Ajs Bancorp Inc Il (AJSB) Exchange: PINK
Data as of April 26, 2024
$15.73 ($0.00) 0.00%
Ajs Bancorp Inc Il - Daily Information
Click for more stock information on Ajs Bancorp Inc Il.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.73 |
| Previous Close | $15.73 |
| High | $15.73 |
| Low | $15.73 |
| Adjusted Open | $15.73 |
| Previous Adjusted Close | $15.73 |
| Adjusted High | $15.73 |
| Adjusted Low | $15.73 |
About Ajs Bancorp Inc Il (AJSB)
DELISTED - AJS Bancorp, Inc. is engaged in the ownership of A. J. Smith Federal Savings Bank (the Bank). The Company is 60.7% owned by a mutual holding company, AJS Bancorp, MHC (the MHC). The Bank is a federally chartered savings bank with operations located in Midlothian and Orland Park, Illinois. The Bank provides single-family residential and home equity loans and commercial loans to customers and accepts deposits from customers located in the southern suburbs of Chicago, Illinois. The Company's exposure to credit risk is significantly affected by changes in the economy of Chicago and its suburban areas.
Invest in Ajs Bancorp Inc Il (AJSB)
Historical Stock Data for Ajs Bancorp Inc Il (AJSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2019-01-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 891 |
| 2019-01-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 99 |
| 2019-01-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 360 |
| 2019-01-17 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1,039 |
| 2019-01-16 | $15.75 | $15.75 | $15.62 | $15.62 | $15.62 | 865 |
| 2019-01-15 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 769 |
| 2019-01-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 4,055 |
| 2019-01-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 343 |
| 2019-01-10 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 1,041 |
| 2019-01-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,198 |
| 2019-01-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,931 |
| 2019-01-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,036 |
| 2019-01-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 822 |
| 2019-01-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 496 |
| 2019-01-02 | $15.50 | $15.50 | $15.35 | $15.35 | $15.35 | 3,149 |
| 2018-12-31 | $15.50 | $15.65 | $15.20 | $15.25 | $15.25 | 14,488 |
| 2018-12-28 | $15.45 | $15.45 | $15.26 | $15.26 | $15.26 | 945 |
| 2018-12-27 | $14.99 | $15.26 | $14.99 | $15.26 | $15.26 | 4,137 |
| 2018-12-26 | $14.40 | $14.50 | $14.00 | $14.40 | $14.40 | 5,701 |
| 2018-12-24 | $14.75 | $14.75 | $14.12 | $14.40 | $14.40 | 985 |
| 2018-12-21 | $14.95 | $15.00 | $14.79 | $15.00 | $15.00 | 3,276 |
| 2018-12-20 | $15.15 | $15.15 | $14.85 | $14.85 | $14.85 | 1,941 |
| 2018-12-18 | $15.30 | $15.34 | $15.12 | $15.12 | $15.12 | 1,094 |
| 2018-12-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 99 |
| 2018-12-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 600 |
| 2018-12-12 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2018-12-11 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2018-12-10 | $15.29 | $15.29 | $15.21 | $15.21 | $15.21 | 2,509 |
| 2018-12-07 | $15.35 | $15.35 | $15.30 | $15.30 | $15.30 | 6,709 |
| 2018-12-06 | $15.41 | $15.41 | $15.33 | $15.33 | $15.33 | 7,292 |
| 2018-12-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 100 |
| 2018-12-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2018-11-30 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 0 |
| 2018-11-29 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 0 |
| 2018-11-28 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 10 |
| 2018-11-27 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 2,175 |
| 2018-11-26 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 0 |
| 2018-11-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 0 |
| 2018-11-20 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 492 |
| 2018-11-19 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 0 |
| 2018-11-16 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 0 |
| 2018-11-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.51 | 2,228 |
| 2018-11-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.49 | 100 |
| 2018-11-13 | $15.65 | $15.75 | $15.65 | $15.75 | $15.69 | 1,200 |
| 2018-11-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.49 | 0 |
| 2018-11-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.49 | 0 |
| 2018-11-08 | $15.55 | $15.55 | $15.55 | $15.55 | $15.49 | 0 |
| 2018-11-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.49 | 100 |
| 2018-11-06 | $15.55 | $15.55 | $15.50 | $15.55 | $15.49 | 2,400 |
| 2018-11-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2018-11-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 1,074 |
| 2018-11-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.19 | 0 |
| 2018-10-31 | $15.25 | $15.25 | $15.25 | $15.25 | $15.19 | 7,500 |
| 2018-10-30 | $15.05 | $15.05 | $15.05 | $15.05 | $14.99 | 1,200 |
| 2018-10-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2018-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 298 |
| 2018-10-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2018-10-24 | $15.35 | $15.35 | $15.30 | $15.30 | $15.24 | 3,461 |
| 2018-10-23 | $15.37 | $15.37 | $15.37 | $15.37 | $15.31 | 0 |
| 2018-10-22 | $15.65 | $15.65 | $15.37 | $15.37 | $15.31 | 6,100 |
| 2018-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-10-18 | $15.52 | $15.52 | $15.50 | $15.50 | $15.44 | 9,590 |
| 2018-10-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-10-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-10-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-10-12 | $15.70 | $15.70 | $15.50 | $15.50 | $15.44 | 23,100 |
| 2018-10-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 0 |
| 2018-10-10 | $15.75 | $15.75 | $15.70 | $15.70 | $15.64 | 16,700 |
| 2018-10-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 1,000 |
| 2018-10-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 5,000 |
| 2018-10-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 0 |
| 2018-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 0 |
| 2018-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 99 |
| 2018-10-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 22 |
| 2018-10-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 0 |
| 2018-09-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 18,000 |
