Zoes Kitchen Inc (ZOES) Exchange: NYSE
Data as of Aug. 21, 2025
$12.76 ($0.00) 0.00%
Zoes Kitchen Inc - Daily Information
Click for more stock information on Zoes Kitchen Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $12.76 |
| Previous Close | $12.76 |
| High | $12.76 |
| Low | $12.76 |
| Adjusted Open | $12.76 |
| Previous Adjusted Close | $12.76 |
| Adjusted High | $12.76 |
| Adjusted Low | $12.76 |
About Zoes Kitchen Inc (ZOES)
DELISTED - Zoe's Kitchen, Inc., through its subsidiaries, develops and operates fast casual Mediterranean cuisine restaurants in the United States. The company operates a range of restaurant formats, including in-line, end-cap, and free-standing restaurants. It also grants licenses to qualified franchisees to construct and operate Zoës Kitchen restaurants. As of March 31, 2015, the company had 142 locations in 16 states of the United States. Zoe's Kitchen, Inc. was founded in 1995 and is based in Plano, Texas.
Invest in Zoes Kitchen Inc (ZOES)
Historical Stock Data for Zoes Kitchen Inc (ZOES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-21 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-11-20 | $12.75 | $12.76 | $12.74 | $12.76 | $12.76 | 428,631 |
| 2018-11-19 | $12.74 | $12.76 | $12.73 | $12.75 | $12.75 | 610,458 |
| 2018-11-16 | $12.72 | $12.75 | $12.72 | $12.74 | $12.74 | 273,497 |
| 2018-11-15 | $12.71 | $12.74 | $12.70 | $12.73 | $12.73 | 197,073 |
| 2018-11-14 | $12.71 | $12.72 | $12.70 | $12.72 | $12.72 | 152,992 |
| 2018-11-13 | $12.71 | $12.72 | $12.70 | $12.70 | $12.70 | 147,290 |
| 2018-11-12 | $12.70 | $12.73 | $12.68 | $12.69 | $12.69 | 149,721 |
| 2018-11-09 | $12.71 | $12.72 | $12.66 | $12.71 | $12.71 | 266,272 |
| 2018-11-08 | $12.72 | $12.73 | $12.70 | $12.72 | $12.72 | 188,103 |
| 2018-11-07 | $12.71 | $12.73 | $12.70 | $12.71 | $12.71 | 293,801 |
| 2018-11-06 | $12.72 | $12.73 | $12.71 | $12.71 | $12.71 | 140,117 |
| 2018-11-05 | $12.71 | $12.72 | $12.71 | $12.72 | $12.72 | 103,033 |
| 2018-11-02 | $12.72 | $12.72 | $12.70 | $12.72 | $12.72 | 195,444 |
| 2018-11-01 | $12.71 | $12.73 | $12.70 | $12.72 | $12.72 | 141,787 |
| 2018-10-31 | $12.72 | $12.72 | $12.68 | $12.72 | $12.72 | 133,632 |
| 2018-10-30 | $12.70 | $12.73 | $12.68 | $12.72 | $12.72 | 194,985 |
| 2018-10-29 | $12.70 | $12.72 | $12.66 | $12.69 | $12.69 | 211,253 |
| 2018-10-26 | $12.68 | $12.71 | $12.66 | $12.71 | $12.71 | 137,252 |
| 2018-10-25 | $12.68 | $12.72 | $12.65 | $12.71 | $12.71 | 191,803 |
| 2018-10-24 | $12.68 | $12.70 | $12.64 | $12.67 | $12.67 | 449,836 |
| 2018-10-23 | $12.69 | $12.72 | $12.67 | $12.67 | $12.67 | 331,420 |
| 2018-10-22 | $12.70 | $12.73 | $12.70 | $12.70 | $12.70 | 108,286 |
| 2018-10-19 | $12.70 | $12.73 | $12.69 | $12.69 | $12.69 | 129,496 |
| 2018-10-18 | $12.72 | $12.73 | $12.69 | $12.71 | $12.71 | 145,493 |
| 2018-10-17 | $12.67 | $12.74 | $12.67 | $12.72 | $12.72 | 346,067 |
| 2018-10-16 | $12.68 | $12.69 | $12.66 | $12.68 | $12.68 | 290,368 |
| 2018-10-15 | $12.69 | $12.70 | $12.66 | $12.67 | $12.67 | 1,485,191 |
| 2018-10-12 | $12.69 | $12.72 | $12.66 | $12.70 | $12.70 | 239,642 |
| 2018-10-11 | $12.65 | $12.70 | $12.65 | $12.68 | $12.68 | 342,454 |
| 2018-10-10 | $12.65 | $12.68 | $12.64 | $12.66 | $12.66 | 715,267 |
| 2018-10-09 | $12.72 | $12.76 | $12.64 | $12.64 | $12.64 | 1,126,574 |
| 2018-10-08 | $12.70 | $12.73 | $12.69 | $12.71 | $12.71 | 127,140 |
| 2018-10-05 | $12.67 | $12.74 | $12.67 | $12.72 | $12.72 | 178,503 |
| 2018-10-04 | $12.69 | $12.71 | $12.68 | $12.70 | $12.70 | 456,186 |
| 2018-10-03 | $12.70 | $12.70 | $12.69 | $12.69 | $12.69 | 179,946 |
| 2018-10-02 | $12.68 | $12.71 | $12.68 | $12.70 | $12.70 | 643,581 |
| 2018-10-01 | $12.73 | $12.80 | $12.68 | $12.68 | $12.68 | 611,132 |
| 2018-09-28 | $12.71 | $12.75 | $12.67 | $12.72 | $12.72 | 242,478 |
| 2018-09-27 | $12.71 | $12.73 | $12.68 | $12.73 | $12.73 | 327,700 |
| 2018-09-26 | $12.70 | $12.74 | $12.70 | $12.71 | $12.71 | 171,296 |
| 2018-09-25 | $12.77 | $12.77 | $12.69 | $12.70 | $12.70 | 304,836 |
| 2018-09-24 | $12.73 | $12.79 | $12.73 | $12.76 | $12.76 | 618,974 |
| 2018-09-21 | $12.82 | $12.89 | $12.73 | $12.73 | $12.73 | 413,054 |
| 2018-09-20 | $12.90 | $12.90 | $12.78 | $12.81 | $12.81 | 233,893 |
| 2018-09-19 | $13.08 | $13.09 | $12.79 | $12.81 | $12.81 | 296,542 |
| 2018-09-18 | $13.06 | $13.11 | $13.04 | $13.07 | $13.07 | 181,256 |
| 2018-09-17 | $13.04 | $13.09 | $13.02 | $13.03 | $13.03 | 203,948 |
| 2018-09-14 | $13.04 | $13.11 | $13.03 | $13.06 | $13.06 | 490,403 |
| 2018-09-13 | $13.12 | $13.19 | $13.00 | $13.04 | $13.04 | 292,223 |
| 2018-09-12 | $13.30 | $13.30 | $13.03 | $13.11 | $13.11 | 181,830 |
| 2018-09-11 | $13.09 | $13.36 | $13.09 | $13.31 | $13.31 | 135,915 |
| 2018-09-10 | $13.33 | $13.35 | $12.97 | $13.09 | $13.09 | 307,608 |
| 2018-09-07 | $13.43 | $13.50 | $13.22 | $13.34 | $13.34 | 179,678 |
| 2018-09-06 | $13.37 | $13.50 | $13.30 | $13.46 | $13.46 | 130,956 |
| 2018-09-05 | $13.41 | $13.48 | $13.29 | $13.31 | $13.31 | 297,054 |
| 2018-09-04 | $13.63 | $13.68 | $13.40 | $13.41 | $13.41 | 219,980 |
| 2018-08-31 | $13.45 | $13.73 | $13.45 | $13.70 | $13.70 | 226,186 |
| 2018-08-30 | $13.45 | $13.56 | $13.35 | $13.51 | $13.51 | 340,015 |
| 2018-08-29 | $13.47 | $13.63 | $13.35 | $13.48 | $13.48 | 501,381 |
| 2018-08-28 | $13.50 | $13.53 | $13.35 | $13.45 | $13.45 | 409,675 |
| 2018-08-27 | $13.33 | $13.58 | $13.28 | $13.52 | $13.52 | 395,089 |
| 2018-08-24 | $13.41 | $13.43 | $13.31 | $13.37 | $13.37 | 671,543 |
| 2018-08-23 | $13.25 | $13.42 | $13.21 | $13.42 | $13.42 | 707,395 |
| 2018-08-22 | $13.27 | $13.44 | $13.23 | $13.30 | $13.30 | 1,306,799 |
| 2018-08-21 | $12.98 | $13.44 | $12.84 | $13.35 | $13.35 | 1,390,674 |
| 2018-08-20 | $12.72 | $13.07 | $12.72 | $12.87 | $12.87 | 1,797,107 |
| 2018-08-17 | $12.74 | $12.88 | $12.72 | $12.74 | $12.74 | 12,888,914 |
| 2018-08-16 | $9.57 | $9.98 | $9.07 | $9.56 | $9.56 | 1,268,649 |
| 2018-08-15 | $9.07 | $9.49 | $8.96 | $9.49 | $9.49 | 677,846 |
| 2018-08-14 | $8.99 | $9.16 | $8.67 | $9.11 | $9.11 | 842,792 |
| 2018-08-13 | $8.73 | $8.89 | $8.22 | $8.87 | $8.87 | 1,132,661 |
| 2018-08-10 | $8.96 | $9.00 | $8.73 | $8.74 | $8.74 | 363,722 |
| 2018-08-09 | $8.97 | $9.09 | $8.93 | $8.99 | $8.99 | 678,191 |
| 2018-08-08 | $8.95 | $9.02 | $8.83 | $8.96 | $8.96 | 439,424 |
| 2018-08-07 | $9.00 | $9.05 | $8.85 | $8.99 | $8.99 | 327,042 |
| 2018-08-06 | $8.93 | $9.11 | $8.77 | $8.95 | $8.95 | 523,604 |
| 2018-08-03 | $9.50 | $9.59 | $8.93 | $8.94 | $8.94 | 696,937 |
| 2018-08-02 | $9.53 | $9.68 | $9.45 | $9.53 | $9.53 | 355,804 |
| 2018-08-01 | $9.70 | $9.75 | $9.35 | $9.52 | $9.52 | 287,117 |
| 2018-07-31 | $10.04 | $10.04 | $9.53 | $9.75 | $9.75 | 362,775 |
| 2018-07-30 | $10.28 | $10.51 | $9.97 | $10.01 | $10.01 | 654,353 |
| 2018-07-27 | $10.73 | $10.84 | $9.97 | $10.20 | $10.20 | 652,487 |
| 2018-07-26 | $10.53 | $10.77 | $10.36 | $10.70 | $10.70 | 437,655 |
| 2018-07-25 | $10.50 | $10.62 | $10.39 | $10.57 | $10.57 | 490,115 |
| 2018-07-24 | $10.45 | $10.61 | $10.33 | $10.48 | $10.48 | 650,519 |
| 2018-07-23 | $10.30 | $10.57 | $10.03 | $10.35 | $10.35 | 410,153 |
| 2018-07-20 | $10.54 | $10.62 | $10.32 | $10.36 | $10.36 | 430,043 |
| 2018-07-19 | $10.23 | $10.65 | $10.15 | $10.54 | $10.54 | 545,831 |
| 2018-07-18 | $10.23 | $10.29 | $10.01 | $10.25 | $10.25 | 285,057 |
