Community Bus Bk CA (CBBC) Exchange: PINK
Data as of May 2, 2025
$24.15 ($0.00) 0.00%
Community Bus Bk CA - Daily Information
Click for more stock information on Community Bus Bk CA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.15 |
| Previous Close | $24.15 |
| High | $24.15 |
| Low | $24.15 |
| Adjusted Open | $24.15 |
| Previous Adjusted Close | $24.15 |
| Adjusted High | $24.15 |
| Adjusted Low | $24.15 |
About Community Bus Bk CA (CBBC)
DELISTED - No Description Available
Invest in Community Bus Bk CA (CBBC)
Historical Stock Data for Community Bus Bk CA (CBBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-05-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-05-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-05-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2,720 |
| 2018-05-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2018-05-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 200 |
| 2018-05-15 | $24.25 | $24.30 | $24.25 | $24.30 | $24.30 | 2,000 |
| 2018-05-14 | $24.20 | $24.25 | $24.19 | $24.25 | $24.25 | 2,000 |
| 2018-05-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2018-05-10 | $24.05 | $24.10 | $23.75 | $24.10 | $24.10 | 1,900 |
| 2018-05-09 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2018-05-08 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2018-05-07 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 100 |
| 2018-05-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 201 |
| 2018-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2018-05-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 300 |
| 2018-05-01 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 250 |
| 2018-04-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 218 |
| 2018-04-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 500 |
| 2018-04-26 | $24.24 | $24.24 | $24.20 | $24.20 | $24.20 | 1,100 |
| 2018-04-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2018-04-24 | $25.00 | $25.00 | $24.25 | $24.25 | $24.25 | 800 |
| 2018-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-04-19 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 1,500 |
| 2018-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 400 |
| 2018-04-17 | $25.73 | $25.73 | $25.10 | $25.10 | $25.10 | 1,600 |
| 2018-04-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-04-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-04-11 | $25.25 | $25.50 | $25.25 | $25.50 | $25.50 | 550 |
| 2018-04-10 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 100 |
| 2018-04-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2018-04-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,200 |
| 2018-04-05 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 2,200 |
| 2018-04-04 | $25.50 | $25.50 | $24.77 | $24.77 | $24.77 | 2,100 |
| 2018-04-03 | $24.45 | $25.50 | $24.45 | $25.50 | $25.50 | 200 |
| 2018-04-02 | $24.52 | $24.52 | $24.40 | $24.40 | $24.40 | 13,659 |
| 2018-03-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 228 |
| 2018-03-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 500 |
| 2018-03-27 | $24.55 | $24.55 | $24.32 | $24.32 | $24.32 | 5,800 |
| 2018-03-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2,000 |
| 2018-03-23 | $24.60 | $24.85 | $24.60 | $24.85 | $24.85 | 1,300 |
| 2018-03-22 | $24.55 | $24.63 | $24.55 | $24.60 | $24.60 | 3,898 |
| 2018-03-21 | $24.99 | $25.00 | $24.55 | $24.99 | $24.99 | 3,151 |
| 2018-03-20 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 2,713 |
| 2018-03-19 | $24.30 | $24.50 | $24.30 | $24.30 | $24.30 | 8,200 |
| 2018-03-16 | $24.25 | $24.35 | $24.25 | $24.30 | $24.30 | 5,618 |
| 2018-03-15 | $24.30 | $24.30 | $24.25 | $24.25 | $24.25 | 3,673 |
| 2018-03-14 | $23.95 | $24.25 | $23.95 | $24.25 | $24.25 | 4,600 |
| 2018-03-13 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 2,100 |
| 2018-03-12 | $24.00 | $24.05 | $23.65 | $23.65 | $23.65 | 8,374 |
| 2018-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 738 |
| 2018-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 900 |
| 2018-03-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 300 |
| 2018-03-05 | $23.82 | $23.82 | $23.80 | $23.80 | $23.80 | 6,500 |
| 2018-03-02 | $23.85 | $23.85 | $23.80 | $23.80 | $23.80 | 22,646 |
| 2018-03-01 | $23.85 | $23.85 | $23.77 | $23.85 | $23.85 | 8,270 |
| 2018-02-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2018-02-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 400 |
| 2018-02-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,000 |
| 2018-02-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 80 |
| 2018-02-22 | $24.00 | $24.00 | $23.77 | $23.85 | $23.85 | 7,300 |
| 2018-02-21 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 2,694 |
| 2018-02-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2018-02-16 | $23.81 | $23.81 | $23.76 | $23.76 | $23.76 | 4,048 |
| 2018-02-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-02-14 | $23.90 | $23.90 | $23.80 | $23.80 | $23.80 | 1,000 |
| 2018-02-13 | $23.90 | $23.90 | $23.80 | $23.80 | $23.80 | 7,100 |
| 2018-02-12 | $23.85 | $23.90 | $23.80 | $23.80 | $23.80 | 7,182 |
| 2018-02-09 | $23.77 | $23.80 | $23.77 | $23.80 | $23.80 | 2,415 |
| 2018-02-08 | $23.80 | $23.80 | $23.75 | $23.77 | $23.77 | 13,680 |
| 2018-02-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-02-06 | $23.80 | $23.85 | $23.75 | $23.80 | $23.80 | 17,700 |
| 2018-02-05 | $23.82 | $23.85 | $23.82 | $23.82 | $23.82 | 12,540 |
| 2018-02-02 | $23.83 | $23.83 | $23.80 | $23.80 | $23.80 | 2,500 |
