | $25.60 | $25.60 | $25.60 | $25.60 | $22.56 | 0 |
| 2016-08-11 | $25.60 | $25.60 | $25.60 | $25.60 | $22.56 | 0 |
| 2016-08-10 | $25.43 | $25.60 | $25.40 | $25.60 | $22.56 | 400 |
| 2016-08-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.39 | 0 |
| 2016-08-08 | $25.40 | $25.40 | $25.40 | $25.40 | $22.39 | 600 |
| 2016-08-05 | $25.17 | $26.03 | $25.15 | $26.03 | $22.94 | 2,300 |
| 2016-08-04 | $25.11 | $25.27 | $25.11 | $25.27 | $22.27 | 400 |
| 2016-08-03 | $25.26 | $25.26 | $25.23 | $25.23 | $22.24 | 800 |
| 2016-08-02 | $25.49 | $25.49 | $25.49 | $25.49 | $22.47 | 325 |
| 2016-08-01 | $25.54 | $25.54 | $25.54 | $25.54 | $22.51 | 0 |
| 2016-07-29 | $25.48 | $25.54 | $25.48 | $25.54 | $22.51 | 1,275 |
| 2016-07-28 | $25.30 | $25.30 | $25.30 | $25.30 | $22.30 | 0 |
| 2016-07-27 | $25.25 | $25.30 | $25.25 | $25.30 | $22.30 | 500 |
| 2016-07-26 | $25.13 | $25.39 | $25.10 | $25.11 | $22.13 | 4,610 |
| 2016-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.26 | 100 |
| 2016-07-22 | $25.25 | $25.32 | $25.25 | $25.32 | $22.32 | 900 |
| 2016-07-21 | $25.35 | $25.35 | $25.35 | $25.35 | $22.34 | 0 |
| 2016-07-20 | $25.31 | $25.35 | $25.23 | $25.35 | $22.34 | 650 |
| 2016-07-19 | $25.24 | $25.32 | $25.24 | $25.32 | $22.32 | 2,300 |
| 2016-07-18 | $25.35 | $25.35 | $25.20 | $25.24 | $22.25 | 1,800 |
| 2016-07-15 | $25.26 | $25.26 | $25.26 | $25.26 | $22.26 | 1,000 |
| 2016-07-14 | $25.19 | $25.19 | $25.19 | $25.19 | $22.20 | 0 |
| 2016-07-13 | $25.19 | $25.19 | $25.19 | $25.19 | $22.20 | 100 |
| 2016-07-12 | $25.34 | $25.34 | $25.06 | $25.07 | $22.10 | 2,200 |
| 2016-07-11 | $25.26 | $25.26 | $25.11 | $25.20 | $22.21 | 600 |
| 2016-07-08 | $25.12 | $25.18 | $25.05 | $25.05 | $22.08 | 7,749 |
| 2016-07-07 | $25.10 | $25.14 | $24.91 | $25.09 | $22.11 | 6,475 |
| 2016-07-06 | $24.88 | $25.09 | $24.88 | $25.09 | $22.12 | 400 |
| 2016-07-05 | $24.91 | $25.23 | $24.91 | $25.15 | $22.17 | 1,300 |
| 2016-07-01 | $25.24 | $25.24 | $25.24 | $25.24 | $22.24 | 100 |
| 2016-06-30 | $24.97 | $25.08 | $24.92 | $25.08 | $22.10 | 3,055 |
| 2016-06-29 | $25.19 | $25.19 | $24.86 | $25.19 | $22.20 | 2,400 |
| 2016-06-28 | $25.10 | $25.28 | $25.10 | $25.28 | $22.28 | 200 |
| 2016-06-27 | $25.06 | $25.27 | $24.92 | $24.92 | $21.96 | 9,087 |
| 2016-06-24 | $25.20 | $25.48 | $25.02 | $25.34 | $22.33 | 4,700 |
| 2016-06-23 | $25.40 | $25.40 | $25.40 | $25.40 | $22.39 | 0 |
| 2016-06-22 | $25.05 | $25.40 | $25.05 | $25.40 | $22.39 | 1,560 |
| 2016-06-21 | $25.07 | $25.50 | $25.07 | $25.50 | $22.47 | 312 |
| 2016-06-20 | $25.30 | $25.30 | $25.30 | $25.30 | $22.30 | 0 |
| 2016-06-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.30 | 0 |
