Benchmark Bankshares Inc (BMBN) Stock

Data as of June 2, 2023

$23.50 ($0.00) 0.00%

Benchmark Bankshares Inc - Daily Information

Click for more stock information on Benchmark Bankshares Inc.

Daily Information	Data
Date	June 2, 2023
Open	$23.50
Previous Close	$23.50
High	$23.50
Low	$23.50
Adjusted Open	$23.50
Previous Adjusted Close	$23.50
Adjusted High	$23.50
Adjusted Low	$23.50

About Benchmark Bankshares Inc (BMBN)

Benchmark Bankshares, Inc. is a holding company for Benchmark Community Bank (the Bank). The Bank is a full-service, financial institution. Its loan portfolio includes real estate loans, auto loans, personal loans and student loans. Its real estate loans include home mortgages, home construction loans, home improvement loans, home equity - fixed rate loans or lines of credit, loans for vacation homes or rental properties, loans for commercial property and land purchase loans. Benchmark Community Bank finance both new and used vehicles. It also offers financial consultations, and investment and insurance services. As of December 31, 2009, the Bank held $1,109,250 in other real estate. The Bank investment securities as of December 31, 2009, include the United States Government agencies, mortgage-backed securities, state and political subdivisions and CRA Mutual Fund.

Invest in Benchmark Bankshares Inc (BMBN)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Benchmark Bankshares Inc (BMBN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-05	$23.50	$23.50	$23.50	$23.50	$23.50	424
2023-05-04	$23.50	$23.50	$23.50	$23.50	$23.50	23
2023-05-03	$23.50	$23.50	$23.50	$23.50	$23.50	100
2023-05-02	$23.10	$23.10	$23.10	$23.10	$23.10	282
2023-05-01	$23.00	$23.00	$23.00	$23.00	$23.00	460
2023-04-28	$23.00	$23.00	$23.00	$23.00	$23.00	282
2023-04-27	$22.70	$22.70	$22.70	$22.70	$22.70	0
2023-04-26	$22.70	$22.70	$22.70	$22.70	$22.70	0
2023-04-25	$22.70	$22.70	$22.70	$22.70	$22.70	30
2023-04-24	$22.70	$22.70	$22.70	$22.70	$22.70	500
2023-04-21	$22.80	$22.80	$22.80	$22.80	$22.80	0
2023-04-20	$22.80	$22.80	$22.80	$22.80	$22.80	0
2023-04-19	$22.80	$22.80	$22.80	$22.80	$22.80	0
2023-04-18	$22.80	$22.80	$22.80	$22.80	$22.80	0
2023-04-17	$22.80	$22.80	$22.80	$22.80	$22.80	0
2023-04-14	$22.80	$22.80	$22.80	$22.80	$22.80	1
2023-04-13	$23.00	$23.00	$22.80	$22.80	$22.80	1,000
2023-04-12	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-04-11	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-04-10	$23.00	$23.00	$23.00	$23.00	$23.00	50
2023-04-06	$22.99	$23.00	$22.99	$23.00	$23.00	400
2023-04-05	$22.95	$22.95	$22.95	$22.95	$22.95	0
2023-04-04	$22.95	$22.95	$22.95	$22.95	$22.95	0
2023-04-03	$22.95	$22.95	$22.95	$22.95	$22.95	0
2023-03-31	$22.95	$22.95	$22.95	$22.95	$22.95	0
2023-03-30	$22.95	$22.95	$22.95	$22.95	$22.95	0
2023-03-29	$22.95	$22.95	$22.95	$22.95	$22.95	307
2023-03-28	$22.94	$22.94	$22.94	$22.94	$22.94	0
2023-03-27	$22.94	$22.94	$22.94	$22.94	$22.94	0
2023-03-24	$22.62	$22.94	$22.62	$22.94	$22.94	899
2023-03-23	$22.61	$22.61	$22.61	$22.61	$22.61	0
2023-03-22	$23.00	$23.00	$23.00	$23.00	$23.00	100
2023-03-21	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-03-20	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-03-17	$23.00	$23.00	$23.00	$23.00	$23.00	100
2023-03-16	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-03-15	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-03-14	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-03-13	$22.75	$22.75	$22.75	$22.75	$22.75	110
2023-03-10	$22.66	$22.66	$22.66	$22.66	$22.66	0
2023-03-09	$22.66	$22.66	$22.66	$22.66	$22.66	100
2023-03-08	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-03-07	$22.85	$22.85	$22.85	$22.85	$22.85	3,326
2023-03-06	$23.25	$23.25	$22.83	$22.83	$22.83	300
2023-03-03	$22.95	$22.95	$22.95	$22.95	$22.95	100
2023-03-02	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-03-01	$23.00	$23.00	$23.00	$23.00	$23.00	100
2023-02-28	$22.60	$22.60	$22.60	$22.60	$22.60	0
2023-02-27	$22.60	$22.60	$22.60	$22.60	$22.60	0
2023-02-24	$22.60	$22.60	$22.60	$22.60	$22.60	0
2023-02-23	$22.60	$22.60	$22.60	$22.60	$22.60	0
2023-02-22	$22.85	$23.00	$22.60	$22.60	$22.60	1,599
2023-02-21	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-02-17	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-02-16	$22.75	$22.75	$22.75	$22.75	$22.75	100
2023-02-15	$22.50	$22.50	$22.50	$22.50	$22.50	50
2023-02-14	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-13	$22.50	$22.50	$22.50	$22.50	$22.50	2,174
2023-02-10	$24.00	$24.00	$22.33	$22.75	$22.75	2,977
2023-02-09	$24.00	$24.00	$24.00	$24.00	$24.00	0
2023-02-08	$24.00	$24.00	$24.00	$24.00	$24.00	4,739
2023-02-07	$24.00	$24.00	$24.00	$24.00	$24.00	0
2023-02-06	$24.00	$24.00	$24.00	$24.00	$24.00	0
2023-02-03	$23.50	$24.00	$23.50	$24.00	$24.00	1,900
2023-02-02	$23.25	$23.25	$23.25	$23.25	$23.25	2,057
2023-02-01	$22.50	$23.25	$22.50	$23.25	$23.25	408
2023-01-31	$21.90	$22.49	$21.90	$22.02	$22.02	8,267
2023-01-30	$21.76	$21.90	$21.76	$21.90	$21.90	3,754
2023-01-27	$21.89	$21.89	$21.89	$21.89	$21.89	599
2023-01-26	$21.63	$21.63	$21.63	$21.63	$21.63	0
2023-01-25	$21.63	$21.63	$21.63	$21.63	$21.63	0
2023-01-24	$21.63	$21.63	$21.63	$21.63	$21.63	0
2023-01-23	$21.63	$21.63	$21.63	$21.63	$21.63	440
2023-01-20	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-19	$22.50	$22.50	$22.50	$22.50	$22.50	2
2023-01-18	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-17	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-13	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-12	$22.50	$22.50	$22.50	$22.50	$22.50	4
2023-01-11	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-10	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-09	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-06	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-05	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-01-04	$22.50	$22.50	$22.50	$22.50	$22.13	0
2023-01-03	$22.50	$22.50	$22.50	$22.50	$22.13	5
2022-12-30	$22.50	$22.50	$22.50	$22.50	$22.50	215
2022-12-29	$21.50	$21.50	$21.50	$21.50	$21.50	64
2022-12-28	$21.50	$21.50	$21.50	$21.50	$21.50	500
2022-12-27	$20.76	$21.00	$20.15	$20.76	$20.76	2,955
2022-12-23	$20.76	$20.76	$20.76	$20.76	$20.76	0
2022-12-22	$20.76	$20.76	$20.76	$20.76	$20.76	0
2022-12-21	$20.76	$20.76	$20.76	$20.76	$20.76	0
2022-12-20	$20.76	$20.76	$20.76	$20.76	$20.76	405
2022-12-19	$20.80	$20.80	$20.80	$20.80	$20.80	0
2022-12-16	$20.80	$20.80	$20.80	$20.80	$20.80	0
2022-12-15	$21.01	$21.01	$20.80	$20.80	$20.80	1,281
2022-12-14	$21.50	$21.50	$21.50	$21.50	$21.50	7
2022-12-13	$21.50	$21.50	$21.50	$21.50	$21.50	0
2022-12-12	$21.50	$21.50	$21.50	$21.50	$21.50	100
2022-12-09	$20.95	$20.95	$20.95	$20.95	$20.95	0
2022-12-08	$20.95	$20.95	$20.95	$20.95	$20.95	0
2022-12-07	$20.95	$20.95	$20.95	$20.95	$20.95	200
2022-12-06	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-12-05	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-12-02	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-12-01	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-11-30	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-11-29	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-11-28	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-11-25	$20.75	$20.75	$20.75	$20.75	$20.75	101
2022-11-23	$20.55	$20.55	$20.55	$20.55	$20.55	475
2022-11-22	$20.50	$20.50	$20.50	$20.50	$20.50	0
2022-11-21	$20.50	$20.50	$20.50	$20.50	$20.50	0
2022-11-18	$20.80	$20.80	$20.25	$20.50	$20.50	2,352
2022-11-17	$20.75	$20.75	$20.75	$20.75	$20.75	50
2022-11-16	$20.75	$20.75	$20.75	$20.75	$20.75	100
2022-11-15	$20.50	$20.50	$20.50	$20.50	$20.50	0
2022-11-14	$20.50	$20.50	$20.50	$20.50	$20.50	0
2022-11-11	$20.50	$20.50	$20.50	$20.50	$20.50	500
2022-11-10	$20.75	$20.75	$20.75	$20.75	$20.75	500
2022-11-09	$20.27	$20.27	$20.27	$20.27	$20.27	0
2022-11-08	$20.27	$20.27	$20.27	$20.27	$20.27	4,032
2022-11-07	$20.26	$20.26	$20.26	$20.26	$20.26	0
2022-11-04	$20.26	$20.26	$20.26	$20.26	$20.26	0
2022-11-03	$20.26	$20.26	$20.26	$20.26	$20.26	0
2022-11-02	$20.26	$20.26	$20.26	$20.26	$20.26	100
2022-11-01	$20.01	$20.01	$20.01	$20.01	$20.01	0
2022-10-31	$19.75	$20.01	$19.75	$20.01	$20.01	2,312
2022-10-28	$19.57	$19.60	$19.57	$19.60	$19.60	2,149
2022-10-27	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-26	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-25	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-24	$20.00	$20.00	$20.00	$20.00	$20.00	50
2022-10-21	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-20	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-19	$20.00	$20.00	$20.00	$20.00	$20.00	4
2022-10-18	$20.00	$20.00	$20.00	$20.00	$20.00	90
2022-10-17	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-14	$20.00	$20.00	$20.00	$20.00	$20.00	233
2022-10-13	$19.50	$19.50	$19.50	$19.50	$19.50	0
2022-10-12	$19.50	$19.50	$19.50	$19.50	$19.50	2
2022-10-11	$19.50	$19.50	$19.50	$19.50	$19.50	0
2022-10-10	$19.50	$19.50	$19.50	$19.50	$19.50	0
2022-10-07	$19.50	$19.50	$19.50	$19.50	$19.50	0
2022-10-06	$19.50	$19.50	$19.50	$19.50	$19.50	0
2022-10-05	$19.50	$19.50	$19.50	$19.50	$19.50	500
2022-10-04	$19.19	$19.19	$19.19	$19.19	$19.19	0
2022-10-03	$19.19	$19.19	$19.19	$19.19	$19.19	0
2022-09-30	$18.75	$19.19	$18.50	$19.19	$19.19	2,400
2022-09-29	$20.30	$20.30	$19.00	$19.00	$19.00	3,733
2022-09-28	$20.45	$20.45	$20.45	$20.45	$20.45	95
2022-09-27	$20.46	$20.46	$20.25	$20.45	$20.45	1,533
2022-09-26	$20.50	$20.50	$20.50	$20.50	$20.50	0
2022-09-23	$20.50	$20.50	$20.50	$20.50	$20.50	15
2022-09-22	$20.51	$20.51	$20.50	$20.50	$20.50	4,558
2022-09-21	$20.57	$20.57	$20.51	$20.51	$20.51	1,100
2022-09-20	$21.00	$21.00	$21.00	$21.00	$21.00	100
2022-09-19	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-16	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-15	$21.40	$21.40	$21.40	$21.40	$21.40	130
2022-09-14	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-13	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-12	$21.40	$21.40	$21.40	$21.40	$21.40	49
2022-09-09	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-08	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-07	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-06	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-02	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-09-01	$21.40	$21.40	$21.40	$21.40	$21.40	15
2022-08-31	$21.40	$21.40	$21.40	$21.40	$21.40	0
2022-08-30	$21.40	$21.40	$21.40	$21.40	$21.40	100
2022-08-29	$21.30	$21.30	$21.20	$21.30	$21.30	407
2022-08-26	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-08-25	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-08-24	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-08-23	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-08-22	$21.15	$21.15	$20.99	$21.00	$21.00	800
2022-08-19	$21.25	$21.38	$21.25	$21.25	$21.25	1,653
2022-08-18	$21.30	$21.50	$21.25	$21.25	$21.25	3,922
2022-08-17	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-08-16	$21.00	$21.00	$21.00	$21.00	$21.00	736
2022-08-15	$21.00	$21.00	$21.00	$21.00	$21.00	265
2022-08-12	$20.25	$20.25	$20.25	$20.25	$20.25	300
2022-08-11	$20.25	$20.25	$20.25	$20.25	$20.25	186
2022-08-10	$20.00	$20.15	$20.00	$20.15	$20.15	550
2022-08-09	$19.80	$19.80	$19.80	$19.80	$19.80	50
2022-08-08	$20.04	$20.04	$19.80	$19.80	$19.80	900
2022-08-05	$20.04	$20.04	$20.04	$20.04	$20.04	0
2022-08-04	$20.04	$20.04	$20.04	$20.04	$20.04	14
2022-08-03	$20.04	$20.04	$20.04	$20.04	$20.04	25
2022-08-02	$20.04	$20.04	$20.04	$20.04	$20.04	101
2022-08-01	$20.25	$20.25	$20.25	$20.25	$20.25	0
2022-07-29	$20.25	$20.25	$20.25	$20.25	$20.25	569
2022-07-28	$20.25	$20.49	$20.00	$20.03	$20.03	7,052
2022-07-27	$21.30	$21.30	$21.30	$21.30	$21.30	781
2022-07-26	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-07-25	$20.00	$20.00	$20.00	$20.00	$20.00	86
2022-07-22	$20.51	$21.00	$20.00	$20.00	$20.00	2,610
2022-07-21	$22.30	$22.30	$21.00	$21.00	$21.00	1,300
2022-07-20	$22.30	$22.30	$22.30	$22.30	$22.30	0
2022-07-19	$22.30	$22.30	$22.30	$22.30	$22.30	206
2022-07-18	$22.30	$22.30	$22.30	$22.30	$22.30	100
2022-07-15	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-14	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-13	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-12	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-11	$22.65	$22.65	$22.65	$22.65	$22.65	1
2022-07-08	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-07	$22.65	$22.65	$22.65	$22.65	$22.65	5
2022-07-06	$22.65	$22.65	$22.65	$22.65	$22.65	200
2022-07-05	$23.15	$23.15	$23.15	$23.15	$23.15	0
2022-07-01	$23.15	$23.20	$23.15	$23.15	$23.15	1,300
2022-06-30	$23.15	$23.15	$23.15	$23.15	$22.81	100
2022-06-29	$23.15	$23.15	$23.15	$23.15	$22.81	0
