County Bank Corp (CBNC) Stock

Data as of May 2, 2025

$58.50 ($0.00) 0.00%

County Bank Corp - Daily Information

Click for more stock information on County Bank Corp.

Daily Information	Data
Date	May 2, 2025
Open	$58.50
Previous Close	$58.50
High	$58.50
Low	$58.50
Adjusted Open	$58.50
Previous Adjusted Close	$58.50
Adjusted High	$58.50
Adjusted Low	$58.50

About County Bank Corp (CBNC)

No Description Available

Invest in County Bank Corp (CBNC)

$417 million in distributions.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for County Bank Corp (CBNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-10-10	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-09	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-08	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-07	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-04	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-03	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-02	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-10-01	$58.50	$58.50	$58.50	$58.50	$58.50	0
2019-09-30	$59.00	$59.00	$58.00	$58.50	$58.50	1,750
2019-09-27	$58.00	$58.00	$58.00	$58.00	$58.00	296
2019-09-26	$57.70	$57.70	$57.70	$57.70	$57.70	0
2019-09-25	$57.70	$57.70	$57.70	$57.70	$57.70	7
2019-09-24	$57.70	$57.70	$57.70	$57.70	$57.70	300
2019-09-23	$57.60	$57.60	$57.60	$57.60	$57.60	73
2019-09-20	$57.55	$57.60	$57.55	$57.60	$57.60	273
2019-09-19	$57.16	$57.16	$57.16	$57.16	$57.16	0
2019-09-18	$57.16	$57.16	$57.16	$57.16	$57.16	0
2019-09-17	$57.16	$57.16	$57.16	$57.16	$57.16	0
2019-09-16	$57.16	$57.16	$57.16	$57.16	$57.16	0
2019-09-13	$57.16	$57.16	$57.16	$57.16	$57.16	0
2019-09-12	$57.16	$57.16	$57.16	$57.16	$57.16	0
2019-09-11	$57.55	$57.55	$57.55	$57.55	$57.16	101
2019-09-10	$56.40	$56.70	$56.40	$56.70	$56.32	668
2019-09-09	$56.50	$56.50	$56.40	$56.41	$56.03	2,472
2019-09-06	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-09-05	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-09-04	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-09-03	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-30	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-29	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-28	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-27	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-26	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-23	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-22	$56.40	$56.40	$56.40	$56.40	$56.02	0
2019-08-21	$56.50	$56.50	$56.05	$56.40	$56.02	6,448
2019-08-20	$56.11	$56.11	$56.11	$56.11	$55.73	834
2019-08-19	$57.50	$57.50	$57.50	$57.50	$57.11	500
2019-08-16	$56.28	$58.00	$56.28	$58.00	$57.61	3,054
2019-08-15	$56.06	$56.06	$56.06	$56.06	$55.68	100
2019-08-14	$56.06	$56.06	$56.06	$56.06	$55.68	200
2019-08-13	$56.50	$56.50	$56.00	$56.00	$55.62	900
2019-08-12	$56.50	$56.50	$56.50	$56.50	$56.12	1,600
2019-08-09	$56.50	$56.50	$56.50	$56.50	$56.12	1,600
2019-08-08	$55.75	$55.75	$55.75	$55.75	$55.37	0
2019-08-07	$56.95	$56.95	$55.75	$55.75	$55.37	300
2019-08-06	$56.00	$56.00	$56.00	$56.00	$55.62	200
2019-08-05	$56.00	$56.00	$56.00	$56.00	$55.62	200
2019-08-02	$56.50	$56.50	$56.50	$56.50	$56.12	2,000
2019-08-01	$56.50	$56.50	$56.50	$56.50	$56.12	2,000
2019-07-31	$56.50	$56.50	$56.50	$56.50	$56.12	202
2019-07-30	$56.50	$56.50	$56.50	$56.50	$56.12	2,037
2019-07-29	$56.50	$56.50	$56.50	$56.50	$56.12	900
2019-07-26	$56.50	$56.50	$56.50	$56.50	$56.12	900
2019-07-25	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-07-24	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-07-23	$56.50	$56.50	$56.50	$56.50	$56.12	300
2019-07-22	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-07-19	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-07-18	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-07-17	$56.50	$56.50	$56.50	$56.50	$56.12	800
2019-07-16	$56.75	$56.75	$56.50	$56.50	$56.12	1,300
2019-07-15	$56.90	$56.90	$56.90	$56.90	$56.51	100
2019-07-12	$56.50	$56.75	$56.25	$56.75	$56.37	673
2019-07-11	$56.00	$56.50	$56.00	$56.50	$56.12	900
2019-07-10	$56.00	$56.50	$56.00	$56.50	$56.12	3,021
2019-07-09	$56.50	$56.50	$56.50	$56.50	$56.12	21,456
2019-07-08	$55.75	$55.75	$55.75	$55.75	$55.37	1,000
2019-07-05	$56.55	$56.55	$56.55	$56.55	$56.17	100
2019-07-03	$56.25	$56.55	$56.25	$56.35	$55.97	1,850
2019-07-02	$56.45	$56.45	$56.45	$56.45	$56.07	0
2019-07-01	$56.00	$56.45	$56.00	$56.45	$56.07	1,273
2019-06-28	$55.00	$56.50	$55.00	$56.50	$56.12	6,801
2019-06-27	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-06-26	$56.50	$56.50	$56.50	$56.50	$56.12	7
2019-06-25	$56.50	$56.50	$56.50	$56.50	$56.12	250
2019-06-24	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-06-21	$56.50	$56.50	$56.50	$56.50	$56.12	0
2019-06-20	$56.50	$56.50	$56.50	$56.50	$56.12	250
2019-06-18	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-17	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-14	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-13	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-12	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-11	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-06	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-06-05	$55.00	$55.00	$55.00	$55.00	$54.63	500
2019-06-04	$54.95	$55.00	$54.95	$55.00	$54.63	400
2019-06-03	$54.40	$54.40	$54.40	$54.40	$54.03	50
2019-05-31	$54.30	$54.40	$53.75	$54.40	$54.03	999
2019-05-30	$54.90	$54.90	$54.90	$54.90	$54.53	108