| 2016-06-16 | $25.30 | $25.30 | $25.30 | $25.30 | $22.30 | 200 |
| 2016-06-15 | $25.39 | $25.39 | $25.39 | $25.39 | $22.38 | 0 |
| 2016-06-14 | $25.39 | $25.39 | $25.39 | $25.39 | $22.38 | 0 |
| 2016-06-13 | $25.39 | $25.39 | $25.39 | $25.39 | $22.38 | 0 |
| 2016-06-10 | $25.27 | $25.39 | $25.27 | $25.39 | $22.03 | 200 |
| 2016-06-09 | $25.35 | $25.40 | $25.35 | $25.40 | $22.04 | 5,100 |
| 2016-06-08 | $25.39 | $25.39 | $25.39 | $25.39 | $22.03 | 0 |
| 2016-06-07 | $25.39 | $25.39 | $25.39 | $25.39 | $22.03 | 400 |
| 2016-06-06 | $25.32 | $25.32 | $25.30 | $25.30 | $21.95 | 300 |
| 2016-06-03 | $25.26 | $25.26 | $25.26 | $25.26 | $21.91 | 300 |
| 2016-06-02 | $24.95 | $25.25 | $24.95 | $25.25 | $21.91 | 1,200 |
| 2016-06-01 | $25.32 | $25.32 | $25.32 | $25.32 | $21.97 | 0 |
| 2016-05-31 | $25.32 | $25.32 | $25.32 | $25.32 | $21.97 | 0 |
| 2016-05-27 | $24.96 | $25.32 | $24.80 | $25.32 | $21.97 | 1,200 |
| 2016-05-26 | $24.93 | $25.30 | $24.91 | $25.20 | $21.86 | 3,200 |
| 2016-05-25 | $25.10 | $25.10 | $25.06 | $25.06 | $21.74 | 1,521 |
| 2016-05-24 | $25.24 | $25.50 | $24.84 | $25.50 | $22.12 | 2,940 |
| 2016-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $21.91 | 250 |
| 2016-05-20 | $25.24 | $25.24 | $25.24 | $25.24 | $21.89 | 0 |
| 2016-05-19 | $25.22 | $25.24 | $25.22 | $25.24 | $21.89 | 800 |
| 2016-05-18 | $25.28 | $25.28 | $25.26 | $25.26 | $21.91 | 500 |
| 2016-05-17 | $25.37 | $25.37 | $25.37 | $25.37 | $22.01 | 0 |
| 2016-05-16 | $25.25 | $25.38 | $25.25 | $25.37 | $22.01 | 3,400 |
| 2016-05-13 | $25.28 | $25.28 | $25.28 | $25.28 | $21.93 | 100 |
| 2016-05-12 | $25.22 | $25.22 | $25.10 | $25.10 | $21.78 | 800 |
| 2016-05-11 | $25.00 | $25.19 | $25.00 | $25.10 | $21.78 | 2,500 |
| 2016-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $21.77 | 0 |
| 2016-05-09 | $25.10 | $25.10 | $25.10 | $25.10 | $21.77 | 0 |
| 2016-05-06 | $24.86 | $25.10 | $24.86 | $25.10 | $21.77 | 2,750 |
| 2016-05-05 | $24.99 | $25.10 | $24.99 | $25.10 | $21.77 | 1,410 |
| 2016-05-04 | $24.81 | $24.81 | $24.81 | $24.81 | $21.52 | 200 |
| 2016-05-03 | $25.07 | $25.07 | $24.81 | $24.98 | $21.67 | 810 |
| 2016-05-02 | $25.00 | $25.05 | $25.00 | $25.05 | $21.73 | 980 |
| 2016-04-29 | $25.05 | $25.05 | $25.05 | $25.05 | $21.73 | 0 |
| 2016-04-28 | $24.95 | $25.05 | $24.90 | $25.05 | $21.73 | 1,234 |
| 2016-04-27 | $25.10 | $25.10 | $25.10 | $25.10 | $21.77 | 400 |
| 2016-04-26 | $24.86 | $24.86 | $24.86 | $24.86 | $21.57 | 746 |
| 2016-04-25 | $24.80 | $24.80 | $24.80 | $24.80 | $21.52 | 300 |
| 2016-04-22 | $24.81 | $24.81 | $24.81 | $24.81 | $21.52 | 200 |
| 2016-04-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.47 | 400 |
