Athens Bancshares Corp (AFCB) Stock

Data as of Aug. 20, 2025

$48.25 ($-0.59) -1.21%

Athens Bancshares Corp - Daily Information

Click for more stock information on Athens Bancshares Corp.

Daily Information	Data
Date	Aug. 20, 2025
Open	$48.25
Previous Close	$48.25
High	$48.25
Low	$48.25
Adjusted Open	$48.25
Previous Adjusted Close	$48.25
Adjusted High	$48.25
Adjusted Low	$48.25

About Athens Bancshares Corp (AFCB)

DELISTED - Athens Bancshares Corporation is a holding company for Athens Federal Community Bank (the Bank), a federally chartered savings bank. The Company's principal business activity is the ownership of the outstanding shares of common stock of the Bank. The Bank operates as a community-oriented financial institution offering traditional financial services to consumers and businesses in its primary market area. It attract deposits from the general public and use those funds to originate primarily residential mortgage loans and, to a lesser extent, non-residential real estate loans, construction loans, land and land development loans, multi-family real estate loans, consumer loans and commercial business loans. It conducts its lending and deposit activities primarily with individuals and small businesses in its primary market area.

Invest in Athens Bancshares Corp (AFCB)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Athens Bancshares Corp (AFCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-09-28	$48.25	$48.25	$48.25	$48.25	$48.25	170
2018-09-27	$48.84	$48.84	$48.84	$48.84	$48.84	0
2018-09-26	$48.30	$48.84	$48.30	$48.84	$48.84	328
2018-09-25	$49.55	$49.55	$49.55	$49.55	$49.55	0
2018-09-24	$49.55	$49.55	$49.55	$49.55	$49.55	0
2018-09-21	$48.95	$49.55	$48.95	$49.55	$49.55	1,840
2018-09-20	$47.80	$48.30	$47.80	$48.30	$48.30	2,859
2018-09-19	$47.85	$49.75	$47.85	$49.75	$49.75	600
2018-09-18	$48.15	$48.15	$47.80	$48.00	$48.00	2,130
2018-09-17	$48.55	$48.55	$48.55	$48.55	$48.55	0
2018-09-14	$48.55	$48.55	$48.55	$48.55	$48.55	0
2018-09-13	$48.55	$48.55	$48.55	$48.55	$48.55	0
2018-09-12	$48.55	$48.55	$48.55	$48.55	$48.55	0
2018-09-11	$48.55	$48.55	$48.55	$48.55	$48.55	50
2018-09-10	$48.55	$48.55	$48.55	$48.55	$48.55	300
2018-09-07	$49.00	$49.00	$49.00	$49.00	$49.00	2,290
2018-09-06	$49.25	$49.25	$48.75	$49.00	$49.00	1,600
2018-09-05	$49.10	$49.25	$49.10	$49.25	$49.25	2,700
2018-09-04	$49.15	$49.15	$49.05	$49.05	$49.05	911
2018-08-31	$49.15	$49.15	$49.05	$49.15	$49.15	6,733
2018-08-30	$49.25	$49.25	$49.25	$49.25	$49.25	6
2018-08-29	$49.25	$49.25	$49.24	$49.25	$49.25	3,500
2018-08-28	$49.40	$49.40	$49.40	$49.40	$49.40	545
2018-08-27	$49.55	$49.55	$49.50	$49.50	$49.50	3,900
2018-08-24	$49.70	$49.70	$49.70	$49.70	$49.70	100
2018-08-23	$49.65	$49.65	$49.65	$49.65	$49.65	0
2018-08-22	$49.65	$49.65	$49.65	$49.65	$49.65	4,000
2018-08-21	$49.75	$49.75	$49.75	$49.75	$49.75	2,002
2018-08-20	$49.75	$49.75	$49.75	$49.75	$49.75	2,000
2018-08-17	$49.80	$49.80	$49.80	$49.80	$49.80	0
2018-08-16	$49.80	$49.80	$49.80	$49.80	$49.80	0
2018-08-15	$50.00	$50.00	$49.80	$49.80	$49.80	2,800
2018-08-14	$50.00	$50.00	$50.00	$50.00	$50.00	1,044
2018-08-13	$50.25	$50.25	$50.00	$50.00	$50.00	2,404
2018-08-10	$50.50	$50.50	$50.50	$50.50	$50.50	0
2018-08-09	$50.50	$50.50	$50.50	$50.50	$50.50	42
2018-08-08	$50.50	$50.50	$50.50	$50.50	$50.50	0
2018-08-07	$50.50	$50.50	$50.50	$50.50	$50.50	600
2018-08-06	$50.75	$50.75	$50.75	$50.75	$50.75	0
2018-08-03	$50.75	$50.75	$50.75	$50.75	$50.75	400
2018-08-02	$50.55	$50.55	$50.55	$50.55	$50.55	0
2018-08-01	$51.15	$51.15	$50.55	$50.55	$50.55	6,337
2018-07-31	$51.70	$51.70	$51.25	$51.25	$51.25	1,369
2018-07-30	$51.91	$51.91	$51.50	$51.50	$51.50	536
2018-07-27	$52.35	$52.35	$51.90	$51.90	$51.85	1,271
2018-07-26	$52.50	$52.50	$52.35	$52.35	$52.30	200
2018-07-25	$52.55	$52.55	$52.55	$52.55	$52.50	200
2018-07-24	$53.50	$53.65	$52.75	$52.75	$52.70	2,759
2018-07-23	$53.50	$53.68	$53.50	$53.68	$53.63	2,710
2018-07-20	$53.25	$53.25	$53.25	$53.25	$53.20	6,129
2018-07-19	$53.25	$53.25	$53.25	$53.25	$53.20	3,000
2018-07-18	$53.55	$53.55	$53.25	$53.25	$53.20	6,990
2018-07-17	$53.50	$53.50	$53.50	$53.50	$53.45	2,100
2018-07-16	$53.09	$53.09	$52.80	$52.80	$52.75	3,669
2018-07-13	$53.05	$53.10	$53.05	$53.10	$53.05	3,325
2018-07-12	$53.50	$53.70	$53.30	$53.30	$53.25	12,100
2018-07-11	$52.55	$53.50	$52.50	$53.50	$53.45	8,825
2018-07-10	$52.00	$52.75	$52.00	$52.75	$52.70	2,325
2018-07-09	$51.75	$52.02	$51.70	$52.00	$51.95	10,840
2018-07-06	$51.76	$51.76	$51.55	$51.65	$51.60	5,500
2018-07-05	$52.05	$52.05	$52.00	$52.00	$51.95	10,283
2018-07-03	$53.00	$53.00	$53.00	$53.00	$52.95	560
2018-07-02	$52.00	$52.00	$52.00	$52.00	$51.95	1,507
2018-06-29	$52.31	$52.31	$52.15	$52.15	$52.10	4,580
2018-06-28	$52.80	$52.80	$52.80	$52.80	$52.75	200
2018-06-27	$53.30	$53.30	$52.80	$52.80	$52.75	1,917
2018-06-26	$53.70	$53.70	$53.70	$53.70	$53.65	135
2018-06-25	$53.60	$53.60	$53.60	$53.60	$53.55	715
2018-06-22	$53.60	$53.60	$53.41	$53.58	$53.53	4,431
2018-06-21	$53.70	$53.70	$53.60	$53.60	$53.55	5,965
2018-06-20	$54.00	$54.00	$54.00	$54.00	$53.95	1,052
2018-06-19	$54.05	$54.05	$54.05	$54.05	$54.00	200
2018-06-18	$54.15	$54.15	$54.00	$54.05	$54.00	1,292
2018-06-15	$55.00	$55.00	$55.00	$55.00	$54.95	129
2018-06-14	$54.99	$55.00	$54.99	$55.00	$54.95	871
