Birner Dental Mgmt Services Inc (BDMS) Exchange: OTCQX
Data as of May 2, 2025
$10.60 ($0.01) 0.09%
Birner Dental Mgmt Services Inc - Daily Information
Click for more stock information on Birner Dental Mgmt Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.60 |
| Previous Close | $10.60 |
| High | $10.60 |
| Low | $10.59 |
| Adjusted Open | $10.60 |
| Previous Adjusted Close | $10.60 |
| Adjusted High | $10.60 |
| Adjusted Low | $10.59 |
About Birner Dental Mgmt Services Inc (BDMS)
DELISTED - Birner Dental Management Services, Inc. is a dental business service organization. The Company is engaged in servicing geographically dense dental practice networks in select markets, including Colorado, New Mexico and Arizona. The Company has 46 affiliated dental practices (Offices) in Colorado and 10 in New Mexico. As of December 31, 2011, the Company provided business services to 64 Offices, of which 38 were acquired and 26 were developed internally (de novo Offices). It provides a solution to the needs of dentists, patients and third-party payors by allowing the Company's dentists to provide dental care in family practice settings. Dentists practicing at the various locations provide general dentistry services, and it offers specialty dental services through affiliated specialists at some of its locations. The Company uses the PERFECT TEETH name in the markets it operates.
Invest in Birner Dental Mgmt Services Inc (BDMS)
Historical Stock Data for Birner Dental Mgmt Services Inc (BDMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-14 | $10.60 | $10.60 | $10.59 | $10.60 | $10.60 | 16,930 |
| 2019-01-11 | $10.53 | $10.59 | $10.53 | $10.59 | $10.59 | 2,300 |
| 2019-01-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-01-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,824 |
| 2019-01-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2019-01-07 | $10.51 | $10.53 | $10.48 | $10.53 | $10.53 | 6,095 |
| 2019-01-04 | $10.50 | $10.51 | $10.48 | $10.48 | $10.48 | 2,201 |
| 2019-01-03 | $10.45 | $10.45 | $10.44 | $10.44 | $10.44 | 385 |
| 2018-12-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4,696 |
| 2018-12-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 8,743 |
| 2018-12-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 7,188 |
| 2018-12-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,018 |
| 2018-12-21 | $10.35 | $10.35 | $10.29 | $10.29 | $10.29 | 5,893 |
| 2018-12-20 | $10.20 | $10.36 | $10.20 | $10.36 | $10.36 | 3,311 |
| 2018-12-19 | $10.19 | $10.19 | $10.15 | $10.15 | $10.15 | 2,500 |
| 2018-12-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-12-17 | $10.34 | $10.36 | $10.25 | $10.25 | $10.25 | 19,728 |
| 2018-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-12-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,176 |
| 2018-12-12 | $10.25 | $10.36 | $10.25 | $10.25 | $10.25 | 7,499 |
| 2018-12-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,500 |
| 2018-12-10 | $10.30 | $10.33 | $10.30 | $10.33 | $10.33 | 3,500 |
| 2018-12-07 | $10.26 | $10.35 | $10.25 | $10.28 | $10.28 | 17,366 |
| 2018-12-06 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 2,570 |
| 2018-12-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-12-03 | $10.30 | $10.33 | $10.30 | $10.30 | $10.30 | 10,011 |
| 2018-11-30 | $10.30 | $10.35 | $10.30 | $10.34 | $10.34 | 14,232 |
| 2018-11-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 850 |
| 2018-11-28 | $10.15 | $10.35 | $10.10 | $10.30 | $10.30 | 64,266 |
| 2018-11-27 | $10.20 | $10.27 | $10.20 | $10.20 | $10.20 | 4,800 |
| 2018-11-26 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 5,288 |
| 2018-11-23 | $10.10 | $10.13 | $10.09 | $10.10 | $10.10 | 6,945 |
| 2018-11-21 | $10.15 | $10.20 | $10.15 | $10.15 | $10.15 | 931 |
| 2018-11-20 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 4,565 |
| 2018-11-19 | $10.18 | $10.20 | $10.09 | $10.10 | $10.10 | 17,791 |
| 2018-11-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-11-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2018-11-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25 |
| 2018-11-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-11-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-11-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-11-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-11-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2018-11-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 935 |
| 2018-11-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-11-02 | $10.00 | $10.00 | $9.01 | $9.01 | $9.01 | 6,264 |
| 2018-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9,200 |
| 2018-10-30 | $10.12 | $10.15 | $10.00 | $10.00 | $10.00 | 10,400 |
| 2018-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-10-26 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 4,002 |
| 2018-10-25 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 1,807 |
| 2018-10-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2018-10-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 400 |
| 2018-10-22 | $10.23 | $10.25 | $10.22 | $10.25 | $10.25 | 8,575 |
| 2018-10-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3,000 |
| 2018-10-15 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 1,150 |
| 2018-10-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,010 |
| 2018-10-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,600 |
| 2018-10-10 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 12,830 |
| 2018-10-09 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 38,333 |
| 2018-10-08 | $10.37 | $10.40 | $10.36 | $10.36 | $10.36 | 9,420 |
| 2018-10-05 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 7,328 |
| 2018-10-04 | $10.00 | $10.35 | $9.25 | $10.35 | $10.35 | 23,665 |
| 2018-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-09-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 121 |
| 2018-09-27 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 500 |
| 2018-09-26 | $5.79 | $5.79 | $5.60 | $5.60 | $5.60 | 200 |
| 2018-09-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 47 |
| 2018-09-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2018-09-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 109 |