| 2018-09-27 | $15.75 | $15.75 | $15.65 | $15.75 | $15.69 | 124,300 |
| 2018-09-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 300 |
| 2018-09-25 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 4,000 |
| 2018-09-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 0 |
| 2018-09-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 0 |
| 2018-09-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 0 |
| 2018-09-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 0 |
| 2018-09-18 | $15.70 | $15.90 | $15.65 | $15.65 | $15.59 | 3,963 |
| 2018-09-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2018-09-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 1,800 |
| 2018-09-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 3,093 |
| 2018-09-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 7,900 |
| 2018-09-11 | $15.70 | $15.70 | $15.65 | $15.65 | $15.59 | 47,121 |
| 2018-09-10 | $15.70 | $15.90 | $15.70 | $15.75 | $15.69 | 3,699 |
| 2018-09-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.64 | 107 |
| 2018-09-06 | $15.39 | $15.65 | $15.39 | $15.65 | $15.59 | 9,400 |
| 2018-09-05 | $15.22 | $15.30 | $15.22 | $15.30 | $15.24 | 11,858 |
| 2018-09-04 | $15.27 | $15.27 | $15.27 | $15.27 | $15.21 | 3,660 |
| 2018-08-31 | $15.25 | $15.25 | $15.01 | $15.01 | $14.95 | 1,001 |
| 2018-08-30 | $15.30 | $15.30 | $15.20 | $15.20 | $15.08 | 2,099 |
| 2018-08-29 | $15.30 | $15.30 | $15.20 | $15.20 | $15.08 | 600 |
| 2018-08-28 | $15.45 | $15.45 | $15.41 | $15.41 | $15.29 | 700 |
| 2018-08-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.33 | 0 |
| 2018-08-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.33 | 0 |
| 2018-08-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.33 | 0 |
| 2018-08-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.33 | 4,300 |
| 2018-08-21 | $15.60 | $15.60 | $15.45 | $15.45 | $15.33 | 16,164 |
| 2018-08-20 | $15.50 | $15.64 | $15.50 | $15.64 | $15.52 | 3,541 |
| 2018-08-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.38 | 1,000 |
| 2018-08-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.48 | 1,000 |
| 2018-08-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.48 | 200 |
| 2018-08-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.33 | 4,493 |
| 2018-08-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.28 | 3,001 |
| 2018-08-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.28 | 20 |
| 2018-08-09 | $15.45 | $15.60 | $15.40 | $15.40 | $15.28 | 20,835 |
| 2018-08-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.28 | 10,434 |
| 2018-08-07 | $15.33 | $15.35 | $15.33 | $15.33 | $15.21 | 8,900 |
| 2018-08-06 | $15.33 | $15.33 | $15.31 | $15.33 | $15.21 | 12,900 |
| 2018-08-03 | $15.32 | $15.33 | $15.32 | $15.33 | $15.21 | 9,192 |
| 2018-08-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.20 | 3,400 |
| 2018-08-01 | $15.32 | $15.33 | $15.31 | $15.31 | $15.19 | 19,871 |
| 2018-07-31 | $15.40 | $15.41 | $15.30 | $15.30 | $15.18 | 91,645 |
| 2018-07-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 332 |
| 2018-07-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 0 |
| 2018-07-26 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 0 |
| 2018-07-25 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 500 |
| 2018-07-24 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 0 |
| 2018-07-23 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 100 |
| 2018-07-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.77 | 2,000 |
| 2018-07-19 | $13.95 | $14.05 | $13.92 | $13.92 | $13.81 | 9,569 |
| 2018-07-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.59 | 0 |
| 2018-07-17 | $14.02 | $14.02 | $13.70 | $13.70 | $13.59 | 3,099 |
| 2018-07-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2018-07-13 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2018-07-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 200 |
| 2018-07-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2018-07-10 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2018-07-09 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 300 |
| 2018-07-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.90 | 0 |
| 2018-07-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.90 | 2,434 |
| 2018-07-03 | $14.01 | $14.01 | $14.01 | $14.01 | $13.90 | 0 |
| 2018-07-02 | $14.01 | $14.01 | $14.01 | $14.01 | $13.90 | 200 |
| 2018-06-29 | $13.93 | $14.05 | $13.93 | $14.05 | $13.94 | 1,845 |
| 2018-06-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 46 |
| 2018-06-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 500 |
| 2018-06-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 362 |
| 2018-06-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 300 |
| 2018-06-13 | $13.93 | $13.93 | $13.90 | $13.90 | $13.79 | 500 |
| 2018-06-12 | $13.90 | $14.05 | $13.90 | $13.90 | $13.79 | 2,700 |
| 2018-06-11 | $13.95 | $13.95 | $13.90 | $13.90 | $13.79 | 200 |
| 2018-06-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2018-06-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 400 |
| 2018-06-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 44 |
| 2018-05-31 | $14.00 | $14.00 | $13.90 | $13.90 | $13.79 | 7,973 |
| 2018-05-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2018-05-29 | $14.05 | $14.05 | $14.00 | $14.00 | $13.89 | 1,048 |
| 2018-05-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-24 | $14.05 | $14.05 | $13.60 | $14.00 | $13.83 | 4,181 |
| 2018-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 100 |
| 2018-05-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 644 |
| 2018-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 200 |
| 2018-05-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 900 |
| 2018-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 600 |
| 2018-05-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2018-05-09 | $14.00 | $14.10 | $14.00 | $14.10 | $13.93 | 469 |
| 2018-05-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 100 |
| 2018-05-04 | $14.05 | $14.05 | $14.00 | $14.00 | $13.83 | 331 |
| 2018-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 0 |
| 2018-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 3,900 |
| 2018-04-30 | $14.05 | $14.25 | $14.00 | $14.25 | $14.08 | 900 |
| 2018-04-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 2 |
| 2018-04-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-24 | $14.25 | $14.25 | $14.05 | $14.05 | $13.88 | 342 |
