Bank of Santa Clarita (CA) (BSCA) Stock

Data as of May 9, 2025

$14.76 ($0.00) 0.00%

Bank of Santa Clarita (CA) - Daily Information

Click for more stock information on Bank of Santa Clarita (CA).

Daily Information	Data
Date	May 9, 2025
Open	$14.76
Previous Close	$14.76
High	$14.76
Low	$14.76
Adjusted Open	$14.76
Previous Adjusted Close	$14.76
Adjusted High	$14.76
Adjusted Low	$14.76

About Bank of Santa Clarita (CA) (BSCA)

Bank of Santa Clarita

Invest in Bank of Santa Clarita (CA) (BSCA)

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

$417 million in distributions.

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

Historical Stock Data for Bank of Santa Clarita (CA) (BSCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-06	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-10-05	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-10-04	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-10-01	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-09-30	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-09-29	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-09-28	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-09-27	$14.76	$14.76	$14.76	$14.76	$14.76	0
2021-09-24	$15.25	$15.50	$14.76	$14.76	$14.76	2,212
2021-09-23	$15.00	$15.00	$15.00	$15.00	$15.00	400
2021-09-22	$14.95	$15.00	$14.75	$15.00	$15.00	20,666
2021-09-21	$14.99	$14.99	$14.95	$14.95	$14.95	300
2021-09-20	$15.00	$15.00	$15.00	$15.00	$15.00	0
2021-09-17	$14.75	$15.00	$14.75	$15.00	$15.00	700
2021-09-16	$14.50	$14.50	$14.50	$14.50	$14.50	0
2021-09-15	$14.30	$14.50	$14.30	$14.50	$14.50	16,250
2021-09-14	$14.50	$14.50	$14.50	$14.50	$14.50	7
2021-09-13	$14.50	$14.50	$14.50	$14.50	$14.50	0
2021-09-10	$14.25	$14.50	$14.25	$14.50	$14.50	8,308
2021-09-09	$14.25	$14.25	$14.15	$14.25	$14.25	1,584
2021-09-08	$14.25	$14.25	$14.25	$14.25	$14.25	282
2021-09-07	$14.24	$14.25	$14.24	$14.25	$14.25	2,750
2021-09-03	$14.05	$14.24	$14.05	$14.24	$14.24	2,018
2021-09-02	$14.15	$14.25	$14.00	$14.25	$14.25	19,747
2021-09-01	$14.10	$14.10	$14.10	$14.10	$14.10	450
2021-08-31	$14.10	$14.10	$14.10	$14.10	$14.10	150
2021-08-30	$14.10	$14.10	$14.10	$14.10	$14.10	151
2021-08-27	$14.00	$14.10	$14.00	$14.10	$14.10	11,350
2021-08-26	$14.05	$14.05	$13.90	$14.05	$14.05	6,066
2021-08-25	$14.10	$14.10	$13.81	$14.10	$14.10	400
2021-08-24	$14.10	$14.10	$13.80	$14.10	$14.10	2,347
2021-08-23	$13.80	$14.15	$13.75	$14.15	$14.15	5,650
2021-08-20	$14.05	$14.10	$14.05	$14.10	$14.10	300
2021-08-19	$14.15	$14.15	$14.15	$14.15	$14.15	40
2021-08-18	$14.15	$14.15	$14.15	$14.15	$14.15	0
2021-08-17	$13.95	$14.15	$13.95	$14.15	$14.15	2,000
2021-08-16	$14.24	$14.24	$14.24	$14.24	$14.24	0
2021-08-13	$14.24	$14.24	$14.24	$14.24	$14.24	0
2021-08-12	$14.24	$14.24	$14.24	$14.24	$14.24	0
2021-08-11	$14.24	$14.24	$14.24	$14.24	$14.24	100
2021-08-10	$14.24	$14.24	$14.24	$14.24	$14.24	1,500
2021-08-09	$14.20	$14.25	$14.20	$14.24	$14.24	1,550
2021-08-06	$14.10	$14.10	$14.10	$14.10	$14.10	0
2021-08-05	$13.75	$14.10	$13.75	$14.10	$14.10	5,708
2021-08-04	$13.85	$13.85	$13.85	$13.85	$13.85	0
2021-08-03	$13.70	$13.85	$13.70	$13.85	$13.85	400
2021-08-02	$13.98	$13.98	$13.98	$13.98	$13.98	12
2021-07-30	$13.80	$13.98	$13.70	$13.98	$13.98	3,642
2021-07-29	$14.19	$14.19	$14.19	$14.19	$14.19	250
2021-07-28	$13.80	$14.19	$13.80	$14.19	$14.19	1,600
2021-07-27	$13.55	$13.80	$13.55	$13.80	$13.80	700
2021-07-26	$13.60	$13.85	$13.60	$13.85	$13.85	1,100
2021-07-23	$13.94	$13.94	$13.94	$13.94	$13.94	0
2021-07-22	$13.94	$13.94	$13.94	$13.94	$13.94	0
2021-07-21	$13.94	$13.94	$13.94	$13.94	$13.94	0
2021-07-20	$13.94	$13.94	$13.94	$13.94	$13.94	0
2021-07-19	$13.75	$13.94	$13.60	$13.94	$13.94	1,440
2021-07-16	$13.75	$14.00	$13.75	$14.00	$14.00	825
2021-07-15	$13.90	$13.90	$13.90	$13.90	$13.90	0
2021-07-14	$13.90	$13.90	$13.90	$13.90	$13.90	0
2021-07-13	$13.90	$13.90	$13.90	$13.90	$13.90	0
2021-07-12	$13.90	$13.90	$13.90	$13.90	$13.90	0
2021-07-09	$13.70	$13.90	$13.70	$13.90	$13.90	7,134
2021-07-08	$14.04	$14.04	$14.04	$14.04	$14.04	4
2021-07-07	$14.04	$14.04	$14.04	$14.04	$14.04	0
2021-07-06	$14.04	$14.04	$14.04	$14.04	$14.04	7
2021-07-02	$14.04	$14.04	$14.04	$14.04	$14.04	100
2021-07-01	$13.70	$13.70	$13.70	$13.70	$13.70	200
2021-06-30	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-06-29	$13.70	$14.00	$13.70	$14.00	$14.00	2,200
2021-06-28	$13.70	$13.90	$13.70	$13.90	$13.90	400
2021-06-25	$14.00	$14.00	$14.00	$14.00	$14.00	1
2021-06-24	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-06-23	$14.00	$14.00	$14.00	$14.00	$14.00	74
2021-06-22	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-06-21	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-06-18	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-06-17	$13.65	$14.00	$13.65	$14.00	$14.00	550
2021-06-16	$14.25	$14.25	$14.25	$14.25	$14.25	0
2021-06-15	$13.65	$14.25	$13.65	$14.25	$14.25	3,090
2021-06-14	$13.65	$13.65	$13.65	$13.65	$13.65	0
2021-06-11	$13.65	$13.65	$13.65	$13.65	$13.65	9,700
2021-06-10	$13.65	$13.70	$13.65	$13.70	$13.70	12,000
2021-06-09	$13.60	$13.60	$13.55	$13.60	$13.60	12,825
2021-06-08	$13.65	$13.70	$13.65	$13.70	$13.70	15,600
2021-06-07	$13.50	$13.50	$13.45	$13.50	$13.50	3,200
2021-06-04	$13.45	$13.50	$13.45	$13.45	$13.45	53,012
2021-06-03	$13.20	$13.20	$13.20	$13.20	$13.20	0
2021-06-02	$13.20	$13.20	$13.20	$13.20	$13.20	0
2021-06-01	$13.20	$13.20	$13.20	$13.20	$13.20	6,360
2021-05-28	$13.35	$13.50	$13.35	$13.50	$13.50	2,500
2021-05-27	$13.20	$13.20	$13.20	$13.20	$13.20	0
2021-05-26	$13.15	$13.20	$13.15	$13.20	$13.20	1,603
2021-05-25	$13.15	$13.15	$13.15	$13.15	$13.15	60
2021-05-24	$13.15	$13.15	$13.15	$13.15	$13.15	6,710
2021-05-21	$13.25	$13.30	$13.20	$13.20	$13.20	2,200
2021-05-20	$13.20	$13.20	$13.20	$13.20	$13.20	200
2021-05-19	$13.20	$13.20	$13.20	$13.20	$13.20	100
2021-05-18	$12.95	$13.15	$12.95	$13.00	$13.00	110,700
2021-05-17	$12.97	$12.97	$12.97	$12.97	$12.97	0
2021-05-14	$12.94	$12.97	$12.94	$12.97	$12.97	40,000
2021-05-13	$12.97	$12.99	$12.91	$12.99	$12.99	21,660
2021-05-12	$12.97	$12.99	$12.94	$12.98	$12.98	105,010
2021-05-11	$12.97	$12.99	$12.94	$12.99	$12.99	80,789
2021-05-10	$12.98	$12.99	$12.96	$12.99	$12.99	21,900
2021-05-07	$12.96	$12.99	$12.93	$12.99	$12.99	138,047
2021-05-06	$13.04	$13.04	$12.93	$13.00	$13.00	241,970
2021-05-05	$13.01	$13.05	$13.01	$13.05	$13.05	5,901
2021-05-04	$13.13	$13.13	$12.98	$13.03	$13.03	230,276
2021-05-03	$13.14	$13.14	$13.12	$13.12	$13.12	27,504
2021-04-30	$13.14	$13.14	$13.11	$13.13	$13.13	34,400
2021-04-29	$13.12	$13.20	$13.10	$13.14	$13.14	11,165
2021-04-28	$13.19	$13.19	$13.05	$13.07	$13.07	20,280
2021-04-27	$13.75	$13.75	$13.10	$13.14	$13.14	239,229
2021-04-26	$12.30	$12.30	$12.30	$12.30	$12.30	200
2021-04-23	$12.16	$12.16	$12.16	$12.16	$12.16	0
2021-04-22	$12.16	$12.16	$12.16	$12.16	$12.16	0
2021-04-21	$12.16	$12.16	$12.16	$12.16	$12.16	0
2021-04-20	$12.16	$12.16	$12.16	$12.16	$12.16	0
2021-04-19	$12.16	$12.16	$12.16	$12.16	$12.16	200
2021-04-16	$12.50	$12.50	$12.50	$12.50	$12.50	160
2021-04-15	$12.06	$12.06	$12.06	$12.06	$12.06	0
2021-04-14	$12.06	$12.06	$12.06	$12.06	$12.06	0
2021-04-13	$12.06	$12.06	$12.06	$12.06	$12.06	0
2021-04-12	$12.06	$12.06	$12.06	$12.06	$12.06	200
2021-04-09	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-04-08	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-04-07	$12.25	$12.25	$12.25	$12.25	$12.25	5,220
2021-04-06	$12.00	$12.00	$12.00	$12.00	$12.00	0
2021-04-05	$12.00	$12.00	$12.00	$12.00	$12.00	200
2021-04-01	$12.00	$12.00	$12.00	$12.00	$12.00	646
2021-03-31	$12.00	$12.75	$12.00	$12.75	$12.75	2,350
2021-03-30	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-03-29	$11.78	$11.78	$11.78	$11.78	$11.78	1,235
2021-03-26	$11.75	$11.75	$11.75	$11.75	$11.75	0
2021-03-25	$11.75	$11.75	$11.75	$11.75	$11.75	38
2021-03-24	$11.75	$11.75	$11.75	$11.75	$11.75	1,500
2021-03-23	$11.61	$11.65	$11.50	$11.65	$11.65	1,750
2021-03-22	$11.50	$11.50	$11.50	$11.50	$11.50	0
2021-03-19	$11.50	$11.50	$11.50	$11.50	$11.50	0
2021-03-18	$11.50	$11.50	$11.50	$11.50	$11.50	0
2021-03-17	$11.50	$11.50	$11.50	$11.50	$11.50	0
2021-03-16	$11.50	$11.50	$11.50	$11.50	$11.50	169
2021-03-15	$11.01	$11.46	$11.01	$11.46	$11.46	1,220
2021-03-12	$10.87	$10.87	$10.87	$10.87	$10.87	0
2021-03-11	$10.87	$10.87	$10.87	$10.87	$10.87	0
2021-03-10	$10.87	$10.87	$10.87	$10.87	$10.87	0
2021-03-09	$10.87	$10.87	$10.87	$10.87	$10.87	25
2021-03-08	$10.87	$11.40	$10.87	$10.87	$10.87	500
2021-03-05	$11.50	$11.50	$11.50	$11.50	$11.50	200
2021-03-04	$11.40	$11.40	$11.40	$11.40	$11.40	0
2021-03-03	$11.30	$11.40	$11.30	$11.40	$11.40	2,050
2021-03-02	$11.27	$11.27	$11.27	$11.27	$11.27	0
2021-03-01	$11.27	$11.27	$11.27	$11.27	$11.27	100
2021-02-26	$11.22	$11.22	$11.22	$11.22	$11.22	1,000
2021-02-25	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-02-24	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-02-23	$11.22	$11.22	$11.22	$11.22	$11.22	1,000
2021-02-22	$11.45	$11.45	$11.21	$11.21	$11.21	2,287
2021-02-19	$11.20	$11.20	$11.20	$11.20	$11.20	0
2021-02-18	$11.12	$11.20	$11.12	$11.12	$11.12	2,454
2021-02-17	$11.12	$11.12	$11.12	$11.12	$11.12	2,454
2021-02-16	$11.11	$11.11	$10.80	$11.11	$11.11	3,726
2021-02-12	$11.11	$11.11	$11.11	$11.11	$11.11	701
2021-02-11	$11.24	$11.24	$11.24	$11.24	$11.24	450
2021-02-10	$10.82	$11.25	$10.80	$11.25	$11.25	645
2021-02-09	$11.25	$11.25	$11.25	$11.25	$11.25	0
2021-02-08	$11.25	$11.25	$11.25	$11.25	$11.25	0
2021-02-05	$11.25	$11.25	$11.25	$11.25	$11.25	110
2021-02-04	$10.80	$10.80	$10.80	$10.80	$10.80	0
2021-02-03	$10.80	$10.80	$10.80	$10.80	$10.80	0
2021-02-02	$10.75	$10.75	$10.75	$10.75	$10.75	19
2021-02-01	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-01-29	$10.75	$10.75	$10.75	$10.75	$10.75	19
2021-01-28	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-01-27	$10.75	$10.75	$10.75	$10.75	$10.75	300
2021-01-26	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-01-25	$10.75	$10.75	$10.75	$10.75	$10.75	126
