Straight Path Communications Inc STRP
+3134.0%vs Day 1Spinoff of IDT Corp (IDT) · Classic Spinoff · Spun Aug 1, 2013
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 1, 2013 |
| Days since spinoff | 4806 days · 1671 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 1, 2015 |
| Parent | IDT Corp (IDT) |
| Day-1 reaction | |
| Day 1 open | $6.38 |
| Day 1 return (open→close) | -11.1% |
| Day 1 price (close) | $5.67 |
| Day 1 range | $4.81 – $6.40 +33.1% spread |
| Day 1 low held? | Breached after 3 sessions to -7.1% below |
| Price levels | |
| Post-spin low (closing) | $4.63 on Aug 9, 2013 · 8 days post-spin |
| Lowest traded | $4.47 on Aug 6, 2013 · 5 days post-spin |
| Current price (Feb 27, 2018) | $183.37 |
| Returns | |
| Return vs Day 1 (close) | +3134.0% |
| — range by day 1 entry theoretical bounds | +2765.2% to +3712.3% |
| Return vs post-spin low | +3860.5% |
| First-quarter return (≈90d) | +0.0% |
| 1-year return | +70.4% |
| 3-year return | +221.7% |
| Annualized return (CAGR) | +113.8% |
| Versus benchmarks | |
| S&P 500 over same window | +76.9% |
| Annualized excess vs S&P | +100.5% |
| Risk & recovery | |
| Max drawdown | -84.3% |
| Days to recover Day 1 | 62 days |
| Shares & ownership | |
| Volume & liquidity | |
| Traded per day 20-session median | $21M |
| Normal volume baseline | 43,424 shares · now 2.60x |
| Day 1 volume | 3.0x normal · first week 5.5x |
| Decay | half in 18 sessions · normal by 18 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Aug 22, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Dividend | Split |
|---|---|---|---|---|---|---|---|
| 2018-02-27 | $186.24 | $186.25 | $182.60 | $183.37 | 1,820,972 | — | — |
| 2018-02-26 | $184.05 | $186.08 | $184.05 | $185.87 | 341,946 | — | — |
| 2018-02-23 | $182.44 | $183.48 | $181.26 | $183.43 | 248,218 | — | — |
| 2018-02-22 | $182.48 | $183.50 | $181.85 | $182.11 | 189,237 | — | — |
| 2018-02-21 | $183.29 | $183.47 | $182.53 | $182.53 | 129,460 | — | — |
| 2018-02-20 | $183.35 | $183.63 | $183.00 | $183.00 | 216,282 | — | — |
| 2018-02-16 | $183.15 | $183.50 | $183.15 | $183.35 | 92,134 | — | — |
| 2018-02-15 | $183.20 | $183.45 | $183.15 | $183.40 | 110,389 | — | — |
| 2018-02-14 | $183.00 | $183.30 | $183.00 | $183.15 | 41,499 | — | — |
| 2018-02-13 | $182.82 | $183.15 | $182.80 | $183.13 | 82,175 | — | — |
| 2018-02-12 | $182.80 | $183.23 | $182.74 | $183.00 | 86,398 | — | — |
| 2018-02-09 | $183.64 | $183.64 | $182.67 | $182.67 | 172,437 | — | — |
| 2018-02-08 | $182.76 | $183.04 | $182.71 | $182.75 | 88,280 | — | — |
| 2018-02-07 | $182.95 | $183.01 | $182.70 | $182.72 | 78,036 | — | — |
| 2018-02-05 | $182.50 | $183.14 | $182.50 | $182.80 | 115,817 | — | — |
| 2018-02-02 | $182.40 | $182.95 | $182.40 | $182.65 | 79,865 | — | — |
| 2018-02-01 | $182.66 | $183.40 | $182.56 | $182.76 | 55,997 | — | — |
| 2018-01-31 | $182.69 | $182.85 | $182.50 | $182.50 | 142,808 | — | — |
| 2018-01-30 | $182.37 | $182.70 | $182.31 | $182.70 | 85,472 | — | — |
| 2018-01-29 | $181.85 | $183.00 | $178.61 | $182.70 | 943,220 | — | — |
| 2018-01-26 | $183.48 | $183.70 | $183.02 | $183.19 | 85,713 | — | — |
| 2018-01-25 | $183.17 | $183.29 | $182.95 | $183.24 | 85,950 | — | — |
| 2018-01-24 | $183.05 | $183.40 | $183.00 | $183.00 | 98,982 | — | — |
| 2018-01-23 | $183.75 | $183.75 | $183.00 | $183.08 | 369,606 | — | — |
| 2018-01-22 | $183.80 | $186.45 | $183.10 | $185.84 | 1,337,557 | — | — |
| 2018-01-19 | $182.50 | $183.85 | $181.27 | $183.85 | 716,485 | — | — |
| 2018-01-18 | $181.25 | $185.43 | $181.25 | $182.88 | 1,092,605 | — | — |
| 2018-01-17 | $181.50 | $181.95 | $181.23 | $181.41 | 101,730 | — | — |
| 2018-01-16 | $182.00 | $182.09 | $181.20 | $181.44 | 91,228 | — | — |
| 2018-01-12 | $182.10 | $182.10 | $181.25 | $181.90 | 96,857 | — | — |
| 2018-01-11 | $182.10 | $182.10 | $181.66 | $181.91 | 104,451 | — | — |
| 2018-01-10 | $181.99 | $182.04 | $181.46 | $182.04 | 43,415 | — | — |
| 2018-01-09 | $181.45 | $181.98 | $181.45 | $181.60 | 129,045 | — | — |
| 2018-01-08 | $182.00 | $182.00 | $181.50 | $181.77 | 111,324 | — | — |
| 2018-01-05 | $182.39 | $182.39 | $181.94 | $182.00 | 49,136 | — | — |
| 2018-01-04 | $182.33 | $182.38 | $181.60 | $182.38 | 90,309 | — | — |
| 2018-01-03 | $181.80 | $182.30 | $181.51 | $182.00 | 150,429 | — | — |
| 2018-01-02 | $182.10 | $182.19 | $181.48 | $182.19 | 59,465 | — | — |
| 2017-12-29 | $181.88 | $182.33 | $181.75 | $181.79 | 99,301 | — | — |
| 2017-12-28 | $182.09 | $182.29 | $181.50 | $182.12 | 137,202 | — | — |
| 2017-12-27 | $181.51 | $182.50 | $181.51 | $182.37 | 47,794 | — | — |
| 2017-12-26 | $181.82 | $182.02 | $181.28 | $181.63 | 23,737 | — | — |
| 2017-12-22 | $181.40 | $181.94 | $181.11 | $181.54 | 29,511 | — | — |
| 2017-12-21 | $181.50 | $181.63 | $181.20 | $181.49 | 109,740 | — | — |
| 2017-12-20 | $181.98 | $181.98 | $181.25 | $181.35 | 156,931 | — | — |
| 2017-12-19 | $182.10 | $182.13 | $181.20 | $181.26 | 67,152 | — | — |
| 2017-12-18 | $181.46 | $182.04 | $181.26 | $181.80 | 52,120 | — | — |
| 2017-12-15 | $181.50 | $182.70 | $181.20 | $181.30 | 246,573 | — | — |
| 2017-12-14 | $182.00 | $182.39 | $181.31 | $181.90 | 161,688 | — | — |
| 2017-12-13 | $182.74 | $182.74 | $181.94 | $182.20 | 73,901 | — | — |
| 2017-12-12 | $183.00 | $183.00 | $182.19 | $182.52 | 112,323 | — | — |
| 2017-12-11 | $181.70 | $182.75 | $181.40 | $182.75 | 68,623 | — | — |
| 2017-12-08 | $181.30 | $182.21 | $181.15 | $181.15 | 18,365 | — | — |
| 2017-12-07 | $181.50 | $181.74 | $180.79 | $181.39 | 64,742 | — | — |
| 2017-12-06 | $181.20 | $182.25 | $181.20 | $181.59 | 41,817 | — | — |
| 2017-12-05 | $181.92 | $182.69 | $181.49 | $181.51 | 94,399 | — | — |
| 2017-12-04 | $182.80 | $185.62 | $182.15 | $182.33 | 78,051 | — | — |
| 2017-12-01 | $182.39 | $182.40 | $181.60 | $182.22 | 55,139 | — | — |
| 2017-11-30 | $182.23 | $182.47 | $181.60 | $181.84 | 152,147 | — | — |
| 2017-11-29 | $182.48 | $182.48 | $181.60 | $181.60 | 58,758 | — | — |
| 2017-11-28 | $181.85 | $182.40 | $181.85 | $182.11 | 28,161 | — | — |
| 2017-11-27 | $182.59 | $182.60 | $181.85 | $181.85 | 68,070 | — | — |
| 2017-11-24 | $182.18 | $182.75 | $181.70 | $182.50 | 18,249 | — | — |
| 2017-11-22 | $182.72 | $182.72 | $181.87 | $182.46 | 54,280 | — | — |
| 2017-11-21 | $182.60 | $182.68 | $181.89 | $182.50 | 51,415 | — | — |
| 2017-11-20 | $181.92 | $182.21 | $181.54 | $182.21 | 107,607 | — | — |
| 2017-11-17 | $180.91 | $181.62 | $180.91 | $181.59 | 45,974 | — | — |
| 2017-11-16 | $181.40 | $181.93 | $181.05 | $181.93 | 38,641 | — | — |
| 2017-11-15 | $179.70 | $181.49 | $179.57 | $180.92 | 72,434 | — | — |
| 2017-11-14 | $179.30 | $180.28 | $179.30 | $180.25 | 32,280 | — | — |
| 2017-11-13 | $179.85 | $180.37 | $179.37 | $179.58 | 30,819 | — | — |
| 2017-11-10 | $180.07 | $180.44 | $180.05 | $180.36 | 25,510 | — | — |
| 2017-11-09 | $180.00 | $180.87 | $180.00 | $180.00 | 69,315 | — | — |
| 2017-11-08 | $180.94 | $181.60 | $180.00 | $180.27 | 134,493 | — | — |
| 2017-11-07 | $181.24 | $181.52 | $181.07 | $181.50 | 57,441 | — | — |
| 2017-11-06 | $181.00 | $181.30 | $180.12 | $181.13 | 58,910 | — | — |
| 2017-11-03 | $181.90 | $181.92 | $180.31 | $180.65 | 44,998 | — | — |
| 2017-11-02 | $181.60 | $181.89 | $181.10 | $181.87 | 50,435 | — | — |
| 2017-11-01 | $181.75 | $181.75 | $180.93 | $181.50 | 40,946 | — | — |
| 2017-10-31 | $181.03 | $181.58 | $181.03 | $181.51 | 42,463 | — | — |
| 2017-10-30 | $180.65 | $181.70 | $180.65 | $180.73 | 61,939 | — | — |
| 2017-10-27 | $181.50 | $181.58 | $180.55 | $181.22 | 88,585 | — | — |
| 2017-10-26 | $181.40 | $181.77 | $180.07 | $181.29 | 58,311 | — | — |
| 2017-10-25 | $181.00 | $181.39 | $180.90 | $181.09 | 27,922 | — | — |
| 2017-10-24 | $181.00 | $181.55 | $180.48 | $181.31 | 94,092 | — | — |
| 2017-10-23 | $181.26 | $181.80 | $180.89 | $180.89 | 58,443 | — | — |
| 2017-10-20 | $181.95 | $181.95 | $181.08 | $181.88 | 54,596 | — | — |
| 2017-10-19 | $181.73 | $181.77 | $181.30 | $181.39 | 79,006 | — | — |
| 2017-10-18 | $181.47 | $181.70 | $181.00 | $181.38 | 189,225 | — | — |
| 2017-10-17 | $182.19 | $182.19 | $181.05 | $181.27 | 107,595 | — | — |
| 2017-10-16 | $181.98 | $182.15 | $181.01 | $182.02 | 81,160 | — | — |
| 2017-10-13 | $182.11 | $182.34 | $180.60 | $182.30 | 37,059 | — | — |
| 2017-10-12 | $181.15 | $181.90 | $180.90 | $181.66 | 94,803 | — | — |
| 2017-10-11 | $181.16 | $181.81 | $181.16 | $181.52 | 47,129 | — | — |
| 2017-10-10 | $182.00 | $182.12 | $181.62 | $182.06 | 55,178 | — | — |
| 2017-10-09 | $182.25 | $182.25 | $181.25 | $181.94 | 28,479 | — | — |
| 2017-10-06 | $182.00 | $182.00 | $181.35 | $182.00 | 29,027 | — | — |
| 2017-10-05 | $181.99 | $182.43 | $181.52 | $182.17 | 96,910 | — | — |
| 2017-10-04 | $181.05 | $181.80 | $181.05 | $181.75 | 98,440 | — | — |
| 2017-10-03 | $180.82 | $181.50 | $180.82 | $181.31 | 48,088 | — | — |
| 2017-10-02 | $181.09 | $181.80 | $180.49 | $181.50 | 86,984 | — | — |
| 2017-09-29 | $180.90 | $180.94 | $180.06 | $180.67 | 75,940 | — | — |
| 2017-09-28 | $180.90 | $180.96 | $180.39 | $180.93 | 33,809 | — | — |
| 2017-09-27 | $180.80 | $180.99 | $180.60 | $180.99 | 50,805 | — | — |
| 2017-09-26 | $180.33 | $180.84 | $180.18 | $180.55 | 41,690 | — | — |
| 2017-09-25 | $179.79 | $180.84 | $179.79 | $180.72 | 28,893 | — | — |
| 2017-09-22 | $180.60 | $180.93 | $180.37 | $180.93 | 31,785 | — | — |
| 2017-09-21 | $180.19 | $180.61 | $180.09 | $180.61 | 46,134 | — | — |
| 2017-09-20 | $180.25 | $180.30 | $179.95 | $180.30 | 94,559 | — | — |
| 2017-09-19 | $179.66 | $180.20 | $179.66 | $180.20 | 112,972 | — | — |
| 2017-09-18 | $179.79 | $180.15 | $179.60 | $180.12 | 110,756 | — | — |
| 2017-09-15 | $179.85 | $179.85 | $179.28 | $179.74 | 199,395 | — | — |
| 2017-09-14 | $179.13 | $179.83 | $179.13 | $179.48 | 98,922 | — | — |
| 2017-09-13 | $179.67 | $179.83 | $179.25 | $179.25 | 92,827 | — | — |
| 2017-09-12 | $179.21 | $179.72 | $179.17 | $179.72 | 30,941 | — | — |
| 2017-09-11 | $180.00 | $180.00 | $179.00 | $179.30 | 84,516 | — | — |