2018-06-13	$54.75	$54.99	$54.25	$54.99	$54.94	776
2018-06-12	$55.50	$56.00	$55.00	$55.00	$54.95	3,578
2018-06-11	$44.50	$44.50	$44.50	$44.50	$44.46	60
2018-06-08	$44.50	$44.50	$44.50	$44.50	$44.46	0
2018-06-07	$44.50	$44.50	$44.50	$44.50	$44.46	0
2018-06-06	$44.50	$44.50	$44.50	$44.50	$44.46	0
2018-06-05	$44.50	$44.50	$44.50	$44.50	$44.46	7
2018-06-04	$44.50	$44.50	$44.50	$44.50	$44.46	18
2018-06-01	$45.00	$45.00	$44.50	$44.50	$44.46	465
2018-05-31	$42.05	$42.05	$42.05	$42.05	$42.01	0
2018-05-30	$42.05	$42.05	$42.05	$42.05	$42.01	0
2018-05-29	$42.05	$42.05	$42.05	$42.05	$42.01	300
2018-05-25	$43.00	$43.00	$43.00	$43.00	$42.96	0
2018-05-24	$43.00	$43.00	$43.00	$43.00	$42.96	0
2018-05-23	$43.00	$43.00	$43.00	$43.00	$42.96	0
2018-05-22	$43.00	$43.00	$43.00	$43.00	$42.96	0
2018-05-21	$43.00	$43.00	$43.00	$43.00	$42.96	200
2018-05-18	$44.50	$44.50	$44.50	$44.50	$44.46	0
2018-05-17	$44.50	$44.50	$44.50	$44.50	$44.46	0
2018-05-16	$44.50	$44.50	$44.50	$44.50	$44.46	0
2018-05-15	$44.50	$44.50	$44.50	$44.50	$44.46	200
2018-05-14	$43.50	$43.50	$43.50	$43.50	$43.46	49
2018-05-11	$43.50	$43.50	$43.50	$43.50	$43.46	200
2018-05-10	$42.05	$42.05	$42.05	$42.05	$42.01	200
2018-05-09	$42.00	$42.00	$42.00	$42.00	$41.96	0
2018-05-08	$42.00	$42.00	$42.00	$42.00	$41.96	0
2018-05-07	$42.00	$42.00	$42.00	$42.00	$41.96	0
2018-05-04	$42.00	$42.00	$42.00	$42.00	$41.96	0
2018-05-03	$42.00	$42.00	$42.00	$42.00	$41.96	0
2018-05-02	$42.00	$42.00	$42.00	$42.00	$41.96	0
2018-05-01	$42.25	$42.25	$42.00	$42.00	$41.96	430
2018-04-30	$42.50	$42.50	$42.50	$42.50	$42.46	0
2018-04-27	$42.50	$42.50	$42.50	$42.50	$42.46	0
2018-04-26	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-25	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-24	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-23	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-20	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-19	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-18	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-17	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-16	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-13	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-12	$42.50	$42.50	$42.50	$42.50	$42.41	148
2018-04-11	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-10	$42.50	$42.50	$42.50	$42.50	$42.41	25
2018-04-09	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-06	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-05	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-04	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-03	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-04-02	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-03-29	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-03-28	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-03-27	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-03-26	$42.50	$42.50	$42.50	$42.50	$42.41	0
2018-03-23	$42.25	$42.50	$42.25	$42.50	$42.41	201
2018-03-22	$46.00	$46.00	$44.75	$44.75	$44.65	500
2018-03-21	$45.00	$51.00	$45.00	$50.00	$49.89	1,489
2018-03-20	$47.00	$47.00	$47.00	$47.00	$46.90	200
2018-03-19	$42.00	$42.00	$42.00	$42.00	$41.91	0
2018-03-16	$40.00	$42.00	$40.00	$42.00	$41.91	500
2018-03-15	$39.50	$39.50	$39.50	$39.50	$39.42	400
2018-03-14	$38.00	$38.00	$38.00	$38.00	$37.92	0
2018-03-13	$38.00	$38.00	$38.00	$38.00	$37.92	503
2018-03-12	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-03-09	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-03-08	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-03-07	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-03-06	$37.50	$37.50	$37.50	$37.50	$37.42	33
2018-03-05	$37.50	$37.50	$37.50	$37.50	$37.42	2
2018-03-02	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-03-01	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-28	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-27	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-26	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-23	$37.50	$37.50	$37.50	$37.50	$37.42	1
2018-02-22	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-21	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-20	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-16	$37.50	$37.50	$37.50	$37.50	$37.42	0
2018-02-15	$37.50	$37.50	$37.50	$37.50	$37.42	400
2018-02-14	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-13	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-12	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-09	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-08	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-07	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-06	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-05	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-02	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-02-01	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-01-31	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-01-30	$39.25	$39.25	$39.25	$39.25	$39.17	0
2018-01-29	$39.25	$39.25	$39.25	$39.25	$39.12	0
2018-01-26	$39.25	$39.25	$39.25	$39.25	$39.12	0
2018-01-25	$39.25	$39.25	$39.25	$39.25	$39.12	0
2018-01-24	$39.25	$39.25	$39.25	$39.25	$39.12	1
2018-01-23	$39.25	$39.25	$39.25	$39.25	$39.12	0
2018-01-22	$39.25	$39.25	$39.25	$39.25	$39.12	0
