Athens Bancshares Corp (AFCB) Exchange: NASDAQ

  1. Profile
  2. Athens Bancshares Corp (AFCB)

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
Invest in Athens Bancshares Corp (AFCB)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
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
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.