ALTAPACIFIC BANCORP (ABNK) Exchange: PINK
Data as of May 2, 2025
$14.50 ($0.00) 0.00%
ALTAPACIFIC BANCORP - Daily Information
Click for more stock information on ALTAPACIFIC BANCORP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.50 |
| Previous Close | $14.50 |
| High | $14.50 |
| Low | $14.50 |
| Adjusted Open | $14.50 |
| Previous Adjusted Close | $14.50 |
| Adjusted High | $14.50 |
| Adjusted Low | $14.50 |
About ALTAPACIFIC BANCORP (ABNK)
DELISTED - No Description Available
Invest in ALTAPACIFIC BANCORP (ABNK)
Historical Stock Data for ALTAPACIFIC BANCORP (ABNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-10-31 | $14.85 | $15.05 | $13.96 | $14.50 | $14.50 | 5,227 |
| 2019-10-30 | $15.27 | $15.27 | $14.85 | $14.97 | $14.97 | 4,069 |
| 2019-10-29 | $15.25 | $15.25 | $15.20 | $15.25 | $15.25 | 15,302 |
| 2019-10-28 | $15.16 | $15.20 | $15.07 | $15.07 | $15.07 | 900 |
| 2019-10-25 | $15.00 | $15.16 | $15.00 | $15.16 | $15.16 | 499 |
| 2019-10-24 | $15.00 | $15.00 | $14.75 | $14.76 | $14.76 | 4,361 |
| 2019-10-23 | $13.95 | $15.00 | $13.95 | $15.00 | $15.00 | 8,793 |
| 2019-10-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 22,104 |
| 2019-10-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 400 |
| 2019-10-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2019-10-17 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2019-10-16 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2019-10-15 | $14.55 | $14.70 | $14.50 | $14.63 | $14.63 | 11,223 |
| 2019-10-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2019-10-11 | $14.29 | $14.55 | $14.29 | $14.55 | $14.55 | 1,600 |
| 2019-10-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 100 |
| 2019-10-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2019-10-08 | $14.40 | $14.47 | $13.98 | $13.98 | $13.98 | 2,324 |
| 2019-10-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2019-10-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 1,000 |
| 2019-10-03 | $14.75 | $14.75 | $14.57 | $14.57 | $14.57 | 2,051 |
| 2019-10-02 | $14.87 | $14.87 | $14.82 | $14.82 | $14.82 | 642 |
| 2019-10-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 400 |
| 2019-09-30 | $15.40 | $15.40 | $15.00 | $15.00 | $15.00 | 1,699 |
| 2019-09-27 | $15.15 | $15.40 | $14.93 | $14.93 | $14.93 | 4,659 |
| 2019-09-26 | $15.18 | $15.18 | $15.15 | $15.15 | $15.15 | 3,844 |
| 2019-09-25 | $15.15 | $15.16 | $15.04 | $15.16 | $15.16 | 2,800 |
| 2019-09-24 | $15.15 | $15.15 | $15.02 | $15.02 | $15.02 | 400 |
| 2019-09-23 | $15.06 | $15.15 | $15.06 | $15.15 | $15.15 | 800 |
| 2019-09-20 | $15.08 | $15.08 | $15.07 | $15.07 | $15.07 | 1,140 |
| 2019-09-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 800 |
| 2019-09-18 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 400 |
| 2019-09-17 | $15.38 | $15.38 | $15.02 | $15.02 | $15.02 | 4,305 |
| 2019-09-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-09-13 | $15.44 | $15.50 | $15.40 | $15.40 | $15.40 | 2,609 |
| 2019-09-12 | $15.20 | $15.40 | $15.20 | $15.40 | $15.40 | 2,493 |
| 2019-09-11 | $14.96 | $15.30 | $14.96 | $15.30 | $15.30 | 2,390 |
| 2019-09-10 | $15.25 | $15.25 | $15.20 | $15.20 | $15.20 | 300 |
| 2019-09-09 | $14.90 | $15.00 | $14.90 | $14.94 | $14.94 | 7,500 |
| 2019-09-06 | $14.60 | $14.90 | $14.60 | $14.60 | $14.60 | 5,800 |
| 2019-09-05 | $14.40 | $14.65 | $14.40 | $14.65 | $14.65 | 5,500 |
| 2019-09-04 | $14.36 | $14.40 | $14.36 | $14.40 | $14.40 | 400 |
| 2019-09-03 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 550 |
| 2019-08-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 200 |
| 2019-08-29 | $14.30 | $14.50 | $14.21 | $14.30 | $14.30 | 4,885 |
| 2019-08-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2019-08-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 200 |
| 2019-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-08-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-08-22 | $14.33 | $14.50 | $14.33 | $14.50 | $14.50 | 1,440 |
| 2019-08-21 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2019-08-20 | $14.66 | $14.70 | $14.66 | $14.66 | $14.66 | 300 |
| 2019-08-19 | $14.66 | $14.66 | $14.53 | $14.53 | $14.53 | 200 |
| 2019-08-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 200 |
| 2019-08-15 | $14.25 | $14.33 | $14.23 | $14.33 | $14.33 | 5,354 |
| 2019-08-14 | $14.23 | $14.35 | $14.23 | $14.35 | $14.35 | 450 |
| 2019-08-13 | $14.44 | $15.00 | $14.17 | $14.47 | $14.47 | 18,586 |
| 2019-08-12 | $14.35 | $14.35 | $14.30 | $14.30 | $14.30 | 377 |
| 2019-08-09 | $14.45 | $14.60 | $14.41 | $14.44 | $14.44 | 2,508 |
| 2019-08-08 | $14.55 | $14.60 | $14.35 | $14.35 | $14.35 | 3,305 |
| 2019-08-07 | $14.41 | $14.41 | $14.37 | $14.37 | $14.37 | 500 |
| 2019-08-06 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 10,362 |
| 2019-08-05 | $14.85 | $14.85 | $14.65 | $14.75 | $14.75 | 2,014 |
| 2019-08-02 | $15.05 | $15.05 | $14.80 | $14.94 | $14.94 | 5,229 |
| 2019-08-01 | $15.65 | $15.65 | $14.90 | $15.51 | $15.51 | 2,203 |
| 2019-07-31 | $15.50 | $15.90 | $15.50 | $15.79 | $15.79 | 1,600 |
| 2019-07-30 | $15.25 | $15.75 | $15.25 | $15.50 | $15.50 | 3,237 |
| 2019-07-29 | $14.75 | $15.38 | $14.75 | $15.36 | $15.36 | 4,606 |
| 2019-07-26 | $15.20 | $15.51 | $15.00 | $15.50 | $15.50 | 47,821 |
| 2019-07-25 | $14.50 | $15.20 | $14.50 | $15.20 | $15.20 | 92,970 |
| 2019-07-24 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 6 |
| 2019-07-23 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 1,243 |
| 2019-07-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-07-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-07-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 150 |
| 2019-07-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2019-07-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 210 |
| 2019-07-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2019-07-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 200 |
| 2019-07-11 | $14.30 | $14.50 | $14.05 | $14.50 | $14.50 | 1,546 |
| 2019-07-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2019-07-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 100 |
| 2019-07-08 | $14.18 | $14.18 | $14.07 | $14.07 | $14.07 | 840 |
| 2019-07-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2019-07-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 100 |
| 2019-07-02 | $14.05 | $14.05 | $14.01 | $14.01 | $14.01 | 400 |
| 2019-07-01 | $14.16 | $14.20 | $14.16 | $14.20 | $14.20 | 3,393 |
| 2019-06-28 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 300 |
| 2019-06-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-06-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-06-25 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-06-24 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-06-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-06-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 200 |
| 2019-06-17 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 178 |
| 2019-06-14 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 10 |
| 2019-06-13 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 12 |
| 2019-06-12 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 20 |
| 2019-06-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-06-10 | $14.49 | $14.49 | $14.45 | $14.49 | $14.49 | 2,491 |
| 2019-06-07 | $14.36 | $14.50 | $14.36 | $14.48 | $14.48 | 5,100 |
| 2019-06-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 10 |
| 2019-06-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-06-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-05-31 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 1,173 |
| 2019-05-30 | $14.30 | $14.40 | $14.20 | $14.40 | $14.40 | 411 |
| 2019-05-29 | $14.40 | $14.45 | $14.40 | $14.45 | $14.45 | 2,620 |
| 2019-05-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 130 |
| 2019-05-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,500 |
| 2019-05-22 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 1,691 |
| 2019-05-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,809 |
| 2019-05-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2019-05-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,409 |
| 2019-05-16 | $14.60 | $14.60 | $14.40 | $14.40 | $14.40 | 3,391 |
| 2019-05-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 5,000 |
| 2019-05-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 10 |
| 2019-05-13 | $14.80 | $14.90 | $14.70 | $14.70 | $14.70 | 800 |
| 2019-05-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2019-05-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 20 |
| 2019-05-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 260 |
| 2019-05-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 69 |
| 2019-05-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 22 |