| 2017-09-08 | $179.90 | $179.95 | $179.41 | $179.90 | 95,385 | — | — |
| 2017-09-07 | $179.71 | $179.88 | $179.31 | $179.71 | 66,344 | — | — |
| 2017-09-06 | $179.60 | $179.80 | $179.23 | $179.35 | 127,920 | — | — |
| 2017-09-05 | $179.20 | $179.49 | $178.86 | $179.14 | 87,643 | — | — |
| 2017-09-01 | $178.65 | $179.18 | $178.55 | $179.09 | 141,665 | — | — |
| 2017-08-31 | $179.00 | $179.15 | $178.50 | $178.51 | 154,805 | — | — |
| 2017-08-30 | $178.79 | $179.83 | $178.75 | $179.00 | 70,171 | — | — |
| 2017-08-29 | $179.90 | $179.90 | $179.13 | $179.13 | 72,710 | — | — |
| 2017-08-28 | $179.67 | $180.10 | $179.67 | $179.90 | 79,429 | — | — |
| 2017-08-25 | $180.00 | $180.03 | $179.51 | $179.96 | 53,226 | — | — |
| 2017-08-24 | $178.50 | $180.00 | $178.50 | $179.75 | 99,365 | — | — |
| 2017-08-23 | $179.00 | $179.39 | $178.75 | $179.39 | 112,740 | — | — |
| 2017-08-22 | $179.15 | $179.46 | $178.79 | $179.08 | 75,251 | — | — |
| 2017-08-21 | $178.86 | $179.23 | $178.68 | $179.08 | 106,346 | — | — |
| 2017-08-18 | $178.50 | $178.93 | $178.50 | $178.74 | 92,947 | — | — |
| 2017-08-17 | $178.99 | $178.99 | $178.51 | $178.58 | 103,874 | — | — |
| 2017-08-16 | $178.75 | $178.90 | $178.63 | $178.75 | 32,915 | — | — |
| 2017-08-15 | $178.66 | $179.01 | $178.57 | $178.70 | 56,487 | — | — |
| 2017-08-14 | $179.08 | $179.15 | $178.82 | $178.88 | 115,393 | — | — |
| 2017-08-11 | $178.52 | $179.16 | $178.52 | $178.88 | 79,195 | — | — |
| 2017-08-10 | $178.50 | $178.99 | $178.50 | $178.61 | 111,250 | — | — |
| 2017-08-09 | $178.90 | $178.90 | $178.50 | $178.64 | 136,210 | — | — |
| 2017-08-08 | $179.14 | $179.14 | $178.62 | $178.66 | 76,613 | — | — |
| 2017-08-07 | $179.04 | $179.17 | $178.75 | $178.94 | 129,908 | — | — |
| 2017-08-04 | $178.96 | $179.39 | $178.70 | $179.16 | 164,133 | — | — |
| 2017-08-03 | $179.89 | $179.89 | $179.10 | $179.10 | 101,795 | — | — |
| 2017-08-02 | $179.29 | $179.73 | $179.10 | $179.73 | 113,333 | — | — |
| 2017-08-01 | $179.30 | $179.44 | $179.01 | $179.05 | 199,151 | — | — |
| 2017-07-31 | $179.22 | $179.74 | $179.15 | $179.40 | 74,933 | — | — |
| 2017-07-28 | $179.20 | $179.76 | $179.02 | $179.32 | 87,731 | — | — |
| 2017-07-27 | $179.54 | $179.58 | $178.97 | $179.15 | 100,695 | — | — |
| 2017-07-26 | $178.90 | $179.58 | $178.90 | $179.58 | 54,076 | — | — |
| 2017-07-25 | $179.26 | $179.99 | $178.90 | $178.90 | 72,570 | — | — |
| 2017-07-24 | $179.55 | $179.65 | $179.18 | $179.55 | 54,100 | — | — |
| 2017-07-21 | $179.68 | $179.68 | $179.15 | $179.50 | 79,345 | — | — |
| 2017-07-20 | $179.60 | $179.79 | $178.97 | $179.16 | 106,190 | — | — |
| 2017-07-19 | $178.95 | $179.57 | $178.95 | $179.57 | 91,994 | — | — |
| 2017-07-18 | $179.39 | $179.60 | $178.90 | $178.90 | 126,911 | — | — |
| 2017-07-17 | $179.66 | $179.66 | $179.10 | $179.40 | 228,706 | — | — |
| 2017-07-14 | $179.60 | $179.73 | $179.18 | $179.39 | 183,538 | — | — |
| 2017-07-13 | $180.15 | $180.15 | $179.50 | $179.50 | 270,203 | — | — |
| 2017-07-12 | $180.10 | $180.23 | $179.65 | $180.13 | 108,824 | — | — |
| 2017-07-11 | $179.91 | $180.21 | $179.81 | $179.86 | 112,082 | — | — |
| 2017-07-10 | $180.00 | $180.30 | $179.66 | $179.81 | 179,424 | — | — |
| 2017-07-07 | $179.75 | $180.00 | $179.55 | $180.00 | 76,902 | — | — |
| 2017-07-06 | $179.55 | $179.75 | $179.05 | $179.67 | 151,488 | — | — |
| 2017-07-05 | $179.69 | $179.87 | $179.49 | $179.71 | 107,044 | — | — |
| 2017-07-03 | $179.70 | $179.90 | $179.55 | $179.90 | 72,416 | — | — |
| 2017-06-30 | $179.57 | $179.74 | $179.52 | $179.65 | 78,909 | — | — |
| 2017-06-29 | $179.66 | $179.78 | $179.41 | $179.49 | 110,477 | — | — |
| 2017-06-28 | $179.66 | $179.88 | $179.50 | $179.75 | 80,150 | — | — |
| 2017-06-27 | $179.99 | $180.10 | $179.45 | $179.47 | 203,554 | — | — |
| 2017-06-26 | $179.51 | $180.00 | $179.39 | $180.00 | 190,334 | — | — |
| 2017-06-23 | $179.56 | $179.90 | $179.20 | $179.20 | 275,093 | — | — |
| 2017-06-22 | $179.50 | $179.78 | $179.46 | $179.52 | 108,685 | — | — |
| 2017-06-21 | $179.80 | $179.99 | $179.46 | $179.58 | 100,859 | — | — |
| 2017-06-20 | $179.62 | $180.00 | $179.33 | $179.60 | 125,355 | — | — |
| 2017-06-19 | $179.60 | $180.04 | $179.26 | $180.04 | 238,482 | — | — |
| 2017-06-16 | $179.40 | $180.15 | $179.07 | $179.07 | 394,944 | — | — |
| 2017-06-15 | $179.50 | $179.94 | $179.16 | $179.34 | 113,458 | — | — |
| 2017-06-14 | $180.04 | $180.26 | $179.50 | $179.66 | 127,981 | — | — |
| 2017-06-13 | $180.50 | $180.65 | $179.55 | $179.55 | 148,949 | — | — |
| 2017-06-12 | $180.99 | $181.05 | $179.50 | $180.08 | 72,188 | — | — |
| 2017-06-09 | $180.30 | $181.50 | $179.71 | $180.99 | 138,284 | — | — |
| 2017-06-08 | $179.20 | $181.20 | $179.17 | $181.20 | 179,858 | — | — |
| 2017-06-07 | $180.15 | $180.43 | $178.86 | $179.23 | 131,017 | — | — |
| 2017-06-06 | $180.75 | $180.75 | $179.41 | $179.41 | 284,478 | — | — |
| 2017-06-05 | $180.35 | $181.26 | $180.18 | $180.93 | 171,663 | — | — |
| 2017-06-02 | $179.79 | $180.56 | $179.74 | $180.20 | 117,876 | — | — |
| 2017-06-01 | $179.47 | $179.97 | $179.06 | $179.38 | 78,293 | — | — |
| 2017-05-31 | $180.00 | $180.94 | $178.90 | $178.90 | 382,497 | — | — |
| 2017-05-30 | $180.05 | $180.90 | $179.77 | $179.80 | 84,071 | — | — |
| 2017-05-26 | $180.25 | $180.99 | $180.14 | $180.21 | 89,222 | — | — |
| 2017-05-25 | $180.96 | $181.25 | $179.71 | $180.04 | 74,364 | — | — |
| 2017-05-24 | $179.62 | $181.69 | $179.50 | $180.68 | 131,934 | — | — |
| 2017-05-23 | $179.60 | $180.00 | $179.00 | $180.00 | 47,340 | — | — |
| 2017-05-22 | $179.75 | $179.90 | $179.15 | $179.56 | 123,273 | — | — |
| 2017-05-19 | $178.79 | $180.00 | $178.04 | $179.57 | 259,318 | — | — |
| 2017-05-18 | $178.00 | $179.14 | $178.00 | $178.31 | 164,948 | — | — |
| 2017-05-17 | $179.76 | $179.80 | $178.03 | $178.03 | 342,730 | — | — |
| 2017-05-16 | $179.86 | $180.52 | $179.00 | $180.14 | 225,599 | — | — |
| 2017-05-15 | $179.65 | $180.48 | $179.02 | $180.21 | 202,568 | — | — |
| 2017-05-12 | $178.10 | $179.97 | $178.10 | $179.68 | 272,159 | — | — |
| 2017-05-11 | $178.25 | $178.93 | $177.25 | $178.11 | 1,933,425 | — | — |
| 2017-05-10 | $234.89 | $234.89 | $218.62 | $223.79 | 378,537 | — | — |
| 2017-05-09 | $214.82 | $235.88 | $214.38 | $230.68 | 666,047 | — | — |
| 2017-05-08 | $206.87 | $220.86 | $203.97 | $214.74 | 1,213,321 | — | — |
| 2017-05-05 | $162.24 | $170.00 | $158.63 | $161.49 | 414,589 | — | — |
| 2017-05-04 | $155.47 | $164.49 | $151.97 | $162.61 | 656,516 | — | — |
| 2017-05-03 | $155.35 | $156.17 | $150.00 | $155.20 | 1,257,838 | — | — |
| 2017-05-02 | $128.34 | $129.80 | $120.00 | $125.82 | 487,778 | — | — |
| 2017-05-01 | $128.79 | $130.70 | $127.50 | $128.57 | 286,211 | — | — |
| 2017-04-28 | $131.10 | $132.00 | $127.12 | $128.86 | 309,480 | — | — |
| 2017-04-27 | $129.85 | $132.23 | $129.08 | $131.51 | 271,839 | — | — |
| 2017-04-26 | $128.37 | $133.79 | $126.47 | $130.27 | 802,311 | — | — |
| 2017-04-25 | $120.00 | $130.42 | $119.85 | $128.96 | 2,109,784 | — | — |
| 2017-04-24 | $109.79 | $112.37 | $109.50 | $110.89 | 218,918 | — | — |
| 2017-04-21 | $109.87 | $111.15 | $108.76 | $109.59 | 249,095 | — | — |
| 2017-04-20 | $114.95 | $115.73 | $103.18 | $109.16 | 1,147,765 | — | — |
| 2017-04-19 | $113.15 | $116.95 | $112.02 | $114.14 | 562,184 | — | — |
| 2017-04-18 | $110.72 | $114.39 | $108.50 | $113.60 | 945,755 | — | — |
| 2017-04-17 | $105.29 | $112.49 | $103.00 | $112.49 | 1,703,579 | — | — |
| 2017-04-13 | $91.98 | $92.19 | $91.42 | $91.70 | 331,869 | — | — |
| 2017-04-12 | $91.60 | $92.00 | $90.83 | $92.00 | 647,725 | — | — |
| 2017-04-11 | $91.06 | $91.64 | $90.60 | $91.18 | 1,254,005 | — | — |
| 2017-04-10 | $91.39 | $92.00 | $89.60 | $91.64 | 5,460,074 | — | — |
| 2017-04-07 | $35.06 | $36.56 | $34.91 | $36.48 | 272,124 | — | — |
| 2017-04-06 | $34.87 | $35.30 | $34.59 | $35.24 | 91,040 | — | — |
| 2017-04-05 | $35.73 | $36.06 | $34.58 | $34.92 | 114,058 | — | — |
| 2017-04-04 | $35.92 | $36.08 | $34.85 | $35.40 | 102,805 | — | — |
| 2017-04-03 | $36.00 | $36.19 | $34.60 | $35.97 | 130,351 | — | — |
| 2017-03-31 | $35.06 | $36.00 | $34.89 | $35.97 | 153,055 | — | — |
| 2017-03-30 | $34.45 | $35.14 | $34.17 | $35.01 | 56,595 | — | — |
| 2017-03-29 | $34.61 | $35.14 | $34.17 | $34.61 | 101,593 | — | — |
| 2017-03-28 | $34.00 | $34.88 | $32.91 | $34.81 | 163,144 | — | — |
| 2017-03-27 | $33.87 | $34.25 | $32.95 | $33.91 | 48,488 | — | — |
| 2017-03-24 | $33.47 | $34.38 | $33.47 | $33.96 | 120,499 | — | — |
| 2017-03-23 | $33.64 | $34.17 | $33.42 | $33.46 | 115,015 | — | — |
| 2017-03-22 | $33.57 | $33.93 | $32.91 | $33.69 | 73,249 | — | — |
| 2017-03-21 | $33.95 | $33.95 | $32.50 | $33.67 | 82,176 | — | — |
| 2017-03-20 | $32.89 | $33.82 | $32.49 | $33.73 | 80,351 | — | — |
| 2017-03-17 | $32.73 | $33.50 | $32.60 | $32.96 | 185,758 | — | — |
| 2017-03-16 | $33.03 | $33.15 | $32.67 | $32.80 | 103,206 | — | — |
| 2017-03-15 | $33.09 | $33.24 | $32.68 | $32.98 | 59,266 | — | — |
| 2017-03-14 | $32.76 | $33.10 | $32.26 | $32.86 | 40,530 | — | — |
| 2017-03-13 | $30.98 | $33.23 | $26.89 | $33.00 | 187,656 | — | — |
| 2017-03-10 | $32.00 | $32.52 | $31.10 | $31.10 | 158,587 | — | — |
| 2017-03-09 | $32.33 | $33.89 | $32.20 | $32.93 | 198,298 | — | — |
| 2017-03-08 | $32.24 | $33.10 | $32.03 | $32.46 | 75,850 | — | — |
| 2017-03-07 | $32.31 | $32.44 | $31.99 | $32.07 | 53,949 | — | — |
| 2017-03-06 | $32.28 | $33.53 | $32.10 | $32.33 | 43,196 | — | — |
| 2017-03-03 | $32.72 | $33.31 | $32.01 | $32.63 | 101,485 | — | — |
| 2017-03-02 | $34.15 | $34.15 | $32.80 | $32.89 | 84,288 | — | — |
| 2017-03-01 | $34.93 | $34.93 | $33.72 | $33.84 | 112,081 | — | — |
| 2017-02-28 | $33.89 | $34.80 | $33.71 | $34.08 | 178,337 | — | — |
| 2017-02-27 | $33.47 | $35.33 | $32.75 | $34.24 | 189,559 | — | — |
| 2017-02-24 | $33.50 | $34.18 | $33.50 | $33.66 | 132,754 | — | — |
| 2017-02-23 | $34.76 | $34.76 | $33.61 | $33.77 | 112,334 | — | — |
| 2017-02-22 | $34.62 | $34.90 | $34.20 | $34.58 | 184,425 | — | — |
| 2017-02-21 | $35.00 | $35.25 | $34.56 | $34.85 | 178,793 | — | — |