2019-05-29	$54.11	$54.90	$53.55	$54.90	$54.53	540
2019-05-28	$55.00	$55.00	$55.00	$55.00	$54.63	600
2019-05-24	$54.50	$54.50	$54.50	$54.50	$54.13	0
2019-05-23	$54.50	$54.50	$54.50	$54.50	$54.13	414
2019-05-22	$55.00	$55.00	$55.00	$55.00	$54.63	200
2019-05-21	$55.00	$55.00	$55.00	$55.00	$54.63	90
2019-05-20	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-05-17	$55.00	$55.00	$55.00	$55.00	$54.63	300
2019-05-16	$55.00	$55.00	$55.00	$55.00	$54.63	0
2019-05-15	$55.00	$55.00	$55.00	$55.00	$54.63	4,027
2019-05-14	$55.00	$55.00	$55.00	$55.00	$54.63	2,000
2019-05-13	$54.01	$54.01	$54.01	$54.01	$53.64	1,176
2019-05-10	$53.70	$54.50	$53.70	$54.50	$54.13	1,879
2019-05-09	$53.25	$53.25	$53.25	$53.25	$52.89	0
2019-05-08	$52.65	$53.25	$52.65	$53.25	$52.89	375
2019-05-07	$54.00	$54.00	$54.00	$54.00	$53.63	0
2019-05-06	$54.00	$54.00	$54.00	$54.00	$53.63	0
2019-05-03	$54.00	$54.00	$54.00	$54.00	$53.63	100
2019-05-02	$54.01	$54.01	$54.01	$54.01	$53.64	175
2019-05-01	$54.79	$54.79	$54.79	$54.79	$54.42	0
2019-04-30	$52.50	$54.79	$52.50	$54.79	$54.42	470
2019-04-29	$52.50	$52.50	$52.50	$52.50	$52.14	0
2019-04-26	$52.01	$52.50	$52.01	$52.50	$52.14	400
2019-04-25	$52.30	$52.30	$52.30	$52.30	$51.95	0
2019-04-24	$52.50	$52.50	$52.30	$52.30	$51.95	1,100
2019-04-23	$52.50	$52.50	$52.50	$52.50	$52.14	0
2019-04-22	$52.50	$52.50	$52.50	$52.50	$52.14	0
2019-04-18	$52.50	$52.50	$52.50	$52.50	$52.14	0
2019-04-17	$52.50	$52.50	$52.00	$52.50	$52.14	10,150
2019-04-16	$51.00	$52.50	$51.00	$52.50	$52.14	15,798
2019-04-15	$52.50	$52.50	$52.50	$52.50	$52.14	0
2019-04-12	$52.50	$52.50	$52.50	$52.50	$52.14	201
2019-04-11	$52.50	$52.50	$52.50	$52.50	$52.14	100
2019-04-10	$49.75	$49.75	$49.75	$49.75	$49.41	0
2019-04-09	$49.75	$49.75	$49.75	$49.75	$49.41	32
2019-04-08	$49.05	$49.75	$49.05	$49.75	$49.41	1,400
2019-04-05	$49.00	$49.00	$49.00	$49.00	$48.67	314
2019-04-04	$48.60	$48.60	$48.60	$48.60	$48.27	0
2019-04-03	$48.60	$48.60	$48.60	$48.60	$48.27	214
2019-04-02	$49.00	$49.00	$48.80	$48.80	$48.47	1,470
2019-04-01	$48.70	$48.70	$48.70	$48.70	$48.37	0
2019-03-29	$48.25	$48.70	$48.25	$48.70	$48.37	1,243
2019-03-28	$47.85	$47.85	$47.85	$47.85	$47.53	1,620
2019-03-27	$48.00	$48.25	$47.35	$48.25	$47.92	21,501
2019-03-26	$48.00	$48.00	$48.00	$48.00	$47.67	69,519
2019-03-25	$48.00	$48.49	$47.95	$48.49	$48.16	850
2019-03-22	$45.55	$45.55	$45.55	$45.55	$45.24	0
2019-03-21	$45.55	$45.55	$45.55	$45.55	$45.24	0
2019-03-20	$45.55	$45.55	$45.55	$45.55	$45.24	0
2019-03-18	$45.55	$45.55	$45.55	$45.55	$45.24	1,503
2019-03-15	$45.70	$45.70	$45.55	$45.55	$45.24	1,160
2019-03-14	$45.55	$45.55	$45.55	$45.55	$45.24	0
2019-03-13	$45.55	$45.55	$45.55	$45.55	$44.88	0
2019-03-12	$45.55	$45.55	$45.55	$45.55	$44.88	54
2019-03-11	$45.55	$45.55	$45.55	$45.55	$44.88	0
2019-03-08	$45.55	$45.55	$45.55	$45.55	$44.88	0
2019-03-07	$45.55	$45.55	$45.55	$45.55	$44.88	0
2019-03-06	$45.55	$45.55	$45.55	$45.55	$44.88	0
2019-03-05	$45.54	$45.55	$45.54	$45.55	$44.88	1,875
2019-03-04	$45.47	$45.47	$45.47	$45.47	$44.80	7
2019-03-01	$45.47	$45.47	$45.47	$45.47	$44.80	0
2019-02-28	$45.47	$45.47	$45.47	$45.47	$44.80	0
2019-02-27	$45.47	$45.47	$45.47	$45.47	$44.80	0
2019-02-26	$45.47	$45.47	$45.47	$45.47	$44.80	0
2019-02-20	$45.47	$45.47	$45.47	$45.47	$44.80	206
2019-02-19	$45.43	$45.43	$45.43	$45.43	$44.76	269
2019-02-15	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-14	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-13	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-12	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-11	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-08	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-07	$45.32	$45.32	$45.32	$45.32	$44.65	63
2019-02-06	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-05	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-04	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-02-01	$45.32	$45.32	$45.32	$45.32	$44.65	0
2019-01-31	$45.32	$45.32	$45.32	$45.32	$44.65	59
2019-01-30	$45.32	$45.32	$45.32	$45.32	$44.65	145
2019-01-29	$48.50	$48.50	$48.50	$48.50	$47.78	500
2019-01-28	$48.50	$48.50	$48.50	$48.50	$47.78	500
2019-01-25	$44.80	$44.80	$44.80	$44.80	$44.14	0
2019-01-24	$44.80	$44.80	$44.80	$44.80	$44.14	0
2019-01-23	$44.80	$44.80	$44.80	$44.80	$44.14	0
2019-01-18	$44.80	$44.80	$44.80	$44.80	$44.14	1
2019-01-17	$44.80	$44.80	$44.80	$44.80	$44.14	15
2019-01-16	$44.80	$44.80	$44.80	$44.80	$44.14	101
2019-01-15	$44.81	$44.81	$44.80	$44.80	$44.14	351
2019-01-14	$44.70	$44.70	$44.70	$44.70	$44.04	11
2019-01-11	$44.75	$44.75	$44.70	$44.70	$44.04	654
2019-01-10	$45.55	$45.55	$45.55	$45.55	$44.88	965
2019-01-09	$48.00	$48.00	$48.00	$48.00	$47.29	0
2019-01-08	$48.00	$48.00	$48.00	$48.00	$47.29	120
2019-01-07	$44.35	$44.50	$44.25	$44.50	$43.84	1,000
2019-01-04	$44.55	$44.55	$44.55	$44.55	$43.89	34
2019-01-03	$46.05	$46.05	$44.55	$44.55	$43.89	1,000
2018-12-31	$47.50	$47.50	$47.50	$47.50	$46.80	250
2018-12-28	$44.06	$44.06	$44.05	$44.05	$43.40	281
2018-12-27	$44.41	$44.41	$44.41	$44.41	$43.75	0
2018-12-26	$44.41	$44.41	$44.41	$44.41	$43.75	121
2018-12-24	$44.05	$44.41	$44.05	$44.41	$43.75	1,450
2018-12-21	$45.05	$45.05	$44.00	$44.05	$43.40	765
2018-12-20	$48.55	$48.55	$45.05	$45.05	$44.38	585
2018-12-18	$49.00	$49.00	$49.00	$49.00	$48.28	0
2018-12-14	$49.00	$49.00	$49.00	$49.00	$48.28	0
2018-12-13	$49.00	$49.00	$49.00	$49.00	$48.28	100
2018-12-12	$47.50	$47.50	$47.50	$47.50	$46.46	0