2021-01-22	$10.32	$10.55	$10.30	$10.55	$10.55	900
2021-01-21	$10.30	$10.30	$10.30	$10.30	$10.30	0
2021-01-20	$10.30	$10.30	$10.30	$10.30	$10.30	40
2021-01-19	$10.30	$10.30	$10.30	$10.30	$10.30	1,465
2021-01-15	$10.16	$10.16	$10.16	$10.16	$10.16	10
2021-01-14	$10.16	$10.16	$10.16	$10.16	$10.16	1,300
2021-01-13	$10.31	$10.31	$10.06	$10.07	$10.07	2,600
2021-01-12	$10.30	$10.35	$10.03	$10.30	$10.30	3,890
2021-01-11	$10.32	$10.32	$10.32	$10.32	$10.32	100
2021-01-08	$10.25	$10.25	$10.25	$10.25	$10.25	0
2021-01-07	$10.25	$10.25	$10.25	$10.25	$10.25	0
2021-01-06	$10.25	$10.25	$10.00	$10.25	$10.25	650
2021-01-05	$10.12	$10.12	$10.12	$10.12	$10.12	0
2021-01-04	$10.12	$10.12	$10.12	$10.12	$10.12	100
2020-12-31	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-12-30	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-12-29	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-12-28	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-12-24	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-12-23	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-12-22	$10.17	$10.17	$10.17	$10.17	$10.17	709
2020-12-21	$10.17	$10.17	$10.16	$10.16	$10.16	1,968
2020-12-18	$10.65	$10.65	$10.65	$10.65	$10.65	100
2020-12-17	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-12-16	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-12-15	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-12-14	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-12-11	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-12-10	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-12-09	$10.39	$10.39	$10.05	$10.05	$10.05	1,239
2020-12-08	$10.10	$10.10	$10.10	$10.10	$10.10	1,500
2020-12-07	$9.85	$9.85	$9.85	$9.85	$9.85	210
2020-12-04	$10.99	$10.99	$10.99	$10.99	$10.99	0
2020-12-03	$10.99	$10.99	$10.99	$10.99	$10.99	5
2020-12-02	$10.99	$10.99	$10.99	$10.99	$10.99	0
2020-12-01	$10.99	$10.99	$10.99	$10.99	$10.99	100
2020-11-30	$10.00	$10.00	$10.00	$10.00	$10.00	100
2020-11-27	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-11-25	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-11-24	$11.10	$11.10	$11.10	$11.10	$11.10	100
2020-11-23	$11.10	$11.10	$11.10	$11.10	$11.10	0
2020-11-20	$11.10	$11.10	$11.10	$11.10	$11.10	100
2020-11-19	$11.25	$11.25	$11.25	$11.25	$11.25	0
2020-11-18	$11.25	$11.25	$11.25	$11.25	$11.25	25
2020-11-17	$11.25	$11.29	$11.25	$11.25	$11.25	200
2020-11-16	$9.30	$9.30	$9.30	$9.30	$9.30	0
2020-11-13	$10.24	$10.24	$9.30	$9.30	$9.30	200
2020-11-12	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-11-11	$10.00	$10.00	$10.00	$10.00	$10.00	100
2020-11-10	$10.25	$10.25	$10.25	$10.25	$10.25	0
2020-11-09	$9.25	$10.25	$9.25	$10.25	$10.25	456
2020-11-06	$8.91	$8.91	$8.89	$8.89	$8.89	7,975
2020-11-05	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-11-04	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-11-03	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-11-02	$9.13	$9.13	$9.13	$9.13	$9.13	100
2020-10-30	$9.13	$9.13	$9.13	$9.13	$9.13	100
2020-10-29	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-10-28	$9.13	$9.13	$9.13	$9.13	$9.13	51
2020-10-27	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-10-26	$9.13	$9.13	$9.13	$9.13	$9.13	200
2020-10-23	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-10-22	$9.13	$9.13	$9.13	$9.13	$9.13	44
2020-10-21	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-10-20	$9.13	$9.13	$9.13	$9.13	$9.13	0
2020-10-19	$8.16	$9.13	$8.16	$9.13	$9.13	1,900
2020-10-16	$8.10	$8.10	$8.10	$8.10	$8.10	0
2020-10-15	$8.10	$8.10	$8.10	$8.10	$8.10	200
2020-10-14	$8.05	$8.05	$8.05	$8.05	$8.05	0
2020-10-13	$8.05	$8.05	$8.05	$8.05	$8.05	0
2020-10-12	$8.05	$8.05	$8.05	$8.05	$8.05	0
2020-10-09	$8.05	$8.05	$8.05	$8.05	$8.05	0
2020-10-08	$8.05	$8.05	$8.05	$8.05	$8.05	1,947
2020-10-07	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-10-06	$8.00	$8.00	$8.00	$8.00	$8.00	48
2020-10-05	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-10-02	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-10-01	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-09-30	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-09-29	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-09-28	$8.00	$8.00	$8.00	$8.00	$8.00	38
2020-09-25	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-09-24	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-09-23	$8.00	$8.00	$8.00	$8.00	$8.00	952
2020-09-22	$7.86	$7.86	$7.86	$7.86	$7.86	0
2020-09-21	$7.86	$7.86	$7.86	$7.86	$7.86	400
2020-09-18	$7.85	$7.85	$7.85	$7.85	$7.85	500
2020-09-17	$7.85	$7.85	$7.85	$7.85	$7.85	250
2020-09-16	$7.82	$7.82	$7.82	$7.82	$7.82	157
2020-09-15	$7.80	$7.80	$7.80	$7.80	$7.80	10
2020-09-14	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-11	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-10	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-09	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-08	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-04	$7.80	$7.80	$7.80	$7.80	$7.80	198
2020-09-03	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-02	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-09-01	$7.80	$7.80	$7.80	$7.80	$7.80	100
2020-08-31	$7.70	$7.70	$7.70	$7.70	$7.70	200
2020-08-28	$7.81	$7.81	$7.81	$7.81	$7.81	0
2020-08-27	$7.81	$7.81	$7.81	$7.81	$7.81	0
2020-08-26	$7.81	$7.81	$7.81	$7.81	$7.81	0
2020-08-25	$7.81	$7.81	$7.81	$7.81	$7.81	0
2020-08-24	$7.81	$7.81	$7.81	$7.81	$7.81	100
2020-08-21	$7.71	$7.71	$7.71	$7.71	$7.71	65
2020-08-20	$7.71	$7.71	$7.71	$7.71	$7.71	0
2020-08-19	$7.71	$7.71	$7.71	$7.71	$7.71	0
2020-08-18	$7.85	$7.85	$7.70	$7.71	$7.71	10,017
2020-08-17	$7.90	$7.90	$7.90	$7.90	$7.90	0
2020-08-14	$7.85	$7.90	$7.85	$7.90	$7.90	390
2020-08-13	$7.91	$7.93	$7.91	$7.91	$7.91	5,620
2020-08-12	$8.00	$8.00	$8.00	$8.00	$8.00	20
2020-08-11	$8.00	$8.00	$8.00	$8.00	$8.00	50
2020-08-10	$7.96	$8.00	$7.96	$8.00	$8.00	254
2020-08-07	$7.85	$7.85	$7.85	$7.85	$7.85	0
2020-08-06	$7.85	$7.85	$7.85	$7.85	$7.85	0
2020-08-05	$7.85	$7.85	$7.85	$7.85	$7.85	0
2020-08-04	$7.85	$7.85	$7.85	$7.85	$7.85	100
2020-08-03	$8.11	$8.15	$8.11	$8.15	$8.15	200
2020-07-31	$8.26	$8.26	$7.75	$7.75	$7.75	10,546
2020-07-30	$8.60	$8.77	$8.30	$8.35	$8.35	49,074
2020-07-29	$8.62	$8.62	$8.62	$8.62	$8.62	4,500
2020-07-28	$8.81	$8.81	$8.71	$8.71	$8.71	21,456
2020-07-27	$8.90	$8.90	$8.90	$8.90	$8.90	1,080
2020-07-24	$8.93	$8.95	$8.93	$8.95	$8.95	1,500
2020-07-23	$9.25	$9.25	$8.90	$8.90	$8.90	728
2020-07-22	$9.56	$9.60	$9.25	$9.25	$9.25	1,150
2020-07-21	$9.61	$9.65	$9.61	$9.64	$9.64	1,000
2020-07-20	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-17	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-16	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-15	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-14	$9.35	$9.35	$9.35	$9.35	$9.35	50
2020-07-13	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-10	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-09	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-08	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-07	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-06	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-07-02	$9.05	$9.35	$9.05	$9.35	$9.35	340
2020-07-01	$9.25	$9.25	$9.25	$9.25	$9.25	0
2020-06-30	$9.25	$9.25	$9.25	$9.25	$9.25	120
2020-06-29	$9.50	$9.50	$9.50	$9.50	$9.50	186
2020-06-26	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-25	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-24	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-23	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-22	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-19	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-18	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-06-17	$9.75	$9.75	$9.75	$9.75	$9.75	70
2020-06-16	$9.75	$9.75	$9.75	$9.75	$9.75	100
2020-06-15	$9.43	$9.43	$9.43	$9.43	$9.43	1,112
2020-06-12	$9.19	$9.20	$9.17	$9.20	$9.20	684
2020-06-11	$9.17	$9.19	$9.17	$9.19	$9.19	500
2020-06-10	$9.11	$9.15	$9.11	$9.15	$9.15	700
2020-06-09	$8.90	$9.10	$8.90	$9.10	$9.10	6,030
2020-06-08	$8.90	$9.10	$8.89	$9.10	$9.10	880
2020-06-05	$8.63	$8.90	$8.56	$8.90	$8.90	3,230
2020-06-04	$8.55	$8.65	$8.55	$8.65	$8.65	1,200
2020-06-03	$8.40	$8.50	$8.40	$8.50	$8.50	950
2020-06-02	$8.40	$8.49	$8.40	$8.49	$8.49	1,185
2020-06-01	$8.31	$8.40	$8.30	$8.40	$8.40	1,215
2020-05-29	$8.35	$8.35	$8.35	$8.35	$8.35	0
2020-05-28	$8.31	$8.35	$8.31	$8.35	$8.35	200
2020-05-27	$8.25	$8.25	$8.25	$8.25	$8.25	1,300
2020-05-26	$8.00	$8.31	$7.90	$8.30	$8.30	700
2020-05-22	$7.80	$7.80	$7.80	$7.80	$7.80	0
2020-05-21	$7.96	$8.35	$7.80	$7.80	$7.80	1,368
2020-05-20	$7.81	$7.85	$7.81	$7.85	$7.85	304
2020-05-19	$7.60	$7.75	$7.56	$7.61	$7.61	948
2020-05-18	$8.40	$8.40	$8.40	$8.40	$8.40	100
2020-05-15	$8.55	$8.55	$8.55	$8.55	$8.55	0
2020-05-14	$8.55	$8.55	$8.55	$8.55	$8.55	0
2020-05-13	$8.59	$8.59	$8.55	$8.55	$8.55	500
2020-05-12	$8.86	$8.86	$8.86	$8.86	$8.86	0
2020-05-11	$8.94	$8.94	$8.65	$8.86	$8.86	400
2020-05-08	$8.95	$8.95	$8.95	$8.95	$8.95	0
2020-05-07	$8.92	$8.95	$8.92	$8.95	$8.95	400
2020-05-06	$8.95	$8.95	$8.95	$8.95	$8.95	100
2020-05-05	$8.95	$8.95	$8.91	$8.95	$8.95	701
2020-05-04	$8.85	$8.95	$8.85	$8.95	$8.95	448
2020-05-01	$8.72	$8.75	$8.72	$8.75	$8.75	232
2020-04-30	$8.60	$8.60	$8.50	$8.60	$8.60	7,744
2020-04-29	$8.44	$8.47	$8.44	$8.47	$8.47	334
2020-04-28	$8.23	$8.23	$8.19	$8.23	$8.23	400
2020-04-27	$7.99	$7.99	$7.99	$7.99	$7.99	0
2020-04-24	$7.94	$7.99	$7.94	$7.99	$7.99	310
2020-04-23	$7.40	$7.94	$7.40	$7.94	$7.94	2,500
2020-04-22	$7.20	$7.20	$7.20	$7.20	$7.20	100
2020-04-21	$7.15	$7.50	$7.07	$7.10	$7.10	12,236
2020-04-20	$7.25	$7.25	$7.25	$7.25	$7.25	0
2020-04-17	$7.25	$7.25	$7.25	$7.25	$7.25	3,864
2020-04-16	$7.70	$7.70	$7.00	$7.00	$7.00	2,650
2020-04-15	$8.00	$8.00	$8.00	$8.00	$8.00	254
2020-04-14	$7.78	$7.78	$7.78	$7.78	$7.78	0
2020-04-13	$7.78	$7.78	$7.78	$7.78	$7.78	191