2022-06-28	$23.15	$23.15	$23.15	$23.15	$22.81	0
2022-06-27	$23.15	$23.15	$23.15	$23.15	$22.81	107
2022-06-24	$23.15	$23.15	$23.15	$23.15	$22.81	0
2022-06-23	$23.15	$23.15	$23.15	$23.15	$22.81	0
2022-06-22	$23.20	$23.20	$23.15	$23.15	$22.81	751
2022-06-21	$23.20	$23.20	$23.20	$23.20	$22.85	111
2022-06-17	$23.20	$23.20	$23.20	$23.20	$22.85	100
2022-06-16	$23.00	$23.00	$23.00	$23.00	$22.66	0
2022-06-15	$23.00	$23.00	$23.00	$23.00	$22.66	1
2022-06-14	$23.05	$23.05	$23.00	$23.00	$22.66	900
2022-06-13	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-10	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-09	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-08	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-07	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-06	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-03	$23.05	$23.05	$23.05	$23.05	$22.71	0
2022-06-02	$23.05	$23.05	$23.05	$23.05	$22.71	100
2022-06-01	$24.25	$24.25	$24.25	$24.25	$23.89	2
2022-05-31	$24.25	$24.25	$24.25	$24.25	$23.89	0
2022-05-27	$24.25	$24.25	$24.25	$24.25	$23.89	1
2022-05-26	$24.25	$24.25	$24.25	$24.25	$23.89	0
2022-05-25	$24.25	$24.25	$24.25	$24.25	$23.89	105
2022-05-24	$24.25	$24.25	$24.25	$24.25	$23.89	400
2022-05-23	$24.20	$24.25	$24.20	$24.25	$23.89	501
2022-05-20	$23.75	$23.75	$23.75	$23.75	$23.40	100
2022-05-19	$23.25	$24.00	$23.25	$24.00	$23.64	530
2022-05-18	$23.00	$23.00	$23.00	$23.00	$22.66	56
2022-05-17	$23.00	$23.00	$23.00	$23.00	$22.66	0
2022-05-16	$23.00	$23.00	$23.00	$23.00	$22.66	0
2022-05-13	$23.00	$23.13	$23.00	$23.00	$22.66	784
2022-05-12	$23.00	$23.00	$23.00	$23.00	$22.66	967
2022-05-11	$23.00	$23.00	$23.00	$23.00	$22.66	100
2022-05-10	$23.00	$23.00	$23.00	$23.00	$22.66	329
2022-05-09	$23.00	$23.00	$23.00	$23.00	$22.66	0
2022-05-06	$23.02	$23.02	$23.00	$23.00	$22.66	1,362
2022-05-05	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-05-04	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-05-03	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-05-02	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-04-29	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-04-28	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-04-27	$23.25	$23.25	$23.25	$23.25	$22.90	4,949
2022-04-26	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-04-25	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-04-22	$23.30	$23.30	$23.25	$23.25	$22.90	754
2022-04-21	$23.60	$23.60	$23.60	$23.60	$23.25	0
2022-04-20	$23.60	$23.60	$23.60	$23.60	$23.25	0
2022-04-19	$23.60	$23.60	$23.60	$23.60	$23.25	800
2022-04-18	$23.35	$23.35	$23.35	$23.35	$23.00	0
2022-04-14	$23.35	$23.35	$23.35	$23.35	$23.00	0
2022-04-13	$23.35	$23.35	$23.35	$23.35	$23.00	184
2022-04-12	$23.25	$23.25	$23.25	$23.25	$22.90	333
2022-04-11	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-04-08	$23.35	$23.35	$23.25	$23.25	$22.90	400
2022-04-07	$23.50	$23.50	$23.50	$23.50	$23.15	25
2022-04-06	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-04-05	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-04-04	$23.50	$23.50	$23.50	$23.50	$23.15	150
2022-04-01	$23.75	$23.75	$23.75	$23.75	$23.40	100
2022-03-31	$23.33	$23.33	$23.33	$23.33	$22.98	0
2022-03-30	$23.33	$23.33	$23.33	$23.33	$22.98	500
2022-03-29	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-03-28	$23.25	$23.25	$23.25	$23.25	$22.90	400
2022-03-25	$23.25	$23.25	$23.25	$23.25	$22.90	449
2022-03-24	$23.50	$23.50	$23.50	$23.50	$23.15	100
2022-03-23	$23.60	$23.60	$23.60	$23.60	$23.25	530
2022-03-22	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-03-21	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-03-18	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-03-17	$23.25	$23.25	$23.25	$23.25	$22.90	0
2022-03-16	$23.25	$23.25	$23.25	$23.25	$22.90	500
2022-03-15	$23.25	$23.25	$23.25	$23.25	$22.90	500
2022-03-14	$23.25	$23.25	$23.25	$23.25	$22.90	400
2022-03-11	$23.20	$23.20	$23.20	$23.20	$22.85	1,700
2022-03-10	$23.20	$23.40	$23.20	$23.20	$22.85	350
2022-03-09	$23.23	$23.23	$23.23	$23.23	$22.88	700
2022-03-08	$23.02	$23.02	$23.02	$23.02	$22.68	0
2022-03-07	$23.02	$23.02	$23.02	$23.02	$22.68	0
2022-03-04	$23.03	$23.03	$23.02	$23.02	$22.68	400
2022-03-03	$23.01	$23.01	$23.01	$23.01	$22.67	0
2022-03-02	$23.01	$23.01	$23.01	$23.01	$22.67	49
2022-03-01	$23.55	$23.55	$23.01	$23.01	$22.67	1,700
2022-02-28	$23.55	$23.55	$23.55	$23.55	$23.20	120
2022-02-25	$24.00	$24.00	$24.00	$24.00	$23.64	100
2022-02-24	$24.00	$24.00	$24.00	$24.00	$23.64	0
2022-02-23	$24.05	$24.05	$24.00	$24.00	$23.64	300
2022-02-22	$24.25	$24.25	$24.25	$24.25	$23.89	1,600
2022-02-18	$24.25	$24.25	$24.25	$24.25	$23.89	0
2022-02-17	$24.25	$24.25	$24.25	$24.25	$23.89	1,600
2022-02-16	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-02-15	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-02-14	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-02-11	$23.50	$23.50	$23.50	$23.50	$23.15	200
2022-02-10	$24.00	$24.00	$24.00	$24.00	$23.64	300
2022-02-09	$23.99	$24.00	$23.99	$24.00	$23.64	300
2022-02-08	$23.99	$23.99	$23.99	$23.99	$23.63	100
2022-02-07	$23.50	$23.50	$23.25	$23.25	$22.90	4,583
2022-02-04	$23.99	$23.99	$23.99	$23.99	$23.63	207
2022-02-03	$23.65	$23.65	$23.65	$23.65	$23.30	1
2022-02-02	$23.65	$23.65	$23.65	$23.65	$23.30	0
2022-02-01	$23.65	$23.65	$23.65	$23.65	$23.30	4
2022-01-31	$23.65	$23.65	$23.65	$23.65	$23.30	266
2022-01-28	$24.00	$24.00	$24.00	$24.00	$23.64	0
2022-01-27	$24.00	$24.00	$24.00	$24.00	$23.64	543
2022-01-26	$23.75	$23.75	$23.75	$23.75	$23.40	59
2022-01-25	$23.75	$23.75	$23.75	$23.75	$23.40	0
2022-01-24	$23.75	$23.75	$23.75	$23.75	$23.40	0
2022-01-21	$23.80	$23.80	$23.75	$23.75	$23.40	200
2022-01-20	$24.00	$24.00	$24.00	$24.00	$23.64	52
2022-01-19	$24.00	$24.00	$24.00	$24.00	$23.64	0
2022-01-18	$24.00	$24.00	$24.00	$24.00	$23.64	0
2022-01-14	$24.00	$24.00	$24.00	$24.00	$23.64	0
2022-01-13	$24.00	$24.00	$24.00	$24.00	$23.64	0
2022-01-12	$24.00	$24.00	$24.00	$24.00	$23.64	454
2022-01-11	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-01-10	$23.50	$23.50	$23.50	$23.50	$23.15	0
2022-01-07	$23.50	$23.50	$23.50	$23.50	$23.15	250
2022-01-06	$24.39	$24.39	$24.39	$24.39	$24.03	100
2022-01-05	$23.75	$24.20	$23.75	$24.20	$23.50	7,356
2022-01-04	$23.56	$23.56	$23.06	$23.06	$22.40	723
2022-01-03	$24.25	$24.25	$24.25	$24.25	$23.55	0
2021-12-31	$23.65	$24.25	$23.65	$24.25	$23.55	350
2021-12-30	$24.25	$24.25	$24.25	$24.25	$23.55	100
2021-12-29	$23.50	$23.50	$23.50	$23.50	$22.82	100
2021-12-28	$23.03	$23.03	$23.03	$23.03	$22.37	430
2021-12-27	$23.01	$23.01	$23.01	$23.01	$22.35	0
2021-12-23	$23.01	$23.01	$23.01	$23.01	$22.35	200
2021-12-22	$22.76	$22.76	$22.76	$22.76	$22.10	10
2021-12-21	$22.76	$22.76	$22.76	$22.76	$22.10	0
2021-12-20	$22.76	$22.76	$22.76	$22.76	$22.10	22
2021-12-17	$22.76	$22.76	$22.76	$22.76	$22.10	500
2021-12-16	$23.00	$23.00	$22.75	$22.75	$22.09	528
2021-12-15	$25.25	$25.25	$25.25	$25.25	$24.52	0
2021-12-14	$25.25	$25.25	$25.25	$25.25	$24.52	427
2021-12-13	$25.00	$25.00	$25.00	$25.00	$24.28	0
2021-12-10	$25.00	$25.00	$25.00	$25.00	$24.28	0
2021-12-09	$23.00	$25.00	$23.00	$25.00	$24.28	2,100
2021-12-08	$22.62	$22.62	$22.62	$22.62	$21.97	0
2021-12-07	$22.62	$22.62	$22.62	$22.62	$21.97	1
2021-12-06	$22.78	$22.78	$22.62	$22.62	$21.97	300
2021-12-03	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-12-02	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-12-01	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-30	$23.00	$23.00	$23.00	$23.00	$22.34	860
2021-11-29	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-26	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-24	$23.00	$23.00	$23.00	$23.00	$22.34	221
2021-11-23	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-22	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-19	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-18	$23.00	$23.00	$23.00	$23.00	$22.34	1,900
2021-11-17	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-16	$23.00	$23.00	$23.00	$23.00	$22.34	8
2021-11-15	$23.00	$23.00	$23.00	$23.00	$22.34	115
2021-11-12	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-11-11	$23.00	$23.00	$23.00	$23.00	$22.34	100
2021-11-10	$22.76	$22.76	$22.76	$22.76	$22.10	0
2021-11-09	$22.76	$22.76	$22.76	$22.76	$22.10	220
2021-11-08	$23.00	$23.00	$23.00	$23.00	$22.34	200
2021-11-05	$22.62	$22.62	$22.62	$22.62	$21.97	0
2021-11-04	$22.62	$22.62	$22.62	$22.62	$21.97	0
2021-11-03	$22.62	$22.62	$22.62	$22.62	$21.97	0
2021-11-02	$22.62	$22.62	$22.62	$22.62	$21.97	0
2021-11-01	$22.62	$22.62	$22.62	$22.62	$21.97	125
2021-10-29	$22.62	$22.62	$22.62	$22.62	$21.97	0
2021-10-28	$22.62	$22.62	$22.62	$22.62	$21.97	125
2021-10-27	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-10-26	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-10-25	$23.00	$23.00	$23.00	$23.00	$22.34	3,043
2021-10-22	$23.00	$23.00	$22.88	$22.88	$22.22	888
2021-10-21	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-10-20	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-10-19	$23.00	$23.00	$23.00	$23.00	$22.34	3,118
2021-10-18	$23.00	$23.00	$23.00	$23.00	$22.34	9,900
2021-10-15	$22.61	$22.61	$22.61	$22.61	$21.96	0
2021-10-14	$22.76	$22.76	$22.61	$22.61	$21.96	1,344
2021-10-13	$23.10	$23.10	$23.10	$23.10	$22.43	0
2021-10-12	$23.00	$23.10	$23.00	$23.10	$22.43	6,200
2021-10-11	$23.00	$23.00	$23.00	$23.00	$22.34	9
2021-10-08	$23.01	$23.01	$23.00	$23.00	$22.34	300
2021-10-07	$22.98	$23.00	$22.98	$23.00	$22.34	3,605
2021-10-06	$23.20	$23.20	$23.20	$23.20	$22.53	0
2021-10-05	$23.20	$23.20	$23.20	$23.20	$22.53	0
2021-10-04	$23.00	$23.20	$23.00	$23.20	$22.53	4,639
2021-10-01	$22.81	$22.81	$22.80	$22.80	$22.14	201
2021-09-30	$23.20	$23.20	$23.05	$23.05	$22.39	955
2021-09-29	$23.45	$23.45	$23.10	$23.10	$22.43	1,186
2021-09-28	$23.40	$23.40	$23.40	$23.40	$22.73	0
2021-09-27	$23.40	$23.40	$23.40	$23.40	$22.73	0
2021-09-24	$23.40	$23.40	$23.40	$23.40	$22.73	0
2021-09-23	$23.40	$23.40	$23.40	$23.40	$22.73	0
2021-09-22	$23.40	$23.40	$23.40	$23.40	$22.73	0
2021-09-21	$23.12	$23.40	$23.12	$23.40	$22.73	4,785
2021-09-20	$24.00	$24.00	$24.00	$24.00	$23.31	0
2021-09-17	$24.00	$24.00	$24.00	$24.00	$23.31	125
2021-09-16	$23.64	$23.64	$23.64	$23.64	$22.96	150
2021-09-15	$23.60	$23.60	$23.60	$23.60	$22.92	0
2021-09-14	$23.60	$23.60	$23.60	$23.60	$22.92	0
2021-09-13	$23.60	$23.60	$23.60	$23.60	$22.92	0
2021-09-10	$23.60	$23.60	$23.60	$23.60	$22.92	20
2021-09-09	$23.60	$23.60	$23.60	$23.60	$22.92	0
2021-09-08	$23.60	$23.60	$23.60	$23.60	$22.92	1,000
2021-09-07	$23.11	$23.11	$23.11	$23.11	$22.44	0
2021-09-03	$23.11	$23.11	$23.11	$23.11	$22.44	100
2021-09-02	$24.00	$24.00	$24.00	$24.00	$23.31	0
2021-09-01	$24.00	$24.00	$24.00	$24.00	$23.31	0
2021-08-31	$23.05	$24.00	$23.05	$24.00	$23.31	1,000
2021-08-30	$23.50	$23.50	$23.50	$23.50	$22.82	1
2021-08-27	$23.06	$23.50	$23.06	$23.50	$22.82	5,335
2021-08-26	$24.00	$24.00	$24.00	$24.00	$23.31	120
2021-08-25	$23.55	$23.55	$23.55	$23.55	$22.87	505
2021-08-24	$24.50	$25.50	$23.55	$23.55	$22.87	1,419
2021-08-23	$23.50	$23.50	$23.50	$23.50	$22.82	0
2021-08-20	$23.50	$23.50	$23.50	$23.50	$22.82	0
2021-08-19	$23.50	$23.50	$23.50	$23.50	$22.82	0
2021-08-18	$23.50	$23.50	$23.50	$23.50	$22.82	0
2021-08-17	$23.50	$23.50	$23.50	$23.50	$22.82	0
2021-08-16	$23.65	$24.00	$23.50	$23.50	$22.82	1,500
2021-08-13	$23.94	$23.94	$23.94	$23.94	$23.25	0
2021-08-12	$23.94	$23.94	$23.94	$23.94	$23.25	123
2021-08-11	$22.50	$23.90	$22.50	$23.90	$23.21	1,105
2021-08-10	$22.50	$22.50	$22.50	$22.50	$21.85	0
2021-08-09	$23.00	$23.00	$22.50	$22.50	$21.85	1,400
2021-08-06	$22.50	$22.75	$22.50	$22.75	$22.09	500
2021-08-05	$23.00	$23.00	$23.00	$23.00	$22.34	0
2021-08-04	$22.94	$23.00	$22.94	$23.00	$22.34	830
2021-08-03	$22.30	$22.30	$22.30	$22.30	$21.66	101
2021-08-02	$22.25	$22.25	$22.25	$22.25	$21.61	205
2021-07-30	$22.25	$22.25	$22.25	$22.25	$21.61	274
2021-07-29	$22.25	$22.25	$22.25	$22.25	$21.61	1,100
2021-07-28	$22.49	$22.50	$22.25	$22.35	$21.71	884
2021-07-27	$22.25	$22.25	$22.25	$22.25	$21.61	200
2021-07-26	$22.25	$22.25	$22.25	$22.25	$21.61	0
2021-07-23	$22.25	$22.50	$22.25	$22.25	$21.61	1,668
2021-07-22	$22.25	$22.25	$22.25	$22.25	$21.61	1,468
2021-07-21	$22.00	$22.00	$22.00	$22.00	$21.37	208
2021-07-20	$22.20	$22.20	$22.20	$22.20	$21.56	72
2021-07-19	$22.00	$22.20	$22.00	$22.20	$21.56	2,830
2021-07-16	$22.25	$22.25	$22.25	$22.25	$21.61	100
2021-07-15	$22.50	$22.50	$21.50	$21.50	$20.88	5,892
2021-07-14	$22.00	$22.00	$22.00	$22.00	$21.37	100
2021-07-13	$22.00	$22.00	$22.00	$22.00	$21.37	340
2021-07-12	$21.75	$21.75	$21.75	$21.75	$21.12	100
2021-07-09	$21.49	$22.00	$21.49	$22.00	$21.37	1,115
2021-07-08	$21.49	$21.49	$21.49	$21.49	$20.87	100