| 2018-04-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 2,865 |
| 2018-04-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-12 | $14.09 | $14.09 | $14.05 | $14.05 | $13.88 | 714 |
| 2018-04-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 500 |
| 2018-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.08 | 400 |
| 2018-04-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2018-04-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2018-03-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 9,926 |
| 2018-03-28 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 1,500 |
| 2018-03-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2018-03-26 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 0 |
| 2018-03-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 2,000 |
| 2018-03-22 | $14.15 | $14.15 | $14.10 | $14.10 | $13.93 | 2,641 |
| 2018-03-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 100 |
| 2018-03-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-03-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-03-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 150 |
| 2018-03-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 100 |
| 2018-03-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-03-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 100 |
| 2018-03-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-03-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.88 | 0 |
| 2018-03-08 | $14.25 | $14.25 | $14.05 | $14.05 | $13.88 | 2,381 |
| 2018-03-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 500 |
| 2018-03-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.08 | 0 |
| 2018-03-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.08 | 0 |
| 2018-03-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 0 |
| 2018-03-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 100 |
| 2018-02-28 | $14.26 | $14.26 | $14.25 | $14.25 | $14.03 | 1,760 |
| 2018-02-27 | $14.32 | $14.32 | $14.25 | $14.25 | $14.03 | 1,761 |
| 2018-02-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.19 | 0 |
| 2018-02-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.19 | 0 |
| 2018-02-22 | $14.32 | $14.41 | $14.32 | $14.41 | $14.19 | 7,200 |
| 2018-02-21 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 0 |
| 2018-02-20 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 0 |
| 2018-02-16 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 0 |
| 2018-02-15 | $14.32 | $14.32 | $14.32 | $14.32 | $14.10 | 200 |
| 2018-02-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 0 |
| 2018-02-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 214 |
| 2018-01-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.08 | 400 |
| 2018-01-30 | $14.25 | $14.30 | $14.25 | $14.30 | $14.08 | 2,734 |
| 2018-01-29 | $14.80 | $14.80 | $14.20 | $14.20 | $13.98 | 2,200 |
| 2018-01-26 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2018-01-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 500 |
| 2018-01-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.67 | 0 |
| 2018-01-23 | $14.91 | $14.91 | $14.91 | $14.91 | $14.68 | 74 |
| 2018-01-22 | $14.82 | $14.91 | $14.81 | $14.91 | $14.67 | 9,488 |
| 2018-01-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
| 2018-01-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 200 |
| 2018-01-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 0 |
| 2018-01-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 0 |
| 2017-12-29 | $15.00 | $15.00 | $14.90 | $14.90 | $14.67 | 600 |
| 2017-12-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 635 |
| 2017-12-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2017-12-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2017-12-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 0 |
| 2017-12-21 | $14.76 | $14.76 | $14.75 | $14.75 | $14.52 | 1,177 |
| 2017-12-20 | $15.00 | $15.00 | $14.76 | $14.76 | $14.53 | 1,900 |
| 2017-12-19 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 517 |
| 2017-12-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.65 | 0 |
| 2017-12-15 | $15.00 | $15.00 | $14.88 | $14.88 | $14.65 | 8,300 |
| 2017-12-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2017-12-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2017-12-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2017-12-11 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 0 |
| 2017-12-08 | $14.76 | $14.76 | $14.76 | $14.76 | $14.53 | 200 |
| 2017-12-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.75 | 0 |
| 2017-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.75 | 0 |
| 2017-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.75 | 0 |
| 2017-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.75 | 0 |
| 2017-12-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 0 |
| 2017-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 0 |
| 2017-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 0 |
| 2017-11-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 200 |
| 2017-11-27 | $15.30 | $16.00 | $15.30 | $15.50 | $15.21 | 1,205 |
| 2017-11-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2017-11-10 | $15.50 | $15.50 | $14.70 | $15.50 | $15.21 | 1,746 |
| 2017-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 15 |
| 2017-11-08 | $15.75 | $16.00 | $15.75 | $16.00 | $15.70 | 200 |
| 2017-11-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.48 | 0 |
| 2017-11-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.48 | 300 |
| 2017-11-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 400 |
| 2017-11-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.87 | 0 |
| 2017-11-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.87 | 0 |
| 2017-10-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.87 | 0 |
| 2017-10-30 | $15.10 | $15.15 | $15.10 | $15.15 | $14.87 | 1,100 |
| 2017-10-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-25 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 435 |
| 2017-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 0 |
| 2017-10-17 | $15.05 | $15.05 | $15.05 | $15.05 | $14.77 | 100 |
| 2017-10-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.53 | 0 |
| 2017-10-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.53 | 100 |
| 2017-10-12 | $14.69 | $14.75 | $14.69 | $14.75 | $14.48 | 4,225 |
| 2017-10-11 | $14.69 | $14.69 | $14.25 | $14.25 | $13.99 | 300 |