| 2017-02-17 | $35.14 | $35.14 | $34.27 | $34.90 | 126,660 | — | — |
| 2017-02-16 | $34.92 | $35.09 | $34.65 | $34.79 | 101,027 | — | — |
| 2017-02-15 | $35.03 | $35.56 | $33.43 | $34.97 | 171,058 | — | — |
| 2017-02-14 | $32.76 | $35.20 | $32.43 | $35.11 | 386,656 | — | — |
| 2017-02-13 | $32.41 | $32.75 | $32.17 | $32.73 | 98,131 | — | — |
| 2017-02-10 | $32.02 | $32.78 | $31.90 | $32.64 | 91,792 | — | — |
| 2017-02-09 | $33.60 | $33.67 | $32.00 | $32.18 | 105,319 | — | — |
| 2017-02-08 | $33.30 | $33.80 | $33.02 | $33.50 | 82,808 | — | — |
| 2017-02-07 | $33.09 | $34.50 | $32.91 | $33.74 | 235,112 | — | — |
| 2017-02-06 | $33.32 | $33.50 | $32.62 | $32.82 | 166,754 | — | — |
| 2017-02-03 | $33.75 | $33.84 | $33.12 | $33.49 | 167,951 | — | — |
| 2017-02-02 | $34.81 | $35.10 | $33.68 | $33.73 | 92,812 | — | — |
| 2017-02-01 | $34.35 | $36.17 | $34.35 | $35.10 | 158,913 | — | — |
| 2017-01-31 | $34.00 | $37.32 | $33.44 | $35.04 | 278,594 | — | — |
| 2017-01-30 | $35.45 | $35.59 | $32.85 | $33.20 | 248,020 | — | — |
| 2017-01-27 | $37.58 | $37.58 | $35.38 | $35.56 | 257,587 | — | — |
| 2017-01-26 | $36.77 | $37.71 | $36.77 | $37.14 | 118,130 | — | — |
| 2017-01-25 | $35.01 | $38.00 | $35.01 | $37.66 | 228,084 | — | — |
| 2017-01-24 | $38.41 | $39.60 | $36.05 | $36.46 | 272,918 | — | — |
| 2017-01-23 | $37.36 | $40.52 | $37.36 | $38.59 | 174,569 | — | — |
| 2017-01-20 | $38.31 | $38.89 | $37.10 | $37.78 | 224,395 | — | — |
| 2017-01-19 | $38.30 | $39.36 | $35.66 | $38.27 | 667,353 | — | — |
| 2017-01-18 | $40.41 | $41.50 | $39.44 | $40.70 | 284,261 | — | — |
| 2017-01-17 | $42.60 | $43.00 | $40.14 | $40.48 | 345,192 | — | — |
| 2017-01-13 | $41.20 | $45.84 | $41.20 | $42.00 | 519,856 | — | — |
| 2017-01-12 | $51.00 | $51.50 | $39.32 | $41.13 | 1,929,926 | — | — |
| 2017-01-11 | $33.25 | $33.42 | $31.30 | $31.41 | 100,701 | — | — |
| 2017-01-10 | $33.33 | $34.25 | $32.66 | $33.29 | 86,473 | — | — |
| 2017-01-09 | $34.35 | $35.60 | $33.20 | $33.52 | 262,183 | — | — |
| 2017-01-06 | $36.19 | $36.19 | $34.77 | $34.90 | 76,336 | — | — |
| 2017-01-05 | $37.67 | $37.69 | $35.56 | $36.16 | 113,451 | — | — |
| 2017-01-04 | $36.17 | $38.50 | $35.36 | $37.48 | 139,725 | — | — |
| 2017-01-03 | $34.46 | $36.99 | $34.46 | $36.29 | 124,070 | — | — |
| 2016-12-30 | $34.52 | $35.09 | $32.85 | $33.91 | 107,321 | — | — |
| 2016-12-29 | $34.55 | $35.90 | $33.95 | $34.37 | 58,642 | — | — |
| 2016-12-28 | $34.93 | $34.93 | $33.63 | $34.66 | 61,007 | — | — |
| 2016-12-27 | $36.27 | $37.17 | $33.32 | $34.73 | 137,443 | — | — |
| 2016-12-23 | $34.88 | $37.84 | $34.88 | $36.29 | 142,168 | — | — |
| 2016-12-22 | $35.10 | $36.06 | $34.75 | $35.05 | 188,073 | — | — |
| 2016-12-21 | $35.49 | $36.68 | $34.50 | $35.08 | 365,440 | — | — |
| 2016-12-20 | $34.06 | $35.11 | $32.39 | $34.98 | 194,564 | — | — |
| 2016-12-19 | $29.11 | $36.00 | $28.99 | $33.99 | 519,803 | — | — |
| 2016-12-16 | $29.13 | $29.16 | $28.43 | $29.12 | 174,865 | — | — |
| 2016-12-15 | $27.00 | $30.17 | $27.00 | $29.22 | 195,486 | — | — |
| 2016-12-14 | $26.11 | $26.99 | $25.02 | $26.97 | 76,148 | — | — |
| 2016-12-13 | $27.75 | $27.88 | $25.62 | $25.89 | 105,725 | — | — |
| 2016-12-12 | $26.88 | $27.74 | $25.33 | $26.75 | 83,912 | — | — |
| 2016-12-09 | $25.35 | $27.31 | $25.35 | $27.11 | 163,811 | — | — |
| 2016-12-08 | $23.54 | $25.35 | $23.38 | $25.09 | 126,791 | — | — |
| 2016-12-07 | $22.64 | $23.58 | $22.60 | $23.44 | 86,011 | — | — |
| 2016-12-06 | $23.20 | $23.63 | $22.63 | $22.93 | 78,359 | — | — |
| 2016-12-05 | $23.26 | $23.94 | $22.76 | $23.00 | 134,816 | — | — |
| 2016-12-02 | $23.55 | $23.84 | $22.60 | $23.01 | 75,433 | — | — |
| 2016-12-01 | $24.14 | $24.64 | $23.26 | $23.68 | 66,771 | — | — |
| 2016-11-30 | $24.86 | $25.44 | $23.97 | $23.97 | 142,810 | — | — |
| 2016-11-29 | $24.00 | $25.41 | $23.62 | $24.61 | 89,541 | — | — |
| 2016-11-28 | $26.94 | $26.94 | $23.47 | $23.99 | 208,655 | — | — |
| 2016-11-25 | $27.15 | $27.78 | $26.40 | $26.52 | 92,556 | — | — |
| 2016-11-23 | $27.50 | $28.31 | $26.71 | $26.88 | 158,465 | — | — |
| 2016-11-22 | $28.18 | $29.20 | $27.32 | $27.49 | 171,386 | — | — |
| 2016-11-21 | $27.77 | $28.76 | $27.18 | $27.84 | 120,881 | — | — |
| 2016-11-18 | $27.86 | $28.19 | $26.50 | $27.90 | 131,358 | — | — |
| 2016-11-17 | $26.36 | $27.79 | $26.30 | $27.63 | 118,798 | — | — |
| 2016-11-16 | $26.83 | $27.70 | $26.25 | $26.64 | 152,913 | — | — |
| 2016-11-15 | $25.97 | $27.25 | $25.78 | $26.82 | 113,307 | — | — |
| 2016-11-14 | $27.41 | $27.74 | $26.12 | $26.33 | 222,552 | — | — |
| 2016-11-11 | $23.78 | $27.27 | $22.70 | $27.00 | 181,467 | — | — |
| 2016-11-10 | $24.17 | $24.17 | $21.85 | $23.49 | 302,081 | — | — |
| 2016-11-09 | $23.45 | $24.17 | $22.15 | $24.08 | 271,363 | — | — |
| 2016-11-08 | $23.09 | $23.85 | $22.39 | $23.59 | 140,736 | — | — |
| 2016-11-07 | $23.08 | $23.85 | $22.82 | $23.11 | 148,799 | — | — |
| 2016-11-04 | $22.39 | $23.09 | $22.09 | $22.60 | 164,988 | — | — |
| 2016-11-03 | $22.70 | $23.10 | $22.47 | $22.56 | 84,578 | — | — |
| 2016-11-02 | $23.23 | $23.35 | $22.69 | $22.86 | 124,411 | — | — |
| 2016-11-01 | $25.60 | $25.60 | $23.41 | $23.50 | 75,399 | — | — |
| 2016-10-31 | $24.35 | $24.35 | $23.09 | $24.28 | 148,556 | — | — |
| 2016-10-28 | $25.54 | $25.78 | $24.18 | $24.69 | 164,426 | — | — |
| 2016-10-27 | $28.14 | $28.14 | $25.66 | $25.86 | 161,414 | — | — |
| 2016-10-26 | $27.06 | $28.15 | $26.86 | $27.61 | 90,278 | — | — |
| 2016-10-25 | $27.32 | $27.40 | $25.89 | $26.95 | 150,422 | — | — |
| 2016-10-24 | $28.16 | $28.71 | $27.15 | $27.57 | 89,591 | — | — |
| 2016-10-21 | $29.00 | $29.91 | $28.14 | $28.44 | 145,270 | — | — |
| 2016-10-20 | $29.78 | $30.00 | $28.88 | $29.44 | 63,415 | — | — |
| 2016-10-19 | $29.72 | $30.10 | $29.56 | $29.98 | 53,681 | — | — |
| 2016-10-18 | $29.98 | $30.19 | $29.51 | $29.86 | 81,116 | — | — |
| 2016-10-17 | $30.80 | $30.80 | $29.56 | $30.08 | 86,307 | — | — |
| 2016-10-14 | $30.91 | $31.91 | $30.28 | $30.98 | 83,649 | — | — |
| 2016-10-13 | $30.52 | $31.96 | $29.50 | $30.66 | 92,739 | — | — |
| 2016-10-12 | $30.96 | $31.79 | $30.55 | $31.02 | 138,870 | — | — |
| 2016-10-11 | $29.25 | $31.79 | $29.25 | $30.50 | 239,813 | — | — |
| 2016-10-10 | $27.32 | $29.82 | $27.15 | $28.78 | 140,047 | — | — |
| 2016-10-07 | $26.96 | $27.62 | $25.15 | $27.30 | 99,808 | — | — |
| 2016-10-06 | $26.45 | $27.35 | $26.45 | $27.00 | 77,946 | — | — |
| 2016-10-05 | $26.76 | $27.36 | $26.19 | $26.58 | 96,319 | — | — |
| 2016-10-04 | $26.17 | $27.02 | $26.17 | $26.45 | 68,382 | — | — |
| 2016-10-03 | $25.60 | $26.39 | $25.57 | $26.26 | 52,352 | — | — |
| 2016-09-30 | $25.61 | $25.89 | $25.11 | $25.61 | 86,268 | — | — |
| 2016-09-29 | $25.73 | $26.37 | $25.36 | $25.56 | 143,341 | — | — |
| 2016-09-28 | $25.50 | $26.20 | $24.80 | $25.65 | 112,463 | — | — |
| 2016-09-27 | $25.59 | $26.41 | $25.45 | $26.02 | 118,344 | — | — |
| 2016-09-26 | $25.27 | $25.80 | $25.09 | $25.58 | 76,902 | — | — |
| 2016-09-23 | $24.91 | $25.86 | $24.40 | $25.49 | 98,183 | — | — |
| 2016-09-22 | $24.78 | $25.39 | $24.42 | $25.08 | 138,339 | — | — |
| 2016-09-21 | $24.74 | $25.36 | $24.02 | $24.46 | 79,201 | — | — |
| 2016-09-20 | $25.26 | $25.64 | $23.94 | $24.10 | 75,305 | — | — |
| 2016-09-19 | $24.85 | $25.43 | $24.30 | $25.21 | 76,186 | — | — |
| 2016-09-16 | $25.22 | $26.50 | $23.36 | $25.00 | 242,839 | — | — |
| 2016-09-15 | $22.53 | $25.40 | $22.53 | $24.95 | 203,156 | — | — |
| 2016-09-14 | $21.35 | $23.66 | $21.08 | $23.00 | 83,175 | — | — |
| 2016-09-13 | $21.93 | $21.93 | $20.65 | $21.41 | 54,240 | — | — |
| 2016-09-12 | $21.37 | $22.26 | $21.00 | $22.18 | 55,610 | — | — |
| 2016-09-09 | $23.12 | $23.62 | $21.60 | $21.61 | 64,977 | — | — |
| 2016-09-08 | $23.60 | $24.05 | $23.10 | $23.36 | 53,867 | — | — |
| 2016-09-07 | $23.97 | $24.35 | $23.03 | $23.47 | 66,045 | — | — |
| 2016-09-06 | $23.57 | $24.41 | $23.39 | $23.73 | 76,081 | — | — |
| 2016-09-02 | $22.98 | $24.09 | $22.98 | $23.35 | 77,880 | — | — |
| 2016-09-01 | $23.34 | $23.35 | $22.50 | $22.95 | 97,172 | — | — |
| 2016-08-31 | $22.22 | $23.70 | $20.85 | $23.70 | 196,846 | — | — |
| 2016-08-30 | $22.45 | $23.35 | $22.11 | $22.19 | 92,147 | — | — |
| 2016-08-29 | $21.53 | $22.45 | $21.42 | $22.15 | 85,216 | — | — |
| 2016-08-26 | $20.84 | $21.60 | $20.62 | $21.46 | 90,139 | — | — |
| 2016-08-25 | $20.50 | $20.92 | $20.29 | $20.53 | 70,982 | — | — |
| 2016-08-24 | $20.10 | $21.01 | $19.94 | $20.37 | 92,725 | — | — |
| 2016-08-23 | $19.00 | $20.54 | $18.98 | $20.36 | 152,792 | — | — |
| 2016-08-22 | $15.67 | $19.11 | $15.06 | $18.96 | 308,060 | — | — |
| 2016-08-19 | $19.39 | $19.43 | $18.51 | $18.98 | 104,999 | — | — |
| 2016-08-18 | $19.86 | $20.37 | $19.25 | $19.39 | 92,416 | — | — |
| 2016-08-17 | $20.46 | $20.65 | $19.61 | $19.91 | 83,408 | — | — |
| 2016-08-16 | $20.37 | $20.68 | $19.99 | $20.26 | 44,607 | — | — |
| 2016-08-15 | $20.04 | $21.15 | $19.56 | $20.51 | 107,626 | — | — |
| 2016-08-12 | $20.19 | $20.59 | $19.98 | $20.07 | 74,419 | — | — |
| 2016-08-11 | $20.64 | $21.08 | $19.45 | $19.85 | 130,345 | — | — |
| 2016-08-10 | $19.95 | $21.32 | $19.95 | $20.14 | 170,238 | — | — |
| 2016-08-09 | $20.51 | $20.69 | $19.38 | $19.80 | 126,223 | — | — |
| 2016-08-08 | $18.60 | $21.80 | $18.60 | $20.40 | 251,348 | — | — |
| 2016-08-05 | $17.84 | $19.76 | $17.61 | $18.67 | 255,998 | — | — |
| 2016-08-04 | $18.01 | $18.35 | $17.73 | $17.73 | 143,081 | — | — |
| 2016-08-03 | $16.71 | $18.16 | $16.40 | $17.86 | 240,104 | — | — |
| 2016-08-02 | $17.16 | $18.50 | $16.36 | $16.55 | 452,088 | — | — |
| 2016-08-01 | $17.86 | $18.14 | $17.18 | $17.47 | 196,792 | — | — |
| 2016-07-29 | $16.00 | $18.58 | $16.00 | $18.24 | 399,601 | — | — |
| 2016-07-28 | $17.72 | $17.96 | $15.65 | $15.83 | 378,794 | — | — |
| 2016-07-27 | $17.28 | $20.40 | $17.28 | $18.15 | 474,820 | — | — |
| 2016-07-26 | $23.10 | $23.10 | $16.99 | $17.34 | 999,978 | — | — |
| 2016-07-25 | $30.79 | $30.79 | $22.53 | $23.90 | 960,393 | — | — |
| 2016-07-22 | $32.45 | $32.47 | $30.40 | $30.95 | 209,782 | — | — |
| 2016-07-21 | $35.05 | $35.58 | $30.37 | $31.77 | 281,015 | — | — |