2021-07-07	$20.89	$21.01	$20.89	$21.01	$20.40	700
2021-07-06	$20.50	$20.50	$20.50	$20.50	$19.91	3,946
2021-07-02	$20.02	$20.02	$20.02	$20.02	$19.44	0
2021-07-01	$20.02	$20.02	$20.02	$20.02	$19.44	3,750
2021-06-30	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-29	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-28	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-25	$20.25	$20.25	$20.25	$20.25	$19.35	5
2021-06-24	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-23	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-22	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-21	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-18	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-17	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-16	$20.25	$20.25	$20.25	$20.25	$19.35	0
2021-06-15	$20.45	$20.45	$20.25	$20.25	$19.35	333
2021-06-14	$20.15	$20.15	$20.15	$20.15	$19.25	0
2021-06-11	$20.15	$20.15	$20.15	$20.15	$19.25	0
2021-06-10	$20.15	$20.15	$20.15	$20.15	$19.25	0
2021-06-09	$20.15	$20.15	$20.15	$20.15	$19.25	498
2021-06-08	$20.45	$20.45	$20.15	$20.15	$19.25	800
2021-06-07	$20.50	$20.50	$20.50	$20.50	$19.59	500
2021-06-04	$20.10	$20.10	$20.10	$20.10	$19.20	0
2021-06-03	$20.10	$20.10	$20.10	$20.10	$19.20	0
2021-06-02	$20.10	$20.10	$20.10	$20.10	$19.20	113
2021-06-01	$20.00	$20.00	$20.00	$20.00	$19.11	500
2021-05-28	$20.00	$20.00	$20.00	$20.00	$19.11	0
2021-05-27	$20.00	$20.00	$20.00	$20.00	$19.11	100
2021-05-26	$20.00	$20.00	$20.00	$20.00	$19.11	0
2021-05-25	$20.00	$20.00	$20.00	$20.00	$19.11	1,416
2021-05-24	$19.53	$19.53	$19.53	$19.53	$18.66	1,286
2021-05-21	$19.52	$19.52	$19.52	$19.52	$18.65	0
2021-05-20	$19.52	$19.52	$19.52	$19.52	$18.65	0
2021-05-19	$19.52	$19.52	$19.52	$19.52	$18.65	130
2021-05-18	$20.00	$20.00	$20.00	$20.00	$19.11	2,500
2021-05-17	$19.99	$19.99	$19.99	$19.99	$19.10	260
2021-05-14	$19.90	$19.90	$19.90	$19.90	$19.01	50
2021-05-13	$19.90	$19.90	$19.90	$19.90	$19.01	2,700
2021-05-12	$19.51	$19.51	$19.51	$19.51	$18.64	0
2021-05-11	$19.51	$19.51	$19.51	$19.51	$18.64	0
2021-05-10	$19.51	$19.51	$19.51	$19.51	$18.64	26
2021-05-07	$19.51	$19.51	$19.51	$19.51	$18.64	0
2021-05-06	$19.51	$19.51	$19.51	$19.51	$18.64	500
2021-05-05	$19.30	$19.30	$19.30	$19.30	$18.44	612
2021-05-04	$19.10	$19.10	$19.10	$19.10	$18.25	0
2021-05-03	$19.10	$19.10	$19.10	$19.10	$18.25	0
2021-04-30	$19.10	$19.10	$19.10	$19.10	$18.25	420
2021-04-29	$18.75	$18.75	$18.75	$18.75	$17.91	0
2021-04-28	$18.75	$18.75	$18.50	$18.75	$17.91	2,800
2021-04-27	$18.75	$18.75	$18.75	$18.75	$17.91	1
2021-04-26	$18.50	$18.75	$18.50	$18.75	$17.91	6,503
2021-04-23	$18.50	$18.50	$18.50	$18.50	$17.68	1,100
2021-04-22	$18.50	$18.50	$18.50	$18.50	$17.68	797
2021-04-21	$18.26	$18.26	$18.26	$18.26	$17.45	0
2021-04-20	$18.26	$18.26	$18.26	$18.26	$17.45	417
2021-04-19	$18.50	$18.50	$18.50	$18.50	$17.68	103
2021-04-16	$18.89	$18.89	$18.89	$18.89	$18.05	0
2021-04-15	$18.89	$18.89	$18.89	$18.89	$18.05	0
2021-04-14	$18.70	$18.89	$18.70	$18.89	$18.05	3,100
2021-04-13	$18.41	$18.41	$18.41	$18.41	$17.59	0
2021-04-12	$18.41	$18.41	$18.41	$18.41	$17.59	1
2021-04-09	$18.41	$18.41	$18.41	$18.41	$17.59	1
2021-04-08	$19.00	$19.00	$18.41	$18.41	$17.59	390
2021-04-07	$19.00	$19.00	$19.00	$19.00	$18.15	20
2021-04-06	$19.00	$19.00	$19.00	$19.00	$18.15	0
2021-04-05	$19.00	$19.00	$19.00	$19.00	$18.15	264
2021-04-01	$18.75	$18.75	$18.75	$18.75	$17.91	30
2021-03-31	$18.75	$18.75	$18.75	$18.75	$17.91	0
2021-03-30	$18.75	$18.75	$18.75	$18.75	$17.91	314
2021-03-29	$18.75	$18.75	$18.75	$18.75	$17.91	0
2021-03-26	$18.25	$18.75	$18.25	$18.75	$17.91	5,400
2021-03-25	$18.50	$18.50	$18.50	$18.50	$17.68	0
2021-03-24	$18.50	$18.50	$18.50	$18.50	$17.68	0
2021-03-23	$18.50	$18.50	$18.50	$18.50	$17.68	0
2021-03-22	$18.50	$18.50	$18.50	$18.50	$17.68	0
2021-03-19	$18.50	$18.50	$18.50	$18.50	$17.68	1,100
2021-03-18	$18.50	$18.50	$18.50	$18.50	$17.68	330
2021-03-17	$19.49	$19.50	$19.49	$19.50	$18.63	916
2021-03-16	$19.99	$19.99	$19.99	$19.99	$19.10	0
2021-03-15	$19.99	$19.99	$19.99	$19.99	$19.10	0
2021-03-12	$19.99	$19.99	$19.99	$19.99	$19.10	418
2021-03-11	$19.99	$19.99	$19.99	$19.99	$19.10	0
2021-03-10	$19.99	$19.99	$19.99	$19.99	$19.10	100
2021-03-09	$19.99	$19.99	$19.99	$19.99	$19.10	12
2021-03-08	$20.65	$20.65	$19.99	$19.99	$19.10	1,265
2021-03-05	$17.50	$17.50	$17.50	$17.50	$16.72	230
2021-03-04	$17.25	$17.50	$17.25	$17.50	$16.72	301
2021-03-03	$17.25	$17.25	$17.25	$17.25	$16.48	3,950
2021-03-02	$16.90	$17.20	$16.90	$17.20	$16.43	800
2021-03-01	$16.90	$16.95	$16.90	$16.90	$16.15	1,300
2021-02-26	$16.95	$16.95	$16.95	$16.95	$16.19	1,040
2021-02-25	$17.00	$17.00	$16.60	$16.95	$16.19	1,040
2021-02-24	$16.95	$17.00	$16.95	$17.00	$16.24	950
2021-02-23	$16.95	$16.95	$16.95	$16.95	$16.19	500
2021-02-22	$16.94	$16.95	$16.94	$16.95	$16.19	1,000
2021-02-19	$16.89	$16.89	$16.89	$16.89	$16.14	0
2021-02-18	$16.75	$16.89	$16.75	$16.89	$16.14	100
2021-02-17	$16.89	$16.89	$16.89	$16.89	$16.14	0
2021-02-16	$16.89	$16.89	$16.89	$16.89	$16.14	100
2021-02-12	$16.75	$16.75	$16.75	$16.75	$16.00	0
2021-02-11	$16.75	$16.75	$16.75	$16.75	$16.00	0
2021-02-10	$16.75	$16.75	$16.75	$16.75	$16.00	0
2021-02-09	$16.75	$16.75	$16.75	$16.75	$16.00	1
2021-02-08	$16.75	$16.75	$16.75	$16.75	$16.00	2,800
2021-02-05	$16.80	$16.99	$16.75	$16.75	$16.00	6,516
2021-02-04	$16.75	$16.75	$16.75	$16.75	$16.00	0
2021-02-03	$16.75	$16.75	$16.75	$16.75	$16.00	1,001
2021-02-02	$16.74	$16.75	$16.74	$16.75	$16.00	1,692
2021-02-01	$16.74	$16.74	$16.74	$16.74	$15.99	1
2021-01-29	$16.74	$16.74	$16.74	$16.74	$15.99	298
2021-01-28	$16.43	$16.43	$16.43	$16.43	$15.70	0
2021-01-27	$16.50	$16.98	$16.43	$16.43	$15.70	1,945
2021-01-26	$16.49	$16.49	$16.49	$16.49	$15.75	0
2021-01-25	$16.75	$16.75	$16.49	$16.49	$15.75	1,872
2021-01-22	$16.50	$16.50	$16.50	$16.50	$15.76	610
2021-01-21	$16.75	$16.75	$16.75	$16.75	$16.00	0
2021-01-20	$16.75	$16.75	$16.75	$16.75	$16.00	1,271
2021-01-19	$16.50	$16.50	$16.25	$16.25	$15.53	1,000
2021-01-15	$16.25	$16.25	$16.25	$16.25	$15.53	0
2021-01-14	$16.25	$16.25	$16.25	$16.25	$15.53	0
2021-01-13	$16.25	$16.25	$16.25	$16.25	$15.53	342
2021-01-12	$16.50	$16.50	$16.50	$16.50	$15.76	0
2021-01-11	$16.50	$16.50	$16.50	$16.50	$15.76	500
2021-01-08	$16.50	$16.50	$16.50	$16.50	$15.76	200
2021-01-07	$16.50	$16.50	$16.50	$16.50	$15.76	161
2021-01-06	$16.50	$16.50	$16.50	$16.50	$15.46	0
2021-01-05	$16.50	$16.50	$16.50	$16.50	$15.46	0
2021-01-04	$16.50	$16.50	$16.50	$16.50	$15.46	0
2020-12-31	$16.50	$16.50	$16.50	$16.50	$15.46	351
2020-12-30	$16.50	$16.50	$16.49	$16.49	$15.45	300
2020-12-29	$16.50	$16.50	$16.50	$16.50	$15.46	30
2020-12-28	$16.50	$16.50	$16.50	$16.50	$15.46	0
2020-12-24	$16.49	$16.50	$16.49	$16.50	$15.46	440
2020-12-23	$16.49	$16.49	$16.49	$16.49	$15.45	600
2020-12-22	$16.49	$16.49	$16.49	$16.49	$15.45	500
2020-12-21	$16.40	$16.41	$16.40	$16.40	$15.36	600
2020-12-18	$16.30	$16.30	$16.30	$16.30	$15.27	0
2020-12-17	$16.30	$16.30	$16.25	$16.30	$15.27	4,850
2020-12-16	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-15	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-14	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-11	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-10	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-09	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-08	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-07	$16.35	$16.35	$16.35	$16.35	$15.31	0
2020-12-04	$16.35	$16.35	$16.30	$16.35	$15.31	1,900
2020-12-03	$16.49	$16.49	$16.49	$16.49	$15.45	9,848
2020-12-02	$16.40	$16.50	$16.40	$16.40	$15.36	2,270
2020-12-01	$16.30	$16.40	$16.30	$16.40	$15.36	1,260
2020-11-30	$16.40	$16.40	$16.40	$16.40	$15.36	100
2020-11-27	$16.14	$16.14	$16.14	$16.14	$15.12	0
2020-11-25	$16.15	$16.15	$16.14	$16.14	$15.12	404
2020-11-24	$16.15	$16.15	$16.15	$16.15	$15.13	130
2020-11-23	$16.25	$16.25	$16.21	$16.21	$15.18	660
2020-11-20	$16.51	$16.51	$16.40	$16.50	$15.46	12,957
2020-11-19	$16.40	$16.50	$16.40	$16.50	$15.46	300
2020-11-18	$16.30	$16.30	$16.30	$16.30	$15.27	200
2020-11-17	$16.00	$16.25	$16.00	$16.25	$15.22	1,650
2020-11-16	$15.95	$15.95	$15.95	$15.95	$14.94	500
2020-11-13	$15.55	$15.55	$15.55	$15.55	$14.57	0
2020-11-12	$16.01	$16.01	$15.55	$15.55	$14.57	345
2020-11-11	$16.00	$16.00	$16.00	$16.00	$14.99	30
2020-11-10	$16.00	$16.00	$16.00	$16.00	$14.99	905
2020-11-09	$15.89	$16.00	$15.25	$16.00	$14.99	1,162
2020-11-06	$15.95	$15.95	$15.95	$15.95	$14.94	0
2020-11-05	$15.90	$15.95	$15.90	$15.95	$14.94	200
2020-11-04	$15.50	$15.50	$15.50	$15.50	$14.52	25
2020-11-03	$15.75	$15.75	$15.50	$15.50	$14.52	1,557
2020-11-02	$15.50	$15.75	$15.12	$15.12	$14.16	811
2020-10-30	$15.30	$15.50	$15.30	$15.50	$14.52	600
2020-10-29	$15.30	$15.30	$15.30	$15.30	$14.33	146
2020-10-28	$15.01	$15.25	$15.01	$15.25	$14.28	500
2020-10-27	$14.99	$15.00	$14.99	$15.00	$14.05	300
2020-10-26	$14.57	$14.57	$14.57	$14.57	$13.65	191
2020-10-23	$14.75	$14.75	$14.75	$14.75	$13.82	100
2020-10-22	$14.30	$14.50	$14.30	$14.50	$13.58	318
2020-10-21	$14.06	$14.06	$14.06	$14.06	$13.17	0
2020-10-20	$14.06	$14.06	$14.06	$14.06	$13.17	1,333
2020-10-19	$14.00	$14.00	$14.00	$14.00	$13.11	0
2020-10-16	$14.00	$14.00	$14.00	$14.00	$13.11	0
2020-10-15	$14.00	$14.00	$14.00	$14.00	$13.11	36
2020-10-14	$14.10	$14.10	$14.00	$14.00	$13.11	1,300
2020-10-13	$14.00	$14.10	$14.00	$14.10	$13.21	2,900
2020-10-12	$13.94	$13.94	$13.94	$13.94	$13.06	0
2020-10-09	$13.94	$13.94	$13.94	$13.94	$13.06	100
2020-10-08	$13.90	$13.90	$13.90	$13.90	$13.02	0
2020-10-07	$13.80	$13.90	$13.61	$13.90	$13.02	3,366
2020-10-06	$13.84	$13.85	$13.84	$13.85	$12.97	656
2020-10-05	$13.85	$13.85	$13.85	$13.85	$12.97	100
2020-10-02	$13.85	$13.85	$13.80	$13.80	$12.93	620
2020-10-01	$13.98	$13.98	$13.85	$13.85	$12.97	1,506
2020-09-30	$13.86	$13.86	$13.86	$13.86	$12.98	0
2020-09-29	$13.86	$13.86	$13.86	$13.86	$12.98	0
2020-09-28	$13.86	$13.86	$13.86	$13.86	$12.98	100
2020-09-25	$13.91	$13.91	$13.91	$13.91	$13.03	130
2020-09-24	$13.91	$13.91	$13.91	$13.91	$13.03	0
2020-09-23	$13.91	$13.91	$13.91	$13.91	$13.03	0
2020-09-22	$13.95	$13.99	$13.91	$13.91	$13.03	4,140
2020-09-21	$14.20	$14.20	$14.20	$14.20	$13.30	387
2020-09-18	$14.40	$14.50	$14.40	$14.49	$13.57	1,235
2020-09-17	$14.85	$14.90	$13.75	$13.75	$12.88	6,498
2020-09-16	$15.00	$15.00	$15.00	$15.00	$14.05	100
2020-09-15	$15.00	$15.00	$15.00	$15.00	$14.05	7,445
2020-09-14	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-09-11	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-09-10	$15.00	$15.00	$15.00	$15.00	$14.05	1,334
2020-09-09	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-09-08	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-09-04	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-09-03	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-09-02	$15.00	$15.00	$15.00	$15.00	$14.05	100
2020-09-01	$14.85	$14.85	$14.85	$14.85	$13.91	730
2020-08-31	$14.85	$14.85	$14.85	$14.85	$13.91	0
2020-08-28	$14.85	$14.85	$14.85	$14.85	$13.91	0
2020-08-27	$14.85	$14.85	$14.85	$14.85	$13.91	0
2020-08-26	$14.85	$14.85	$14.85	$14.85	$13.91	0
2020-08-25	$14.85	$14.85	$14.85	$14.85	$13.91	544
2020-08-24	$15.00	$15.00	$15.00	$15.00	$14.05	300
2020-08-21	$14.75	$14.75	$14.75	$14.75	$13.82	60
2020-08-20	$14.75	$14.75	$14.75	$14.75	$13.82	0
2020-08-19	$14.75	$14.75	$14.75	$14.75	$13.82	0
2020-08-18	$14.75	$14.75	$14.75	$14.75	$13.82	0
2020-08-17	$14.75	$14.75	$14.75	$14.75	$13.82	0
2020-08-14	$14.75	$14.75	$14.75	$14.75	$13.82	0
2020-08-13	$14.90	$14.90	$14.75	$14.75	$13.82	5,027
2020-08-12	$14.85	$14.85	$14.85	$14.85	$13.91	0
2020-08-11	$14.85	$14.85	$14.85	$14.85	$13.91	615
2020-08-10	$14.85	$14.85	$14.85	$14.85	$13.91	1,002
2020-08-07	$15.00	$15.00	$15.00	$15.00	$14.05	8
2020-08-06	$15.00	$15.00	$15.00	$15.00	$14.05	510
2020-08-05	$14.75	$14.75	$14.75	$14.75	$13.82	15
2020-08-04	$14.75	$14.75	$14.75	$14.75	$13.82	1
2020-08-03	$14.75	$14.75	$14.75	$14.75	$13.82	1,400
2020-07-31	$15.00	$15.00	$15.00	$15.00	$14.05	243
2020-07-30	$15.00	$15.00	$15.00	$15.00	$14.05	0
2020-07-29	$14.75	$15.00	$14.75	$15.00	$14.05	700
2020-07-28	$14.61	$14.76	$14.61	$14.75	$13.82	2,066
2020-07-27	$14.75	$14.75	$14.12	$14.60	$13.68	3,840
2020-07-24	$15.00	$15.00	$15.00	$15.00	$14.05	25
2020-07-23	$14.75	$15.00	$14.75	$15.00	$14.05	2,147
2020-07-22	$15.00	$15.00	$15.00	$15.00	$14.05	200
2020-07-21	$15.00	$15.00	$14.95	$14.95	$14.00	2,850
2020-07-20	$14.55	$14.55	$14.55	$14.55	$13.63	0
2020-07-17	$14.55	$14.55	$14.55	$14.55	$13.63	0
2020-07-16	$14.55	$14.55	$14.55	$14.55	$13.63	0
2020-07-15	$14.55	$14.55	$14.55	$14.55	$13.63	0
2020-07-14	$15.00	$15.00	$14.55	$14.55	$13.63	2,167
2020-07-13	$15.13	$15.13	$15.13	$15.13	$14.17	0