2018-01-19	$39.25	$39.25	$39.25	$39.25	$39.12	25
2018-01-18	$39.25	$39.25	$39.25	$39.25	$39.12	0
2018-01-17	$39.25	$39.25	$39.25	$39.25	$39.12	100
2018-01-16	$39.00	$39.00	$39.00	$39.00	$38.87	100
2018-01-12	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-11	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-10	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-09	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-08	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-05	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-04	$38.50	$38.50	$38.50	$38.50	$38.37	15
2018-01-03	$38.50	$38.50	$38.50	$38.50	$38.37	0
2018-01-02	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-29	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-28	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-27	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-26	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-22	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-21	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-20	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-19	$38.50	$38.50	$38.50	$38.50	$38.37	31
2017-12-18	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-12-15	$38.50	$38.50	$38.50	$38.50	$38.37	600
2017-12-14	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-13	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-12	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-11	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-08	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-07	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-06	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-05	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-04	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-12-01	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-30	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-29	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-28	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-27	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-24	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-22	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-21	$38.00	$38.00	$38.00	$38.00	$37.87	50
2017-11-20	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-17	$38.00	$38.00	$38.00	$38.00	$37.87	1
2017-11-16	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-15	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-14	$38.00	$38.00	$38.00	$38.00	$37.87	110
2017-11-13	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-10	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-09	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-08	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-07	$38.00	$38.00	$38.00	$38.00	$37.87	0
2017-11-06	$38.00	$38.00	$38.00	$38.00	$37.87	200
2017-11-03	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-11-02	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-11-01	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-10-31	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-10-30	$38.50	$38.50	$38.50	$38.50	$38.37	0
2017-10-27	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-26	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-25	$38.50	$38.50	$38.50	$38.50	$38.32	100
2017-10-24	$38.50	$38.50	$38.50	$38.50	$38.32	200
2017-10-23	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-20	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-19	$38.50	$38.50	$38.50	$38.50	$38.32	62
2017-10-18	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-17	$38.50	$38.50	$38.50	$38.50	$38.32	6
2017-10-16	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-13	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-12	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-10-11	$38.50	$38.50	$38.50	$38.50	$38.32	1,100
2017-10-10	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-10-09	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-10-06	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-10-05	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-10-04	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-10-03	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-10-02	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-09-29	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-09-28	$38.00	$38.00	$38.00	$38.00	$37.82	0
2017-09-27	$38.00	$38.00	$38.00	$38.00	$37.82	1,000
2017-09-26	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-25	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-22	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-21	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-20	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-19	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-18	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-15	$37.50	$37.50	$37.50	$37.50	$37.32	4
2017-09-14	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-13	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-12	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-11	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-08	$37.50	$37.50	$37.50	$37.50	$37.32	0
2017-09-07	$37.50	$37.50	$37.50	$37.50	$37.32	2,600
2017-09-06	$37.50	$37.50	$37.50	$37.50	$37.32	100