| 2017-10-10 | $14.40 | $14.45 | $14.40 | $14.45 | $14.18 | 1,000 |
| 2017-10-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.13 | 400 |
| 2017-10-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.42 | 0 |
| 2017-10-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.42 | 0 |
| 2017-10-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.42 | 0 |
| 2017-10-03 | $14.45 | $14.69 | $14.45 | $14.69 | $14.42 | 300 |
| 2017-10-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.69 | 0 |
| 2017-09-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.69 | 0 |
| 2017-09-28 | $14.30 | $14.30 | $13.25 | $13.95 | $13.69 | 1,400 |
| 2017-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 0 |
| 2017-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 0 |
| 2017-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 0 |
| 2017-09-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 0 |
| 2017-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 2,000 |
| 2017-09-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.28 | 0 |
| 2017-09-19 | $14.70 | $14.70 | $14.55 | $14.55 | $14.28 | 10,301 |
| 2017-09-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-09-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-09-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-09-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-09-12 | $14.40 | $14.70 | $14.40 | $14.70 | $14.43 | 600 |
| 2017-09-11 | $14.40 | $14.70 | $14.40 | $14.70 | $14.43 | 2,784 |
| 2017-09-08 | $14.40 | $14.50 | $14.40 | $14.40 | $14.13 | 2,631 |
| 2017-09-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.08 | 961 |
| 2017-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 0 |
| 2017-09-05 | $14.50 | $14.50 | $14.35 | $14.50 | $14.23 | 3,184 |
| 2017-09-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 36 |
| 2017-08-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 100 |
| 2017-08-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-08-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-08-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-08-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2017-08-24 | $14.25 | $14.70 | $14.25 | $14.70 | $14.38 | 200 |
| 2017-08-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-08-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-08-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 100 |
| 2017-08-18 | $14.35 | $14.35 | $14.35 | $14.35 | $14.04 | 0 |
| 2017-08-17 | $14.20 | $14.35 | $14.20 | $14.35 | $14.04 | 1,987 |
| 2017-08-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 414 |
| 2017-08-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.79 | 0 |
| 2017-08-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.79 | 0 |
| 2017-08-11 | $14.15 | $14.15 | $14.10 | $14.10 | $13.79 | 200 |
| 2017-08-10 | $14.25 | $14.25 | $14.20 | $14.20 | $13.89 | 600 |
| 2017-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2017-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2017-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 100 |
| 2017-08-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.94 | 0 |
| 2017-08-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.94 | 0 |
| 2017-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.94 | 0 |
| 2017-08-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.94 | 0 |
| 2017-07-31 | $14.30 | $14.30 | $14.25 | $14.25 | $13.94 | 1,036 |
| 2017-07-28 | $14.30 | $14.30 | $14.30 | $14.30 | $13.99 | 0 |
| 2017-07-27 | $14.50 | $14.50 | $14.30 | $14.30 | $13.99 | 2,300 |
| 2017-07-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.04 | 2,700 |
| 2017-07-25 | $14.50 | $14.50 | $14.37 | $14.37 | $14.06 | 700 |
| 2017-07-24 | $14.55 | $14.55 | $14.50 | $14.50 | $14.18 | 13,700 |
| 2017-07-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2017-07-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2017-07-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2017-07-18 | $14.61 | $14.61 | $14.60 | $14.60 | $14.28 | 3,800 |
| 2017-07-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 500 |
| 2017-07-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 10 |
| 2017-07-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-07-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-06-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-06-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 200 |
| 2017-06-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 0 |
| 2017-06-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.38 | 200 |
| 2017-06-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 1 |
| 2017-06-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-16 | $14.62 | $14.85 | $14.62 | $14.85 | $14.52 | 4,400 |
| 2017-06-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.52 | 0 |
| 2017-06-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.48 | 0 |
| 2017-06-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.48 | 0 |
| 2017-06-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.48 | 0 |
| 2017-06-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.48 | 0 |
| 2017-05-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.48 | 0 |
| 2017-05-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.48 | 200 |
| 2017-05-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.57 | 0 |
| 2017-05-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.53 | 0 |
| 2017-05-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.53 | 19 |
| 2017-05-23 | $14.85 | $14.95 | $14.85 | $14.95 | $14.53 | 1,914 |
| 2017-05-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.38 | 0 |
| 2017-05-19 | $14.85 | $14.85 | $14.80 | $14.80 | $14.38 | 2,014 |
| 2017-05-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.43 | 0 |
| 2017-05-17 | $14.90 | $14.90 | $14.85 | $14.85 | $14.43 | 3,720 |
| 2017-05-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.53 | 0 |
| 2017-05-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.53 | 5,000 |
| 2017-05-12 | $15.10 | $15.10 | $15.00 | $15.00 | $14.57 | 4,700 |
| 2017-05-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.67 | 2,000 |
| 2017-05-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.67 | 0 |
| 2017-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.67 | 1,200 |
| 2017-05-08 | $15.10 | $15.10 | $15.08 | $15.08 | $14.65 | 10,700 |
| 2017-05-05 | $15.10 | $15.19 | $15.10 | $15.19 | $14.76 | 500 |
| 2017-05-04 | $15.20 | $15.50 | $15.20 | $15.50 | $15.06 | 1,700 |