2020-07-10	$15.13	$15.13	$15.13	$15.13	$14.17	0
2020-07-09	$15.13	$15.13	$15.13	$15.13	$14.17	0
2020-07-08	$15.13	$15.13	$15.13	$15.13	$14.17	300
2020-07-07	$15.00	$15.00	$15.00	$15.00	$14.05	650
2020-07-06	$14.90	$14.90	$14.90	$14.90	$13.96	0
2020-07-02	$14.90	$14.90	$14.90	$14.90	$13.96	0
2020-07-01	$14.90	$14.90	$14.90	$14.90	$13.65	300
2020-06-30	$14.90	$14.90	$14.90	$14.90	$13.65	370
2020-06-29	$15.00	$15.00	$14.80	$14.80	$13.56	570
2020-06-26	$15.00	$15.00	$15.00	$15.00	$13.75	0
2020-06-25	$15.15	$15.15	$15.00	$15.00	$13.75	1,307
2020-06-24	$15.25	$15.25	$15.25	$15.25	$13.97	0
2020-06-23	$15.25	$15.25	$15.25	$15.25	$13.97	200
2020-06-22	$15.25	$15.25	$15.15	$15.15	$13.88	400
2020-06-19	$15.25	$15.25	$15.25	$15.25	$13.97	0
2020-06-18	$15.25	$15.25	$15.25	$15.25	$13.97	0
2020-06-17	$15.25	$15.25	$15.25	$15.25	$13.97	4
2020-06-16	$15.25	$15.25	$15.25	$15.25	$13.97	3,200
2020-06-15	$15.20	$15.20	$15.20	$15.20	$13.93	0
2020-06-12	$15.20	$15.20	$15.20	$15.20	$13.93	0
2020-06-11	$15.20	$15.20	$15.20	$15.20	$13.93	0
2020-06-10	$15.25	$15.25	$15.20	$15.20	$13.93	396
2020-06-09	$15.40	$15.40	$15.40	$15.40	$14.11	0
2020-06-08	$15.40	$15.40	$15.40	$15.40	$14.11	50
2020-06-05	$15.40	$15.40	$15.40	$15.40	$14.11	0
2020-06-04	$15.40	$15.40	$15.40	$15.40	$14.11	0
2020-06-03	$15.31	$15.40	$15.31	$15.40	$14.11	700
2020-06-02	$15.40	$15.40	$15.40	$15.40	$14.11	0
2020-06-01	$15.40	$15.40	$15.40	$15.40	$14.11	0
2020-05-29	$15.50	$15.50	$15.40	$15.40	$14.11	3,110
2020-05-28	$15.50	$15.50	$15.50	$15.50	$14.20	200
2020-05-27	$15.25	$15.25	$15.25	$15.25	$13.97	0
2020-05-26	$15.25	$15.25	$15.25	$15.25	$13.97	100
2020-05-22	$15.26	$15.26	$15.26	$15.26	$13.98	0
2020-05-21	$15.27	$15.27	$15.26	$15.26	$13.98	3,110
2020-05-20	$16.30	$16.30	$16.30	$16.30	$14.94	50
2020-05-19	$16.30	$16.30	$16.30	$16.30	$14.94	0
2020-05-18	$16.50	$16.50	$16.30	$16.30	$14.94	300
2020-05-15	$16.60	$16.60	$16.60	$16.60	$15.21	0
2020-05-14	$16.85	$16.85	$16.60	$16.60	$15.21	310
2020-05-13	$17.00	$17.00	$17.00	$17.00	$15.58	0
2020-05-12	$17.00	$17.00	$17.00	$17.00	$15.58	0
2020-05-11	$17.00	$17.00	$17.00	$17.00	$15.58	0
2020-05-08	$17.00	$17.00	$17.00	$17.00	$15.58	0
2020-05-07	$17.00	$17.00	$17.00	$17.00	$15.58	1,000
2020-05-06	$17.00	$17.40	$17.00	$17.40	$15.95	300
2020-05-05	$17.90	$17.90	$17.90	$17.90	$16.40	0
2020-05-04	$17.90	$17.90	$17.90	$17.90	$16.40	1
2020-05-01	$16.00	$17.90	$16.00	$17.90	$16.40	400
2020-04-30	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-29	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-28	$14.50	$14.50	$14.50	$14.50	$13.29	500
2020-04-27	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-24	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-23	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-22	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-21	$14.50	$14.50	$14.50	$14.50	$13.29	200
2020-04-20	$14.00	$14.00	$14.00	$14.00	$12.83	400
2020-04-17	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-16	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-15	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-14	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-13	$14.50	$14.50	$14.50	$14.50	$13.29	400
2020-04-09	$14.50	$14.50	$14.50	$14.50	$13.29	500
2020-04-08	$14.49	$14.49	$14.49	$14.49	$13.28	0
2020-04-07	$14.49	$14.49	$14.49	$14.49	$13.28	500
2020-04-06	$14.30	$14.50	$14.30	$14.50	$13.29	10,157
2020-04-03	$14.30	$14.30	$14.30	$14.30	$13.10	525
2020-04-02	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-04-01	$14.50	$14.50	$14.50	$14.50	$13.29	100
2020-03-31	$14.50	$14.50	$14.50	$14.50	$13.29	0
2020-03-30	$15.80	$15.80	$13.35	$14.50	$13.29	1,228
2020-03-27	$15.40	$15.40	$15.40	$15.40	$14.11	0
2020-03-26	$15.00	$15.40	$15.00	$15.40	$14.11	700
2020-03-25	$15.00	$15.00	$15.00	$15.00	$13.75	0
2020-03-24	$15.00	$15.00	$15.00	$15.00	$13.75	0
2020-03-23	$15.00	$15.00	$15.00	$15.00	$13.75	500
2020-03-20	$15.00	$15.00	$14.75	$14.75	$13.52	11,090
2020-03-19	$14.01	$18.00	$14.00	$18.00	$16.50	500
2020-03-18	$15.25	$15.25	$14.75	$14.75	$13.52	10,993
2020-03-17	$17.00	$17.00	$15.00	$15.00	$13.75	891
2020-03-16	$18.00	$18.00	$18.00	$18.00	$16.50	106
2020-03-13	$18.65	$18.65	$18.65	$18.65	$17.09	0
2020-03-12	$18.25	$18.65	$18.25	$18.65	$17.09	350
2020-03-11	$18.65	$18.65	$18.65	$18.65	$17.09	0
2020-03-10	$18.65	$18.65	$18.65	$18.65	$17.09	100
2020-03-09	$18.69	$18.69	$18.69	$18.69	$17.13	100
2020-03-06	$18.40	$18.40	$18.40	$18.40	$16.86	0
2020-03-05	$18.40	$18.40	$18.40	$18.40	$16.86	1,255
2020-03-04	$18.37	$18.37	$18.37	$18.37	$16.83	0
2020-03-03	$18.37	$18.37	$18.37	$18.37	$16.83	0
2020-03-02	$18.40	$18.40	$18.37	$18.37	$16.83	300
2020-02-28	$18.36	$18.36	$18.36	$18.36	$16.82	42
2020-02-27	$18.36	$18.36	$18.36	$18.36	$16.82	400
2020-02-26	$18.74	$18.74	$18.35	$18.70	$17.14	900
2020-02-25	$18.74	$18.74	$18.74	$18.74	$17.17	345
2020-02-24	$19.75	$19.75	$19.20	$19.20	$17.59	899
2020-02-21	$19.48	$19.48	$19.48	$19.48	$17.85	0
2020-02-20	$19.48	$19.48	$19.48	$19.48	$17.85	0
2020-02-19	$19.48	$19.48	$19.48	$19.48	$17.85	0
2020-02-18	$19.48	$19.48	$19.48	$19.48	$17.85	0
2020-02-14	$19.50	$19.50	$19.48	$19.48	$17.85	456
2020-02-13	$19.50	$19.50	$19.50	$19.50	$17.87	0
2020-02-12	$19.20	$19.50	$19.20	$19.50	$17.87	795
2020-02-11	$18.65	$18.65	$18.65	$18.65	$17.09	175
2020-02-10	$18.65	$18.65	$18.65	$18.65	$17.09	0
2020-02-07	$19.00	$19.00	$18.65	$18.65	$17.09	200
2020-02-06	$18.65	$19.00	$18.65	$19.00	$17.41	4,100
2020-02-04	$18.95	$18.95	$18.75	$18.75	$17.18	2,858
2020-02-03	$18.90	$18.90	$18.90	$18.90	$17.32	1
2020-01-31	$18.53	$18.90	$18.53	$18.90	$17.32	622
2020-01-30	$19.05	$19.05	$18.57	$18.57	$17.02	6,180
2020-01-29	$19.05	$19.05	$19.05	$19.05	$17.46	99
2020-01-28	$18.99	$19.05	$18.99	$19.05	$17.46	2,870
2020-01-27	$18.85	$18.85	$18.50	$18.50	$16.95	1,642
2020-01-24	$18.85	$19.04	$18.85	$19.04	$17.45	1,528
2020-01-23	$19.00	$19.00	$18.85	$18.85	$17.27	4,486
2020-01-22	$19.10	$19.10	$19.10	$19.10	$17.50	100
2020-01-21	$19.10	$19.10	$19.10	$19.10	$17.50	0
2020-01-17	$19.10	$19.10	$19.10	$19.10	$17.50	3,000
2020-01-16	$19.10	$19.10	$19.10	$19.10	$17.50	18
2020-01-15	$19.10	$19.10	$19.10	$19.10	$17.50	150
2020-01-14	$18.90	$19.10	$18.90	$19.10	$17.50	2,193
2020-01-13	$19.00	$19.00	$19.00	$19.00	$17.41	500
2020-01-10	$19.00	$19.00	$18.66	$19.00	$17.41	3,670
2020-01-09	$19.00	$19.10	$19.00	$19.10	$17.50	610
2020-01-08	$18.61	$19.50	$18.61	$18.61	$17.05	1,855
2020-01-07	$19.10	$19.10	$19.10	$19.10	$17.50	100
2020-01-06	$19.10	$19.10	$19.10	$19.10	$17.50	0
2020-01-03	$19.10	$19.10	$19.10	$19.10	$17.50	0
2020-01-02	$19.10	$19.10	$19.10	$19.10	$17.50	0
2019-12-31	$19.10	$19.10	$19.10	$19.10	$17.22	100
2019-12-30	$19.00	$19.00	$19.00	$19.00	$17.13	500
2019-12-27	$18.66	$18.66	$18.66	$18.66	$16.83	0
2019-12-26	$18.66	$18.66	$18.66	$18.66	$16.83	45
2019-12-24	$18.66	$18.66	$18.66	$18.66	$16.83	0
2019-12-23	$19.00	$19.00	$18.66	$18.66	$16.83	1,408
2019-12-20	$19.00	$19.00	$19.00	$19.00	$17.13	500
2019-12-19	$19.00	$19.00	$19.00	$19.00	$17.13	100
2019-12-18	$19.00	$19.00	$19.00	$19.00	$17.13	500
2019-12-17	$18.90	$18.90	$18.90	$18.90	$17.04	500
2019-12-16	$18.90	$19.00	$18.60	$18.60	$16.77	5,100
2019-12-13	$18.60	$18.61	$18.60	$18.61	$16.78	1,512
2019-12-12	$18.60	$18.90	$18.60	$18.90	$17.04	400
2019-12-11	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-12-10	$19.00	$19.00	$19.00	$19.00	$17.13	100
2019-12-09	$18.61	$19.00	$18.60	$19.00	$17.13	910
2019-12-06	$18.90	$18.90	$18.63	$18.63	$16.80	418
2019-12-05	$18.66	$18.66	$18.66	$18.66	$16.83	2,100
2019-12-04	$18.90	$18.90	$18.83	$18.83	$16.98	412
2019-12-03	$18.80	$18.90	$18.75	$18.90	$17.04	4,096
2019-12-02	$18.85	$18.85	$18.85	$18.85	$17.00	800
2019-11-29	$18.83	$18.90	$18.80	$18.90	$17.04	3,988
2019-11-27	$19.00	$19.00	$19.00	$19.00	$17.13	1,000
2019-11-26	$19.00	$19.00	$19.00	$19.00	$17.13	105
2019-11-25	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-11-22	$18.80	$19.00	$18.80	$19.00	$17.13	1,700
2019-11-21	$19.20	$19.20	$19.20	$19.20	$17.31	100
2019-11-20	$19.20	$19.20	$19.20	$19.20	$17.31	0
2019-11-19	$18.80	$19.20	$18.80	$19.20	$17.31	515
2019-11-18	$18.76	$19.00	$18.76	$19.00	$17.13	1,250
2019-11-15	$19.00	$19.00	$19.00	$19.00	$17.13	230
2019-11-14	$18.95	$18.95	$18.95	$18.95	$17.09	0
2019-11-13	$18.95	$18.95	$18.95	$18.95	$17.09	54
2019-11-12	$18.76	$18.95	$18.76	$18.95	$17.09	2,200
2019-11-11	$18.95	$18.95	$18.95	$18.95	$17.09	0
2019-11-08	$18.95	$18.95	$18.95	$18.95	$17.09	0
2019-11-07	$18.76	$18.95	$18.76	$18.95	$17.09	1,300
2019-11-06	$19.00	$19.00	$19.00	$19.00	$17.13	31
2019-11-05	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-11-04	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-11-01	$19.00	$19.00	$19.00	$19.00	$17.13	755
2019-10-31	$19.00	$19.00	$19.00	$19.00	$17.13	100
2019-10-30	$19.00	$19.00	$19.00	$19.00	$17.13	30
2019-10-29	$18.65	$20.13	$18.65	$19.00	$17.13	88,699
2019-10-28	$18.55	$18.55	$18.55	$18.55	$16.73	0
2019-10-25	$18.55	$18.55	$18.55	$18.55	$16.73	1,042
2019-10-24	$18.50	$18.50	$18.50	$18.50	$16.68	0
2019-10-23	$18.50	$18.50	$18.50	$18.50	$16.68	1,126
2019-10-22	$18.60	$18.60	$18.60	$18.60	$16.77	537
2019-10-21	$18.50	$18.50	$18.50	$18.50	$16.68	205
2019-10-18	$18.65	$18.65	$18.65	$18.65	$16.82	0
2019-10-17	$18.65	$18.65	$18.65	$18.65	$16.82	400
2019-10-16	$18.70	$18.70	$18.69	$18.69	$16.85	1,800
2019-10-15	$18.50	$18.70	$18.50	$18.70	$16.86	411
2019-10-14	$18.74	$18.74	$18.74	$18.74	$16.90	4
2019-10-11	$18.74	$18.74	$18.74	$18.74	$16.90	0
2019-10-10	$18.74	$18.74	$18.74	$18.74	$16.90	67
2019-10-09	$18.40	$18.74	$18.40	$18.74	$16.90	3,900
2019-10-08	$18.75	$18.75	$18.75	$18.75	$16.91	0
2019-10-07	$18.75	$18.75	$18.75	$18.75	$16.91	0
2019-10-04	$18.75	$18.75	$18.75	$18.75	$16.91	0
2019-10-03	$18.30	$18.75	$18.30	$18.75	$16.91	311
2019-10-02	$18.75	$18.75	$18.75	$18.75	$16.91	229
2019-10-01	$18.65	$18.65	$18.65	$18.65	$16.82	0
2019-09-30	$18.65	$18.65	$18.65	$18.65	$16.82	0
2019-09-27	$18.45	$18.65	$18.45	$18.65	$16.82	932
2019-09-26	$18.55	$18.55	$18.15	$18.15	$16.37	563
2019-09-25	$18.70	$18.70	$18.70	$18.70	$16.86	0
2019-09-24	$18.70	$18.70	$18.70	$18.70	$16.86	0
2019-09-23	$18.70	$18.70	$18.70	$18.70	$16.86	370
2019-09-20	$18.70	$18.70	$18.70	$18.70	$16.86	0
2019-09-19	$18.70	$18.70	$18.70	$18.70	$16.86	0
2019-09-18	$18.70	$18.70	$18.70	$18.70	$16.86	200
2019-09-17	$18.75	$18.75	$18.75	$18.75	$16.91	100
2019-09-16	$18.71	$19.00	$18.71	$19.00	$17.13	1,350
2019-09-13	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-09-12	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-09-11	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-09-10	$19.00	$19.00	$19.00	$19.00	$17.13	100
2019-09-09	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-09-06	$19.00	$19.00	$19.00	$19.00	$17.13	334
2019-09-05	$19.00	$19.00	$19.00	$19.00	$17.13	4,869
2019-09-04	$18.81	$18.81	$18.81	$18.81	$16.96	0
2019-09-03	$18.81	$18.81	$18.81	$18.81	$16.96	0
2019-08-30	$18.80	$18.81	$18.50	$18.81	$16.96	800
2019-08-29	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-08-28	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-08-27	$19.00	$19.00	$19.00	$19.00	$17.13	0
2019-08-26	$19.00	$19.00	$19.00	$19.00	$17.13	350
2019-08-23	$19.00	$19.00	$19.00	$19.00	$17.13	220
2019-08-22	$19.24	$19.24	$19.24	$19.24	$17.35	0
2019-08-21	$19.24	$19.24	$19.24	$19.24	$17.35	0
2019-08-20	$19.00	$19.24	$19.00	$19.24	$17.35	420
2019-08-19	$19.25	$19.25	$19.25	$19.25	$17.36	125
2019-08-16	$19.40	$19.40	$19.40	$19.40	$17.49	618
2019-08-15	$19.25	$19.25	$19.25	$19.25	$17.36	300
2019-08-14	$19.25	$19.25	$19.25	$19.25	$17.36	260
2019-08-13	$19.00	$19.00	$18.75	$19.00	$17.13	1,000
2019-08-12	$18.75	$18.75	$18.75	$18.75	$16.91	0
2019-08-09	$19.00	$19.00	$18.75	$18.75	$16.91	1,048
2019-08-08	$18.50	$18.52	$18.50	$18.50	$16.68	600
2019-08-07	$18.50	$18.50	$18.50	$18.50	$16.68	600
2019-08-06	$18.50	$18.50	$18.50	$18.50	$16.68	648
2019-08-05	$18.52	$18.52	$18.50	$18.50	$16.68	300
2019-08-02	$18.60	$18.75	$18.60	$18.75	$16.91	1,065
2019-08-01	$18.40	$18.40	$18.40	$18.40	$16.59	1,200
2019-07-31	$18.75	$18.75	$18.40	$18.40	$16.59	849
2019-07-30	$18.80	$18.80	$18.76	$18.76	$16.92	1,200
2019-07-29	$19.15	$19.15	$19.15	$19.15	$17.27	45
2019-07-26	$19.15	$19.15	$19.15	$19.15	$17.27	100
2019-07-25	$18.86	$19.25	$18.86	$19.25	$17.36	3,124
2019-07-24	$18.80	$18.80	$18.75	$18.75	$16.91	4,600
2019-07-23	$19.10	$19.25	$18.75	$18.75	$16.91	2,009
2019-07-22	$19.25	$19.25	$19.25	$19.25	$17.36	0
2019-07-19	$19.25	$19.25	$19.25	$19.25	$17.36	0
2019-07-18	$19.25	$19.25	$19.25	$19.25	$17.36	0
2019-07-17	$19.25	$19.25	$19.25	$19.25	$17.36	0
2019-07-16	$19.25	$19.25	$19.25	$19.25	$17.36	1,015