2017-09-05	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-09-01	$38.50	$38.50	$38.50	$38.50	$38.32	200
2017-08-31	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-08-30	$38.50	$38.50	$38.50	$38.50	$38.32	800
2017-08-29	$38.50	$38.50	$38.50	$38.50	$38.32	0
2017-08-28	$38.50	$38.50	$38.50	$38.50	$38.32	200
2017-08-25	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-24	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-23	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-22	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-21	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-18	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-17	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-16	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-15	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-14	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-11	$38.40	$38.40	$38.40	$38.40	$38.22	0
2017-08-10	$38.40	$38.40	$38.40	$38.40	$38.22	2,600
2017-08-09	$38.25	$38.25	$38.25	$38.25	$38.07	272
2017-08-08	$37.90	$37.90	$37.90	$37.90	$37.72	100
2017-08-07	$38.00	$38.00	$38.00	$38.00	$37.82	85
2017-08-04	$37.25	$38.00	$37.01	$38.00	$37.82	4,284
2017-08-03	$37.01	$37.01	$37.01	$37.01	$36.84	28
2017-08-02	$37.01	$37.01	$37.01	$37.01	$36.84	28
2017-08-01	$37.01	$37.01	$37.01	$37.01	$36.84	300
2017-07-31	$40.10	$40.10	$40.10	$40.10	$39.91	0
2017-07-28	$40.10	$40.10	$40.10	$40.10	$39.91	0
2017-07-27	$40.10	$40.10	$40.10	$40.10	$39.91	0
2017-07-26	$40.10	$40.10	$40.10	$40.10	$39.86	200
2017-07-25	$40.00	$40.00	$40.00	$40.00	$39.76	100
2017-07-24	$36.05	$36.05	$36.05	$36.05	$35.84	0
2017-07-21	$36.05	$36.05	$36.05	$36.05	$35.84	0
2017-07-20	$36.05	$36.05	$36.05	$36.05	$35.84	0
2017-07-19	$40.00	$40.00	$36.05	$36.05	$35.84	400
2017-07-18	$38.00	$40.00	$38.00	$40.00	$39.76	511
2017-07-17	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-14	$36.10	$36.10	$36.10	$36.10	$35.89	1
2017-07-13	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-12	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-11	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-10	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-07	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-06	$36.10	$36.10	$36.10	$36.10	$35.89	25
2017-07-05	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-07-03	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-06-30	$36.10	$36.10	$36.10	$36.10	$35.89	0
2017-06-29	$36.10	$36.10	$36.10	$36.10	$35.89	40
2017-06-28	$36.50	$36.50	$36.10	$36.10	$35.89	6,275
2017-06-27	$37.50	$37.50	$37.50	$37.50	$37.28	0
2017-06-26	$37.50	$37.50	$37.50	$37.50	$37.28	300
2017-06-23	$37.50	$37.50	$37.50	$37.50	$37.28	100
2017-06-22	$39.00	$39.00	$39.00	$39.00	$38.77	0
2017-06-21	$39.00	$39.00	$39.00	$39.00	$38.77	200
2017-06-20	$40.00	$40.00	$40.00	$40.00	$39.76	146
2017-06-19	$42.25	$42.25	$42.25	$42.25	$42.00	46
2017-06-16	$42.25	$42.25	$42.25	$42.25	$42.00	100
2017-06-15	$39.50	$39.50	$39.50	$39.50	$39.27	0
2017-06-14	$39.50	$39.50	$39.50	$39.50	$39.27	0
2017-06-13	$39.50	$39.50	$39.50	$39.50	$39.27	0
2017-06-12	$39.50	$39.50	$39.50	$39.50	$39.27	1
2017-06-09	$39.50	$39.50	$39.50	$39.50	$39.27	0
2017-06-08	$39.50	$39.50	$39.50	$39.50	$39.27	50
2017-06-07	$39.50	$39.50	$39.50	$39.50	$39.27	0
2017-06-06	$39.50	$39.50	$39.50	$39.50	$39.27	64
2017-06-05	$39.50	$39.50	$39.50	$39.50	$39.27	500
2017-06-02	$40.50	$40.50	$40.50	$40.50	$40.26	0
2017-06-01	$40.50	$40.50	$40.50	$40.50	$40.26	100
2017-05-31	$42.00	$42.00	$42.00	$42.00	$41.75	0
2017-05-30	$42.00	$42.00	$41.00	$42.00	$41.75	834
2017-05-26	$45.00	$45.00	$43.00	$43.00	$42.74	1,100
2017-05-25	$39.00	$39.00	$39.00	$39.00	$38.77	2
2017-05-24	$39.00	$39.00	$39.00	$39.00	$38.77	0
2017-05-23	$39.00	$39.00	$39.00	$39.00	$38.77	100
2017-05-22	$37.00	$37.00	$37.00	$37.00	$36.78	1
2017-05-19	$37.00	$37.00	$37.00	$37.00	$36.78	0
2017-05-18	$37.00	$37.00	$37.00	$37.00	$36.78	0
2017-05-17	$37.00	$37.00	$37.00	$37.00	$36.78	0
2017-05-16	$37.00	$37.00	$37.00	$37.00	$36.78	0
2017-05-15	$37.00	$37.00	$37.00	$37.00	$36.78	1
2017-05-12	$37.00	$37.00	$37.00	$37.00	$36.78	0
2017-05-11	$37.00	$37.00	$37.00	$37.00	$36.78	200
2017-05-10	$35.50	$36.75	$35.50	$36.75	$36.53	5,300
2017-05-09	$35.00	$35.25	$35.00	$35.25	$35.04	300
2017-05-08	$35.00	$35.00	$35.00	$35.00	$34.79	0
2017-05-05	$35.00	$35.00	$35.00	$35.00	$34.79	400
2017-05-04	$35.00	$35.00	$35.00	$35.00	$34.79	57
2017-05-03	$35.00	$35.00	$35.00	$35.00	$34.79	0
2017-05-02	$35.00	$35.00	$35.00	$35.00	$34.79	1
2017-05-01	$35.00	$35.00	$35.00	$35.00	$34.79	200
2017-04-28	$35.00	$35.00	$35.00	$35.00	$34.79	0
2017-04-27	$35.00	$35.00	$35.00	$35.00	$34.79	0
2017-04-26	$35.00	$35.00	$35.00	$35.00	$34.74	100
2017-04-25	$34.99	$34.99	$34.99	$34.99	$34.73	200
2017-04-24	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-21	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-20	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-19	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-18	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-17	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-13	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-12	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-11	$33.50	$33.50	$33.50	$33.50	$33.25	3