| 2016-07-20 | $36.00 | $36.60 | $35.01 | $35.34 | 134,512 | — | — |
| 2016-07-19 | $36.98 | $38.42 | $34.96 | $36.16 | 150,261 | — | — |
| 2016-07-18 | $38.40 | $40.75 | $35.57 | $36.41 | 261,554 | — | — |
| 2016-07-15 | $36.75 | $39.48 | $35.62 | $39.27 | 501,747 | — | — |
| 2016-07-14 | $34.07 | $37.07 | $33.07 | $34.63 | 567,303 | — | — |
| 2016-07-13 | $30.91 | $34.37 | $30.50 | $33.07 | 183,454 | — | — |
| 2016-07-12 | $28.86 | $30.36 | $28.86 | $30.18 | 82,082 | — | — |
| 2016-07-11 | $26.00 | $29.64 | $26.00 | $29.16 | 159,726 | — | — |
| 2016-07-08 | $26.53 | $26.91 | $24.79 | $25.56 | 84,494 | — | — |
| 2016-07-07 | $26.76 | $27.50 | $25.57 | $26.20 | 236,456 | — | — |
| 2016-07-06 | $27.26 | $28.13 | $26.76 | $27.88 | 59,225 | — | — |
| 2016-07-05 | $27.45 | $28.35 | $27.35 | $27.61 | 36,990 | — | — |
| 2016-07-01 | $27.32 | $29.19 | $27.05 | $27.57 | 52,662 | — | — |
| 2016-06-30 | $25.82 | $28.61 | $25.82 | $27.67 | 129,943 | — | — |
| 2016-06-29 | $25.68 | $26.12 | $25.33 | $25.99 | 50,538 | — | — |
| 2016-06-28 | $25.16 | $26.07 | $25.15 | $25.61 | 72,923 | — | — |
| 2016-06-27 | $25.51 | $26.48 | $25.04 | $25.23 | 103,105 | — | — |
| 2016-06-24 | $28.00 | $30.04 | $25.51 | $26.28 | 214,264 | — | — |
| 2016-06-23 | $28.27 | $29.30 | $28.15 | $28.73 | 65,304 | — | — |
| 2016-06-22 | $29.90 | $30.24 | $27.56 | $28.09 | 276,168 | — | — |
| 2016-06-21 | $27.98 | $30.05 | $27.65 | $30.05 | 194,555 | — | — |
| 2016-06-20 | $24.85 | $29.00 | $24.35 | $28.18 | 317,967 | — | — |
| 2016-06-17 | $27.19 | $27.32 | $23.06 | $24.15 | 371,584 | — | — |
| 2016-06-16 | $26.29 | $27.24 | $26.00 | $27.12 | 70,937 | — | — |
| 2016-06-15 | $28.13 | $28.50 | $26.77 | $27.10 | 136,315 | — | — |
| 2016-06-14 | $28.85 | $29.67 | $27.65 | $28.09 | 130,250 | — | — |
| 2016-06-13 | $30.12 | $30.90 | $28.87 | $29.00 | 72,451 | — | — |
| 2016-06-10 | $30.00 | $30.95 | $28.52 | $30.15 | 146,655 | — | — |
| 2016-06-09 | $31.59 | $31.59 | $29.00 | $29.96 | 102,017 | — | — |
| 2016-06-08 | $31.41 | $32.15 | $30.70 | $31.01 | 57,867 | — | — |
| 2016-06-07 | $31.23 | $31.75 | $30.90 | $31.19 | 59,356 | — | — |
| 2016-06-06 | $30.17 | $31.43 | $29.86 | $30.96 | 55,160 | — | — |
| 2016-06-03 | $30.55 | $30.99 | $29.29 | $30.32 | 119,173 | — | — |
| 2016-06-02 | $32.56 | $32.56 | $30.02 | $30.28 | 77,846 | — | — |
| 2016-06-01 | $32.03 | $33.43 | $32.01 | $32.86 | 75,929 | — | — |
| 2016-05-31 | $36.06 | $36.06 | $31.76 | $32.01 | 284,882 | — | — |
| 2016-05-27 | $36.74 | $36.87 | $35.55 | $35.78 | 34,412 | — | — |
| 2016-05-26 | $35.54 | $36.84 | $35.30 | $36.47 | 53,559 | — | — |
| 2016-05-25 | $37.12 | $37.12 | $35.22 | $35.37 | 102,861 | — | — |
| 2016-05-24 | $37.50 | $38.23 | $36.86 | $37.16 | 113,153 | — | — |
| 2016-05-23 | $35.18 | $38.00 | $35.18 | $37.56 | 137,071 | — | — |
| 2016-05-20 | $33.94 | $35.94 | $33.59 | $35.87 | 102,506 | — | — |
| 2016-05-19 | $35.45 | $35.55 | $33.37 | $33.54 | 92,866 | — | — |
| 2016-05-18 | $35.43 | $37.04 | $34.15 | $34.67 | 64,657 | — | — |
| 2016-05-17 | $40.00 | $40.00 | $35.50 | $35.57 | 161,239 | — | — |
| 2016-05-16 | $39.57 | $40.25 | $39.33 | $39.94 | 89,921 | — | — |
| 2016-05-13 | $39.28 | $40.90 | $38.64 | $39.72 | 93,281 | — | — |
| 2016-05-12 | $38.27 | $39.57 | $37.48 | $39.06 | 57,948 | — | — |
| 2016-05-11 | $38.70 | $39.50 | $38.40 | $38.52 | 64,838 | — | — |
| 2016-05-10 | $40.43 | $41.03 | $38.59 | $39.19 | 75,542 | — | — |
| 2016-05-09 | $39.99 | $41.75 | $39.49 | $40.59 | 135,791 | — | — |
| 2016-05-06 | $38.63 | $40.00 | $38.29 | $39.81 | 69,304 | — | — |
| 2016-05-05 | $38.50 | $38.82 | $38.10 | $38.69 | 67,168 | — | — |
| 2016-05-04 | $37.43 | $38.68 | $37.20 | $38.49 | 60,721 | — | — |
| 2016-05-03 | $37.50 | $38.64 | $37.16 | $37.52 | 35,229 | — | — |
| 2016-05-02 | $36.96 | $39.38 | $36.90 | $37.77 | 81,963 | — | — |
| 2016-04-29 | $36.98 | $37.00 | $35.40 | $36.60 | 58,462 | — | — |
| 2016-04-28 | $39.24 | $39.70 | $37.00 | $37.09 | 87,011 | — | — |
| 2016-04-27 | $38.34 | $39.25 | $37.81 | $39.25 | 82,224 | — | — |
| 2016-04-26 | $37.29 | $39.14 | $36.86 | $38.19 | 112,170 | — | — |
| 2016-04-25 | $38.00 | $38.45 | $37.00 | $37.33 | 93,415 | — | — |
| 2016-04-22 | $35.90 | $38.82 | $34.86 | $37.91 | 225,753 | — | — |
| 2016-04-21 | $36.91 | $36.93 | $33.92 | $35.05 | 131,173 | — | — |
| 2016-04-20 | $29.86 | $37.50 | $29.86 | $35.35 | 509,749 | — | — |
| 2016-04-19 | $29.93 | $30.72 | $29.50 | $29.77 | 68,010 | — | — |
| 2016-04-18 | $29.94 | $30.75 | $29.45 | $29.95 | 65,312 | — | — |
| 2016-04-15 | $29.82 | $29.83 | $29.11 | $29.50 | 49,141 | — | — |
| 2016-04-14 | $31.88 | $31.88 | $29.83 | $29.99 | 72,356 | — | — |
| 2016-04-13 | $32.11 | $32.11 | $31.08 | $31.63 | 74,723 | — | — |
| 2016-04-12 | $32.01 | $32.74 | $31.47 | $32.00 | 77,356 | — | — |
| 2016-04-11 | $33.10 | $33.54 | $32.07 | $32.23 | 43,229 | — | — |
| 2016-04-08 | $32.63 | $33.11 | $32.07 | $33.03 | 81,041 | — | — |
| 2016-04-07 | $32.01 | $33.62 | $32.01 | $32.62 | 178,646 | — | — |
| 2016-04-06 | $31.30 | $32.35 | $31.26 | $32.01 | 57,640 | — | — |
| 2016-04-05 | $32.04 | $32.28 | $31.00 | $31.11 | 70,207 | — | — |
| 2016-04-04 | $31.64 | $32.64 | $31.06 | $32.21 | 111,227 | — | — |
| 2016-04-01 | $30.75 | $31.85 | $30.57 | $31.67 | 99,438 | — | — |
| 2016-03-31 | $30.16 | $31.30 | $29.68 | $31.03 | 142,693 | — | — |
| 2016-03-30 | $28.93 | $30.42 | $28.93 | $30.25 | 67,815 | — | — |
| 2016-03-29 | $28.74 | $29.35 | $27.57 | $29.19 | 122,459 | — | — |
| 2016-03-28 | $28.14 | $28.91 | $26.33 | $28.67 | 99,066 | — | — |
| 2016-03-24 | $27.92 | $28.41 | $27.19 | $27.95 | 100,419 | — | — |
| 2016-03-23 | $31.56 | $32.14 | $28.19 | $28.22 | 142,661 | — | — |
| 2016-03-22 | $32.21 | $33.21 | $31.11 | $31.38 | 74,220 | — | — |
| 2016-03-21 | $31.43 | $33.42 | $30.58 | $32.65 | 110,846 | — | — |
| 2016-03-18 | $32.97 | $33.10 | $31.11 | $31.49 | 183,345 | — | — |
| 2016-03-17 | $31.90 | $32.54 | $30.88 | $32.44 | 168,924 | — | — |
| 2016-03-16 | $32.33 | $32.99 | $31.40 | $31.91 | 92,889 | — | — |
| 2016-03-15 | $36.20 | $36.20 | $32.08 | $32.66 | 143,855 | — | — |
| 2016-03-14 | $36.00 | $36.30 | $34.83 | $34.98 | 160,279 | — | — |
| 2016-03-11 | $33.75 | $37.13 | $32.55 | $35.50 | 156,797 | — | — |
| 2016-03-10 | $33.68 | $34.18 | $32.04 | $32.30 | 178,429 | — | — |
| 2016-03-09 | $33.45 | $34.64 | $32.85 | $33.47 | 116,819 | — | — |
| 2016-03-08 | $36.69 | $38.56 | $32.63 | $33.00 | 336,635 | — | — |
| 2016-03-07 | $34.90 | $37.32 | $33.55 | $37.31 | 255,350 | — | — |
| 2016-03-04 | $30.70 | $36.81 | $29.51 | $36.81 | 341,429 | — | — |
| 2016-03-03 | $33.46 | $34.99 | $30.00 | $30.42 | 252,669 | — | — |
| 2016-03-02 | $35.94 | $39.75 | $32.55 | $33.83 | 388,076 | — | — |
| 2016-03-01 | $31.65 | $36.69 | $31.65 | $36.44 | 259,163 | — | — |
| 2016-02-29 | $34.24 | $34.40 | $30.08 | $31.86 | 307,006 | — | — |
| 2016-02-26 | $27.25 | $32.95 | $27.00 | $32.95 | 267,823 | — | — |
| 2016-02-25 | $25.62 | $27.45 | $25.62 | $27.19 | 105,001 | — | — |
| 2016-02-24 | $25.85 | $25.85 | $24.11 | $25.70 | 80,314 | — | — |
| 2016-02-23 | $26.77 | $27.30 | $24.45 | $25.02 | 141,859 | — | — |
| 2016-02-22 | $26.30 | $28.02 | $26.06 | $26.46 | 183,326 | — | — |
| 2016-02-19 | $25.81 | $27.04 | $25.39 | $25.63 | 160,836 | — | — |
| 2016-02-18 | $25.00 | $26.49 | $24.59 | $26.06 | 135,030 | — | — |
| 2016-02-17 | $28.00 | $28.98 | $25.81 | $25.94 | 165,097 | — | — |
| 2016-02-16 | $27.21 | $28.48 | $27.02 | $27.87 | 118,609 | — | — |
| 2016-02-12 | $26.18 | $27.36 | $25.35 | $27.01 | 196,723 | — | — |
| 2016-02-11 | $24.10 | $26.00 | $23.09 | $25.46 | 159,968 | — | — |
| 2016-02-10 | $24.73 | $26.98 | $23.68 | $23.88 | 224,934 | — | — |
| 2016-02-09 | $22.62 | $25.50 | $22.50 | $24.63 | 246,537 | — | — |
| 2016-02-08 | $23.56 | $23.56 | $21.45 | $22.91 | 130,283 | — | — |
| 2016-02-05 | $21.16 | $23.00 | $20.59 | $22.30 | 137,330 | — | — |
| 2016-02-04 | $21.40 | $21.77 | $20.07 | $21.37 | 112,961 | — | — |
| 2016-02-03 | $21.89 | $22.07 | $20.85 | $21.35 | 84,782 | — | — |
| 2016-02-02 | $20.69 | $22.23 | $20.31 | $21.79 | 154,204 | — | — |
| 2016-02-01 | $22.36 | $23.88 | $20.72 | $21.09 | 272,754 | — | — |
| 2016-01-29 | $18.90 | $22.82 | $18.89 | $22.50 | 399,691 | — | — |
| 2016-01-28 | $16.80 | $18.74 | $16.46 | $18.55 | 152,299 | — | — |
| 2016-01-27 | $17.15 | $17.45 | $16.36 | $16.76 | 78,534 | — | — |
| 2016-01-26 | $16.70 | $18.06 | $16.45 | $17.36 | 179,534 | — | — |
| 2016-01-25 | $16.33 | $17.40 | $16.06 | $16.45 | 135,653 | — | — |
| 2016-01-22 | $16.69 | $17.45 | $15.54 | $16.29 | 197,078 | — | — |
| 2016-01-21 | $15.14 | $16.60 | $14.61 | $16.36 | 262,685 | — | — |
| 2016-01-20 | $13.94 | $15.17 | $13.58 | $14.86 | 246,587 | — | — |
| 2016-01-19 | $13.46 | $14.40 | $12.97 | $14.21 | 197,288 | — | — |
| 2016-01-15 | $12.98 | $13.31 | $12.33 | $13.10 | 235,338 | — | — |
| 2016-01-14 | $13.18 | $13.70 | $12.90 | $13.43 | 113,504 | — | — |
| 2016-01-13 | $13.50 | $13.63 | $12.52 | $12.93 | 292,421 | — | — |
| 2016-01-12 | $14.39 | $14.70 | $13.27 | $13.47 | 188,241 | — | — |
| 2016-01-11 | $15.11 | $15.13 | $13.62 | $14.14 | 150,954 | — | — |
| 2016-01-08 | $16.00 | $16.31 | $14.97 | $15.04 | 175,200 | — | — |
| 2016-01-07 | $16.15 | $16.48 | $15.12 | $15.18 | 217,225 | — | — |
| 2016-01-06 | $16.83 | $17.30 | $16.28 | $16.45 | 222,123 | — | — |
| 2016-01-05 | $17.80 | $17.80 | $16.90 | $17.02 | 138,165 | — | — |
| 2016-01-04 | $17.02 | $18.13 | $16.70 | $17.95 | 202,408 | — | — |
| 2015-12-31 | $18.60 | $18.90 | $17.02 | $17.14 | 411,200 | — | — |
| 2015-12-30 | $18.38 | $19.90 | $18.20 | $18.56 | 119,420 | — | — |
| 2015-12-29 | $18.95 | $19.31 | $18.20 | $19.05 | 89,458 | — | — |
| 2015-12-28 | $18.20 | $19.94 | $18.20 | $18.36 | 212,726 | — | — |
| 2015-12-24 | $18.73 | $18.94 | $17.77 | $18.40 | 143,302 | — | — |
| 2015-12-23 | $19.29 | $19.50 | $18.01 | $18.54 | 225,525 | — | — |
| 2015-12-22 | $20.51 | $21.95 | $18.78 | $19.33 | 484,705 | — | — |
| 2015-12-21 | $16.94 | $20.90 | $16.84 | $20.41 | 1,025,320 | — | — |