| 2019-05-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 200 |
| 2019-05-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 188 |
| 2019-05-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 60 |
| 2019-04-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 50 |
| 2019-04-29 | $14.90 | $15.00 | $14.90 | $14.90 | $14.90 | 1,100 |
| 2019-04-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 50 |
| 2019-04-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2019-04-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,800 |
| 2019-04-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-04-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-04-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 800 |
| 2019-04-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-04-16 | $14.60 | $14.86 | $14.45 | $14.45 | $14.45 | 1,893 |
| 2019-04-15 | $14.87 | $14.87 | $14.40 | $14.40 | $14.40 | 6,184 |
| 2019-04-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 126 |
| 2019-04-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 190 |
| 2019-04-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1,100 |
| 2019-04-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2019-04-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 125 |
| 2019-04-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 450 |
| 2019-04-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,000 |
| 2019-04-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 475 |
| 2019-04-02 | $15.00 | $15.00 | $14.80 | $14.80 | $14.80 | 1,485 |
| 2019-04-01 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 2,321 |
| 2019-03-29 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2019-03-28 | $15.65 | $15.65 | $15.10 | $15.13 | $15.13 | 2,050 |
| 2019-03-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 50 |
| 2019-03-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 150 |
| 2019-03-25 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2019-03-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2019-03-21 | $15.75 | $15.75 | $15.31 | $15.31 | $15.31 | 744 |
| 2019-03-20 | $15.90 | $15.95 | $15.90 | $15.90 | $15.90 | 32,631 |
| 2019-03-18 | $15.63 | $15.90 | $15.63 | $15.90 | $15.90 | 14,900 |
| 2019-03-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 15 |
| 2019-03-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2019-03-13 | $15.89 | $15.90 | $15.89 | $15.90 | $15.90 | 1,413 |
| 2019-03-12 | $15.89 | $15.89 | $15.85 | $15.85 | $15.85 | 5,100 |
| 2019-03-11 | $15.45 | $15.85 | $15.45 | $15.85 | $15.85 | 4,122 |
| 2019-03-08 | $15.30 | $15.45 | $15.30 | $15.45 | $15.45 | 1,100 |
| 2019-03-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-03-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 100 |
| 2019-03-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 50 |
| 2019-03-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 500 |
| 2019-03-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2019-02-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,000 |
| 2019-02-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 90 |
| 2019-02-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 140 |
| 2019-02-25 | $15.90 | $15.90 | $15.50 | $15.50 | $15.50 | 11,845 |
| 2019-02-22 | $15.15 | $15.90 | $15.15 | $15.90 | $15.90 | 2,057 |
| 2019-02-21 | $15.15 | $15.50 | $15.15 | $15.50 | $15.50 | 1,202 |
| 2019-02-20 | $15.25 | $15.25 | $15.05 | $15.05 | $15.05 | 13,266 |
| 2019-02-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 150 |
| 2019-02-15 | $15.05 | $15.45 | $15.05 | $15.45 | $15.45 | 21,382 |
| 2019-02-14 | $14.85 | $14.90 | $14.85 | $14.90 | $14.90 | 550 |
| 2019-02-13 | $14.80 | $14.85 | $14.80 | $14.85 | $14.85 | 1,614 |
| 2019-02-12 | $14.75 | $14.85 | $14.75 | $14.80 | $14.80 | 5,670 |
| 2019-02-11 | $14.60 | $14.75 | $14.55 | $14.75 | $14.75 | 10,935 |
| 2019-02-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5,600 |
| 2019-02-07 | $14.75 | $15.00 | $14.67 | $14.67 | $14.67 | 26,854 |
| 2019-02-06 | $15.00 | $15.05 | $15.00 | $15.05 | $14.33 | 997 |
| 2019-02-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.33 | 31,631 |
| 2019-02-04 | $15.10 | $15.10 | $15.05 | $15.05 | $14.33 | 541 |
| 2019-02-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.38 | 0 |
| 2019-01-31 | $15.15 | $15.15 | $15.00 | $15.10 | $14.38 | 5,472 |
| 2019-01-30 | $15.10 | $15.12 | $14.90 | $14.90 | $14.19 | 8,610 |
| 2019-01-29 | $14.35 | $14.95 | $14.35 | $14.95 | $14.24 | 1,957 |
| 2019-01-28 | $14.30 | $14.75 | $14.30 | $14.35 | $13.67 | 3,166 |
| 2019-01-25 | $14.23 | $14.75 | $14.23 | $14.30 | $13.62 | 8,387 |
| 2019-01-24 | $14.13 | $14.23 | $14.05 | $14.23 | $13.55 | 21,223 |
| 2019-01-23 | $13.87 | $13.87 | $13.87 | $13.87 | $13.21 | 3,567 |
| 2019-01-22 | $14.13 | $14.13 | $14.13 | $14.13 | $13.46 | 15,932 |
| 2019-01-18 | $13.30 | $14.00 | $13.30 | $14.00 | $13.33 | 3,256 |
| 2019-01-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.67 | 0 |
| 2019-01-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.67 | 1,076 |
| 2019-01-15 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 336 |
| 2019-01-14 | $13.35 | $13.37 | $13.35 | $13.35 | $12.71 | 1,968 |
| 2019-01-11 | $13.39 | $13.39 | $13.39 | $13.39 | $12.75 | 52 |
| 2019-01-10 | $13.39 | $13.39 | $13.39 | $13.39 | $12.75 | 105 |
| 2019-01-09 | $13.40 | $13.40 | $13.40 | $13.40 | $12.76 | 0 |
| 2019-01-08 | $13.40 | $13.40 | $13.40 | $13.40 | $12.76 | 105 |
| 2019-01-07 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 54 |
| 2019-01-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 945 |
| 2019-01-03 | $12.75 | $13.35 | $12.55 | $13.35 | $12.71 | 2,892 |
| 2019-01-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.14 | 210 |
| 2018-12-31 | $12.00 | $12.75 | $12.00 | $12.75 | $12.14 | 840 |
| 2018-12-28 | $13.25 | $13.25 | $11.54 | $11.54 | $10.99 | 2,879 |
| 2018-12-27 | $13.28 | $13.28 | $13.15 | $13.15 | $12.52 | 261 |
| 2018-12-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 0 |
| 2018-12-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 113 |
| 2018-12-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 105 |
| 2018-12-20 | $13.90 | $13.90 | $13.35 | $13.35 | $12.71 | 5,355 |
| 2018-12-19 | $13.60 | $13.95 | $13.28 | $13.28 | $12.65 | 66,217 |
| 2018-12-18 | $13.50 | $13.99 | $13.50 | $13.99 | $13.32 | 44,538 |
| 2018-12-17 | $13.50 | $13.50 | $13.50 | $13.50 | $12.86 | 105 |
| 2018-12-14 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 1 |
| 2018-12-13 | $13.50 | $13.50 | $13.35 | $13.35 | $12.71 | 1,050 |
| 2018-12-12 | $13.30 | $13.31 | $13.30 | $13.31 | $12.68 | 1,633 |
| 2018-12-11 | $13.50 | $13.50 | $13.30 | $13.30 | $12.67 | 2,671 |
| 2018-12-10 | $13.60 | $13.65 | $13.60 | $13.65 | $13.00 | 1,995 |
| 2018-12-07 | $13.75 | $13.75 | $13.57 | $13.57 | $12.92 | 2,714 |
| 2018-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 105 |
| 2018-12-04 | $14.02 | $14.02 | $14.02 | $14.02 | $13.35 | 0 |
| 2018-12-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.35 | 630 |
| 2018-11-30 | $13.85 | $13.85 | $13.82 | $13.82 | $13.16 | 746 |
| 2018-11-29 | $14.17 | $14.17 | $13.95 | $13.95 | $13.29 | 11,751 |
| 2018-11-28 | $14.30 | $14.30 | $14.15 | $14.15 | $13.48 | 871 |
| 2018-11-27 | $14.15 | $14.15 | $14.04 | $14.04 | $13.37 | 1,944 |
| 2018-11-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.57 | 179 |
| 2018-11-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.05 | 0 |
| 2018-11-20 | $14.04 | $14.80 | $14.04 | $14.75 | $14.05 | 3,017 |
| 2018-11-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.05 | 0 |
| 2018-11-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.05 | 0 |
| 2018-11-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.05 | 525 |
| 2018-11-14 | $14.96 | $14.96 | $14.96 | $14.96 | $14.25 | 0 |
| 2018-11-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.25 | 0 |
| 2018-11-12 | $14.96 | $14.96 | $14.96 | $14.96 | $14.25 | 0 |
| 2018-11-09 | $15.00 | $15.00 | $14.96 | $14.96 | $14.25 | 18,782 |
| 2018-11-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 315 |
| 2018-11-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 0 |
| 2018-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 0 |
| 2018-11-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 387 |
| 2018-11-02 | $14.85 | $14.85 | $14.80 | $14.80 | $14.10 | 3,391 |
| 2018-11-01 | $14.85 | $14.90 | $14.80 | $14.90 | $14.19 | 1,417 |
| 2018-10-31 | $14.99 | $14.99 | $14.80 | $14.80 | $14.10 | 4,200 |
| 2018-10-30 | $14.90 | $14.99 | $14.85 | $14.99 | $14.28 | 2,776 |
| 2018-10-29 | $15.00 | $15.00 | $14.75 | $14.75 | $14.05 | 5,576 |
| 2018-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 2,217 |
| 2018-10-25 | $15.10 | $15.10 | $15.00 | $15.10 | $14.38 | 4,252 |
| 2018-10-24 | $15.15 | $15.15 | $14.95 | $14.95 | $14.24 | 497 |