2018-12-11	$47.50	$47.50	$47.50	$47.50	$46.46	100
2018-12-10	$46.30	$47.98	$46.30	$47.98	$46.93	800
2018-12-07	$46.17	$46.17	$46.17	$46.17	$45.16	0
2018-12-06	$46.20	$46.20	$46.17	$46.17	$45.16	885
2018-12-04	$46.00	$46.00	$46.00	$46.00	$44.99	500
2018-12-03	$46.00	$46.00	$46.00	$46.00	$44.99	1,507
2018-11-30	$46.35	$46.35	$46.35	$46.35	$45.33	100
2018-11-29	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-28	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-27	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-26	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-21	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-20	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-19	$47.00	$47.00	$47.00	$47.00	$45.97	200
2018-11-16	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-15	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-14	$47.00	$47.00	$47.00	$47.00	$45.97	11
2018-11-13	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-12	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-09	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-08	$47.00	$47.00	$47.00	$47.00	$45.97	0
2018-11-07	$45.08	$47.00	$45.08	$47.00	$45.97	825
2018-11-06	$46.99	$46.99	$46.99	$46.99	$45.96	0
2018-11-05	$46.99	$46.99	$46.99	$46.99	$45.96	235
2018-11-02	$45.06	$45.06	$45.06	$45.06	$44.07	284
2018-11-01	$45.07	$45.07	$45.07	$45.07	$44.08	375
2018-10-31	$45.93	$46.00	$45.74	$45.74	$44.73	1,334
2018-10-30	$45.66	$45.66	$45.30	$45.30	$44.30	666
2018-10-29	$45.30	$45.30	$45.30	$45.30	$44.30	0
2018-10-26	$45.30	$45.30	$45.30	$45.30	$44.30	0
2018-10-25	$45.30	$45.30	$45.30	$45.30	$44.30	0
2018-10-24	$45.30	$45.30	$45.30	$45.30	$44.30	100
2018-10-23	$45.50	$45.50	$45.30	$45.30	$44.30	310
2018-10-22	$45.60	$45.60	$45.60	$45.60	$44.60	0
2018-10-19	$45.60	$45.60	$45.60	$45.60	$44.60	0
2018-10-18	$45.60	$45.60	$45.60	$45.60	$44.60	0
2018-10-17	$45.60	$45.60	$45.60	$45.60	$44.60	176
2018-10-16	$45.60	$45.60	$45.60	$45.60	$44.60	1,400
2018-10-15	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-10-12	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-10-11	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-10-10	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-10-09	$45.60	$45.60	$45.50	$45.50	$44.50	576
2018-10-08	$45.41	$45.41	$45.41	$45.41	$44.41	0
2018-10-05	$45.41	$45.41	$45.41	$45.41	$44.41	0
2018-10-04	$45.41	$45.41	$45.41	$45.41	$44.41	0
2018-10-03	$45.41	$45.41	$45.41	$45.41	$44.41	0
2018-10-02	$45.41	$45.41	$45.41	$45.41	$44.41	500
2018-10-01	$45.50	$45.50	$45.50	$45.50	$44.50	1,001
2018-09-28	$45.50	$45.50	$45.50	$45.50	$44.50	2
2018-09-27	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-09-26	$45.50	$45.50	$45.50	$45.50	$44.50	1,408
2018-09-25	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-09-24	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-09-21	$45.41	$45.50	$45.41	$45.50	$44.50	6,304
2018-09-20	$46.75	$46.75	$46.75	$46.75	$45.72	0
2018-09-19	$46.75	$46.75	$46.75	$46.75	$45.72	100
2018-09-18	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-09-17	$45.50	$45.50	$45.50	$45.50	$44.50	0
2018-09-14	$45.50	$45.50	$45.50	$45.50	$44.50	100
2018-09-13	$44.65	$44.65	$44.65	$44.65	$43.67	0
2018-09-12	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-09-11	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-09-10	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-09-07	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-09-06	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-09-05	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-09-04	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-31	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-30	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-29	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-28	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-27	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-24	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-23	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-22	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-21	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-20	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-17	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-16	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-15	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-14	$44.65	$44.65	$44.65	$44.65	$43.33	0
2018-08-13	$44.65	$44.65	$44.65	$44.65	$43.33	1,000
2018-08-10	$45.00	$45.00	$45.00	$45.00	$43.67	300
2018-08-09	$45.00	$45.00	$45.00	$45.00	$43.67	76
2018-08-08	$45.00	$45.00	$45.00	$45.00	$43.67	0
2018-08-07	$45.00	$45.00	$45.00	$45.00	$43.67	0
2018-08-06	$45.00	$45.00	$45.00	$45.00	$43.67	0
2018-08-03	$45.00	$45.00	$45.00	$45.00	$43.67	0
2018-08-02	$45.00	$45.00	$45.00	$45.00	$43.67	400
2018-08-01	$44.30	$44.30	$44.30	$44.30	$42.99	300
2018-07-31	$44.30	$44.30	$44.30	$44.30	$42.99	0
2018-07-30	$44.30	$44.30	$44.30	$44.30	$42.99	0
2018-07-27	$44.30	$44.30	$44.30	$44.30	$42.99	0
2018-07-26	$44.30	$44.30	$44.30	$44.30	$42.99	0
2018-07-25	$44.30	$44.30	$44.30	$44.30	$42.99	200
2018-07-24	$44.50	$44.50	$44.50	$44.50	$43.18	0
2018-07-23	$44.50	$44.50	$44.50	$44.50	$43.18	0
2018-07-20	$44.50	$44.50	$44.50	$44.50	$43.18	0
2018-07-19	$44.50	$44.50	$44.50	$44.50	$43.18	300
2018-07-18	$43.85	$43.85	$43.85	$43.85	$42.55	0
2018-07-17	$43.85	$43.85	$43.85	$43.85	$42.55	600