| 2018-09-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3 |
| 2018-09-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-09-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-09-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 300 |
| 2018-09-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2018-09-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2018-09-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2018-09-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2018-09-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 100 |
| 2018-09-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-09-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-09-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-09-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-08-31 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 500 |
| 2018-08-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 357 |
| 2018-08-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-08-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-08-27 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-08-24 | $5.90 | $7.05 | $5.29 | $7.05 | $7.05 | 313 |
| 2018-08-23 | $5.29 | $5.90 | $5.25 | $5.90 | $5.90 | 417 |
| 2018-08-22 | $5.25 | $5.29 | $5.25 | $5.25 | $5.25 | 685 |
| 2018-08-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 15 |
| 2018-08-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2018-08-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 600 |
| 2018-08-16 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 200 |
| 2018-08-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-08-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 200 |
| 2018-08-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-08-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-08-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
| 2018-08-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-08-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2018-08-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-08-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 15 |
| 2018-08-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-08-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-07-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2018-07-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 550 |
| 2018-07-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-07-18 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-07-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 100 |
| 2018-07-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-07-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-07-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-07-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-07-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 10 |
| 2018-07-09 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-07-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 100 |
| 2018-07-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-07-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-07-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 60,000 |
| 2018-06-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 64 |
| 2018-06-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2018-06-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-06-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,500 |
| 2018-06-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2018-06-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2018-06-13 | $5.25 | $5.31 | $5.15 | $5.31 | $5.31 | 2,795 |
| 2018-06-12 | $6.06 | $6.10 | $5.00 | $6.10 | $6.10 | 15,495 |
| 2018-06-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-06-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2018-06-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5,104 |
| 2018-06-06 | $5.50 | $5.50 | $5.20 | $5.20 | $5.20 | 700 |
| 2018-06-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 202 |
| 2018-06-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 864 |
| 2018-06-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-05-31 | $6.33 | $7.00 | $5.65 | $5.65 | $5.65 | 420 |
| 2018-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-25 | $7.20 | $7.20 | $7.00 | $7.00 | $7.00 | 4,600 |
| 2018-05-24 | $6.00 | $6.00 | $5.60 | $5.60 | $5.60 | 226 |
| 2018-05-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 286 |
| 2018-05-22 | $7.00 | $7.00 | $6.99 | $7.00 | $7.00 | 1,298 |
| 2018-05-21 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 1,491 |
| 2018-05-18 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 2,988 |
| 2018-05-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 610 |
| 2018-05-16 | $6.02 | $7.25 | $6.02 | $6.02 | $6.02 | 500 |
| 2018-05-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2018-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5,000 |
| 2018-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2018-04-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 45 |
| 2018-04-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2018-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2018-04-12 | $6.00 | $7.00 | $6.00 | $7.00 | $7.00 | 4,414 |
| 2018-04-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 12 |
| 2018-04-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-04-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-04-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2018-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2018-04-04 | $5.50 | $7.00 | $5.50 | $7.00 | $7.00 | 1,900 |
| 2018-04-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
| 2018-04-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
| 2018-03-28 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 200 |
| 2018-03-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 50 |
| 2018-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-21 | $5.26 | $7.00 | $5.26 | $7.00 | $7.00 | 800 |
| 2018-03-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 140 |
| 2018-03-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 39 |
| 2018-03-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-03-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-03-14 | $5.55 | $6.40 | $5.24 | $6.40 | $6.40 | 2,125 |