| 2018-10-23 | $15.15 | $15.35 | $15.15 | $15.35 | $14.62 | 336 |
| 2018-10-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.57 | 105 |
| 2018-10-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2018-10-18 | $14.98 | $15.23 | $14.98 | $15.23 | $14.50 | 3,753 |
| 2018-10-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.04 | 0 |
| 2018-10-16 | $14.74 | $14.75 | $14.50 | $14.75 | $14.05 | 1,365 |
| 2018-10-15 | $14.30 | $14.30 | $14.25 | $14.30 | $13.62 | 7,249 |
| 2018-10-12 | $14.65 | $14.65 | $14.40 | $14.40 | $13.71 | 1,681 |
| 2018-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $13.90 | 0 |
| 2018-10-10 | $14.60 | $14.60 | $14.60 | $14.60 | $13.90 | 12 |
| 2018-10-09 | $14.60 | $14.60 | $14.60 | $14.60 | $13.90 | 2,415 |
| 2018-10-08 | $14.65 | $14.65 | $14.60 | $14.60 | $13.90 | 1,050 |
| 2018-10-05 | $14.85 | $14.85 | $14.60 | $14.60 | $13.90 | 5,460 |
| 2018-10-04 | $15.15 | $15.15 | $14.87 | $14.87 | $14.16 | 9,443 |
| 2018-10-03 | $15.35 | $15.35 | $15.25 | $15.25 | $14.52 | 1,575 |
| 2018-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.76 | 210 |
| 2018-10-01 | $15.45 | $15.45 | $15.45 | $15.45 | $14.71 | 0 |
| 2018-09-28 | $15.60 | $15.60 | $15.45 | $15.45 | $14.71 | 630 |
| 2018-09-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.10 | 315 |
| 2018-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 25 |
| 2018-09-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 0 |
| 2018-09-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 105 |
| 2018-09-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2018-09-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2018-09-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2018-09-18 | $16.00 | $16.12 | $15.66 | $16.00 | $15.24 | 1,176 |
| 2018-09-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.10 | 105 |
| 2018-09-14 | $16.00 | $16.00 | $15.95 | $15.95 | $15.19 | 424 |
| 2018-09-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2018-09-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2018-09-11 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 231 |
| 2018-09-10 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2018-09-07 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 668 |
| 2018-09-06 | $16.20 | $16.20 | $16.20 | $16.20 | $15.43 | 210 |
| 2018-09-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.52 | 1,287 |
| 2018-09-04 | $16.30 | $16.30 | $16.30 | $16.30 | $15.52 | 105 |
| 2018-08-31 | $16.20 | $16.20 | $16.20 | $16.20 | $15.43 | 93 |
| 2018-08-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.43 | 525 |
| 2018-08-29 | $16.30 | $16.30 | $16.30 | $16.30 | $15.52 | 0 |
| 2018-08-28 | $16.30 | $16.30 | $16.30 | $16.30 | $15.52 | 525 |
| 2018-08-27 | $16.25 | $16.35 | $16.20 | $16.30 | $15.52 | 2,829 |
| 2018-08-24 | $16.34 | $16.34 | $16.34 | $16.34 | $15.56 | 598 |
| 2018-08-23 | $16.35 | $16.35 | $16.35 | $16.35 | $15.57 | 0 |
| 2018-08-22 | $16.35 | $16.35 | $16.35 | $16.35 | $15.57 | 0 |
| 2018-08-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.57 | 0 |
| 2018-08-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.57 | 0 |
| 2018-08-17 | $16.40 | $16.40 | $16.35 | $16.35 | $15.57 | 40,594 |
| 2018-08-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.62 | 1,123 |
| 2018-08-15 | $16.40 | $16.40 | $16.40 | $16.40 | $15.62 | 1,050 |
| 2018-08-14 | $16.41 | $16.41 | $16.41 | $16.41 | $15.63 | 162 |
| 2018-08-13 | $16.80 | $16.80 | $16.40 | $16.46 | $15.68 | 21,703 |
| 2018-08-10 | $16.75 | $16.75 | $16.75 | $16.75 | $15.95 | 315 |
| 2018-08-09 | $16.43 | $16.51 | $16.43 | $16.51 | $15.72 | 630 |
| 2018-08-08 | $16.45 | $16.49 | $16.30 | $16.30 | $15.52 | 27,017 |
| 2018-08-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.52 | 21 |
| 2018-08-06 | $16.35 | $16.35 | $16.30 | $16.30 | $15.52 | 79,417 |
| 2018-08-03 | $16.25 | $16.49 | $16.25 | $16.35 | $15.57 | 27,807 |
| 2018-08-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 63 |
| 2018-08-01 | $16.00 | $16.15 | $16.00 | $16.15 | $15.38 | 3,181 |
| 2018-07-31 | $15.80 | $16.00 | $15.80 | $15.90 | $15.14 | 60,400 |
| 2018-07-30 | $15.70 | $15.90 | $15.60 | $15.78 | $15.03 | 6,126 |
| 2018-07-27 | $15.70 | $15.70 | $15.70 | $15.70 | $14.95 | 0 |
| 2018-07-26 | $15.50 | $15.70 | $15.50 | $15.70 | $14.95 | 31,227 |
| 2018-07-25 | $15.50 | $15.75 | $15.35 | $15.50 | $14.76 | 59,378 |
| 2018-07-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.57 | 0 |
| 2018-07-23 | $15.15 | $15.30 | $15.15 | $15.30 | $14.57 | 840 |
| 2018-07-20 | $15.55 | $15.55 | $15.10 | $15.31 | $14.58 | 2,377 |
| 2018-07-19 | $15.70 | $15.70 | $15.70 | $15.70 | $14.95 | 0 |
| 2018-07-18 | $15.70 | $15.70 | $15.70 | $15.70 | $14.95 | 0 |
| 2018-07-17 | $15.70 | $15.70 | $15.70 | $15.70 | $14.95 | 0 |
| 2018-07-16 | $15.70 | $15.70 | $15.70 | $15.70 | $14.95 | 6 |
| 2018-07-13 | $15.70 | $15.70 | $15.70 | $15.70 | $14.95 | 3,369 |
| 2018-07-12 | $15.45 | $15.45 | $15.45 | $15.45 | $14.71 | 0 |
| 2018-07-11 | $15.45 | $15.45 | $15.45 | $15.45 | $14.71 | 105 |
| 2018-07-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.57 | 1 |
| 2018-07-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.57 | 0 |
| 2018-07-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.57 | 210 |
| 2018-07-05 | $15.40 | $15.40 | $15.30 | $15.30 | $14.57 | 10,192 |
| 2018-07-03 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 106 |
| 2018-07-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.62 | 337 |
| 2018-06-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 0 |
| 2018-06-28 | $15.45 | $15.45 | $15.40 | $15.40 | $14.67 | 1,388 |
| 2018-06-27 | $15.45 | $15.45 | $15.45 | $15.45 | $14.71 | 2,129 |
| 2018-06-26 | $15.50 | $15.50 | $15.45 | $15.45 | $14.71 | 2,651 |
| 2018-06-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 297 |
| 2018-06-22 | $15.50 | $15.60 | $15.50 | $15.60 | $14.86 | 1,806 |
| 2018-06-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.76 | 735 |
| 2018-06-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.76 | 0 |
| 2018-06-19 | $15.25 | $15.50 | $15.25 | $15.50 | $14.76 | 1,089 |
| 2018-06-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.48 | 0 |
| 2018-06-15 | $15.10 | $15.20 | $15.10 | $15.20 | $14.48 | 281 |
| 2018-06-14 | $15.00 | $15.25 | $15.00 | $15.25 | $14.52 | 4,200 |
| 2018-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 241 |
| 2018-06-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 0 |
| 2018-06-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 176 |
| 2018-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 0 |
| 2018-06-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 0 |
| 2018-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 105 |
| 2018-06-05 | $14.80 | $14.90 | $14.80 | $14.90 | $14.19 | 562 |
| 2018-06-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 201 |
| 2018-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 31,500 |
| 2018-05-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.19 | 26 |
| 2018-05-30 | $14.80 | $14.90 | $14.80 | $14.90 | $14.19 | 525 |
| 2018-05-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.10 | 5,308 |
| 2018-05-25 | $14.60 | $14.70 | $14.60 | $14.70 | $14.00 | 1,776 |
| 2018-05-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.00 | 0 |
| 2018-05-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.00 | 105 |
| 2018-05-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 0 |
| 2018-05-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 0 |
| 2018-05-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 0 |
| 2018-05-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 0 |
| 2018-05-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 0 |
| 2018-05-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 210 |
| 2018-05-14 | $14.45 | $14.45 | $14.45 | $14.45 | $13.76 | 1,818 |
| 2018-05-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.86 | 7,875 |
| 2018-05-10 | $14.25 | $14.50 | $14.25 | $14.50 | $13.81 | 6,357 |
| 2018-05-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.71 | 430 |
| 2018-05-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.81 | 0 |
| 2018-05-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.81 | 0 |
| 2018-05-04 | $14.35 | $14.50 | $14.35 | $14.50 | $13.81 | 26,145 |
| 2018-05-03 | $14.20 | $14.35 | $14.20 | $14.35 | $13.67 | 14,700 |
| 2018-05-02 | $13.90 | $14.36 | $13.90 | $14.35 | $13.67 | 33,791 |
| 2018-05-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.19 | 1,207 |
| 2018-04-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 0 |
| 2018-04-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 0 |
| 2018-04-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 0 |
| 2018-04-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 10,500 |
| 2018-04-24 | $13.65 | $13.80 | $13.65 | $13.80 | $13.14 | 19,178 |