2018-07-16	$44.50	$44.50	$44.50	$44.50	$43.18	729
2018-07-13	$43.65	$43.65	$43.65	$43.65	$42.36	0
2018-07-12	$43.65	$43.65	$43.65	$43.65	$42.36	0
2018-07-11	$43.65	$43.65	$43.65	$43.65	$42.36	0
2018-07-10	$43.65	$43.65	$43.65	$43.65	$42.36	0
2018-07-09	$43.65	$43.65	$43.65	$43.65	$42.36	900
2018-07-06	$43.75	$43.75	$43.75	$43.75	$42.46	0
2018-07-05	$43.75	$43.75	$43.75	$43.75	$42.46	0
2018-07-03	$43.75	$43.75	$43.75	$43.75	$42.46	1,988
2018-07-02	$43.65	$43.65	$43.65	$43.65	$42.36	0
2018-06-29	$43.65	$43.65	$43.65	$43.65	$42.36	251
2018-06-28	$43.70	$43.70	$43.70	$43.70	$42.41	0
2018-06-27	$43.70	$43.70	$43.70	$43.70	$42.41	8
2018-06-26	$43.70	$43.70	$43.70	$43.70	$42.41	0
2018-06-25	$43.75	$43.75	$43.70	$43.70	$42.41	33,295
2018-06-22	$44.00	$44.00	$44.00	$44.00	$42.70	0
2018-06-21	$44.00	$44.00	$44.00	$44.00	$42.70	0
2018-06-20	$43.75	$44.95	$43.75	$44.00	$42.70	4,837
2018-06-19	$43.00	$43.00	$43.00	$43.00	$41.73	226
2018-06-18	$43.00	$43.20	$43.00	$43.20	$41.92	600
2018-06-15	$42.20	$42.20	$42.20	$42.20	$40.95	476
2018-06-14	$42.10	$42.10	$42.10	$42.10	$40.86	0
2018-06-13	$42.10	$42.10	$42.10	$42.10	$40.53	0
2018-06-12	$42.10	$42.10	$42.10	$42.10	$40.53	0
2018-06-11	$42.10	$42.10	$42.10	$42.10	$40.53	0
2018-06-08	$42.10	$42.10	$42.10	$42.10	$40.53	300
2018-06-07	$42.50	$42.50	$42.50	$42.50	$40.91	0
2018-06-06	$42.50	$42.50	$42.50	$42.50	$40.91	300
2018-06-05	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-06-04	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-06-01	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-31	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-30	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-29	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-25	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-24	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-23	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-22	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-21	$42.00	$42.00	$42.00	$42.00	$40.43	1,800
2018-05-18	$42.00	$42.25	$42.00	$42.25	$40.67	450
2018-05-17	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-16	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-15	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-14	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-11	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-10	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-09	$42.25	$42.25	$42.25	$42.25	$40.67	0
2018-05-08	$42.25	$42.25	$42.25	$42.25	$40.67	50
2018-05-07	$42.25	$42.25	$42.25	$42.25	$40.67	100
2018-05-04	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-03	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-05-02	$41.85	$42.25	$41.85	$42.00	$40.43	497
2018-05-01	$41.85	$41.85	$41.85	$41.85	$40.29	1,500
2018-04-30	$41.85	$41.85	$41.85	$41.85	$40.29	1,500
2018-04-27	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-26	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-25	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-24	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-23	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-20	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-19	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-18	$41.85	$41.85	$41.85	$41.85	$40.29	0
2018-04-17	$43.00	$43.00	$41.85	$41.85	$40.29	250
2018-04-16	$43.10	$43.10	$43.10	$43.10	$41.49	50
2018-04-13	$43.10	$43.10	$43.10	$43.10	$41.49	0
2018-04-12	$43.10	$43.10	$43.10	$43.10	$41.49	600
2018-04-11	$42.70	$42.70	$42.70	$42.70	$41.11	508
2018-04-10	$42.75	$42.75	$42.75	$42.75	$41.15	0
2018-04-09	$42.75	$42.75	$42.75	$42.75	$41.15	0
2018-04-06	$42.75	$42.75	$42.75	$42.75	$41.15	100
2018-04-05	$42.70	$42.70	$42.70	$42.70	$41.11	112
2018-04-04	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-04-03	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-04-02	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-29	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-28	$42.70	$42.70	$42.70	$42.70	$41.11	10
2018-03-27	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-26	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-23	$42.70	$42.70	$42.70	$42.70	$41.11	3
2018-03-22	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-21	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-20	$42.70	$42.70	$42.70	$42.70	$41.11	0
2018-03-19	$42.69	$42.70	$42.69	$42.70	$41.11	707
2018-03-16	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-15	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-14	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-13	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-12	$41.80	$41.80	$41.80	$41.80	$40.24	40
2018-03-09	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-08	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-07	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-06	$41.80	$41.80	$41.80	$41.80	$40.24	0
2018-03-05	$41.80	$41.80	$41.80	$41.80	$40.24	300
2018-03-02	$42.95	$42.95	$41.80	$41.80	$40.24	700
2018-03-01	$43.00	$43.00	$43.00	$43.00	$41.39	0
2018-02-28	$43.00	$43.00	$43.00	$43.00	$41.39	10
2018-02-27	$42.90	$43.00	$42.90	$43.00	$41.39	2,250
2018-02-26	$41.80	$42.50	$41.80	$42.50	$40.91	263
2018-02-23	$42.50	$42.50	$42.50	$42.50	$40.91	260
2018-02-22	$42.50	$42.50	$42.50	$42.50	$40.91	0
2018-02-21	$42.50	$42.50	$42.50	$42.50	$40.91	500
2018-02-20	$41.70	$41.70	$41.70	$41.70	$40.14	0
2018-02-16	$41.70	$41.70	$41.70	$41.70	$40.14	0