| 2015-12-18 | $16.70 | $17.27 | $16.23 | $17.02 | 433,932 | — | — |
| 2015-12-17 | $16.63 | $16.87 | $16.00 | $16.72 | 249,232 | — | — |
| 2015-12-16 | $16.33 | $17.48 | $16.33 | $16.75 | 385,259 | — | — |
| 2015-12-15 | $16.09 | $17.24 | $14.80 | $16.31 | 421,359 | — | — |
| 2015-12-14 | $14.00 | $17.88 | $13.46 | $15.75 | 1,017,661 | — | — |
| 2015-12-11 | $14.63 | $14.77 | $13.36 | $13.42 | 264,219 | — | — |
| 2015-12-10 | $14.61 | $14.95 | $13.51 | $14.95 | 272,423 | — | — |
| 2015-12-09 | $14.80 | $15.40 | $14.21 | $14.88 | 397,559 | — | — |
| 2015-12-08 | $13.70 | $14.55 | $12.54 | $14.43 | 697,419 | — | — |
| 2015-12-07 | $12.22 | $14.40 | $12.15 | $14.20 | 726,374 | — | — |
| 2015-12-04 | $11.94 | $12.29 | $11.77 | $12.14 | 187,072 | — | — |
| 2015-12-03 | $12.00 | $12.92 | $11.62 | $12.00 | 758,985 | — | — |
| 2015-12-02 | $10.65 | $14.17 | $10.21 | $11.86 | 1,211,608 | — | — |
| 2015-12-01 | $10.79 | $11.60 | $10.57 | $10.84 | 874,825 | — | — |
| 2015-11-30 | $11.01 | $12.00 | $9.68 | $12.00 | 1,053,095 | — | — |
| 2015-11-27 | $13.00 | $13.00 | $10.72 | $10.93 | 810,151 | — | — |
| 2015-11-25 | $9.50 | $13.18 | $9.45 | $12.36 | 3,422,050 | — | — |
| 2015-11-24 | $7.71 | $10.44 | $7.71 | $9.59 | 1,778,006 | — | — |
| 2015-11-23 | $8.72 | $8.80 | $7.62 | $7.82 | 727,710 | — | — |
| 2015-11-20 | $8.70 | $9.07 | $8.14 | $8.62 | 1,055,226 | — | — |
| 2015-11-19 | $9.00 | $9.47 | $8.60 | $8.70 | 1,000,473 | — | — |
| 2015-11-18 | $8.66 | $9.78 | $8.34 | $8.94 | 900,348 | — | — |
| 2015-11-17 | $10.15 | $10.20 | $8.55 | $8.55 | 862,855 | — | — |
| 2015-11-16 | $9.60 | $10.72 | $9.53 | $10.17 | 629,588 | — | — |
| 2015-11-13 | $10.16 | $10.43 | $8.86 | $9.49 | 1,223,844 | — | — |
| 2015-11-12 | $11.33 | $11.98 | $10.00 | $10.17 | 1,068,300 | — | — |
| 2015-11-11 | $10.93 | $12.76 | $10.76 | $11.54 | 943,715 | — | — |
| 2015-11-10 | $13.76 | $14.20 | $10.64 | $10.89 | 1,866,122 | — | — |
| 2015-11-09 | $12.84 | $14.89 | $10.83 | $13.09 | 2,390,403 | — | — |
| 2015-11-06 | $12.86 | $14.63 | $11.76 | $12.79 | 2,452,825 | — | — |
| 2015-11-05 | $26.36 | $26.46 | $12.31 | $12.81 | 6,240,813 | — | — |
| 2015-11-04 | $29.11 | $29.70 | $26.05 | $26.51 | 317,375 | — | — |
| 2015-11-03 | $29.64 | $30.19 | $27.00 | $28.97 | 459,300 | — | — |
| 2015-11-02 | $32.73 | $34.10 | $29.70 | $29.87 | 586,958 | — | — |
| 2015-10-30 | $29.21 | $31.00 | $25.19 | $31.00 | 1,454,682 | — | — |
| 2015-10-29 | $34.87 | $36.98 | $27.65 | $29.35 | 2,423,334 | — | — |
| 2015-10-28 | $45.47 | $48.94 | $44.55 | $47.58 | 237,987 | — | — |
| 2015-10-27 | $48.30 | $48.30 | $45.16 | $45.28 | 183,880 | — | — |
| 2015-10-26 | $49.72 | $49.72 | $46.24 | $48.09 | 224,526 | — | — |
| 2015-10-23 | $45.49 | $50.00 | $44.27 | $49.72 | 326,546 | — | — |
| 2015-10-22 | $38.64 | $45.35 | $38.11 | $45.05 | 519,267 | — | — |
| 2015-10-21 | $39.88 | $40.79 | $38.03 | $38.61 | 232,441 | — | — |
| 2015-10-20 | $39.22 | $41.33 | $39.04 | $39.63 | 228,704 | — | — |
| 2015-10-19 | $43.51 | $43.51 | $39.17 | $39.48 | 418,141 | — | — |
| 2015-10-16 | $38.02 | $42.63 | $38.02 | $42.52 | 279,760 | — | — |
| 2015-10-15 | $37.56 | $38.82 | $36.31 | $38.02 | 156,908 | — | — |
| 2015-10-14 | $39.12 | $41.25 | $37.41 | $37.47 | 159,210 | — | — |
| 2015-10-13 | $41.25 | $41.87 | $39.21 | $39.36 | 124,044 | — | — |
| 2015-10-12 | $39.95 | $41.30 | $39.07 | $41.22 | 88,231 | — | — |
| 2015-10-09 | $40.26 | $40.26 | $39.54 | $39.83 | 101,722 | — | — |
| 2015-10-08 | $40.67 | $41.19 | $39.33 | $40.02 | 129,283 | — | — |
| 2015-10-07 | $40.33 | $41.45 | $39.44 | $40.90 | 159,827 | — | — |
| 2015-10-06 | $41.97 | $42.26 | $39.99 | $40.08 | 72,708 | — | — |
| 2015-10-05 | $41.15 | $42.10 | $39.55 | $41.90 | 137,306 | — | — |
| 2015-10-02 | $37.71 | $41.02 | $37.71 | $40.24 | 184,382 | — | — |
| 2015-10-01 | $40.20 | $41.19 | $36.98 | $38.42 | 157,083 | — | — |
| 2015-09-30 | $42.33 | $43.00 | $39.53 | $40.41 | 385,741 | — | — |
| 2015-09-29 | $42.00 | $44.93 | $40.95 | $41.71 | 344,843 | — | — |
| 2015-09-28 | $41.70 | $42.99 | $41.28 | $42.15 | 198,747 | — | — |
| 2015-09-25 | $42.10 | $42.48 | $40.55 | $41.81 | 315,274 | — | — |
| 2015-09-24 | $37.02 | $42.00 | $36.50 | $42.00 | 664,981 | — | — |
| 2015-09-23 | $34.75 | $35.54 | $34.43 | $35.00 | 77,239 | — | — |
| 2015-09-22 | $35.75 | $35.75 | $33.57 | $34.74 | 280,861 | — | — |
| 2015-09-21 | $35.20 | $36.74 | $35.20 | $35.92 | 332,694 | — | — |
| 2015-09-18 | $35.12 | $37.45 | $34.85 | $34.85 | 266,995 | — | — |
| 2015-09-17 | $34.68 | $36.90 | $34.36 | $35.64 | 165,822 | — | — |
| 2015-09-16 | $38.37 | $39.08 | $34.75 | $34.87 | 241,028 | — | — |
| 2015-09-15 | $37.59 | $39.23 | $37.00 | $38.50 | 124,723 | — | — |
| 2015-09-14 | $38.22 | $39.50 | $36.71 | $37.75 | 443,563 | — | — |
| 2015-09-11 | $36.37 | $39.74 | $35.20 | $38.25 | 628,804 | — | — |
| 2015-09-10 | $28.27 | $38.72 | $28.27 | $37.25 | 1,032,196 | — | — |
| 2015-09-09 | $24.99 | $28.70 | $24.54 | $28.31 | 309,882 | — | — |
| 2015-09-08 | $22.25 | $24.99 | $22.25 | $24.44 | 167,259 | — | — |
| 2015-09-04 | $21.90 | $22.23 | $21.67 | $22.10 | 47,849 | — | — |
| 2015-09-03 | $22.28 | $22.61 | $21.62 | $21.97 | 48,921 | — | — |
| 2015-09-02 | $22.20 | $22.31 | $21.45 | $22.31 | 44,656 | — | — |
| 2015-09-01 | $22.50 | $22.93 | $21.79 | $22.04 | 79,651 | — | — |
| 2015-08-31 | $23.15 | $23.15 | $22.50 | $22.75 | 101,328 | — | — |
| 2015-08-28 | $22.50 | $22.81 | $22.41 | $22.72 | 51,744 | — | — |
| 2015-08-27 | $22.54 | $23.14 | $21.89 | $22.56 | 111,184 | — | — |
| 2015-08-26 | $21.59 | $22.34 | $21.03 | $22.23 | 117,455 | — | — |
| 2015-08-25 | $22.00 | $22.79 | $21.14 | $21.31 | 116,380 | — | — |
| 2015-08-24 | $21.67 | $22.88 | $21.09 | $21.31 | 194,454 | — | — |
| 2015-08-21 | $22.71 | $23.14 | $22.30 | $22.48 | 209,203 | — | — |
| 2015-08-20 | $23.04 | $23.18 | $22.73 | $22.81 | 122,939 | — | — |
| 2015-08-19 | $23.65 | $23.65 | $22.81 | $23.13 | 140,564 | — | — |
| 2015-08-18 | $25.18 | $25.30 | $23.31 | $23.67 | 101,001 | — | — |
| 2015-08-17 | $23.60 | $25.24 | $23.33 | $24.62 | 79,271 | — | — |
| 2015-08-14 | $23.26 | $23.74 | $23.10 | $23.62 | 35,527 | — | — |
| 2015-08-13 | $23.41 | $23.96 | $22.90 | $23.21 | 53,827 | — | — |
| 2015-08-12 | $22.88 | $23.47 | $22.70 | $23.30 | 94,349 | — | — |
| 2015-08-11 | $23.31 | $23.55 | $22.72 | $22.99 | 138,358 | — | — |
| 2015-08-10 | $23.50 | $24.00 | $22.87 | $23.60 | 102,654 | — | — |
| 2015-08-07 | $23.65 | $24.08 | $23.00 | $23.34 | 137,817 | — | — |
| 2015-08-06 | $24.35 | $24.35 | $22.27 | $23.26 | 270,272 | — | — |
| 2015-08-05 | $25.46 | $25.81 | $23.88 | $24.20 | 197,173 | — | — |
| 2015-08-04 | $23.75 | $26.12 | $23.62 | $25.20 | 164,537 | — | — |
| 2015-08-03 | $23.23 | $27.00 | $23.23 | $24.22 | 308,894 | — | — |
| 2015-07-31 | $26.44 | $26.69 | $23.14 | $23.57 | 383,115 | — | — |
| 2015-07-30 | $25.93 | $26.61 | $25.59 | $25.71 | 65,182 | — | — |
| 2015-07-29 | $26.68 | $26.68 | $25.56 | $25.87 | 168,109 | — | — |
| 2015-07-28 | $26.63 | $27.33 | $25.37 | $26.85 | 264,227 | — | — |
| 2015-07-27 | $28.51 | $29.22 | $26.39 | $26.72 | 163,026 | — | — |
| 2015-07-24 | $30.91 | $31.22 | $28.06 | $28.31 | 128,709 | — | — |
| 2015-07-23 | $31.10 | $31.90 | $30.64 | $31.03 | 134,455 | — | — |
| 2015-07-22 | $29.85 | $31.11 | $29.85 | $31.02 | 82,269 | — | — |
| 2015-07-21 | $28.70 | $30.19 | $28.57 | $30.07 | 91,877 | — | — |
| 2015-07-20 | $29.44 | $29.50 | $28.52 | $28.78 | 71,981 | — | — |
| 2015-07-17 | $29.60 | $29.77 | $28.65 | $29.65 | 102,858 | — | — |
| 2015-07-16 | $29.26 | $30.36 | $28.62 | $29.54 | 92,259 | — | — |
| 2015-07-15 | $28.97 | $29.79 | $28.77 | $29.40 | 131,451 | — | — |
| 2015-07-14 | $28.39 | $29.44 | $28.39 | $28.81 | 101,209 | — | — |
| 2015-07-13 | $29.38 | $29.95 | $27.93 | $28.38 | 244,836 | — | — |
| 2015-07-10 | $32.00 | $32.00 | $29.26 | $29.97 | 181,140 | — | — |
| 2015-07-09 | $31.40 | $32.05 | $31.05 | $31.87 | 110,366 | — | — |
| 2015-07-08 | $32.52 | $32.58 | $31.25 | $31.74 | 109,861 | — | — |
| 2015-07-07 | $31.90 | $32.77 | $31.50 | $32.64 | 92,784 | — | — |
| 2015-07-06 | $32.55 | $32.57 | $31.02 | $31.90 | 134,613 | — | — |
| 2015-07-02 | $33.20 | $33.20 | $31.86 | $32.70 | 103,055 | — | — |
| 2015-07-01 | $33.00 | $33.48 | $30.81 | $33.17 | 178,238 | — | — |
| 2015-06-30 | $32.71 | $32.99 | $31.57 | $32.79 | 135,944 | — | — |
| 2015-06-29 | $31.29 | $32.78 | $31.26 | $32.25 | 151,640 | — | — |
| 2015-06-26 | $32.60 | $33.40 | $31.50 | $31.91 | 923,202 | — | — |
| 2015-06-25 | $32.90 | $33.42 | $31.79 | $32.59 | 263,207 | — | — |
| 2015-06-24 | $31.00 | $33.89 | $30.51 | $32.77 | 317,028 | — | — |
| 2015-06-23 | $30.72 | $31.22 | $30.02 | $31.14 | 237,863 | — | — |
| 2015-06-22 | $28.77 | $30.45 | $27.47 | $30.44 | 259,533 | — | — |
| 2015-06-19 | $28.80 | $28.90 | $27.77 | $28.07 | 112,927 | — | — |
| 2015-06-18 | $28.04 | $28.99 | $27.27 | $28.48 | 133,532 | — | — |
| 2015-06-17 | $27.95 | $28.19 | $26.79 | $27.87 | 144,782 | — | — |
| 2015-06-16 | $27.65 | $27.77 | $27.13 | $27.57 | 71,281 | — | — |
| 2015-06-15 | $27.73 | $27.95 | $26.77 | $27.73 | 111,562 | — | — |
| 2015-06-12 | $27.43 | $28.04 | $26.85 | $27.58 | 98,716 | — | — |
| 2015-06-11 | $27.13 | $28.19 | $26.78 | $27.39 | 148,020 | — | — |
| 2015-06-10 | $26.81 | $27.48 | $26.75 | $26.92 | 184,419 | — | — |
| 2015-06-09 | $27.51 | $28.18 | $26.78 | $26.83 | 148,216 | — | — |
| 2015-06-08 | $28.60 | $28.60 | $27.50 | $27.59 | 133,724 | — | — |
| 2015-06-05 | $28.60 | $28.60 | $27.97 | $28.54 | 126,243 | — | — |
| 2015-06-04 | $29.61 | $29.93 | $28.31 | $28.69 | 190,721 | — | — |
| 2015-06-03 | $28.24 | $29.47 | $27.97 | $29.30 | 76,509 | — | — |
| 2015-06-02 | $28.09 | $28.23 | $27.15 | $28.02 | 132,098 | — | — |
| 2015-06-01 | $28.65 | $29.33 | $27.11 | $27.92 | 184,377 | — | — |
| 2015-05-29 | $27.65 | $28.93 | $27.41 | $28.77 | 168,083 | — | — |
| 2015-05-28 | $27.17 | $28.00 | $26.59 | $27.58 | 234,782 | — | — |
| 2015-05-27 | $25.09 | $26.60 | $24.47 | $26.41 | 189,083 | — | — |
| 2015-05-26 | $25.46 | $25.64 | $24.25 | $24.85 | 94,386 | — | — |