2019-07-15	$19.20	$19.20	$19.20	$19.20	$17.31	0
2019-07-12	$19.20	$19.20	$19.20	$19.20	$17.31	2,000
2019-07-11	$19.50	$19.50	$19.50	$19.50	$17.58	0
2019-07-10	$19.50	$19.50	$19.50	$19.50	$17.58	0
2019-07-09	$19.50	$19.50	$19.50	$19.50	$17.58	100
2019-07-08	$19.25	$19.75	$19.00	$19.75	$17.81	13,983
2019-07-05	$19.85	$19.85	$19.85	$19.85	$17.90	0
2019-07-03	$19.85	$19.85	$19.85	$19.85	$17.90	0
2019-07-02	$19.51	$19.85	$19.51	$19.85	$17.64	200
2019-07-01	$19.99	$19.99	$19.99	$19.99	$17.77	0
2019-06-28	$19.99	$19.99	$19.99	$19.99	$17.77	100
2019-06-27	$19.60	$19.60	$19.60	$19.60	$17.42	0
2019-06-26	$19.60	$19.60	$19.60	$19.60	$17.42	135
2019-06-25	$19.60	$19.60	$19.60	$19.60	$17.42	100
2019-06-24	$19.99	$19.99	$19.99	$19.99	$17.77	0
2019-06-21	$19.99	$19.99	$19.99	$19.99	$17.77	0
2019-06-18	$19.99	$19.99	$19.99	$19.99	$17.77	100
2019-06-17	$20.15	$20.15	$20.15	$20.15	$17.91	141,166
2019-06-14	$19.90	$19.90	$19.90	$19.90	$17.69	191,587
2019-06-13	$19.99	$19.99	$19.99	$19.99	$17.77	13
2019-06-12	$19.40	$19.99	$19.30	$19.99	$17.77	1,034
2019-06-11	$19.40	$20.25	$19.40	$20.25	$18.00	500
2019-06-07	$20.00	$20.00	$20.00	$20.00	$17.78	20,000
2019-06-06	$20.00	$20.00	$20.00	$20.00	$17.78	25,202
2019-06-05	$20.00	$20.00	$20.00	$20.00	$17.78	398
2019-06-03	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-31	$20.10	$20.10	$20.00	$20.00	$17.78	5,090
2019-05-30	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-29	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-28	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-24	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-23	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-22	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-21	$20.00	$20.00	$20.00	$20.00	$17.78	200
2019-05-20	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-17	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-16	$20.00	$20.00	$20.00	$20.00	$17.78	200
2019-05-15	$19.51	$19.51	$19.51	$19.51	$17.34	0
2019-05-14	$19.51	$19.51	$19.51	$19.51	$17.34	0
2019-05-13	$20.00	$20.00	$19.51	$19.51	$17.34	595
2019-05-10	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-09	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-08	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-07	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-06	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-03	$20.00	$20.00	$20.00	$20.00	$17.78	1
2019-05-02	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-05-01	$20.00	$20.00	$20.00	$20.00	$17.78	500
2019-04-30	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-04-29	$19.50	$20.00	$19.50	$20.00	$17.78	200
2019-04-25	$19.90	$20.25	$19.90	$20.25	$18.00	19,100
2019-04-24	$19.75	$19.75	$19.75	$19.75	$17.55	0
2019-04-23	$19.75	$19.75	$19.75	$19.75	$17.55	0
2019-04-22	$19.43	$19.75	$19.25	$19.75	$17.55	1,130
2019-04-18	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-04-17	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-04-15	$19.50	$19.50	$19.50	$19.50	$17.33	300
2019-04-12	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-04-11	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-04-10	$20.00	$20.00	$20.00	$20.00	$17.78	2,545
2019-04-09	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-04-08	$19.75	$20.00	$19.11	$20.00	$17.78	2,800
2019-04-05	$20.01	$20.01	$20.01	$20.01	$17.78	0
2019-04-04	$20.01	$20.01	$20.01	$20.01	$17.78	0
2019-04-03	$20.01	$20.01	$20.01	$20.01	$17.78	0
2019-04-02	$20.01	$20.01	$20.01	$20.01	$17.78	800
2019-04-01	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-03-29	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-03-28	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-03-27	$20.00	$20.00	$20.00	$20.00	$17.78	10,000
2019-03-26	$19.52	$20.25	$19.52	$20.25	$18.00	7,299
2019-03-25	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-03-22	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-03-21	$19.70	$19.70	$19.50	$19.50	$17.33	300
2019-03-20	$19.70	$19.70	$19.70	$19.70	$17.51	0
2019-03-19	$19.52	$19.70	$19.52	$19.70	$17.51	1,532
2019-03-18	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-14	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-13	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-12	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-11	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-08	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-07	$19.53	$19.53	$19.53	$19.53	$17.36	2
2019-03-06	$19.53	$19.53	$19.53	$19.53	$17.36	0
2019-03-05	$19.53	$19.53	$19.53	$19.53	$17.36	1,000
2019-03-04	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-03-01	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-02-28	$19.50	$19.50	$19.50	$19.50	$17.33	200
2019-02-27	$19.50	$19.50	$19.25	$19.25	$17.11	500
2019-02-26	$19.50	$19.50	$19.50	$19.50	$17.33	0
2019-02-22	$19.50	$19.50	$19.50	$19.50	$17.33	100
2019-02-20	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-02-15	$20.00	$20.00	$20.00	$20.00	$17.78	0
2019-02-14	$19.61	$20.00	$19.25	$20.00	$17.78	4,395
2019-02-13	$19.92	$19.92	$19.92	$19.92	$17.70	0
2019-02-12	$19.92	$19.92	$19.92	$19.92	$17.70	0
2019-02-11	$19.92	$19.92	$19.92	$19.92	$17.70	0
2019-02-08	$19.92	$19.92	$19.92	$19.92	$17.70	0
2019-02-07	$19.92	$19.92	$19.92	$19.92	$17.70	0
2019-02-06	$19.92	$19.92	$19.92	$19.92	$17.70	606
2019-02-05	$19.67	$19.80	$19.67	$19.80	$17.60	500
2019-02-04	$19.60	$19.60	$19.60	$19.60	$17.42	0
2019-02-01	$19.25	$19.67	$19.25	$19.60	$17.42	1,182
2019-01-31	$19.52	$19.52	$19.26	$19.26	$17.12	507
2019-01-30	$19.60	$19.80	$19.60	$19.80	$17.60	384
2019-01-29	$19.81	$19.81	$19.81	$19.81	$17.61	40
2019-01-28	$19.81	$19.81	$19.81	$19.81	$17.61	140
2019-01-25	$19.84	$19.84	$19.84	$19.84	$17.63	0
2019-01-24	$19.84	$19.84	$19.84	$19.84	$17.63	0
2019-01-23	$20.00	$20.00	$19.82	$19.84	$17.63	2,728
2019-01-22	$20.00	$20.00	$19.70	$20.00	$17.78	2,311
2019-01-18	$19.73	$19.98	$19.70	$19.98	$17.76	3,600
2019-01-17	$19.33	$19.33	$19.33	$19.33	$17.18	0
2019-01-16	$19.33	$19.33	$19.33	$19.33	$17.18	776
2019-01-15	$19.74	$20.25	$19.34	$19.34	$17.19	10,456
2019-01-14	$19.75	$19.75	$19.33	$19.33	$17.18	730
2019-01-11	$19.92	$19.92	$19.92	$19.92	$17.70	0
2019-01-10	$19.32	$19.92	$19.32	$19.92	$17.70	1,016
2019-01-09	$20.00	$20.00	$20.00	$20.00	$17.78	3,395
2019-01-08	$20.00	$20.50	$20.00	$20.50	$18.22	975
2019-01-07	$20.30	$20.30	$20.30	$20.30	$18.04	0
2019-01-04	$20.30	$20.30	$20.30	$20.30	$18.04	0
2019-01-03	$20.30	$20.30	$20.30	$20.30	$17.81	0
2018-12-27	$20.30	$20.30	$20.30	$20.30	$17.81	0
2018-12-26	$19.75	$20.30	$19.75	$20.30	$17.81	1,238
2018-12-24	$20.00	$20.00	$20.00	$20.00	$17.54	0
2018-12-21	$20.00	$20.00	$20.00	$20.00	$17.54	0
2018-12-20	$19.56	$20.00	$19.55	$20.00	$17.54	10,700
2018-12-19	$19.75	$19.75	$19.56	$19.56	$17.16	439
2018-12-18	$20.00	$20.00	$20.00	$20.00	$17.54	400
2018-12-17	$20.00	$20.33	$20.00	$20.25	$17.76	1,975
2018-12-14	$20.00	$20.00	$20.00	$20.00	$17.54	4,075
2018-12-13	$20.00	$20.00	$19.99	$19.99	$17.53	2,500
2018-12-12	$20.02	$20.02	$20.01	$20.01	$17.55	1,000
2018-12-11	$20.51	$20.51	$20.02	$20.02	$17.56	800
2018-12-10	$20.75	$20.75	$20.50	$20.50	$17.98	765
2018-12-07	$20.77	$20.77	$20.77	$20.77	$18.22	0
2018-12-06	$20.77	$20.77	$20.77	$20.77	$18.22	840
2018-12-04	$21.00	$21.00	$21.00	$21.00	$18.42	599
2018-12-03	$21.10	$21.10	$21.10	$21.10	$18.51	0
2018-11-30	$21.25	$21.25	$21.10	$21.10	$18.51	1,001
2018-11-29	$21.25	$21.25	$21.25	$21.25	$18.64	100
2018-11-28	$21.40	$21.55	$21.40	$21.55	$18.90	283
2018-11-27	$21.25	$21.25	$21.25	$21.25	$18.64	600
2018-11-26	$21.50	$21.50	$21.50	$21.50	$18.86	0
2018-11-21	$21.50	$21.50	$21.50	$21.50	$18.86	771
2018-11-20	$21.01	$21.01	$21.01	$21.01	$18.43	570
2018-11-19	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-11-16	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-11-15	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-11-14	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-11-13	$21.00	$21.00	$21.00	$21.00	$18.42	3,800
2018-11-12	$20.71	$20.71	$20.71	$20.71	$18.16	0
2018-11-09	$20.71	$20.71	$20.71	$20.71	$18.16	0
2018-11-08	$20.71	$20.71	$20.71	$20.71	$18.16	0
2018-11-07	$20.77	$20.77	$20.71	$20.71	$18.16	2,000
2018-11-06	$20.77	$20.77	$20.77	$20.77	$18.22	0
2018-11-05	$20.77	$20.77	$20.77	$20.77	$18.22	29
2018-11-02	$20.77	$20.77	$20.77	$20.77	$18.22	1,200
2018-11-01	$20.90	$20.90	$20.90	$20.90	$18.33	0
2018-10-31	$21.00	$21.00	$20.90	$20.90	$18.33	1,000
2018-10-30	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-10-29	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-10-26	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-10-25	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-10-24	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-10-23	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-10-22	$21.00	$21.00	$21.00	$21.00	$18.42	1,800
2018-10-19	$21.00	$21.00	$20.71	$20.71	$18.16	3,400
2018-10-18	$21.20	$21.20	$21.20	$21.20	$18.59	0
2018-10-17	$21.20	$21.20	$21.20	$21.20	$18.59	0
2018-10-16	$21.20	$21.20	$21.20	$21.20	$18.59	3
2018-10-15	$21.20	$21.20	$21.20	$21.20	$18.59	0
2018-10-12	$21.20	$21.20	$21.20	$21.20	$18.59	100
2018-10-11	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-10	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-09	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-08	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-05	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-04	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-03	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-10-02	$21.25	$21.25	$21.25	$21.25	$18.64	17
2018-10-01	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-09-28	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-09-27	$21.25	$21.25	$21.25	$21.25	$18.64	1,977
2018-09-26	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-09-25	$21.25	$21.25	$21.25	$21.25	$18.64	73
2018-09-24	$21.25	$21.25	$21.25	$21.25	$18.64	0
2018-09-21	$21.00	$21.50	$21.00	$21.25	$18.64	8,392
2018-09-20	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-19	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-18	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-17	$21.00	$21.00	$21.00	$21.00	$18.42	200
2018-09-14	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-13	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-12	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-11	$21.00	$21.00	$21.00	$21.00	$18.42	738
2018-09-10	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-09-07	$21.00	$21.00	$21.00	$21.00	$18.42	225
2018-09-06	$21.00	$21.00	$21.00	$21.00	$18.42	149
2018-09-05	$21.00	$21.00	$21.00	$21.00	$18.42	500
2018-09-04	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-31	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-30	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-29	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-28	$21.15	$21.15	$21.15	$21.15	$18.55	50
2018-08-27	$21.15	$21.15	$21.15	$21.15	$18.55	200
2018-08-24	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-23	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-22	$21.15	$21.15	$21.15	$21.15	$18.55	226
2018-08-21	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-20	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-17	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-16	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-15	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-14	$21.15	$21.15	$21.15	$21.15	$18.55	0
2018-08-13	$21.15	$21.15	$21.15	$21.15	$18.55	700
2018-08-10	$21.75	$21.75	$21.75	$21.75	$19.08	5
2018-08-09	$21.65	$21.75	$21.65	$21.75	$19.08	429
2018-08-08	$21.10	$21.15	$21.10	$21.15	$18.55	3,500
2018-08-07	$21.50	$21.50	$21.50	$21.50	$18.86	1
2018-08-06	$21.50	$21.50	$21.50	$21.50	$18.86	0
2018-08-03	$21.50	$21.50	$21.50	$21.50	$18.86	2,400
2018-08-02	$21.50	$21.50	$21.50	$21.50	$18.86	140
2018-08-01	$21.50	$21.50	$21.50	$21.50	$18.86	1,800
2018-07-31	$21.40	$21.50	$21.40	$21.50	$18.86	672
2018-07-30	$21.24	$21.40	$21.24	$21.40	$18.77	327
2018-07-27	$21.10	$21.10	$21.10	$21.10	$18.51	35
2018-07-26	$21.10	$21.10	$21.10	$21.10	$18.51	200
2018-07-25	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-07-24	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-07-23	$21.00	$21.00	$21.00	$21.00	$18.42	0
2018-07-20	$21.00	$21.00	$21.00	$21.00	$18.42	500
2018-07-19	$20.80	$21.00	$20.80	$21.00	$18.42	3,529
2018-07-18	$20.85	$20.85	$20.85	$20.85	$18.29	1,029
2018-07-17	$20.80	$20.80	$20.80	$20.80	$18.24	2,500
2018-07-16	$20.75	$21.00	$20.75	$21.00	$18.42	2,165
2018-07-13	$20.75	$20.75	$20.75	$20.75	$18.20	500
2018-07-12	$20.75	$20.75	$20.75	$20.75	$18.20	0