| 2018-03-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 525 |
| 2018-03-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-03-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 600 |
| 2018-03-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-03-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-03-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
| 2018-03-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2018-03-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-03-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2018-02-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 15,000 |
| 2018-02-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-13 | $8.00 | $8.00 | $7.40 | $8.00 | $8.00 | 3,500 |
| 2018-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 70 |
| 2018-02-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-02-07 | $5.01 | $8.00 | $5.01 | $8.00 | $8.00 | 1,200 |
| 2018-02-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-02 | $7.48 | $7.48 | $7.25 | $7.25 | $7.25 | 3,781 |
| 2018-02-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-01-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2018-01-30 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 298 |
| 2018-01-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,553 |
| 2018-01-26 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 1,666 |
| 2018-01-25 | $6.50 | $7.40 | $6.50 | $7.40 | $7.40 | 200 |
| 2018-01-24 | $7.15 | $7.50 | $7.15 | $7.50 | $7.50 | 1,099 |
| 2018-01-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 768 |
| 2018-01-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1 |
| 2018-01-19 | $7.24 | $7.25 | $6.75 | $7.25 | $7.25 | 492 |
| 2018-01-18 | $7.00 | $7.65 | $7.00 | $7.65 | $7.65 | 2,400 |
| 2018-01-17 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 2,800 |
| 2018-01-16 | $7.00 | $7.50 | $7.00 | $7.00 | $7.00 | 611 |
| 2018-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 611 |
| 2018-01-11 | $6.75 | $7.25 | $6.75 | $7.25 | $7.25 | 3,200 |
| 2018-01-10 | $5.99 | $6.75 | $5.99 | $6.75 | $6.75 | 3,510 |
| 2018-01-09 | $7.40 | $7.50 | $7.40 | $7.49 | $7.49 | 811 |
| 2018-01-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 626 |
| 2018-01-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 122 |
| 2018-01-04 | $9.49 | $9.49 | $7.25 | $9.00 | $9.00 | 766 |
| 2018-01-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 81 |
| 2018-01-02 | $8.50 | $9.50 | $8.50 | $9.50 | $9.50 | 1,300 |
| 2017-12-29 | $4.15 | $6.75 | $4.15 | $6.75 | $6.75 | 17,798 |
| 2017-12-28 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 845 |
| 2017-12-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-12-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,400 |
| 2017-12-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-12-21 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 1,905 |
| 2017-12-20 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 3,375 |
| 2017-12-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4,000 |
| 2017-12-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 175 |
| 2017-12-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 610 |
| 2017-12-14 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 400 |
| 2017-12-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-12-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 660 |
| 2017-12-11 | $4.50 | $4.50 | $4.49 | $4.49 | $4.49 | 2,493 |
| 2017-12-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,500 |
| 2017-12-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 300 |
| 2017-12-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-12-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,018 |
| 2017-12-04 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 600 |
| 2017-12-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 50 |
| 2017-11-30 | $4.26 | $4.27 | $4.10 | $4.10 | $4.10 | 950 |
| 2017-11-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-11-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-11-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-11-22 | $4.26 | $4.74 | $4.26 | $4.74 | $4.74 | 2,500 |
| 2017-11-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-11-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-11-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-11-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,000 |
| 2017-11-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 510 |
| 2017-11-13 | $4.50 | $4.75 | $4.00 | $4.00 | $4.00 | 1,150 |
| 2017-11-10 | $4.50 | $4.50 | $4.00 | $4.00 | $4.00 | 4,250 |
| 2017-11-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2017-11-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,000 |
| 2017-11-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1 |
| 2017-11-06 | $4.25 | $4.29 | $4.25 | $4.29 | $4.29 | 426 |
| 2017-11-03 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 223 |
| 2017-11-02 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 900 |
| 2017-11-01 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 400 |
| 2017-10-31 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 330 |
| 2017-10-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 100 |
| 2017-10-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 100 |
| 2017-10-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
| 2017-10-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| 2017-10-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-10-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-10-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
| 2017-10-19 | $4.25 | $4.30 | $4.25 | $4.25 | $4.25 | 1,575 |
| 2017-10-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-10-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2017-10-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 150 |
| 2017-10-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 200 |
| 2017-10-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2017-10-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2017-10-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 500 |
| 2017-10-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 900 |
| 2017-10-06 | $4.75 | $4.75 | $3.60 | $4.75 | $4.75 | 3,434 |
| 2017-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 50 |