| 2017-05-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-05-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 260 |
| 2017-05-01 | $15.16 | $15.16 | $15.16 | $15.16 | $14.73 | 0 |
| 2017-04-28 | $15.16 | $15.16 | $15.16 | $15.16 | $14.73 | 0 |
| 2017-04-27 | $15.16 | $15.16 | $15.16 | $15.16 | $14.73 | 0 |
| 2017-04-26 | $15.16 | $15.16 | $15.16 | $15.16 | $14.73 | 60 |
| 2017-04-25 | $15.16 | $15.16 | $15.16 | $15.16 | $14.73 | 400 |
| 2017-04-24 | $15.17 | $15.17 | $15.17 | $15.17 | $14.74 | 0 |
| 2017-04-21 | $15.17 | $15.17 | $15.17 | $15.17 | $14.74 | 0 |
| 2017-04-20 | $15.17 | $15.17 | $15.17 | $15.17 | $14.74 | 600 |
| 2017-04-19 | $15.09 | $15.09 | $15.09 | $15.09 | $14.66 | 105 |
| 2017-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 0 |
| 2017-04-17 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 1,000 |
| 2017-04-13 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-04-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-04-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 300 |
| 2017-04-10 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 1,914 |
| 2017-04-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 1,000 |
| 2017-04-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 1,847 |
| 2017-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 1,000 |
| 2017-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 292 |
| 2017-04-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 0 |
| 2017-03-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 700 |
| 2017-03-30 | $15.25 | $15.25 | $15.15 | $15.15 | $14.72 | 1,500 |
| 2017-03-29 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-28 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 14 |
| 2017-03-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 0 |
| 2017-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 100 |
| 2017-03-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 0 |
| 2017-03-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 0 |
| 2017-03-14 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 0 |
| 2017-03-13 | $15.14 | $15.15 | $15.14 | $15.15 | $14.72 | 700 |
| 2017-03-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.67 | 3,000 |
| 2017-03-09 | $15.08 | $15.08 | $15.08 | $15.08 | $14.65 | 0 |
| 2017-03-08 | $15.08 | $15.08 | $15.08 | $15.08 | $14.65 | 0 |
| 2017-03-07 | $15.08 | $15.08 | $15.08 | $15.08 | $14.65 | 200 |
| 2017-03-06 | $15.08 | $15.10 | $15.08 | $15.10 | $14.67 | 3,727 |
| 2017-03-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.60 | 4 |
| 2017-03-02 | $15.08 | $15.08 | $15.08 | $15.08 | $14.60 | 500 |
| 2017-03-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.67 | 0 |
| 2017-02-28 | $15.15 | $15.15 | $15.15 | $15.15 | $14.67 | 3 |
| 2017-02-27 | $15.15 | $15.15 | $15.15 | $15.15 | $14.67 | 300 |
| 2017-02-24 | $15.08 | $15.08 | $15.08 | $15.08 | $14.60 | 700 |
| 2017-02-23 | $15.06 | $15.06 | $15.06 | $15.06 | $14.58 | 0 |
| 2017-02-22 | $15.06 | $15.06 | $15.06 | $15.06 | $14.58 | 0 |
| 2017-02-21 | $15.07 | $15.07 | $15.05 | $15.06 | $14.58 | 18,148 |
| 2017-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 19 |
| 2017-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 500 |
| 2017-02-15 | $15.00 | $15.25 | $15.00 | $15.00 | $14.53 | 59,437 |
| 2017-02-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 699 |
| 2017-02-13 | $15.20 | $15.20 | $15.05 | $15.05 | $14.57 | 6,100 |
| 2017-02-10 | $15.10 | $15.10 | $15.05 | $15.05 | $14.57 | 7,000 |
| 2017-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 5 |
| 2017-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2017-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 1 |
| 2017-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2017-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2017-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2017-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2017-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2017-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 2,000 |
| 2017-01-27 | $15.00 | $15.20 | $15.00 | $15.20 | $14.72 | 5,600 |
| 2017-01-26 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 100 |
| 2017-01-25 | $15.20 | $15.20 | $15.00 | $15.00 | $14.53 | 550 |
| 2017-01-24 | $15.20 | $15.20 | $15.00 | $15.20 | $14.72 | 1,900 |
| 2017-01-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 0 |
| 2017-01-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 200 |
| 2017-01-19 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 5,000 |
| 2017-01-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 0 |
| 2017-01-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 3,015 |
| 2017-01-13 | $15.20 | $15.25 | $15.20 | $15.25 | $14.77 | 3,100 |
| 2017-01-12 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 21 |
| 2017-01-11 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 0 |
| 2017-01-10 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 0 |
| 2017-01-09 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 0 |
| 2017-01-06 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 0 |
| 2017-01-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 0 |
| 2017-01-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 0 |
| 2017-01-03 | $15.40 | $15.40 | $15.40 | $15.40 | $14.91 | 100 |
| 2016-12-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2016-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2016-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2016-12-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2016-12-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2016-12-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2016-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 4,129 |
| 2016-12-20 | $15.50 | $15.50 | $15.20 | $15.20 | $14.72 | 2,137 |
| 2016-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2016-12-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 3,400 |
| 2016-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 34,090 |
| 2016-12-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.57 | 1,800 |
| 2016-12-13 | $15.05 | $15.05 | $15.05 | $15.05 | $14.57 | 100 |
| 2016-12-12 | $14.90 | $15.20 | $14.90 | $15.20 | $14.72 | 200 |
| 2016-12-09 | $15.50 | $15.50 | $15.00 | $15.00 | $14.53 | 4,280 |
| 2016-12-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.45 | 0 |
| 2016-12-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.45 | 0 |