| 2018-07-17 | $10.11 | $10.29 | $10.04 | $10.19 | $10.19 | 415,912 |
| 2018-07-16 | $10.30 | $10.33 | $9.85 | $10.09 | $10.09 | 467,154 |
| 2018-07-13 | $10.31 | $10.60 | $10.18 | $10.31 | $10.31 | 792,779 |
| 2018-07-12 | $9.96 | $10.38 | $9.87 | $10.27 | $10.27 | 529,049 |
| 2018-07-11 | $9.95 | $9.95 | $9.61 | $9.89 | $9.89 | 462,182 |
| 2018-07-10 | $10.13 | $10.13 | $9.87 | $9.98 | $9.98 | 455,721 |
| 2018-07-09 | $9.99 | $10.14 | $9.88 | $10.11 | $10.11 | 465,149 |
| 2018-07-06 | $10.16 | $10.31 | $9.83 | $9.97 | $9.97 | 443,757 |
| 2018-07-05 | $10.12 | $10.20 | $10.05 | $10.16 | $10.16 | 612,474 |
| 2018-07-03 | $9.97 | $10.49 | $9.92 | $10.07 | $10.07 | 530,158 |
| 2018-07-02 | $9.70 | $9.96 | $9.67 | $9.93 | $9.93 | 526,955 |
| 2018-06-29 | $9.56 | $9.98 | $9.56 | $9.76 | $9.76 | 661,913 |
| 2018-06-28 | $9.45 | $9.53 | $9.28 | $9.51 | $9.51 | 406,825 |
| 2018-06-27 | $9.42 | $9.52 | $9.24 | $9.44 | $9.44 | 505,654 |
| 2018-06-26 | $9.25 | $9.38 | $9.12 | $9.38 | $9.38 | 865,484 |
| 2018-06-25 | $9.43 | $9.53 | $9.07 | $9.25 | $9.25 | 544,554 |
| 2018-06-22 | $9.45 | $9.56 | $9.32 | $9.49 | $9.49 | 771,306 |
| 2018-06-21 | $9.30 | $9.52 | $9.29 | $9.40 | $9.40 | 533,791 |
| 2018-06-20 | $9.10 | $9.34 | $9.07 | $9.28 | $9.28 | 476,147 |
| 2018-06-19 | $8.90 | $9.10 | $8.78 | $9.07 | $9.07 | 532,300 |
| 2018-06-18 | $8.87 | $9.07 | $8.80 | $8.99 | $8.99 | 372,126 |
| 2018-06-15 | $8.84 | $8.94 | $8.74 | $8.90 | $8.90 | 485,188 |
| 2018-06-14 | $8.82 | $8.95 | $8.76 | $8.85 | $8.85 | 518,395 |
| 2018-06-13 | $9.15 | $9.19 | $8.79 | $8.82 | $8.82 | 806,367 |
| 2018-06-12 | $9.06 | $9.20 | $9.01 | $9.11 | $9.11 | 695,090 |
| 2018-06-11 | $9.35 | $9.50 | $8.96 | $9.14 | $9.14 | 920,225 |
| 2018-06-08 | $9.25 | $9.54 | $9.25 | $9.35 | $9.35 | 569,597 |
| 2018-06-07 | $9.80 | $9.83 | $9.22 | $9.28 | $9.28 | 713,053 |
| 2018-06-06 | $9.40 | $9.85 | $9.35 | $9.79 | $9.79 | 913,091 |
| 2018-06-05 | $9.25 | $9.49 | $9.21 | $9.38 | $9.38 | 892,800 |
| 2018-06-04 | $9.03 | $9.32 | $8.88 | $9.31 | $9.31 | 1,350,524 |
| 2018-06-01 | $9.08 | $9.33 | $8.96 | $9.03 | $9.03 | 1,090,245 |
| 2018-05-31 | $9.31 | $9.31 | $8.86 | $9.08 | $9.08 | 1,417,063 |
| 2018-05-30 | $9.20 | $9.47 | $9.07 | $9.30 | $9.30 | 1,435,286 |
| 2018-05-29 | $8.79 | $9.23 | $8.59 | $9.18 | $9.18 | 3,458,941 |
| 2018-05-25 | $10.31 | $10.35 | $8.65 | $8.65 | $8.65 | 11,105,475 |
| 2018-05-24 | $14.91 | $14.97 | $14.43 | $14.47 | $14.47 | 1,303,112 |
| 2018-05-23 | $15.01 | $15.11 | $14.40 | $14.90 | $14.90 | 578,016 |
| 2018-05-22 | $16.55 | $16.55 | $15.11 | $15.14 | $15.14 | 416,553 |
| 2018-05-21 | $16.30 | $17.04 | $16.22 | $16.62 | $16.62 | 482,563 |
| 2018-05-18 | $16.45 | $16.57 | $16.25 | $16.42 | $16.42 | 351,256 |
| 2018-05-17 | $16.32 | $16.62 | $16.32 | $16.36 | $16.36 | 213,999 |
| 2018-05-16 | $15.85 | $16.40 | $15.84 | $16.35 | $16.35 | 266,681 |
| 2018-05-15 | $15.67 | $15.87 | $15.52 | $15.81 | $15.81 | 285,332 |
| 2018-05-14 | $15.76 | $16.06 | $15.61 | $15.69 | $15.69 | 285,380 |
| 2018-05-11 | $15.60 | $15.72 | $15.54 | $15.66 | $15.66 | 175,504 |
| 2018-05-10 | $15.77 | $15.92 | $15.58 | $15.60 | $15.60 | 152,077 |
| 2018-05-09 | $16.52 | $16.67 | $15.71 | $15.80 | $15.80 | 363,373 |
| 2018-05-08 | $15.97 | $16.66 | $15.97 | $16.53 | $16.53 | 316,937 |
| 2018-05-07 | $15.44 | $16.13 | $15.44 | $16.04 | $16.04 | 267,485 |
| 2018-05-04 | $15.01 | $15.63 | $15.01 | $15.40 | $15.40 | 217,640 |
| 2018-05-03 | $14.99 | $15.12 | $14.84 | $15.00 | $15.00 | 219,890 |
| 2018-05-02 | $14.99 | $15.19 | $14.68 | $14.99 | $14.99 | 360,325 |
| 2018-05-01 | $14.74 | $15.13 | $14.55 | $15.01 | $15.01 | 253,698 |
| 2018-04-30 | $14.69 | $14.82 | $14.41 | $14.75 | $14.75 | 217,012 |
| 2018-04-27 | $14.30 | $14.61 | $14.12 | $14.56 | $14.56 | 229,933 |
| 2018-04-26 | $14.18 | $14.72 | $14.02 | $14.22 | $14.22 | 229,537 |
| 2018-04-25 | $14.11 | $14.32 | $14.06 | $14.10 | $14.10 | 113,432 |
| 2018-04-24 | $13.98 | $14.17 | $13.89 | $14.11 | $14.11 | 143,466 |
| 2018-04-23 | $14.10 | $14.20 | $13.89 | $13.91 | $13.91 | 64,157 |
| 2018-04-20 | $13.86 | $14.11 | $13.72 | $14.05 | $14.05 | 140,638 |
| 2018-04-19 | $14.14 | $14.16 | $13.83 | $13.91 | $13.91 | 89,391 |
| 2018-04-18 | $14.08 | $14.34 | $14.08 | $14.14 | $14.14 | 131,267 |
| 2018-04-17 | $13.87 | $14.11 | $13.69 | $14.03 | $14.03 | 246,131 |
| 2018-04-16 | $13.81 | $13.98 | $13.58 | $13.80 | $13.80 | 138,967 |
| 2018-04-13 | $14.32 | $14.40 | $13.57 | $13.74 | $13.74 | 308,429 |
| 2018-04-12 | $14.52 | $14.68 | $14.24 | $14.27 | $14.27 | 165,439 |
| 2018-04-11 | $14.41 | $14.79 | $14.41 | $14.46 | $14.46 | 141,222 |
| 2018-04-10 | $14.61 | $14.68 | $14.37 | $14.55 | $14.55 | 198,399 |
| 2018-04-09 | $14.73 | $14.74 | $14.19 | $14.43 | $14.43 | 179,106 |
| 2018-04-06 | $14.96 | $15.38 | $14.56 | $14.64 | $14.64 | 314,208 |
| 2018-04-05 | $14.70 | $15.20 | $14.58 | $15.07 | $15.07 | 240,526 |
| 2018-04-04 | $14.19 | $14.77 | $14.19 | $14.61 | $14.61 | 262,543 |
| 2018-04-03 | $14.16 | $14.60 | $14.16 | $14.39 | $14.39 | 211,480 |
| 2018-04-02 | $14.38 | $14.46 | $13.96 | $14.11 | $14.11 | 387,622 |
| 2018-03-29 | $14.44 | $14.64 | $14.24 | $14.44 | $14.44 | 253,505 |
| 2018-03-28 | $14.86 | $14.87 | $14.29 | $14.33 | $14.33 | 348,928 |
| 2018-03-27 | $15.13 | $15.24 | $14.75 | $14.88 | $14.88 | 261,242 |
| 2018-03-26 | $15.26 | $15.34 | $14.95 | $15.10 | $15.10 | 421,967 |
| 2018-03-23 | $15.28 | $15.57 | $15.11 | $15.12 | $15.12 | 306,737 |
| 2018-03-22 | $15.47 | $15.75 | $15.14 | $15.27 | $15.27 | 225,587 |
| 2018-03-21 | $15.79 | $16.03 | $15.65 | $15.66 | $15.66 | 188,672 |
| 2018-03-20 | $15.59 | $16.08 | $15.59 | $15.85 | $15.85 | 217,693 |
| 2018-03-19 | $15.48 | $15.60 | $15.29 | $15.52 | $15.52 | 170,770 |
| 2018-03-16 | $15.65 | $15.91 | $15.47 | $15.48 | $15.48 | 250,466 |
| 2018-03-15 | $15.69 | $15.90 | $15.49 | $15.58 | $15.58 | 222,478 |
| 2018-03-14 | $16.03 | $16.04 | $15.57 | $15.62 | $15.62 | 181,582 |
| 2018-03-13 | $16.34 | $16.45 | $15.93 | $15.97 | $15.97 | 389,108 |
| 2018-03-12 | $15.99 | $16.46 | $15.98 | $16.23 | $16.23 | 205,552 |
| 2018-03-09 | $15.54 | $16.11 | $15.44 | $16.02 | $16.02 | 326,983 |
| 2018-03-08 | $15.55 | $15.66 | $15.29 | $15.44 | $15.44 | 272,306 |
| 2018-03-07 | $15.70 | $15.84 | $15.44 | $15.54 | $15.54 | 282,474 |
| 2018-03-06 | $15.96 | $16.17 | $15.71 | $15.90 | $15.90 | 348,227 |
| 2018-03-05 | $14.81 | $15.95 | $14.81 | $15.93 | $15.93 | 660,951 |
| 2018-03-02 | $14.43 | $15.03 | $14.33 | $14.74 | $14.74 | 340,140 |
| 2018-03-01 | $14.90 | $15.10 | $14.56 | $14.61 | $14.61 | 349,633 |
| 2018-02-28 | $15.38 | $15.40 | $14.88 | $14.88 | $14.88 | 328,153 |
| 2018-02-27 | $15.55 | $16.19 | $15.21 | $15.30 | $15.30 | 669,311 |
| 2018-02-26 | $14.77 | $15.45 | $14.42 | $15.36 | $15.36 | 1,048,040 |
| 2018-02-23 | $13.44 | $15.04 | $13.15 | $14.78 | $14.78 | 1,883,711 |
| 2018-02-22 | $13.37 | $14.39 | $13.37 | $14.27 | $14.27 | 1,191,104 |
| 2018-02-21 | $13.74 | $13.83 | $13.31 | $13.34 | $13.34 | 517,846 |
| 2018-02-20 | $13.84 | $14.03 | $13.70 | $13.71 | $13.71 | 524,030 |
| 2018-02-16 | $13.97 | $14.26 | $13.87 | $13.90 | $13.90 | 431,061 |
| 2018-02-15 | $13.93 | $14.14 | $13.79 | $14.05 | $14.05 | 511,522 |
| 2018-02-14 | $13.65 | $14.19 | $13.63 | $13.84 | $13.84 | 263,588 |
| 2018-02-13 | $13.74 | $13.77 | $13.40 | $13.67 | $13.67 | 147,849 |