| 2016-04-20 | $24.77 | $24.77 | $24.77 | $24.77 | $21.49 | 0 |
| 2016-04-19 | $24.77 | $24.77 | $24.77 | $24.77 | $21.49 | 0 |
| 2016-04-18 | $24.77 | $24.77 | $24.77 | $24.77 | $21.49 | 1,000 |
| 2016-04-15 | $24.75 | $24.75 | $24.75 | $24.75 | $21.47 | 200 |
| 2016-04-14 | $24.75 | $24.75 | $24.75 | $24.75 | $21.47 | 0 |
| 2016-04-13 | $24.95 | $25.00 | $24.60 | $24.75 | $21.47 | 4,391 |
| 2016-04-12 | $24.60 | $24.65 | $24.60 | $24.65 | $21.39 | 625 |
| 2016-04-11 | $24.60 | $24.60 | $24.59 | $24.60 | $21.34 | 1,085 |
| 2016-04-08 | $24.55 | $24.55 | $24.55 | $24.55 | $21.30 | 200 |
| 2016-04-07 | $24.52 | $24.52 | $24.52 | $24.52 | $21.27 | 0 |
| 2016-04-06 | $24.51 | $24.52 | $24.51 | $24.52 | $21.27 | 2,634 |
| 2016-04-05 | $24.51 | $24.95 | $24.51 | $24.71 | $21.44 | 965 |
| 2016-04-04 | $24.99 | $25.00 | $24.85 | $25.00 | $21.69 | 2,377 |
| 2016-04-01 | $24.90 | $24.90 | $24.86 | $24.86 | $21.57 | 801 |
| 2016-03-31 | $24.55 | $24.70 | $24.38 | $24.64 | $21.38 | 834 |
| 2016-03-30 | $24.80 | $24.80 | $24.50 | $24.50 | $21.25 | 500 |
| 2016-03-29 | $24.50 | $24.50 | $24.35 | $24.50 | $21.25 | 9,475 |
| 2016-03-28 | $24.74 | $24.74 | $24.45 | $24.45 | $21.21 | 1,558 |
| 2016-03-24 | $24.77 | $24.77 | $24.77 | $24.77 | $21.49 | 196 |
| 2016-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $21.26 | 200 |
| 2016-03-22 | $24.70 | $24.70 | $24.70 | $24.70 | $21.43 | 1,000 |
| 2016-03-21 | $24.50 | $24.77 | $24.50 | $24.77 | $21.49 | 300 |
| 2016-03-18 | $24.94 | $24.95 | $24.75 | $24.87 | $21.58 | 1,793 |
| 2016-03-17 | $24.95 | $24.95 | $24.79 | $24.91 | $21.61 | 1,100 |
| 2016-03-16 | $24.99 | $25.00 | $24.66 | $24.95 | $21.65 | 760 |
| 2016-03-15 | $25.09 | $25.09 | $25.09 | $25.09 | $21.77 | 60 |
| 2016-03-14 | $24.50 | $25.09 | $24.50 | $25.09 | $21.77 | 2,244 |
| 2016-03-11 | $24.53 | $24.80 | $24.50 | $24.80 | $21.52 | 1,989 |
| 2016-03-10 | $24.88 | $24.88 | $24.65 | $24.65 | $21.04 | 2,900 |
| 2016-03-09 | $24.90 | $24.90 | $24.79 | $24.79 | $21.16 | 1,500 |
| 2016-03-08 | $24.57 | $24.84 | $24.41 | $24.66 | $21.05 | 1,780 |
| 2016-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $21.13 | 0 |
| 2016-03-04 | $24.75 | $24.75 | $24.75 | $24.75 | $21.13 | 428 |
| 2016-03-03 | $24.30 | $24.44 | $24.20 | $24.42 | $20.84 | 1,147 |
| 2016-03-02 | $24.49 | $24.63 | $24.49 | $24.51 | $20.92 | 1,378 |
| 2016-03-01 | $24.49 | $24.49 | $24.40 | $24.49 | $20.90 | 3,860 |
| 2016-02-29 | $24.46 | $24.49 | $24.46 | $24.49 | $20.90 | 1,321 |
| 2016-02-26 | $24.49 | $24.49 | $24.49 | $24.49 | $20.90 | 0 |
| 2016-02-25 | $24.49 | $24.49 | $24.49 | $24.49 | $20.90 | 0 |