2017-04-10	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-07	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-06	$33.50	$33.50	$33.50	$33.50	$33.25	1
2017-04-05	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-04-04	$33.50	$33.50	$33.50	$33.50	$33.25	1
2017-04-03	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-31	$33.50	$33.50	$33.50	$33.50	$33.25	2
2017-03-30	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-29	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-28	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-27	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-24	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-23	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-22	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-21	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-20	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-17	$33.50	$33.50	$33.50	$33.50	$33.25	1
2017-03-16	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-15	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-14	$33.50	$33.50	$33.50	$33.50	$33.25	0
2017-03-13	$33.50	$33.50	$33.50	$33.50	$33.25	19
2017-03-10	$33.50	$33.50	$33.50	$33.50	$33.25	1
2017-03-09	$33.50	$33.50	$33.50	$33.50	$33.25	1
2017-03-08	$34.00	$34.00	$33.50	$33.50	$33.25	333
2017-03-07	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-03-06	$34.00	$34.00	$34.00	$34.00	$33.75	100
2017-03-03	$33.00	$33.00	$33.00	$33.00	$32.76	9
2017-03-02	$33.00	$33.00	$33.00	$33.00	$32.76	0
2017-03-01	$33.00	$33.00	$33.00	$33.00	$32.76	0
2017-02-28	$33.00	$33.00	$33.00	$33.00	$32.76	0
2017-02-27	$33.25	$33.25	$33.00	$33.00	$32.76	600
2017-02-24	$34.00	$34.00	$34.00	$34.00	$33.75	200
2017-02-23	$33.25	$33.25	$33.25	$33.25	$33.01	0
2017-02-22	$33.25	$33.25	$33.25	$33.25	$33.01	500
2017-02-21	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-17	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-16	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-15	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-14	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-13	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-10	$34.00	$34.00	$34.00	$34.00	$33.75	0
2017-02-09	$34.00	$34.00	$34.00	$34.00	$33.75	300
2017-02-08	$32.10	$32.10	$32.10	$32.10	$31.86	0
2017-02-07	$32.10	$32.10	$32.10	$32.10	$31.86	0
2017-02-06	$32.10	$32.10	$32.10	$32.10	$31.86	0
2017-02-03	$32.10	$32.10	$32.10	$32.10	$31.86	0
2017-02-02	$32.10	$32.10	$32.10	$32.10	$31.86	0
2017-02-01	$32.10	$32.10	$32.10	$32.10	$31.86	0
2017-01-31	$32.75	$32.75	$32.10	$32.10	$31.86	248
2017-01-30	$32.76	$32.76	$32.76	$32.76	$32.52	0
2017-01-27	$32.76	$32.76	$32.76	$32.76	$32.52	0
2017-01-26	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-25	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-24	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-23	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-20	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-19	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-18	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-17	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-13	$32.76	$32.76	$32.76	$32.76	$32.47	0
2017-01-12	$32.76	$32.76	$32.76	$32.76	$32.47	150
2017-01-11	$33.50	$33.50	$33.50	$33.50	$33.20	0
2017-01-10	$33.50	$33.50	$33.50	$33.50	$33.20	25
2017-01-09	$33.50	$33.50	$33.50	$33.50	$33.20	100
2017-01-06	$34.65	$34.65	$34.65	$34.65	$34.34	0
2017-01-05	$34.65	$34.65	$34.65	$34.65	$34.34	0
2017-01-04	$34.65	$34.65	$34.65	$34.65	$34.34	0
2017-01-03	$34.65	$34.65	$34.65	$34.65	$34.34	700
2016-12-30	$34.75	$34.75	$34.75	$34.75	$34.44	340
2016-12-29	$34.50	$34.75	$34.50	$34.75	$34.44	900
2016-12-28	$34.00	$34.00	$34.00	$34.00	$33.70	0
2016-12-27	$34.00	$34.00	$34.00	$34.00	$33.70	0
2016-12-23	$34.00	$34.00	$34.00	$34.00	$33.70	0
2016-12-22	$34.00	$34.00	$34.00	$34.00	$33.70	0
2016-12-21	$34.00	$34.00	$34.00	$34.00	$33.70	10
2016-12-20	$33.75	$34.00	$33.75	$34.00	$33.70	1,032
2016-12-19	$33.25	$33.25	$33.25	$33.25	$32.95	1
2016-12-16	$33.00	$33.25	$33.00	$33.25	$32.95	1,150
2016-12-15	$32.50	$32.50	$32.50	$32.50	$32.21	100
2016-12-14	$32.50	$32.50	$32.50	$32.50	$32.21	160
2016-12-13	$31.00	$32.00	$31.00	$32.00	$31.72	4,079
2016-12-12	$32.00	$32.00	$32.00	$32.00	$31.72	38
2016-12-09	$32.00	$32.00	$32.00	$32.00	$31.72	0
2016-12-08	$32.00	$32.00	$32.00	$32.00	$31.72	100
2016-12-07	$29.00	$29.00	$29.00	$29.00	$28.74	0
2016-12-06	$29.00	$29.00	$29.00	$29.00	$28.74	0
2016-12-05	$29.00	$29.00	$29.00	$29.00	$28.74	0
2016-12-02	$32.30	$32.30	$29.00	$29.00	$28.74	213
2016-12-01	$32.50	$32.50	$32.50	$32.50	$32.21	100
2016-11-30	$31.55	$32.20	$31.55	$32.20	$31.91	1,452
2016-11-29	$30.16	$30.16	$30.16	$30.16	$29.89	0
2016-11-28	$30.16	$30.16	$30.16	$30.16	$29.89	0
2016-11-25	$30.16	$30.16	$30.16	$30.16	$29.89	100
2016-11-23	$30.16	$30.16	$30.16	$30.16	$29.89	99
2016-11-22	$30.16	$30.16	$30.16	$30.16	$29.89	301
2016-11-21	$30.08	$30.08	$30.08	$30.08	$29.81	0
2016-11-18	$30.08	$30.08	$30.08	$30.08	$29.81	100
2016-11-17	$30.00	$30.00	$30.00	$30.00	$29.73	0
2016-11-16	$30.00	$30.00	$30.00	$30.00	$29.73	0
2016-11-15	$30.00	$30.00	$30.00	$30.00	$29.73	0
2016-11-14	$30.00	$30.00	$30.00	$30.00	$29.73	25
2016-11-11	$30.00	$30.00	$30.00	$30.00	$29.73	0
2016-11-10	$30.00	$30.00	$30.00	$30.00	$29.73	0