2018-02-15	$41.70	$41.70	$41.70	$41.70	$40.14	900
2018-02-14	$41.67	$41.67	$41.67	$41.67	$40.11	403
2018-02-13	$42.00	$42.00	$42.00	$42.00	$40.43	0
2018-02-12	$41.60	$42.00	$41.60	$42.00	$40.43	330
2018-02-09	$41.30	$41.30	$41.30	$41.30	$39.76	0
2018-02-08	$41.30	$41.30	$41.30	$41.30	$39.76	0
2018-02-07	$41.30	$41.30	$41.30	$41.30	$39.76	0
2018-02-06	$41.30	$41.30	$41.30	$41.30	$39.76	200
2018-02-05	$41.30	$41.60	$41.30	$41.60	$40.05	570
2018-02-02	$41.20	$41.20	$41.20	$41.20	$39.66	0
2018-02-01	$41.20	$41.20	$41.20	$41.20	$39.66	0
2018-01-31	$41.20	$41.20	$41.20	$41.20	$39.66	0
2018-01-30	$42.10	$42.10	$41.20	$41.20	$39.66	880
2018-01-29	$42.10	$42.10	$42.10	$42.10	$40.53	0
2018-01-26	$42.50	$43.25	$41.20	$42.10	$40.53	600
2018-01-25	$41.05	$41.05	$41.05	$41.05	$39.52	0
2018-01-24	$41.05	$41.05	$41.05	$41.05	$39.52	0
2018-01-23	$41.05	$41.05	$41.05	$41.05	$39.52	0
2018-01-22	$41.05	$41.05	$41.05	$41.05	$39.52	0
2018-01-19	$41.05	$41.05	$41.05	$41.05	$39.52	0
2018-01-18	$41.05	$41.05	$41.05	$41.05	$39.52	0
2018-01-17	$41.05	$41.05	$41.05	$41.05	$39.52	50
2018-01-16	$41.05	$41.05	$41.05	$41.05	$39.52	300
2018-01-12	$41.00	$41.00	$41.00	$41.00	$39.47	0
2018-01-11	$41.00	$41.00	$41.00	$41.00	$39.47	292
2018-01-10	$40.05	$40.05	$40.05	$40.05	$38.55	0
2018-01-09	$40.05	$40.05	$40.05	$40.05	$38.55	50
2018-01-08	$40.05	$40.05	$40.05	$40.05	$38.55	0
2018-01-05	$40.05	$40.05	$40.05	$40.05	$38.55	0
2018-01-04	$40.05	$40.05	$40.05	$40.05	$38.55	0
2018-01-03	$40.05	$40.05	$40.05	$40.05	$38.55	200
2018-01-02	$40.05	$40.05	$40.05	$40.05	$38.55	1
2017-12-29	$40.05	$40.05	$40.05	$40.05	$38.55	1
2017-12-28	$40.05	$40.05	$40.05	$40.05	$38.55	292
2017-12-27	$41.43	$41.43	$41.43	$41.43	$39.88	6
2017-12-26	$41.43	$41.43	$41.43	$41.43	$39.88	0
2017-12-22	$41.43	$41.43	$41.43	$41.43	$39.88	4
2017-12-21	$41.43	$41.43	$41.43	$41.43	$39.88	0
2017-12-20	$41.43	$41.43	$41.43	$41.43	$39.88	0
2017-12-19	$41.43	$41.43	$41.43	$41.43	$39.88	0
2017-12-18	$41.43	$41.43	$41.43	$41.43	$39.88	62
2017-12-15	$41.75	$41.75	$41.75	$41.75	$40.19	0
2017-12-14	$41.75	$41.75	$41.75	$41.75	$40.19	0
2017-12-13	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-12-12	$41.75	$41.75	$41.75	$41.75	$39.51	8
2017-12-11	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-12-08	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-12-07	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-12-06	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-12-05	$41.75	$41.75	$41.75	$41.75	$39.51	90
2017-12-04	$41.35	$41.75	$41.35	$41.75	$39.51	6,050
2017-12-01	$41.70	$41.70	$41.70	$41.70	$39.46	0
2017-11-30	$41.70	$41.70	$41.70	$41.70	$39.46	0
2017-11-29	$41.70	$41.70	$41.70	$41.70	$39.46	0
2017-11-28	$41.70	$41.70	$41.70	$41.70	$39.46	0
2017-11-27	$41.70	$41.70	$41.70	$41.70	$39.46	200
2017-11-24	$41.50	$41.50	$41.50	$41.50	$39.27	0
2017-11-22	$41.49	$41.50	$41.49	$41.50	$39.27	550
2017-11-21	$41.50	$41.50	$41.50	$41.50	$39.27	250
2017-11-20	$41.25	$41.25	$41.25	$41.25	$39.04	0
2017-11-17	$41.24	$41.25	$41.24	$41.25	$39.04	692
2017-11-16	$40.70	$41.15	$40.55	$41.10	$38.89	2,150
2017-11-15	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-11-14	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-11-13	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-11-10	$41.75	$41.75	$41.75	$41.75	$39.51	0
2017-11-09	$40.50	$41.75	$40.50	$41.75	$39.51	576
2017-11-08	$40.50	$40.50	$40.50	$40.50	$38.33	0
2017-11-07	$40.50	$40.50	$40.50	$40.50	$38.33	40
2017-11-06	$40.50	$40.50	$40.50	$40.50	$38.33	0
2017-11-03	$40.50	$40.50	$40.50	$40.50	$38.33	0
2017-11-02	$40.50	$40.50	$40.50	$40.50	$38.33	200
2017-11-01	$40.40	$40.40	$40.40	$40.40	$38.23	126
2017-10-31	$40.15	$40.15	$40.15	$40.15	$38.00	0
2017-10-30	$40.15	$40.15	$40.15	$40.15	$38.00	0
2017-10-27	$40.15	$40.15	$40.15	$40.15	$38.00	0
2017-10-26	$40.15	$40.15	$40.15	$40.15	$38.00	0
2017-10-25	$40.15	$40.15	$40.15	$40.15	$38.00	0
2017-10-24	$40.15	$40.15	$40.15	$40.15	$38.00	250
2017-10-23	$40.15	$40.15	$40.15	$40.15	$38.00	0
2017-10-20	$40.15	$40.15	$40.15	$40.15	$38.00	2,574
2017-10-19	$40.25	$40.25	$40.25	$40.25	$38.09	278
2017-10-18	$40.15	$40.15	$40.15	$40.15	$38.00	1,042
2017-10-17	$39.25	$39.25	$39.25	$39.25	$37.14	39
2017-10-16	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-13	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-12	$39.25	$39.25	$39.25	$39.25	$37.14	60
2017-10-11	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-10	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-09	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-06	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-05	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-04	$39.25	$39.25	$39.25	$39.25	$37.14	0
2017-10-03	$39.25	$39.25	$39.25	$39.25	$37.14	100
2017-10-02	$41.00	$41.00	$41.00	$41.00	$38.80	0
2017-09-29	$41.00	$41.00	$41.00	$41.00	$38.80	1
2017-09-28	$41.00	$41.00	$41.00	$41.00	$38.80	0
2017-09-27	$41.00	$41.00	$41.00	$41.00	$38.80	3
2017-09-26	$41.00	$41.00	$41.00	$41.00	$38.80	1,500
2017-09-25	$41.00	$41.00	$41.00	$41.00	$38.80	0
2017-09-22	$41.00	$41.00	$41.00	$41.00	$38.80	3,300
2017-09-21	$39.75	$39.75	$39.75	$39.75	$37.62	0
2017-09-20	$39.75	$39.75	$39.75	$39.75	$37.62	100
2017-09-19	$39.17	$39.35	$39.17	$39.35	$37.24	7,156
2017-09-18	$39.55	$39.55	$39.55	$39.55	$37.43	0
2017-09-15	$39.55	$39.55	$39.55	$39.55	$37.43	0
2017-09-14	$39.55	$39.55	$39.55	$39.55	$37.43	0
2017-09-13	$39.55	$39.55	$39.55	$39.55	$37.14	45