| 2018-04-23 | $13.55 | $13.60 | $13.55 | $13.55 | $12.90 | 603 |
| 2018-04-20 | $13.55 | $13.55 | $13.55 | $13.55 | $12.90 | 0 |
| 2018-04-19 | $13.45 | $13.55 | $13.45 | $13.55 | $12.90 | 424 |
| 2018-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.86 | 0 |
| 2018-04-17 | $13.50 | $13.50 | $13.50 | $13.50 | $12.86 | 0 |
| 2018-04-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.86 | 6,195 |
| 2018-04-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.81 | 0 |
| 2018-04-12 | $13.44 | $13.45 | $13.44 | $13.45 | $12.81 | 710 |
| 2018-04-11 | $13.40 | $13.40 | $13.40 | $13.40 | $12.76 | 0 |
| 2018-04-10 | $13.35 | $13.40 | $13.35 | $13.40 | $12.76 | 210 |
| 2018-04-09 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 0 |
| 2018-04-06 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 315 |
| 2018-04-05 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 2,420 |
| 2018-04-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 3,868 |
| 2018-04-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 0 |
| 2018-04-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.71 | 54 |
| 2018-03-29 | $13.60 | $13.60 | $13.35 | $13.35 | $12.71 | 82,841 |
| 2018-03-28 | $13.40 | $13.40 | $13.35 | $13.35 | $12.71 | 978 |
| 2018-03-27 | $13.45 | $13.45 | $13.40 | $13.40 | $12.76 | 1,155 |
| 2018-03-26 | $13.55 | $13.55 | $13.50 | $13.50 | $12.86 | 420 |
| 2018-03-23 | $13.75 | $13.75 | $13.60 | $13.60 | $12.95 | 5,775 |
| 2018-03-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.05 | 892 |
| 2018-03-21 | $13.75 | $13.75 | $13.65 | $13.65 | $13.00 | 3,302 |
| 2018-03-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 0 |
| 2018-03-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 0 |
| 2018-03-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 264 |
| 2018-03-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 0 |
| 2018-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 0 |
| 2018-03-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 0 |
| 2018-03-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 1 |
| 2018-03-09 | $13.75 | $13.80 | $13.75 | $13.75 | $13.10 | 2,306 |
| 2018-03-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 387 |
| 2018-03-07 | $13.80 | $13.80 | $13.75 | $13.75 | $13.10 | 2,410 |
| 2018-03-06 | $13.60 | $13.75 | $13.60 | $13.75 | $13.10 | 5,030 |
| 2018-03-05 | $13.70 | $13.70 | $13.50 | $13.70 | $13.05 | 5,040 |
| 2018-03-02 | $13.50 | $13.70 | $13.50 | $13.70 | $13.05 | 3,448 |
| 2018-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.86 | 118 |
| 2018-02-28 | $13.60 | $13.60 | $13.55 | $13.55 | $12.90 | 10,768 |
| 2018-02-27 | $13.60 | $13.60 | $13.60 | $13.60 | $12.95 | 10,885 |
| 2018-02-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.00 | 1,198 |
| 2018-02-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.00 | 258 |
| 2018-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.00 | 105 |
| 2018-02-21 | $13.55 | $13.55 | $13.50 | $13.55 | $12.90 | 19,070 |
| 2018-02-20 | $13.60 | $13.60 | $13.60 | $13.60 | $12.95 | 0 |
| 2018-02-16 | $13.60 | $13.60 | $13.60 | $13.60 | $12.95 | 110 |
| 2018-02-15 | $13.45 | $13.60 | $13.45 | $13.60 | $12.95 | 11,970 |
| 2018-02-14 | $13.50 | $13.50 | $13.45 | $13.45 | $12.81 | 9,385 |
| 2018-02-13 | $13.54 | $13.54 | $13.54 | $13.54 | $12.90 | 0 |
| 2018-02-12 | $13.60 | $13.60 | $13.50 | $13.54 | $12.90 | 4,630 |
| 2018-02-09 | $13.50 | $13.55 | $13.40 | $13.55 | $12.90 | 15,184 |
| 2018-02-08 | $13.45 | $13.80 | $13.45 | $13.50 | $12.86 | 12,638 |
| 2018-02-07 | $14.20 | $14.20 | $14.05 | $14.15 | $12.83 | 7,815 |
| 2018-02-06 | $14.15 | $14.15 | $14.15 | $14.15 | $12.83 | 8,348 |
| 2018-02-05 | $14.10 | $14.20 | $14.10 | $14.15 | $12.83 | 3,814 |
| 2018-02-02 | $13.86 | $14.00 | $13.86 | $14.00 | $12.70 | 12,926 |
| 2018-02-01 | $13.85 | $13.85 | $13.85 | $13.85 | $12.56 | 0 |
| 2018-01-31 | $13.80 | $14.10 | $13.80 | $13.85 | $12.56 | 40,497 |
| 2018-01-30 | $13.75 | $13.75 | $13.70 | $13.70 | $12.43 | 41,784 |
| 2018-01-29 | $13.65 | $13.70 | $13.65 | $13.70 | $12.43 | 14,995 |
| 2018-01-26 | $13.40 | $13.45 | $13.40 | $13.45 | $12.20 | 661 |
| 2018-01-25 | $13.25 | $13.35 | $13.25 | $13.35 | $12.11 | 8,962 |
| 2018-01-24 | $13.05 | $13.25 | $13.05 | $13.25 | $12.02 | 31,559 |
| 2018-01-23 | $12.92 | $13.00 | $12.90 | $13.00 | $11.79 | 33,256 |
| 2018-01-22 | $12.84 | $12.90 | $12.84 | $12.90 | $11.70 | 11,741 |
| 2018-01-19 | $12.84 | $12.84 | $12.84 | $12.84 | $11.65 | 1,102 |
| 2018-01-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 0 |
| 2018-01-17 | $12.84 | $12.84 | $12.75 | $12.75 | $11.56 | 5,201 |
| 2018-01-16 | $12.80 | $12.80 | $12.80 | $12.80 | $11.61 | 2,159 |
| 2018-01-12 | $12.75 | $12.80 | $12.75 | $12.80 | $11.61 | 9,547 |
| 2018-01-11 | $12.74 | $12.74 | $12.74 | $12.74 | $11.56 | 0 |
| 2018-01-10 | $12.74 | $12.74 | $12.74 | $12.74 | $11.56 | 0 |
| 2018-01-09 | $12.74 | $12.74 | $12.70 | $12.74 | $11.56 | 8,549 |
| 2018-01-08 | $12.74 | $12.74 | $12.74 | $12.74 | $11.56 | 0 |
| 2018-01-05 | $12.74 | $12.74 | $12.74 | $12.74 | $11.56 | 0 |
| 2018-01-04 | $12.69 | $12.74 | $12.69 | $12.74 | $11.56 | 1,585 |
| 2018-01-03 | $12.74 | $12.74 | $12.74 | $12.74 | $11.56 | 1,830 |
| 2018-01-02 | $12.69 | $12.69 | $12.69 | $12.69 | $11.51 | 0 |
| 2017-12-29 | $12.69 | $12.69 | $12.69 | $12.69 | $11.51 | 2,805 |
| 2017-12-28 | $12.69 | $12.69 | $12.69 | $12.69 | $11.51 | 69 |
| 2017-12-27 | $12.64 | $12.70 | $12.64 | $12.69 | $11.51 | 9,329 |
| 2017-12-26 | $12.60 | $12.64 | $12.60 | $12.64 | $11.46 | 6,939 |
| 2017-12-22 | $12.59 | $12.64 | $12.59 | $12.64 | $11.46 | 8,440 |
| 2017-12-21 | $12.55 | $12.59 | $12.55 | $12.59 | $11.42 | 1,323 |
| 2017-12-20 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 0 |
| 2017-12-19 | $12.50 | $12.55 | $12.31 | $12.55 | $11.38 | 3,880 |
| 2017-12-18 | $12.30 | $12.30 | $12.25 | $12.25 | $11.11 | 444 |
| 2017-12-15 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 0 |
| 2017-12-14 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 11,025 |
| 2017-12-13 | $12.50 | $12.55 | $12.50 | $12.55 | $11.38 | 11,466 |
| 2017-12-12 | $12.45 | $12.49 | $12.45 | $12.49 | $11.33 | 13,230 |
| 2017-12-11 | $12.40 | $12.45 | $12.40 | $12.45 | $11.29 | 6,287 |
| 2017-12-08 | $12.35 | $12.40 | $12.35 | $12.40 | $11.25 | 1,444 |
| 2017-12-07 | $12.25 | $12.30 | $12.20 | $12.30 | $11.16 | 9,914 |
| 2017-12-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 551 |
| 2017-12-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 23 |
| 2017-12-04 | $12.15 | $12.25 | $12.15 | $12.25 | $11.11 | 2,744 |
| 2017-12-01 | $12.15 | $12.15 | $12.10 | $12.10 | $10.98 | 5,071 |
| 2017-11-30 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-11-29 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 0 |
| 2017-11-28 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 110 |
| 2017-11-27 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-11-24 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 551 |
| 2017-11-22 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 0 |
| 2017-11-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 220 |
| 2017-11-20 | $12.24 | $12.24 | $12.24 | $12.24 | $11.10 | 11,025 |
| 2017-11-17 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 771 |
| 2017-11-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 6,458 |
| 2017-11-15 | $12.10 | $12.15 | $12.10 | $12.15 | $11.02 | 4,520 |
| 2017-11-14 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 1,073 |
| 2017-11-13 | $12.12 | $12.12 | $12.10 | $12.10 | $10.98 | 1,841 |
| 2017-11-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 0 |
| 2017-11-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 441 |
| 2017-11-08 | $12.10 | $12.15 | $12.10 | $12.15 | $11.02 | 2,800 |
| 2017-11-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.02 | 20,465 |
| 2017-11-06 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 2,773 |
| 2017-11-03 | $12.08 | $12.15 | $12.05 | $12.05 | $10.93 | 16,566 |
| 2017-11-02 | $12.04 | $12.04 | $12.04 | $12.04 | $10.92 | 4 |
| 2017-11-01 | $12.00 | $12.04 | $12.00 | $12.04 | $10.92 | 9,624 |
| 2017-10-31 | $12.05 | $12.10 | $12.00 | $12.00 | $10.88 | 25,536 |
| 2017-10-30 | $11.95 | $12.00 | $11.95 | $12.00 | $10.88 | 2,434 |
| 2017-10-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 4,224 |
| 2017-10-26 | $12.05 | $12.05 | $12.05 | $12.05 | $10.93 | 11,025 |
| 2017-10-25 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 0 |
| 2017-10-24 | $12.00 | $12.00 | $11.95 | $11.95 | $10.84 | 10,708 |
| 2017-10-23 | $11.95 | $12.00 | $11.95 | $12.00 | $10.88 | 4,287 |
| 2017-10-20 | $11.95 | $12.00 | $11.95 | $12.00 | $10.88 | 14,442 |
| 2017-10-19 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 2,469 |
| 2017-10-18 | $11.86 | $11.90 | $11.86 | $11.90 | $10.79 | 29,061 |