2016-11-09	$30.00	$30.00	$30.00	$30.00	$29.73	636
2016-11-08	$29.00	$29.00	$29.00	$29.00	$28.74	0
2016-11-07	$31.00	$31.00	$28.25	$29.00	$28.74	7,591
2016-11-04	$30.08	$30.50	$30.08	$30.50	$30.23	200
2016-11-03	$29.99	$30.00	$29.99	$30.00	$29.73	1,552
2016-11-02	$28.25	$28.25	$28.25	$28.25	$28.00	0
2016-11-01	$28.25	$28.25	$28.25	$28.25	$28.00	0
2016-10-31	$28.20	$28.25	$28.20	$28.25	$28.00	2,607
2016-10-28	$27.75	$27.75	$27.75	$27.75	$27.50	0
2016-10-27	$27.75	$27.75	$27.75	$27.75	$27.50	0
2016-10-26	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-25	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-24	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-21	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-20	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-19	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-18	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-17	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-14	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-13	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-12	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-11	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-10	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-07	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-06	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-05	$27.75	$27.75	$27.75	$27.75	$27.45	0
2016-10-04	$27.75	$27.75	$27.75	$27.75	$27.45	175
2016-10-03	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-30	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-29	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-28	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-27	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-26	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-23	$28.50	$28.50	$28.50	$28.50	$28.20	75
2016-09-22	$28.50	$28.50	$28.50	$28.50	$28.20	0
2016-09-21	$28.50	$28.50	$28.50	$28.50	$28.20	100
2016-09-20	$28.20	$28.20	$28.20	$28.20	$27.90	0
2016-09-19	$28.20	$28.20	$28.20	$28.20	$27.90	0
2016-09-16	$28.20	$28.20	$28.20	$28.20	$27.90	0
2016-09-15	$28.20	$28.20	$28.20	$28.20	$27.90	112
2016-09-14	$28.20	$28.20	$28.20	$28.20	$27.90	300
2016-09-13	$28.25	$28.25	$28.25	$28.25	$27.95	0
2016-09-12	$28.25	$28.25	$28.25	$28.25	$27.95	50
2016-09-09	$28.25	$28.25	$28.25	$28.25	$27.95	0
2016-09-08	$28.25	$28.25	$28.25	$28.25	$27.95	3,700
2016-09-07	$27.00	$27.00	$27.00	$27.00	$26.71	0
2016-09-06	$27.00	$27.00	$27.00	$27.00	$26.71	100
2016-09-02	$27.50	$27.50	$27.50	$27.50	$27.21	200
2016-09-01	$26.75	$26.75	$26.75	$26.75	$26.46	3,206
2016-08-31	$27.00	$27.00	$26.75	$26.75	$26.46	3,597
2016-08-30	$26.50	$26.50	$26.50	$26.50	$26.22	0
2016-08-29	$26.50	$26.50	$26.50	$26.50	$26.22	0
2016-08-26	$26.50	$26.50	$26.50	$26.50	$26.22	0
2016-08-25	$26.50	$26.50	$26.50	$26.50	$26.22	0
2016-08-24	$26.50	$26.50	$26.50	$26.50	$26.22	200
2016-08-23	$27.00	$27.00	$27.00	$27.00	$26.71	58
2016-08-22	$27.00	$27.00	$27.00	$27.00	$26.71	0
2016-08-19	$27.00	$27.00	$27.00	$27.00	$26.71	200
2016-08-18	$26.75	$26.75	$26.65	$26.65	$26.37	2,300
2016-08-17	$26.25	$26.25	$26.25	$26.25	$25.97	100
2016-08-16	$26.15	$26.15	$26.15	$26.15	$25.87	0
2016-08-15	$26.15	$26.15	$26.15	$26.15	$25.87	0
2016-08-12	$26.15	$26.15	$26.15	$26.15	$25.87	0
2016-08-11	$26.15	$26.15	$26.15	$26.15	$25.87	65
2016-08-10	$26.15	$26.15	$26.15	$26.15	$25.87	116
2016-08-09	$26.10	$26.10	$26.10	$26.10	$25.82	59
2016-08-08	$26.10	$26.10	$26.10	$26.10	$25.82	59
2016-08-05	$26.10	$26.10	$26.10	$26.10	$25.82	59
2016-08-04	$26.10	$26.10	$26.10	$26.10	$25.82	0
2016-08-03	$26.10	$26.10	$26.10	$26.10	$25.82	0
2016-08-02	$26.10	$26.10	$26.10	$26.10	$25.82	200
2016-08-01	$26.00	$26.00	$26.00	$26.00	$25.72	0
2016-07-29	$26.00	$26.00	$26.00	$26.00	$25.72	0
2016-07-28	$26.00	$26.00	$26.00	$26.00	$25.72	0
2016-07-27	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-26	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-25	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-22	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-21	$26.00	$26.00	$26.00	$26.00	$25.67	1
2016-07-20	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-19	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-18	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-15	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-14	$26.00	$26.00	$26.00	$26.00	$25.67	1,029
2016-07-13	$25.50	$25.50	$25.50	$25.50	$25.18	1
2016-07-12	$26.00	$26.00	$25.50	$25.50	$25.18	534
2016-07-11	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-08	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-07	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-06	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-05	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-07-01	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-06-30	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-06-29	$26.01	$26.01	$26.00	$26.00	$25.67	590
2016-06-28	$26.60	$26.60	$26.60	$26.60	$26.27	0
2016-06-27	$26.60	$26.60	$26.60	$26.60	$26.27	330
2016-06-24	$26.01	$26.01	$26.01	$26.01	$25.68	1,300
2016-06-23	$26.01	$26.01	$26.01	$26.01	$25.68	100
2016-06-22	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-06-21	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-06-20	$26.06	$26.06	$26.00	$26.00	$25.67	206