| 2018-02-12 | $13.48 | $13.77 | $13.22 | $13.75 | $13.75 | 208,592 |
| 2018-02-09 | $13.65 | $13.76 | $12.97 | $13.43 | $13.43 | 419,814 |
| 2018-02-08 | $13.73 | $13.87 | $13.53 | $13.57 | $13.57 | 179,816 |
| 2018-02-07 | $13.60 | $13.87 | $13.40 | $13.73 | $13.73 | 224,529 |
| 2018-02-06 | $13.40 | $13.88 | $13.21 | $13.60 | $13.60 | 612,107 |
| 2018-02-05 | $13.80 | $14.14 | $13.70 | $13.75 | $13.75 | 731,261 |
| 2018-02-02 | $14.41 | $14.41 | $13.74 | $13.87 | $13.87 | 766,159 |
| 2018-02-01 | $14.62 | $14.78 | $14.32 | $14.47 | $14.47 | 323,338 |
| 2018-01-31 | $14.63 | $14.94 | $14.60 | $14.72 | $14.72 | 390,070 |
| 2018-01-30 | $14.25 | $14.71 | $14.20 | $14.58 | $14.58 | 259,330 |
| 2018-01-29 | $14.16 | $14.59 | $14.00 | $14.37 | $14.37 | 310,541 |
| 2018-01-26 | $14.68 | $14.74 | $13.98 | $14.20 | $14.20 | 373,966 |
| 2018-01-25 | $14.93 | $14.93 | $14.45 | $14.78 | $14.78 | 226,529 |
| 2018-01-24 | $15.34 | $15.37 | $14.63 | $14.87 | $14.87 | 301,134 |
| 2018-01-23 | $15.30 | $15.59 | $15.18 | $15.31 | $15.31 | 234,569 |
| 2018-01-22 | $15.41 | $15.54 | $14.86 | $15.32 | $15.32 | 260,744 |
| 2018-01-19 | $15.07 | $15.55 | $14.91 | $15.52 | $15.52 | 187,189 |
| 2018-01-18 | $15.22 | $15.22 | $14.96 | $15.05 | $15.05 | 126,832 |
| 2018-01-17 | $15.27 | $15.31 | $14.89 | $15.20 | $15.20 | 214,971 |
| 2018-01-16 | $16.17 | $16.18 | $15.08 | $15.23 | $15.23 | 204,581 |
| 2018-01-12 | $16.29 | $16.66 | $15.93 | $16.09 | $16.09 | 319,416 |
| 2018-01-11 | $15.67 | $16.29 | $15.63 | $16.29 | $16.29 | 343,149 |
| 2018-01-10 | $15.21 | $15.75 | $15.14 | $15.68 | $15.68 | 303,408 |
| 2018-01-09 | $15.85 | $15.85 | $15.15 | $15.26 | $15.26 | 338,175 |
| 2018-01-08 | $16.32 | $16.32 | $15.53 | $15.87 | $15.87 | 342,324 |
| 2018-01-05 | $17.13 | $17.14 | $16.01 | $16.33 | $16.33 | 452,216 |
| 2018-01-04 | $17.15 | $17.44 | $16.88 | $17.08 | $17.08 | 369,815 |
| 2018-01-03 | $16.80 | $17.44 | $16.50 | $17.10 | $17.10 | 596,723 |
| 2018-01-02 | $16.78 | $17.01 | $16.66 | $16.73 | $16.73 | 395,644 |
| 2017-12-29 | $17.27 | $17.27 | $16.63 | $16.72 | $16.72 | 389,246 |
| 2017-12-28 | $17.60 | $17.60 | $17.08 | $17.29 | $17.29 | 329,571 |
| 2017-12-27 | $17.16 | $17.65 | $17.16 | $17.57 | $17.57 | 264,571 |
| 2017-12-26 | $17.12 | $17.40 | $16.91 | $17.07 | $17.07 | 239,273 |
| 2017-12-22 | $17.33 | $17.58 | $17.08 | $17.19 | $17.19 | 229,861 |
| 2017-12-21 | $17.15 | $17.38 | $17.12 | $17.21 | $17.21 | 274,828 |
| 2017-12-20 | $17.14 | $17.55 | $17.05 | $17.21 | $17.21 | 314,282 |
| 2017-12-19 | $16.92 | $17.17 | $16.50 | $17.00 | $17.00 | 339,168 |
| 2017-12-18 | $17.02 | $17.34 | $16.59 | $16.63 | $16.63 | 338,315 |
| 2017-12-15 | $16.91 | $17.10 | $16.72 | $16.94 | $16.94 | 489,500 |
| 2017-12-14 | $16.79 | $17.11 | $16.73 | $16.91 | $16.91 | 339,799 |
| 2017-12-13 | $16.50 | $17.07 | $16.41 | $16.94 | $16.94 | 514,933 |
| 2017-12-12 | $16.90 | $17.21 | $16.30 | $16.43 | $16.43 | 487,649 |
| 2017-12-11 | $16.78 | $17.34 | $16.61 | $16.95 | $16.95 | 472,482 |
| 2017-12-08 | $16.32 | $16.90 | $16.25 | $16.69 | $16.69 | 483,178 |
| 2017-12-07 | $16.17 | $16.47 | $16.04 | $16.30 | $16.30 | 280,568 |
| 2017-12-06 | $16.22 | $16.62 | $16.18 | $16.18 | $16.18 | 354,129 |
| 2017-12-05 | $16.24 | $16.54 | $15.85 | $16.29 | $16.29 | 410,646 |
| 2017-12-04 | $15.68 | $16.22 | $15.58 | $16.12 | $16.12 | 858,988 |
| 2017-12-01 | $15.91 | $15.91 | $15.24 | $15.59 | $15.59 | 696,700 |
| 2017-11-30 | $15.51 | $16.32 | $15.13 | $15.98 | $15.98 | 1,058,139 |
| 2017-11-29 | $14.12 | $15.55 | $14.12 | $15.43 | $15.43 | 850,995 |
| 2017-11-28 | $13.51 | $14.35 | $13.50 | $14.11 | $14.11 | 712,453 |
| 2017-11-27 | $13.32 | $13.52 | $13.19 | $13.47 | $13.47 | 397,178 |
| 2017-11-24 | $13.39 | $13.49 | $13.33 | $13.37 | $13.37 | 159,695 |
| 2017-11-22 | $13.47 | $13.69 | $13.35 | $13.45 | $13.45 | 322,860 |
| 2017-11-21 | $13.39 | $13.64 | $13.16 | $13.51 | $13.51 | 476,201 |
| 2017-11-20 | $13.13 | $13.39 | $13.08 | $13.38 | $13.38 | 610,199 |
| 2017-11-17 | $12.92 | $13.24 | $12.87 | $13.10 | $13.10 | 505,245 |
| 2017-11-16 | $13.07 | $13.14 | $12.67 | $12.94 | $12.94 | 394,480 |
| 2017-11-15 | $13.32 | $13.48 | $12.94 | $13.06 | $13.06 | 609,246 |
| 2017-11-14 | $12.88 | $13.64 | $12.70 | $13.41 | $13.41 | 1,027,475 |
| 2017-11-13 | $12.56 | $12.95 | $12.53 | $12.84 | $12.84 | 1,057,188 |
| 2017-11-10 | $12.21 | $13.20 | $12.01 | $12.50 | $12.50 | 2,794,672 |
| 2017-11-09 | $11.66 | $11.72 | $10.99 | $11.01 | $11.01 | 895,024 |
| 2017-11-08 | $11.83 | $12.01 | $11.32 | $11.71 | $11.71 | 627,741 |
| 2017-11-07 | $12.28 | $12.28 | $11.86 | $12.00 | $12.00 | 433,204 |
| 2017-11-06 | $12.21 | $12.44 | $12.13 | $12.35 | $12.35 | 251,713 |
| 2017-11-03 | $12.25 | $12.42 | $12.20 | $12.24 | $12.24 | 346,627 |
| 2017-11-02 | $12.25 | $12.42 | $12.15 | $12.24 | $12.24 | 451,497 |
| 2017-11-01 | $12.31 | $12.47 | $12.21 | $12.25 | $12.25 | 367,293 |
| 2017-10-31 | $12.36 | $12.50 | $12.24 | $12.28 | $12.28 | 240,676 |
| 2017-10-30 | $12.46 | $12.46 | $12.25 | $12.36 | $12.36 | 192,240 |
| 2017-10-27 | $12.49 | $12.73 | $12.40 | $12.46 | $12.46 | 205,243 |
| 2017-10-26 | $12.41 | $12.66 | $12.41 | $12.54 | $12.54 | 203,122 |
| 2017-10-25 | $12.28 | $12.42 | $12.25 | $12.30 | $12.30 | 259,954 |
| 2017-10-24 | $12.37 | $12.59 | $12.28 | $12.37 | $12.37 | 255,148 |
| 2017-10-23 | $12.22 | $12.48 | $12.20 | $12.33 | $12.33 | 279,576 |
| 2017-10-20 | $12.55 | $12.65 | $12.16 | $12.26 | $12.26 | 488,242 |
| 2017-10-19 | $12.12 | $12.51 | $12.06 | $12.51 | $12.51 | 474,293 |
| 2017-10-18 | $12.15 | $12.34 | $11.96 | $12.17 | $12.17 | 369,166 |
| 2017-10-17 | $11.87 | $12.23 | $11.87 | $12.07 | $12.07 | 362,830 |
| 2017-10-16 | $11.80 | $11.90 | $11.66 | $11.89 | $11.89 | 261,640 |
| 2017-10-13 | $11.91 | $11.91 | $11.50 | $11.73 | $11.73 | 329,472 |
| 2017-10-12 | $12.11 | $12.11 | $11.63 | $11.87 | $11.87 | 570,511 |
| 2017-10-11 | $12.86 | $12.86 | $12.11 | $12.16 | $12.16 | 485,674 |
| 2017-10-10 | $12.87 | $13.03 | $12.68 | $12.84 | $12.84 | 271,753 |
| 2017-10-09 | $13.01 | $13.06 | $12.80 | $12.85 | $12.85 | 303,760 |
| 2017-10-06 | $12.37 | $13.00 | $12.37 | $13.00 | $13.00 | 314,551 |
| 2017-10-05 | $12.35 | $12.52 | $12.24 | $12.39 | $12.39 | 195,780 |
| 2017-10-04 | $12.53 | $12.76 | $12.31 | $12.34 | $12.34 | 340,118 |
| 2017-10-03 | $12.51 | $12.64 | $12.42 | $12.62 | $12.62 | 227,854 |
| 2017-10-02 | $12.56 | $12.66 | $12.37 | $12.49 | $12.49 | 352,762 |
| 2017-09-29 | $12.40 | $12.78 | $12.40 | $12.63 | $12.63 | 343,058 |
| 2017-09-28 | $12.41 | $12.56 | $12.06 | $12.44 | $12.44 | 639,252 |
| 2017-09-27 | $12.61 | $12.71 | $12.23 | $12.39 | $12.39 | 510,715 |
| 2017-09-26 | $12.71 | $12.75 | $12.38 | $12.55 | $12.55 | 442,001 |
| 2017-09-25 | $12.46 | $12.73 | $12.46 | $12.72 | $12.72 | 579,606 |
| 2017-09-22 | $12.94 | $12.96 | $12.37 | $12.49 | $12.49 | 572,877 |
| 2017-09-21 | $13.03 | $13.07 | $12.88 | $12.95 | $12.95 | 366,525 |
| 2017-09-20 | $12.86 | $13.28 | $12.86 | $12.96 | $12.96 | 412,348 |
| 2017-09-19 | $13.03 | $13.11 | $12.83 | $12.99 | $12.99 | 342,641 |
| 2017-09-18 | $13.19 | $13.43 | $12.89 | $12.99 | $12.99 | 469,822 |
| 2017-09-15 | $12.84 | $13.30 | $12.74 | $13.19 | $13.19 | 726,775 |
| 2017-09-14 | $13.35 | $13.45 | $12.79 | $12.86 | $12.86 | 519,888 |
| 2017-09-13 | $12.86 | $13.42 | $12.82 | $13.30 | $13.30 | 855,081 |