| 2017-10-17 | $11.85 | $11.90 | $11.85 | $11.85 | $10.75 | 12,359 |
| 2017-10-16 | $11.80 | $11.85 | $11.80 | $11.85 | $10.75 | 13,011 |
| 2017-10-13 | $11.74 | $11.80 | $11.74 | $11.80 | $10.70 | 14,597 |
| 2017-10-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 1,267 |
| 2017-10-11 | $11.65 | $11.65 | $11.65 | $11.65 | $10.57 | 110 |
| 2017-10-10 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 0 |
| 2017-10-09 | $11.75 | $11.75 | $11.65 | $11.75 | $10.66 | 2,811 |
| 2017-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 882 |
| 2017-10-05 | $11.70 | $11.75 | $11.60 | $11.60 | $10.52 | 10,494 |
| 2017-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 0 |
| 2017-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 0 |
| 2017-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.52 | 13,560 |
| 2017-09-29 | $11.62 | $11.62 | $11.60 | $11.60 | $10.52 | 2,690 |
| 2017-09-28 | $11.55 | $11.60 | $11.55 | $11.60 | $10.52 | 2,346 |
| 2017-09-27 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 110 |
| 2017-09-26 | $11.62 | $11.62 | $11.62 | $11.62 | $10.54 | 110 |
| 2017-09-25 | $11.58 | $11.62 | $11.58 | $11.62 | $10.54 | 9,371 |
| 2017-09-22 | $11.53 | $11.65 | $11.53 | $11.58 | $10.50 | 3,969 |
| 2017-09-21 | $11.52 | $11.52 | $11.52 | $11.52 | $10.45 | 0 |
| 2017-09-20 | $11.52 | $11.52 | $11.52 | $11.52 | $10.45 | 1,653 |
| 2017-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.43 | 1,102 |
| 2017-09-18 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 1,259 |
| 2017-09-15 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 6 |
| 2017-09-14 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 992 |
| 2017-09-13 | $11.50 | $11.65 | $11.50 | $11.65 | $10.57 | 6,725 |
| 2017-09-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.43 | 1,653 |
| 2017-09-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.43 | 110 |
| 2017-09-08 | $11.43 | $11.43 | $11.43 | $11.43 | $10.37 | 0 |
| 2017-09-07 | $11.49 | $11.50 | $11.43 | $11.43 | $10.37 | 5,472 |
| 2017-09-06 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 110 |
| 2017-09-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 0 |
| 2017-09-01 | $11.50 | $11.50 | $11.45 | $11.45 | $10.39 | 13,340 |
| 2017-08-31 | $11.30 | $11.30 | $11.30 | $11.30 | $10.25 | 0 |
| 2017-08-30 | $11.30 | $11.30 | $11.30 | $11.30 | $10.25 | 58 |
| 2017-08-29 | $11.30 | $11.30 | $11.30 | $11.30 | $10.25 | 0 |
| 2017-08-28 | $11.35 | $11.35 | $11.30 | $11.30 | $10.25 | 7,691 |
| 2017-08-25 | $11.35 | $11.35 | $11.35 | $11.35 | $10.29 | 9,940 |
| 2017-08-24 | $11.20 | $11.49 | $11.20 | $11.49 | $10.42 | 26,421 |
| 2017-08-23 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 0 |
| 2017-08-22 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 0 |
| 2017-08-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 3,087 |
| 2017-08-18 | $11.11 | $11.15 | $11.11 | $11.15 | $10.11 | 2,315 |
| 2017-08-17 | $11.11 | $11.11 | $11.11 | $11.11 | $10.08 | 1,716 |
| 2017-08-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 1,543 |
| 2017-08-15 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 5,843 |
| 2017-08-14 | $11.05 | $11.10 | $11.05 | $11.10 | $10.07 | 8,026 |
| 2017-08-11 | $11.00 | $11.05 | $11.00 | $11.05 | $10.02 | 6,284 |
| 2017-08-10 | $10.95 | $10.95 | $10.95 | $10.95 | $9.93 | 0 |
| 2017-08-09 | $10.95 | $10.95 | $10.95 | $10.95 | $9.93 | 1,764 |
| 2017-08-08 | $10.95 | $11.00 | $10.95 | $10.95 | $9.93 | 4,942 |
| 2017-08-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.02 | 0 |
| 2017-08-04 | $10.99 | $11.05 | $10.99 | $11.05 | $10.02 | 10,363 |
| 2017-08-03 | $10.90 | $10.90 | $10.87 | $10.90 | $9.89 | 1,030 |
| 2017-08-02 | $10.90 | $11.00 | $10.90 | $11.00 | $9.98 | 7,657 |
| 2017-08-01 | $10.90 | $10.90 | $10.90 | $10.90 | $9.89 | 220 |
| 2017-07-31 | $10.90 | $10.90 | $10.80 | $10.80 | $9.80 | 5,801 |
| 2017-07-28 | $10.80 | $10.80 | $10.80 | $10.80 | $9.80 | 55 |
| 2017-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.80 | 0 |
| 2017-07-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.80 | 6,725 |
| 2017-07-25 | $10.77 | $10.90 | $10.77 | $10.90 | $9.89 | 4,424 |
| 2017-07-24 | $10.76 | $10.85 | $10.76 | $10.85 | $9.84 | 5,843 |
| 2017-07-21 | $10.76 | $10.85 | $10.76 | $10.85 | $9.84 | 1,102 |
| 2017-07-20 | $10.76 | $10.76 | $10.76 | $10.76 | $9.76 | 0 |
| 2017-07-19 | $10.76 | $10.76 | $10.76 | $10.76 | $9.76 | 110 |
| 2017-07-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.75 | 551 |
| 2017-07-17 | $10.75 | $10.75 | $10.75 | $10.75 | $9.75 | 551 |
| 2017-07-14 | $10.75 | $10.75 | $10.75 | $10.75 | $9.75 | 2,646 |
| 2017-07-13 | $10.75 | $10.75 | $10.71 | $10.75 | $9.75 | 15,293 |
| 2017-07-12 | $10.75 | $10.75 | $10.75 | $10.75 | $9.75 | 13,320 |
| 2017-07-11 | $10.75 | $10.80 | $10.75 | $10.80 | $9.80 | 3,197 |
| 2017-07-10 | $10.70 | $10.70 | $10.70 | $10.70 | $9.71 | 0 |
| 2017-07-07 | $10.65 | $10.70 | $10.65 | $10.70 | $9.71 | 39,977 |
| 2017-07-06 | $10.65 | $10.70 | $10.65 | $10.65 | $9.66 | 63,847 |
| 2017-07-05 | $10.65 | $10.65 | $10.65 | $10.65 | $9.66 | 27,783 |
| 2017-07-03 | $10.65 | $10.65 | $10.65 | $10.65 | $9.66 | 0 |
| 2017-06-30 | $10.65 | $10.65 | $10.65 | $10.65 | $9.66 | 0 |
| 2017-06-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.66 | 81,805 |
| 2017-06-28 | $10.55 | $10.55 | $10.55 | $10.55 | $9.57 | 99 |
| 2017-06-27 | $10.55 | $10.55 | $10.55 | $10.55 | $9.57 | 0 |
| 2017-06-26 | $10.66 | $10.70 | $10.55 | $10.55 | $9.57 | 77,836 |
| 2017-06-23 | $10.70 | $10.70 | $10.70 | $10.70 | $9.71 | 138 |
| 2017-06-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.71 | 1,323 |
| 2017-06-21 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 330 |
| 2017-06-20 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-19 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-16 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 97 |
| 2017-06-15 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-14 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-13 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 9 |
| 2017-06-12 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-09 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-08 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 1 |
| 2017-06-07 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2017-06-06 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 1,212 |
| 2017-06-05 | $10.70 | $10.70 | $10.70 | $10.70 | $9.71 | 0 |
| 2017-06-02 | $10.65 | $10.75 | $10.65 | $10.70 | $9.71 | 29,791 |
| 2017-06-01 | $10.60 | $10.70 | $10.60 | $10.70 | $9.71 | 9,988 |
| 2017-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $9.52 | 220 |
| 2017-05-30 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 0 |
| 2017-05-26 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 0 |
| 2017-05-25 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 1,102 |
| 2017-05-24 | $10.45 | $10.60 | $10.45 | $10.50 | $9.52 | 49,371 |
| 2017-05-23 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 3,738 |
| 2017-05-22 | $10.45 | $10.50 | $10.45 | $10.50 | $9.52 | 2,080 |
| 2017-05-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 640 |
| 2017-05-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.52 | 15,412 |
| 2017-05-17 | $10.50 | $10.50 | $10.45 | $10.50 | $9.52 | 3,087 |
| 2017-05-16 | $10.40 | $10.40 | $10.35 | $10.35 | $9.39 | 7,359 |
| 2017-05-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 1,212 |
| 2017-05-12 | $10.30 | $10.45 | $10.30 | $10.45 | $9.48 | 32,567 |
| 2017-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $9.34 | 1,844 |
| 2017-05-10 | $10.45 | $10.45 | $10.45 | $10.45 | $9.48 | 4,306 |
| 2017-05-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 11,025 |
| 2017-05-08 | $10.30 | $10.40 | $10.30 | $10.30 | $9.34 | 10,050 |
| 2017-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.34 | 826 |
| 2017-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 71 |
| 2017-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 0 |
| 2017-05-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 330 |
| 2017-05-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 4 |
| 2017-04-28 | $10.30 | $10.40 | $10.10 | $10.40 | $9.43 | 7,633 |
| 2017-04-27 | $10.50 | $10.50 | $10.34 | $10.34 | $9.38 | 14,010 |
| 2017-04-26 | $10.75 | $10.95 | $10.50 | $10.50 | $9.07 | 4,532 |
| 2017-04-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-04-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-04-21 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 2,894 |
| 2017-04-19 | $10.60 | $10.75 | $10.50 | $10.50 | $9.07 | 3,474 |
| 2017-04-18 | $10.45 | $10.45 | $10.45 | $10.45 | $9.03 | 0 |
| 2017-04-17 | $10.45 | $10.45 | $10.45 | $10.45 | $9.03 | 0 |
| 2017-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.03 | 115 |