2020-04-09	$7.39	$7.78	$7.39	$7.78	$7.78	1,562
2020-04-08	$7.40	$7.40	$7.40	$7.40	$7.40	0
2020-04-07	$7.35	$7.40	$7.35	$7.40	$7.40	287
2020-04-06	$7.32	$7.32	$7.32	$7.32	$7.32	0
2020-04-03	$7.33	$7.33	$7.32	$7.32	$7.32	1,400
2020-04-02	$7.45	$7.45	$7.35	$7.35	$7.35	650
2020-04-01	$7.45	$7.45	$7.40	$7.40	$7.40	378
2020-03-31	$7.40	$7.40	$7.40	$7.40	$7.40	0
2020-03-30	$7.40	$7.40	$7.40	$7.40	$7.40	200
2020-03-27	$7.70	$7.70	$7.70	$7.70	$7.70	200
2020-03-26	$7.50	$7.50	$7.50	$7.50	$7.50	0
2020-03-25	$7.31	$7.50	$7.12	$7.50	$7.50	36,550
2020-03-24	$7.15	$7.39	$7.12	$7.31	$7.31	5,028
2020-03-23	$7.41	$7.41	$7.13	$7.13	$7.13	4,300
2020-03-20	$8.56	$8.60	$7.02	$7.70	$7.70	9,225
2020-03-19	$8.50	$8.59	$8.50	$8.59	$8.59	351
2020-03-18	$9.00	$9.00	$9.00	$9.00	$9.00	300
2020-03-17	$10.00	$10.00	$10.00	$10.00	$10.00	50
2020-03-16	$10.00	$10.00	$10.00	$10.00	$10.00	300
2020-03-13	$10.50	$10.50	$10.50	$10.50	$10.50	1,200
2020-03-12	$11.00	$11.00	$10.61	$10.61	$10.61	450
2020-03-11	$10.81	$11.00	$10.81	$11.00	$11.00	1,300
2020-03-10	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-03-09	$11.00	$11.10	$11.00	$11.00	$11.00	460
2020-03-06	$12.01	$12.01	$11.00	$11.50	$11.50	2,900
2020-03-05	$12.31	$12.31	$12.27	$12.27	$12.27	1,800
2020-03-04	$12.41	$12.41	$12.41	$12.41	$12.41	0
2020-03-03	$12.41	$12.41	$12.41	$12.41	$12.41	0
2020-03-02	$12.41	$12.41	$12.41	$12.41	$12.41	1
2020-02-28	$12.75	$12.75	$12.41	$12.41	$12.41	10,914
2020-02-27	$12.85	$12.85	$12.75	$12.75	$12.75	1,212
2020-02-26	$12.95	$12.95	$12.95	$12.95	$12.95	0
2020-02-25	$12.95	$12.95	$12.95	$12.95	$12.95	400
2020-02-24	$12.98	$12.98	$12.91	$12.91	$12.91	367
2020-02-21	$13.00	$13.00	$13.00	$13.00	$13.00	10,000
2020-02-20	$13.00	$13.00	$12.95	$12.95	$12.95	915
2020-02-19	$13.02	$13.02	$13.02	$13.02	$13.02	100
2020-02-18	$13.03	$13.10	$13.03	$13.10	$13.10	4,500
2020-02-14	$13.05	$13.05	$13.02	$13.02	$13.02	600
2020-02-13	$13.00	$13.04	$13.00	$13.04	$13.04	600
2020-02-12	$13.05	$13.05	$12.96	$13.00	$13.00	5,261
2020-02-11	$13.10	$13.10	$13.00	$13.00	$13.00	972
2020-02-10	$13.00	$13.00	$13.00	$13.00	$13.00	0
2020-02-07	$13.00	$13.00	$13.00	$13.00	$13.00	162
2020-02-06	$13.00	$13.00	$13.00	$13.00	$13.00	1,700
2020-02-05	$13.00	$13.00	$13.00	$13.00	$13.00	1,137
2020-02-04	$12.86	$12.86	$12.86	$12.86	$12.86	0
2020-02-03	$12.86	$12.86	$12.86	$12.86	$12.86	0
2020-01-31	$13.05	$13.05	$12.86	$12.86	$12.86	3,050
2020-01-30	$13.25	$13.25	$13.25	$13.25	$13.25	300
2020-01-29	$13.35	$13.35	$13.35	$13.35	$13.35	200
2020-01-28	$13.45	$13.45	$13.45	$13.45	$13.45	354
2020-01-27	$13.45	$13.45	$13.45	$13.45	$13.45	0
2020-01-24	$13.52	$13.52	$13.45	$13.45	$13.45	8,947
2020-01-23	$13.60	$13.60	$13.59	$13.59	$13.59	300
2020-01-22	$13.75	$13.75	$13.60	$13.60	$13.60	14,177
2020-01-21	$13.60	$13.75	$13.60	$13.75	$13.75	25,050
2020-01-17	$13.60	$13.60	$13.60	$13.60	$13.60	100
2020-01-16	$13.84	$13.84	$13.60	$13.60	$13.60	750
2020-01-15	$13.85	$13.85	$13.85	$13.85	$13.85	0
2020-01-14	$13.85	$13.85	$13.85	$13.85	$13.85	1,800
2020-01-13	$14.46	$14.46	$14.46	$14.46	$14.46	0
2020-01-10	$14.46	$14.46	$14.46	$14.46	$14.46	26
2020-01-09	$14.46	$14.46	$14.46	$14.46	$14.46	0
2020-01-08	$14.46	$14.46	$14.46	$14.46	$14.46	0
2020-01-07	$14.46	$14.46	$14.46	$14.46	$14.46	3
2020-01-06	$14.46	$14.46	$14.46	$14.46	$14.46	6
2020-01-03	$14.20	$14.46	$13.80	$14.46	$14.46	1,513
2020-01-02	$13.90	$14.20	$13.90	$14.20	$14.20	510
2019-12-31	$18.00	$18.00	$14.00	$14.21	$14.21	16,174
2019-12-30	$20.10	$20.10	$20.10	$20.10	$13.40	2,167
2019-12-27	$20.00	$20.00	$20.00	$20.00	$13.33	0
2019-12-26	$20.00	$20.00	$20.00	$20.00	$13.33	0
2019-12-24	$20.00	$20.00	$20.00	$20.00	$13.33	150
2019-12-23	$20.00	$20.00	$20.00	$20.00	$13.33	0
2019-12-20	$19.95	$20.00	$19.95	$20.00	$13.33	450
2019-12-19	$19.90	$19.90	$19.90	$19.90	$13.27	0
2019-12-18	$19.88	$19.90	$19.88	$19.90	$13.27	610
2019-12-17	$19.85	$19.85	$19.85	$19.85	$13.23	1,713
2019-12-16	$19.82	$19.82	$19.82	$19.82	$13.21	1
2019-12-13	$19.82	$19.82	$19.82	$19.82	$13.21	12
2019-12-12	$19.85	$19.85	$19.82	$19.82	$13.21	610
2019-12-11	$19.81	$19.81	$19.81	$19.81	$13.21	0
2019-12-10	$19.81	$19.81	$19.80	$19.81	$13.21	11,400
2019-12-09	$19.76	$19.76	$19.76	$19.76	$13.17	0
2019-12-06	$19.76	$19.76	$19.76	$19.76	$13.17	0
2019-12-05	$19.76	$19.76	$19.76	$19.76	$13.17	0
2019-12-04	$19.76	$19.76	$19.76	$19.76	$13.17	0
2019-12-03	$19.76	$19.76	$19.76	$19.76	$13.17	0
2019-12-02	$19.93	$19.93	$19.76	$19.76	$13.17	7,921
2019-11-29	$19.92	$19.92	$19.91	$19.92	$13.28	7,807
2019-11-27	$19.92	$19.92	$19.92	$19.92	$13.28	0
2019-11-26	$19.92	$19.92	$19.92	$19.92	$13.28	150
2019-11-25	$19.93	$19.95	$19.93	$19.95	$13.30	17,365
2019-11-22	$20.00	$20.00	$19.95	$19.95	$13.30	20,565
2019-11-21	$20.04	$20.04	$20.04	$20.04	$13.36	9,750
2019-11-20	$20.04	$20.04	$20.00	$20.00	$13.33	300
2019-11-19	$19.90	$19.90	$19.90	$19.90	$13.27	0
2019-11-18	$19.90	$19.90	$19.90	$19.90	$13.27	0
2019-11-15	$20.00	$20.00	$19.90	$19.90	$13.27	3,871
2019-11-14	$19.75	$20.25	$19.75	$20.25	$13.50	2,550
2019-11-13	$19.73	$19.73	$19.73	$19.73	$13.15	1,500
2019-11-12	$19.70	$19.70	$19.70	$19.70	$13.13	0
2019-11-11	$19.70	$19.70	$19.70	$19.70	$13.13	0
2019-11-08	$19.70	$19.70	$19.70	$19.70	$13.13	0
2019-11-07	$19.70	$19.70	$19.70	$19.70	$13.13	0
2019-11-06	$19.70	$19.73	$19.70	$19.70	$13.13	450
2019-11-05	$19.70	$19.70	$19.70	$19.70	$13.13	4,650
2019-11-04	$19.62	$19.62	$19.62	$19.62	$13.08	0
2019-11-01	$19.62	$19.62	$19.62	$19.62	$13.08	0
2019-10-31	$19.64	$19.64	$19.62	$19.62	$13.08	7,620
2019-10-30	$19.62	$19.62	$19.62	$19.62	$13.08	0
2019-10-29	$19.62	$19.62	$19.62	$19.62	$13.08	1,171
2019-10-28	$19.70	$19.70	$19.62	$19.62	$13.08	450
2019-10-25	$19.62	$20.00	$19.62	$20.00	$13.33	3,096
2019-10-24	$19.80	$20.00	$19.80	$20.00	$13.33	450
2019-10-23	$19.70	$19.70	$19.70	$19.70	$13.13	0
2019-10-22	$19.60	$19.70	$19.60	$19.70	$13.13	2,701
2019-10-21	$19.45	$19.55	$19.45	$19.50	$13.00	2,962
2019-10-18	$19.43	$19.43	$19.43	$19.43	$12.95	0
2019-10-17	$19.41	$19.43	$19.41	$19.43	$12.95	780
2019-10-16	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-15	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-14	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-11	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-10	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-09	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-08	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-10-07	$19.44	$19.45	$19.44	$19.45	$12.96	300
2019-10-04	$19.40	$19.44	$19.40	$19.44	$12.96	15,000
2019-10-03	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-10-02	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-10-01	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-09-30	$19.40	$19.40	$19.40	$19.40	$12.93	240
2019-09-27	$19.25	$19.25	$19.25	$19.25	$12.83	0
2019-09-26	$19.25	$19.25	$19.25	$19.25	$12.83	750
2019-09-25	$19.25	$19.25	$19.25	$19.25	$12.83	750
2019-09-24	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-23	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-20	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-19	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-18	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-17	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-16	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-13	$19.30	$19.30	$19.30	$19.30	$12.87	6,000
2019-09-12	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-09-11	$19.30	$19.30	$19.30	$19.30	$12.87	1,500
2019-09-10	$19.31	$19.31	$19.25	$19.30	$12.87	26,062
2019-09-09	$19.42	$19.46	$19.36	$19.36	$12.91	10,485
2019-09-06	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-09-05	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-09-04	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-09-03	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-08-30	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-08-29	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-08-28	$19.56	$19.56	$19.56	$19.56	$13.04	7
2019-08-27	$19.56	$19.56	$19.56	$19.56	$13.04	7
2019-08-26	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-08-23	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-08-22	$19.56	$19.56	$19.56	$19.56	$13.04	0
2019-08-21	$19.56	$19.56	$19.56	$19.56	$13.04	225
2019-08-20	$19.30	$19.30	$19.30	$19.30	$12.87	0
2019-08-19	$19.26	$19.35	$19.26	$19.30	$12.87	2,550
2019-08-16	$19.50	$19.50	$19.32	$19.32	$12.88	4,500
2019-08-15	$19.50	$19.50	$19.50	$19.50	$13.00	750
2019-08-14	$19.50	$19.50	$19.50	$19.50	$13.00	750
2019-08-13	$19.25	$19.25	$19.25	$19.25	$12.83	1,543
2019-08-12	$19.25	$19.25	$19.25	$19.25	$12.83	150
2019-08-09	$19.25	$19.30	$19.25	$19.30	$12.87	33,493
2019-08-08	$19.35	$19.35	$19.30	$19.30	$12.87	4,423
2019-08-07	$19.50	$19.50	$19.35	$19.35	$12.90	2,400
2019-08-06	$19.65	$19.65	$19.55	$19.55	$13.03	600
2019-08-05	$19.65	$19.69	$19.57	$19.57	$13.05	1,950
2019-08-02	$19.75	$20.00	$19.65	$19.65	$13.10	10,350
2019-08-01	$19.75	$20.00	$19.65	$19.65	$13.10	10,350
2019-07-31	$19.65	$19.65	$19.65	$19.65	$13.10	1,014
2019-07-30	$19.65	$19.65	$19.65	$19.65	$13.10	300
2019-07-29	$19.65	$19.65	$19.65	$19.65	$13.10	300
2019-07-26	$19.65	$19.65	$19.65	$19.65	$13.10	150
2019-07-25	$19.70	$19.70	$19.70	$19.70	$13.13	0
2019-07-24	$19.60	$19.70	$19.60	$19.70	$13.13	300
2019-07-23	$19.55	$19.55	$19.55	$19.55	$13.03	0
2019-07-22	$19.58	$19.58	$19.55	$19.55	$13.03	3,487
2019-07-19	$19.52	$19.52	$19.52	$19.52	$13.01	150
2019-07-18	$19.52	$19.52	$19.52	$19.52	$13.01	150
2019-07-17	$19.52	$19.52	$19.52	$19.52	$13.01	2,250
2019-07-16	$19.52	$19.52	$19.52	$19.52	$13.01	0
2019-07-15	$19.56	$19.56	$19.52	$19.52	$13.01	12,750
2019-07-12	$19.57	$19.57	$19.57	$19.57	$13.05	0
2019-07-11	$19.57	$19.57	$19.57	$19.57	$13.05	0
2019-07-10	$19.60	$19.65	$19.57	$19.57	$13.05	59,439
2019-07-09	$19.60	$19.60	$19.60	$19.60	$13.07	1,200
2019-07-08	$19.50	$19.50	$19.50	$19.50	$13.00	0