| 2016-02-24 | $24.00 | $24.49 | $24.00 | $24.49 | $20.90 | 600 |
| 2016-02-23 | $24.10 | $24.49 | $24.00 | $24.49 | $20.90 | 2,121 |
| 2016-02-22 | $24.49 | $24.49 | $24.49 | $24.49 | $20.90 | 0 |
| 2016-02-19 | $24.03 | $24.49 | $24.03 | $24.49 | $20.90 | 398 |
| 2016-02-18 | $24.27 | $24.27 | $24.27 | $24.27 | $20.72 | 0 |
| 2016-02-17 | $24.00 | $24.49 | $24.00 | $24.27 | $20.72 | 1,303 |
| 2016-02-16 | $24.05 | $24.13 | $24.00 | $24.13 | $20.60 | 300 |
| 2016-02-12 | $24.00 | $24.49 | $24.00 | $24.49 | $20.90 | 1,050 |
| 2016-02-11 | $24.49 | $24.49 | $24.00 | $24.49 | $20.90 | 595 |
| 2016-02-10 | $24.00 | $24.50 | $24.00 | $24.50 | $20.91 | 1,595 |
| 2016-02-09 | $24.52 | $24.52 | $24.52 | $24.52 | $20.93 | 0 |
| 2016-02-08 | $24.55 | $24.55 | $24.00 | $24.52 | $20.93 | 2,240 |
| 2016-02-05 | $24.55 | $24.55 | $24.55 | $24.55 | $20.96 | 425 |
| 2016-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $20.91 | 240 |
| 2016-02-03 | $24.50 | $24.70 | $24.50 | $24.70 | $21.08 | 920 |
| 2016-02-02 | $24.82 | $24.82 | $24.50 | $24.50 | $20.91 | 5,200 |
| 2016-02-01 | $24.50 | $24.66 | $24.50 | $24.66 | $21.04 | 1,000 |
| 2016-01-29 | $24.70 | $24.70 | $24.70 | $24.70 | $21.08 | 200 |
| 2016-01-28 | $24.60 | $24.70 | $24.60 | $24.60 | $21.00 | 1,621 |
| 2016-01-27 | $24.58 | $24.58 | $24.58 | $24.58 | $20.98 | 0 |
| 2016-01-26 | $24.59 | $24.59 | $24.04 | $24.58 | $20.98 | 4,029 |
| 2016-01-25 | $24.87 | $24.87 | $24.50 | $24.50 | $20.91 | 1,800 |
| 2016-01-22 | $24.00 | $24.75 | $24.00 | $24.45 | $20.87 | 2,200 |
| 2016-01-21 | $23.95 | $24.10 | $23.95 | $24.10 | $20.57 | 3,772 |
| 2016-01-20 | $24.14 | $24.15 | $20.62 | $24.15 | $20.61 | 3,394 |
| 2016-01-19 | $24.10 | $24.14 | $23.15 | $24.14 | $20.61 | 2,840 |
| 2016-01-15 | $24.10 | $24.50 | $24.05 | $24.15 | $20.61 | 3,200 |
| 2016-01-14 | $24.10 | $24.75 | $23.46 | $24.15 | $20.61 | 2,196 |
| 2016-01-13 | $24.86 | $24.86 | $24.86 | $24.86 | $21.22 | 0 |
| 2016-01-12 | $24.50 | $24.86 | $24.50 | $24.86 | $21.22 | 1,700 |
| 2016-01-11 | $24.88 | $24.90 | $24.15 | $24.75 | $21.13 | 4,400 |
| 2016-01-08 | $24.93 | $24.93 | $24.93 | $24.93 | $21.28 | 0 |
| 2016-01-07 | $24.50 | $24.93 | $24.50 | $24.93 | $21.28 | 300 |
| 2016-01-06 | $24.10 | $25.03 | $24.10 | $25.03 | $21.36 | 401 |
| 2016-01-05 | $25.06 | $25.07 | $24.64 | $25.07 | $21.40 | 1,503 |
| 2016-01-04 | $25.01 | $25.01 | $25.01 | $25.01 | $21.35 | 1 |
| 2015-12-31 | $25.10 | $25.10 | $24.28 | $25.01 | $21.35 | 2,467 |
| 2015-12-30 | $24.55 | $24.55 | $24.55 | $24.55 | $20.96 | 6,300 |
| 2015-12-29 | $25.09 | $25.09 | $24.55 | $24.55 | $20.96 | 800 |
| 2015-12-28 | $25.30 | $25.30 | $24.50 | $24.50 | $20.91 | 425 |