| 2017-04-12 | $10.30 | $10.30 | $10.30 | $10.30 | $8.90 | 4,051 |
| 2017-04-11 | $10.30 | $10.30 | $10.30 | $10.30 | $8.90 | 0 |
| 2017-04-10 | $10.30 | $10.30 | $10.30 | $10.30 | $8.90 | 0 |
| 2017-04-07 | $10.50 | $10.50 | $10.30 | $10.30 | $8.90 | 10,997 |
| 2017-04-06 | $10.55 | $10.55 | $10.55 | $10.55 | $9.11 | 0 |
| 2017-04-05 | $10.55 | $10.55 | $10.55 | $10.55 | $9.11 | 347 |
| 2017-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $8.85 | 1,971 |
| 2017-04-03 | $10.50 | $10.80 | $10.50 | $10.80 | $9.33 | 1,389 |
| 2017-03-31 | $10.32 | $10.32 | $10.32 | $10.32 | $8.91 | 0 |
| 2017-03-30 | $10.32 | $10.32 | $10.32 | $10.32 | $8.91 | 3,241 |
| 2017-03-29 | $10.87 | $10.87 | $10.15 | $10.15 | $8.77 | 5,903 |
| 2017-03-28 | $10.90 | $10.90 | $10.88 | $10.88 | $9.40 | 1,118 |
| 2017-03-27 | $10.65 | $10.66 | $10.65 | $10.66 | $9.21 | 231 |
| 2017-03-24 | $10.80 | $10.95 | $10.80 | $10.95 | $9.46 | 3,978 |
| 2017-03-23 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $9.42 | 0 |
| 2017-03-20 | $10.95 | $10.95 | $10.80 | $10.90 | $9.42 | 2,894 |
| 2017-03-17 | $10.95 | $11.00 | $10.95 | $11.00 | $9.50 | 353 |
| 2017-03-16 | $10.65 | $10.65 | $10.65 | $10.65 | $9.20 | 2,491 |
| 2017-03-15 | $10.95 | $11.11 | $10.65 | $10.65 | $9.20 | 10,997 |
| 2017-03-14 | $10.95 | $10.95 | $10.95 | $10.95 | $9.46 | 0 |
| 2017-03-13 | $10.95 | $10.95 | $10.95 | $10.95 | $9.46 | 0 |
| 2017-03-10 | $10.95 | $10.95 | $10.95 | $10.95 | $9.46 | 1,157 |
| 2017-03-09 | $10.70 | $10.80 | $10.60 | $10.80 | $9.33 | 8,214 |
| 2017-03-08 | $10.70 | $10.75 | $10.70 | $10.70 | $9.24 | 12,328 |
| 2017-03-07 | $10.95 | $10.95 | $10.95 | $10.95 | $9.46 | 0 |
| 2017-03-06 | $10.95 | $10.95 | $10.95 | $10.95 | $9.46 | 1,157 |
| 2017-03-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.29 | 0 |
| 2017-03-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.29 | 0 |
| 2017-03-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.29 | 0 |
| 2017-02-28 | $10.60 | $10.75 | $10.60 | $10.75 | $9.29 | 261 |
| 2017-02-27 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 4,051 |
| 2017-02-24 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 0 |
| 2017-02-23 | $10.55 | $10.99 | $10.55 | $10.60 | $9.16 | 1,273 |
| 2017-02-22 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 0 |
| 2017-02-21 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 1,273 |
| 2017-02-17 | $10.55 | $10.55 | $10.50 | $10.55 | $9.11 | 1,203 |
| 2017-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 9,955 |
| 2017-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-02-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-02-13 | $10.80 | $10.80 | $10.50 | $10.50 | $9.07 | 1,041 |
| 2017-02-10 | $10.99 | $10.99 | $10.99 | $10.99 | $9.49 | 0 |
| 2017-02-09 | $10.99 | $10.99 | $10.99 | $10.99 | $9.49 | 0 |
| 2017-02-08 | $10.99 | $10.99 | $10.99 | $10.99 | $9.49 | 231 |
| 2017-02-07 | $10.99 | $10.99 | $10.99 | $10.99 | $9.49 | 231 |
| 2017-02-06 | $10.70 | $11.00 | $10.70 | $11.00 | $9.50 | 926 |
| 2017-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $9.24 | 304 |
| 2017-02-02 | $10.65 | $10.70 | $10.65 | $10.70 | $9.24 | 1,157 |
| 2017-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 347 |
| 2017-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 6,945 |
| 2017-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-01-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-01-25 | $10.25 | $10.50 | $10.25 | $10.50 | $9.07 | 3,852 |
| 2017-01-24 | $10.25 | $10.50 | $10.20 | $10.50 | $9.07 | 5,521 |
| 2017-01-23 | $10.21 | $10.21 | $10.21 | $10.21 | $8.82 | 0 |
| 2017-01-20 | $10.25 | $10.25 | $10.21 | $10.21 | $8.82 | 717 |
| 2017-01-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 0 |
| 2017-01-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 115 |
| 2017-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 0 |
| 2017-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 0 |
| 2017-01-12 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 0 |
| 2017-01-11 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 0 |
| 2017-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 1,398 |
| 2017-01-09 | $10.55 | $10.55 | $10.55 | $10.55 | $9.11 | 1,157 |
| 2017-01-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.07 | 1,041 |
| 2017-01-05 | $10.55 | $10.55 | $10.20 | $10.20 | $8.81 | 2,778 |
| 2017-01-04 | $10.65 | $10.65 | $10.65 | $10.65 | $9.20 | 0 |
| 2017-01-03 | $10.55 | $10.65 | $10.55 | $10.65 | $9.20 | 636 |
| 2016-12-30 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 0 |
| 2016-12-29 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 0 |
| 2016-12-28 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 2,682 |
| 2016-12-27 | $10.63 | $10.63 | $10.55 | $10.55 | $9.11 | 615 |
| 2016-12-23 | $10.80 | $10.80 | $10.80 | $10.80 | $9.33 | 0 |
| 2016-12-22 | $10.35 | $10.80 | $10.35 | $10.80 | $9.33 | 2,315 |
| 2016-12-21 | $10.20 | $10.24 | $10.20 | $10.20 | $8.81 | 2,199 |
| 2016-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 0 |
| 2016-12-19 | $10.20 | $10.20 | $10.20 | $10.20 | $8.81 | 0 |
| 2016-12-16 | $10.10 | $10.20 | $10.10 | $10.20 | $8.81 | 1,162 |
| 2016-12-15 | $10.35 | $10.35 | $10.01 | $10.10 | $8.72 | 6,472 |
| 2016-12-14 | $10.25 | $10.70 | $10.25 | $10.35 | $8.94 | 1,620 |
| 2016-12-13 | $10.60 | $10.60 | $10.60 | $10.60 | $9.16 | 0 |
| 2016-12-12 | $10.50 | $10.60 | $10.50 | $10.60 | $9.16 | 939 |
| 2016-12-09 | $10.15 | $10.15 | $10.15 | $10.15 | $8.77 | 0 |
| 2016-12-08 | $10.12 | $10.30 | $10.11 | $10.15 | $8.77 | 3,704 |
| 2016-12-07 | $10.12 | $10.15 | $10.11 | $10.11 | $8.73 | 1,389 |
| 2016-12-06 | $10.35 | $10.50 | $10.35 | $10.50 | $9.07 | 1,602 |
| 2016-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.64 | 92 |
| 2016-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.64 | 0 |
| 2016-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.64 | 0 |
| 2016-11-30 | $10.01 | $10.01 | $10.00 | $10.00 | $8.64 | 2,090 |
| 2016-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $8.85 | 0 |
| 2016-11-28 | $10.25 | $10.25 | $10.25 | $10.25 | $8.85 | 192 |
| 2016-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 0 |
| 2016-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 0 |
| 2016-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 0 |
| 2016-11-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 0 |
| 2016-11-18 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 0 |
| 2016-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 0 |
| 2016-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 114 |
| 2016-11-15 | $10.10 | $10.10 | $10.02 | $10.05 | $8.68 | 10,396 |
| 2016-11-14 | $9.99 | $10.05 | $9.99 | $10.05 | $8.68 | 10,517 |
| 2016-11-11 | $9.95 | $9.95 | $9.90 | $9.95 | $8.60 | 9,015 |
| 2016-11-10 | $9.80 | $9.90 | $9.80 | $9.85 | $8.51 | 5,173 |
| 2016-11-09 | $9.76 | $9.80 | $9.71 | $9.71 | $8.39 | 4,373 |
| 2016-11-08 | $9.70 | $9.80 | $9.70 | $9.71 | $8.39 | 10,234 |
| 2016-11-07 | $9.70 | $9.70 | $9.70 | $9.70 | $8.38 | 1,978 |
| 2016-11-04 | $9.70 | $9.73 | $9.70 | $9.73 | $8.41 | 30,196 |
| 2016-11-03 | $9.70 | $9.70 | $9.70 | $9.70 | $8.38 | 24,399 |
| 2016-11-02 | $9.70 | $9.73 | $9.70 | $9.70 | $8.38 | 2,272 |
| 2016-11-01 | $9.70 | $9.71 | $9.70 | $9.71 | $8.39 | 463 |
| 2016-10-31 | $9.60 | $9.70 | $9.50 | $9.67 | $8.35 | 21,288 |
| 2016-10-28 | $9.46 | $9.46 | $9.45 | $9.45 | $8.16 | 20,635 |
| 2016-10-27 | $9.41 | $9.50 | $9.41 | $9.50 | $8.21 | 8,569 |
| 2016-10-26 | $9.41 | $9.41 | $9.41 | $9.41 | $8.13 | 2,286 |
| 2016-10-25 | $9.46 | $9.46 | $9.41 | $9.41 | $8.13 | 3,538 |
| 2016-10-24 | $9.41 | $9.41 | $9.41 | $9.41 | $8.13 | 0 |
| 2016-10-21 | $9.41 | $9.41 | $9.41 | $9.41 | $8.13 | 790 |
| 2016-10-20 | $9.41 | $9.41 | $9.41 | $9.41 | $8.13 | 0 |
| 2016-10-19 | $9.41 | $9.41 | $9.41 | $9.41 | $8.13 | 6,233 |
| 2016-10-18 | $9.50 | $9.50 | $9.41 | $9.41 | $8.13 | 9,887 |
| 2016-10-17 | $9.40 | $9.40 | $9.40 | $9.40 | $8.12 | 0 |
| 2016-10-14 | $9.50 | $9.50 | $9.40 | $9.40 | $8.12 | 3,119 |
| 2016-10-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-10-12 | $9.54 | $9.59 | $9.50 | $9.50 | $8.21 | 1,971 |
| 2016-10-11 | $9.46 | $9.46 | $9.46 | $9.46 | $8.17 | 0 |
| 2016-10-10 | $9.46 | $9.46 | $9.46 | $9.46 | $8.17 | 0 |
| 2016-10-07 | $9.46 | $9.46 | $9.46 | $9.46 | $8.17 | 0 |
| 2016-10-06 | $9.46 | $9.46 | $9.46 | $9.46 | $8.17 | 0 |
| 2016-10-05 | $9.46 | $9.46 | $9.46 | $9.46 | $8.17 | 694 |
| 2016-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 1,521 |
| 2016-10-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 282 |
| 2016-09-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.16 | 0 |
| 2016-09-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.16 | 0 |
| 2016-09-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.16 | 0 |