| 2015-05-22 | $24.04 | $25.67 | $23.23 | $25.59 | 93,337 | — | — |
| 2015-05-21 | $24.00 | $24.34 | $23.80 | $23.94 | 86,577 | — | — |
| 2015-05-20 | $23.49 | $24.43 | $23.32 | $23.70 | 260,826 | — | — |
| 2015-05-19 | $23.55 | $23.99 | $22.99 | $23.45 | 140,434 | — | — |
| 2015-05-18 | $23.49 | $24.00 | $22.90 | $23.47 | 157,057 | — | — |
| 2015-05-15 | $23.66 | $25.46 | $23.50 | $23.53 | 468,590 | — | — |
| 2015-05-14 | $21.08 | $23.77 | $20.90 | $23.36 | 268,480 | — | — |
| 2015-05-13 | $20.83 | $21.23 | $20.54 | $21.23 | 72,764 | — | — |
| 2015-05-12 | $20.21 | $21.11 | $19.83 | $20.84 | 128,985 | — | — |
| 2015-05-11 | $19.63 | $20.31 | $19.50 | $20.16 | 179,048 | — | — |
| 2015-05-08 | $19.63 | $20.45 | $19.55 | $19.94 | 112,575 | — | — |
| 2015-05-07 | $18.94 | $19.59 | $18.60 | $19.51 | 144,016 | — | — |
| 2015-05-06 | $19.65 | $19.75 | $18.83 | $18.96 | 276,388 | — | — |
| 2015-05-05 | $20.16 | $20.25 | $19.63 | $19.67 | 107,946 | — | — |
| 2015-05-04 | $20.40 | $20.76 | $20.16 | $20.23 | 40,594 | — | — |
| 2015-05-01 | $20.90 | $21.20 | $20.25 | $20.44 | 54,166 | — | — |
| 2015-04-30 | $21.09 | $21.17 | $20.74 | $20.90 | 59,939 | — | — |
| 2015-04-29 | $20.16 | $21.20 | $20.05 | $20.86 | 114,629 | — | — |
| 2015-04-28 | $20.59 | $20.80 | $20.24 | $20.39 | 105,260 | — | — |
| 2015-04-27 | $21.57 | $21.66 | $20.90 | $20.90 | 57,244 | — | — |
| 2015-04-24 | $21.57 | $21.64 | $21.30 | $21.59 | 50,454 | — | — |
| 2015-04-23 | $21.19 | $21.58 | $21.03 | $21.46 | 77,931 | — | — |
| 2015-04-22 | $21.36 | $21.48 | $21.04 | $21.24 | 83,753 | — | — |
| 2015-04-21 | $20.94 | $21.70 | $20.94 | $21.31 | 170,890 | — | — |
| 2015-04-20 | $20.76 | $20.92 | $20.42 | $20.85 | 88,455 | — | — |
| 2015-04-17 | $19.40 | $20.50 | $18.89 | $20.33 | 102,458 | — | — |
| 2015-04-16 | $20.00 | $20.32 | $19.39 | $19.44 | 110,800 | — | — |
| 2015-04-15 | $20.60 | $20.73 | $20.25 | $20.25 | 70,881 | — | — |
| 2015-04-14 | $21.24 | $21.65 | $20.42 | $20.58 | 65,806 | — | — |
| 2015-04-13 | $21.29 | $21.63 | $21.07 | $21.07 | 68,361 | — | — |
| 2015-04-10 | $21.28 | $21.82 | $20.78 | $21.41 | 35,979 | — | — |
| 2015-04-09 | $21.38 | $21.90 | $20.10 | $21.20 | 42,810 | — | — |
| 2015-04-08 | $20.00 | $21.28 | $19.99 | $21.20 | 185,908 | — | — |
| 2015-04-07 | $20.06 | $20.28 | $19.90 | $20.26 | 36,240 | — | — |
| 2015-04-06 | $19.90 | $20.20 | $19.82 | $20.19 | 26,204 | — | — |
| 2015-04-02 | $19.70 | $20.17 | $19.55 | $19.94 | 42,640 | — | — |
| 2015-04-01 | $20.00 | $20.09 | $19.50 | $20.02 | 41,756 | — | — |
| 2015-03-31 | $19.52 | $20.11 | $19.52 | $19.92 | 45,386 | — | — |
| 2015-03-30 | $19.75 | $19.84 | $19.40 | $19.75 | 71,361 | — | — |
| 2015-03-27 | $19.76 | $20.03 | $19.50 | $19.74 | 34,629 | — | — |
| 2015-03-26 | $19.19 | $19.97 | $19.19 | $19.78 | 35,355 | — | — |
| 2015-03-25 | $19.87 | $20.04 | $19.25 | $19.32 | 78,538 | — | — |
| 2015-03-24 | $20.00 | $20.19 | $19.59 | $19.81 | 41,914 | — | — |
| 2015-03-23 | $20.00 | $20.09 | $19.66 | $20.09 | 43,996 | — | — |
| 2015-03-20 | $20.09 | $20.09 | $19.50 | $20.02 | 47,736 | — | — |
| 2015-03-19 | $20.00 | $20.05 | $19.83 | $20.01 | 34,734 | — | — |
| 2015-03-18 | $20.27 | $20.27 | $19.59 | $19.97 | 29,974 | — | — |
| 2015-03-17 | $19.90 | $20.40 | $19.62 | $20.09 | 58,137 | — | — |
| 2015-03-16 | $20.98 | $20.98 | $18.80 | $19.90 | 223,963 | — | — |
| 2015-03-13 | $22.00 | $22.00 | $20.35 | $20.99 | 91,738 | — | — |
| 2015-03-12 | $20.02 | $22.36 | $19.42 | $21.95 | 162,945 | — | — |
| 2015-03-11 | $20.10 | $20.38 | $19.77 | $20.09 | 57,326 | — | — |
| 2015-03-10 | $19.67 | $20.16 | $19.28 | $19.94 | 30,682 | — | — |
| 2015-03-09 | $19.23 | $19.85 | $19.10 | $19.85 | 30,442 | — | — |
| 2015-03-06 | $19.50 | $19.53 | $19.00 | $19.12 | 70,226 | — | — |
| 2015-03-05 | $19.93 | $20.08 | $19.40 | $19.40 | 71,497 | — | — |
| 2015-03-04 | $20.08 | $20.32 | $19.69 | $19.84 | 69,426 | — | — |
| 2015-03-03 | $20.07 | $20.45 | $19.82 | $19.90 | 33,781 | — | — |
| 2015-03-02 | $20.73 | $20.73 | $20.00 | $20.10 | 44,796 | — | — |
| 2015-02-27 | $20.40 | $20.75 | $19.80 | $20.35 | 69,671 | — | — |
| 2015-02-26 | $18.65 | $20.51 | $18.60 | $20.23 | 99,624 | — | — |
| 2015-02-25 | $18.03 | $18.81 | $17.90 | $18.59 | 110,912 | — | — |
| 2015-02-24 | $18.39 | $18.39 | $17.90 | $18.18 | 50,002 | — | — |
| 2015-02-23 | $18.76 | $18.76 | $17.91 | $18.31 | 45,791 | — | — |
| 2015-02-20 | $18.66 | $18.67 | $18.38 | $18.55 | 63,773 | — | — |
| 2015-02-19 | $18.10 | $18.60 | $18.10 | $18.59 | 34,314 | — | — |
| 2015-02-18 | $18.33 | $18.65 | $17.84 | $18.57 | 55,395 | — | — |
| 2015-02-17 | $18.25 | $18.54 | $18.15 | $18.41 | 42,282 | — | — |
| 2015-02-13 | $18.63 | $18.64 | $18.12 | $18.24 | 51,476 | — | — |
| 2015-02-12 | $18.75 | $18.98 | $18.50 | $18.66 | 40,342 | — | — |
| 2015-02-11 | $18.85 | $18.95 | $18.52 | $18.88 | 34,024 | — | — |
| 2015-02-10 | $18.75 | $18.85 | $18.55 | $18.85 | 29,519 | — | — |
| 2015-02-09 | $19.00 | $19.41 | $18.55 | $18.79 | 63,703 | — | — |
| 2015-02-06 | $19.56 | $19.56 | $18.85 | $18.91 | 38,393 | — | — |
| 2015-02-05 | $19.32 | $19.57 | $18.96 | $19.50 | 35,921 | — | — |
| 2015-02-04 | $19.78 | $19.78 | $19.20 | $19.41 | 36,298 | — | — |
| 2015-02-03 | $19.00 | $19.51 | $18.47 | $19.42 | 45,632 | — | — |
| 2015-02-02 | $19.25 | $19.66 | $18.57 | $18.98 | 56,431 | — | — |
| 2015-01-30 | $20.08 | $20.08 | $18.98 | $19.18 | 77,098 | — | — |
| 2015-01-29 | $19.60 | $20.13 | $18.93 | $19.94 | 61,411 | — | — |
| 2015-01-28 | $19.24 | $20.00 | $19.24 | $19.80 | 54,992 | — | — |
| 2015-01-27 | $19.54 | $19.68 | $18.68 | $19.51 | 39,928 | — | — |
| 2015-01-26 | $23.99 | $23.99 | $19.34 | $19.73 | 94,992 | — | — |
| 2015-01-23 | $18.41 | $20.40 | $18.34 | $19.75 | 148,782 | — | — |
| 2015-01-22 | $17.73 | $18.24 | $17.36 | $18.05 | 38,768 | — | — |
| 2015-01-21 | $16.85 | $17.75 | $16.38 | $17.63 | 80,713 | — | — |
| 2015-01-20 | $16.81 | $17.06 | $16.17 | $16.85 | 68,798 | — | — |
| 2015-01-16 | $15.38 | $17.27 | $15.38 | $17.00 | 90,775 | — | — |
| 2015-01-15 | $16.37 | $16.61 | $15.24 | $15.30 | 113,611 | — | — |
| 2015-01-14 | $17.04 | $17.16 | $16.58 | $16.58 | 33,184 | — | — |
| 2015-01-13 | $16.74 | $16.90 | $16.29 | $16.79 | 152,139 | — | — |
| 2015-01-12 | $17.57 | $17.57 | $16.55 | $16.88 | 118,753 | — | — |
| 2015-01-09 | $17.98 | $18.25 | $17.31 | $17.53 | 44,136 | — | — |
| 2015-01-08 | $17.36 | $18.26 | $17.36 | $17.86 | 35,853 | — | — |
| 2015-01-07 | $17.60 | $18.10 | $17.30 | $17.30 | 54,793 | — | — |
| 2015-01-06 | $18.04 | $18.20 | $17.51 | $17.60 | 100,708 | — | — |
| 2015-01-05 | $18.00 | $19.06 | $17.90 | $18.21 | 63,018 | — | — |
| 2015-01-02 | $19.09 | $19.09 | $18.00 | $18.23 | 58,108 | — | — |
| 2014-12-31 | $18.41 | $19.43 | $17.59 | $18.95 | 113,214 | — | — |
| 2014-12-30 | $19.07 | $19.12 | $18.45 | $18.53 | 38,756 | — | — |
| 2014-12-29 | $20.07 | $20.46 | $19.01 | $19.02 | 73,560 | — | — |
| 2014-12-26 | $18.98 | $20.05 | $18.75 | $19.96 | 65,547 | — | — |
| 2014-12-24 | $19.60 | $19.69 | $18.92 | $19.49 | 33,419 | — | — |
| 2014-12-23 | $19.82 | $19.85 | $18.85 | $19.58 | 41,456 | — | — |
| 2014-12-22 | $20.66 | $20.75 | $19.65 | $19.71 | 49,546 | — | — |
| 2014-12-19 | $20.23 | $20.76 | $19.47 | $20.34 | 60,548 | — | — |
| 2014-12-18 | $20.31 | $21.38 | $19.18 | $20.09 | 270,137 | — | — |
| 2014-12-17 | $19.70 | $20.29 | $19.36 | $19.93 | 180,522 | — | — |
| 2014-12-16 | $19.54 | $20.11 | $19.23 | $19.65 | 114,764 | — | — |
| 2014-12-15 | $20.28 | $20.49 | $19.27 | $19.58 | 111,442 | — | — |
| 2014-12-12 | $20.31 | $20.85 | $19.75 | $20.20 | 88,108 | — | — |
| 2014-12-11 | $20.80 | $21.75 | $20.22 | $20.22 | 202,015 | — | — |
| 2014-12-10 | $20.02 | $20.80 | $19.54 | $20.51 | 133,224 | — | — |
| 2014-12-09 | $20.08 | $20.27 | $17.89 | $19.86 | 154,712 | — | — |
| 2014-12-08 | $20.66 | $20.76 | $19.60 | $20.31 | 130,654 | — | — |
| 2014-12-05 | $20.26 | $21.18 | $19.94 | $20.85 | 125,320 | — | — |
| 2014-12-04 | $20.52 | $20.92 | $19.85 | $20.58 | 95,496 | — | — |
| 2014-12-03 | $20.26 | $21.88 | $20.24 | $20.32 | 93,909 | — | — |
| 2014-12-02 | $19.81 | $20.98 | $19.56 | $20.20 | 149,687 | — | — |
| 2014-12-01 | $20.14 | $20.32 | $19.45 | $19.86 | 132,139 | — | — |
| 2014-11-28 | $20.92 | $20.92 | $20.23 | $20.26 | 21,999 | — | — |
| 2014-11-26 | $21.22 | $21.22 | $20.11 | $20.90 | 93,363 | — | — |
| 2014-11-25 | $20.25 | $21.25 | $20.00 | $20.87 | 184,176 | — | — |
| 2014-11-24 | $18.46 | $20.65 | $18.34 | $20.18 | 152,630 | — | — |
| 2014-11-21 | $18.40 | $18.73 | $17.77 | $18.20 | 91,901 | — | — |
| 2014-11-20 | $17.75 | $18.63 | $17.51 | $18.16 | 98,828 | — | — |
| 2014-11-19 | $16.86 | $18.07 | $16.83 | $17.47 | 108,772 | — | — |
| 2014-11-18 | $16.82 | $17.46 | $16.81 | $16.82 | 50,597 | — | — |
| 2014-11-17 | $17.25 | $17.94 | $16.86 | $17.11 | 82,351 | — | — |
| 2014-11-14 | $17.56 | $17.70 | $17.24 | $17.47 | 51,464 | — | — |
| 2014-11-13 | $17.73 | $18.09 | $17.40 | $17.57 | 69,159 | — | — |
| 2014-11-12 | $18.00 | $18.30 | $17.53 | $17.75 | 120,340 | — | — |
| 2014-11-11 | $18.36 | $18.50 | $17.49 | $18.31 | 153,232 | — | — |
| 2014-11-10 | $18.56 | $19.32 | $18.36 | $18.36 | 87,843 | — | — |
| 2014-11-07 | $20.53 | $20.80 | $18.94 | $18.94 | 156,737 | — | — |
| 2014-11-06 | $18.02 | $20.37 | $17.53 | $19.97 | 292,625 | — | — |
| 2014-11-05 | $18.83 | $19.25 | $17.50 | $18.07 | 209,214 | — | — |
| 2014-11-04 | $20.22 | $20.22 | $16.59 | $17.45 | 706,139 | — | — |
| 2014-11-03 | $21.08 | $21.64 | $20.22 | $20.26 | 101,269 | — | — |
| 2014-10-31 | $22.00 | $22.00 | $20.14 | $21.60 | 117,558 | — | — |
| 2014-10-30 | $20.34 | $21.80 | $19.79 | $21.60 | 139,898 | — | — |
| 2014-10-29 | $20.69 | $21.10 | $20.00 | $20.54 | 119,896 | — | — |
| 2014-10-28 | $21.38 | $21.73 | $20.41 | $20.61 | 148,102 | — | — |
| 2014-10-27 | $21.63 | $22.00 | $20.53 | $21.22 | 90,775 | — | — |
| 2014-10-24 | $19.75 | $21.83 | $19.47 | $21.68 | 127,525 | — | — |
| 2014-10-23 | $21.00 | $21.32 | $19.60 | $19.72 | 133,203 | — | — |