| 2017-09-12 | $12.83 | $13.03 | $12.72 | $12.85 | $12.85 | 530,030 |
| 2017-09-11 | $12.78 | $13.01 | $12.71 | $12.85 | $12.85 | 260,909 |
| 2017-09-08 | $12.80 | $12.99 | $12.58 | $12.73 | $12.73 | 414,484 |
| 2017-09-07 | $12.81 | $12.88 | $12.67 | $12.81 | $12.81 | 227,635 |
| 2017-09-06 | $12.95 | $13.02 | $12.76 | $12.82 | $12.82 | 612,180 |
| 2017-09-05 | $12.96 | $13.01 | $12.82 | $12.94 | $12.94 | 628,905 |
| 2017-09-01 | $12.94 | $13.16 | $12.89 | $13.00 | $13.00 | 552,871 |
| 2017-08-31 | $13.02 | $13.09 | $12.73 | $12.87 | $12.87 | 391,829 |
| 2017-08-30 | $13.11 | $13.14 | $12.88 | $12.98 | $12.98 | 371,895 |
| 2017-08-29 | $12.85 | $13.29 | $12.83 | $13.14 | $13.14 | 537,022 |
| 2017-08-28 | $13.27 | $13.27 | $12.75 | $13.02 | $13.02 | 750,890 |
| 2017-08-25 | $13.27 | $13.50 | $13.17 | $13.34 | $13.34 | 445,365 |
| 2017-08-24 | $13.33 | $13.51 | $13.14 | $13.18 | $13.18 | 650,852 |
| 2017-08-23 | $13.12 | $13.41 | $13.02 | $13.12 | $13.12 | 396,180 |
| 2017-08-22 | $12.77 | $13.34 | $12.74 | $13.22 | $13.22 | 521,430 |
| 2017-08-21 | $12.46 | $13.23 | $12.40 | $12.77 | $12.77 | 787,755 |
| 2017-08-18 | $12.08 | $12.63 | $11.60 | $12.55 | $12.55 | 2,613,703 |
| 2017-08-17 | $13.02 | $13.78 | $12.80 | $13.28 | $13.28 | 2,505,598 |
| 2017-08-16 | $11.34 | $12.49 | $11.28 | $12.26 | $12.26 | 928,931 |
| 2017-08-15 | $11.67 | $11.72 | $11.07 | $11.25 | $11.25 | 724,952 |
| 2017-08-14 | $11.45 | $11.67 | $11.28 | $11.65 | $11.65 | 567,588 |
| 2017-08-11 | $11.48 | $11.89 | $11.08 | $11.46 | $11.46 | 810,714 |
| 2017-08-10 | $11.42 | $11.73 | $11.25 | $11.70 | $11.70 | 865,319 |
| 2017-08-09 | $11.44 | $11.63 | $11.25 | $11.48 | $11.48 | 266,105 |
| 2017-08-08 | $11.22 | $11.82 | $11.22 | $11.56 | $11.56 | 452,297 |
| 2017-08-07 | $11.12 | $11.34 | $10.91 | $11.24 | $11.24 | 425,399 |
| 2017-08-04 | $10.80 | $11.14 | $10.79 | $11.07 | $11.07 | 450,005 |
| 2017-08-03 | $11.02 | $11.21 | $10.77 | $10.80 | $10.80 | 296,735 |
| 2017-08-02 | $11.35 | $11.47 | $11.01 | $11.05 | $11.05 | 383,447 |
| 2017-08-01 | $11.39 | $11.39 | $11.14 | $11.35 | $11.35 | 413,264 |
| 2017-07-31 | $11.16 | $11.43 | $10.97 | $11.31 | $11.31 | 374,353 |
| 2017-07-28 | $11.32 | $11.38 | $10.91 | $11.07 | $11.07 | 586,845 |
| 2017-07-27 | $11.67 | $11.88 | $11.34 | $11.40 | $11.40 | 470,657 |
| 2017-07-26 | $11.72 | $11.93 | $11.57 | $11.71 | $11.71 | 274,096 |
| 2017-07-25 | $11.11 | $11.91 | $11.11 | $11.73 | $11.73 | 381,207 |
| 2017-07-24 | $11.29 | $11.35 | $11.06 | $11.12 | $11.12 | 347,021 |
| 2017-07-21 | $11.60 | $11.67 | $11.20 | $11.31 | $11.31 | 619,843 |
| 2017-07-20 | $11.62 | $11.70 | $11.53 | $11.59 | $11.59 | 300,322 |
| 2017-07-19 | $11.83 | $11.96 | $11.56 | $11.63 | $11.63 | 338,183 |
| 2017-07-18 | $11.75 | $11.87 | $11.70 | $11.82 | $11.82 | 556,832 |
| 2017-07-17 | $11.57 | $11.97 | $11.57 | $11.81 | $11.81 | 316,149 |
| 2017-07-14 | $11.68 | $12.02 | $11.66 | $11.66 | $11.66 | 362,160 |
| 2017-07-13 | $11.48 | $11.73 | $11.41 | $11.71 | $11.71 | 449,056 |
| 2017-07-12 | $11.50 | $11.65 | $11.40 | $11.51 | $11.51 | 428,961 |
| 2017-07-11 | $11.39 | $11.50 | $11.10 | $11.45 | $11.45 | 450,523 |
| 2017-07-10 | $11.58 | $11.59 | $11.15 | $11.36 | $11.36 | 629,570 |
| 2017-07-07 | $11.20 | $11.60 | $10.94 | $11.59 | $11.59 | 1,076,437 |
| 2017-07-06 | $11.74 | $11.80 | $11.13 | $11.19 | $11.19 | 647,980 |
| 2017-07-05 | $12.09 | $12.12 | $11.52 | $11.75 | $11.75 | 793,204 |
| 2017-07-03 | $11.93 | $12.28 | $11.93 | $12.13 | $12.13 | 302,019 |
| 2017-06-30 | $12.21 | $12.33 | $11.83 | $11.91 | $11.91 | 466,354 |
| 2017-06-29 | $12.26 | $12.53 | $11.99 | $12.20 | $12.20 | 592,258 |
| 2017-06-28 | $12.46 | $12.61 | $12.27 | $12.31 | $12.31 | 381,961 |
| 2017-06-27 | $12.71 | $12.87 | $12.34 | $12.41 | $12.41 | 505,374 |
| 2017-06-26 | $12.76 | $12.98 | $12.66 | $12.68 | $12.68 | 456,494 |
| 2017-06-23 | $12.44 | $12.63 | $12.20 | $12.55 | $12.55 | 744,536 |
| 2017-06-22 | $11.93 | $12.90 | $11.84 | $12.43 | $12.43 | 1,017,248 |
| 2017-06-21 | $12.81 | $12.81 | $11.89 | $11.93 | $11.93 | 831,703 |
| 2017-06-20 | $13.59 | $13.59 | $12.60 | $12.76 | $12.76 | 858,806 |
| 2017-06-19 | $13.50 | $14.49 | $13.10 | $13.67 | $13.67 | 678,286 |
| 2017-06-16 | $13.46 | $13.51 | $12.81 | $13.46 | $13.46 | 821,445 |
| 2017-06-15 | $14.41 | $14.54 | $13.58 | $13.60 | $13.60 | 535,211 |
| 2017-06-14 | $14.50 | $14.55 | $14.30 | $14.47 | $14.47 | 546,713 |
| 2017-06-13 | $14.45 | $14.60 | $14.22 | $14.46 | $14.46 | 404,035 |
| 2017-06-12 | $14.68 | $14.93 | $14.45 | $14.53 | $14.53 | 344,990 |
| 2017-06-09 | $14.53 | $14.83 | $14.37 | $14.67 | $14.67 | 415,861 |
| 2017-06-08 | $14.50 | $14.99 | $14.50 | $14.53 | $14.53 | 336,085 |
| 2017-06-07 | $14.50 | $14.57 | $14.35 | $14.48 | $14.48 | 299,111 |
| 2017-06-06 | $14.52 | $14.81 | $14.37 | $14.53 | $14.53 | 353,013 |
| 2017-06-05 | $14.54 | $14.76 | $14.33 | $14.56 | $14.56 | 444,078 |
| 2017-06-02 | $14.66 | $14.86 | $14.47 | $14.52 | $14.52 | 516,523 |
| 2017-06-01 | $13.95 | $14.89 | $13.94 | $14.69 | $14.69 | 794,699 |
| 2017-05-31 | $13.30 | $14.20 | $12.99 | $13.91 | $13.91 | 1,303,089 |
| 2017-05-30 | $14.00 | $14.26 | $13.08 | $13.21 | $13.21 | 1,435,735 |
| 2017-05-26 | $13.50 | $14.36 | $11.52 | $14.18 | $14.18 | 5,787,978 |
| 2017-05-25 | $16.49 | $16.91 | $16.05 | $16.20 | $16.20 | 671,631 |
| 2017-05-24 | $15.98 | $16.41 | $15.88 | $16.38 | $16.38 | 602,131 |
| 2017-05-23 | $16.65 | $16.66 | $15.88 | $15.91 | $15.91 | 685,088 |
| 2017-05-22 | $17.40 | $17.65 | $16.37 | $16.65 | $16.65 | 1,308,110 |
| 2017-05-19 | $17.89 | $18.30 | $17.89 | $18.18 | $18.18 | 345,377 |
| 2017-05-18 | $17.86 | $18.29 | $17.84 | $17.88 | $17.88 | 292,479 |
| 2017-05-17 | $17.64 | $17.96 | $17.52 | $17.79 | $17.79 | 197,511 |
| 2017-05-16 | $17.94 | $17.94 | $17.47 | $17.80 | $17.80 | 162,440 |
| 2017-05-15 | $18.15 | $18.35 | $17.91 | $17.95 | $17.95 | 153,285 |
| 2017-05-12 | $18.28 | $18.51 | $18.12 | $18.18 | $18.18 | 146,257 |
| 2017-05-11 | $18.62 | $18.64 | $18.08 | $18.34 | $18.34 | 306,517 |
| 2017-05-10 | $18.38 | $18.77 | $18.27 | $18.67 | $18.67 | 207,541 |
| 2017-05-09 | $18.37 | $18.59 | $18.23 | $18.43 | $18.43 | 178,495 |
| 2017-05-08 | $18.34 | $18.51 | $18.13 | $18.36 | $18.36 | 132,344 |
| 2017-05-05 | $18.13 | $18.41 | $18.04 | $18.37 | $18.37 | 201,109 |
| 2017-05-04 | $18.28 | $18.46 | $17.70 | $18.01 | $18.01 | 191,706 |
| 2017-05-03 | $18.61 | $18.68 | $18.25 | $18.33 | $18.33 | 303,203 |
| 2017-05-02 | $18.18 | $18.61 | $18.10 | $18.60 | $18.60 | 379,714 |
| 2017-05-01 | $18.10 | $18.29 | $17.86 | $18.11 | $18.11 | 255,950 |
| 2017-04-28 | $17.94 | $18.12 | $17.75 | $18.05 | $18.05 | 422,323 |
| 2017-04-27 | $18.16 | $18.23 | $17.90 | $18.00 | $18.00 | 243,435 |
| 2017-04-26 | $18.18 | $18.31 | $18.00 | $18.12 | $18.12 | 271,275 |
| 2017-04-25 | $17.58 | $18.24 | $17.48 | $18.09 | $18.09 | 434,945 |
| 2017-04-24 | $17.77 | $17.77 | $17.32 | $17.46 | $17.46 | 325,013 |
| 2017-04-21 | $17.71 | $17.81 | $17.22 | $17.49 | $17.49 | 238,996 |
| 2017-04-20 | $17.56 | $18.03 | $17.47 | $17.76 | $17.76 | 410,679 |
| 2017-04-19 | $17.00 | $17.57 | $16.82 | $17.38 | $17.38 | 536,030 |
| 2017-04-18 | $17.01 | $17.05 | $16.65 | $16.93 | $16.93 | 193,310 |
| 2017-04-17 | $17.12 | $17.24 | $16.84 | $17.03 | $17.03 | 195,364 |
| 2017-04-13 | $17.23 | $17.34 | $16.96 | $17.07 | $17.07 | 258,411 |