2019-07-05	$19.50	$19.50	$19.50	$19.50	$13.00	0
2019-07-03	$19.50	$19.50	$19.50	$19.50	$13.00	0
2019-07-02	$19.50	$19.50	$19.50	$19.50	$13.00	1,500
2019-07-01	$19.37	$19.40	$19.37	$19.40	$12.93	65,884
2019-06-28	$19.36	$19.36	$19.36	$19.36	$12.91	0
2019-06-27	$19.42	$19.42	$19.36	$19.36	$12.91	1,350
2019-06-26	$19.42	$19.42	$19.42	$19.42	$12.95	0
2019-06-25	$19.42	$19.42	$19.42	$19.42	$12.95	0
2019-06-24	$19.42	$19.42	$19.42	$19.42	$12.95	15,120
2019-06-21	$19.42	$19.42	$19.42	$19.42	$12.95	0
2019-06-20	$19.42	$19.42	$19.42	$19.42	$12.95	750
2019-06-18	$19.65	$19.65	$19.65	$19.65	$13.10	450
2019-06-17	$19.42	$19.65	$19.41	$19.42	$12.95	96,775
2019-06-14	$19.45	$19.45	$19.45	$19.45	$12.97	1,500
2019-06-13	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-06-12	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-06-11	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-06-06	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-06-05	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-06-03	$19.45	$19.45	$19.45	$19.45	$12.97	0
2019-05-31	$19.45	$19.45	$19.45	$19.45	$12.97	15,000
2019-05-30	$19.46	$19.56	$19.46	$19.56	$13.04	2,170
2019-05-29	$19.55	$19.55	$19.55	$19.55	$13.03	0
2019-05-28	$19.55	$19.55	$19.55	$19.55	$13.03	0
2019-05-24	$19.55	$19.55	$19.55	$19.55	$13.03	0
2019-05-23	$19.55	$19.55	$19.55	$19.55	$13.03	0
2019-05-22	$19.55	$19.55	$19.55	$19.55	$13.03	150
2019-05-21	$19.46	$19.46	$19.46	$19.46	$12.97	0
2019-05-20	$19.36	$19.55	$19.36	$19.46	$12.97	19,500
2019-05-17	$19.38	$19.38	$19.35	$19.35	$12.90	1,200
2019-05-16	$19.38	$19.38	$19.38	$19.38	$12.92	750
2019-05-15	$19.38	$19.38	$19.38	$19.38	$12.92	0
2019-05-14	$19.38	$19.38	$19.38	$19.38	$12.92	0
2019-05-13	$19.38	$19.38	$19.38	$19.38	$12.92	0
2019-05-10	$19.38	$19.38	$19.38	$19.38	$12.92	0
2019-05-09	$19.38	$19.38	$19.38	$19.38	$12.92	0
2019-05-08	$19.38	$19.38	$19.38	$19.38	$12.92	0
2019-05-07	$19.50	$19.50	$19.38	$19.38	$12.92	900
2019-05-06	$19.40	$19.40	$19.38	$19.38	$12.92	750
2019-05-03	$19.35	$19.38	$19.35	$19.38	$12.92	510
2019-05-02	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-05-01	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-30	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-29	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-25	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-24	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-23	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-22	$19.35	$19.35	$19.33	$19.33	$12.89	8,865
2019-04-18	$19.35	$19.35	$19.35	$19.35	$12.90	0
2019-04-17	$19.36	$19.36	$19.35	$19.35	$12.90	2,971
2019-04-16	$19.35	$19.36	$19.35	$19.36	$12.91	300
2019-04-15	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-12	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-11	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-10	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-09	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-08	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-05	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-04	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-03	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-02	$19.33	$19.33	$19.33	$19.33	$12.89	0
2019-04-01	$19.33	$19.33	$19.33	$19.33	$12.89	225
2019-03-29	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-03-28	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-03-27	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-03-26	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-03-25	$19.40	$19.40	$19.40	$19.40	$12.93	1,500
2019-03-22	$19.40	$19.40	$19.40	$19.40	$12.93	990
2019-03-21	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-03-20	$19.40	$19.40	$19.40	$19.40	$12.93	0
2019-03-18	$19.40	$19.40	$19.40	$19.40	$12.93	120
2019-03-14	$19.50	$19.50	$19.40	$19.40	$12.93	712
2019-03-13	$19.50	$19.50	$19.50	$19.50	$13.00	0
2019-03-12	$19.50	$19.50	$19.50	$19.50	$13.00	300
2019-03-11	$19.75	$19.75	$19.75	$19.75	$13.17	0
2019-03-08	$19.75	$19.75	$19.75	$19.75	$13.17	0
2019-03-07	$19.75	$19.75	$19.75	$19.75	$13.17	0
2019-03-06	$19.25	$19.75	$19.25	$19.75	$13.17	1,657
2019-03-05	$19.15	$19.15	$19.15	$19.15	$12.77	3,300
2019-03-04	$19.15	$19.25	$19.00	$19.00	$12.67	15,885
2019-03-01	$19.00	$19.00	$19.00	$19.00	$12.67	13,875
2019-02-28	$18.99	$19.00	$18.99	$19.00	$12.67	3,225
2019-02-27	$18.70	$18.70	$18.70	$18.70	$12.47	0
2019-02-26	$18.70	$18.70	$18.70	$18.70	$12.47	0
2019-02-20	$18.70	$18.70	$18.70	$18.70	$12.47	0
2019-02-19	$18.70	$18.70	$18.70	$18.70	$12.47	22,500
2019-02-15	$18.75	$18.75	$18.75	$18.75	$12.50	0
2019-02-14	$18.75	$18.75	$18.75	$18.75	$12.50	0
2019-02-13	$18.75	$18.75	$18.75	$18.75	$12.50	0
2019-02-12	$18.35	$18.75	$18.35	$18.75	$12.50	300
2019-02-11	$18.36	$18.36	$18.30	$18.30	$12.20	3,420
2019-02-08	$18.26	$18.26	$18.26	$18.26	$12.17	0
2019-02-07	$18.26	$18.26	$18.26	$18.26	$12.17	0
2019-02-06	$18.26	$18.26	$18.26	$18.26	$12.17	0
2019-02-05	$18.26	$18.26	$18.26	$18.26	$12.17	0
2019-02-04	$18.26	$18.26	$18.26	$18.26	$12.17	0
2019-02-01	$18.26	$18.26	$18.26	$18.26	$12.17	150
2019-01-31	$18.27	$18.27	$18.27	$18.27	$12.18	0
2019-01-30	$18.27	$18.27	$18.27	$18.27	$12.18	750
2019-01-29	$18.15	$18.15	$18.15	$18.15	$12.10	0
2019-01-28	$18.15	$18.15	$18.15	$18.15	$12.10	0
2019-01-25	$18.15	$18.15	$18.15	$18.15	$12.10	439
2019-01-24	$18.15	$18.15	$18.15	$18.15	$12.10	0
2019-01-23	$18.15	$18.15	$18.15	$18.15	$12.10	0
2019-01-22	$18.15	$18.15	$18.15	$18.15	$12.10	45
2019-01-18	$18.15	$18.15	$18.15	$18.15	$12.10	0
2019-01-17	$18.10	$18.15	$18.10	$18.15	$12.10	17,053
2019-01-16	$18.10	$18.10	$18.10	$18.10	$12.07	1,381
2019-01-15	$18.25	$18.25	$18.25	$18.25	$12.17	0
2019-01-14	$18.25	$18.25	$18.25	$18.25	$12.17	0
2019-01-11	$17.80	$18.25	$17.80	$18.25	$12.17	300
2019-01-10	$17.67	$17.67	$17.67	$17.67	$11.78	0
2019-01-09	$17.67	$17.67	$17.67	$17.67	$11.78	0
2019-01-08	$17.62	$17.67	$17.62	$17.67	$11.78	15,285
2019-01-07	$17.77	$17.77	$17.77	$17.77	$11.85	225
2019-01-04	$18.00	$18.00	$18.00	$18.00	$12.00	300
2019-01-03	$17.60	$17.60	$17.52	$17.57	$11.71	5,250
2019-01-02	$17.75	$17.75	$17.75	$17.75	$11.83	300
2018-12-31	$17.75	$17.75	$17.75	$17.75	$11.83	28
2018-12-27	$17.75	$17.75	$17.75	$17.75	$11.83	0
2018-12-26	$17.75	$17.75	$17.75	$17.75	$11.83	0
2018-12-24	$17.75	$17.75	$17.75	$17.75	$11.83	0
2018-12-21	$18.00	$18.00	$17.75	$17.75	$11.83	1,771
2018-12-20	$17.64	$17.80	$17.60	$17.80	$11.87	900
2018-12-19	$18.50	$18.50	$18.00	$18.00	$12.00	900
2018-12-18	$19.04	$19.04	$19.00	$19.00	$12.67	300
2018-12-14	$19.00	$19.00	$19.00	$19.00	$12.67	240
2018-12-13	$19.10	$19.10	$19.10	$19.10	$12.73	150
2018-12-12	$19.30	$19.32	$19.30	$19.30	$12.87	1,875
2018-12-11	$19.40	$19.40	$19.35	$19.35	$12.90	6,000
2018-12-10	$19.55	$19.55	$19.33	$19.33	$12.89	6,690
2018-12-07	$19.50	$19.50	$19.50	$19.50	$13.00	0
2018-12-06	$19.50	$20.10	$19.30	$19.50	$13.00	15,391
2018-12-04	$19.50	$19.55	$19.50	$19.55	$13.03	3,309
2018-12-03	$19.75	$19.75	$19.75	$19.75	$13.17	0
2018-11-30	$19.75	$19.75	$19.75	$19.75	$13.17	0
2018-11-29	$19.75	$19.75	$19.75	$19.75	$13.17	600
2018-11-28	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-27	$19.30	$19.30	$19.30	$19.30	$12.87	75
2018-11-26	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-21	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-20	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-19	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-16	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-15	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-14	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-13	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-12	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-09	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-08	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-07	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-06	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-05	$19.30	$19.30	$19.30	$19.30	$12.87	15
2018-11-02	$19.30	$19.30	$19.30	$19.30	$12.87	0
2018-11-01	$19.30	$19.30	$19.30	$19.30	$12.87	1,800
2018-10-31	$19.10	$19.10	$19.10	$19.10	$12.73	0
2018-10-30	$19.10	$19.10	$19.10	$19.10	$12.73	750
2018-10-29	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-10-26	$19.46	$20.00	$19.46	$20.00	$13.33	2,400
2018-10-25	$19.54	$19.54	$19.00	$19.00	$12.67	750
2018-10-24	$20.40	$20.40	$19.80	$19.80	$13.20	25,800
2018-10-23	$20.59	$20.59	$20.50	$20.50	$13.67	570
2018-10-22	$20.90	$20.94	$20.60	$20.60	$13.73	11,100
2018-10-19	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-10-18	$20.90	$20.90	$20.90	$20.90	$13.93	225
2018-10-17	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-10-16	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-10-15	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-10-12	$20.90	$20.90	$20.90	$20.90	$13.93	1,200
2018-10-11	$21.25	$21.25	$21.00	$21.00	$14.00	1,050
2018-10-10	$21.00	$21.00	$21.00	$21.00	$14.00	6
2018-10-09	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-10-08	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-10-05	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-10-04	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-10-03	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-10-02	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-10-01	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-28	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-27	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-26	$21.04	$21.04	$21.00	$21.00	$14.00	750
2018-09-25	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-24	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-21	$21.00	$21.00	$21.00	$21.00	$14.00	6
2018-09-20	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-19	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-18	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-17	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-14	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-13	$21.00	$21.00	$21.00	$21.00	$14.00	0