2017-09-12	$39.55	$39.55	$39.55	$39.55	$37.14	200
2017-09-11	$41.00	$41.00	$41.00	$41.00	$38.50	0
2017-09-08	$41.00	$41.00	$41.00	$41.00	$38.50	0
2017-09-07	$41.00	$41.00	$41.00	$41.00	$38.50	0
2017-09-06	$41.00	$41.00	$41.00	$41.00	$38.50	100
2017-09-05	$41.25	$41.25	$41.25	$41.25	$38.73	0
2017-09-01	$41.25	$41.25	$41.25	$41.25	$38.73	100
2017-08-31	$41.00	$41.00	$41.00	$41.00	$38.50	144
2017-08-30	$41.00	$41.00	$41.00	$41.00	$38.50	300
2017-08-29	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-28	$39.45	$39.45	$39.45	$39.45	$37.04	50
2017-08-25	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-24	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-23	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-22	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-21	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-18	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-17	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-16	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-15	$39.45	$39.45	$39.45	$39.45	$37.04	0
2017-08-14	$39.45	$39.45	$39.45	$39.45	$37.04	100
2017-08-11	$39.40	$39.40	$39.40	$39.40	$37.00	0
2017-08-10	$39.40	$39.40	$39.40	$39.40	$37.00	200
2017-08-09	$40.50	$40.50	$40.50	$40.50	$38.03	90
2017-08-08	$40.50	$40.50	$40.50	$40.50	$38.03	0
2017-08-07	$40.50	$40.50	$40.50	$40.50	$38.03	19
2017-08-04	$40.50	$40.50	$40.50	$40.50	$38.03	0
2017-08-03	$40.50	$40.50	$40.50	$40.50	$38.03	0
2017-08-02	$40.50	$40.50	$40.50	$40.50	$38.03	100
2017-08-01	$40.50	$40.50	$40.50	$40.50	$38.03	0
2017-07-31	$40.50	$40.50	$40.50	$40.50	$38.03	100
2017-07-28	$40.50	$40.50	$40.50	$40.50	$38.03	0
2017-07-27	$40.50	$40.50	$40.50	$40.50	$38.03	500
2017-07-26	$39.33	$40.50	$39.33	$40.50	$38.03	600
2017-07-25	$39.35	$39.35	$39.35	$39.35	$36.95	0
2017-07-24	$39.35	$39.35	$39.35	$39.35	$36.95	0
2017-07-21	$39.35	$39.35	$39.35	$39.35	$36.95	300
2017-07-20	$39.41	$39.41	$39.41	$39.41	$37.00	13
2017-07-19	$39.41	$39.41	$39.41	$39.41	$37.00	700
2017-07-18	$42.00	$42.00	$42.00	$42.00	$39.44	0
2017-07-17	$42.00	$42.00	$42.00	$42.00	$39.44	0
2017-07-14	$42.00	$42.00	$42.00	$42.00	$39.44	100
2017-07-13	$39.34	$41.00	$39.34	$41.00	$38.50	900
2017-07-12	$41.00	$41.00	$41.00	$41.00	$38.50	0
2017-07-11	$41.00	$41.00	$41.00	$41.00	$38.50	10,000
2017-07-10	$39.65	$40.25	$39.65	$40.00	$37.56	2,000
2017-07-07	$39.28	$39.28	$39.25	$39.25	$36.85	4,379
2017-07-06	$39.75	$39.75	$39.75	$39.75	$37.32	0
2017-07-05	$39.75	$39.75	$39.75	$39.75	$37.32	0
2017-07-03	$39.75	$39.75	$39.75	$39.75	$37.32	0
2017-06-30	$39.75	$39.75	$39.75	$39.75	$37.32	1
2017-06-29	$39.75	$39.75	$39.75	$39.75	$37.32	1,300
2017-06-28	$39.28	$39.28	$39.28	$39.28	$36.88	25
2017-06-27	$39.28	$39.28	$39.28	$39.28	$36.88	5,700
2017-06-26	$39.90	$39.90	$39.90	$39.90	$37.47	0
2017-06-23	$39.90	$39.90	$39.90	$39.90	$37.47	0
2017-06-22	$39.90	$39.90	$39.90	$39.90	$37.47	0
2017-06-21	$39.90	$39.90	$39.90	$39.90	$37.47	0
2017-06-20	$39.90	$39.90	$39.90	$39.90	$37.47	2,100
2017-06-19	$39.95	$39.95	$39.95	$39.95	$37.51	0
2017-06-16	$39.95	$39.95	$39.95	$39.95	$37.51	0
2017-06-15	$39.95	$39.95	$39.95	$39.95	$37.51	0
2017-06-14	$39.95	$39.95	$39.95	$39.95	$37.51	500
2017-06-13	$39.05	$39.05	$39.05	$39.05	$36.39	2,246
2017-06-12	$39.25	$39.25	$39.25	$39.25	$36.58	0
2017-06-09	$39.17	$39.37	$39.05	$39.25	$36.58	1,194
2017-06-08	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-06-07	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-06-06	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-06-05	$39.20	$39.20	$39.20	$39.20	$36.53	100
2017-06-02	$39.95	$39.95	$39.95	$39.95	$37.23	1,900
2017-06-01	$39.95	$39.95	$39.95	$39.95	$37.23	100
2017-05-31	$39.20	$39.20	$39.20	$39.20	$36.53	700
2017-05-30	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-05-26	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-05-25	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-05-24	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-05-23	$39.20	$39.20	$39.20	$39.20	$36.53	200
2017-05-22	$39.20	$39.20	$39.20	$39.20	$36.53	0
2017-05-19	$39.20	$39.40	$39.20	$39.20	$36.53	1,180
2017-05-18	$39.18	$39.18	$39.18	$39.18	$36.51	141
2017-05-17	$39.18	$39.18	$39.18	$39.18	$36.51	800
2017-05-16	$39.27	$39.27	$39.27	$39.27	$36.60	0
2017-05-15	$39.27	$39.27	$39.27	$39.27	$36.60	0
2017-05-12	$39.27	$39.27	$39.27	$39.27	$36.60	0
2017-05-11	$39.30	$39.30	$39.27	$39.27	$36.60	725
2017-05-10	$41.25	$41.25	$39.27	$39.30	$36.63	1,073
2017-05-09	$41.00	$41.00	$41.00	$41.00	$38.21	0
2017-05-08	$41.00	$41.00	$41.00	$41.00	$38.21	0
2017-05-05	$41.00	$41.00	$41.00	$41.00	$38.21	0
2017-05-04	$41.00	$41.00	$41.00	$41.00	$38.21	0
2017-05-03	$41.00	$41.00	$41.00	$41.00	$38.21	4,300
2017-05-02	$40.50	$40.50	$40.50	$40.50	$37.74	0
2017-05-01	$40.50	$40.50	$40.50	$40.50	$37.74	0
2017-04-28	$40.50	$40.50	$40.50	$40.50	$37.74	0
2017-04-27	$40.50	$40.50	$40.50	$40.50	$37.74	100
2017-04-26	$39.10	$39.30	$39.10	$39.30	$36.63	2,980
2017-04-25	$40.50	$40.50	$40.50	$40.50	$37.74	4,444
2017-04-24	$39.05	$39.25	$39.05	$39.25	$36.58	2,100
2017-04-21	$40.00	$40.00	$39.97	$39.99	$37.27	3,787
2017-04-20	$39.52	$39.52	$39.05	$39.05	$36.39	2,805
2017-04-19	$39.65	$39.65	$39.62	$39.62	$36.92	3,743
2017-04-18	$39.47	$39.62	$39.47	$39.62	$36.92	13,088
2017-04-17	$39.29	$39.75	$39.07	$39.75	$37.05	1,269
2017-04-13	$39.01	$39.01	$39.01	$39.01	$36.36	0
2017-04-12	$39.01	$39.01	$39.01	$39.01	$36.36	0