2018-07-11	$20.75	$20.75	$20.75	$20.75	$18.20	0
2018-07-10	$20.75	$20.75	$20.75	$20.75	$18.20	0
2018-07-09	$20.75	$20.75	$20.75	$20.75	$18.20	23
2018-07-06	$20.75	$20.75	$20.75	$20.75	$18.20	300
2018-07-05	$21.25	$21.25	$20.75	$20.75	$18.20	1,100
2018-07-03	$21.00	$21.25	$21.00	$21.25	$18.64	404
2018-07-02	$21.25	$21.25	$20.75	$20.75	$18.20	1,061
2018-06-29	$21.25	$21.25	$21.25	$21.25	$18.64	100
2018-06-28	$21.00	$21.00	$21.00	$21.00	$18.21	1,045
2018-06-27	$20.50	$20.74	$20.50	$20.61	$17.87	10,250
2018-06-26	$19.74	$20.80	$19.74	$20.50	$17.77	8,795
2018-06-25	$19.50	$19.50	$19.50	$19.50	$16.90	726
2018-06-22	$19.20	$19.20	$19.20	$19.20	$16.64	0
2018-06-21	$19.20	$19.20	$19.20	$19.20	$16.64	0
2018-06-20	$19.20	$19.20	$19.20	$19.20	$16.64	300
2018-06-19	$19.74	$19.74	$19.74	$19.74	$17.11	0
2018-06-18	$19.74	$19.74	$19.74	$19.74	$17.11	0
2018-06-15	$19.74	$19.74	$19.74	$19.74	$17.11	0
2018-06-14	$19.74	$19.74	$19.74	$19.74	$17.11	0
2018-06-13	$19.74	$19.74	$19.74	$19.74	$17.11	100
2018-06-12	$19.75	$19.75	$19.20	$19.20	$16.64	600
2018-06-11	$19.75	$19.75	$19.75	$19.75	$17.12	0
2018-06-08	$19.43	$19.75	$19.43	$19.75	$17.12	1,100
2018-06-07	$18.40	$19.25	$18.40	$19.25	$16.69	2,700
2018-06-06	$18.25	$18.25	$18.25	$18.25	$15.82	445
2018-06-05	$18.30	$18.35	$18.00	$18.35	$15.91	1,600
2018-06-04	$18.30	$18.30	$18.30	$18.30	$15.86	100
2018-06-01	$18.35	$18.35	$18.35	$18.35	$15.91	0
2018-05-31	$18.35	$18.35	$18.35	$18.35	$15.91	0
2018-05-30	$18.35	$18.35	$18.35	$18.35	$15.91	70
2018-05-29	$18.10	$18.35	$18.10	$18.35	$15.91	3,170
2018-05-25	$18.06	$18.06	$18.06	$18.06	$15.66	0
2018-05-24	$18.06	$18.06	$18.06	$18.06	$15.66	0
2018-05-23	$18.06	$18.06	$18.06	$18.06	$15.66	300
2018-05-22	$18.39	$18.39	$18.39	$18.39	$15.94	0
2018-05-21	$18.39	$18.39	$18.39	$18.39	$15.94	500
2018-05-18	$18.05	$18.05	$18.05	$18.05	$15.65	3,200
2018-05-17	$18.25	$18.25	$18.25	$18.25	$15.82	10
2018-05-16	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-15	$18.26	$18.26	$18.25	$18.25	$15.82	2,325
2018-05-14	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-11	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-10	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-09	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-08	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-07	$18.25	$18.25	$18.25	$18.25	$15.82	100
2018-05-04	$18.25	$18.25	$18.25	$18.25	$15.82	600
2018-05-03	$18.25	$18.25	$18.25	$18.25	$15.82	0
2018-05-02	$18.25	$18.25	$18.25	$18.25	$15.82	100
2018-05-01	$18.25	$18.25	$18.25	$18.25	$15.82	500
2018-04-30	$18.24	$18.24	$18.24	$18.24	$15.81	0
2018-04-27	$18.24	$18.24	$18.24	$18.24	$15.81	0
2018-04-26	$18.24	$18.24	$18.24	$18.24	$15.81	0
2018-04-25	$17.99	$18.24	$17.99	$18.24	$15.81	2,491
2018-04-24	$17.99	$17.99	$17.99	$17.99	$15.60	0
2018-04-23	$17.99	$17.99	$17.99	$17.99	$15.60	500
2018-04-20	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-19	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-18	$18.00	$18.00	$18.00	$18.00	$15.60	1,250
2018-04-17	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-16	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-13	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-12	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-11	$18.00	$18.00	$18.00	$18.00	$15.60	0
2018-04-10	$18.00	$18.00	$18.00	$18.00	$15.60	2,200
2018-04-09	$18.10	$18.10	$18.10	$18.10	$15.69	370
2018-04-06	$18.00	$18.10	$18.00	$18.10	$15.69	496
2018-04-05	$18.10	$18.10	$18.10	$18.10	$15.69	0
2018-04-04	$18.10	$18.10	$18.10	$18.10	$15.69	0
2018-04-03	$18.10	$18.10	$18.10	$18.10	$15.69	0
2018-04-02	$18.00	$18.10	$18.00	$18.10	$15.69	503
2018-03-29	$18.00	$18.00	$18.00	$18.00	$15.60	1,133
2018-03-28	$18.20	$18.20	$18.00	$18.00	$15.60	550
2018-03-27	$18.50	$18.50	$18.50	$18.50	$16.04	0
2018-03-26	$18.50	$18.50	$18.50	$18.50	$16.04	12
2018-03-23	$18.50	$18.50	$18.50	$18.50	$16.04	100
2018-03-22	$18.25	$18.50	$18.20	$18.50	$16.04	5,150
2018-03-21	$18.74	$18.74	$18.74	$18.74	$16.25	25
2018-03-20	$18.74	$18.74	$18.74	$18.74	$16.25	100
2018-03-19	$18.80	$18.80	$18.75	$18.75	$16.25	200
2018-03-16	$19.00	$19.00	$18.95	$18.95	$16.43	200
2018-03-15	$19.00	$19.00	$19.00	$19.00	$16.47	0
2018-03-14	$19.00	$19.00	$19.00	$19.00	$16.47	0
2018-03-13	$19.00	$19.00	$19.00	$19.00	$16.47	0
2018-03-12	$19.00	$19.00	$19.00	$19.00	$16.47	0
2018-03-09	$19.00	$19.00	$19.00	$19.00	$16.47	0
2018-03-08	$19.00	$19.00	$19.00	$19.00	$16.47	0
2018-03-07	$19.00	$19.00	$19.00	$19.00	$16.47	1,700
2018-03-06	$19.10	$19.10	$19.10	$19.10	$16.56	0
2018-03-05	$19.10	$19.10	$19.10	$19.10	$16.56	0
2018-03-02	$19.10	$19.10	$19.10	$19.10	$16.56	0
2018-03-01	$19.40	$19.40	$19.10	$19.10	$16.56	3,286
2018-02-28	$19.40	$19.40	$19.40	$19.40	$16.82	0
2018-02-27	$19.40	$19.40	$19.40	$19.40	$16.82	600
2018-02-26	$19.60	$19.60	$19.60	$19.60	$16.99	0
2018-02-23	$19.99	$19.99	$19.60	$19.60	$16.99	1,100
2018-02-22	$19.70	$19.70	$19.70	$19.70	$17.08	0
2018-02-21	$19.70	$19.70	$19.70	$19.70	$17.08	0
2018-02-20	$19.70	$19.70	$19.70	$19.70	$17.08	0
2018-02-16	$19.70	$19.70	$19.70	$19.70	$17.08	0
2018-02-15	$19.70	$19.70	$19.70	$19.70	$17.08	0
2018-02-14	$19.70	$19.70	$19.70	$19.70	$17.08	100
2018-02-13	$19.50	$19.50	$19.50	$19.50	$16.90	0
2018-02-12	$19.50	$19.50	$19.50	$19.50	$16.90	0
2018-02-09	$19.50	$19.50	$19.50	$19.50	$16.90	0
2018-02-08	$19.25	$19.50	$19.25	$19.50	$16.90	22,092
2018-02-07	$19.21	$19.21	$19.21	$19.21	$16.65	0
2018-02-06	$19.21	$19.21	$19.21	$19.21	$16.65	0
2018-02-05	$19.21	$19.21	$19.21	$19.21	$16.65	0
2018-02-02	$19.21	$19.21	$19.21	$19.21	$16.65	0
2018-02-01	$19.21	$19.21	$19.21	$19.21	$16.65	400
2018-01-31	$20.00	$20.00	$20.00	$20.00	$17.34	7
2018-01-30	$20.00	$20.00	$19.30	$20.00	$17.34	711
2018-01-29	$20.00	$20.00	$20.00	$20.00	$17.34	901
2018-01-26	$20.00	$20.00	$20.00	$20.00	$17.34	1,632
2018-01-25	$20.00	$20.00	$20.00	$20.00	$17.34	192
2018-01-24	$20.00	$20.00	$20.00	$20.00	$17.34	530
2018-01-23	$20.00	$20.00	$20.00	$20.00	$17.34	0
2018-01-22	$20.00	$20.00	$20.00	$20.00	$17.34	175
2018-01-19	$19.45	$19.45	$19.45	$19.45	$16.86	0
2018-01-18	$19.45	$19.45	$19.45	$19.45	$16.86	100
2018-01-17	$19.20	$19.20	$19.20	$19.20	$16.64	3,203
2018-01-16	$19.28	$19.28	$19.28	$19.28	$16.71	500
2018-01-12	$19.27	$19.50	$19.27	$19.50	$16.90	625
2018-01-11	$19.40	$19.40	$19.40	$19.40	$16.82	0
2018-01-10	$19.40	$19.40	$19.40	$19.40	$16.82	0
2018-01-09	$19.28	$19.40	$19.27	$19.40	$16.82	1,250
2018-01-08	$20.50	$20.50	$20.50	$20.50	$17.77	200
2018-01-05	$20.50	$20.50	$20.50	$20.50	$17.77	712
2018-01-04	$20.00	$20.00	$20.00	$20.00	$17.34	0
2018-01-03	$20.00	$20.00	$20.00	$20.00	$17.14	0
2018-01-02	$20.00	$20.00	$20.00	$20.00	$17.14	0
2017-12-29	$20.00	$20.00	$20.00	$20.00	$17.14	0
2017-12-28	$20.00	$20.00	$20.00	$20.00	$17.14	1,500
2017-12-27	$19.50	$19.50	$19.50	$19.50	$16.71	0
2017-12-26	$20.00	$20.00	$19.50	$19.50	$16.71	300
2017-12-22	$19.75	$19.75	$19.75	$19.75	$16.93	0
2017-12-21	$19.75	$19.75	$19.75	$19.75	$16.93	21
2017-12-20	$19.50	$19.75	$19.50	$19.75	$16.93	496
2017-12-19	$19.00	$19.00	$19.00	$19.00	$16.28	0
2017-12-18	$19.00	$19.00	$19.00	$19.00	$16.28	400
2017-12-15	$18.75	$18.75	$18.75	$18.75	$16.07	0
2017-12-14	$19.03	$19.25	$18.75	$18.75	$16.07	715
2017-12-13	$18.55	$18.75	$18.55	$18.75	$16.07	279
2017-12-12	$18.55	$18.55	$18.55	$18.55	$15.90	14,000
2017-12-11	$18.60	$18.60	$18.60	$18.60	$15.94	0
2017-12-08	$18.60	$18.60	$18.55	$18.60	$15.94	3,188
2017-12-07	$18.60	$18.60	$18.60	$18.60	$15.94	0
2017-12-06	$19.00	$19.00	$18.60	$18.60	$15.94	1,593
2017-12-05	$21.00	$21.00	$21.00	$21.00	$18.00	0
2017-12-04	$21.00	$21.00	$21.00	$21.00	$18.00	0
2017-12-01	$21.00	$21.00	$21.00	$21.00	$18.00	200
2017-11-30	$20.00	$20.00	$20.00	$20.00	$17.14	600
2017-11-29	$18.80	$19.00	$18.80	$19.00	$16.28	2,000
2017-11-28	$18.00	$18.50	$18.00	$18.50	$15.86	6,437
2017-11-27	$17.05	$17.75	$17.05	$17.75	$15.21	3,450
2017-11-24	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-11-22	$17.00	$17.00	$17.00	$17.00	$14.57	632
2017-11-21	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-20	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-17	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-16	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-15	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-14	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-13	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-10	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-09	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-11-08	$16.75	$16.75	$16.75	$16.75	$14.36	200
2017-11-07	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-11-06	$17.00	$17.00	$17.00	$17.00	$14.57	200
2017-11-03	$16.70	$16.70	$16.70	$16.70	$14.31	0
2017-11-02	$16.80	$17.20	$16.70	$16.70	$14.31	3,780
2017-11-01	$16.80	$16.80	$16.80	$16.80	$14.40	0
2017-10-31	$16.61	$16.80	$16.50	$16.80	$14.40	13,690
2017-10-30	$16.51	$16.70	$16.50	$16.70	$14.31	5,260
2017-10-27	$16.50	$16.50	$16.50	$16.50	$14.14	30
2017-10-26	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-10-25	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-10-24	$16.50	$16.50	$16.50	$16.50	$14.14	2,200
2017-10-23	$16.60	$16.60	$16.60	$16.60	$14.23	0
2017-10-20	$16.60	$16.60	$16.60	$16.60	$14.23	0
2017-10-19	$16.60	$16.60	$16.60	$16.60	$14.23	50
2017-10-18	$16.60	$16.60	$16.60	$16.60	$14.23	35
2017-10-17	$16.60	$16.60	$16.60	$16.60	$14.23	0
2017-10-16	$16.60	$16.60	$16.60	$16.60	$14.23	0
2017-10-13	$16.60	$16.60	$16.60	$16.60	$14.23	65
2017-10-12	$16.60	$16.60	$16.60	$16.60	$14.23	800
2017-10-11	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-10-10	$16.50	$16.50	$16.50	$16.50	$14.14	42
2017-10-09	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-10-06	$16.20	$16.50	$16.20	$16.50	$14.14	3,293
2017-10-05	$16.00	$16.00	$16.00	$16.00	$13.71	100
2017-10-04	$16.16	$16.20	$15.90	$16.20	$13.88	3,100
2017-10-03	$16.40	$16.40	$16.40	$16.40	$14.06	0
2017-10-02	$16.40	$16.40	$16.40	$16.40	$14.06	0
2017-09-29	$16.40	$16.40	$16.40	$16.40	$14.06	0
2017-09-28	$16.40	$16.40	$16.40	$16.40	$14.06	600
2017-09-27	$16.16	$16.16	$16.16	$16.16	$13.85	0
2017-09-26	$16.35	$16.35	$16.16	$16.16	$13.85	1,058
2017-09-25	$16.20	$16.25	$16.20	$16.25	$13.93	4,340
2017-09-22	$16.25	$16.25	$16.25	$16.25	$13.93	5,300
2017-09-21	$16.28	$16.50	$16.10	$16.50	$14.14	2,100
2017-09-20	$16.40	$16.40	$16.40	$16.40	$14.06	0
2017-09-19	$16.40	$16.40	$16.40	$16.40	$14.06	0
2017-09-18	$16.40	$16.40	$16.40	$16.40	$14.06	2,900
2017-09-15	$16.30	$16.30	$16.26	$16.26	$13.94	2,000
2017-09-14	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-09-13	$16.50	$16.50	$16.50	$16.50	$14.14	1,200
2017-09-12	$16.45	$16.50	$16.45	$16.50	$14.14	5,342
2017-09-11	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-09-08	$16.50	$16.50	$16.50	$16.50	$14.14	2,100
2017-09-07	$16.50	$16.50	$16.50	$16.50	$14.14	600
2017-09-06	$16.50	$16.50	$16.50	$16.50	$14.14	5,000
2017-09-05	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-09-01	$16.50	$16.50	$16.50	$16.50	$14.14	4,100
2017-08-31	$16.50	$16.50	$16.50	$16.50	$14.14	100
2017-08-30	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-08-29	$16.50	$16.50	$16.50	$16.50	$14.14	50
2017-08-28	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-08-25	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-08-24	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-08-23	$16.50	$16.50	$16.50	$16.50	$14.14	0
2017-08-22	$16.30	$16.50	$16.10	$16.50	$14.14	3,500
2017-08-21	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-18	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-17	$17.00	$17.00	$17.00	$17.00	$14.57	200
2017-08-16	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-15	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-14	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-11	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-10	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-09	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-08	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-07	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-04	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-03	$17.00	$17.00	$17.00	$17.00	$14.57	0
2017-08-02	$17.00	$17.00	$17.00	$17.00	$14.57	1,100
2017-08-01	$16.80	$16.80	$16.80	$16.80	$14.40	907
2017-07-31	$16.25	$16.75	$16.25	$16.75	$14.36	991
2017-07-28	$17.00	$17.00	$17.00	$17.00	$14.57	428
2017-07-27	$16.55	$17.15	$16.25	$17.15	$14.70	700
2017-07-26	$16.55	$16.55	$16.55	$16.55	$14.18	0
2017-07-25	$16.55	$16.55	$16.55	$16.55	$14.18	0
2017-07-24	$16.55	$16.55	$16.55	$16.55	$14.18	0
2017-07-21	$17.00	$17.00	$16.55	$16.55	$14.18	2,000
2017-07-20	$16.75	$16.75	$16.75	$16.75	$14.36	0