2016-06-17	$26.04	$26.05	$26.04	$26.05	$25.72	550
2016-06-16	$26.05	$26.05	$26.05	$26.05	$25.72	52
2016-06-15	$27.30	$27.30	$26.05	$26.05	$25.72	500
2016-06-14	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-13	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-10	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-09	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-08	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-07	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-06	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-03	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-02	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-06-01	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-05-31	$27.00	$27.00	$27.00	$27.00	$26.66	88
2016-05-27	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-05-26	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-05-25	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-05-24	$26.51	$27.00	$26.00	$27.00	$26.66	694
2016-05-23	$30.00	$30.00	$30.00	$30.00	$29.62	0
2016-05-20	$30.00	$30.00	$30.00	$30.00	$29.62	0
2016-05-19	$30.00	$30.00	$30.00	$30.00	$29.62	0
2016-05-18	$30.00	$30.00	$30.00	$30.00	$29.62	0
2016-05-17	$30.00	$30.00	$30.00	$30.00	$29.62	108
2016-05-16	$30.00	$30.00	$30.00	$30.00	$29.62	0
2016-05-13	$30.00	$30.00	$30.00	$30.00	$29.62	150
2016-05-12	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-05-11	$26.00	$26.00	$26.00	$26.00	$25.67	0
2016-05-10	$28.01	$34.00	$26.00	$26.00	$25.67	5,163
2016-05-09	$27.00	$27.00	$27.00	$27.00	$26.66	0
2016-05-06	$26.80	$27.00	$26.80	$27.00	$26.66	1,090
2016-05-05	$25.90	$25.90	$25.90	$25.90	$25.57	0
2016-05-04	$25.90	$25.90	$25.90	$25.90	$25.57	0
2016-05-03	$25.90	$25.90	$25.90	$25.90	$25.57	0
2016-05-02	$25.90	$25.90	$25.90	$25.90	$25.57	0
2016-04-29	$25.90	$25.90	$25.90	$25.90	$25.57	0
2016-04-28	$25.90	$25.90	$25.90	$25.90	$25.57	0
2016-04-27	$25.90	$25.90	$25.90	$25.90	$25.53	47
2016-04-26	$25.90	$25.90	$25.90	$25.90	$25.53	0
2016-04-25	$25.90	$25.90	$25.90	$25.90	$25.53	210
2016-04-22	$26.00	$26.50	$25.90	$25.90	$25.53	2,875
2016-04-21	$25.90	$25.90	$25.90	$25.90	$25.53	825
2016-04-20	$25.90	$25.90	$25.90	$25.90	$25.53	0
2016-04-19	$25.90	$25.90	$25.90	$25.90	$25.53	0
2016-04-18	$25.90	$25.90	$25.90	$25.90	$25.53	59
2016-04-15	$25.90	$25.90	$25.90	$25.90	$25.53	0
2016-04-14	$25.90	$25.90	$25.90	$25.90	$25.53	200
2016-04-13	$25.50	$25.50	$25.50	$25.50	$25.13	34
2016-04-12	$25.25	$25.50	$25.25	$25.50	$25.13	500
2016-04-11	$25.75	$26.45	$25.25	$25.25	$24.88	3,000
2016-04-08	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-04-07	$25.98	$25.98	$25.98	$25.98	$25.60	1
2016-04-06	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-04-05	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-04-04	$25.98	$25.98	$25.98	$25.98	$25.60	75
2016-04-01	$25.98	$25.98	$25.98	$25.98	$25.60	108
2016-03-31	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-03-30	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-03-29	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-03-28	$25.98	$25.98	$25.98	$25.98	$25.60	157
2016-03-24	$25.98	$25.98	$25.98	$25.98	$25.60	42
2016-03-23	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-03-22	$25.98	$25.98	$25.98	$25.98	$25.60	100
2016-03-21	$25.98	$25.98	$25.98	$25.98	$25.60	6
2016-03-18	$25.98	$25.98	$25.98	$25.98	$25.60	210
2016-03-17	$25.98	$25.98	$25.98	$25.98	$25.60	2,792
2016-03-16	$25.15	$25.15	$25.15	$25.15	$24.79	0
2016-03-15	$25.25	$25.25	$25.15	$25.15	$24.79	2,315
2016-03-14	$25.98	$25.98	$25.98	$25.98	$25.60	55
2016-03-11	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-03-10	$25.98	$25.98	$25.98	$25.98	$25.60	0
2016-03-09	$25.98	$25.98	$25.98	$25.98	$25.60	100
2016-03-08	$26.00	$26.00	$26.00	$26.00	$25.62	0
2016-03-07	$25.00	$26.00	$24.75	$26.00	$25.62	547
2016-03-04	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-03-03	$25.00	$25.00	$25.00	$25.00	$24.64	25
2016-03-02	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-03-01	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-02-29	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-02-26	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-02-25	$25.00	$25.00	$25.00	$25.00	$24.64	300
2016-02-24	$24.55	$24.55	$24.55	$24.55	$24.19	0
2016-02-23	$24.55	$24.55	$24.55	$24.55	$24.19	0
2016-02-22	$25.10	$25.10	$24.55	$24.55	$24.19	628
2016-02-19	$25.25	$26.00	$25.25	$25.40	$25.03	500
2016-02-18	$25.00	$25.00	$25.00	$25.00	$24.64	100
2016-02-17	$24.25	$24.25	$24.25	$24.25	$23.90	0
2016-02-16	$24.25	$24.25	$24.25	$24.25	$23.90	200
2016-02-12	$24.80	$24.80	$24.80	$24.80	$24.44	80
2016-02-11	$24.80	$24.80	$24.80	$24.80	$24.44	1,220
2016-02-10	$24.69	$24.80	$24.69	$24.80	$24.44	11,774
2016-02-09	$25.00	$25.00	$24.70	$24.70	$24.34	230
2016-02-08	$24.50	$24.50	$24.50	$24.50	$24.15	0
2016-02-05	$24.50	$24.50	$24.50	$24.50	$24.15	200
2016-02-04	$24.95	$24.95	$24.75	$24.75	$24.39	730
2016-02-03	$25.00	$25.00	$25.00	$25.00	$24.64	80
2016-02-02	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-02-01	$25.00	$25.00	$25.00	$25.00	$24.64	0
2016-01-29	$25.00	$25.00	$25.00	$25.00	$24.64	140
2016-01-28	$24.20	$24.20	$24.20	$24.20	$23.85	40
2016-01-27	$24.25	$24.25	$24.25	$24.25	$23.85	456