| 2017-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,000 |
| 2017-09-28 | $4.51 | $5.55 | $4.51 | $5.55 | $5.55 | 501 |
| 2017-09-27 | $4.50 | $5.50 | $4.50 | $5.35 | $5.35 | 6,939 |
| 2017-09-26 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 633 |
| 2017-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-09-22 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 8,165 |
| 2017-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-20 | $5.20 | $5.20 | $3.00 | $4.50 | $4.50 | 32,975 |
| 2017-09-19 | $7.50 | $7.50 | $4.10 | $4.10 | $4.10 | 8,331 |
| 2017-09-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-09-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 190 |
| 2017-09-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 443 |
| 2017-09-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2017-09-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2017-09-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2017-09-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2017-09-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2017-09-05 | $8.42 | $8.60 | $8.42 | $8.42 | $8.42 | 687 |
| 2017-09-01 | $9.77 | $9.77 | $6.01 | $7.00 | $7.00 | 15,370 |
| 2017-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 342 |
| 2017-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
| 2017-08-24 | $10.25 | $10.30 | $9.75 | $9.75 | $9.75 | 13,475 |
| 2017-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 96 |
| 2017-08-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-08-18 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 576 |
| 2017-08-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-08-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 52 |
| 2017-08-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-08-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-08-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2017-08-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2017-08-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2017-08-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 33 |
| 2017-08-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 26 |
| 2017-08-04 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 2,734 |
| 2017-08-03 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 2,253 |
| 2017-08-02 | $11.20 | $11.30 | $11.20 | $11.25 | $11.25 | 8,700 |
| 2017-08-01 | $11.65 | $11.65 | $11.20 | $11.20 | $11.20 | 11,641 |
| 2017-07-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 55 |
| 2017-07-28 | $12.25 | $12.25 | $11.25 | $11.25 | $11.25 | 4,000 |
| 2017-07-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-07-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-07-25 | $12.75 | $12.75 | $12.25 | $12.25 | $12.25 | 1,550 |
| 2017-07-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 850 |
| 2017-07-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-07-20 | $11.70 | $12.75 | $11.50 | $12.75 | $12.75 | 604 |
| 2017-07-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-07-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-07-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2017-07-14 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 300 |
| 2017-07-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 634 |
| 2017-07-12 | $11.75 | $12.50 | $11.75 | $12.50 | $12.50 | 516 |
| 2017-07-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
| 2017-07-10 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2017-07-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2017-07-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 101 |
| 2017-07-05 | $12.50 | $12.50 | $11.70 | $11.70 | $11.70 | 390 |
| 2017-07-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2017-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2017-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2017-06-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2017-06-23 | $11.65 | $13.35 | $11.65 | $13.35 | $13.35 | 100 |
| 2017-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 284 |
| 2017-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-16 | $11.50 | $13.50 | $11.50 | $13.50 | $13.50 | 700 |
| 2017-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 690 |
| 2017-06-14 | $11.50 | $13.50 | $11.50 | $13.50 | $13.50 | 400 |
| 2017-06-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-06-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 20 |
| 2017-06-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 13 |
| 2017-06-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-06-07 | $12.50 | $13.25 | $12.50 | $13.25 | $13.25 | 300 |
| 2017-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 25 |
| 2017-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2017-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2017-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 540 |
| 2017-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-11 | $12.40 | $14.00 | $12.40 | $14.00 | $14.00 | 4,000 |
| 2017-05-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-05-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2017-05-08 | $12.39 | $12.39 | $12.00 | $12.00 | $12.00 | 1,900 |
| 2017-05-05 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 200 |
| 2017-05-04 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-05-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-05-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 200 |
| 2017-05-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 500 |
| 2017-04-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2017-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 90 |
| 2017-04-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-04-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2017-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2017-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-04-03 | $12.00 | $14.60 | $12.00 | $12.00 | $12.00 | 1,100 |
| 2017-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-03-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-03-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-03-28 | $13.03 | $13.03 | $13.00 | $13.00 | $13.00 | 400 |
| 2017-03-27 | $12.00 | $13.00 | $11.50 | $13.00 | $13.00 | 400 |