| 2018-02-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 10,070 |
| 2018-01-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3,600 |
| 2018-01-30 | $23.85 | $23.85 | $23.80 | $23.80 | $23.80 | 5,200 |
| 2018-01-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2,600 |
| 2018-01-26 | $23.95 | $24.00 | $23.95 | $23.95 | $23.95 | 6,057 |
| 2018-01-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-01-24 | $23.85 | $23.85 | $23.80 | $23.80 | $23.80 | 2,800 |
| 2018-01-23 | $23.85 | $23.90 | $23.85 | $23.90 | $23.90 | 300 |
| 2018-01-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2,500 |
| 2018-01-19 | $23.83 | $23.86 | $23.77 | $23.77 | $23.77 | 6,065 |
| 2018-01-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2018-01-17 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 1,585 |
| 2018-01-16 | $23.99 | $23.99 | $23.85 | $23.85 | $23.85 | 3,700 |
| 2018-01-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2018-01-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 6,110 |
| 2018-01-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 800 |
| 2018-01-09 | $23.65 | $23.67 | $23.60 | $23.67 | $23.67 | 17,210 |
| 2018-01-08 | $23.70 | $23.70 | $23.67 | $23.67 | $23.67 | 20,100 |
| 2018-01-05 | $23.67 | $23.70 | $23.67 | $23.70 | $23.70 | 1,519 |
| 2018-01-04 | $23.67 | $23.67 | $23.66 | $23.66 | $23.66 | 1,850 |
| 2018-01-03 | $23.71 | $23.75 | $23.67 | $23.67 | $23.67 | 7,559 |
| 2018-01-02 | $23.85 | $23.85 | $23.70 | $23.70 | $23.70 | 11,413 |
| 2017-12-29 | $23.86 | $23.86 | $23.85 | $23.85 | $23.85 | 11,000 |
| 2017-12-28 | $23.92 | $23.92 | $23.85 | $23.85 | $23.85 | 4,467 |
| 2017-12-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,000 |
| 2017-12-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4,100 |
| 2017-12-22 | $24.00 | $24.01 | $23.98 | $24.00 | $24.00 | 5,000 |
| 2017-12-21 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 3,000 |
| 2017-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,000 |
| 2017-12-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 4,092 |
| 2017-12-18 | $23.99 | $24.00 | $23.95 | $23.95 | $23.95 | 9,908 |
| 2017-12-15 | $23.99 | $23.99 | $23.95 | $23.99 | $23.99 | 7,087 |
| 2017-12-14 | $24.00 | $24.00 | $23.80 | $23.90 | $23.90 | 2,534 |
| 2017-12-13 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 5,068 |
| 2017-12-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-12-11 | $23.96 | $24.00 | $23.75 | $23.75 | $23.75 | 3,700 |
| 2017-12-08 | $24.10 | $24.10 | $24.01 | $24.01 | $24.01 | 2,860 |
| 2017-12-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2017-12-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,750 |
| 2017-12-05 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 200 |
| 2017-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-12-01 | $24.00 | $24.05 | $24.00 | $24.00 | $24.00 | 2,100 |
| 2017-11-30 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 10,150 |
| 2017-11-29 | $24.20 | $24.20 | $24.05 | $24.05 | $24.05 | 14,864 |
| 2017-11-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1,116 |
| 2017-11-27 | $24.20 | $24.21 | $24.20 | $24.20 | $24.20 | 5,890 |
| 2017-11-24 | $24.20 | $24.25 | $24.20 | $24.25 | $24.25 | 6,260 |
| 2017-11-22 | $24.15 | $24.20 | $24.15 | $24.16 | $24.16 | 2,900 |
| 2017-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 200 |
| 2017-11-20 | $24.12 | $24.15 | $24.12 | $24.15 | $24.15 | 5,721 |
| 2017-11-17 | $24.12 | $24.15 | $24.12 | $24.15 | $24.15 | 4,565 |
| 2017-11-16 | $24.15 | $24.15 | $24.12 | $24.15 | $24.15 | 22,198 |
| 2017-11-15 | $24.10 | $24.15 | $24.10 | $24.12 | $24.12 | 13,095 |
| 2017-11-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2017-11-13 | $24.05 | $24.15 | $24.05 | $24.15 | $24.15 | 12,784 |
| 2017-11-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2,000 |
| 2017-11-09 | $24.05 | $24.05 | $24.01 | $24.05 | $24.05 | 22,067 |
| 2017-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 601 |
| 2017-11-07 | $24.00 | $24.25 | $23.30 | $24.05 | $24.05 | 29,207 |
| 2017-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2017-11-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-11-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-10-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-10-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-10-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 165 |
| 2017-10-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2017-10-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 386 |
| 2017-10-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2017-10-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2017-10-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 386 |
| 2017-10-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 50 |
| 2017-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-04 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-10-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 375 |
| 2017-10-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-29 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-27 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-26 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-25 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-22 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-20 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-09-12 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 100 |
| 2017-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-09-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 35 |