2017-07-19	$16.80	$16.80	$16.75	$16.75	$14.36	892
2017-07-18	$16.80	$16.80	$16.80	$16.80	$14.40	6,100
2017-07-17	$16.80	$16.80	$16.80	$16.80	$14.40	5,000
2017-07-14	$16.80	$16.80	$16.80	$16.80	$14.40	6,600
2017-07-13	$16.80	$16.80	$16.75	$16.75	$14.36	2,500
2017-07-12	$16.50	$16.75	$16.50	$16.75	$14.36	3,000
2017-07-11	$16.05	$16.05	$16.05	$16.05	$13.76	0
2017-07-10	$16.05	$16.05	$16.05	$16.05	$13.76	0
2017-07-07	$16.30	$16.30	$16.05	$16.05	$13.76	1,046
2017-07-06	$16.75	$16.75	$16.10	$16.30	$13.97	2,100
2017-07-05	$17.25	$17.25	$17.25	$17.25	$14.78	0
2017-07-03	$17.25	$17.25	$17.25	$17.25	$14.78	0
2017-06-30	$17.25	$17.25	$17.25	$17.25	$14.78	0
2017-06-29	$17.25	$17.25	$17.25	$17.25	$14.78	0
2017-06-28	$17.25	$17.25	$17.25	$17.25	$14.61	0
2017-06-27	$17.25	$17.25	$17.25	$17.25	$14.61	0
2017-06-26	$17.25	$17.25	$17.25	$17.25	$14.61	100
2017-06-23	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-06-22	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-06-21	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-06-20	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-06-19	$17.30	$17.30	$17.05	$17.05	$14.44	2,000
2017-06-16	$17.35	$17.35	$17.35	$17.35	$14.69	200
2017-06-15	$17.50	$17.50	$17.35	$17.35	$14.69	500
2017-06-14	$17.50	$17.50	$17.50	$17.50	$14.82	0
2017-06-13	$17.50	$17.50	$17.50	$17.50	$14.82	700
2017-06-12	$17.50	$17.50	$17.50	$17.50	$14.82	0
2017-06-09	$17.50	$17.50	$17.50	$17.50	$14.82	2,000
2017-06-08	$17.50	$17.50	$17.50	$17.50	$14.82	0
2017-06-07	$17.50	$17.50	$17.50	$17.50	$14.82	0
2017-06-06	$17.50	$17.50	$17.50	$17.50	$14.82	0
2017-06-05	$17.55	$17.55	$17.50	$17.50	$14.82	300
2017-06-02	$17.50	$17.50	$17.50	$17.50	$14.82	198
2017-06-01	$17.60	$17.60	$17.60	$17.60	$14.90	0
2017-05-31	$17.60	$17.60	$17.60	$17.60	$14.90	0
2017-05-30	$17.60	$17.60	$17.60	$17.60	$14.90	300
2017-05-26	$17.00	$17.00	$17.00	$17.00	$14.39	2,000
2017-05-25	$17.00	$17.00	$17.00	$17.00	$14.39	4,000
2017-05-24	$17.00	$17.00	$17.00	$17.00	$14.39	4,200
2017-05-23	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-05-22	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-05-19	$17.05	$17.05	$17.05	$17.05	$14.44	0
2017-05-18	$17.05	$17.05	$17.05	$17.05	$14.44	700
2017-05-17	$17.05	$17.05	$17.05	$17.05	$14.44	100
2017-05-16	$16.95	$16.95	$16.95	$16.95	$14.35	0
2017-05-15	$16.95	$16.95	$16.95	$16.95	$14.35	0
2017-05-12	$16.95	$16.95	$16.95	$16.95	$14.35	0
2017-05-11	$16.95	$16.95	$16.95	$16.95	$14.35	2,200
2017-05-10	$16.95	$16.95	$16.95	$16.95	$14.35	45
2017-05-09	$16.95	$16.95	$16.95	$16.95	$14.35	2,000
2017-05-08	$16.80	$16.85	$16.80	$16.85	$14.27	500
2017-05-05	$16.75	$16.75	$16.75	$16.75	$14.18	500
2017-05-04	$16.75	$16.75	$16.75	$16.75	$14.18	1,300
2017-05-03	$16.70	$16.75	$16.70	$16.75	$14.18	1,700
2017-05-02	$16.60	$16.60	$16.60	$16.60	$14.06	0
2017-05-01	$16.60	$16.60	$16.60	$16.60	$14.06	500
2017-04-28	$16.80	$16.80	$16.56	$16.75	$14.18	3,700
2017-04-27	$16.75	$16.75	$16.75	$16.75	$14.18	0
2017-04-26	$16.76	$16.85	$16.75	$16.75	$14.18	3,435
2017-04-25	$16.68	$17.04	$16.68	$17.04	$14.43	1,900
2017-04-24	$16.65	$16.65	$16.65	$16.65	$14.10	1,400
2017-04-21	$16.56	$16.56	$16.56	$16.56	$14.02	1,000
2017-04-20	$16.65	$16.66	$16.56	$16.66	$14.11	1,250
2017-04-19	$16.56	$16.56	$16.56	$16.56	$14.02	500
2017-04-18	$16.56	$16.56	$16.56	$16.56	$14.02	500
2017-04-17	$16.56	$16.56	$16.56	$16.56	$14.02	1,700
2017-04-13	$16.60	$16.60	$16.56	$16.56	$14.02	600
2017-04-12	$17.00	$17.00	$17.00	$17.00	$14.39	100
2017-04-11	$16.70	$16.71	$16.60	$16.65	$14.10	8,760
2017-04-10	$16.60	$16.65	$16.60	$16.65	$14.10	1,500
2017-04-07	$16.75	$16.75	$16.75	$16.75	$14.18	0
2017-04-06	$16.75	$16.75	$16.75	$16.75	$14.18	100
2017-04-05	$16.65	$16.65	$16.65	$16.65	$14.10	0
2017-04-04	$16.65	$16.65	$16.65	$16.65	$14.10	0
2017-04-03	$16.65	$16.65	$16.65	$16.65	$14.10	0
2017-03-31	$16.65	$16.65	$16.65	$16.65	$14.10	0
2017-03-30	$16.65	$16.65	$16.65	$16.65	$14.10	1,100
2017-03-29	$16.56	$16.56	$16.56	$16.56	$14.02	0
2017-03-28	$16.56	$16.56	$16.56	$16.56	$14.02	0
2017-03-27	$16.56	$16.56	$16.56	$16.56	$14.02	200
2017-03-24	$16.90	$16.90	$16.90	$16.90	$14.31	165
2017-03-23	$16.50	$17.49	$16.50	$17.49	$14.81	600
2017-03-22	$16.90	$17.50	$16.90	$17.50	$14.82	3,600
2017-03-21	$16.90	$16.90	$16.90	$16.90	$14.31	0
2017-03-20	$16.90	$16.90	$16.90	$16.90	$14.31	0
2017-03-17	$16.87	$16.90	$16.87	$16.90	$14.31	1,221
2017-03-16	$16.85	$16.85	$16.85	$16.85	$14.27	0
2017-03-15	$16.85	$16.90	$16.85	$16.85	$14.27	2,876
2017-03-14	$16.80	$16.80	$16.80	$16.80	$14.23	0
2017-03-13	$17.00	$17.00	$16.80	$16.80	$14.23	650
2017-03-10	$16.50	$17.00	$16.50	$17.00	$14.39	750
2017-03-09	$16.70	$16.70	$16.50	$16.50	$13.97	1,546
2017-03-08	$16.70	$16.70	$16.70	$16.70	$14.14	0
2017-03-07	$16.70	$16.70	$16.70	$16.70	$14.14	1
2017-03-06	$16.70	$16.70	$16.70	$16.70	$14.14	0
2017-03-03	$16.70	$16.70	$16.70	$16.70	$14.14	0
2017-03-02	$16.70	$16.70	$16.70	$16.70	$14.14	0
2017-03-01	$16.70	$16.70	$16.70	$16.70	$14.14	0
2017-02-28	$16.70	$16.70	$16.70	$16.70	$14.14	0
2017-02-27	$16.70	$16.70	$16.70	$16.70	$14.14	200
2017-02-24	$16.98	$16.98	$16.98	$16.98	$14.38	200
2017-02-23	$16.40	$16.40	$16.40	$16.40	$13.89	0
2017-02-22	$16.40	$16.40	$16.40	$16.40	$13.89	20
2017-02-21	$16.25	$16.40	$16.25	$16.40	$13.89	340
2017-02-17	$16.40	$16.40	$16.40	$16.40	$13.89	0
2017-02-16	$16.40	$16.40	$16.40	$16.40	$13.89	0
2017-02-15	$16.40	$17.00	$16.40	$16.40	$13.89	700
2017-02-14	$16.35	$16.35	$16.35	$16.35	$13.84	0
2017-02-13	$16.25	$16.35	$16.25	$16.35	$13.84	910
2017-02-10	$16.03	$16.03	$16.03	$16.03	$13.57	0
2017-02-09	$16.03	$16.03	$16.03	$16.03	$13.57	5
2017-02-08	$16.03	$16.03	$16.03	$16.03	$13.57	0
2017-02-07	$16.03	$16.03	$16.03	$16.03	$13.57	100
2017-02-06	$16.05	$16.05	$16.05	$16.05	$13.59	150
2017-02-03	$16.20	$16.30	$16.20	$16.30	$13.80	4,593
2017-02-02	$16.06	$16.11	$16.06	$16.11	$13.64	9,693
2017-02-01	$16.00	$16.00	$16.00	$16.00	$13.55	3,203
2017-01-31	$16.00	$16.00	$16.00	$16.00	$13.55	100
2017-01-30	$16.00	$16.00	$16.00	$16.00	$13.55	237
2017-01-27	$15.55	$15.55	$15.55	$15.55	$13.17	0
2017-01-26	$15.80	$15.80	$15.55	$15.55	$13.17	2,559
2017-01-25	$15.60	$15.60	$15.60	$15.60	$13.21	0
2017-01-24	$15.60	$15.60	$15.60	$15.60	$13.21	328
2017-01-23	$15.90	$15.90	$15.90	$15.90	$13.46	0
2017-01-20	$15.60	$15.90	$15.60	$15.90	$13.46	1,222
2017-01-19	$16.40	$16.40	$15.70	$15.70	$13.29	314
2017-01-18	$16.20	$18.00	$15.75	$15.75	$13.34	700
2017-01-17	$16.10	$16.10	$16.10	$16.10	$13.63	0
2017-01-13	$16.10	$16.10	$16.10	$16.10	$13.63	0
2017-01-12	$16.10	$16.10	$16.10	$16.10	$13.63	0
2017-01-11	$15.95	$16.10	$15.95	$16.10	$13.63	500
2017-01-10	$15.80	$15.80	$15.80	$15.80	$13.38	0
2017-01-09	$15.80	$15.80	$15.80	$15.80	$13.38	0
2017-01-06	$15.80	$15.80	$15.80	$15.80	$13.38	123
2017-01-05	$16.20	$16.20	$16.20	$16.20	$13.72	0
2017-01-04	$16.20	$16.20	$16.20	$16.20	$13.72	100
2017-01-03	$16.25	$16.25	$16.25	$16.25	$13.58	110
2016-12-30	$16.00	$16.00	$16.00	$16.00	$13.37	0
2016-12-29	$15.40	$16.00	$15.40	$16.00	$13.37	1,085
2016-12-28	$14.80	$15.45	$14.25	$15.45	$12.91	2,750
2016-12-27	$14.60	$14.60	$14.60	$14.60	$12.20	0
2016-12-23	$14.60	$14.60	$14.60	$14.60	$12.20	100
2016-12-22	$14.45	$14.45	$14.45	$14.45	$12.08	0
2016-12-21	$14.35	$14.45	$14.35	$14.45	$12.08	300
2016-12-20	$14.25	$14.25	$14.25	$14.25	$11.91	756
2016-12-19	$14.35	$14.35	$14.35	$14.35	$12.00	500
2016-12-16	$14.05	$14.05	$14.05	$14.05	$11.74	0
2016-12-15	$14.55	$14.55	$14.05	$14.05	$11.74	1,610
2016-12-14	$14.55	$14.55	$14.50	$14.50	$12.12	3,565
2016-12-13	$14.55	$14.55	$14.54	$14.55	$12.16	2,544
2016-12-12	$14.70	$14.70	$14.60	$14.60	$12.20	2,304
2016-12-09	$14.65	$14.65	$14.65	$14.65	$12.25	0
2016-12-08	$14.75	$15.50	$14.65	$14.65	$12.25	400
2016-12-07	$14.75	$14.75	$14.55	$14.75	$12.33	2,300
2016-12-06	$14.32	$14.75	$14.32	$14.75	$12.33	820
2016-12-05	$14.32	$14.32	$14.32	$14.32	$11.97	0
2016-12-02	$14.32	$14.32	$14.32	$14.32	$11.97	209
2016-12-01	$14.58	$14.58	$14.58	$14.58	$12.19	105
2016-11-30	$14.48	$14.48	$14.48	$14.48	$12.10	310
2016-11-29	$14.40	$14.40	$14.40	$14.40	$12.04	100
2016-11-28	$14.32	$14.32	$14.32	$14.32	$11.97	300
2016-11-25	$14.26	$14.35	$14.26	$14.32	$11.97	3,217
2016-11-23	$14.21	$14.26	$14.21	$14.26	$11.92	1,024
2016-11-22	$14.20	$14.30	$14.20	$14.30	$11.95	2,000
2016-11-21	$14.10	$14.11	$14.10	$14.11	$11.79	2,790
2016-11-18	$14.30	$14.30	$14.20	$14.20	$11.87	815
2016-11-17	$14.11	$14.11	$14.11	$14.11	$11.79	500
2016-11-16	$14.00	$14.10	$14.00	$14.10	$11.79	1,600
2016-11-15	$14.00	$14.00	$14.00	$14.00	$11.70	0
2016-11-14	$14.00	$14.00	$14.00	$14.00	$11.70	160
2016-11-11	$13.20	$14.30	$13.20	$14.00	$11.70	3,350
2016-11-10	$13.00	$13.00	$13.00	$13.00	$10.87	26
2016-11-09	$13.10	$13.10	$13.00	$13.00	$10.87	650
2016-11-08	$13.25	$13.25	$13.25	$13.25	$11.08	0
2016-11-07	$13.00	$13.25	$13.00	$13.25	$11.08	715
2016-11-04	$13.25	$13.25	$13.25	$13.25	$11.08	0
2016-11-03	$13.25	$13.25	$13.25	$13.25	$11.08	0
2016-11-02	$13.25	$13.25	$13.25	$13.25	$11.08	0
2016-11-01	$13.35	$13.35	$13.25	$13.25	$11.08	310
2016-10-31	$13.30	$13.30	$13.30	$13.30	$11.12	100
2016-10-28	$13.35	$13.35	$13.35	$13.35	$11.16	26
2016-10-27	$13.35	$13.35	$13.35	$13.35	$11.16	0
2016-10-26	$13.35	$13.35	$13.35	$13.35	$11.16	100
2016-10-25	$13.19	$13.19	$13.19	$13.19	$11.03	0
2016-10-24	$13.10	$13.19	$13.10	$13.19	$11.03	335
2016-10-21	$12.96	$12.96	$12.95	$12.95	$10.82	565
2016-10-20	$13.00	$13.00	$13.00	$13.00	$10.87	600
2016-10-19	$12.95	$13.00	$12.95	$13.00	$10.87	10,283
2016-10-18	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-17	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-14	$13.00	$13.00	$13.00	$13.00	$10.87	7
2016-10-13	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-12	$13.00	$13.00	$13.00	$13.00	$10.87	9
2016-10-11	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-10	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-07	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-06	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-05	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-10-04	$13.18	$13.19	$13.00	$13.00	$10.87	2,570
2016-10-03	$13.15	$13.15	$12.76	$12.76	$10.67	3,500
2016-09-30	$13.10	$13.10	$13.10	$13.10	$10.95	0
2016-09-29	$13.10	$13.10	$13.10	$13.10	$10.95	100
2016-09-28	$13.10	$13.10	$13.10	$13.10	$10.95	0
2016-09-27	$13.10	$13.10	$13.10	$13.10	$10.95	0
2016-09-26	$13.10	$13.10	$13.10	$13.10	$10.95	0
2016-09-23	$13.09	$13.10	$13.09	$13.10	$10.95	900
2016-09-22	$13.10	$13.10	$13.10	$13.10	$10.95	0
2016-09-21	$13.10	$13.10	$13.10	$13.10	$10.95	420
2016-09-20	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-19	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-16	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-15	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-14	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-13	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-12	$13.00	$13.00	$13.00	$13.00	$10.87	0
2016-09-09	$13.00	$13.00	$13.00	$13.00	$10.87	818
2016-09-08	$13.19	$13.19	$13.19	$13.19	$11.03	40
2016-09-07	$12.90	$13.19	$12.90	$13.19	$11.03	5,152
2016-09-06	$12.80	$13.20	$12.80	$12.90	$10.78	21,833
2016-09-02	$12.69	$12.70	$12.69	$12.70	$10.62	5,500
2016-09-01	$12.60	$12.60	$12.60	$12.60	$10.53	191
2016-08-31	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-08-30	$12.60	$12.60	$12.60	$12.60	$10.53	150
2016-08-29	$12.60	$12.60	$12.60	$12.60	$10.53	250
2016-08-26	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-25	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-24	$12.55	$12.55	$12.55	$12.55	$10.49	175
2016-08-23	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-22	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-19	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-18	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-17	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-16	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-15	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-12	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-11	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-10	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-09	$12.55	$12.55	$12.55	$12.55	$10.49	28
2016-08-08	$12.55	$12.55	$12.55	$12.55	$10.49	100
2016-08-05	$12.31	$12.31	$12.31	$12.31	$10.29	0
2016-08-04	$12.31	$12.31	$12.31	$12.31	$10.29	648
2016-08-03	$12.55	$12.55	$12.55	$12.55	$10.49	20
2016-08-02	$12.55	$12.55	$12.55	$12.55	$10.49	0
2016-08-01	$12.55	$12.55	$12.55	$12.55	$10.49	4,000
2016-07-29	$12.70	$12.70	$12.70	$12.70	$10.62	459
2016-07-28	$12.65	$12.65	$12.65	$12.65	$10.57	1,522
2016-07-27	$12.65	$12.65	$12.65	$12.65	$10.57	300