| 2017-04-12 | $17.50 | $17.52 | $17.14 | $17.22 | $17.22 | 214,812 |
| 2017-04-11 | $17.47 | $17.60 | $17.19 | $17.51 | $17.51 | 213,133 |
| 2017-04-10 | $17.11 | $17.60 | $17.03 | $17.44 | $17.44 | 268,139 |
| 2017-04-07 | $17.25 | $17.51 | $17.09 | $17.09 | $17.09 | 280,231 |
| 2017-04-06 | $17.15 | $17.71 | $17.13 | $17.33 | $17.33 | 383,890 |
| 2017-04-05 | $17.12 | $17.71 | $17.01 | $17.03 | $17.03 | 685,662 |
| 2017-04-04 | $17.65 | $17.67 | $16.88 | $16.96 | $16.96 | 501,303 |
| 2017-04-03 | $18.45 | $18.45 | $17.64 | $17.64 | $17.64 | 491,506 |
| 2017-03-31 | $18.30 | $18.63 | $17.86 | $18.50 | $18.50 | 733,595 |
| 2017-03-30 | $18.51 | $18.64 | $18.31 | $18.32 | $18.32 | 395,309 |
| 2017-03-29 | $17.76 | $18.84 | $17.70 | $18.52 | $18.52 | 664,133 |
| 2017-03-28 | $17.35 | $17.92 | $17.24 | $17.87 | $17.87 | 433,839 |
| 2017-03-27 | $16.87 | $17.46 | $16.87 | $17.35 | $17.35 | 321,508 |
| 2017-03-24 | $17.10 | $17.23 | $16.90 | $17.04 | $17.04 | 337,499 |
| 2017-03-23 | $16.66 | $17.22 | $16.54 | $17.04 | $17.04 | 412,321 |
| 2017-03-22 | $16.93 | $17.16 | $16.83 | $17.08 | $17.08 | 428,829 |
| 2017-03-21 | $16.76 | $17.24 | $16.55 | $17.03 | $17.03 | 681,021 |
| 2017-03-20 | $16.72 | $16.84 | $16.53 | $16.69 | $16.69 | 328,181 |
| 2017-03-17 | $17.19 | $17.45 | $16.65 | $16.66 | $16.66 | 1,061,469 |
| 2017-03-16 | $16.92 | $17.45 | $16.83 | $17.37 | $17.37 | 345,747 |
| 2017-03-15 | $16.67 | $17.01 | $16.61 | $16.86 | $16.86 | 259,947 |
| 2017-03-14 | $16.93 | $16.95 | $16.39 | $16.67 | $16.67 | 296,112 |
| 2017-03-13 | $17.26 | $17.42 | $16.81 | $16.93 | $16.93 | 263,751 |
| 2017-03-10 | $17.17 | $17.35 | $16.97 | $17.26 | $17.26 | 243,439 |
| 2017-03-09 | $17.38 | $17.61 | $16.92 | $17.02 | $17.02 | 460,707 |
| 2017-03-08 | $16.88 | $17.44 | $16.73 | $17.41 | $17.41 | 460,795 |
| 2017-03-07 | $17.28 | $17.50 | $16.95 | $16.96 | $16.96 | 528,260 |
| 2017-03-06 | $16.89 | $17.45 | $16.70 | $17.38 | $17.38 | 673,954 |
| 2017-03-03 | $17.44 | $17.63 | $16.75 | $17.01 | $17.01 | 637,353 |
| 2017-03-02 | $17.75 | $17.91 | $17.38 | $17.44 | $17.44 | 490,560 |
| 2017-03-01 | $18.11 | $18.16 | $17.75 | $17.88 | $17.88 | 757,471 |
| 2017-02-28 | $18.65 | $18.69 | $17.91 | $17.92 | $17.92 | 1,058,477 |
| 2017-02-27 | $19.60 | $19.85 | $18.52 | $18.67 | $18.67 | 1,413,456 |
| 2017-02-24 | $21.21 | $21.73 | $19.22 | $19.79 | $19.79 | 3,339,445 |
| 2017-02-23 | $22.89 | $22.89 | $22.07 | $22.46 | $22.46 | 648,126 |
| 2017-02-22 | $23.10 | $23.19 | $22.50 | $22.80 | $22.80 | 576,579 |
| 2017-02-21 | $23.16 | $23.36 | $22.70 | $23.26 | $23.26 | 331,141 |
| 2017-02-17 | $23.55 | $23.55 | $22.92 | $23.04 | $23.04 | 310,329 |
| 2017-02-16 | $23.64 | $23.65 | $23.07 | $23.56 | $23.56 | 359,006 |
| 2017-02-15 | $22.80 | $23.62 | $22.62 | $23.61 | $23.61 | 535,857 |
| 2017-02-14 | $22.88 | $23.05 | $22.64 | $22.83 | $22.83 | 246,467 |
| 2017-02-13 | $23.60 | $23.65 | $22.90 | $22.90 | $22.90 | 385,045 |
| 2017-02-10 | $23.27 | $23.58 | $23.00 | $23.48 | $23.48 | 377,816 |
| 2017-02-09 | $21.96 | $23.39 | $21.96 | $23.06 | $23.06 | 371,530 |
| 2017-02-08 | $21.69 | $22.16 | $21.44 | $21.96 | $21.96 | 366,987 |
| 2017-02-07 | $21.92 | $22.09 | $21.25 | $21.74 | $21.74 | 878,984 |
| 2017-02-06 | $21.71 | $22.11 | $21.63 | $22.01 | $22.01 | 216,259 |
| 2017-02-03 | $21.70 | $22.45 | $21.66 | $21.79 | $21.79 | 387,273 |
| 2017-02-02 | $21.33 | $21.64 | $20.90 | $21.59 | $21.59 | 454,873 |
| 2017-02-01 | $21.79 | $21.91 | $21.18 | $21.37 | $21.37 | 368,876 |
| 2017-01-31 | $21.64 | $21.90 | $21.28 | $21.83 | $21.83 | 255,262 |
| 2017-01-30 | $21.62 | $21.84 | $21.38 | $21.73 | $21.73 | 208,166 |
| 2017-01-27 | $22.00 | $22.09 | $21.54 | $21.76 | $21.76 | 345,920 |
| 2017-01-26 | $22.30 | $22.55 | $21.89 | $21.97 | $21.97 | 316,547 |
| 2017-01-25 | $21.50 | $22.41 | $21.50 | $22.34 | $22.34 | 542,948 |
| 2017-01-24 | $21.42 | $21.60 | $21.07 | $21.48 | $21.48 | 324,619 |
| 2017-01-23 | $21.74 | $21.78 | $21.20 | $21.36 | $21.36 | 381,918 |
| 2017-01-20 | $21.32 | $21.83 | $21.22 | $21.69 | $21.69 | 415,875 |
| 2017-01-19 | $21.24 | $21.52 | $21.11 | $21.43 | $21.43 | 352,662 |
| 2017-01-18 | $21.43 | $21.50 | $21.00 | $21.39 | $21.39 | 497,647 |
| 2017-01-17 | $21.93 | $21.98 | $21.20 | $21.24 | $21.24 | 927,135 |
| 2017-01-13 | $22.59 | $22.75 | $21.82 | $21.90 | $21.90 | 610,117 |
| 2017-01-12 | $22.86 | $23.03 | $22.40 | $22.53 | $22.53 | 589,117 |
| 2017-01-11 | $23.46 | $23.46 | $22.80 | $23.05 | $23.05 | 537,166 |
| 2017-01-10 | $23.66 | $24.00 | $23.39 | $23.64 | $23.64 | 552,406 |
| 2017-01-09 | $25.72 | $25.72 | $23.01 | $23.66 | $23.66 | 1,491,382 |
| 2017-01-06 | $25.51 | $25.92 | $25.04 | $25.76 | $25.76 | 608,753 |
| 2017-01-05 | $24.46 | $25.62 | $24.13 | $25.55 | $25.55 | 415,360 |
| 2017-01-04 | $23.57 | $24.71 | $23.45 | $24.63 | $24.63 | 394,339 |
| 2017-01-03 | $23.91 | $24.20 | $23.15 | $23.48 | $23.48 | 572,595 |
| 2016-12-30 | $24.26 | $24.34 | $23.84 | $23.99 | $23.99 | 298,171 |
| 2016-12-29 | $24.67 | $25.15 | $24.20 | $24.33 | $24.33 | 236,828 |
| 2016-12-28 | $25.01 | $25.14 | $24.49 | $24.69 | $24.69 | 190,648 |
| 2016-12-27 | $24.80 | $25.43 | $24.79 | $25.07 | $25.07 | 270,758 |
| 2016-12-23 | $24.97 | $25.38 | $24.73 | $24.80 | $24.80 | 265,064 |
| 2016-12-22 | $26.00 | $26.11 | $24.98 | $24.99 | $24.99 | 238,864 |
| 2016-12-21 | $26.47 | $26.58 | $26.05 | $26.06 | $26.06 | 242,227 |
| 2016-12-20 | $26.95 | $27.41 | $26.52 | $26.58 | $26.58 | 430,479 |
| 2016-12-19 | $26.67 | $27.00 | $26.37 | $26.89 | $26.89 | 620,476 |
| 2016-12-16 | $25.70 | $26.70 | $25.57 | $26.65 | $26.65 | 599,888 |
| 2016-12-15 | $26.08 | $26.08 | $25.46 | $25.65 | $25.65 | 306,066 |
| 2016-12-14 | $26.19 | $26.40 | $25.53 | $26.06 | $26.06 | 497,604 |
| 2016-12-13 | $26.69 | $26.74 | $26.17 | $26.28 | $26.28 | 542,911 |
| 2016-12-12 | $26.57 | $26.78 | $26.32 | $26.65 | $26.65 | 615,408 |
| 2016-12-09 | $25.80 | $26.66 | $25.72 | $26.59 | $26.59 | 441,262 |
| 2016-12-08 | $25.13 | $26.31 | $25.00 | $25.82 | $25.82 | 465,551 |
| 2016-12-07 | $24.42 | $25.33 | $24.30 | $25.14 | $25.14 | 328,521 |
| 2016-12-06 | $24.49 | $24.49 | $23.94 | $24.30 | $24.30 | 578,557 |
| 2016-12-05 | $24.03 | $24.66 | $24.01 | $24.49 | $24.49 | 367,992 |
| 2016-12-02 | $24.28 | $24.54 | $23.36 | $23.78 | $23.78 | 540,697 |
| 2016-12-01 | $24.65 | $25.10 | $24.13 | $24.19 | $24.19 | 517,441 |
| 2016-11-30 | $24.94 | $24.96 | $24.44 | $24.66 | $24.66 | 307,511 |
| 2016-11-29 | $25.46 | $25.60 | $24.67 | $24.88 | $24.88 | 499,615 |
| 2016-11-28 | $25.62 | $25.79 | $25.14 | $25.47 | $25.47 | 611,686 |
| 2016-11-25 | $25.58 | $25.82 | $25.41 | $25.70 | $25.70 | 240,607 |
| 2016-11-23 | $25.25 | $25.60 | $25.22 | $25.60 | $25.60 | 489,701 |
| 2016-11-22 | $25.49 | $25.56 | $24.97 | $25.43 | $25.43 | 772,775 |
| 2016-11-21 | $24.89 | $25.38 | $24.81 | $25.26 | $25.26 | 735,635 |
| 2016-11-18 | $24.82 | $24.90 | $24.24 | $24.78 | $24.78 | 614,535 |
| 2016-11-17 | $22.84 | $24.67 | $22.84 | $24.64 | $24.64 | 740,394 |
| 2016-11-16 | $22.60 | $24.02 | $22.23 | $22.84 | $22.84 | 1,520,718 |
| 2016-11-15 | $21.99 | $25.85 | $20.78 | $22.61 | $22.61 | 4,938,000 |
| 2016-11-14 | $24.20 | $25.12 | $23.65 | $23.94 | $23.94 | 1,876,628 |
| 2016-11-11 | $23.65 | $24.22 | $23.46 | $23.76 | $23.76 | 938,131 |
| 2016-11-10 | $22.72 | $24.15 | $22.67 | $23.62 | $23.62 | 1,408,658 |