| 2017-08-29 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 3,000 |
| 2017-08-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-08-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-08-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,610 |
| 2017-08-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,741 |
| 2017-08-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,350 |
| 2017-08-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,400 |
| 2017-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-08-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 142 |
| 2017-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.66 | 140 |
| 2017-07-31 | $18.70 | $18.70 | $18.70 | $18.70 | $18.37 | 0 |
| 2017-07-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.37 | 0 |
| 2017-07-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.37 | 0 |
| 2017-07-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.37 | 0 |
| 2017-07-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.37 | 100 |
| 2017-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 64 |
| 2017-07-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 0 |
| 2017-07-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.17 | 100 |
| 2017-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 7,572 |
| 2017-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 3,543 |
| 2017-06-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 0 |
| 2017-06-19 | $18.10 | $18.35 | $18.10 | $18.35 | $18.02 | 500 |
| 2017-06-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 5,440 |
| 2017-06-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 5,000 |
| 2017-06-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 962 |
| 2017-06-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-06-01 | $17.55 | $17.65 | $17.55 | $17.55 | $17.24 | 4,900 |
| 2017-05-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 0 |
| 2017-05-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 0 |
| 2017-05-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 50 |
| 2017-05-25 | $17.75 | $17.75 | $17.65 | $17.65 | $17.33 | 570 |
| 2017-05-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 27 |
| 2017-05-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 300 |
| 2017-05-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.58 | 354 |
| 2017-05-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 3 |
| 2017-05-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-05-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 1,500 |
| 2017-05-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 3,500 |
| 2017-05-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 0 |
| 2017-05-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.33 | 500 |
| 2017-05-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-05-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-05-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-05-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-05-05 | $17.75 | $17.75 | $17.55 | $17.55 | $17.24 | 1,200 |
| 2017-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 1,100 |
| 2017-05-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-05-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-04-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 60 |
| 2017-04-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-04-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 0 |
| 2017-04-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.24 | 30 |
| 2017-04-24 | $17.40 | $17.55 | $17.40 | $17.55 | $17.24 | 800 |
| 2017-04-21 | $17.45 | $17.55 | $17.45 | $17.55 | $17.24 | 800 |
| 2017-04-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.14 | 800 |
| 2017-04-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.94 | 0 |
| 2017-04-18 | $17.30 | $17.30 | $17.25 | $17.25 | $16.94 | 3,300 |
| 2017-04-17 | $16.90 | $17.50 | $16.90 | $17.50 | $17.19 | 8,700 |
| 2017-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 500 |
| 2017-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 0 |
| 2017-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 0 |
| 2017-04-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 0 |
| 2017-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 400 |
| 2017-04-06 | $16.75 | $17.25 | $16.75 | $17.25 | $16.94 | 1,200 |
| 2017-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 200 |
| 2017-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 0 |
| 2017-04-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 600 |
| 2017-03-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 2,500 |
| 2017-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 0 |
| 2017-03-29 | $16.75 | $17.00 | $16.70 | $17.00 | $16.70 | 1,300 |
| 2017-03-28 | $16.70 | $16.73 | $16.50 | $16.72 | $16.42 | 3,900 |
| 2017-03-27 | $16.75 | $16.88 | $16.73 | $16.75 | $16.45 | 8,600 |
| 2017-03-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 1,000 |
| 2017-03-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 400 |
| 2017-03-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 1,000 |
| 2017-03-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-03-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 400 |
| 2017-03-09 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 400 |
| 2017-03-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.30 | 0 |
| 2017-03-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.30 | 2,900 |
| 2017-03-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 0 |