2018-09-12	$21.00	$21.00	$21.00	$21.00	$14.00	150
2018-09-11	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-09-10	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-09-07	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-09-06	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-09-05	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-09-04	$20.80	$20.80	$20.80	$20.80	$13.87	975
2018-08-31	$20.80	$20.80	$20.80	$20.80	$13.87	13
2018-08-30	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-08-29	$20.80	$20.80	$20.80	$20.80	$13.87	0
2018-08-28	$20.80	$20.80	$20.80	$20.80	$13.87	450
2018-08-27	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-08-24	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-08-23	$20.90	$20.90	$20.90	$20.90	$13.93	0
2018-08-22	$20.90	$20.90	$20.90	$20.90	$13.93	3,150
2018-08-21	$20.75	$20.75	$20.75	$20.75	$13.83	0
2018-08-20	$20.75	$20.75	$20.75	$20.75	$13.83	3,150
2018-08-17	$20.67	$20.67	$20.67	$20.67	$13.78	0
2018-08-16	$20.67	$20.67	$20.67	$20.67	$13.78	0
2018-08-15	$20.67	$20.67	$20.67	$20.67	$13.78	1,800
2018-08-14	$20.67	$20.72	$20.67	$20.72	$13.81	12,036
2018-08-13	$20.75	$20.75	$20.75	$20.75	$13.83	0
2018-08-10	$20.73	$20.75	$20.73	$20.75	$13.83	3,000
2018-08-09	$20.60	$20.68	$20.60	$20.68	$13.79	9,262
2018-08-08	$20.60	$20.60	$20.60	$20.60	$13.73	0
2018-08-07	$20.60	$20.60	$20.60	$20.60	$13.73	0
2018-08-06	$20.60	$20.60	$20.60	$20.60	$13.73	0
2018-08-03	$20.60	$20.60	$20.60	$20.60	$13.73	1,500
2018-08-02	$20.60	$20.60	$20.60	$20.60	$13.73	1,500
2018-08-01	$20.55	$20.55	$20.55	$20.55	$13.70	0
2018-07-31	$20.55	$20.55	$20.55	$20.55	$13.70	106
2018-07-30	$20.55	$20.55	$20.55	$20.55	$13.70	0
2018-07-27	$20.55	$20.55	$20.55	$20.55	$13.70	0
2018-07-26	$20.59	$20.59	$20.55	$20.55	$13.70	2,842
2018-07-25	$20.70	$20.70	$20.70	$20.70	$13.80	0
2018-07-24	$20.70	$20.70	$20.70	$20.70	$13.80	0
2018-07-23	$20.70	$20.70	$20.70	$20.70	$13.80	0
2018-07-20	$20.70	$20.70	$20.70	$20.70	$13.80	0
2018-07-19	$20.65	$20.70	$20.65	$20.70	$13.80	25,776
2018-07-18	$20.55	$20.65	$20.55	$20.65	$13.77	900
2018-07-17	$20.50	$20.50	$20.45	$20.45	$13.63	15,990
2018-07-16	$20.50	$20.50	$20.50	$20.50	$13.67	150
2018-07-13	$20.25	$20.40	$20.25	$20.40	$13.60	750
2018-07-12	$20.25	$20.25	$20.25	$20.25	$13.50	0
2018-07-11	$20.25	$20.25	$20.25	$20.25	$13.50	150
2018-07-10	$20.35	$20.35	$20.35	$20.35	$13.57	0
2018-07-09	$20.35	$20.35	$20.35	$20.35	$13.57	2,100
2018-07-06	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-07-05	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-07-03	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-07-02	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-29	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-28	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-27	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-26	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-25	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-22	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-21	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-20	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-19	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-18	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-15	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-14	$20.10	$20.10	$20.10	$20.10	$13.40	150
2018-06-13	$20.10	$20.10	$20.10	$20.10	$13.40	327
2018-06-12	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-11	$20.10	$20.10	$20.10	$20.10	$13.40	150
2018-06-08	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-07	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-06	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-05	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-04	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-06-01	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-31	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-30	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-29	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-25	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-24	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-23	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-22	$20.10	$20.10	$20.10	$20.10	$13.40	4
2018-05-21	$20.10	$20.10	$20.10	$20.10	$13.40	0
2018-05-18	$20.10	$20.10	$20.10	$20.10	$13.40	750
2018-05-17	$20.05	$20.05	$20.05	$20.05	$13.37	600
2018-05-16	$20.05	$20.05	$20.05	$20.05	$13.37	0
2018-05-15	$20.05	$20.05	$20.05	$20.05	$13.37	300
2018-05-14	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-11	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-10	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-09	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-08	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-07	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-04	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-03	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-02	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-05-01	$20.00	$20.00	$20.00	$20.00	$13.33	2,700
2018-04-30	$20.04	$20.17	$20.00	$20.15	$13.43	2,700
2018-04-27	$20.04	$20.04	$20.00	$20.00	$13.33	1,350
2018-04-26	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-04-25	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-04-24	$20.00	$20.04	$20.00	$20.00	$13.33	6,645
2018-04-23	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-04-20	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-04-19	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-04-18	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-04-17	$20.00	$20.00	$20.00	$20.00	$13.33	600
2018-04-16	$19.98	$19.98	$19.98	$19.98	$13.32	151
2018-04-13	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-12	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-11	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-10	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-09	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-06	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-05	$19.95	$19.95	$19.95	$19.95	$13.30	600
2018-04-04	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-03	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-04-02	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-03-29	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-03-28	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-03-27	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-03-26	$19.95	$19.95	$19.95	$19.95	$13.30	0
2018-03-23	$20.05	$20.05	$19.95	$19.95	$13.30	7,356
2018-03-22	$20.04	$20.04	$20.04	$20.04	$13.36	0
2018-03-21	$20.04	$20.04	$20.04	$20.04	$13.36	0
2018-03-20	$20.04	$20.04	$20.04	$20.04	$13.36	0
2018-03-19	$20.09	$20.09	$20.03	$20.04	$13.36	9,900
2018-03-16	$20.03	$20.03	$20.03	$20.03	$13.35	0
2018-03-15	$20.03	$20.03	$20.03	$20.03	$13.35	0
2018-03-14	$20.03	$20.03	$20.03	$20.03	$13.35	300
2018-03-13	$19.95	$20.00	$19.95	$20.00	$13.33	28,710
2018-03-12	$20.00	$20.00	$20.00	$20.00	$13.33	150
2018-03-09	$19.68	$19.75	$19.68	$19.75	$13.17	900
2018-03-08	$19.65	$19.65	$19.65	$19.65	$13.10	0
2018-03-07	$19.65	$19.65	$19.65	$19.65	$13.10	0
2018-03-06	$19.65	$19.65	$19.65	$19.65	$13.10	150
2018-03-05	$19.60	$19.60	$19.60	$19.60	$13.07	15
2018-03-02	$19.60	$19.60	$19.60	$19.60	$13.07	150
2018-03-01	$19.55	$19.55	$19.55	$19.55	$13.03	525
2018-02-28	$19.60	$19.60	$19.60	$19.60	$13.07	0
2018-02-27	$19.55	$19.60	$19.53	$19.60	$13.07	1,500
2018-02-26	$19.60	$19.60	$19.60	$19.60	$13.07	450
2018-02-23	$19.63	$19.63	$19.59	$19.59	$13.06	300
2018-02-22	$19.60	$19.60	$19.58	$19.58	$13.05	27,190
2018-02-21	$19.55	$19.55	$19.55	$19.55	$13.03	286
2018-02-20	$19.60	$19.60	$19.60	$19.60	$13.07	3
2018-02-16	$19.60	$19.60	$19.60	$19.60	$13.07	0
2018-02-15	$19.60	$19.60	$19.60	$19.60	$13.07	0
2018-02-14	$19.60	$19.60	$19.60	$19.60	$13.07	0
2018-02-13	$19.60	$19.60	$19.60	$19.60	$13.07	1,500
2018-02-12	$19.45	$19.45	$19.45	$19.45	$12.97	0
2018-02-09	$19.49	$19.49	$19.45	$19.45	$12.97	900
2018-02-08	$19.49	$19.49	$19.49	$19.49	$12.99	450
2018-02-07	$20.05	$20.05	$20.05	$20.05	$13.37	0
2018-02-06	$20.05	$20.05	$20.05	$20.05	$13.37	0
2018-02-05	$20.09	$20.09	$20.05	$20.05	$13.37	300
2018-02-02	$20.05	$20.09	$20.05	$20.05	$13.37	706
2018-02-01	$20.50	$20.50	$20.50	$20.50	$13.67	0
2018-01-31	$20.50	$20.50	$20.50	$20.50	$13.67	150
2018-01-30	$20.09	$20.09	$20.05	$20.05	$13.37	750
2018-01-29	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-01-26	$20.00	$20.00	$20.00	$20.00	$13.33	0
2018-01-25	$19.60	$20.04	$19.60	$20.00	$13.33	1,695
2018-01-24	$19.25	$19.25	$19.25	$19.25	$12.83	150
2018-01-23	$19.10	$19.10	$19.10	$19.10	$12.73	450
2018-01-22	$18.96	$19.00	$18.96	$19.00	$12.67	450
2018-01-19	$18.80	$18.80	$18.80	$18.80	$12.53	115
2018-01-18	$19.00	$19.25	$18.80	$18.80	$12.53	3,532
2018-01-17	$18.74	$18.75	$18.74	$18.75	$12.50	667
2018-01-16	$18.70	$18.70	$18.70	$18.70	$12.47	0
2018-01-12	$18.70	$18.70	$18.70	$18.70	$12.47	0
2018-01-11	$18.70	$18.70	$18.70	$18.70	$12.47	750
2018-01-10	$18.70	$18.70	$18.70	$18.70	$12.47	1,410
2018-01-09	$18.65	$18.65	$18.65	$18.65	$12.43	0
2018-01-08	$18.65	$18.65	$18.65	$18.65	$12.43	1,050
2018-01-05	$18.50	$18.50	$18.50	$18.50	$12.33	0
2018-01-04	$18.50	$18.50	$18.50	$18.50	$12.33	2,250
2018-01-03	$18.30	$18.30	$18.30	$18.30	$12.20	5,250
2018-01-02	$18.50	$18.50	$18.50	$18.50	$12.33	0
2017-12-29	$18.50	$18.50	$18.50	$18.50	$12.33	0
2017-12-28	$18.50	$18.50	$18.50	$18.50	$12.33	0
2017-12-27	$18.50	$18.50	$18.50	$18.50	$12.33	300
2017-12-26	$18.55	$18.55	$18.55	$18.55	$12.37	0
2017-12-22	$18.55	$18.55	$18.55	$18.55	$12.37	0
2017-12-21	$18.55	$18.55	$18.55	$18.55	$12.37	0
2017-12-20	$18.55	$18.55	$18.55	$18.55	$12.37	0
2017-12-19	$18.55	$18.55	$18.55	$18.55	$12.37	0
2017-12-18	$18.55	$18.55	$18.55	$18.55	$12.37	145