| 2015-12-24 | $24.93 | $24.93 | $24.93 | $24.93 | $21.28 | 182 |
| 2015-12-23 | $24.99 | $24.99 | $23.75 | $24.99 | $21.33 | 850 |
| 2015-12-22 | $24.50 | $24.60 | $24.50 | $24.60 | $21.00 | 1,530 |
| 2015-12-21 | $24.80 | $24.80 | $23.31 | $24.44 | $20.86 | 7,770 |
| 2015-12-18 | $24.80 | $25.00 | $24.80 | $25.00 | $21.34 | 1,200 |
| 2015-12-17 | $24.95 | $25.00 | $24.75 | $24.90 | $21.25 | 6,229 |
| 2015-12-16 | $24.94 | $25.00 | $24.90 | $24.90 | $21.25 | 677 |
| 2015-12-15 | $24.96 | $24.96 | $24.96 | $24.96 | $21.31 | 75 |
| 2015-12-14 | $24.60 | $25.04 | $24.60 | $24.96 | $21.31 | 2,655 |
| 2015-12-11 | $25.34 | $25.34 | $25.34 | $25.34 | $21.63 | 200 |
| 2015-12-10 | $25.35 | $25.35 | $25.05 | $25.32 | $21.27 | 3,800 |
| 2015-12-09 | $25.35 | $25.35 | $25.33 | $25.35 | $21.30 | 3,836 |
| 2015-12-08 | $25.36 | $25.36 | $25.36 | $25.36 | $21.30 | 1,000 |
| 2015-12-07 | $25.38 | $25.38 | $25.30 | $25.35 | $21.30 | 2,700 |
| 2015-12-04 | $25.20 | $25.20 | $25.20 | $25.20 | $21.17 | 0 |
| 2015-12-03 | $25.11 | $25.57 | $25.11 | $25.20 | $21.17 | 1,400 |
| 2015-12-02 | $25.30 | $25.30 | $25.30 | $25.30 | $21.25 | 500 |
| 2015-12-01 | $25.63 | $25.63 | $25.63 | $25.63 | $21.53 | 800 |
| 2015-11-30 | $25.31 | $25.31 | $25.31 | $25.31 | $21.26 | 0 |
| 2015-11-27 | $25.31 | $25.31 | $25.31 | $25.31 | $21.26 | 0 |
| 2015-11-25 | $25.30 | $25.31 | $25.30 | $25.31 | $21.26 | 500 |
| 2015-11-24 | $25.70 | $25.70 | $25.70 | $25.70 | $21.59 | 575 |
| 2015-11-23 | $25.55 | $25.60 | $25.55 | $25.60 | $21.51 | 775 |
| 2015-11-20 | $25.30 | $25.30 | $25.30 | $25.30 | $21.25 | 200 |
| 2015-11-19 | $25.35 | $25.35 | $25.35 | $25.35 | $21.30 | 0 |
| 2015-11-18 | $25.00 | $25.35 | $25.00 | $25.35 | $21.30 | 1,200 |
| 2015-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $21.25 | 902 |
| 2015-11-16 | $24.97 | $25.62 | $24.97 | $25.30 | $21.25 | 2,800 |
| 2015-11-13 | $25.15 | $25.15 | $25.15 | $25.15 | $21.13 | 960 |
| 2015-11-12 | $25.15 | $25.15 | $25.10 | $25.10 | $21.09 | 1,902 |
| 2015-11-11 | $24.97 | $24.97 | $24.97 | $24.97 | $20.98 | 445 |
| 2015-11-10 | $25.14 | $25.14 | $25.14 | $25.14 | $21.12 | 0 |
| 2015-11-09 | $25.14 | $25.14 | $25.14 | $25.14 | $21.12 | 500 |
| 2015-11-06 | $25.10 | $25.10 | $24.95 | $24.95 | $20.96 | 700 |
| 2015-11-05 | $25.10 | $25.10 | $24.90 | $24.90 | $20.92 | 800 |
| 2015-11-04 | $24.90 | $25.02 | $24.88 | $25.02 | $21.02 | 1,045 |
| 2015-11-03 | $25.05 | $25.05 | $24.98 | $25.02 | $21.02 | 1,770 |
| 2015-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $21.04 | 101 |
| 2015-10-30 | $25.00 | $25.15 | $24.97 | $25.15 | $21.13 | 2,373 |
| 2015-10-29 | $24.89 | $25.08 | $24.87 | $25.00 | $21.00 | 2,300 |