2016-01-26	$24.35	$24.35	$24.35	$24.35	$23.95	140
2016-01-25	$24.35	$24.35	$24.35	$24.35	$23.95	0
2016-01-22	$24.35	$24.35	$24.35	$24.35	$23.95	0
2016-01-21	$24.35	$24.35	$24.35	$24.35	$23.95	0
2016-01-20	$24.35	$24.35	$24.35	$24.35	$23.95	0
2016-01-19	$24.35	$24.35	$24.35	$24.35	$23.95	6
2016-01-15	$24.35	$24.35	$24.35	$24.35	$23.95	1,070
2016-01-14	$24.25	$24.25	$24.25	$24.25	$23.85	260
2016-01-13	$24.00	$24.00	$24.00	$24.00	$23.60	100
2016-01-12	$24.00	$24.00	$24.00	$24.00	$23.60	0
2016-01-11	$24.00	$24.00	$24.00	$24.00	$23.60	194
2016-01-08	$23.80	$24.00	$23.80	$24.00	$23.60	400
2016-01-07	$23.98	$23.98	$23.15	$23.20	$22.82	985
2016-01-06	$24.00	$24.00	$24.00	$24.00	$23.60	130
2016-01-05	$24.22	$24.22	$24.22	$24.22	$23.82	0
2016-01-04	$24.25	$24.25	$24.22	$24.22	$23.82	428
2015-12-31	$23.40	$24.75	$23.40	$24.75	$24.34	11,994
2015-12-30	$23.75	$23.75	$23.07	$23.25	$22.87	7,917
2015-12-29	$23.80	$24.00	$23.15	$24.00	$23.60	3,125
2015-12-28	$23.75	$23.80	$23.75	$23.80	$23.41	474
2015-12-24	$23.65	$23.83	$23.65	$23.75	$23.36	5,414
2015-12-23	$24.00	$24.00	$24.00	$24.00	$23.60	300
2015-12-22	$23.01	$23.01	$23.01	$23.01	$22.63	470
2015-12-21	$23.75	$23.75	$23.75	$23.75	$23.36	473
2015-12-18	$23.00	$24.81	$23.00	$24.79	$24.38	29,517
2015-12-17	$25.00	$25.00	$22.55	$22.58	$22.21	22,777
2015-12-16	$24.13	$26.40	$24.13	$25.02	$24.61	3,629
2015-12-15	$26.80	$26.80	$23.34	$24.31	$23.91	7,442
2015-12-14	$28.50	$28.50	$25.52	$26.73	$26.29	6,362
2015-12-11	$29.90	$29.90	$29.90	$29.90	$29.41	10
2015-12-10	$29.90	$29.90	$29.90	$29.90	$29.41	6
2015-12-09	$29.90	$29.90	$29.90	$29.90	$29.41	61
2015-12-08	$29.90	$29.90	$29.90	$29.90	$29.41	0
2015-12-07	$29.90	$29.90	$29.90	$29.90	$29.41	69
2015-12-04	$29.90	$29.90	$29.90	$29.90	$29.41	3
2015-12-03	$29.90	$29.90	$29.90	$29.90	$29.41	44
2015-12-02	$29.90	$29.90	$29.90	$29.90	$29.41	0
2015-12-01	$29.90	$29.90	$29.90	$29.90	$29.41	100
2015-11-30	$29.95	$29.95	$29.95	$29.95	$29.46	0
2015-11-27	$29.95	$29.95	$29.95	$29.95	$29.46	117
2015-11-25	$29.95	$29.95	$29.95	$29.95	$29.46	120
2015-11-24	$29.95	$29.95	$28.00	$29.50	$29.01	355
2015-11-23	$28.84	$28.84	$28.84	$28.84	$28.36	0
2015-11-20	$28.84	$28.84	$28.84	$28.84	$28.36	45
2015-11-19	$28.84	$28.84	$28.84	$28.84	$28.36	0
2015-11-18	$28.84	$28.84	$28.84	$28.84	$28.36	22
2015-11-17	$28.84	$28.84	$28.84	$28.84	$28.36	3
2015-11-16	$28.84	$28.84	$28.84	$28.84	$28.36	0
2015-11-13	$28.84	$28.84	$28.84	$28.84	$28.36	0
2015-11-12	$28.84	$28.84	$28.84	$28.84	$28.36	0
2015-11-11	$29.50	$29.50	$28.84	$28.84	$28.36	273
2015-11-10	$28.07	$28.07	$28.07	$28.07	$27.61	0
2015-11-09	$28.07	$28.07	$28.07	$28.07	$27.61	0
2015-11-06	$28.07	$28.07	$28.07	$28.07	$27.61	0
2015-11-05	$28.07	$28.07	$28.07	$28.07	$27.61	0
2015-11-04	$28.07	$28.07	$28.07	$28.07	$27.61	100
2015-11-03	$28.53	$28.53	$28.01	$28.07	$27.61	1,000
2015-11-02	$29.90	$29.90	$29.90	$29.90	$29.41	166
2015-10-30	$29.90	$29.90	$29.90	$29.90	$29.41	12
2015-10-29	$29.90	$29.90	$29.90	$29.90	$29.41	3
2015-10-28	$29.95	$29.95	$29.95	$29.95	$29.41	50
2015-10-27	$29.95	$29.95	$29.95	$29.95	$29.41	0
2015-10-26	$29.95	$29.95	$29.95	$29.95	$29.41	231
2015-10-23	$29.95	$29.95	$29.95	$29.95	$29.41	141
2015-10-22	$29.82	$29.82	$29.82	$29.82	$29.28	0
2015-10-21	$29.82	$29.82	$29.82	$29.82	$29.28	0
2015-10-20	$29.82	$29.82	$29.82	$29.82	$29.28	101
2015-10-19	$29.16	$29.16	$29.16	$29.16	$28.63	0
2015-10-16	$29.16	$29.16	$29.16	$29.16	$28.63	43
2015-10-15	$29.16	$29.16	$29.16	$29.16	$28.63	254
2015-10-14	$28.40	$28.40	$28.40	$28.40	$27.88	0
2015-10-13	$28.40	$28.40	$28.40	$28.40	$27.88	0
2015-10-12	$28.40	$28.40	$28.40	$28.40	$27.88	0
2015-10-09	$28.40	$28.40	$28.40	$28.40	$27.88	0
2015-10-08	$28.40	$28.40	$28.40	$28.40	$27.88	100
2015-10-07	$28.30	$28.30	$28.30	$28.30	$27.79	186
2015-10-06	$28.30	$28.30	$28.30	$28.30	$27.79	2
2015-10-05	$28.30	$28.30	$28.30	$28.30	$27.79	22
2015-10-02	$28.27	$28.30	$28.27	$28.30	$27.79	271
2015-10-01	$29.99	$29.99	$29.99	$29.99	$29.45	98
2015-09-30	$29.99	$29.99	$29.99	$29.99	$29.45	0
2015-09-29	$29.99	$29.99	$29.99	$29.99	$29.45	0
2015-09-28	$29.99	$29.99	$29.99	$29.99	$29.45	39
2015-09-25	$30.25	$30.25	$29.99	$29.99	$29.45	389
2015-09-24	$30.25	$30.25	$30.25	$30.25	$29.70	113
2015-09-23	$32.45	$32.45	$30.00	$30.50	$29.95	5,153
2015-09-22	$30.00	$30.50	$30.00	$30.25	$29.70	2,005
2015-09-21	$30.40	$30.74	$30.40	$30.74	$30.18	655
2015-09-18	$28.00	$30.95	$28.00	$30.95	$30.39	14,606
2015-09-17	$27.88	$28.78	$27.88	$28.78	$28.26	1,287
2015-09-16	$25.50	$25.50	$25.50	$25.50	$25.04	43
2015-09-15	$25.50	$25.50	$25.50	$25.50	$25.04	422
2015-09-14	$25.50	$25.50	$25.50	$25.50	$25.04	4,660
2015-09-11	$25.70	$25.70	$25.70	$25.70	$25.23	410
2015-09-10	$24.27	$25.70	$24.08	$25.70	$25.23	1,832
2015-09-09	$28.52	$28.52	$28.52	$28.52	$28.00	365
2015-09-08	$25.64	$25.64	$25.64	$25.64	$25.18	0
2015-09-04	$25.64	$25.64	$25.64	$25.64	$25.18	23
2015-09-03	$24.48	$25.64	$24.48	$25.64	$25.18	201
2015-09-02	$24.72	$24.72	$24.72	$24.72	$24.27	0
2015-09-01	$24.72	$24.72	$24.72	$24.72	$24.27	100

Athens Bancshares Corp (AFCB) News Headlines

Recent Athens Bancshares Corp (AFCB) News

Similar Companies to Athens Bancshares Corp (AFCB) 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	--	--	--

Athens Bancshares Corp (AFCB) Exchange: NASDAQ