| 2016-11-09 | $21.25 | $22.85 | $21.00 | $22.57 | $22.57 | 773,126 |
| 2016-11-08 | $21.89 | $22.06 | $21.53 | $21.73 | $21.73 | 410,694 |
| 2016-11-07 | $22.14 | $22.73 | $21.89 | $21.89 | $21.89 | 710,943 |
| 2016-11-04 | $21.70 | $22.27 | $21.67 | $21.96 | $21.96 | 394,678 |
| 2016-11-03 | $22.07 | $22.26 | $21.69 | $21.71 | $21.71 | 370,908 |
| 2016-11-02 | $21.75 | $22.06 | $21.55 | $21.99 | $21.99 | 379,757 |
| 2016-11-01 | $22.64 | $22.87 | $21.72 | $21.80 | $21.80 | 572,494 |
| 2016-10-31 | $22.14 | $22.78 | $22.12 | $22.67 | $22.67 | 392,257 |
| 2016-10-28 | $21.96 | $22.19 | $21.94 | $22.11 | $22.11 | 347,035 |
| 2016-10-27 | $21.92 | $22.24 | $21.82 | $21.93 | $21.93 | 395,379 |
| 2016-10-26 | $21.85 | $22.20 | $21.58 | $21.80 | $21.80 | 377,512 |
| 2016-10-25 | $21.91 | $22.11 | $21.85 | $22.02 | $22.02 | 448,841 |
| 2016-10-24 | $22.20 | $22.35 | $21.82 | $22.12 | $22.12 | 538,412 |
| 2016-10-21 | $21.66 | $22.29 | $21.63 | $22.00 | $22.00 | 395,313 |
| 2016-10-20 | $22.07 | $22.27 | $21.52 | $21.77 | $21.77 | 737,688 |
| 2016-10-19 | $22.20 | $22.50 | $22.07 | $22.34 | $22.34 | 318,160 |
| 2016-10-18 | $22.12 | $22.49 | $21.97 | $22.21 | $22.21 | 383,535 |
| 2016-10-17 | $22.05 | $22.15 | $21.63 | $21.83 | $21.83 | 414,459 |
| 2016-10-14 | $21.74 | $22.32 | $21.65 | $22.12 | $22.12 | 420,376 |
| 2016-10-13 | $21.92 | $22.45 | $21.53 | $21.66 | $21.66 | 1,076,579 |
| 2016-10-12 | $21.32 | $22.13 | $21.24 | $22.04 | $22.04 | 477,561 |
| 2016-10-11 | $21.45 | $21.76 | $21.26 | $21.28 | $21.28 | 634,050 |
| 2016-10-10 | $20.90 | $21.51 | $20.85 | $21.43 | $21.43 | 448,416 |
| 2016-10-07 | $20.69 | $21.04 | $20.61 | $20.92 | $20.92 | 615,672 |
| 2016-10-06 | $20.75 | $20.92 | $20.20 | $20.66 | $20.66 | 959,923 |
| 2016-10-05 | $21.74 | $21.74 | $20.64 | $20.89 | $20.89 | 1,614,164 |
| 2016-10-04 | $22.61 | $22.71 | $21.51 | $21.76 | $21.76 | 1,303,890 |
| 2016-10-03 | $22.19 | $22.53 | $21.99 | $22.50 | $22.50 | 546,132 |
| 2016-09-30 | $22.55 | $22.56 | $21.86 | $22.19 | $22.19 | 888,489 |
| 2016-09-29 | $23.77 | $23.81 | $22.41 | $22.50 | $22.50 | 832,618 |
| 2016-09-28 | $23.95 | $24.01 | $23.61 | $23.69 | $23.69 | 564,869 |
| 2016-09-27 | $24.41 | $24.50 | $23.90 | $23.92 | $23.92 | 372,923 |
| 2016-09-26 | $25.19 | $25.68 | $24.29 | $24.34 | $24.34 | 506,329 |
| 2016-09-23 | $24.94 | $25.35 | $24.53 | $25.20 | $25.20 | 344,177 |
| 2016-09-22 | $24.25 | $25.00 | $24.24 | $24.93 | $24.93 | 441,481 |
| 2016-09-21 | $23.75 | $24.18 | $23.68 | $24.09 | $24.09 | 413,928 |
| 2016-09-20 | $24.35 | $24.50 | $23.79 | $23.80 | $23.80 | 482,750 |
| 2016-09-19 | $24.45 | $24.86 | $24.02 | $24.23 | $24.23 | 397,146 |
| 2016-09-16 | $24.31 | $24.75 | $24.05 | $24.41 | $24.41 | 614,957 |
| 2016-09-15 | $25.16 | $25.26 | $24.19 | $24.36 | $24.36 | 693,820 |
| 2016-09-14 | $24.80 | $25.40 | $24.50 | $25.08 | $25.08 | 1,228,046 |
| 2016-09-13 | $25.29 | $25.76 | $24.65 | $24.77 | $24.77 | 586,061 |
| 2016-09-12 | $25.40 | $25.70 | $25.18 | $25.43 | $25.43 | 569,067 |
| 2016-09-09 | $26.44 | $26.49 | $25.24 | $25.55 | $25.55 | 1,120,640 |
| 2016-09-08 | $27.32 | $27.32 | $26.50 | $26.57 | $26.57 | 629,217 |
| 2016-09-07 | $27.20 | $27.72 | $26.84 | $27.18 | $27.18 | 847,126 |
| 2016-09-06 | $27.15 | $27.38 | $26.96 | $27.15 | $27.15 | 408,875 |
| 2016-09-02 | $27.41 | $27.56 | $26.99 | $27.18 | $27.18 | 226,732 |
| 2016-09-01 | $27.17 | $27.31 | $27.00 | $27.21 | $27.21 | 298,049 |
| 2016-08-31 | $27.69 | $27.94 | $27.00 | $27.23 | $27.23 | 681,611 |
| 2016-08-30 | $28.20 | $28.36 | $27.06 | $27.41 | $27.41 | 955,386 |
| 2016-08-29 | $28.32 | $28.69 | $28.13 | $28.20 | $28.20 | 676,859 |
| 2016-08-26 | $29.77 | $29.87 | $28.12 | $28.37 | $28.37 | 795,107 |
| 2016-08-25 | $29.53 | $30.42 | $29.51 | $29.65 | $29.65 | 524,664 |
| 2016-08-24 | $30.93 | $31.88 | $29.53 | $29.61 | $29.61 | 2,348,581 |
| 2016-08-23 | $31.75 | $31.80 | $29.51 | $30.84 | $30.84 | 8,433,800 |
| 2016-08-22 | $36.98 | $37.70 | $36.56 | $37.25 | $37.25 | 1,635,130 |
| 2016-08-19 | $36.64 | $37.30 | $36.32 | $36.85 | $36.85 | 362,903 |
| 2016-08-18 | $36.50 | $36.93 | $36.43 | $36.86 | $36.86 | 159,099 |
| 2016-08-17 | $36.00 | $36.74 | $35.65 | $36.40 | $36.40 | 130,421 |
| 2016-08-16 | $36.74 | $36.89 | $36.05 | $36.08 | $36.08 | 210,723 |
| 2016-08-15 | $35.93 | $36.92 | $35.90 | $36.76 | $36.76 | 184,041 |
| 2016-08-12 | $35.45 | $36.43 | $35.45 | $36.14 | $36.14 | 225,137 |
| 2016-08-11 | $35.30 | $35.79 | $35.29 | $35.40 | $35.40 | 334,781 |
| 2016-08-10 | $35.66 | $35.77 | $35.10 | $35.20 | $35.20 | 101,615 |
| 2016-08-09 | $35.33 | $35.91 | $35.29 | $35.68 | $35.68 | 157,515 |
| 2016-08-08 | $35.54 | $35.91 | $35.43 | $35.47 | $35.47 | 94,254 |
| 2016-08-05 | $34.88 | $35.84 | $34.81 | $35.54 | $35.54 | 187,274 |
| 2016-08-04 | $35.44 | $35.44 | $34.40 | $34.70 | $34.70 | 443,395 |
| 2016-08-03 | $35.00 | $35.59 | $35.00 | $35.23 | $35.23 | 344,356 |
| 2016-08-02 | $36.20 | $36.20 | $35.11 | $35.15 | $35.15 | 329,338 |
| 2016-08-01 | $35.37 | $36.32 | $35.15 | $36.30 | $36.30 | 237,006 |
| 2016-07-29 | $35.62 | $35.83 | $35.04 | $35.54 | $35.54 | 204,069 |
| 2016-07-28 | $35.50 | $35.67 | $35.08 | $35.49 | $35.49 | 119,132 |
| 2016-07-27 | $35.83 | $35.88 | $35.04 | $35.48 | $35.48 | 372,929 |
| 2016-07-26 | $36.88 | $36.88 | $35.20 | $35.85 | $35.85 | 737,284 |
| 2016-07-25 | $37.99 | $37.99 | $37.39 | $37.68 | $37.68 | 146,462 |
| 2016-07-22 | $36.55 | $38.00 | $36.55 | $37.84 | $37.84 | 287,909 |
| 2016-07-21 | $36.55 | $36.86 | $36.32 | $36.39 | $36.39 | 146,843 |
| 2016-07-20 | $36.29 | $37.47 | $35.84 | $36.66 | $36.66 | 232,897 |
| 2016-07-19 | $35.74 | $36.53 | $35.66 | $36.31 | $36.31 | 217,100 |
| 2016-07-18 | $35.66 | $36.06 | $35.52 | $35.79 | $35.79 | 219,866 |
| 2016-07-15 | $37.10 | $37.10 | $35.62 | $35.76 | $35.76 | 309,477 |
| 2016-07-14 | $37.41 | $37.63 | $36.79 | $36.96 | $36.96 | 172,817 |
| 2016-07-13 | $37.45 | $37.80 | $36.94 | $37.04 | $37.04 | 144,401 |
| 2016-07-12 | $37.22 | $37.54 | $36.98 | $37.47 | $37.47 | 223,321 |
| 2016-07-11 | $37.34 | $37.49 | $36.51 | $37.21 | $37.21 | 394,137 |
| 2016-07-08 | $37.16 | $37.97 | $37.06 | $37.13 | $37.13 | 188,625 |
| 2016-07-07 | $36.68 | $37.43 | $36.47 | $36.95 | $36.95 | 310,932 |
| 2016-07-06 | $35.97 | $36.64 | $35.89 | $36.57 | $36.57 | 239,880 |
| 2016-07-05 | $36.33 | $36.33 | $35.52 | $36.05 | $36.05 | 204,995 |
| 2016-07-01 | $36.49 | $36.98 | $36.10 | $36.44 | $36.44 | 131,596 |
| 2016-06-30 | $36.72 | $36.85 | $35.98 | $36.27 | $36.27 | 232,594 |
| 2016-06-29 | $35.90 | $36.77 | $35.53 | $36.73 | $36.73 | 193,352 |
| 2016-06-28 | $35.11 | $35.92 | $34.97 | $35.47 | $35.47 | 181,640 |
| 2016-06-27 | $36.23 | $36.24 | $34.53 | $34.94 | $34.94 | 488,371 |
| 2016-06-24 | $35.92 | $37.18 | $35.92 | $36.69 | $36.69 | 323,269 |
| 2016-06-23 | $37.87 | $38.07 | $37.36 | $37.52 | $37.52 | 258,009 |
| 2016-06-22 | $38.18 | $38.42 | $37.35 | $37.55 | $37.55 | 306,911 |
| 2016-06-21 | $38.81 | $38.90 | $37.62 | $38.23 | $38.23 | 235,597 |
| 2016-06-20 | $38.76 | $39.45 | $38.40 | $38.62 | $38.62 | 403,220 |
| 2016-06-17 | $37.93 | $38.55 | $37.36 | $38.31 | $38.31 | 270,719 |
| 2016-06-16 | $37.69 | $38.25 | $37.25 | $37.75 | $37.75 | 356,553 |
| 2016-06-15 | $37.40 | $38.13 | $37.18 | $37.25 | $37.25 | 212,590 |
| 2016-06-14 | $36.82 | $37.76 | $36.82 | $37.38 | $37.38 | 294,743 |