| 2017-03-24 | $12.20 | $13.90 | $12.00 | $13.90 | $13.90 | 600 |
| 2017-03-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2017-03-22 | $13.15 | $13.40 | $13.15 | $13.40 | $13.40 | 1,400 |
| 2017-03-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-03-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-03-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-03-16 | $12.90 | $13.25 | $12.90 | $13.25 | $13.25 | 700 |
| 2017-03-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,300 |
| 2017-03-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2017-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2017-03-10 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-03-09 | $12.90 | $14.45 | $12.90 | $14.45 | $14.45 | 200 |
| 2017-03-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-03-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-03-06 | $13.70 | $14.45 | $13.70 | $14.45 | $14.45 | 400 |
| 2017-03-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-03-02 | $13.00 | $14.45 | $13.00 | $14.45 | $14.45 | 800 |
| 2017-03-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-02-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-02-24 | $13.00 | $14.10 | $13.00 | $13.00 | $13.00 | 1,500 |
| 2017-02-23 | $13.00 | $13.73 | $13.00 | $13.73 | $13.73 | 400 |
| 2017-02-22 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-21 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-17 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-16 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-14 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-13 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2017-02-09 | $14.00 | $14.49 | $14.00 | $14.49 | $14.49 | 300 |
| 2017-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 400 |
| 2017-02-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2017-02-03 | $12.25 | $14.95 | $12.25 | $14.95 | $14.95 | 2,500 |
| 2017-02-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-02-01 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 2,200 |
| 2017-01-31 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 400 |
| 2017-01-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
| 2017-01-27 | $12.00 | $12.55 | $12.00 | $12.25 | $12.25 | 17,900 |
| 2017-01-26 | $12.50 | $12.75 | $12.50 | $12.75 | $12.75 | 14,600 |
| 2017-01-25 | $11.76 | $12.25 | $9.50 | $9.50 | $9.50 | 6,400 |
| 2017-01-24 | $12.20 | $12.20 | $11.31 | $11.75 | $11.75 | 13,600 |
| 2017-01-23 | $12.00 | $12.00 | $11.65 | $12.00 | $12.00 | 10,200 |
| 2017-01-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,600 |
| 2017-01-18 | $13.75 | $13.75 | $13.00 | $13.00 | $13.00 | 2,400 |
| 2017-01-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6,600 |
| 2017-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 51 |
| 2017-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2017-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,100 |
| 2017-01-09 | $15.02 | $16.00 | $14.00 | $16.00 | $16.00 | 800 |
| 2017-01-06 | $16.86 | $16.86 | $15.02 | $15.02 | $15.02 | 400 |
| 2017-01-05 | $17.25 | $17.30 | $17.00 | $17.30 | $17.30 | 2,800 |
| 2017-01-04 | $15.02 | $17.30 | $15.02 | $17.30 | $17.30 | 2,000 |
| 2017-01-03 | $15.02 | $17.00 | $15.02 | $17.00 | $17.00 | 1,100 |
| 2016-12-30 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 4,000 |
| 2016-12-29 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 1,900 |
| 2016-12-28 | $15.95 | $16.02 | $15.95 | $16.02 | $16.02 | 5,200 |
| 2016-12-27 | $14.90 | $15.05 | $14.90 | $15.05 | $15.05 | 200 |
| 2016-12-23 | $13.25 | $14.47 | $13.25 | $14.47 | $14.47 | 300 |
| 2016-12-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2016-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 800 |
| 2016-12-20 | $12.00 | $13.40 | $11.55 | $13.40 | $13.40 | 1,700 |
| 2016-12-19 | $10.00 | $14.55 | $10.00 | $14.55 | $14.55 | 600 |
| 2016-12-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 10,000 |
| 2016-12-15 | $14.30 | $14.50 | $14.30 | $14.30 | $14.30 | 1,800 |
| 2016-12-14 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 1,000 |
| 2016-12-13 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 400 |
| 2016-12-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-12-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-12-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2016-12-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2016-12-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2016-12-02 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 400 |
| 2016-12-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2016-11-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2016-11-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-28 | $13.00 | $13.00 | $12.50 | $12.50 | $12.50 | 400 |
| 2016-11-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2016-11-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2016-11-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 400 |
| 2016-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2016-11-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2016-11-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 100 |
| 2016-11-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2,300 |
| 2016-11-15 | $16.55 | $16.55 | $16.20 | $16.20 | $16.20 | 900 |
| 2016-11-14 | $18.05 | $18.05 | $17.80 | $17.80 | $17.80 | 2,200 |
| 2016-11-11 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-10 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-09 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-08 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-07 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-04 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-02 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-11-01 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-10-31 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-10-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 400 |
| 2016-10-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,000 |
| 2016-10-26 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 300 |
| 2016-10-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,000 |
| 2016-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 30 |