| 2016-12-06 | $15.80 | $15.95 | $15.80 | $15.95 | $15.45 | 430 |
| 2016-12-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.30 | 33 |
| 2016-12-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.30 | 250 |
| 2016-12-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.30 | 0 |
| 2016-11-30 | $15.70 | $15.80 | $15.70 | $15.80 | $15.30 | 200 |
| 2016-11-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.20 | 350 |
| 2016-11-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.20 | 355 |
| 2016-11-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.45 | 0 |
| 2016-11-23 | $15.95 | $15.95 | $15.95 | $15.95 | $14.98 | 633 |
| 2016-11-22 | $15.95 | $15.95 | $15.95 | $15.95 | $14.98 | 113 |
| 2016-11-21 | $15.95 | $15.95 | $15.60 | $15.60 | $14.65 | 990 |
| 2016-11-18 | $15.54 | $15.55 | $15.54 | $15.55 | $14.60 | 400 |
| 2016-11-17 | $15.00 | $15.40 | $15.00 | $15.40 | $14.46 | 1,486 |
| 2016-11-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 2,000 |
| 2016-11-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 0 |
| 2016-11-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 100 |
| 2016-11-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.41 | 0 |
| 2016-11-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.41 | 0 |
| 2016-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $14.41 | 0 |
| 2016-10-28 | $15.35 | $15.35 | $15.35 | $15.35 | $14.41 | 100 |
| 2016-10-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.37 | 3,100 |
| 2016-10-26 | $15.40 | $15.40 | $15.40 | $15.40 | $14.41 | 0 |
| 2016-10-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.41 | 0 |
| 2016-10-24 | $15.40 | $15.40 | $15.40 | $15.40 | $14.41 | 0 |
| 2016-10-21 | $15.40 | $15.40 | $15.40 | $15.40 | $14.41 | 0 |
| 2016-10-20 | $15.25 | $15.40 | $15.25 | $15.40 | $14.41 | 325 |
| 2016-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.27 | 100 |
| 2016-10-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.23 | 0 |
| 2016-10-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.23 | 0 |
| 2016-10-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.23 | 0 |
| 2016-10-13 | $15.00 | $15.20 | $15.00 | $15.20 | $14.23 | 2,000 |
| 2016-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-10-10 | $14.95 | $15.00 | $14.95 | $15.00 | $14.04 | 611 |
| 2016-10-07 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 0 |
| 2016-10-06 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 0 |
| 2016-10-05 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 300 |
| 2016-10-04 | $14.85 | $14.85 | $14.85 | $14.85 | $13.90 | 44 |
| 2016-10-03 | $15.00 | $15.00 | $14.85 | $14.85 | $13.90 | 443 |
| 2016-09-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 100 |
| 2016-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 335 |
| 2016-09-28 | $14.78 | $14.78 | $14.78 | $14.78 | $13.83 | 0 |
| 2016-09-27 | $14.78 | $14.78 | $14.78 | $14.78 | $13.83 | 513 |
| 2016-09-26 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-23 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-22 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 2 |
| 2016-09-21 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-20 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 500 |
| 2016-09-19 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-16 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-15 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-14 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-13 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-12 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-09-09 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 700 |
| 2016-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 65 |
| 2016-09-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-09-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-09-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 100 |
| 2016-08-30 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 0 |
| 2016-08-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 1,000 |
| 2016-08-26 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-08-25 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-08-24 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-08-23 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 14 |
| 2016-08-22 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-08-19 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 0 |
| 2016-08-18 | $14.71 | $14.71 | $14.71 | $14.71 | $13.77 | 714 |
| 2016-08-17 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 0 |
| 2016-08-16 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 0 |
| 2016-08-15 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 0 |
| 2016-08-12 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 0 |
| 2016-08-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 700 |
| 2016-08-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2016-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 100 |
| 2016-08-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 0 |
| 2016-08-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.13 | 53 |
| 2016-08-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-08-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-08-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-08-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-07-29 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-07-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-07-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-07-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 200 |
| 2016-07-25 | $15.00 | $15.10 | $15.00 | $15.10 | $14.09 | 600 |
| 2016-07-22 | $14.80 | $14.80 | $14.80 | $14.80 | $13.81 | 0 |
| 2016-07-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.81 | 0 |
| 2016-07-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.81 | 0 |
| 2016-07-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.81 | 0 |
| 2016-07-18 | $14.80 | $14.80 | $14.80 | $14.80 | $13.81 | 2,000 |
| 2016-07-15 | $14.95 | $14.95 | $14.76 | $14.95 | $13.95 | 4,100 |
| 2016-07-14 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-07-13 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-07-12 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 1,000 |
| 2016-07-11 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 2,337 |
| 2016-07-08 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 916 |