| 2016-09-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.16 | 0 |
| 2016-09-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.16 | 5,630 |
| 2016-09-23 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 1,157 |
| 2016-09-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-09-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-09-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 1,184 |
| 2016-09-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-09-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 590 |
| 2016-09-15 | $9.73 | $9.73 | $9.55 | $9.55 | $8.25 | 7,044 |
| 2016-09-14 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 7,507 |
| 2016-09-13 | $9.67 | $9.67 | $9.67 | $9.67 | $8.35 | 0 |
| 2016-09-12 | $9.65 | $9.67 | $9.65 | $9.67 | $8.35 | 2,662 |
| 2016-09-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 892 |
| 2016-09-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-09-07 | $9.55 | $9.55 | $9.50 | $9.50 | $8.21 | 2,030 |
| 2016-09-06 | $9.55 | $9.75 | $9.50 | $9.75 | $8.42 | 8,855 |
| 2016-09-02 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 578 |
| 2016-09-01 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-31 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-30 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-29 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-26 | $9.65 | $9.65 | $9.60 | $9.60 | $8.29 | 3,669 |
| 2016-08-25 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-23 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 2,534 |
| 2016-08-22 | $9.65 | $9.66 | $9.65 | $9.66 | $8.34 | 6,272 |
| 2016-08-19 | $9.65 | $9.65 | $9.65 | $9.65 | $8.34 | 0 |
| 2016-08-18 | $9.60 | $9.65 | $9.59 | $9.65 | $8.34 | 4,998 |
| 2016-08-17 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-08-16 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 159 |
| 2016-08-15 | $9.65 | $9.65 | $9.65 | $9.65 | $8.34 | 0 |
| 2016-08-12 | $9.65 | $9.65 | $9.65 | $9.65 | $8.34 | 0 |
| 2016-08-11 | $9.59 | $9.65 | $9.59 | $9.65 | $8.34 | 4,746 |
| 2016-08-10 | $9.59 | $9.59 | $9.59 | $9.59 | $8.28 | 0 |
| 2016-08-09 | $9.59 | $9.60 | $9.59 | $9.59 | $8.28 | 489 |
| 2016-08-08 | $9.56 | $9.56 | $9.56 | $9.56 | $8.26 | 578 |
| 2016-08-05 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-08-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 17 |
| 2016-08-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 1,736 |
| 2016-08-02 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-08-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 578 |
| 2016-07-29 | $9.57 | $9.57 | $9.57 | $9.57 | $8.26 | 0 |
| 2016-07-28 | $9.55 | $9.57 | $9.55 | $9.57 | $8.26 | 723 |
| 2016-07-27 | $9.59 | $9.59 | $9.59 | $9.59 | $8.28 | 3,472 |
| 2016-07-26 | $9.54 | $9.55 | $9.54 | $9.55 | $8.25 | 3,588 |
| 2016-07-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 31 |
| 2016-07-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 6,216 |
| 2016-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 6,366 |
| 2016-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-07-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-07-15 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-07-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 1,398 |
| 2016-07-12 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 578 |
| 2016-07-11 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-07-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-07-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-07-06 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-07-05 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-07-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 1,186 |
| 2016-06-30 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-06-29 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-06-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-06-27 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 289 |
| 2016-06-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-06-23 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-06-22 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 0 |
| 2016-06-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 60 |
| 2016-06-20 | $9.60 | $9.60 | $9.60 | $9.60 | $8.29 | 578 |
| 2016-06-17 | $9.53 | $9.53 | $9.53 | $9.53 | $8.23 | 50 |
| 2016-06-16 | $9.53 | $9.53 | $9.53 | $9.53 | $8.23 | 0 |
| 2016-06-15 | $9.52 | $9.53 | $9.52 | $9.53 | $8.23 | 871 |
| 2016-06-14 | $9.51 | $9.60 | $9.51 | $9.52 | $8.22 | 12,252 |
| 2016-06-13 | $9.50 | $9.51 | $9.50 | $9.51 | $8.22 | 1,244 |
| 2016-06-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 5,482 |
| 2016-06-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 1,041 |
| 2016-06-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 1,163 |
| 2016-06-06 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-06-03 | $9.47 | $9.55 | $9.47 | $9.55 | $8.25 | 7,184 |
| 2016-06-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-06-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-05-31 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 0 |
| 2016-05-27 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 6,853 |
| 2016-05-26 | $9.55 | $9.55 | $9.55 | $9.55 | $8.25 | 0 |
| 2016-05-25 | $9.50 | $9.55 | $9.50 | $9.55 | $8.25 | 14,094 |
| 2016-05-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 5,876 |
| 2016-05-23 | $9.53 | $9.53 | $9.53 | $9.53 | $8.23 | 0 |
| 2016-05-20 | $9.53 | $9.53 | $9.53 | $9.53 | $8.23 | 115 |
| 2016-05-19 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 1,736 |
| 2016-05-18 | $9.50 | $9.54 | $9.50 | $9.50 | $8.21 | 6,337 |
| 2016-05-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.21 | 723 |
| 2016-05-16 | $9.50 | $9.54 | $9.50 | $9.52 | $8.22 | 19,482 |
| 2016-05-13 | $9.45 | $9.50 | $9.45 | $9.50 | $8.21 | 17,364 |
| 2016-05-12 | $9.40 | $9.45 | $9.40 | $9.45 | $8.16 | 1,354 |
| 2016-05-11 | $9.30 | $9.30 | $9.30 | $9.30 | $8.03 | 1,128 |
| 2016-05-10 | $9.35 | $9.37 | $9.30 | $9.37 | $8.09 | 2,610 |
| 2016-05-09 | $9.33 | $9.35 | $9.33 | $9.35 | $8.08 | 1,852 |
| 2016-05-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.99 | 1,235 |
| 2016-05-05 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 0 |
| 2016-05-04 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 0 |
| 2016-05-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 116 |
| 2016-05-02 | $9.20 | $9.35 | $9.20 | $9.25 | $7.99 | 55,267 |
| 2016-04-29 | $9.20 | $9.21 | $9.12 | $9.12 | $7.88 | 57,297 |
| 2016-04-28 | $9.24 | $9.24 | $9.24 | $9.24 | $7.98 | 266 |
| 2016-04-27 | $9.20 | $9.20 | $9.13 | $9.15 | $7.90 | 6,233 |
| 2016-04-26 | $9.25 | $9.25 | $9.25 | $9.25 | $7.99 | 0 |
| 2016-04-25 | $9.25 | $9.25 | $9.25 | $9.25 | $7.99 | 0 |
| 2016-04-22 | $9.25 | $9.25 | $9.25 | $9.25 | $7.99 | 3,241 |
| 2016-04-21 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 0 |
| 2016-04-20 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 33 |
| 2016-04-19 | $9.16 | $9.16 | $9.15 | $9.15 | $7.90 | 3,254 |
| 2016-04-18 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 694 |
| 2016-04-15 | $9.20 | $9.24 | $9.20 | $9.24 | $7.98 | 1,273 |
| 2016-04-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 0 |
| 2016-04-13 | $9.18 | $9.20 | $9.12 | $9.20 | $7.95 | 4,168 |
| 2016-04-12 | $9.19 | $9.19 | $9.19 | $9.19 | $7.94 | 57 |
| 2016-04-11 | $9.19 | $9.19 | $9.19 | $9.19 | $7.94 | 1,736 |
| 2016-04-08 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 0 |
| 2016-04-07 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 621 |
| 2016-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 1,244 |
| 2016-04-05 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 0 |
| 2016-04-04 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 0 |
| 2016-04-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 0 |
| 2016-03-31 | $9.11 | $9.11 | $9.10 | $9.10 | $7.86 | 5,180 |
| 2016-03-30 | $9.25 | $9.25 | $9.25 | $9.25 | $7.99 | 0 |
| 2016-03-29 | $9.25 | $9.25 | $9.25 | $9.25 | $7.99 | 884 |
| 2016-03-28 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 0 |
| 2016-03-24 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 173 |
| 2016-03-23 | $9.25 | $9.25 | $9.20 | $9.20 | $7.95 | 926 |
| 2016-03-22 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 5,325 |
| 2016-03-21 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 5,535 |
| 2016-03-18 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 6 |
| 2016-03-17 | $9.15 | $9.15 | $9.10 | $9.10 | $7.86 | 6,233 |
| 2016-03-16 | $9.15 | $9.20 | $9.15 | $9.15 | $7.90 | 8,907 |
| 2016-03-15 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 0 |
| 2016-03-14 | $9.20 | $9.20 | $9.15 | $9.15 | $7.90 | 1,244 |
| 2016-03-11 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 0 |
| 2016-03-10 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 520 |