| 2016-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2016-10-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-10-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-10-18 | $18.15 | $18.30 | $18.15 | $18.30 | $18.30 | 800 |
| 2016-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-10-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-10-10 | $18.00 | $18.05 | $18.00 | $18.00 | $18.00 | 600 |
| 2016-10-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 300 |
| 2016-10-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2016-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2016-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2016-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2016-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2016-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2016-09-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 600 |
| 2016-09-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
| 2016-09-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2016-09-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2016-09-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2016-09-21 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 700 |
| 2016-09-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2016-09-19 | $16.05 | $16.05 | $14.00 | $16.05 | $16.05 | 1,500 |
| 2016-09-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2016-09-15 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 700 |
| 2016-09-14 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 3,500 |
| 2016-09-13 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 600 |
| 2016-09-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2016-09-09 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 500 |
| 2016-09-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2016-09-07 | $16.00 | $16.79 | $16.00 | $16.79 | $16.79 | 600 |
| 2016-09-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2016-09-02 | $16.51 | $16.51 | $16.00 | $16.50 | $16.50 | 1,900 |
| 2016-09-01 | $16.00 | $16.51 | $16.00 | $16.50 | $16.50 | 1,100 |
| 2016-08-31 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 400 |
| 2016-08-30 | $17.30 | $17.30 | $16.00 | $16.00 | $16.00 | 300 |
| 2016-08-29 | $15.25 | $18.00 | $15.25 | $18.00 | $18.00 | 1,800 |
| 2016-08-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-08-24 | $14.50 | $15.00 | $14.50 | $15.00 | $15.00 | 700 |
| 2016-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-08-19 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 900 |
| 2016-08-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 7 |
| 2016-08-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-08-16 | $15.00 | $15.00 | $14.80 | $14.90 | $14.90 | 1,100 |
| 2016-08-15 | $14.50 | $14.50 | $13.00 | $13.01 | $13.01 | 3,000 |
| 2016-08-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 300 |
| 2016-08-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-08-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-08-09 | $14.50 | $14.50 | $12.01 | $14.50 | $14.50 | 1,100 |
| 2016-08-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2016-08-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 400 |
| 2016-08-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 300 |
| 2016-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2016-08-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 500 |
| 2016-07-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2016-07-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2016-07-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2016-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2016-07-25 | $14.70 | $15.00 | $14.70 | $15.00 | $15.00 | 5,900 |
| 2016-07-22 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2016-07-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2016-07-20 | $15.11 | $15.20 | $14.70 | $15.20 | $15.20 | 6,300 |
| 2016-07-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2016-07-18 | $15.01 | $15.20 | $15.01 | $15.20 | $15.20 | 1,200 |
| 2016-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2016-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 700 |
| 2016-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2016-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2016-07-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2016-07-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-07-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-07-06 | $14.70 | $14.71 | $13.00 | $14.70 | $14.70 | 1,600 |
| 2016-07-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 400 |
| 2016-07-01 | $14.25 | $14.70 | $14.25 | $14.70 | $14.70 | 2,400 |
| 2016-06-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2016-06-29 | $14.80 | $14.80 | $13.56 | $14.55 | $14.55 | 9,600 |
| 2016-06-28 | $15.50 | $15.60 | $15.37 | $15.37 | $15.37 | 800 |
| 2016-06-27 | $14.70 | $15.50 | $14.70 | $15.50 | $15.50 | 1,100 |
| 2016-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2016-06-23 | $14.50 | $15.50 | $14.25 | $15.50 | $15.50 | 2,500 |
| 2016-06-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2016-06-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2016-06-20 | $15.75 | $15.90 | $15.75 | $15.90 | $15.90 | 200 |
| 2016-06-17 | $14.50 | $15.95 | $14.25 | $15.95 | $15.95 | 1,100 |
| 2016-06-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2016-06-15 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2016-06-14 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 200 |
| 2016-06-13 | $15.01 | $15.10 | $15.01 | $15.01 | $15.01 | 800 |
| 2016-06-10 | $15.01 | $15.25 | $15.01 | $15.25 | $15.25 | 300 |
| 2016-06-09 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 1,000 |
| 2016-06-08 | $14.65 | $14.98 | $14.65 | $14.98 | $14.98 | 1,800 |
| 2016-06-07 | $13.50 | $14.50 | $13.50 | $14.50 | $14.50 | 5,300 |
| 2016-06-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 19 |
| 2016-06-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 200 |
| 2016-06-02 | $13.25 | $13.25 | $12.75 | $12.75 | $12.75 | 1,100 |
| 2016-06-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-05-31 | $13.05 | $13.05 | $12.31 | $12.40 | $12.40 | 8,000 |
| 2016-05-27 | $14.25 | $14.25 | $12.25 | $13.00 | $13.00 | 10,600 |
| 2016-05-26 | $13.11 | $13.51 | $12.50 | $13.10 | $13.10 | 15,349 |