2017-12-15	$18.55	$18.55	$18.55	$18.55	$12.37	0
2017-12-14	$18.65	$18.74	$18.55	$18.55	$12.37	3,382
2017-12-13	$18.50	$18.50	$18.50	$18.50	$12.33	3,285
2017-12-12	$18.25	$18.45	$18.23	$18.45	$12.30	8,100
2017-12-11	$18.29	$18.29	$18.00	$18.00	$12.00	1,500
2017-12-08	$18.35	$18.35	$18.35	$18.35	$12.23	0
2017-12-07	$18.35	$18.35	$18.35	$18.35	$12.23	0
2017-12-06	$18.30	$18.35	$18.30	$18.35	$12.23	4,012
2017-12-05	$18.20	$18.20	$18.20	$18.20	$12.13	750
2017-12-04	$18.10	$18.10	$18.10	$18.10	$12.07	0
2017-12-01	$18.25	$18.30	$17.90	$18.10	$12.07	5,302
2017-11-30	$18.00	$18.05	$18.00	$18.00	$12.00	7,777
2017-11-29	$17.74	$18.00	$17.70	$18.00	$12.00	3,550
2017-11-28	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-11-27	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-11-24	$18.04	$18.04	$18.00	$18.00	$12.00	600
2017-11-22	$18.30	$18.30	$17.51	$18.25	$12.17	6,241
2017-11-21	$18.25	$18.40	$18.00	$18.00	$12.00	6,003
2017-11-20	$18.08	$18.10	$18.08	$18.10	$12.07	750
2017-11-17	$17.70	$17.70	$17.70	$17.70	$11.80	0
2017-11-15	$17.70	$17.70	$17.70	$17.70	$11.80	73
2017-11-14	$17.70	$17.70	$17.70	$17.70	$11.80	750
2017-11-13	$17.30	$18.10	$17.30	$17.80	$11.87	14,368
2017-11-10	$17.85	$17.85	$17.40	$17.40	$11.60	7,650
2017-11-09	$18.00	$18.00	$18.00	$18.00	$12.00	3,865
2017-11-08	$17.85	$17.85	$17.85	$17.85	$11.90	1,560
2017-11-07	$17.96	$17.96	$17.96	$17.96	$11.97	0
2017-11-06	$17.96	$17.96	$17.96	$17.96	$11.97	0
2017-11-03	$17.96	$17.96	$17.96	$17.96	$11.97	150
2017-11-02	$18.00	$18.00	$17.90	$17.90	$11.93	6,262
2017-11-01	$18.00	$18.00	$18.00	$18.00	$12.00	5,100
2017-10-31	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-10-30	$18.00	$18.04	$17.96	$18.00	$12.00	4,087
2017-10-27	$17.80	$18.00	$17.80	$18.00	$12.00	750
2017-10-26	$17.30	$17.30	$17.30	$17.30	$11.53	37
2017-10-25	$17.30	$17.30	$17.30	$17.30	$11.53	0
2017-10-24	$17.34	$17.34	$17.30	$17.30	$11.53	300
2017-10-23	$17.25	$17.25	$17.25	$17.25	$11.50	0
2017-10-20	$17.25	$17.25	$17.25	$17.25	$11.50	0
2017-10-19	$17.60	$17.60	$17.25	$17.25	$11.50	1,825
2017-10-18	$17.50	$17.50	$17.50	$17.50	$11.67	0
2017-10-17	$17.50	$17.50	$17.50	$17.50	$11.67	0
2017-10-16	$17.50	$17.50	$17.50	$17.50	$11.67	82
2017-10-13	$17.50	$17.50	$17.50	$17.50	$11.67	0
2017-10-12	$17.50	$17.50	$17.50	$17.50	$11.67	211
2017-10-11	$17.50	$17.50	$17.50	$17.50	$11.67	0
2017-10-10	$17.59	$17.59	$17.50	$17.50	$11.67	769
2017-10-09	$17.60	$17.60	$17.60	$17.60	$11.73	0
2017-10-06	$17.60	$17.60	$17.60	$17.60	$11.73	300
2017-10-05	$17.70	$17.70	$17.70	$17.70	$11.80	150
2017-10-04	$17.61	$17.65	$17.61	$17.65	$11.77	10,200
2017-10-03	$17.65	$17.65	$17.65	$17.65	$11.77	9,451
2017-10-02	$17.50	$17.50	$17.50	$17.50	$11.67	15,000
2017-09-29	$17.25	$17.25	$17.25	$17.25	$11.50	0
2017-09-28	$17.25	$17.25	$17.25	$17.25	$11.50	0
2017-09-27	$17.25	$17.25	$17.25	$17.25	$11.50	450
2017-09-26	$17.46	$17.46	$17.46	$17.46	$11.64	150
2017-09-25	$17.25	$17.25	$17.25	$17.25	$11.50	750
2017-09-22	$17.25	$17.25	$17.25	$17.25	$11.50	750
2017-09-21	$17.45	$17.45	$17.45	$17.45	$11.63	0
2017-09-20	$17.45	$17.45	$17.45	$17.45	$11.63	0
2017-09-19	$17.45	$17.45	$17.45	$17.45	$11.63	1,500
2017-09-18	$17.06	$17.06	$17.06	$17.06	$11.37	0
2017-09-15	$17.60	$17.60	$17.06	$17.06	$11.37	1,351
2017-09-14	$17.80	$17.80	$17.06	$17.06	$11.37	2,550
2017-09-13	$17.75	$17.75	$17.75	$17.75	$11.83	0
2017-09-12	$17.75	$17.75	$17.75	$17.75	$11.83	0
2017-09-11	$17.75	$17.75	$17.75	$17.75	$11.83	0
2017-09-08	$17.75	$17.75	$17.75	$17.75	$11.83	7
2017-09-07	$17.75	$17.75	$17.75	$17.75	$11.83	0
2017-09-06	$17.77	$17.77	$17.75	$17.75	$11.83	1,425
2017-09-05	$17.90	$17.90	$17.90	$17.90	$11.93	150
2017-09-01	$17.75	$17.75	$17.75	$17.75	$11.83	0
2017-08-31	$17.75	$17.75	$17.75	$17.75	$11.83	2,025
2017-08-30	$17.75	$17.75	$17.75	$17.75	$11.83	0
2017-08-29	$17.75	$17.75	$17.75	$17.75	$11.83	150
2017-08-28	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-25	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-24	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-23	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-22	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-21	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-18	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-17	$18.00	$18.00	$18.00	$18.00	$12.00	0
2017-08-16	$17.71	$18.00	$17.71	$18.00	$12.00	4,392
2017-08-15	$17.51	$17.51	$17.51	$17.51	$11.67	2,362
2017-08-14	$17.50	$17.50	$17.50	$17.50	$11.67	1,419
2017-08-11	$17.46	$17.50	$17.46	$17.50	$11.67	2,700
2017-08-10	$17.46	$17.50	$17.46	$17.50	$11.67	1,650
2017-08-09	$17.50	$17.50	$17.50	$17.50	$11.67	150
2017-08-08	$17.50	$17.50	$17.50	$17.50	$11.67	0
2017-08-07	$16.90	$17.50	$16.90	$17.50	$11.67	2,400
2017-08-04	$16.15	$16.15	$16.15	$16.15	$10.77	120
2017-08-03	$16.15	$16.15	$16.15	$16.15	$10.77	379
2017-08-02	$16.03	$16.03	$16.03	$16.03	$10.69	481
2017-08-01	$16.01	$16.01	$16.01	$16.01	$10.67	0
2017-07-31	$15.90	$16.04	$15.90	$16.01	$10.67	5,040
2017-07-28	$15.72	$15.72	$15.72	$15.72	$10.48	0
2017-07-27	$15.72	$15.72	$15.72	$15.72	$10.48	490
2017-07-26	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-25	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-24	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-21	$15.71	$15.71	$15.71	$15.71	$10.47	1
2017-07-20	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-19	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-18	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-17	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-14	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-13	$15.71	$15.71	$15.71	$15.71	$10.47	0
2017-07-12	$15.71	$15.71	$15.71	$15.71	$10.47	900
2017-07-11	$15.71	$15.71	$15.71	$15.71	$10.47	750
2017-07-10	$15.96	$15.96	$15.96	$15.96	$10.64	150
2017-07-07	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-07-05	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-07-03	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-30	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-29	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-28	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-27	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-26	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-23	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-22	$16.00	$16.00	$16.00	$16.00	$10.67	0
2017-06-21	$15.76	$16.00	$15.76	$16.00	$10.67	2,853
2017-06-20	$15.86	$15.90	$15.86	$15.86	$10.57	900
2017-06-19	$15.70	$15.70	$15.70	$15.70	$10.47	193
2017-06-16	$15.57	$15.57	$15.57	$15.57	$10.38	0
2017-06-15	$15.57	$15.57	$15.57	$15.57	$10.38	0
2017-06-14	$15.57	$15.57	$15.57	$15.57	$10.38	9,840
2017-06-13	$15.60	$15.60	$15.60	$15.60	$10.40	0
2017-06-12	$15.60	$15.70	$15.50	$15.60	$10.40	11,092
2017-06-09	$15.50	$15.60	$15.50	$15.60	$10.40	1,275
2017-06-08	$15.43	$15.45	$15.43	$15.43	$10.29	1,425
2017-06-07	$15.47	$15.50	$15.47	$15.50	$10.33	1,200
2017-06-06	$15.46	$15.46	$15.46	$15.46	$10.31	0
2017-06-05	$15.46	$15.46	$15.46	$15.46	$10.31	300
2017-06-02	$15.45	$15.45	$15.45	$15.45	$10.30	300
2017-06-01	$15.46	$15.46	$15.46	$15.46	$10.31	150
2017-05-31	$15.44	$15.50	$15.40	$15.50	$10.33	2,385
2017-05-30	$15.50	$15.50	$15.50	$15.50	$10.33	1,875
2017-05-26	$15.45	$15.60	$15.43	$15.60	$10.40	2,932
2017-05-25	$15.26	$15.26	$15.26	$15.26	$10.17	1,500
2017-05-24	$15.40	$15.40	$15.40	$15.40	$10.27	300
2017-05-23	$15.25	$15.25	$15.23	$15.23	$10.15	2,100
2017-05-22	$15.10	$15.10	$15.10	$15.10	$10.07	1,500
2017-05-19	$15.15	$15.15	$15.15	$15.15	$10.10	0
2017-05-18	$15.20	$15.20	$15.15	$15.15	$10.10	600
2017-05-17	$15.24	$15.25	$15.07	$15.07	$10.05	450
2017-05-16	$15.09	$15.10	$15.09	$15.10	$10.07	1,650
2017-05-15	$15.05	$15.05	$15.00	$15.00	$10.00	3,000
2017-05-12	$14.65	$15.00	$14.65	$15.00	$10.00	6,750
2017-05-11	$14.65	$14.65	$14.65	$14.65	$9.77	0
2017-05-10	$14.65	$14.65	$14.65	$14.65	$9.77	900
2017-05-09	$15.50	$15.50	$15.50	$15.50	$10.33	0
2017-05-08	$15.00	$15.50	$15.00	$15.50	$10.33	600
2017-05-05	$14.85	$14.85	$14.85	$14.85	$9.90	165
2017-05-04	$14.50	$14.50	$14.50	$14.50	$9.67	0
2017-05-03	$14.50	$14.50	$14.50	$14.50	$9.67	0
2017-05-02	$14.50	$14.60	$14.33	$14.50	$9.67	13,462
2017-05-01	$14.50	$14.50	$14.50	$14.50	$9.67	150
2017-04-28	$14.01	$14.05	$14.01	$14.05	$9.37	1,950
2017-04-27	$14.25	$14.25	$14.25	$14.25	$9.50	0
2017-04-26	$13.96	$14.25	$13.96	$14.25	$9.50	600
2017-04-25	$13.70	$13.70	$13.70	$13.70	$9.13	0
2017-04-24	$13.70	$13.70	$13.70	$13.70	$9.13	0
2017-04-21	$13.70	$13.70	$13.70	$13.70	$9.13	0
2017-04-20	$13.70	$13.70	$13.70	$13.70	$9.13	0
2017-04-19	$13.70	$13.70	$13.70	$13.70	$9.13	4,050
2017-04-18	$13.75	$13.75	$13.75	$13.75	$9.17	0
2017-04-17	$13.75	$13.75	$13.75	$13.75	$9.17	300
2017-04-13	$13.75	$13.75	$13.75	$13.75	$9.17	0
2017-04-12	$13.48	$13.75	$13.46	$13.75	$9.17	4,267
2017-04-11	$13.31	$13.31	$13.31	$13.31	$8.87	0
2017-04-10	$13.31	$13.31	$13.31	$13.31	$8.87	885
2017-04-07	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-04-06	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-04-05	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-04-04	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-04-03	$13.30	$13.30	$13.30	$13.30	$8.87	300
2017-03-31	$13.27	$13.27	$13.23	$13.23	$8.82	300
2017-03-30	$13.23	$13.23	$13.23	$13.23	$8.82	0
2017-03-29	$13.23	$13.23	$13.23	$13.23	$8.82	0
2017-03-28	$13.23	$13.23	$13.23	$13.23	$8.82	2,400
2017-03-27	$13.23	$13.23	$13.23	$13.23	$8.82	0
2017-03-24	$13.23	$13.23	$13.23	$13.23	$8.82	0
2017-03-23	$13.23	$13.23	$13.23	$13.23	$8.82	0
2017-03-22	$13.23	$13.23	$13.23	$13.23	$8.82	750
2017-03-21	$13.20	$13.20	$13.20	$13.20	$8.80	0
2017-03-20	$13.20	$13.20	$13.20	$13.20	$8.80	0
2017-03-17	$13.20	$13.20	$13.20	$13.20	$8.80	0
2017-03-16	$13.20	$13.20	$13.20	$13.20	$8.80	0
2017-03-15	$13.20	$13.20	$13.20	$13.20	$8.80	900
2017-03-14	$13.75	$13.75	$13.75	$13.75	$9.17	0
2017-03-13	$13.75	$13.75	$13.75	$13.75	$9.17	0