| 2016-03-09 | $9.20 | $9.29 | $9.15 | $9.29 | $8.03 | 3,266 |
| 2016-03-08 | $9.26 | $9.26 | $9.15 | $9.15 | $7.90 | 3,360 |
| 2016-03-07 | $9.25 | $9.26 | $9.25 | $9.26 | $8.00 | 1,796 |
| 2016-03-04 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 115 |
| 2016-03-03 | $9.25 | $9.25 | $9.20 | $9.20 | $7.95 | 1,273 |
| 2016-03-02 | $9.15 | $9.35 | $9.15 | $9.30 | $8.03 | 1,925 |
| 2016-03-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.86 | 0 |
| 2016-02-29 | $9.30 | $9.30 | $9.10 | $9.10 | $7.86 | 11,692 |
| 2016-02-26 | $9.06 | $9.06 | $9.05 | $9.05 | $7.82 | 578 |
| 2016-02-25 | $9.15 | $9.15 | $9.04 | $9.04 | $7.81 | 1,244 |
| 2016-02-24 | $9.20 | $9.25 | $9.19 | $9.19 | $7.94 | 3,887 |
| 2016-02-23 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 10 |
| 2016-02-22 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 217 |
| 2016-02-19 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 42 |
| 2016-02-18 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 0 |
| 2016-02-17 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 0 |
| 2016-02-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 0 |
| 2016-02-12 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 0 |
| 2016-02-11 | $9.35 | $9.35 | $9.35 | $9.35 | $8.08 | 1,260 |
| 2016-02-10 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 1,144 |
| 2016-02-09 | $9.16 | $9.16 | $9.16 | $9.16 | $7.91 | 0 |
| 2016-02-08 | $9.25 | $9.25 | $9.16 | $9.16 | $7.91 | 1,562 |
| 2016-02-05 | $9.01 | $9.25 | $8.75 | $9.25 | $7.99 | 23,937 |
| 2016-02-04 | $9.60 | $9.60 | $9.36 | $9.36 | $8.09 | 636 |
| 2016-02-03 | $9.80 | $9.80 | $9.30 | $9.30 | $8.03 | 8,947 |
| 2016-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 2,234 |
| 2016-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 0 |
| 2016-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 0 |
| 2016-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 66 |
| 2016-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 121 |
| 2016-01-26 | $9.70 | $9.80 | $9.60 | $9.80 | $8.06 | 4,452 |
| 2016-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $7.98 | 1,337 |
| 2016-01-22 | $9.84 | $9.84 | $9.84 | $9.84 | $8.10 | 3,932 |
| 2016-01-21 | $9.84 | $9.84 | $9.84 | $9.84 | $8.10 | 200 |
| 2016-01-20 | $9.65 | $9.84 | $9.65 | $9.84 | $8.10 | 619 |
| 2016-01-19 | $9.90 | $9.90 | $9.60 | $9.60 | $7.90 | 11,171 |
| 2016-01-15 | $9.90 | $9.90 | $9.90 | $9.90 | $8.15 | 0 |
| 2016-01-14 | $9.90 | $9.90 | $9.90 | $9.90 | $8.15 | 0 |
| 2016-01-13 | $9.90 | $9.90 | $9.90 | $9.90 | $8.15 | 0 |
| 2016-01-12 | $9.90 | $9.90 | $9.90 | $9.90 | $8.15 | 1,210 |
| 2016-01-11 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2016-01-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2016-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 4,441 |
| 2016-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 729 |
| 2016-01-05 | $9.94 | $9.94 | $9.94 | $9.94 | $8.18 | 0 |
| 2016-01-04 | $9.94 | $9.94 | $9.94 | $9.94 | $8.18 | 0 |
| 2015-12-31 | $9.94 | $9.94 | $9.94 | $9.94 | $8.18 | 196 |
| 2015-12-30 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-12-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 255 |
| 2015-12-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 1,625 |
| 2015-12-24 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-12-23 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 121 |
| 2015-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 3,038 |
| 2015-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 1,215 |
| 2015-12-18 | $9.81 | $9.81 | $9.81 | $9.81 | $8.07 | 12 |
| 2015-12-17 | $9.81 | $9.81 | $9.81 | $9.81 | $8.07 | 0 |
| 2015-12-16 | $9.81 | $9.81 | $9.81 | $9.81 | $8.07 | 0 |
| 2015-12-15 | $9.81 | $9.81 | $9.81 | $9.81 | $8.07 | 0 |
| 2015-12-14 | $9.85 | $9.85 | $9.81 | $9.81 | $8.07 | 10,948 |
| 2015-12-11 | $9.95 | $9.95 | $9.91 | $9.91 | $8.15 | 2,066 |
| 2015-12-10 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-12-09 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-12-08 | $9.89 | $9.95 | $9.89 | $9.95 | $8.19 | 1,512 |
| 2015-12-07 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 0 |
| 2015-12-04 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 0 |
| 2015-12-03 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 0 |
| 2015-12-02 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 0 |
| 2015-12-01 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 0 |
| 2015-11-30 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 243 |
| 2015-11-27 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-11-25 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-11-23 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-11-20 | $9.95 | $9.95 | $9.75 | $9.90 | $8.14 | 17,850 |
| 2015-11-19 | $9.85 | $9.95 | $9.85 | $9.95 | $8.19 | 12,653 |
| 2015-11-18 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-11-17 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 30 |
| 2015-11-16 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 1,215 |
| 2015-11-13 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-11-12 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 741 |
| 2015-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 1,244 |
| 2015-11-06 | $9.92 | $9.92 | $9.92 | $9.92 | $8.16 | 243 |
| 2015-11-05 | $9.92 | $9.92 | $9.92 | $9.92 | $8.16 | 486 |
| 2015-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $8.16 | 0 |
| 2015-11-03 | $9.92 | $9.92 | $9.92 | $9.92 | $8.16 | 0 |
| 2015-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $8.16 | 0 |
| 2015-10-30 | $9.95 | $9.95 | $9.80 | $9.92 | $8.16 | 13,284 |
| 2015-10-29 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 1,458 |
| 2015-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 243 |
| 2015-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 0 |
| 2015-10-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.19 | 1,289 |
| 2015-10-22 | $9.90 | $9.95 | $9.90 | $9.95 | $8.19 | 4,395 |
| 2015-10-21 | $9.76 | $9.85 | $9.61 | $9.85 | $8.10 | 48,106 |
| 2015-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 972 |
| 2015-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 0 |
| 2015-10-16 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 5,962 |
| 2015-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 0 |
| 2015-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 0 |
| 2015-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 0 |
| 2015-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 0 |
| 2015-10-09 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 4,366 |
| 2015-10-08 | $9.82 | $9.90 | $9.82 | $9.90 | $8.14 | 1,823 |
| 2015-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 316 |
| 2015-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 2,032 |
| 2015-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 0 |
| 2015-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 0 |
| 2015-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 0 |
| 2015-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 3,228 |
| 2015-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 241 |
| 2015-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 2,742 |
| 2015-09-25 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 520 |
| 2015-09-24 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 0 |
| 2015-09-23 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 607 |
| 2015-09-22 | $9.77 | $9.80 | $9.77 | $9.80 | $8.06 | 5,226 |
| 2015-09-21 | $9.90 | $9.90 | $9.60 | $9.60 | $7.90 | 12,472 |
| 2015-09-18 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 4,076 |
| 2015-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-09-16 | $10.05 | $10.05 | $9.90 | $9.90 | $8.14 | 452 |
| 2015-09-15 | $10.10 | $10.10 | $10.10 | $10.10 | $8.31 | 121 |
| 2015-09-14 | $10.00 | $10.05 | $9.95 | $10.05 | $8.27 | 13,613 |
| 2015-09-11 | $9.95 | $10.00 | $9.95 | $10.00 | $8.23 | 7,813 |
| 2015-09-10 | $9.81 | $9.81 | $9.81 | $9.81 | $8.07 | 972 |
| 2015-09-09 | $9.85 | $9.85 | $9.71 | $9.81 | $8.07 | 1,461 |
| 2015-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $8.22 | 0 |
| 2015-09-04 | $9.99 | $9.99 | $9.99 | $9.99 | $8.22 | 121 |
| 2015-09-03 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2015-09-02 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 121 |
| 2015-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.23 | 0 |
| 2015-08-31 | $9.95 | $10.00 | $9.95 | $10.00 | $8.23 | 1,701 |
| 2015-08-28 | $9.96 | $10.00 | $9.96 | $10.00 | $8.23 | 5,046 |
| 2015-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.23 | 0 |
ALTAPACIFIC BANCORP (ABNK) News Headlines
Recent ALTAPACIFIC BANCORP (ABNK) News
Similar Companies to ALTAPACIFIC BANCORP (ABNK) 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 | -- | -- | -- |