2017-04-11	$39.01	$39.01	$39.01	$39.01	$36.36	100
2017-04-10	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-04-07	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-04-06	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-04-05	$39.75	$39.75	$39.75	$39.75	$37.05	17
2017-04-04	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-04-03	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-03-31	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-03-30	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-03-29	$39.75	$39.75	$39.75	$39.75	$37.05	0
2017-03-28	$39.75	$40.00	$39.75	$39.75	$37.05	3,449
2017-03-27	$38.92	$39.42	$38.92	$39.42	$36.74	313
2017-03-24	$38.46	$38.74	$38.46	$38.74	$36.10	860
2017-03-23	$38.00	$38.00	$38.00	$38.00	$35.42	387
2017-03-22	$37.60	$37.60	$37.60	$37.60	$35.04	0
2017-03-21	$37.60	$37.60	$37.60	$37.60	$35.04	1,200
2017-03-20	$37.60	$37.60	$37.60	$37.60	$35.04	0
2017-03-17	$37.60	$37.60	$37.60	$37.60	$35.04	300
2017-03-16	$37.49	$37.49	$37.49	$37.49	$34.94	0
2017-03-15	$37.49	$37.49	$37.49	$37.49	$34.94	0
2017-03-14	$37.49	$37.49	$37.49	$37.49	$34.67	0
2017-03-13	$37.49	$37.49	$37.49	$37.49	$34.67	0
2017-03-10	$37.49	$37.49	$37.49	$37.49	$34.67	0
2017-03-09	$37.49	$37.49	$37.49	$37.49	$34.67	40
2017-03-08	$37.49	$37.49	$37.49	$37.49	$34.67	300
2017-03-07	$39.05	$39.05	$39.05	$39.05	$36.11	0
2017-03-06	$38.75	$39.05	$38.75	$39.05	$36.11	350
2017-03-03	$38.25	$38.25	$38.25	$38.25	$35.37	300
2017-03-02	$37.33	$38.00	$37.33	$38.00	$35.14	1,399
2017-03-01	$37.90	$37.90	$37.90	$37.90	$35.05	0
2017-02-28	$37.90	$37.90	$37.90	$37.90	$35.05	0
2017-02-27	$37.30	$37.90	$37.30	$37.90	$35.05	3,170
2017-02-24	$37.00	$37.00	$37.00	$37.00	$34.22	0
2017-02-23	$37.00	$37.00	$37.00	$37.00	$34.22	0
2017-02-22	$37.00	$37.00	$37.00	$37.00	$34.22	0
2017-02-21	$36.91	$37.00	$36.91	$37.00	$34.22	1,523
2017-02-17	$36.48	$36.48	$36.48	$36.48	$33.74	0
2017-02-16	$36.01	$36.48	$36.01	$36.48	$33.74	300
2017-02-15	$37.00	$37.00	$35.57	$35.57	$32.90	3,000
2017-02-14	$38.93	$38.93	$38.93	$38.93	$36.00	200
2017-02-13	$36.98	$38.98	$36.98	$38.98	$36.05	300
2017-02-10	$35.51	$35.51	$35.51	$35.51	$32.84	181
2017-02-09	$35.39	$35.39	$35.39	$35.39	$32.73	5
2017-02-08	$35.39	$35.39	$35.39	$35.39	$32.73	0
2017-02-07	$35.36	$35.39	$35.36	$35.39	$32.73	870
2017-02-06	$38.95	$39.00	$38.95	$39.00	$36.07	200
2017-02-03	$35.00	$35.00	$35.00	$35.00	$32.37	63
2017-02-02	$36.00	$36.00	$35.00	$35.00	$32.37	800
2017-02-01	$43.00	$43.00	$43.00	$43.00	$39.77	0
2017-01-31	$43.00	$43.00	$43.00	$43.00	$39.77	0
2017-01-30	$43.99	$46.00	$43.00	$43.00	$39.77	1,132
2017-01-27	$40.01	$40.01	$40.00	$40.00	$36.99	200
2017-01-26	$36.50	$40.00	$36.50	$40.00	$36.99	250
2017-01-25	$35.75	$35.75	$35.75	$35.75	$33.06	225
2017-01-24	$34.95	$34.95	$34.95	$34.95	$32.32	150
2017-01-23	$34.90	$34.90	$34.90	$34.90	$32.28	0
2017-01-20	$34.90	$34.90	$34.90	$34.90	$32.28	514
2017-01-19	$36.00	$36.00	$36.00	$36.00	$33.29	0
2017-01-18	$36.00	$36.00	$36.00	$36.00	$33.29	1,240
2017-01-17	$36.25	$36.25	$36.25	$36.25	$33.52	1,221
2017-01-13	$35.75	$36.25	$35.75	$36.25	$33.52	1,450
2017-01-12	$35.00	$35.75	$35.00	$35.75	$33.06	3,200
2017-01-11	$34.75	$34.75	$34.75	$34.75	$32.14	831
2017-01-10	$34.75	$34.75	$34.75	$34.75	$32.14	0
2017-01-09	$35.00	$35.00	$34.75	$34.75	$32.14	200
2017-01-06	$35.71	$35.71	$35.71	$35.71	$33.03	0
2017-01-05	$35.71	$35.71	$35.71	$35.71	$33.03	0
2017-01-04	$35.71	$35.71	$35.71	$35.71	$33.03	0
2017-01-03	$35.71	$35.71	$35.71	$35.71	$33.03	491
2016-12-30	$35.25	$35.25	$35.25	$35.25	$32.60	294
2016-12-29	$34.29	$34.29	$34.29	$34.29	$31.71	0
2016-12-28	$34.29	$34.29	$34.29	$34.29	$31.71	280
2016-12-27	$35.75	$35.75	$35.75	$35.75	$33.06	0
2016-12-23	$35.75	$35.75	$35.75	$35.75	$33.06	0
2016-12-22	$35.75	$35.75	$35.75	$35.75	$33.06	90
2016-12-21	$35.50	$35.75	$35.50	$35.75	$33.06	500
2016-12-20	$35.25	$35.25	$35.25	$35.25	$32.60	0
2016-12-19	$35.25	$35.25	$35.25	$35.25	$32.60	568
2016-12-16	$33.86	$33.86	$33.86	$33.86	$31.31	0
2016-12-15	$33.86	$33.86	$33.86	$33.86	$31.31	0
2016-12-14	$33.86	$33.86	$33.86	$33.86	$31.31	0
2016-12-13	$33.86	$33.86	$33.86	$33.86	$30.79	200
2016-12-12	$33.85	$33.95	$33.85	$33.95	$30.87	408
2016-12-09	$34.00	$34.00	$34.00	$34.00	$30.91	500
2016-12-08	$33.79	$33.79	$33.79	$33.79	$30.72	422
2016-12-07	$33.66	$33.66	$33.66	$33.66	$30.61	0
2016-12-06	$33.66	$33.66	$33.66	$33.66	$30.61	0
2016-12-05	$33.66	$33.66	$33.66	$33.66	$30.61	0
2016-12-02	$33.66	$33.66	$33.66	$33.66	$30.61	0
2016-12-01	$33.66	$33.66	$33.66	$33.66	$30.61	25
2016-11-30	$33.66	$33.66	$33.66	$33.66	$30.61	0
2016-11-29	$33.66	$33.66	$33.66	$33.66	$30.61	350
2016-11-28	$33.65	$33.65	$33.65	$33.65	$30.60	350
2016-11-25	$33.50	$33.50	$33.50	$33.50	$30.46	0
2016-11-23	$33.50	$33.50	$33.50	$33.50	$30.46	0
2016-11-22	$33.50	$33.50	$33.50	$33.50	$30.46	3,033
2016-11-21	$33.30	$33.30	$33.30	$33.30	$30.28	0
2016-11-18	$33.30	$33.30	$33.30	$33.30	$30.28	396
2016-11-17	$33.50	$33.50	$33.50	$33.50	$30.46	1,300
2016-11-16	$33.50	$33.50	$33.25	$33.25	$30.23	1,500
2016-11-15	$32.45	$32.45	$32.45	$32.45	$29.51	100
2016-11-14	$33.00	$33.00	$33.00	$33.00	$30.01	200
2016-11-11	$32.40	$32.40	$32.40	$32.40	$29.46	700
2016-11-10	$32.35	$32.35	$32.35	$32.35	$29.41	1,800
2016-11-09	$32.31	$32.50	$32.31	$32.50	$29.55	792
2016-11-08	$32.40	$32.40	$32.40	$32.40	$29.46	0
2016-11-07	$32.40	$32.40	$32.40	$32.40	$29.46	0
2016-11-04	$32.40	$32.40	$32.40	$32.40	$29.46	0