| 2016-05-25 | $14.01 | $14.01 | $13.18 | $13.18 | $13.18 | 3,675 |
| 2016-05-24 | $14.00 | $15.00 | $13.11 | $14.85 | $14.85 | 12,118 |
| 2016-05-23 | $13.20 | $14.43 | $11.12 | $14.43 | $14.43 | 4,760 |
| 2016-05-20 | $13.24 | $13.66 | $11.90 | $13.20 | $13.20 | 22,556 |
| 2016-05-19 | $10.96 | $12.01 | $10.60 | $12.00 | $12.00 | 11,439 |
| 2016-05-18 | $10.72 | $11.15 | $10.51 | $10.97 | $10.97 | 16,594 |
| 2016-05-17 | $11.20 | $11.24 | $10.84 | $11.24 | $11.24 | 3,111 |
| 2016-05-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 101 |
| 2016-05-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2016-05-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2016-05-11 | $11.20 | $11.20 | $11.07 | $11.14 | $11.14 | 1,346 |
| 2016-05-10 | $11.27 | $11.28 | $10.74 | $11.20 | $11.20 | 707 |
| 2016-05-09 | $10.60 | $10.60 | $10.42 | $10.42 | $10.42 | 671 |
| 2016-05-06 | $10.50 | $11.18 | $10.35 | $10.94 | $10.94 | 3,347 |
| 2016-05-05 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 731 |
| 2016-05-04 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 2,330 |
| 2016-05-03 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 1,382 |
| 2016-05-02 | $9.70 | $10.24 | $9.70 | $10.24 | $10.24 | 1,143 |
| 2016-04-29 | $9.68 | $10.19 | $9.50 | $9.50 | $9.50 | 1,502 |
| 2016-04-28 | $9.41 | $9.75 | $9.29 | $9.64 | $9.64 | 3,351 |
| 2016-04-27 | $8.91 | $9.59 | $8.91 | $9.59 | $9.59 | 33,716 |
| 2016-04-26 | $9.07 | $9.20 | $9.00 | $9.11 | $9.11 | 800 |
| 2016-04-25 | $9.27 | $9.56 | $8.63 | $9.15 | $9.15 | 42,120 |
| 2016-04-22 | $9.30 | $9.40 | $9.20 | $9.29 | $9.29 | 5,285 |
| 2016-04-21 | $9.29 | $9.43 | $9.03 | $9.33 | $9.33 | 15,823 |
| 2016-04-20 | $9.14 | $9.26 | $9.00 | $9.04 | $9.04 | 19,609 |
| 2016-04-19 | $9.32 | $9.32 | $9.10 | $9.10 | $9.10 | 1,075 |
| 2016-04-18 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 298 |
| 2016-04-15 | $9.41 | $9.43 | $9.30 | $9.30 | $9.30 | 585 |
| 2016-04-14 | $9.20 | $9.56 | $9.15 | $9.22 | $9.22 | 15,269 |
| 2016-04-13 | $9.30 | $9.30 | $9.12 | $9.15 | $9.15 | 2,014 |
| 2016-04-12 | $9.24 | $9.44 | $9.19 | $9.28 | $9.28 | 4,879 |
| 2016-04-11 | $9.15 | $9.25 | $9.14 | $9.18 | $9.18 | 4,250 |
| 2016-04-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 743 |
| 2016-04-07 | $9.62 | $9.62 | $9.40 | $9.40 | $9.40 | 1,563 |
| 2016-04-06 | $9.00 | $9.21 | $9.00 | $9.21 | $9.21 | 788 |
| 2016-04-05 | $9.65 | $9.65 | $9.10 | $9.19 | $9.19 | 1,190 |
| 2016-04-04 | $9.07 | $9.50 | $9.00 | $9.15 | $9.15 | 20,414 |
| 2016-04-01 | $9.41 | $9.75 | $9.41 | $9.69 | $9.69 | 1,820 |
| 2016-03-31 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2016-03-30 | $9.25 | $9.57 | $9.25 | $9.57 | $9.57 | 2,800 |
| 2016-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,019 |
| 2016-03-24 | $9.73 | $9.73 | $9.60 | $9.60 | $9.60 | 401 |
| 2016-03-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 210 |
| 2016-03-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-03-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-03-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 406 |
| 2016-03-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4 |
| 2016-03-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2 |
| 2016-03-15 | $9.04 | $9.56 | $9.04 | $9.45 | $9.45 | 966 |
| 2016-03-14 | $9.09 | $9.09 | $8.98 | $8.98 | $8.98 | 1,437 |
| 2016-03-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-03-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-03-09 | $9.53 | $9.53 | $9.40 | $9.40 | $9.40 | 1,384 |
| 2016-03-08 | $9.51 | $9.51 | $9.42 | $9.50 | $9.50 | 2,562 |
| 2016-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2016-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 43 |
| 2016-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 23 |
| 2016-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,007 |
| 2016-03-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 33 |
| 2016-02-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 22 |
| 2016-02-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-02-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 383 |
| 2016-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 476 |
| 2016-02-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 700 |
| 2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 429 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2016-02-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 120 |
| 2016-02-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 110 |
| 2016-02-11 | $9.53 | $9.53 | $9.45 | $9.45 | $9.45 | 695 |
| 2016-02-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,000 |
| 2016-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 457 |
| 2016-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2016-02-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-02-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-02-03 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 1,125 |
| 2016-02-02 | $10.28 | $10.28 | $10.23 | $10.23 | $10.23 | 248 |
| 2016-02-01 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 575 |
| 2016-01-29 | $10.58 | $10.81 | $9.42 | $9.46 | $9.46 | 3,290 |
| 2016-01-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-01-27 | $10.86 | $10.86 | $10.01 | $10.01 | $10.01 | 360 |
| 2016-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,196 |
| 2016-01-25 | $9.51 | $9.92 | $9.51 | $9.92 | $9.92 | 267 |
| 2016-01-22 | $10.00 | $10.10 | $9.80 | $10.00 | $10.00 | 2,652 |
| 2016-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-01-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 146 |
| 2016-01-19 | $11.10 | $11.10 | $10.01 | $10.13 | $10.13 | 864 |
| 2016-01-15 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 534 |
| 2016-01-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-01-12 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 246 |
| 2016-01-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 100 |
| 2016-01-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2016-01-07 | $11.45 | $11.45 | $10.04 | $10.04 | $10.04 | 3,020 |
| 2016-01-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 102 |
| 2016-01-05 | $11.27 | $11.45 | $10.93 | $11.45 | $11.45 | 1,680 |
| 2016-01-04 | $11.03 | $11.45 | $11.03 | $11.45 | $11.45 | 4,966 |