| 2017-03-03 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 0 |
| 2017-03-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 0 |
| 2017-03-01 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 0 |
| 2017-02-28 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 500 |
| 2017-02-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.30 | 300 |
| 2017-02-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.30 | 0 |
| 2017-02-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.30 | 1,000 |
| 2017-02-22 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 0 |
| 2017-02-21 | $16.69 | $16.69 | $16.69 | $16.69 | $16.39 | 500 |
| 2017-02-17 | $16.11 | $16.11 | $16.11 | $16.11 | $15.82 | 0 |
| 2017-02-16 | $16.11 | $16.11 | $16.11 | $16.11 | $15.82 | 0 |
| 2017-02-15 | $16.11 | $16.11 | $16.11 | $16.11 | $15.82 | 0 |
| 2017-02-14 | $16.50 | $16.50 | $16.11 | $16.11 | $15.82 | 400 |
| 2017-02-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2017-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2017-02-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 100 |
| 2017-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.71 | 0 |
| 2017-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.71 | 500 |
| 2017-02-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 300 |
| 2017-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 0 |
| 2017-02-01 | $16.50 | $16.75 | $16.50 | $16.75 | $16.45 | 200 |
| 2017-01-31 | $15.50 | $16.25 | $15.50 | $16.25 | $15.96 | 5,500 |
| 2017-01-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.22 | 0 |
| 2017-01-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.22 | 0 |
| 2017-01-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.22 | 200 |
| 2017-01-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.83 | 400 |
| 2017-01-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.13 | 0 |
| 2017-01-10 | $15.05 | $15.40 | $15.05 | $15.40 | $15.13 | 1,500 |
| 2017-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 1,000 |
| 2017-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2016-12-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2016-12-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 1,000 |
| 2016-12-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.98 | 100 |
| 2016-12-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.63 | 0 |
| 2016-12-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.63 | 2,500 |
| 2016-12-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2016-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 1,500 |
| 2016-12-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.72 | 200 |
| 2016-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 200 |
| 2016-12-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.68 | 32 |
| 2016-12-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.68 | 0 |
| 2016-12-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.68 | 100 |
| 2016-12-13 | $14.60 | $14.80 | $14.60 | $14.80 | $14.54 | 500 |
| 2016-12-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.48 | 0 |
| 2016-12-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.48 | 0 |
| 2016-12-08 | $14.70 | $14.74 | $14.70 | $14.74 | $14.48 | 400 |
| 2016-12-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.09 | 0 |
| 2016-12-06 | $14.50 | $14.50 | $14.35 | $14.35 | $14.09 | 1,000 |
| 2016-12-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-12-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-12-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-28 | $14.10 | $14.25 | $14.10 | $14.10 | $13.85 | 4,700 |
| 2016-11-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-22 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-21 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-17 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 0 |
| 2016-11-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 100 |
| 2016-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 200 |
| 2016-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 1,300 |
| 2016-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.41 | 3,000 |
| 2016-10-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 2,000 |
| 2016-10-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-10-12 | $13.70 | $13.75 | $13.70 | $13.75 | $13.50 | 1,000 |
| 2016-10-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-10-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-10-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-09-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 99 |
| 2016-09-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-09-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-09-27 | $13.44 | $13.50 | $13.44 | $13.50 | $13.26 | 4,300 |
| 2016-09-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-09-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-09-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-09-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-09-20 | $13.19 | $13.25 | $13.19 | $13.25 | $13.01 | 1,200 |
| 2016-09-19 | $13.14 | $13.14 | $13.14 | $13.14 | $12.91 | 0 |
| 2016-09-16 | $13.14 | $13.14 | $13.14 | $13.14 | $12.91 | 0 |
| 2016-09-15 | $13.14 | $13.14 | $13.14 | $13.14 | $12.91 | 200 |
| 2016-09-14 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 2,500 |
| 2016-09-13 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 0 |
| 2016-09-12 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 2,500 |