| 2016-07-07 | $14.90 | $14.90 | $14.90 | $14.90 | $13.90 | 100 |
| 2016-07-06 | $14.90 | $14.90 | $14.90 | $14.90 | $13.90 | 125 |
| 2016-07-05 | $14.90 | $14.90 | $14.90 | $14.90 | $13.90 | 0 |
| 2016-07-01 | $14.90 | $14.90 | $14.90 | $14.90 | $13.90 | 0 |
| 2016-06-30 | $14.90 | $14.90 | $14.90 | $14.90 | $13.90 | 100 |
| 2016-06-29 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-28 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-27 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-24 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-23 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-22 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-21 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-20 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-17 | $14.82 | $14.82 | $14.76 | $14.76 | $13.77 | 1,650 |
| 2016-06-16 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-15 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2016-06-14 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 800 |
| 2016-06-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-06-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 2,200 |
| 2016-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-06-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-06-03 | $14.76 | $15.00 | $14.76 | $15.00 | $13.99 | 1,000 |
| 2016-06-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 4,751 |
| 2016-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 13 |
| 2016-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 319 |
| 2016-05-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 1,781 |
| 2016-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.99 | 0 |
| 2016-05-12 | $14.35 | $15.00 | $14.12 | $15.00 | $13.99 | 1,200 |
| 2016-05-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-05-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 0 |
| 2016-05-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.09 | 19 |
| 2016-05-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 0 |
| 2016-05-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 200 |
| 2016-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-04-29 | $14.55 | $14.60 | $14.55 | $14.60 | $13.57 | 21,500 |
| 2016-04-28 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 1,433 |
| 2016-04-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 100 |
| 2016-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 298 |
| 2016-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 300 |
| 2016-04-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 600 |
| 2016-04-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 5,432 |
| 2016-04-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-12 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 700 |
| 2016-04-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-08 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-07 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2016-04-06 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 11 |
| 2016-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 687 |
| 2016-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 0 |
| 2016-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 0 |
| 2016-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 100 |
| 2016-03-30 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 200 |
| 2016-03-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2016-03-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2016-03-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 87 |
| 2016-03-23 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2016-03-22 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 702 |
| 2016-03-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 298 |
| 2016-03-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 3,500 |
| 2016-03-17 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-16 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 1,000 |
| 2016-03-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.39 | 382 |
| 2016-03-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-11 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-10 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-09 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-08 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-07 | $14.65 | $14.65 | $14.65 | $14.65 | $13.62 | 0 |
| 2016-03-04 | $14.35 | $14.65 | $14.35 | $14.65 | $13.62 | 900 |
| 2016-03-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-03-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 315 |
| 2016-03-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 12 |
| 2016-02-29 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 100 |
| 2016-02-26 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-02-25 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-02-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-02-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 14 |
| 2016-02-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 100 |
| 2016-02-19 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 3 |
| 2016-02-18 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-02-17 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 0 |
| 2016-02-16 | $14.60 | $14.60 | $14.60 | $14.60 | $13.57 | 70 |
| 2016-02-12 | $14.60 | $14.60 | $14.35 | $14.60 | $13.57 | 19,424 |
| 2016-02-11 | $14.45 | $14.45 | $14.45 | $14.45 | $13.43 | 19,078 |
| 2016-02-10 | $14.47 | $14.47 | $14.47 | $14.47 | $13.45 | 0 |
| 2016-02-09 | $14.47 | $14.47 | $14.47 | $14.47 | $13.45 | 0 |
| 2016-02-08 | $14.47 | $14.47 | $14.47 | $14.47 | $13.45 | 0 |
| 2016-02-05 | $14.47 | $14.47 | $14.47 | $14.47 | $13.45 | 100 |
| 2016-02-04 | $14.38 | $14.38 | $14.35 | $14.35 | $13.34 | 1,430 |
| 2016-02-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.39 | 0 |
| 2016-02-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.39 | 4,000 |
| 2016-02-01 | $14.40 | $14.40 | $14.35 | $14.35 | $13.34 | 5,250 |
| 2016-01-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.48 | 100 |
| 2016-01-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 300 |
| 2016-01-27 | $14.50 | $14.55 | $14.50 | $14.52 | $13.45 | 6,746 |
| 2016-01-26 | $14.30 | $14.55 | $14.30 | $14.55 | $13.48 | 300 |
| 2016-01-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 0 |
| 2016-01-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 0 |