| 2015-12-31 | $11.25 | $11.25 | $11.22 | $11.25 | $11.25 | 1,600 |
| 2015-12-30 | $11.20 | $11.20 | $11.20 | $11.20 | $10.99 | 0 |
| 2015-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.99 | 0 |
| 2015-12-28 | $10.75 | $11.20 | $10.75 | $11.20 | $10.99 | 2,941 |
| 2015-12-24 | $10.98 | $10.98 | $10.13 | $10.13 | $9.93 | 392 |
| 2015-12-23 | $9.85 | $10.25 | $9.85 | $10.02 | $9.83 | 5,686 |
| 2015-12-22 | $9.46 | $9.46 | $9.41 | $9.41 | $9.23 | 588 |
| 2015-12-21 | $11.00 | $11.45 | $10.25 | $10.32 | $10.12 | 3,039 |
| 2015-12-18 | $10.34 | $11.40 | $10.34 | $11.35 | $11.13 | 882 |
| 2015-12-17 | $11.45 | $11.45 | $11.30 | $11.30 | $11.08 | 588 |
| 2015-12-16 | $11.49 | $11.50 | $11.32 | $11.32 | $11.10 | 1,078 |
| 2015-12-15 | $11.31 | $11.31 | $11.31 | $11.31 | $11.09 | 0 |
| 2015-12-14 | $12.00 | $12.00 | $11.10 | $11.31 | $11.09 | 1,274 |
| 2015-12-11 | $12.06 | $12.06 | $12.06 | $12.06 | $11.83 | 2 |
| 2015-12-10 | $12.45 | $12.45 | $12.06 | $12.06 | $11.83 | 686 |
| 2015-12-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.14 | 1 |
| 2015-12-08 | $12.43 | $12.43 | $11.84 | $12.38 | $12.14 | 3,627 |
| 2015-12-07 | $11.14 | $11.14 | $11.14 | $11.14 | $10.93 | 0 |
| 2015-12-04 | $11.10 | $11.14 | $11.10 | $11.14 | $10.93 | 686 |
| 2015-12-03 | $11.11 | $11.22 | $11.07 | $11.10 | $10.89 | 2,646 |
| 2015-12-02 | $12.65 | $12.65 | $11.10 | $11.10 | $10.89 | 4,705 |
| 2015-12-01 | $12.72 | $12.72 | $12.69 | $12.69 | $12.45 | 294 |
| 2015-11-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.41 | 0 |
| 2015-11-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.41 | 0 |
| 2015-11-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.41 | 0 |
| 2015-11-24 | $12.65 | $12.69 | $12.65 | $12.65 | $12.41 | 1,274 |
| 2015-11-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.65 | 686 |
| 2015-11-20 | $12.90 | $12.91 | $12.90 | $12.90 | $12.65 | 2,156 |
| 2015-11-19 | $13.02 | $13.22 | $12.90 | $13.02 | $12.77 | 8,529 |
| 2015-11-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.60 | 1,176 |
| 2015-11-17 | $12.54 | $12.77 | $12.51 | $12.56 | $12.32 | 1,568 |
| 2015-11-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.00 | 98 |
| 2015-11-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.00 | 0 |
| 2015-11-12 | $13.29 | $13.29 | $13.25 | $13.25 | $13.00 | 980 |
| 2015-11-11 | $13.25 | $13.26 | $13.25 | $13.26 | $13.01 | 392 |
| 2015-11-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.00 | 196 |
| 2015-11-09 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 20 |
| 2015-11-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 0 |
| 2015-11-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 0 |
| 2015-11-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 0 |
| 2015-11-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 2 |
| 2015-11-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 0 |
| 2015-10-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 35 |
| 2015-10-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 419 |
| 2015-10-28 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 52 |
| 2015-10-27 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 108 |
| 2015-10-26 | $13.26 | $13.26 | $13.26 | $13.26 | $13.01 | 196 |
| 2015-10-23 | $13.25 | $13.26 | $13.25 | $13.26 | $13.01 | 784 |
| 2015-10-22 | $13.12 | $13.12 | $12.88 | $12.88 | $12.63 | 392 |
| 2015-10-21 | $13.25 | $13.25 | $12.56 | $12.56 | $12.32 | 784 |
| 2015-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.75 | 3 |
| 2015-10-19 | $12.80 | $13.05 | $12.80 | $13.00 | $12.75 | 980 |
| 2015-10-16 | $12.90 | $12.90 | $12.75 | $12.76 | $12.52 | 686 |
| 2015-10-15 | $12.85 | $12.85 | $12.53 | $12.53 | $12.29 | 1,470 |
| 2015-10-14 | $12.53 | $12.53 | $12.53 | $12.53 | $12.29 | 0 |
| 2015-10-13 | $12.53 | $12.53 | $12.53 | $12.53 | $12.29 | 392 |
| 2015-10-12 | $12.99 | $12.99 | $12.84 | $12.84 | $12.59 | 1,470 |
| 2015-10-09 | $12.85 | $12.95 | $12.80 | $12.95 | $12.70 | 1,764 |
| 2015-10-08 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 0 |
| 2015-10-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 98 |
| 2015-10-06 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 19 |
| 2015-10-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 196 |
| 2015-10-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.38 | 294 |
| 2015-10-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.51 | 0 |
| 2015-09-30 | $13.00 | $13.00 | $12.75 | $12.75 | $12.51 | 588 |
| 2015-09-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.29 | 0 |
| 2015-09-28 | $13.40 | $13.40 | $12.76 | $12.76 | $12.30 | 1,637 |
| 2015-09-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.00 | 289 |
| 2015-09-24 | $12.76 | $12.76 | $12.76 | $12.76 | $12.30 | 22 |
| 2015-09-23 | $12.76 | $12.76 | $12.76 | $12.76 | $12.30 | 25 |
| 2015-09-22 | $12.80 | $12.80 | $12.76 | $12.76 | $12.30 | 385 |
| 2015-09-21 | $12.75 | $12.78 | $12.75 | $12.78 | $12.32 | 1,445 |
| 2015-09-18 | $13.27 | $13.50 | $12.76 | $12.77 | $12.31 | 3,083 |
| 2015-09-17 | $12.65 | $13.27 | $12.65 | $13.27 | $12.79 | 481 |
| 2015-09-16 | $13.05 | $13.05 | $13.05 | $13.05 | $12.58 | 75 |
| 2015-09-15 | $13.05 | $13.05 | $13.05 | $13.05 | $12.58 | 16 |
| 2015-09-14 | $13.06 | $13.06 | $13.04 | $13.05 | $12.58 | 578 |
| 2015-09-11 | $12.69 | $13.51 | $12.67 | $13.16 | $12.69 | 2,215 |
| 2015-09-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.29 | 136 |
| 2015-09-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.29 | 60 |
| 2015-09-08 | $13.10 | $13.10 | $12.74 | $12.74 | $12.29 | 289 |
| 2015-09-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.31 | 137 |
| 2015-09-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.31 | 78 |
| 2015-09-02 | $12.89 | $12.89 | $12.77 | $12.77 | $12.31 | 289 |
| 2015-09-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.19 | 20 |
| 2015-08-31 | $12.64 | $12.64 | $12.64 | $12.64 | $12.19 | 0 |
| 2015-08-28 | $12.64 | $12.64 | $12.64 | $12.64 | $12.19 | 42 |
| 2015-08-27 | $13.03 | $13.03 | $12.60 | $12.64 | $12.19 | 4,528 |
Birner Dental Mgmt Services Inc (BDMS) News Headlines
Recent Birner Dental Mgmt Services Inc (BDMS) News
Similar Companies to Birner Dental Mgmt Services Inc (BDMS) 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 | -- | -- | -- |