| 2016-09-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-09-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-09-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-09-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-09-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-09-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-08-31 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2016-08-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 4,900 |
| 2016-08-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 100 |
| 2016-08-26 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-25 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-24 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 1,000 |
| 2016-08-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-19 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-18 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-17 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-16 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-12 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-11 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-10 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-08-08 | $13.25 | $13.25 | $13.15 | $13.15 | $12.92 | 1,000 |
| 2016-08-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-08-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-08-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-08-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-08-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-07-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-07-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 0 |
| 2016-07-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 95 |
| 2016-07-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 200 |
| 2016-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 11 |
| 2016-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 1,500 |
| 2016-07-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.16 | 1,000 |
| 2016-07-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.14 | 0 |
| 2016-07-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.14 | 1,500 |
| 2016-07-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.23 | 0 |
| 2016-07-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.23 | 0 |
| 2016-07-06 | $14.49 | $14.49 | $14.49 | $14.49 | $14.23 | 0 |
| 2016-07-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.23 | 0 |
| 2016-07-01 | $13.40 | $14.49 | $13.40 | $14.49 | $14.23 | 2,000 |
| 2016-06-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-06-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-06-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-06-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 2,000 |
| 2016-06-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-06-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-06-22 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-06-21 | $13.00 | $13.10 | $13.00 | $13.10 | $12.87 | 1,700 |
| 2016-06-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-13 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-06-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 100 |
| 2016-06-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.58 | 0 |
| 2016-06-02 | $12.81 | $12.81 | $12.81 | $12.81 | $12.58 | 0 |
| 2016-06-01 | $12.81 | $12.81 | $12.81 | $12.81 | $12.58 | 0 |
| 2016-05-31 | $12.81 | $12.81 | $12.81 | $12.81 | $12.58 | 0 |
| 2016-05-27 | $12.81 | $12.81 | $12.81 | $12.81 | $12.58 | 4,000 |
| 2016-05-26 | $13.15 | $13.15 | $12.81 | $12.81 | $12.58 | 1,800 |
| 2016-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 300 |
| 2016-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 6 |
| 2016-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 200 |
| 2016-04-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 0 |
| 2016-04-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.87 | 600 |
| 2016-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 200 |
| 2016-04-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 1,300 |
| 2016-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 0 |
| 2016-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 800 |
| 2016-04-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-13 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-07 | $13.17 | $13.20 | $13.17 | $13.20 | $12.96 | 2,000 |
| 2016-04-06 | $13.25 | $13.25 | $13.11 | $13.11 | $12.88 | 5,000 |
| 2016-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 0 |
| 2016-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.96 | 2,300 |
| 2016-04-01 | $13.11 | $13.11 | $13.11 | $13.11 | $12.88 | 0 |
| 2016-03-31 | $13.11 | $13.11 | $13.11 | $13.11 | $12.88 | 0 |
| 2016-03-30 | $13.40 | $13.40 | $13.11 | $13.11 | $12.88 | 1,700 |
| 2016-03-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-03-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-03-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 1,000 |
| 2016-03-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 5,000 |
| 2016-03-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-03-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2016-03-18 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 2,500 |
| 2016-03-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2016-03-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 100 |
| 2016-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 100 |
| 2016-02-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.15 | 0 |
| 2016-02-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.15 | 0 |