2017-03-10	$13.75	$13.75	$13.75	$13.75	$9.17	0
2017-03-09	$13.10	$13.75	$13.10	$13.75	$9.17	450
2017-03-08	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-03-07	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-03-06	$13.30	$13.30	$13.30	$13.30	$8.87	0
2017-03-03	$13.10	$13.30	$13.10	$13.30	$8.87	3,450
2017-03-02	$13.10	$13.10	$13.10	$13.10	$8.73	300
2017-03-01	$13.11	$13.20	$13.11	$13.20	$8.80	12,750
2017-02-28	$13.00	$13.00	$13.00	$13.00	$8.67	0
2017-02-27	$13.00	$13.00	$13.00	$13.00	$8.67	450
2017-02-24	$13.00	$13.00	$13.00	$13.00	$8.67	1,800
2017-02-23	$13.18	$13.18	$13.18	$13.18	$8.79	0
2017-02-22	$13.20	$13.20	$13.18	$13.18	$8.79	300
2017-02-21	$13.10	$13.10	$13.10	$13.10	$8.73	0
2017-02-17	$13.10	$13.10	$13.10	$13.10	$8.73	0
2017-02-16	$13.10	$13.10	$13.10	$13.10	$8.73	0
2017-02-15	$13.10	$13.10	$13.10	$13.10	$8.73	450
2017-02-14	$13.10	$13.10	$13.10	$13.10	$8.73	0
2017-02-13	$13.10	$13.10	$13.10	$13.10	$8.73	1,950
2017-02-10	$13.05	$13.05	$13.05	$13.05	$8.70	750
2017-02-09	$12.90	$12.90	$12.90	$12.90	$8.60	0
2017-02-08	$12.90	$12.90	$12.90	$12.90	$8.60	450
2017-02-07	$12.30	$12.51	$12.30	$12.51	$8.34	9,750
2017-02-06	$12.05	$12.05	$12.05	$12.05	$8.03	0
2017-02-03	$12.05	$12.05	$12.05	$12.05	$8.03	0
2017-02-02	$12.05	$12.05	$12.05	$12.05	$8.03	0
2017-02-01	$12.20	$12.20	$12.05	$12.05	$8.03	1,500
2017-01-31	$11.85	$11.85	$11.85	$11.85	$7.90	0
2017-01-30	$11.85	$11.85	$11.85	$11.85	$7.90	0
2017-01-27	$11.85	$11.85	$11.85	$11.85	$7.90	187
2017-01-26	$11.95	$11.95	$11.95	$11.95	$7.97	1,710
2017-01-25	$11.80	$11.80	$11.80	$11.80	$7.87	0
2017-01-24	$11.80	$11.80	$11.80	$11.80	$7.87	0
2017-01-23	$11.80	$11.80	$11.80	$11.80	$7.87	0
2017-01-20	$11.80	$11.80	$11.80	$11.80	$7.87	0
2017-01-19	$11.80	$11.80	$11.80	$11.80	$7.87	0
2017-01-18	$11.80	$11.80	$11.80	$11.80	$7.87	150
2017-01-17	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-13	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-12	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-11	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-10	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-09	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-06	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-05	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-04	$11.60	$11.60	$11.60	$11.60	$7.73	0
2017-01-03	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-30	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-29	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-28	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-27	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-23	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-22	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-21	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-20	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-19	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-16	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-15	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-14	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-13	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-12	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-09	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-08	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-07	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-06	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-05	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-02	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-12-01	$11.60	$11.60	$11.60	$11.60	$7.73	0
2016-11-30	$11.60	$11.60	$11.60	$11.60	$7.73	300
2016-11-29	$11.40	$11.40	$11.40	$11.40	$7.60	0
2016-11-28	$11.40	$11.40	$11.40	$11.40	$7.60	540
2016-11-25	$11.45	$12.10	$11.45	$12.10	$8.07	2,184
2016-11-23	$11.37	$11.37	$11.37	$11.37	$7.58	150
2016-11-22	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-21	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-18	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-17	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-16	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-15	$11.35	$11.35	$11.35	$11.35	$7.57	375
2016-11-14	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-11	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-10	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-09	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-08	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-07	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-04	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-03	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-02	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-11-01	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-10-31	$11.35	$11.35	$11.35	$11.35	$7.57	0
2016-10-28	$11.25	$11.35	$11.25	$11.35	$7.57	600
2016-10-27	$10.85	$10.85	$10.85	$10.85	$7.23	0
2016-10-26	$10.85	$10.85	$10.85	$10.85	$7.23	660
2016-10-25	$10.85	$10.85	$10.85	$10.85	$7.23	412
2016-10-24	$10.85	$10.85	$10.85	$10.85	$7.23	0
2016-10-21	$10.85	$10.85	$10.85	$10.85	$7.23	615
2016-10-20	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-19	$11.30	$11.30	$11.30	$11.30	$7.53	135
2016-10-18	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-17	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-14	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-13	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-12	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-11	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-10	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-07	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-06	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-05	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-04	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-10-03	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-09-30	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-09-29	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-09-28	$11.30	$11.30	$11.30	$11.30	$7.53	465
2016-09-27	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-09-26	$11.30	$11.30	$11.30	$11.30	$7.53	450
2016-09-23	$11.30	$11.30	$11.30	$11.30	$7.53	159
2016-09-22	$11.30	$11.30	$11.20	$11.30	$7.53	2,122
2016-09-21	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-09-20	$11.30	$11.30	$11.30	$11.30	$7.53	0
2016-09-19	$11.30	$11.30	$11.30	$11.30	$7.53	150
2016-09-16	$11.25	$11.25	$11.25	$11.25	$7.50	151
2016-09-15	$11.15	$11.15	$11.15	$11.15	$7.43	0
2016-09-14	$11.15	$11.15	$11.15	$11.15	$7.43	150
2016-09-13	$11.05	$11.05	$11.05	$11.05	$7.37	0
2016-09-12	$11.05	$11.05	$11.05	$11.05	$7.37	0
2016-09-09	$11.00	$11.10	$11.00	$11.05	$7.37	1,455
2016-09-08	$10.95	$10.95	$10.95	$10.95	$7.30	1,269
2016-09-07	$10.86	$10.86	$10.86	$10.86	$7.24	270
2016-09-06	$10.90	$10.90	$10.90	$10.90	$7.27	0
2016-09-02	$10.88	$10.90	$10.88	$10.90	$7.27	450
2016-09-01	$10.70	$10.70	$10.70	$10.70	$7.13	0
2016-08-31	$10.70	$10.70	$10.70	$10.70	$7.13	0
2016-08-30	$10.70	$10.70	$10.70	$10.70	$7.13	0
2016-08-29	$10.70	$10.70	$10.70	$10.70	$7.13	0
2016-08-26	$10.70	$10.70	$10.70	$10.70	$7.13	150
2016-08-25	$10.70	$10.70	$10.70	$10.70	$7.13	300
2016-08-24	$10.65	$10.65	$10.65	$10.65	$7.10	0
2016-08-23	$10.65	$10.65	$10.65	$10.65	$7.10	0
2016-08-22	$10.65	$10.65	$10.65	$10.65	$7.10	0
2016-08-19	$10.65	$10.65	$10.65	$10.65	$7.10	150
2016-08-18	$10.75	$10.75	$10.75	$10.75	$7.17	1,350
2016-08-17	$10.50	$10.50	$10.50	$10.50	$7.00	0
2016-08-16	$10.50	$10.50	$10.50	$10.50	$7.00	0
2016-08-15	$10.50	$10.50	$10.50	$10.50	$7.00	0
2016-08-12	$10.50	$10.50	$10.50	$10.50	$7.00	0
2016-08-11	$10.50	$10.50	$10.50	$10.50	$7.00	150
2016-08-10	$11.00	$11.05	$11.00	$11.05	$7.37	1,731
2016-08-09	$10.50	$11.05	$10.50	$11.05	$7.37	30,456
2016-08-08	$10.25	$10.38	$10.25	$10.38	$6.92	32,929
2016-08-05	$10.25	$10.25	$10.25	$10.25	$6.83	0
2016-08-04	$10.25	$10.25	$10.25	$10.25	$6.83	150
2016-08-03	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-08-02	$10.10	$10.15	$10.10	$10.10	$6.73	1,222
2016-08-01	$10.01	$10.01	$10.01	$10.01	$6.67	937
2016-07-29	$10.15	$10.15	$10.15	$10.15	$6.77	1,650
2016-07-28	$10.05	$10.05	$10.05	$10.05	$6.70	562
2016-07-27	$10.00	$10.00	$10.00	$10.00	$6.67	150
2016-07-26	$10.00	$10.00	$10.00	$10.00	$6.67	300
2016-07-25	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-22	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-21	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-20	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-19	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-18	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-15	$9.95	$9.95	$9.95	$9.95	$6.63	7
2016-07-14	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-13	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-12	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-07-11	$9.95	$9.95	$9.95	$9.95	$6.63	13,507
2016-07-08	$9.88	$9.95	$9.88	$9.90	$6.60	35,392
2016-07-07	$9.88	$9.88	$9.88	$9.88	$6.59	0
2016-07-06	$9.88	$9.88	$9.88	$9.88	$6.59	0
2016-07-05	$9.88	$9.88	$9.88	$9.88	$6.59	0
2016-07-01	$9.88	$9.88	$9.88	$9.88	$6.59	0
2016-06-30	$9.88	$9.88	$9.88	$9.88	$6.59	1,740
2016-06-29	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-28	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-27	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-24	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-23	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-22	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-21	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-20	$10.10	$10.10	$10.10	$10.10	$6.73	0
2016-06-17	$10.10	$10.10	$10.10	$10.10	$6.73	34
2016-06-16	$10.10	$10.10	$10.10	$10.10	$6.73	60
2016-06-15	$10.10	$10.10	$10.10	$10.10	$6.73	450
2016-06-14	$10.00	$10.00	$10.00	$10.00	$6.67	0
2016-06-13	$10.00	$10.00	$10.00	$10.00	$6.67	75
2016-06-10	$10.00	$10.00	$10.00	$10.00	$6.67	0