| 2014-10-22 | $20.40 | $21.92 | $19.36 | $20.76 | 168,032 | — | — |
| 2014-10-21 | $19.85 | $20.85 | $19.27 | $20.34 | 154,825 | — | — |
| 2014-10-20 | $18.92 | $19.89 | $17.65 | $19.47 | 176,170 | — | — |
| 2014-10-17 | $21.00 | $21.00 | $18.89 | $19.29 | 175,063 | — | — |
| 2014-10-16 | $17.39 | $21.40 | $17.32 | $20.84 | 403,562 | — | — |
| 2014-10-15 | $17.00 | $17.95 | $16.00 | $17.30 | 252,508 | — | — |
| 2014-10-14 | $14.26 | $17.00 | $13.66 | $16.80 | 194,824 | — | — |
| 2014-10-13 | $15.62 | $15.85 | $13.88 | $14.21 | 92,577 | — | — |
| 2014-10-10 | $15.51 | $15.93 | $14.94 | $15.54 | 58,545 | — | — |
| 2014-10-09 | $15.50 | $15.85 | $14.85 | $15.43 | 104,330 | — | — |
| 2014-10-08 | $15.69 | $15.75 | $14.57 | $15.29 | 148,042 | — | — |
| 2014-10-07 | $15.40 | $16.10 | $15.27 | $15.64 | 117,789 | — | — |
| 2014-10-06 | $16.57 | $16.74 | $15.31 | $15.49 | 143,789 | — | — |
| 2014-10-03 | $16.24 | $17.00 | $15.61 | $16.60 | 147,144 | — | — |
| 2014-10-02 | $16.45 | $17.20 | $15.53 | $16.27 | 265,605 | — | — |
| 2014-10-01 | $15.75 | $16.41 | $15.03 | $16.19 | 374,411 | — | — |
| 2014-09-30 | $14.25 | $15.75 | $14.25 | $15.75 | 330,339 | — | — |
| 2014-09-29 | $13.10 | $14.28 | $13.04 | $14.24 | 230,874 | — | — |
| 2014-09-26 | $13.26 | $13.85 | $13.08 | $13.08 | 118,584 | — | — |
| 2014-09-25 | $11.92 | $13.46 | $11.90 | $13.30 | 381,512 | — | — |
| 2014-09-24 | $10.61 | $11.96 | $10.50 | $11.88 | 158,917 | — | — |
| 2014-09-23 | $11.02 | $11.20 | $10.51 | $10.59 | 152,161 | — | — |
| 2014-09-22 | $10.91 | $11.00 | $10.35 | $10.80 | 113,240 | — | — |
| 2014-09-19 | $10.15 | $11.00 | $10.11 | $11.00 | 107,953 | — | — |
| 2014-09-18 | $10.00 | $10.34 | $9.99 | $10.24 | 66,487 | — | — |
| 2014-09-17 | $9.80 | $10.35 | $9.75 | $9.97 | 206,446 | — | — |
| 2014-09-16 | $9.73 | $10.15 | $9.72 | $9.85 | 31,949 | — | — |
| 2014-09-15 | $9.78 | $9.94 | $9.78 | $9.80 | 33,039 | — | — |
| 2014-09-12 | $9.77 | $9.82 | $9.74 | $9.80 | 13,943 | — | — |
| 2014-09-11 | $9.67 | $9.84 | $9.67 | $9.83 | 36,661 | — | — |
| 2014-09-10 | $9.90 | $9.94 | $9.70 | $9.74 | 29,923 | — | — |
| 2014-09-09 | $9.95 | $10.05 | $9.81 | $9.81 | 18,212 | — | — |
| 2014-09-08 | $9.90 | $10.15 | $9.83 | $9.95 | 19,982 | — | — |
| 2014-09-05 | $9.98 | $10.08 | $9.73 | $9.89 | 82,628 | — | — |
| 2014-09-04 | $9.58 | $10.09 | $9.55 | $9.90 | 108,678 | — | — |
| 2014-09-03 | $9.58 | $9.72 | $9.46 | $9.63 | 28,968 | — | — |
| 2014-09-02 | $9.52 | $9.61 | $9.44 | $9.55 | 35,020 | — | — |
| 2014-08-29 | $9.55 | $9.67 | $9.51 | $9.55 | 12,676 | — | — |
| 2014-08-28 | $9.51 | $9.60 | $9.40 | $9.51 | 31,597 | — | — |
| 2014-08-27 | $9.53 | $9.63 | $9.36 | $9.59 | 99,346 | — | — |
| 2014-08-26 | $10.03 | $10.07 | $9.29 | $9.47 | 287,559 | — | — |
| 2014-08-25 | $8.91 | $9.20 | $8.83 | $8.86 | 46,830 | — | — |
| 2014-08-22 | $8.86 | $8.93 | $8.80 | $8.93 | 29,775 | — | — |
| 2014-08-21 | $8.96 | $9.00 | $8.74 | $8.86 | 25,856 | — | — |
| 2014-08-20 | $9.02 | $9.09 | $8.83 | $9.00 | 48,565 | — | — |
| 2014-08-19 | $9.17 | $9.17 | $8.95 | $8.98 | 50,025 | — | — |
| 2014-08-18 | $8.93 | $9.06 | $8.78 | $8.95 | 61,889 | — | — |
| 2014-08-15 | $9.07 | $9.18 | $8.73 | $8.88 | 26,850 | — | — |
| 2014-08-14 | $8.87 | $9.34 | $8.67 | $9.08 | 66,943 | — | — |
| 2014-08-13 | $8.85 | $8.97 | $8.67 | $8.97 | 57,219 | — | — |
| 2014-08-12 | $8.75 | $8.84 | $8.67 | $8.84 | 31,741 | — | — |
| 2014-08-11 | $8.95 | $9.09 | $8.75 | $8.87 | 62,767 | — | — |
| 2014-08-08 | $9.16 | $9.22 | $8.69 | $8.90 | 177,164 | — | — |
| 2014-08-07 | $9.45 | $9.45 | $9.12 | $9.22 | 87,373 | — | — |
| 2014-08-06 | $9.50 | $9.58 | $9.36 | $9.45 | 75,160 | — | — |
| 2014-08-05 | $9.52 | $9.68 | $9.50 | $9.60 | 52,856 | — | — |
| 2014-08-04 | $9.71 | $9.88 | $9.54 | $9.56 | 29,841 | — | — |
| 2014-08-01 | $9.82 | $10.11 | $9.66 | $9.66 | 46,860 | — | — |
| 2014-07-31 | $9.80 | $10.05 | $9.80 | $9.87 | 39,455 | — | — |
| 2014-07-30 | $9.80 | $10.02 | $9.72 | $10.00 | 24,679 | — | — |
| 2014-07-29 | $9.82 | $10.00 | $9.74 | $9.74 | 100,176 | — | — |
| 2014-07-28 | $9.89 | $9.94 | $9.72 | $9.80 | 40,859 | — | — |
| 2014-07-25 | $9.97 | $10.01 | $9.88 | $9.93 | 34,918 | — | — |
| 2014-07-24 | $10.10 | $10.25 | $9.93 | $10.01 | 58,489 | — | — |
| 2014-07-23 | $10.09 | $10.18 | $9.88 | $10.11 | 51,948 | — | — |
| 2014-07-22 | $9.75 | $10.05 | $9.75 | $9.97 | 82,942 | — | — |
| 2014-07-21 | $9.91 | $10.08 | $9.87 | $9.96 | 55,861 | — | — |
| 2014-07-18 | $9.95 | $10.24 | $9.80 | $9.92 | 62,007 | — | — |
| 2014-07-17 | $9.68 | $10.18 | $9.61 | $9.83 | 95,610 | — | — |
| 2014-07-16 | $9.85 | $9.85 | $9.68 | $9.68 | 28,103 | — | — |
| 2014-07-15 | $9.87 | $9.92 | $9.53 | $9.72 | 68,710 | — | — |
| 2014-07-14 | $9.80 | $10.05 | $9.62 | $9.94 | 56,225 | — | — |
| 2014-07-11 | $9.68 | $9.86 | $9.68 | $9.75 | 26,746 | — | — |
| 2014-07-10 | $9.78 | $9.95 | $9.66 | $9.83 | 49,858 | — | — |
| 2014-07-09 | $9.92 | $10.19 | $9.80 | $9.92 | 37,200 | — | — |
| 2014-07-08 | $9.83 | $9.88 | $9.78 | $9.80 | 53,663 | — | — |
| 2014-07-07 | $9.82 | $9.92 | $9.68 | $9.92 | 70,794 | — | — |
| 2014-07-03 | $9.85 | $10.23 | $9.82 | $9.87 | 48,793 | — | — |
| 2014-07-02 | $9.77 | $10.24 | $9.65 | $10.17 | 97,234 | — | — |
| 2014-07-01 | $10.29 | $10.29 | $9.79 | $9.87 | 89,573 | — | — |
| 2014-06-30 | $10.26 | $10.34 | $9.81 | $10.20 | 157,521 | — | — |
| 2014-06-27 | $9.67 | $10.21 | $9.66 | $10.21 | 702,193 | — | — |
| 2014-06-26 | $9.82 | $9.97 | $9.66 | $9.78 | 81,205 | — | — |
| 2014-06-25 | $9.98 | $10.03 | $9.73 | $9.80 | 114,258 | — | — |
| 2014-06-24 | $10.02 | $10.37 | $9.77 | $10.10 | 180,076 | — | — |
| 2014-06-23 | $9.89 | $10.25 | $9.66 | $10.10 | 144,435 | — | — |
| 2014-06-20 | $10.37 | $10.65 | $9.60 | $9.96 | 317,870 | — | — |
| 2014-06-19 | $9.83 | $10.44 | $9.50 | $10.35 | 133,056 | — | — |
| 2014-06-18 | $10.05 | $10.49 | $9.43 | $9.89 | 136,284 | — | — |
| 2014-06-17 | $9.50 | $10.69 | $9.45 | $9.98 | 317,794 | — | — |
| 2014-06-16 | $8.73 | $9.69 | $8.71 | $9.45 | 163,606 | — | — |
| 2014-06-13 | $9.31 | $9.61 | $8.99 | $9.12 | 118,529 | — | — |
| 2014-06-12 | $9.97 | $9.98 | $9.11 | $9.26 | 320,711 | — | — |
| 2014-06-11 | $10.08 | $10.24 | $9.35 | $9.84 | 194,802 | — | — |
| 2014-06-10 | $9.95 | $10.59 | $9.57 | $10.09 | 214,214 | — | — |
| 2014-06-09 | $9.42 | $9.98 | $8.85 | $9.97 | 235,487 | — | — |
| 2014-06-06 | $9.26 | $9.72 | $8.75 | $9.47 | 223,439 | — | — |
| 2014-06-05 | $9.14 | $9.32 | $8.43 | $9.18 | 131,197 | — | — |
| 2014-06-04 | $8.94 | $9.17 | $8.77 | $9.17 | 78,539 | — | — |
| 2014-06-03 | $9.14 | $9.28 | $8.56 | $9.02 | 92,817 | — | — |
| 2014-06-02 | $9.38 | $9.46 | $8.90 | $9.10 | 84,200 | — | — |
| 2014-05-30 | $9.56 | $9.56 | $9.00 | $9.47 | 97,651 | — | — |
| 2014-05-29 | $9.65 | $9.65 | $9.33 | $9.60 | 80,437 | — | — |
| 2014-05-28 | $9.37 | $9.70 | $8.94 | $9.66 | 106,287 | — | — |
| 2014-05-27 | $9.72 | $9.74 | $9.10 | $9.50 | 106,149 | — | — |
| 2014-05-23 | $9.31 | $9.67 | $9.18 | $9.61 | 32,870 | — | — |
| 2014-05-22 | $9.38 | $9.48 | $9.23 | $9.32 | 24,760 | — | — |
| 2014-05-21 | $8.99 | $9.50 | $8.77 | $9.36 | 69,383 | — | — |
| 2014-05-20 | $9.40 | $9.40 | $8.56 | $8.96 | 59,851 | — | — |
| 2014-05-19 | $9.18 | $9.69 | $9.06 | $9.54 | 69,100 | — | — |
| 2014-05-16 | $8.88 | $9.29 | $8.79 | $9.18 | 65,816 | — | — |
| 2014-05-15 | $8.83 | $9.01 | $8.41 | $8.89 | 101,686 | — | — |
| 2014-05-14 | $8.20 | $9.10 | $8.15 | $8.99 | 115,492 | — | — |
| 2014-05-13 | $8.01 | $8.19 | $7.89 | $8.05 | 41,538 | — | — |
| 2014-05-12 | $7.91 | $8.05 | $7.75 | $8.02 | 53,876 | — | — |
| 2014-05-09 | $7.32 | $7.93 | $7.29 | $7.83 | 59,216 | — | — |
| 2014-05-08 | $7.24 | $7.46 | $7.18 | $7.33 | 80,861 | — | — |
| 2014-05-07 | $6.99 | $7.36 | $6.98 | $7.26 | 46,806 | — | — |
| 2014-05-06 | $7.22 | $7.25 | $6.94 | $6.95 | 42,961 | — | — |
| 2014-05-05 | $7.16 | $7.31 | $6.99 | $7.15 | 45,685 | — | — |
| 2014-05-02 | $7.07 | $7.37 | $7.06 | $7.24 | 29,778 | — | — |
| 2014-05-01 | $6.96 | $7.33 | $6.78 | $7.02 | 33,434 | — | — |
| 2014-04-30 | $6.72 | $7.15 | $6.30 | $7.00 | 195,097 | — | — |
| 2014-04-29 | $6.10 | $6.20 | $5.94 | $6.00 | 28,080 | — | — |
| 2014-04-28 | $6.16 | $6.16 | $6.00 | $6.01 | 41,534 | — | — |
| 2014-04-25 | $6.19 | $6.31 | $6.10 | $6.10 | 31,039 | — | — |
| 2014-04-24 | $6.59 | $6.59 | $6.22 | $6.23 | 9,719 | — | — |
| 2014-04-23 | $6.56 | $6.56 | $6.32 | $6.34 | 13,864 | — | — |
| 2014-04-22 | $6.54 | $6.65 | $6.37 | $6.54 | 31,347 | — | — |
| 2014-04-21 | $6.25 | $6.58 | $6.18 | $6.56 | 23,096 | — | — |
| 2014-04-17 | $6.28 | $6.40 | $6.01 | $6.27 | 81,611 | — | — |
| 2014-04-16 | $6.50 | $6.50 | $6.22 | $6.30 | 46,752 | — | — |
| 2014-04-15 | $6.47 | $6.71 | $6.38 | $6.49 | 55,801 | — | — |
| 2014-04-14 | $6.53 | $6.57 | $6.41 | $6.43 | 21,446 | — | — |
| 2014-04-11 | $6.53 | $6.65 | $6.40 | $6.49 | 33,604 | — | — |
| 2014-04-10 | $6.89 | $6.89 | $6.50 | $6.55 | 57,479 | — | — |
| 2014-04-09 | $6.80 | $6.95 | $6.66 | $6.87 | 25,227 | — | — |
| 2014-04-08 | $6.74 | $6.80 | $6.65 | $6.80 | 56,752 | — | — |
| 2014-04-07 | $6.93 | $6.93 | $6.65 | $6.74 | 57,419 | — | — |
| 2014-04-04 | $7.25 | $7.25 | $6.80 | $6.94 | 68,457 | — | — |
| 2014-04-03 | $7.32 | $7.34 | $7.16 | $7.16 | 24,524 | — | — |
| 2014-04-02 | $7.44 | $7.44 | $7.11 | $7.32 | 23,512 | — | — |
| 2014-04-01 | $7.59 | $7.72 | $7.27 | $7.38 | 53,250 | — | — |
| 2014-03-31 | $7.38 | $7.56 | $7.21 | $7.36 | 38,111 | — | — |
| 2014-03-28 | $7.40 | $7.65 | $7.07 | $7.31 | 34,731 | — | — |
| 2014-03-27 | $7.43 | $7.57 | $7.05 | $7.50 | 44,269 | — | — |
| 2014-03-26 | $7.50 | $7.95 | $7.24 | $7.30 | 38,364 | — | — |
| 2014-03-25 | $7.34 | $7.57 | $7.22 | $7.49 | 54,477 | — | — |
| 2014-03-24 | $7.36 | $7.43 | $7.20 | $7.20 | 30,605 | — | — |
| 2014-03-21 | $7.71 | $7.71 | $7.36 | $7.36 | 153,331 | — | — |
| 2014-03-20 | $7.89 | $7.89 | $7.55 | $7.65 | 43,545 | — | — |
| 2014-03-19 | $7.80 | $7.95 | $7.68 | $7.91 | 63,293 | — | — |
| 2014-03-18 | $7.66 | $8.15 | $7.55 | $7.90 | 29,933 | — | — |
| 2014-03-17 | $7.68 | $7.84 | $7.55 | $7.71 | 37,795 | — | — |