| 2015-10-28 | $25.05 | $25.15 | $24.95 | $25.05 | $21.04 | 4,595 |
| 2015-10-27 | $25.01 | $25.11 | $24.95 | $25.02 | $21.02 | 5,058 |
| 2015-10-26 | $25.08 | $25.16 | $24.95 | $25.03 | $21.02 | 8,385 |
| 2015-10-23 | $25.18 | $25.18 | $25.08 | $25.08 | $21.07 | 490 |
| 2015-10-22 | $25.50 | $25.50 | $25.18 | $25.18 | $21.15 | 800 |
| 2015-10-21 | $25.01 | $25.01 | $25.01 | $25.01 | $21.01 | 0 |
| 2015-10-20 | $25.01 | $25.01 | $25.00 | $25.01 | $21.01 | 1,300 |
| 2015-10-19 | $25.00 | $25.10 | $25.00 | $25.09 | $21.08 | 3,100 |
| 2015-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $21.09 | 310 |
| 2015-10-15 | $25.01 | $25.01 | $25.01 | $25.01 | $21.01 | 400 |
| 2015-10-14 | $25.40 | $25.43 | $24.98 | $25.24 | $21.20 | 7,478 |
| 2015-10-13 | $25.05 | $25.05 | $25.05 | $25.05 | $21.04 | 0 |
| 2015-10-12 | $24.96 | $25.05 | $24.75 | $25.05 | $21.04 | 1,965 |
| 2015-10-09 | $24.71 | $24.71 | $24.51 | $24.51 | $20.59 | 1,001 |
| 2015-10-08 | $25.11 | $25.11 | $25.11 | $25.11 | $21.10 | 100 |
| 2015-10-07 | $25.10 | $25.18 | $25.10 | $25.10 | $21.09 | 1,634 |
| 2015-10-06 | $24.97 | $24.97 | $24.97 | $24.97 | $20.98 | 200 |
| 2015-10-05 | $24.99 | $25.32 | $24.99 | $25.00 | $21.00 | 2,020 |
| 2015-10-02 | $24.95 | $25.19 | $24.41 | $25.01 | $21.01 | 2,400 |
| 2015-10-01 | $24.96 | $25.06 | $24.95 | $24.96 | $20.97 | 1,500 |
| 2015-09-30 | $25.08 | $25.08 | $25.08 | $25.08 | $21.07 | 19 |
| 2015-09-29 | $25.69 | $25.69 | $24.96 | $25.08 | $21.07 | 3,548 |
| 2015-09-28 | $27.00 | $27.00 | $26.75 | $26.75 | $22.47 | 360 |
| 2015-09-25 | $25.10 | $25.10 | $24.95 | $25.07 | $21.06 | 6,190 |
| 2015-09-24 | $25.10 | $25.10 | $25.10 | $25.10 | $21.09 | 760 |
| 2015-09-23 | $24.90 | $25.10 | $24.90 | $25.10 | $21.09 | 1,000 |
| 2015-09-22 | $25.05 | $25.45 | $25.05 | $25.20 | $21.17 | 2,000 |
| 2015-09-21 | $25.05 | $25.05 | $25.05 | $25.05 | $21.04 | 200 |
| 2015-09-18 | $24.95 | $25.00 | $24.95 | $24.95 | $20.96 | 1,000 |
| 2015-09-17 | $24.95 | $25.00 | $24.95 | $25.00 | $21.00 | 11,641 |
| 2015-09-16 | $25.00 | $25.04 | $24.96 | $25.03 | $21.03 | 5,200 |
| 2015-09-15 | $24.75 | $25.19 | $24.75 | $25.19 | $21.16 | 436 |
| 2015-09-14 | $24.94 | $24.94 | $24.94 | $24.94 | $20.96 | 125 |
| 2015-09-11 | $25.35 | $25.35 | $25.35 | $25.35 | $21.30 | 0 |
| 2015-09-10 | $25.35 | $25.35 | $25.35 | $25.35 | $20.96 | 664 |
| 2015-09-09 | $25.40 | $25.40 | $25.39 | $25.40 | $21.00 | 2,988 |
| 2015-09-08 | $25.33 | $25.33 | $25.00 | $25.00 | $20.67 | 2,180 |
| 2015-09-04 | $24.66 | $25.20 | $24.66 | $25.20 | $20.84 | 370 |
| 2015-09-03 | $25.00 | $25.02 | $24.95 | $25.00 | $20.67 | 22,450 |