| 2016-02-25 | $13.30 | $13.39 | $13.30 | $13.39 | $13.15 | 200 |
| 2016-02-24 | $13.00 | $13.00 | $12.75 | $12.75 | $12.52 | 2,700 |
| 2016-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2016-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2016-02-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2016-02-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2016-02-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2016-02-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2016-02-12 | $13.25 | $13.25 | $13.00 | $13.00 | $12.77 | 800 |
| 2016-02-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 600 |
| 2016-02-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-02-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-02-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-02-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 1,700 |
| 2016-02-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-02-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-02-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-02-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2016-01-15 | $12.36 | $13.25 | $12.36 | $13.25 | $13.01 | 2,000 |
| 2016-01-14 | $12.45 | $12.50 | $12.45 | $12.50 | $12.28 | 1,400 |
| 2016-01-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-01-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-28 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2015-12-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 4,400 |
| 2015-12-15 | $12.40 | $12.40 | $12.36 | $12.40 | $12.40 | 4,400 |
| 2015-12-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 7,000 |
| 2015-12-11 | $12.61 | $12.61 | $12.36 | $12.40 | $12.40 | 7,000 |
| 2015-12-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2015-12-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 3,500 |
| 2015-12-08 | $12.60 | $12.80 | $12.60 | $12.80 | $12.80 | 2,000 |
| 2015-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-12-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 64 |
| 2015-12-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-12-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2015-12-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2015-11-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2015-11-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2015-11-25 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 200 |
| 2015-11-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-23 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 8,500 |
| 2015-11-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 9,500 |
| 2015-11-19 | $12.05 | $12.25 | $12.05 | $12.25 | $12.25 | 9,500 |
| 2015-11-18 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2,000 |
| 2015-11-17 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-16 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-13 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-12 | $12.16 | $12.16 | $12.00 | $12.05 | $12.05 | 16,500 |
| 2015-11-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-11-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-10-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-10-29 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 100 |
| 2015-10-28 | $12.00 | $12.50 | $11.75 | $11.75 | $11.75 | 0 |
| 2015-10-27 | $12.00 | $12.50 | $11.75 | $11.75 | $11.75 | 0 |
| 2015-10-26 | $12.00 | $12.50 | $11.75 | $11.75 | $11.75 | 900 |
| 2015-10-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2015-10-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2015-10-21 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-20 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-19 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-16 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-15 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-14 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 1,000 |
| 2015-10-13 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2015-10-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 900 |
| 2015-10-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-10-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2015-10-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 200 |
| 2015-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2015-10-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-10-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,800 |
| 2015-09-29 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 200 |
| 2015-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2015-09-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 500 |
| 2015-09-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-09-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-09-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-09-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 5,000 |
| 2015-09-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-08-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-08-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-08-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-08-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2015-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4,500 |
| 2015-08-21 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 4,700 |
| 2015-08-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
Community Bus Bk CA (CBBC) News Headlines
Recent Community Bus Bk CA (CBBC) News
Similar Companies to Community Bus Bk CA (CBBC) 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 | -- | -- | -- |