2016-07-26	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-25	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-22	$12.50	$12.60	$12.50	$12.60	$10.53	500
2016-07-21	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-20	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-19	$12.60	$12.60	$12.60	$12.60	$10.53	460
2016-07-18	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-15	$12.60	$12.60	$12.60	$12.60	$10.53	300
2016-07-14	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-13	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-12	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-11	$12.60	$12.60	$12.60	$12.60	$10.53	12
2016-07-08	$12.59	$12.60	$12.59	$12.60	$10.53	1,000
2016-07-07	$12.58	$12.58	$12.58	$12.58	$10.52	0
2016-07-06	$12.58	$12.58	$12.58	$12.58	$10.52	100
2016-07-05	$12.60	$12.60	$12.60	$12.60	$10.53	0
2016-07-01	$12.60	$12.60	$12.60	$12.60	$10.53	500
2016-06-30	$12.50	$12.50	$12.50	$12.50	$10.45	0
2016-06-29	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-28	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-27	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-24	$12.50	$12.50	$12.50	$12.50	$10.28	3,000
2016-06-23	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-22	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-21	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-20	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-17	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-16	$12.50	$12.50	$12.50	$12.50	$10.28	0
2016-06-15	$12.52	$12.52	$12.18	$12.50	$10.28	850
2016-06-14	$12.77	$12.77	$12.75	$12.75	$10.49	10,000
2016-06-13	$12.77	$12.77	$12.75	$12.76	$10.50	0
2016-06-10	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-06-09	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-06-08	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-06-07	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-06-06	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-06-03	$12.76	$12.76	$12.76	$12.76	$10.50	1,000
2016-06-02	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-06-01	$12.76	$12.76	$12.76	$12.76	$10.50	0
2016-05-31	$12.76	$12.76	$12.76	$12.76	$10.50	140
2016-05-27	$12.75	$12.75	$12.75	$12.75	$10.49	0
2016-05-26	$12.75	$12.75	$12.75	$12.75	$10.49	0
2016-05-25	$12.75	$12.75	$12.75	$12.75	$10.49	810
2016-05-24	$12.75	$12.90	$12.75	$12.90	$10.61	307
2016-05-23	$12.90	$12.90	$12.90	$12.90	$10.61	0
2016-05-20	$12.62	$12.90	$12.62	$12.90	$10.61	395
2016-05-19	$12.60	$12.60	$12.60	$12.60	$10.37	500
2016-05-18	$12.60	$12.60	$12.60	$12.60	$10.37	0
2016-05-17	$12.75	$12.75	$12.60	$12.60	$10.37	1,090
2016-05-16	$12.70	$12.70	$12.70	$12.70	$10.45	575
2016-05-13	$12.70	$12.70	$12.70	$12.70	$10.45	100
2016-05-12	$12.69	$12.70	$12.60	$12.60	$10.37	1,205
2016-05-11	$12.60	$12.60	$12.60	$12.60	$10.37	0
2016-05-10	$12.60	$12.60	$12.60	$12.60	$10.37	0
2016-05-09	$12.60	$12.60	$12.60	$12.60	$10.37	2,700
2016-05-06	$12.60	$12.60	$12.60	$12.60	$10.37	62
2016-05-05	$12.60	$12.60	$12.60	$12.60	$10.37	0
2016-05-04	$12.60	$12.60	$12.60	$12.60	$10.37	0
2016-05-03	$12.60	$12.60	$12.60	$12.60	$10.37	0
2016-05-02	$12.49	$12.60	$12.49	$12.60	$10.37	969
2016-04-29	$12.30	$12.30	$12.30	$12.30	$10.12	0
2016-04-28	$12.30	$12.30	$12.30	$12.30	$10.12	14
2016-04-27	$12.30	$12.30	$12.30	$12.30	$10.12	0
2016-04-26	$12.30	$12.30	$12.30	$12.30	$10.12	0
2016-04-25	$12.30	$12.30	$12.30	$12.30	$10.12	0
2016-04-22	$12.30	$12.30	$12.30	$12.30	$10.12	0
2016-04-21	$12.30	$12.30	$12.30	$12.30	$10.12	14,000
2016-04-20	$12.49	$12.49	$12.49	$12.49	$10.28	0
2016-04-19	$12.49	$12.49	$12.49	$12.49	$10.28	197
2016-04-18	$12.50	$12.50	$12.50	$12.50	$10.28	100
2016-04-15	$12.45	$12.45	$12.45	$12.45	$10.24	0
2016-04-14	$12.45	$12.45	$12.45	$12.45	$10.24	131
2016-04-13	$12.45	$12.45	$12.45	$12.45	$10.24	200
2016-04-12	$12.00	$12.00	$12.00	$12.00	$9.87	1,500
2016-04-11	$11.95	$12.01	$11.95	$12.01	$9.88	13,401
2016-04-08	$11.95	$11.95	$11.95	$11.95	$9.83	0
2016-04-07	$11.95	$11.95	$11.95	$11.95	$9.83	2,785
2016-04-06	$11.95	$11.95	$11.95	$11.95	$9.83	65
2016-04-05	$11.95	$11.95	$11.95	$11.95	$9.83	0
2016-04-04	$12.00	$12.00	$11.95	$11.95	$9.83	2,766
2016-04-01	$11.90	$11.90	$11.90	$11.90	$9.79	0
2016-03-31	$11.89	$11.90	$11.89	$11.90	$9.79	234
2016-03-30	$11.89	$11.89	$11.80	$11.82	$9.72	2,715
2016-03-29	$11.85	$11.85	$11.85	$11.85	$9.75	850
2016-03-28	$11.95	$11.98	$11.85	$11.85	$9.75	450
2016-03-24	$11.98	$11.98	$11.98	$11.98	$9.86	0
2016-03-23	$11.98	$11.98	$11.98	$11.98	$9.86	1,807
2016-03-22	$12.00	$12.00	$12.00	$12.00	$9.87	100
2016-03-21	$11.76	$11.76	$11.76	$11.76	$9.68	400
2016-03-18	$11.95	$11.95	$11.95	$11.95	$9.83	0
2016-03-17	$11.95	$11.95	$11.95	$11.95	$9.83	0
2016-03-16	$11.95	$11.95	$11.95	$11.95	$9.83	60
2016-03-15	$11.95	$11.95	$11.95	$11.95	$9.83	0
2016-03-14	$11.95	$11.95	$11.95	$11.95	$9.83	0
2016-03-11	$11.95	$11.95	$11.95	$11.95	$9.83	1,000
2016-03-10	$12.00	$12.00	$12.00	$12.00	$9.87	700
2016-03-09	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-03-08	$12.00	$12.00	$12.00	$12.00	$9.87	75
2016-03-07	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-03-04	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-03-03	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-03-02	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-03-01	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-02-29	$12.00	$12.00	$12.00	$12.00	$9.87	100
2016-02-26	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-02-25	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-02-24	$12.00	$12.00	$12.00	$12.00	$9.87	50
2016-02-23	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-02-22	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-02-19	$12.00	$12.00	$12.00	$12.00	$9.87	100
2016-02-18	$12.00	$12.00	$12.00	$12.00	$9.87	450
2016-02-17	$12.40	$12.40	$12.40	$12.40	$10.20	0
2016-02-16	$12.40	$12.40	$12.40	$12.40	$10.20	255
2016-02-12	$11.80	$11.80	$11.60	$11.60	$9.54	518
2016-02-11	$11.80	$11.80	$11.56	$11.56	$9.51	757
2016-02-10	$12.00	$12.00	$11.85	$11.85	$9.75	810
2016-02-09	$12.27	$12.36	$12.27	$12.36	$10.17	400
2016-02-08	$12.00	$12.00	$12.00	$12.00	$9.87	123
2016-02-05	$11.99	$11.99	$11.76	$11.85	$9.75	450
2016-02-04	$12.00	$12.00	$12.00	$12.00	$9.87	14
2016-02-03	$12.00	$12.00	$12.00	$12.00	$9.87	0
2016-02-02	$12.00	$12.00	$12.00	$12.00	$9.87	550
2016-02-01	$12.27	$12.27	$12.27	$12.27	$10.10	0
2016-01-29	$12.27	$12.27	$12.27	$12.27	$10.10	445
2016-01-28	$12.27	$12.27	$12.27	$12.27	$10.09	252
2016-01-27	$11.80	$11.80	$11.80	$11.80	$9.71	0
2016-01-26	$11.80	$11.80	$11.80	$11.80	$9.71	0
2016-01-25	$11.80	$11.80	$11.80	$11.80	$9.71	0
2016-01-22	$11.80	$11.80	$11.80	$11.80	$9.71	0
2016-01-21	$11.80	$11.80	$11.80	$11.80	$9.71	300
2016-01-20	$12.36	$12.36	$11.80	$11.80	$9.71	4,564
2016-01-19	$12.50	$12.50	$12.50	$12.50	$10.28	2,050
2016-01-15	$12.45	$12.45	$12.45	$12.45	$10.24	29
2016-01-14	$12.45	$12.45	$12.45	$12.45	$10.24	0
2016-01-13	$12.45	$12.45	$12.45	$12.45	$10.24	0
2016-01-12	$12.45	$12.45	$12.45	$12.45	$10.24	0
2016-01-11	$12.45	$12.45	$12.45	$12.45	$10.24	4,500
2016-01-08	$12.37	$12.45	$12.36	$12.45	$10.24	7,921
2016-01-07	$12.50	$12.50	$12.50	$12.50	$10.28	200
2016-01-06	$12.50	$12.50	$12.46	$12.50	$10.28	2,514
2016-01-05	$12.75	$12.75	$12.75	$12.75	$10.33	310
2016-01-04	$12.75	$12.79	$12.75	$12.79	$10.37	295
2015-12-31	$12.75	$12.75	$12.75	$12.75	$10.33	0
2015-12-30	$12.75	$12.75	$12.75	$12.75	$10.33	350
2015-12-29	$12.13	$12.13	$12.13	$12.13	$9.83	1,300
2015-12-28	$12.25	$12.25	$12.13	$12.13	$9.83	1,300
2015-12-24	$12.45	$12.45	$12.45	$12.45	$10.09	100
2015-12-23	$12.26	$12.40	$12.26	$12.40	$10.05	505
2015-12-22	$12.40	$12.40	$12.40	$12.40	$10.05	0
2015-12-21	$12.40	$12.40	$12.40	$12.40	$10.05	0
2015-12-18	$12.40	$12.40	$12.40	$12.40	$10.05	22,318
2015-12-17	$12.05	$12.40	$12.05	$12.40	$10.05	22,318
2015-12-16	$12.00	$12.00	$12.00	$12.00	$9.73	0
2015-12-15	$12.00	$12.00	$12.00	$12.00	$9.73	0
2015-12-14	$12.00	$12.00	$12.00	$12.00	$9.73	2,135
2015-12-11	$11.80	$11.80	$11.80	$11.80	$9.56	0
2015-12-10	$11.80	$11.80	$11.80	$11.80	$9.56	2,016
2015-12-09	$11.80	$11.80	$11.80	$11.80	$9.56	0
2015-12-08	$11.80	$11.80	$11.80	$11.80	$9.56	400
2015-12-07	$11.90	$11.90	$11.80	$11.80	$9.56	400
2015-12-04	$11.90	$11.90	$11.90	$11.90	$9.64	0
2015-12-03	$11.90	$11.90	$11.90	$11.90	$9.64	500
2015-12-02	$11.87	$11.87	$11.87	$11.87	$9.62	0
2015-12-01	$11.87	$11.87	$11.87	$11.87	$9.62	0
2015-11-30	$11.87	$11.87	$11.87	$11.87	$9.62	200
2015-11-27	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-25	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-24	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-23	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-20	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-19	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-18	$11.65	$11.65	$11.65	$11.65	$9.44	1,000
2015-11-17	$11.90	$11.90	$11.65	$11.65	$9.44	1,000
2015-11-16	$11.90	$11.90	$11.90	$11.90	$9.64	0
2015-11-13	$11.90	$11.90	$11.90	$11.90	$9.64	1,000
2015-11-12	$11.90	$11.90	$11.65	$11.65	$9.44	1,000
2015-11-11	$11.90	$11.90	$11.90	$11.90	$9.64	0
2015-11-10	$11.90	$11.90	$11.90	$11.90	$9.64	13
2015-11-09	$11.90	$11.90	$11.90	$11.90	$9.64	0
2015-11-06	$11.90	$11.90	$11.90	$11.90	$9.64	114
2015-11-05	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-04	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-03	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-11-02	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-30	$11.65	$11.65	$11.65	$11.65	$9.44	100
2015-10-29	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-28	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-27	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-26	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-23	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-22	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-21	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-20	$11.65	$11.65	$11.65	$11.65	$9.44	2,679
2015-10-19	$11.65	$11.65	$11.65	$11.65	$9.44	0
2015-10-16	$11.65	$11.65	$11.65	$11.65	$9.44	100
2015-10-15	$11.70	$11.70	$11.60	$11.61	$9.41	0
2015-10-14	$11.70	$11.70	$11.60	$11.61	$9.41	0
2015-10-13	$11.70	$11.70	$11.60	$11.61	$9.41	0
2015-10-12	$11.70	$11.70	$11.60	$11.61	$9.41	0
2015-10-09	$11.70	$11.70	$11.60	$11.61	$9.41	0
2015-10-08	$11.70	$11.70	$11.60	$11.61	$9.41	0
2015-10-07	$11.70	$11.70	$11.60	$11.61	$9.41	1,000
2015-10-06	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-10-05	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-10-02	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-10-01	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-09-30	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-09-29	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-09-28	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-09-25	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-09-24	$11.75	$11.75	$11.70	$11.75	$9.52	0
2015-09-23	$11.75	$11.75	$11.70	$11.75	$9.52	5,200
2015-09-22	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-21	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-18	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-17	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-16	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-15	$11.75	$11.75	$11.75	$11.75	$9.52	8,167
2015-09-14	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-11	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-10	$11.75	$11.75	$11.75	$11.75	$9.52	200
2015-09-09	$11.80	$11.80	$11.75	$11.75	$9.52	1,401
2015-09-08	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-04	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-09-03	$11.75	$11.75	$11.75	$11.75	$9.52	6,100
2015-09-02	$11.75	$11.75	$11.75	$11.75	$9.52	400
2015-09-01	$11.75	$11.75	$11.75	$11.75	$9.52	1,485
2015-08-31	$11.70	$11.75	$11.70	$11.75	$9.52	0
2015-08-28	$11.70	$11.75	$11.70	$11.75	$9.52	0
2015-08-27	$11.70	$11.75	$11.70	$11.75	$9.52	7,380
2015-08-26	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-08-25	$11.75	$11.75	$11.75	$11.75	$9.52	415
2015-08-24	$11.75	$11.75	$11.75	$11.75	$9.52	0
2015-08-21	$11.75	$11.75	$11.75	$11.75	$9.52	200
2015-08-20	$11.67	$11.67	$11.67	$11.67	$9.46	0
2015-08-19	$11.76	$11.77	$11.67	$11.67	$9.46	923
2015-08-18	$11.79	$11.79	$11.76	$11.76	$9.53	600
2015-08-17	$11.75	$11.75	$11.75	$11.75	$9.52	0

Benchmark Bankshares Inc (BMBN) News Headlines

Recent Benchmark Bankshares Inc (BMBN) News

Similar Companies to Benchmark Bankshares Inc (BMBN) 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	--	--	--

Benchmark Bankshares Inc (BMBN) Exchange: PINK