| 2014-03-14 | $7.65 | $7.91 | $7.65 | $7.72 | 16,892 | — | — |
| 2014-03-13 | $8.00 | $8.00 | $7.65 | $7.69 | 26,100 | — | — |
| 2014-03-12 | $7.80 | $8.00 | $7.65 | $8.00 | 25,744 | — | — |
| 2014-03-11 | $8.26 | $8.30 | $7.75 | $7.87 | 34,294 | — | — |
| 2014-03-10 | $8.31 | $8.52 | $8.14 | $8.35 | 19,418 | — | — |
| 2014-03-07 | $8.16 | $8.30 | $7.91 | $8.27 | 56,248 | — | — |
| 2014-03-06 | $8.21 | $8.27 | $8.06 | $8.19 | 19,288 | — | — |
| 2014-03-05 | $8.47 | $8.50 | $8.26 | $8.29 | 20,080 | — | — |
| 2014-03-04 | $8.22 | $8.54 | $8.08 | $8.48 | 54,275 | — | — |
| 2014-03-03 | $8.07 | $8.24 | $7.85 | $8.09 | 23,205 | — | — |
| 2014-02-28 | $8.27 | $8.42 | $8.11 | $8.16 | 29,724 | — | — |
| 2014-02-27 | $7.89 | $8.32 | $7.75 | $8.24 | 28,566 | — | — |
| 2014-02-26 | $7.76 | $8.39 | $7.73 | $7.95 | 44,391 | — | — |
| 2014-02-25 | $8.07 | $8.13 | $8.04 | $8.07 | 24,927 | — | — |
| 2014-02-24 | $7.84 | $8.25 | $7.72 | $8.17 | 55,303 | — | — |
| 2014-02-21 | $8.00 | $8.32 | $7.92 | $8.02 | 64,168 | — | — |
| 2014-02-20 | $7.70 | $7.95 | $7.60 | $7.95 | 21,444 | — | — |
| 2014-02-19 | $7.70 | $7.80 | $7.65 | $7.68 | 24,134 | — | — |
| 2014-02-18 | $7.50 | $7.79 | $7.46 | $7.76 | 19,679 | — | — |
| 2014-02-14 | $7.67 | $7.73 | $7.45 | $7.53 | 37,501 | — | — |
| 2014-02-13 | $7.55 | $7.69 | $7.53 | $7.65 | 13,049 | — | — |
| 2014-02-12 | $7.94 | $7.99 | $7.52 | $7.61 | 51,251 | — | — |
| 2014-02-11 | $7.86 | $8.05 | $7.75 | $7.85 | 38,423 | — | — |
| 2014-02-10 | $8.10 | $8.10 | $7.65 | $7.83 | 38,653 | — | — |
| 2014-02-07 | $7.95 | $8.36 | $7.62 | $8.14 | 21,500 | — | — |
| 2014-02-06 | $7.66 | $8.00 | $7.55 | $7.95 | 20,895 | — | — |
| 2014-02-05 | $7.70 | $7.72 | $7.55 | $7.60 | 12,152 | — | — |
| 2014-02-04 | $7.82 | $7.97 | $7.55 | $7.77 | 34,849 | — | — |
| 2014-02-03 | $8.26 | $8.41 | $7.80 | $7.85 | 55,144 | — | — |
| 2014-01-31 | $8.15 | $8.45 | $7.98 | $8.24 | 51,039 | — | — |
| 2014-01-30 | $8.35 | $8.51 | $8.19 | $8.32 | 23,375 | — | — |
| 2014-01-29 | $8.20 | $8.45 | $8.11 | $8.32 | 14,849 | — | — |
| 2014-01-28 | $7.91 | $8.31 | $7.84 | $8.25 | 28,171 | — | — |
| 2014-01-27 | $8.25 | $8.33 | $7.70 | $7.99 | 46,256 | — | — |
| 2014-01-24 | $8.52 | $8.74 | $8.28 | $8.37 | 49,467 | — | — |
| 2014-01-23 | $8.57 | $8.74 | $8.47 | $8.60 | 17,825 | — | — |
| 2014-01-22 | $8.49 | $8.68 | $8.39 | $8.55 | 55,423 | — | — |
| 2014-01-21 | $8.34 | $8.55 | $7.97 | $8.45 | 49,370 | — | — |
| 2014-01-17 | $8.56 | $8.56 | $8.23 | $8.33 | 14,364 | — | — |
| 2014-01-16 | $8.21 | $8.61 | $8.15 | $8.54 | 35,977 | — | — |
| 2014-01-15 | $8.02 | $8.20 | $8.02 | $8.18 | 29,533 | — | — |
| 2014-01-14 | $8.12 | $8.28 | $7.99 | $8.28 | 38,569 | — | — |
| 2014-01-13 | $8.55 | $8.70 | $7.70 | $8.07 | 60,861 | — | — |
| 2014-01-10 | $8.70 | $8.74 | $8.33 | $8.57 | 25,443 | — | — |
| 2014-01-09 | $8.78 | $8.82 | $8.41 | $8.55 | 51,832 | — | — |
| 2014-01-08 | $8.59 | $8.82 | $8.41 | $8.71 | 84,369 | — | — |
| 2014-01-07 | $8.24 | $8.72 | $8.10 | $8.55 | 87,300 | — | — |
| 2014-01-06 | $8.25 | $8.40 | $8.02 | $8.25 | 48,843 | — | — |
| 2014-01-03 | $7.90 | $8.29 | $7.72 | $8.25 | 28,569 | — | — |
| 2014-01-02 | $8.17 | $8.17 | $7.82 | $7.91 | 28,916 | — | — |
| 2013-12-31 | $8.24 | $8.39 | $8.10 | $8.19 | 20,890 | — | — |
| 2013-12-30 | $7.83 | $8.34 | $7.73 | $8.16 | 32,571 | — | — |
| 2013-12-27 | $7.69 | $7.86 | $7.69 | $7.84 | 20,895 | — | — |
| 2013-12-26 | $8.02 | $8.17 | $7.65 | $7.74 | 63,002 | — | — |
| 2013-12-24 | $7.77 | $8.45 | $7.77 | $8.02 | 15,538 | — | — |
| 2013-12-23 | $7.67 | $7.82 | $7.63 | $7.81 | 42,230 | — | — |
| 2013-12-20 | $7.54 | $7.87 | $7.41 | $7.67 | 114,074 | — | — |
| 2013-12-19 | $7.57 | $7.80 | $7.40 | $7.50 | 35,795 | — | — |
| 2013-12-18 | $7.52 | $7.60 | $7.40 | $7.47 | 23,770 | — | — |
| 2013-12-17 | $7.15 | $7.70 | $7.14 | $7.54 | 57,555 | — | — |
| 2013-12-16 | $7.09 | $7.31 | $7.08 | $7.19 | 48,501 | — | — |
| 2013-12-13 | $7.25 | $7.29 | $7.07 | $7.09 | 40,817 | — | — |
| 2013-12-12 | $7.51 | $7.51 | $7.11 | $7.26 | 19,821 | — | — |
| 2013-12-11 | $7.90 | $7.90 | $7.37 | $7.49 | 26,391 | — | — |
| 2013-12-10 | $7.89 | $7.97 | $7.75 | $7.90 | 21,281 | — | — |
| 2013-12-09 | $8.48 | $8.48 | $7.40 | $7.71 | 144,115 | — | — |
| 2013-12-06 | $8.62 | $8.79 | $8.29 | $8.50 | 44,617 | — | — |
| 2013-12-05 | $8.52 | $8.65 | $8.23 | $8.50 | 81,295 | — | — |
| 2013-12-04 | $8.13 | $9.30 | $8.13 | $8.55 | 342,196 | — | — |
| 2013-12-03 | $7.59 | $8.30 | $7.59 | $8.13 | 56,546 | — | — |
| 2013-12-02 | $7.89 | $7.92 | $7.72 | $7.87 | 33,428 | — | — |
| 2013-11-29 | $7.05 | $8.32 | $7.05 | $7.90 | 49,439 | — | — |
| 2013-11-27 | $6.47 | $7.12 | $6.47 | $6.99 | 51,861 | — | — |
| 2013-11-26 | $6.40 | $6.62 | $6.40 | $6.46 | 30,743 | — | — |
| 2013-11-25 | $6.35 | $6.51 | $6.20 | $6.47 | 66,131 | — | — |
| 2013-11-22 | $6.18 | $6.58 | $6.18 | $6.43 | 68,817 | — | — |
| 2013-11-21 | $6.00 | $6.18 | $6.00 | $6.16 | 53,259 | — | — |
| 2013-11-20 | $5.85 | $5.98 | $5.85 | $5.91 | 23,456 | — | — |
| 2013-11-19 | $5.98 | $5.98 | $5.80 | $5.85 | 27,187 | — | — |
| 2013-11-18 | $5.77 | $5.97 | $5.73 | $5.87 | 29,369 | — | — |
| 2013-11-15 | $5.58 | $5.78 | $5.54 | $5.70 | 22,947 | — | — |
| 2013-11-14 | $5.52 | $5.80 | $5.49 | $5.58 | 50,545 | — | — |
| 2013-11-13 | $5.42 | $5.58 | $5.35 | $5.50 | 37,963 | — | — |
| 2013-11-12 | $5.69 | $5.78 | $5.36 | $5.45 | 21,438 | — | — |
| 2013-11-11 | $5.68 | $5.82 | $5.63 | $5.68 | 27,194 | — | — |
| 2013-11-08 | $5.64 | $5.80 | $5.56 | $5.67 | 14,132 | — | — |
| 2013-11-07 | $5.83 | $5.97 | $5.59 | $5.67 | 26,165 | — | — |
| 2013-11-06 | $5.55 | $5.92 | $5.43 | $5.80 | 35,500 | — | — |
| 2013-11-05 | $5.52 | $5.67 | $5.47 | $5.52 | 10,731 | — | — |
| 2013-11-04 | $5.54 | $5.64 | $5.41 | $5.59 | 30,253 | — | — |
| 2013-11-01 | $5.42 | $5.54 | $5.31 | $5.49 | 51,471 | — | — |
| 2013-10-31 | $5.79 | $5.81 | $5.46 | $5.46 | 122,370 | — | — |
| 2013-10-30 | $5.78 | $5.78 | $5.61 | $5.67 | 27,797 | — | — |
| 2013-10-29 | $5.98 | $5.98 | $5.75 | $5.80 | 38,521 | — | — |
| 2013-10-28 | $5.99 | $5.99 | $5.80 | $5.82 | 26,587 | — | — |
| 2013-10-25 | $5.99 | $6.00 | $5.82 | $5.96 | 31,677 | — | — |
| 2013-10-24 | $5.90 | $6.00 | $5.82 | $6.00 | 32,646 | — | — |
| 2013-10-23 | $6.09 | $6.09 | $5.92 | $6.00 | 28,610 | — | — |
| 2013-10-22 | $6.19 | $6.19 | $6.01 | $6.09 | 49,917 | — | — |
| 2013-10-21 | $6.00 | $6.22 | $5.93 | $6.20 | 32,617 | — | — |
| 2013-10-18 | $6.20 | $6.20 | $5.97 | $6.15 | 90,028 | — | — |
| 2013-10-17 | $6.03 | $6.22 | $6.03 | $6.18 | 25,813 | — | — |
| 2013-10-16 | $5.95 | $6.12 | $5.83 | $6.06 | 74,887 | — | — |
| 2013-10-15 | $5.77 | $5.98 | $5.63 | $5.91 | 89,709 | — | — |
| 2013-10-14 | $5.72 | $5.77 | $5.60 | $5.68 | 19,760 | — | — |
| 2013-10-11 | $5.62 | $5.79 | $5.61 | $5.75 | 36,472 | — | — |
| 2013-10-10 | $5.73 | $5.80 | $5.52 | $5.57 | 27,316 | — | — |
| 2013-10-09 | $5.95 | $5.95 | $5.49 | $5.68 | 51,545 | — | — |
| 2013-10-08 | $6.04 | $6.18 | $5.76 | $5.82 | 105,089 | — | — |
| 2013-10-07 | $6.14 | $6.25 | $6.07 | $6.10 | 46,534 | — | — |
| 2013-10-04 | $6.00 | $6.24 | $6.00 | $6.10 | 21,636 | — | — |
| 2013-10-03 | $5.81 | $6.18 | $5.81 | $5.95 | 91,077 | — | — |
| 2013-10-02 | $5.54 | $6.17 | $5.54 | $5.96 | 113,165 | — | — |
| 2013-10-01 | $5.27 | $5.58 | $5.27 | $5.58 | 111,602 | — | — |
| 2013-09-30 | $5.36 | $5.40 | $5.21 | $5.26 | 97,063 | — | — |
| 2013-09-27 | $5.26 | $5.30 | $5.22 | $5.26 | 89,127 | — | — |
| 2013-09-26 | $5.29 | $5.31 | $5.17 | $5.27 | 103,014 | — | — |
| 2013-09-25 | $5.35 | $5.35 | $5.27 | $5.28 | 18,574 | — | — |
| 2013-09-24 | $5.36 | $5.36 | $5.23 | $5.29 | 67,542 | — | — |
| 2013-09-23 | $5.30 | $5.41 | $5.16 | $5.31 | 47,514 | — | — |
| 2013-09-20 | $5.43 | $5.45 | $5.33 | $5.35 | 71,739 | — | — |
| 2013-09-19 | $5.18 | $5.40 | $5.18 | $5.39 | 60,505 | — | — |
| 2013-09-18 | $5.40 | $5.40 | $5.31 | $5.38 | 77,559 | — | — |
| 2013-09-17 | $5.41 | $5.41 | $5.30 | $5.38 | 41,812 | — | — |
| 2013-09-16 | $5.17 | $5.38 | $5.17 | $5.38 | 96,118 | — | — |
| 2013-09-13 | $5.22 | $5.23 | $5.10 | $5.15 | 8,271 | — | — |
| 2013-09-12 | $5.09 | $5.22 | $5.09 | $5.16 | 19,042 | — | — |
| 2013-09-11 | $5.20 | $5.20 | $5.09 | $5.11 | 29,869 | — | — |
| 2013-09-10 | $5.17 | $5.23 | $5.06 | $5.11 | 44,858 | — | — |
| 2013-09-09 | $5.00 | $5.20 | $5.00 | $5.17 | 53,098 | — | — |
| 2013-09-06 | $5.12 | $5.16 | $5.04 | $5.10 | 47,718 | — | — |
| 2013-09-05 | $5.03 | $5.13 | $5.03 | $5.09 | 65,503 | — | — |
| 2013-09-04 | $5.00 | $5.11 | $5.00 | $5.11 | 40,481 | — | — |
| 2013-09-03 | $5.07 | $5.30 | $5.04 | $5.11 | 66,073 | — | — |
| 2013-08-30 | $5.24 | $5.38 | $5.07 | $5.14 | 56,876 | — | — |
| 2013-08-29 | $5.14 | $5.23 | $5.07 | $5.23 | 48,682 | — | — |
| 2013-08-28 | $5.14 | $5.21 | $5.04 | $5.16 | 67,766 | — | — |
| 2013-08-27 | $5.28 | $5.38 | $5.12 | $5.13 | 61,916 | — | — |
| 2013-08-26 | $5.40 | $5.40 | $5.30 | $5.31 | 43,654 | — | — |
| 2013-08-23 | $5.30 | $5.38 | $5.30 | $5.34 | 67,453 | — | — |
| 2013-08-22 | $5.30 | $5.40 | $5.30 | $5.31 | 127,350 | — | — |
| 2013-08-21 | $5.28 | $5.36 | $5.20 | $5.27 | 54,465 | — | — |
| 2013-08-20 | $5.01 | $5.30 | $5.01 | $5.27 | 87,927 | — | — |
| 2013-08-19 | $4.96 | $5.27 | $4.93 | $5.11 | 109,461 | — | — |
| 2013-08-16 | $4.95 | $5.05 | $4.83 | $4.98 | 117,487 | — | — |
| 2013-08-15 | $5.05 | $5.05 | $4.85 | $5.00 | 176,103 | — | — |
| 2013-08-14 | $5.00 | $5.10 | $5.00 | $5.07 | 101,565 | — | — |
| 2013-08-13 | $5.06 | $5.11 | $4.98 | $5.04 | 244,410 | — | — |
| 2013-08-12 | $4.69 | $5.29 | $4.65 | $5.12 | 501,161 | — | — |
| 2013-08-09 | $5.00 | $5.11 | $4.61 | $4.63 | 154,307 | — | — |
| 2013-08-08 | $5.30 | $5.37 | $5.05 | $5.11 | 165,560 | — | — |
| 2013-08-07 | $4.83 | $5.61 | $4.81 | $5.20 | 436,501 | — | — |
| 2013-08-06 | $4.99 | $5.16 | $4.47 | $4.85 | 397,736 | — | — |
| 2013-08-05 | $5.52 | $5.52 | $4.90 | $5.00 | 113,094 | — | — |
| 2013-08-02 | $5.50 | $6.14 | $5.50 | $5.51 | 116,685 | — | — |
| 2013-08-01 | $6.38 | $6.40 | $4.81 | $5.67 | 129,918 | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.