| 2016-06-13 | $36.80 | $37.68 | $36.71 | $36.95 | $36.95 | 278,475 |
| 2016-06-10 | $38.97 | $39.03 | $37.00 | $37.18 | $37.18 | 456,428 |
| 2016-06-09 | $38.01 | $39.41 | $37.56 | $39.22 | $39.22 | 489,206 |
| 2016-06-08 | $37.66 | $38.16 | $37.34 | $38.16 | $38.16 | 442,090 |
| 2016-06-07 | $37.62 | $37.87 | $37.03 | $37.58 | $37.58 | 313,827 |
| 2016-06-06 | $37.03 | $37.86 | $36.72 | $37.70 | $37.70 | 240,872 |
| 2016-06-03 | $36.71 | $37.71 | $36.31 | $37.00 | $37.00 | 322,302 |
| 2016-06-02 | $36.90 | $37.10 | $36.30 | $36.85 | $36.85 | 347,039 |
| 2016-06-01 | $38.44 | $38.90 | $36.95 | $37.04 | $37.04 | 1,563,634 |
| 2016-05-31 | $36.53 | $37.25 | $36.29 | $36.92 | $36.92 | 1,149,831 |
| 2016-05-27 | $36.70 | $36.79 | $35.55 | $36.03 | $36.03 | 377,198 |
| 2016-05-26 | $36.59 | $37.07 | $36.17 | $36.50 | $36.50 | 216,312 |
| 2016-05-25 | $36.51 | $36.89 | $35.93 | $36.62 | $36.62 | 222,906 |
| 2016-05-24 | $35.71 | $36.72 | $35.46 | $36.46 | $36.46 | 318,345 |
| 2016-05-23 | $35.91 | $36.15 | $35.31 | $35.46 | $35.46 | 313,488 |
| 2016-05-20 | $36.14 | $36.26 | $35.30 | $35.99 | $35.99 | 267,508 |
| 2016-05-19 | $36.00 | $36.25 | $35.03 | $36.01 | $36.01 | 295,628 |
| 2016-05-18 | $36.77 | $37.10 | $35.84 | $36.06 | $36.06 | 258,207 |
| 2016-05-17 | $37.37 | $38.00 | $36.51 | $36.82 | $36.82 | 246,370 |
| 2016-05-16 | $37.18 | $37.41 | $36.66 | $37.35 | $37.35 | 201,093 |
| 2016-05-13 | $37.31 | $38.40 | $37.03 | $37.17 | $37.17 | 233,946 |
| 2016-05-12 | $37.30 | $37.60 | $36.89 | $37.45 | $37.45 | 478,114 |
| 2016-05-11 | $39.31 | $39.68 | $37.00 | $37.26 | $37.26 | 359,848 |
| 2016-05-10 | $40.00 | $40.00 | $38.76 | $39.70 | $39.70 | 360,863 |
| 2016-05-09 | $38.08 | $40.60 | $37.90 | $39.82 | $39.82 | 429,964 |
| 2016-05-06 | $38.17 | $38.48 | $37.42 | $37.97 | $37.97 | 193,257 |
| 2016-05-05 | $38.98 | $39.06 | $38.26 | $38.33 | $38.33 | 197,296 |
| 2016-05-04 | $38.06 | $39.18 | $37.90 | $38.90 | $38.90 | 345,111 |
| 2016-05-03 | $38.21 | $38.76 | $37.97 | $38.23 | $38.23 | 212,111 |
| 2016-05-02 | $37.56 | $38.64 | $37.31 | $38.48 | $38.48 | 301,876 |
| 2016-04-29 | $37.30 | $37.87 | $37.15 | $37.49 | $37.49 | 183,067 |
| 2016-04-28 | $37.55 | $38.03 | $37.24 | $37.28 | $37.28 | 178,492 |
| 2016-04-27 | $38.62 | $38.93 | $37.55 | $37.87 | $37.87 | 171,935 |
| 2016-04-26 | $38.56 | $39.22 | $38.27 | $38.87 | $38.87 | 304,984 |
| 2016-04-25 | $37.94 | $39.04 | $37.94 | $38.35 | $38.35 | 298,371 |
| 2016-04-22 | $37.41 | $38.02 | $36.72 | $38.00 | $38.00 | 313,100 |
| 2016-04-21 | $38.23 | $38.75 | $37.44 | $37.52 | $37.52 | 271,957 |
| 2016-04-20 | $37.64 | $38.43 | $37.02 | $38.11 | $38.11 | 234,474 |
| 2016-04-19 | $38.50 | $38.92 | $37.33 | $37.50 | $37.50 | 259,268 |
| 2016-04-18 | $38.36 | $39.00 | $37.76 | $38.61 | $38.61 | 405,295 |
| 2016-04-15 | $37.51 | $38.39 | $37.51 | $38.38 | $38.38 | 266,206 |
| 2016-04-14 | $37.08 | $38.00 | $37.08 | $37.55 | $37.55 | 335,636 |
| 2016-04-13 | $37.64 | $38.36 | $37.12 | $37.31 | $37.31 | 271,662 |
| 2016-04-12 | $37.34 | $38.81 | $36.54 | $37.48 | $37.48 | 256,391 |
| 2016-04-11 | $38.35 | $38.47 | $37.01 | $37.14 | $37.14 | 439,230 |
| 2016-04-08 | $37.73 | $38.71 | $37.54 | $38.39 | $38.39 | 158,995 |
| 2016-04-07 | $38.22 | $38.57 | $37.22 | $37.61 | $37.61 | 242,758 |
| 2016-04-06 | $38.29 | $38.95 | $37.54 | $38.40 | $38.40 | 414,428 |
| 2016-04-05 | $39.60 | $39.86 | $37.64 | $38.23 | $38.23 | 621,157 |
| 2016-04-04 | $39.82 | $41.76 | $39.47 | $39.72 | $39.72 | 500,033 |
| 2016-04-01 | $38.80 | $40.12 | $38.64 | $39.74 | $39.74 | 272,219 |
| 2016-03-31 | $39.53 | $40.11 | $38.85 | $38.99 | $38.99 | 270,787 |
| 2016-03-30 | $39.56 | $40.08 | $38.85 | $39.54 | $39.54 | 283,928 |
| 2016-03-29 | $38.76 | $40.40 | $38.45 | $39.45 | $39.45 | 540,647 |
| 2016-03-28 | $38.72 | $38.99 | $37.80 | $38.77 | $38.77 | 214,154 |
| 2016-03-24 | $37.65 | $39.00 | $37.09 | $38.48 | $38.48 | 155,778 |
| 2016-03-23 | $39.70 | $39.70 | $37.33 | $37.77 | $37.77 | 337,921 |
| 2016-03-22 | $39.46 | $40.46 | $39.07 | $39.80 | $39.80 | 385,037 |
| 2016-03-21 | $39.80 | $40.17 | $39.14 | $39.67 | $39.67 | 545,342 |
| 2016-03-18 | $39.01 | $40.00 | $39.00 | $39.88 | $39.88 | 495,022 |
| 2016-03-17 | $37.42 | $39.04 | $37.25 | $38.81 | $38.81 | 287,797 |
| 2016-03-16 | $36.82 | $37.79 | $36.38 | $37.60 | $37.60 | 174,239 |
| 2016-03-15 | $38.59 | $39.17 | $36.59 | $36.84 | $36.84 | 366,498 |
| 2016-03-14 | $38.23 | $38.69 | $37.52 | $38.46 | $38.46 | 320,030 |
| 2016-03-11 | $39.60 | $39.60 | $37.82 | $38.34 | $38.34 | 230,299 |
| 2016-03-10 | $38.74 | $39.00 | $36.50 | $38.74 | $38.74 | 346,287 |
| 2016-03-09 | $38.00 | $38.80 | $37.52 | $38.11 | $38.11 | 280,985 |
| 2016-03-08 | $38.90 | $39.34 | $37.04 | $38.20 | $38.20 | 774,352 |
| 2016-03-07 | $37.46 | $39.45 | $37.09 | $39.02 | $39.02 | 756,341 |
| 2016-03-04 | $35.41 | $38.00 | $35.08 | $37.57 | $37.57 | 842,692 |
| 2016-03-03 | $35.85 | $36.42 | $35.33 | $35.50 | $35.50 | 351,850 |
| 2016-03-02 | $34.86 | $35.99 | $34.76 | $35.88 | $35.88 | 267,899 |
| 2016-03-01 | $34.93 | $35.47 | $33.91 | $34.84 | $34.84 | 618,506 |
| 2016-02-29 | $34.90 | $37.00 | $33.72 | $34.93 | $34.93 | 803,410 |
| 2016-02-26 | $32.40 | $35.71 | $32.36 | $34.91 | $34.91 | 1,849,626 |
| 2016-02-25 | $29.85 | $29.87 | $28.59 | $29.31 | $29.31 | 777,529 |
| 2016-02-24 | $28.78 | $29.90 | $28.12 | $29.67 | $29.67 | 367,695 |
| 2016-02-23 | $28.57 | $29.40 | $28.44 | $29.07 | $29.07 | 246,819 |
| 2016-02-22 | $28.01 | $28.84 | $28.01 | $28.58 | $28.58 | 292,342 |
| 2016-02-19 | $27.38 | $28.00 | $26.94 | $27.62 | $27.62 | 179,682 |
| 2016-02-18 | $27.36 | $27.59 | $26.55 | $27.42 | $27.42 | 162,294 |
| 2016-02-17 | $26.72 | $27.67 | $26.46 | $27.36 | $27.36 | 339,279 |
| 2016-02-16 | $25.31 | $26.70 | $25.22 | $26.45 | $26.45 | 424,724 |
| 2016-02-12 | $25.23 | $25.40 | $24.46 | $24.91 | $24.91 | 315,729 |
| 2016-02-11 | $24.29 | $24.97 | $23.86 | $24.66 | $24.66 | 191,861 |
| 2016-02-10 | $24.37 | $25.09 | $23.17 | $24.61 | $24.61 | 488,220 |
| 2016-02-09 | $24.80 | $26.00 | $24.05 | $24.07 | $24.07 | 523,357 |
| 2016-02-08 | $27.27 | $27.27 | $24.61 | $25.26 | $25.26 | 682,099 |
| 2016-02-05 | $29.31 | $29.36 | $27.48 | $27.62 | $27.62 | 431,932 |
| 2016-02-04 | $28.44 | $29.45 | $28.25 | $29.31 | $29.31 | 272,750 |
| 2016-02-03 | $28.08 | $28.51 | $27.53 | $28.42 | $28.42 | 241,375 |
| 2016-02-02 | $27.79 | $28.15 | $27.33 | $27.90 | $27.90 | 177,765 |
| 2016-02-01 | $27.67 | $28.91 | $27.31 | $28.13 | $28.13 | 300,080 |
| 2016-01-29 | $26.71 | $27.84 | $26.71 | $27.78 | $27.78 | 218,067 |
| 2016-01-28 | $26.48 | $26.98 | $25.67 | $26.70 | $26.70 | 194,732 |
| 2016-01-27 | $26.83 | $27.42 | $26.15 | $26.28 | $26.28 | 311,722 |
| 2016-01-26 | $26.00 | $27.44 | $26.00 | $27.30 | $27.30 | 223,178 |
| 2016-01-25 | $26.39 | $26.52 | $25.79 | $26.18 | $26.18 | 293,484 |
| 2016-01-22 | $26.53 | $26.78 | $25.21 | $26.40 | $26.40 | 538,461 |
| 2016-01-21 | $27.19 | $27.50 | $25.67 | $26.18 | $26.18 | 500,673 |
| 2016-01-20 | $27.39 | $27.97 | $26.51 | $27.29 | $27.29 | 699,059 |
| 2016-01-19 | $29.94 | $29.94 | $27.55 | $27.80 | $27.80 | 412,729 |
| 2016-01-15 | $27.38 | $30.02 | $27.38 | $29.66 | $29.66 | 597,527 |
| 2016-01-14 | $27.40 | $28.57 | $27.01 | $28.27 | $28.27 | 397,134 |
| 2016-01-13 | $28.72 | $29.26 | $27.45 | $27.50 | $27.50 | 439,746 |