| 2016-01-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 648 |
| 2016-01-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 0 |
| 2016-01-19 | $14.55 | $14.60 | $14.55 | $14.60 | $13.53 | 13,860 |
| 2016-01-15 | $14.65 | $14.65 | $14.65 | $14.65 | $13.57 | 0 |
| 2016-01-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.57 | 0 |
| 2016-01-13 | $14.60 | $14.65 | $14.60 | $14.65 | $13.57 | 2,100 |
| 2016-01-12 | $14.55 | $14.60 | $14.25 | $14.60 | $13.53 | 400 |
| 2016-01-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 500 |
| 2016-01-08 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 4,014 |
| 2016-01-07 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 2,821 |
| 2016-01-06 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 0 |
| 2016-01-05 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 0 |
| 2016-01-04 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 700 |
| 2015-12-31 | $14.55 | $14.78 | $14.55 | $14.78 | $13.69 | 700 |
| 2015-12-30 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 100 |
| 2015-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 0 |
| 2015-12-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 0 |
| 2015-12-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 20 |
| 2015-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 700 |
| 2015-12-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 700 |
| 2015-12-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.48 | 800 |
| 2015-12-18 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 0 |
| 2015-12-17 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 20 |
| 2015-12-16 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 346 |
| 2015-12-15 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 346 |
| 2015-12-14 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 200 |
| 2015-12-11 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 0 |
| 2015-12-10 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 0 |
| 2015-12-09 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 100 |
| 2015-12-08 | $14.60 | $14.60 | $14.60 | $14.60 | $13.53 | 1,610 |
| 2015-12-07 | $14.60 | $14.79 | $14.60 | $14.60 | $13.53 | 524 |
| 2015-12-04 | $14.60 | $14.79 | $14.60 | $14.79 | $13.70 | 2,100 |
| 2015-12-03 | $14.79 | $14.79 | $14.79 | $14.79 | $13.70 | 0 |
| 2015-12-02 | $14.79 | $14.79 | $14.79 | $14.79 | $13.70 | 214 |
| 2015-12-01 | $14.60 | $14.79 | $14.60 | $14.79 | $13.70 | 214 |
| 2015-11-30 | $14.50 | $14.79 | $14.50 | $14.79 | $13.70 | 2,200 |
| 2015-11-27 | $14.70 | $14.70 | $14.70 | $14.70 | $13.62 | 0 |
| 2015-11-25 | $14.70 | $14.70 | $14.70 | $14.70 | $13.62 | 414 |
| 2015-11-24 | $14.60 | $14.70 | $14.60 | $14.70 | $13.62 | 414 |
| 2015-11-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.62 | 966 |
| 2015-11-20 | $14.70 | $14.70 | $14.70 | $14.70 | $13.62 | 966 |
| 2015-11-19 | $14.69 | $14.69 | $14.69 | $14.69 | $13.61 | 0 |
| 2015-11-18 | $14.69 | $14.69 | $14.69 | $14.69 | $13.61 | 514 |
| 2015-11-17 | $14.50 | $14.69 | $14.50 | $14.69 | $13.61 | 514 |
| 2015-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 0 |
| 2015-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 0 |
| 2015-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 77 |
| 2015-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 2,023 |
| 2015-11-10 | $14.20 | $14.69 | $14.20 | $14.69 | $13.61 | 374 |
| 2015-11-09 | $14.69 | $14.69 | $14.69 | $14.69 | $13.61 | 100 |
| 2015-11-06 | $14.45 | $14.45 | $14.45 | $14.45 | $13.39 | 175 |
| 2015-11-05 | $14.45 | $14.68 | $14.45 | $14.68 | $13.60 | 370 |
| 2015-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 1,000 |
| 2015-11-03 | $14.55 | $14.70 | $14.55 | $14.70 | $13.62 | 0 |
| 2015-11-02 | $14.55 | $14.70 | $14.55 | $14.70 | $13.62 | 0 |
| 2015-10-30 | $14.55 | $14.70 | $14.55 | $14.70 | $13.62 | 15,100 |
| 2015-10-29 | $14.89 | $14.89 | $14.89 | $14.89 | $13.75 | 0 |
| 2015-10-28 | $14.89 | $14.89 | $14.89 | $14.89 | $13.75 | 0 |
| 2015-10-27 | $14.89 | $14.89 | $14.89 | $14.89 | $13.75 | 0 |
| 2015-10-26 | $14.89 | $14.89 | $14.89 | $14.89 | $13.75 | 0 |
| 2015-10-23 | $14.89 | $14.89 | $14.89 | $14.89 | $13.75 | 0 |
| 2015-10-22 | $14.89 | $14.89 | $14.89 | $14.89 | $13.75 | 100 |
| 2015-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.39 | 150 |
| 2015-10-20 | $14.55 | $14.55 | $14.25 | $14.25 | $13.16 | 1,140 |
| 2015-10-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-10-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 100 |
| 2015-10-07 | $14.55 | $14.55 | $14.55 | $14.55 | $13.44 | 100 |
| 2015-10-06 | $14.55 | $14.99 | $14.55 | $14.99 | $13.84 | 0 |
| 2015-10-05 | $14.55 | $14.99 | $14.55 | $14.99 | $13.84 | 0 |
| 2015-10-02 | $14.55 | $14.99 | $14.55 | $14.99 | $13.84 | 0 |
| 2015-10-01 | $14.55 | $14.99 | $14.55 | $14.99 | $13.84 | 300 |
| 2015-09-30 | $14.50 | $15.00 | $14.50 | $15.00 | $13.85 | 0 |
| 2015-09-29 | $14.50 | $15.00 | $14.50 | $15.00 | $13.85 | 0 |
| 2015-09-28 | $14.50 | $15.00 | $14.50 | $15.00 | $13.85 | 200 |
| 2015-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 0 |
| 2015-09-24 | $14.60 | $15.05 | $14.15 | $15.00 | $13.85 | 1,200 |
| 2015-09-23 | $15.05 | $15.05 | $15.05 | $15.05 | $13.90 | 0 |
| 2015-09-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.90 | 0 |
| 2015-09-21 | $15.05 | $15.05 | $15.05 | $15.05 | $13.90 | 187 |
| 2015-09-18 | $15.00 | $15.05 | $15.00 | $15.05 | $13.90 | 0 |
| 2015-09-17 | $15.00 | $15.05 | $15.00 | $15.05 | $13.90 | 52 |
| 2015-09-16 | $15.00 | $15.05 | $15.00 | $15.05 | $13.90 | 0 |
| 2015-09-15 | $15.00 | $15.05 | $15.00 | $15.05 | $13.90 | 2,687 |
| 2015-09-14 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-11 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 57 |
| 2015-09-10 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-09 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-08 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-04 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-03 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-02 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-09-01 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
| 2015-08-31 | $15.01 | $15.10 | $15.01 | $15.10 | $13.94 | 0 |
Ajs Bancorp Inc Il (AJSB) News Headlines
Recent Ajs Bancorp Inc Il (AJSB) News
Similar Companies to Ajs Bancorp Inc Il (AJSB) 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 | -- | -- | -- |