2016-06-09	$10.00	$10.00	$10.00	$10.00	$6.67	4,200
2016-06-08	$10.05	$10.05	$10.05	$10.05	$6.70	450
2016-06-07	$9.99	$10.00	$9.99	$10.00	$6.67	2,532
2016-06-06	$9.95	$9.95	$9.95	$9.95	$6.63	150
2016-06-03	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-06-02	$9.75	$9.75	$9.75	$9.75	$6.50	336
2016-06-01	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-31	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-27	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-26	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-25	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-24	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-23	$9.75	$9.75	$9.75	$9.75	$6.50	160
2016-05-20	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-05-19	$9.75	$9.75	$9.75	$9.75	$6.50	1,500
2016-05-18	$9.70	$9.70	$9.70	$9.70	$6.47	937
2016-05-17	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-16	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-13	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-12	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-11	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-10	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-09	$9.90	$9.90	$9.90	$9.90	$6.60	3,000
2016-05-06	$9.95	$9.95	$9.95	$9.95	$6.63	0
2016-05-05	$9.95	$9.95	$9.95	$9.95	$6.63	183
2016-05-04	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-05-03	$9.90	$9.90	$9.90	$9.90	$6.60	1
2016-05-02	$9.90	$9.90	$9.90	$9.90	$6.60	2,670
2016-04-29	$9.70	$9.70	$9.70	$9.70	$6.47	814
2016-04-28	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-04-27	$9.90	$9.90	$9.90	$9.90	$6.60	1,495
2016-04-26	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-25	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-22	$9.65	$9.65	$9.65	$9.65	$6.43	1,770
2016-04-21	$9.75	$9.75	$9.75	$9.75	$6.50	1,500
2016-04-20	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-04-19	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-04-18	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-04-15	$9.75	$9.75	$9.75	$9.75	$6.50	1,500
2016-04-14	$9.75	$9.75	$9.75	$9.75	$6.50	300
2016-04-13	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-12	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-11	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-08	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-07	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-06	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-04-05	$9.65	$9.65	$9.65	$9.65	$6.43	1,647
2016-04-04	$9.62	$9.62	$9.62	$9.62	$6.41	450
2016-04-01	$9.60	$9.60	$9.60	$9.60	$6.40	0
2016-03-31	$9.70	$9.70	$9.60	$9.60	$6.40	13,245
2016-03-30	$9.60	$9.60	$9.60	$9.60	$6.40	0
2016-03-29	$9.60	$9.60	$9.60	$9.60	$6.40	0
2016-03-28	$9.60	$9.60	$9.60	$9.60	$6.40	150
2016-03-24	$9.60	$9.80	$9.60	$9.70	$6.47	7,215
2016-03-23	$9.70	$9.70	$9.70	$9.70	$6.47	0
2016-03-22	$9.70	$9.70	$9.70	$9.70	$6.47	0
2016-03-21	$9.70	$9.70	$9.70	$9.70	$6.47	900
2016-03-18	$9.55	$9.55	$9.55	$9.55	$6.37	5,263
2016-03-17	$9.55	$9.55	$9.55	$9.55	$6.37	0
2016-03-16	$9.55	$9.55	$9.55	$9.55	$6.37	0
2016-03-15	$9.55	$9.55	$9.55	$9.55	$6.37	0
2016-03-14	$9.60	$9.60	$9.55	$9.55	$6.37	300
2016-03-11	$9.60	$9.85	$9.60	$9.85	$6.57	450
2016-03-10	$9.50	$9.50	$9.50	$9.50	$6.33	0
2016-03-09	$9.50	$9.50	$9.50	$9.50	$6.33	43
2016-03-08	$9.50	$9.50	$9.50	$9.50	$6.33	300
2016-03-07	$9.60	$9.60	$9.60	$9.60	$6.40	0
2016-03-04	$9.60	$9.60	$9.60	$9.60	$6.40	0
2016-03-03	$9.60	$9.60	$9.60	$9.60	$6.40	0
2016-03-02	$9.60	$9.60	$9.60	$9.60	$6.40	1,050
2016-03-01	$9.65	$9.65	$9.50	$9.50	$6.33	750
2016-02-29	$9.65	$9.65	$9.65	$9.65	$6.43	150
2016-02-26	$9.65	$9.65	$9.65	$9.65	$6.43	0
2016-02-25	$9.70	$9.70	$9.65	$9.65	$6.43	1,200
2016-02-24	$9.75	$9.75	$9.75	$9.75	$6.50	150
2016-02-23	$9.75	$9.75	$9.75	$9.75	$6.50	0
2016-02-22	$9.80	$9.80	$9.75	$9.75	$6.50	5,362
2016-02-19	$9.80	$9.80	$9.80	$9.80	$6.53	0
2016-02-18	$9.90	$9.90	$9.80	$9.80	$6.53	2,212
2016-02-17	$9.90	$9.90	$9.90	$9.90	$6.60	6,000
2016-02-16	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-12	$10.00	$10.05	$10.00	$10.05	$6.70	12,115
2016-02-11	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-10	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-09	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-08	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-05	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-04	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-03	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-02	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-02-01	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-01-29	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-01-28	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-01-27	$10.05	$10.05	$10.05	$10.05	$6.70	750
2016-01-26	$9.85	$9.85	$9.85	$9.85	$6.57	0
2016-01-25	$9.85	$9.85	$9.85	$9.85	$6.57	0
2016-01-22	$9.85	$9.85	$9.85	$9.85	$6.57	0
2016-01-21	$9.90	$9.90	$9.85	$9.85	$6.57	357
2016-01-20	$9.90	$9.90	$9.90	$9.90	$6.60	2,100
2016-01-19	$9.90	$9.90	$9.90	$9.90	$6.60	300
2016-01-15	$10.00	$10.00	$10.00	$10.00	$6.67	0
2016-01-14	$9.90	$10.00	$9.90	$10.00	$6.67	1,200
2016-01-13	$9.90	$9.90	$9.90	$9.90	$6.60	0
2016-01-12	$9.90	$9.90	$9.90	$9.90	$6.60	1,125
2016-01-11	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-01-08	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-01-07	$10.05	$10.05	$10.05	$10.05	$6.70	0
2016-01-06	$10.05	$10.05	$10.05	$10.05	$6.70	450
2016-01-05	$9.90	$9.90	$9.90	$9.90	$6.60	1,795
2016-01-04	$9.90	$9.90	$9.90	$9.90	$6.60	0
2015-12-31	$9.90	$9.90	$9.90	$9.90	$6.60	0
2015-12-30	$9.90	$9.90	$9.90	$9.90	$6.60	0
2015-12-29	$9.90	$9.90	$9.90	$9.90	$6.60	0
2015-12-28	$9.90	$9.90	$9.90	$9.90	$6.60	15
2015-12-24	$9.90	$9.90	$9.90	$9.90	$6.60	3,456
2015-12-23	$9.94	$9.94	$9.90	$9.90	$6.60	3,456
2015-12-22	$9.90	$9.90	$9.90	$9.90	$6.60	0
2015-12-21	$9.90	$9.90	$9.90	$9.90	$6.60	0
2015-12-18	$9.90	$9.90	$9.90	$9.90	$6.60	6,001
2015-12-17	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-12-16	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-12-15	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-12-14	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-12-11	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-12-10	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-12-09	$9.85	$9.85	$9.85	$9.85	$6.57	3,150
2015-12-08	$10.00	$10.00	$10.00	$10.00	$6.67	0
2015-12-07	$10.00	$10.00	$10.00	$10.00	$6.67	10,650
2015-12-03	$9.90	$9.90	$9.80	$9.80	$6.53	3,420
2015-12-02	$9.90	$9.90	$9.90	$9.90	$6.60	750
2015-11-30	$10.00	$10.00	$10.00	$10.00	$6.67	0
2015-11-27	$10.00	$10.00	$10.00	$10.00	$6.67	0
2015-11-25	$10.00	$10.00	$10.00	$10.00	$6.67	0
2015-11-24	$10.00	$10.00	$10.00	$10.00	$6.67	0
2015-11-23	$10.00	$10.00	$10.00	$10.00	$6.67	150
2015-11-20	$9.85	$9.85	$9.85	$9.85	$6.57	0
2015-11-19	$9.85	$9.85	$9.85	$9.85	$6.57	3,000
2015-11-17	$9.85	$9.85	$9.85	$9.85	$6.57	2,715
2015-11-16	$9.75	$9.76	$9.73	$9.76	$6.51	7,387
2015-11-13	$9.71	$9.71	$9.71	$9.71	$6.47	937
2015-11-12	$9.79	$9.79	$9.75	$9.75	$6.50	0
2015-11-11	$9.79	$9.79	$9.75	$9.75	$6.50	0
2015-11-10	$9.79	$9.79	$9.75	$9.75	$6.50	1,500
2015-11-09	$9.80	$9.80	$9.80	$9.80	$6.53	0
2015-11-06	$9.80	$9.80	$9.80	$9.80	$6.53	0
2015-11-05	$9.80	$9.80	$9.80	$9.80	$6.53	2,137
2015-11-04	$9.71	$9.71	$9.71	$9.71	$6.47	1,500
2015-11-03	$9.90	$9.90	$9.80	$9.80	$6.53	0
2015-11-02	$9.90	$9.90	$9.80	$9.80	$6.53	0
2015-10-30	$9.90	$9.90	$9.80	$9.80	$6.53	0
2015-10-29	$9.90	$9.90	$9.80	$9.80	$6.53	0
2015-10-28	$9.90	$9.90	$9.80	$9.80	$6.53	0
2015-10-27	$9.90	$9.90	$9.80	$9.80	$6.53	10,890
2015-10-26	$10.00	$10.10	$10.00	$10.10	$6.73	0
2015-10-23	$10.00	$10.10	$10.00	$10.10	$6.73	0
2015-10-22	$10.00	$10.10	$10.00	$10.10	$6.73	1,350
2015-10-21	$9.60	$9.90	$9.60	$9.90	$6.60	0
2015-10-20	$9.60	$9.90	$9.60	$9.90	$6.60	750
2015-10-19	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-10-16	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-10-15	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-10-14	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-10-13	$9.40	$9.40	$9.40	$9.40	$6.27	1,350
2015-10-12	$9.40	$9.40	$9.40	$9.40	$6.27	13,230
2015-10-09	$9.40	$9.50	$9.40	$9.50	$6.33	0
2015-10-08	$9.40	$9.50	$9.40	$9.50	$6.33	0
2015-10-07	$9.40	$9.50	$9.40	$9.50	$6.33	0
2015-10-06	$9.40	$9.50	$9.40	$9.50	$6.33	0
2015-10-05	$9.40	$9.50	$9.40	$9.50	$6.33	3,600
2015-10-02	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-10-01	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-09-30	$9.40	$9.40	$9.40	$9.40	$6.27	0
2015-09-29	$9.40	$9.40	$9.40	$9.40	$6.27	303
2015-09-28	$9.45	$9.45	$9.45	$9.45	$6.30	0
2015-09-25	$9.45	$9.45	$9.45	$9.45	$6.30	2,250
2015-09-24	$9.40	$9.40	$9.40	$9.40	$6.27	3,003
2015-09-23	$9.41	$9.41	$9.41	$9.41	$6.27	0
2015-09-22	$9.41	$9.41	$9.41	$9.41	$6.27	0
2015-09-21	$9.41	$9.41	$9.41	$9.41	$6.27	0
2015-09-18	$9.41	$9.41	$9.41	$9.41	$6.27	0
2015-09-17	$9.41	$9.41	$9.41	$9.41	$6.27	0
2015-09-16	$9.41	$9.41	$9.41	$9.41	$6.27	330
2015-09-15	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-14	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-11	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-10	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-09	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-08	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-04	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-03	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-02	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-09-01	$9.50	$9.50	$9.50	$9.50	$6.33	0
2015-08-31	$9.50	$9.50	$9.50	$9.50	$6.33	16,500
2015-08-28	$9.65	$9.65	$9.40	$9.40	$6.27	0

Bank of Santa Clarita (CA) (BSCA) News Headlines

Recent Bank of Santa Clarita (CA) (BSCA) News

Similar Companies to Bank of Santa Clarita (CA) (BSCA) 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	--	--	--

Bank of Santa Clarita (CA) (BSCA) Exchange: OTCBB