| 2016-01-12 | $27.98 | $28.92 | $27.79 | $28.80 | $28.80 | 386,168 |
| 2016-01-11 | $26.03 | $27.89 | $25.73 | $27.74 | $27.74 | 377,915 |
| 2016-01-08 | $26.59 | $26.79 | $25.44 | $25.80 | $25.80 | 1,531,944 |
| 2016-01-07 | $26.46 | $26.97 | $26.15 | $26.29 | $26.29 | 259,993 |
| 2016-01-06 | $27.52 | $27.65 | $26.50 | $26.99 | $26.99 | 486,032 |
| 2016-01-05 | $28.21 | $28.62 | $27.79 | $27.84 | $27.84 | 234,140 |
| 2016-01-04 | $27.69 | $28.51 | $27.29 | $28.27 | $28.27 | 566,632 |
| 2015-12-31 | $28.15 | $28.86 | $27.83 | $27.98 | $27.98 | 234,191 |
| 2015-12-30 | $28.19 | $28.64 | $27.86 | $28.14 | $28.14 | 267,213 |
| 2015-12-29 | $27.75 | $28.25 | $27.62 | $28.05 | $28.05 | 367,787 |
| 2015-12-28 | $27.85 | $27.99 | $26.91 | $27.63 | $27.63 | 350,982 |
| 2015-12-24 | $28.44 | $28.74 | $27.79 | $27.99 | $27.99 | 152,218 |
| 2015-12-23 | $28.15 | $28.81 | $28.15 | $28.44 | $28.44 | 370,428 |
| 2015-12-22 | $27.77 | $28.69 | $27.56 | $28.19 | $28.19 | 460,503 |
| 2015-12-21 | $27.29 | $27.97 | $27.07 | $27.85 | $27.85 | 638,625 |
| 2015-12-18 | $28.24 | $28.60 | $25.86 | $27.30 | $27.30 | 1,679,044 |
| 2015-12-17 | $31.20 | $31.61 | $28.44 | $28.47 | $28.47 | 753,454 |
| 2015-12-16 | $30.89 | $31.74 | $30.30 | $31.54 | $31.54 | 275,322 |
| 2015-12-15 | $30.40 | $31.10 | $30.00 | $30.72 | $30.72 | 950,396 |
| 2015-12-14 | $32.33 | $32.76 | $31.77 | $32.61 | $32.61 | 268,221 |
| 2015-12-11 | $32.31 | $32.63 | $31.79 | $32.23 | $32.23 | 446,782 |
| 2015-12-10 | $33.00 | $33.12 | $32.32 | $32.84 | $32.84 | 196,360 |
| 2015-12-09 | $32.53 | $33.23 | $32.06 | $32.86 | $32.86 | 319,039 |
| 2015-12-08 | $32.85 | $32.89 | $30.83 | $32.65 | $32.65 | 508,932 |
| 2015-12-07 | $33.65 | $33.82 | $33.12 | $33.18 | $33.18 | 295,435 |
| 2015-12-04 | $33.18 | $34.19 | $33.09 | $33.83 | $33.83 | 299,770 |
| 2015-12-03 | $33.78 | $33.78 | $32.89 | $33.13 | $33.13 | 195,707 |
| 2015-12-02 | $33.00 | $33.41 | $32.91 | $33.27 | $33.27 | 134,566 |
| 2015-12-01 | $33.95 | $33.97 | $32.64 | $33.07 | $33.07 | 193,895 |
| 2015-11-30 | $33.83 | $34.50 | $33.57 | $34.02 | $34.02 | 178,653 |
| 2015-11-27 | $33.60 | $34.36 | $33.51 | $33.93 | $33.93 | 107,417 |
| 2015-11-25 | $33.49 | $34.33 | $33.49 | $33.74 | $33.74 | 196,940 |
| 2015-11-24 | $32.74 | $33.64 | $32.65 | $33.53 | $33.53 | 196,906 |
| 2015-11-23 | $33.06 | $33.61 | $32.65 | $33.00 | $33.00 | 224,966 |
| 2015-11-20 | $30.90 | $33.62 | $30.16 | $33.07 | $33.07 | 1,861,741 |
| 2015-11-19 | $31.60 | $32.88 | $30.30 | $31.88 | $31.88 | 695,930 |
| 2015-11-18 | $30.43 | $31.78 | $30.33 | $30.66 | $30.66 | 274,766 |
| 2015-11-17 | $31.52 | $31.79 | $30.00 | $30.44 | $30.44 | 920,186 |
| 2015-11-16 | $31.48 | $31.78 | $30.73 | $31.40 | $31.40 | 440,843 |
| 2015-11-13 | $34.32 | $34.35 | $31.40 | $31.49 | $31.49 | 603,884 |
| 2015-11-12 | $34.75 | $35.65 | $34.54 | $34.65 | $34.65 | 164,439 |
| 2015-11-11 | $34.44 | $35.42 | $34.44 | $35.00 | $35.00 | 249,395 |
| 2015-11-10 | $34.66 | $34.87 | $33.68 | $34.40 | $34.40 | 185,032 |
| 2015-11-09 | $37.00 | $37.00 | $34.56 | $34.62 | $34.62 | 310,745 |
| 2015-11-06 | $35.99 | $38.20 | $35.99 | $37.04 | $37.04 | 419,579 |
| 2015-11-05 | $35.36 | $35.98 | $35.07 | $35.89 | $35.89 | 144,068 |
| 2015-11-04 | $36.20 | $36.55 | $35.10 | $35.42 | $35.42 | 190,314 |
| 2015-11-03 | $35.24 | $36.50 | $35.24 | $36.23 | $36.23 | 225,711 |
| 2015-11-02 | $34.40 | $35.51 | $34.40 | $35.39 | $35.39 | 197,365 |
| 2015-10-30 | $35.13 | $35.23 | $34.11 | $34.43 | $34.43 | 252,792 |
| 2015-10-29 | $34.95 | $35.27 | $33.84 | $35.12 | $35.12 | 261,579 |
| 2015-10-28 | $34.13 | $35.19 | $33.83 | $35.18 | $35.18 | 248,167 |
| 2015-10-27 | $34.42 | $34.74 | $33.36 | $33.98 | $33.98 | 232,518 |
| 2015-10-26 | $34.41 | $34.90 | $34.30 | $34.38 | $34.38 | 191,444 |
| 2015-10-23 | $34.45 | $35.40 | $34.05 | $34.63 | $34.63 | 319,768 |
| 2015-10-22 | $34.51 | $34.80 | $34.00 | $34.45 | $34.45 | 470,153 |
| 2015-10-21 | $36.14 | $36.24 | $34.40 | $34.52 | $34.52 | 380,921 |
| 2015-10-20 | $35.84 | $36.85 | $35.46 | $36.08 | $36.08 | 262,064 |
| 2015-10-19 | $36.80 | $37.49 | $35.79 | $36.44 | $36.44 | 277,631 |
| 2015-10-16 | $35.52 | $37.00 | $33.95 | $36.86 | $36.86 | 671,848 |
| 2015-10-15 | $35.17 | $35.67 | $34.04 | $34.99 | $34.99 | 272,738 |
| 2015-10-14 | $37.13 | $37.13 | $34.80 | $35.17 | $35.17 | 309,998 |
| 2015-10-13 | $37.46 | $37.66 | $36.15 | $36.99 | $36.99 | 217,542 |
| 2015-10-12 | $38.20 | $38.45 | $37.08 | $37.69 | $37.69 | 205,073 |
| 2015-10-09 | $38.83 | $39.95 | $37.94 | $38.27 | $38.27 | 186,882 |
| 2015-10-08 | $39.81 | $40.01 | $38.70 | $38.88 | $38.88 | 258,713 |
| 2015-10-07 | $39.28 | $40.28 | $38.42 | $40.00 | $40.00 | 617,011 |
| 2015-10-06 | $40.25 | $40.25 | $38.88 | $39.04 | $39.04 | 360,456 |
| 2015-10-05 | $40.42 | $40.98 | $39.88 | $40.26 | $40.26 | 339,273 |
| 2015-10-02 | $39.28 | $40.60 | $38.73 | $40.15 | $40.15 | 468,019 |
| 2015-10-01 | $39.48 | $40.21 | $38.66 | $39.70 | $39.70 | 385,797 |
| 2015-09-30 | $39.50 | $40.09 | $37.60 | $39.49 | $39.49 | 621,399 |
| 2015-09-29 | $36.50 | $38.00 | $35.65 | $38.00 | $38.00 | 396,572 |
| 2015-09-28 | $37.96 | $38.25 | $35.67 | $36.53 | $36.53 | 288,247 |
| 2015-09-25 | $39.26 | $39.70 | $36.98 | $37.26 | $37.26 | 359,043 |
| 2015-09-24 | $36.73 | $39.69 | $36.71 | $39.53 | $39.53 | 274,432 |
| 2015-09-23 | $36.00 | $38.70 | $35.78 | $37.04 | $37.04 | 707,802 |
| 2015-09-22 | $35.03 | $36.88 | $34.77 | $35.78 | $35.78 | 421,064 |
| 2015-09-21 | $34.25 | $36.17 | $34.07 | $35.27 | $35.27 | 311,431 |
| 2015-09-18 | $33.53 | $34.76 | $33.50 | $34.25 | $34.25 | 326,810 |
| 2015-09-17 | $33.80 | $34.38 | $33.38 | $33.66 | $33.66 | 237,173 |
| 2015-09-16 | $33.69 | $34.31 | $33.60 | $33.75 | $33.75 | 340,733 |
| 2015-09-15 | $34.30 | $34.54 | $33.30 | $33.82 | $33.82 | 516,579 |
| 2015-09-14 | $34.77 | $35.27 | $34.25 | $34.40 | $34.40 | 763,824 |
| 2015-09-11 | $33.39 | $35.00 | $33.33 | $34.77 | $34.77 | 659,112 |
| 2015-09-10 | $32.03 | $33.71 | $31.96 | $33.62 | $33.62 | 652,449 |
| 2015-09-09 | $33.39 | $33.81 | $31.81 | $32.02 | $32.02 | 534,397 |
| 2015-09-08 | $34.07 | $34.39 | $33.05 | $33.52 | $33.52 | 258,737 |
| 2015-09-04 | $33.00 | $34.23 | $33.00 | $33.47 | $33.47 | 225,446 |
| 2015-09-03 | $34.00 | $34.45 | $33.13 | $33.38 | $33.38 | 481,737 |
| 2015-09-02 | $34.44 | $34.94 | $33.03 | $33.89 | $33.89 | 683,100 |
| 2015-09-01 | $33.87 | $34.78 | $33.77 | $34.13 | $34.13 | 618,071 |
| 2015-08-31 | $36.41 | $36.79 | $34.13 | $34.54 | $34.54 | 892,452 |
| 2015-08-28 | $34.00 | $37.20 | $33.50 | $36.78 | $36.78 | 1,606,737 |
| 2015-08-27 | $34.84 | $35.90 | $34.50 | $35.74 | $35.74 | 963,747 |
| 2015-08-26 | $35.56 | $35.66 | $33.38 | $34.37 | $34.37 | 774,068 |
| 2015-08-25 | $36.50 | $36.55 | $34.64 | $34.66 | $34.66 | 1,004,046 |
| 2015-08-24 | $34.45 | $36.99 | $30.49 | $35.38 | $35.38 | 1,090,682 |
| 2015-08-21 | $36.89 | $37.25 | $35.38 | $36.56 | $36.56 | 1,163,814 |
| 2015-08-20 | $38.56 | $39.19 | $37.74 | $37.80 | $37.80 | 699,781 |
| 2015-08-19 | $38.91 | $39.70 | $38.39 | $38.80 | $38.80 | 963,207 |
| 2015-08-18 | $41.57 | $41.87 | $38.19 | $38.37 | $38.37 | 1,079,790 |
Zoes Kitchen Inc (ZOES) News Headlines
Recent Zoes Kitchen Inc (ZOES) News
Similar Companies to Zoes Kitchen Inc (ZOES) 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 | -- | -- | -- |