2016-11-03	$32.40	$32.40	$32.40	$32.40	$29.46	0
2016-11-02	$32.25	$32.40	$32.25	$32.40	$29.46	1,000
2016-11-01	$31.20	$31.20	$31.20	$31.20	$28.37	0
2016-10-31	$31.20	$31.20	$31.20	$31.20	$28.37	1,000
2016-10-28	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-27	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-26	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-25	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-24	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-21	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-20	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-19	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-18	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-17	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-14	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-13	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-12	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-11	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-10	$32.00	$32.00	$32.00	$32.00	$29.10	0
2016-10-07	$31.99	$32.00	$31.99	$32.00	$29.10	400
2016-10-06	$31.25	$31.25	$31.25	$31.25	$28.41	0
2016-10-05	$31.25	$31.25	$31.25	$31.25	$28.41	0
2016-10-04	$31.25	$31.25	$31.25	$31.25	$28.41	216
2016-10-03	$31.03	$31.03	$31.03	$31.03	$28.21	0
2016-09-30	$31.03	$31.03	$31.03	$31.03	$28.21	0
2016-09-29	$31.03	$31.03	$31.03	$31.03	$28.21	0
2016-09-28	$31.03	$31.03	$31.03	$31.03	$28.21	125
2016-09-27	$31.00	$31.00	$31.00	$31.00	$28.19	322
2016-09-26	$31.00	$31.00	$31.00	$31.00	$28.19	1,001
2016-09-23	$30.47	$30.47	$30.47	$30.47	$27.70	1,000
2016-09-22	$30.90	$30.90	$30.90	$30.90	$28.10	0
2016-09-21	$30.70	$30.99	$30.70	$30.90	$28.10	400
2016-09-20	$30.25	$30.25	$30.25	$30.25	$27.50	774
2016-09-19	$31.00	$31.00	$31.00	$31.00	$28.19	0
2016-09-16	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-15	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-14	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-13	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-12	$31.00	$31.00	$31.00	$31.00	$27.93	50
2016-09-09	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-08	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-07	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-06	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-02	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-09-01	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-08-31	$31.00	$31.00	$31.00	$31.00	$27.93	0
2016-08-30	$31.00	$31.00	$31.00	$31.00	$27.93	822
2016-08-29	$30.05	$30.05	$30.05	$30.05	$27.08	0
2016-08-26	$30.05	$30.05	$30.05	$30.05	$27.08	0
2016-08-25	$30.05	$30.05	$30.05	$30.05	$27.08	0
2016-08-24	$30.05	$30.05	$30.05	$30.05	$27.08	650
2016-08-23	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-22	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-19	$30.50	$30.50	$30.50	$30.50	$27.48	10
2016-08-18	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-17	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-16	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-15	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-12	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-11	$30.50	$30.50	$30.50	$30.50	$27.48	116
2016-08-10	$30.50	$30.50	$30.50	$30.50	$27.48	2
2016-08-09	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-08	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-05	$30.50	$30.50	$30.50	$30.50	$27.48	40
2016-08-04	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-03	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-02	$30.50	$30.50	$30.50	$30.50	$27.48	0
2016-08-01	$30.50	$30.50	$30.50	$30.50	$27.48	700
2016-07-29	$29.90	$29.90	$29.90	$29.90	$26.94	0
2016-07-28	$29.90	$29.90	$29.90	$29.90	$26.94	700
2016-07-27	$30.50	$30.50	$30.50	$30.50	$27.48	9,550
2016-07-26	$30.50	$30.50	$30.50	$30.50	$27.48	450
2016-07-25	$29.80	$29.80	$29.80	$29.80	$26.85	9,833
2016-07-22	$30.35	$30.35	$30.35	$30.35	$27.35	100
2016-07-21	$30.25	$30.25	$30.25	$30.25	$27.26	12,490
2016-07-20	$29.75	$29.75	$29.75	$29.75	$26.81	8,000
2016-07-19	$30.25	$30.25	$30.25	$30.25	$27.26	0
2016-07-18	$30.25	$30.25	$30.25	$30.25	$27.26	5,233
2016-07-15	$29.75	$29.75	$29.75	$29.75	$26.81	6,000
2016-07-14	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-07-13	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-07-12	$30.00	$30.00	$30.00	$30.00	$27.03	94
2016-07-11	$30.00	$30.00	$30.00	$30.00	$27.03	629
2016-07-08	$30.25	$30.25	$30.25	$30.25	$27.26	9,767
2016-07-07	$29.50	$29.50	$29.50	$29.50	$26.58	7,686
2016-07-06	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-07-05	$29.50	$29.50	$29.50	$29.50	$26.58	2,610
2016-07-01	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-30	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-29	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-28	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-27	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-24	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-23	$29.50	$29.50	$29.50	$29.50	$26.58	0
2016-06-22	$29.50	$29.50	$29.50	$29.50	$26.58	207
2016-06-21	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-06-20	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-06-17	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-06-16	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-06-15	$30.00	$30.00	$30.00	$30.00	$27.03	0
2016-06-14	$29.75	$30.00	$29.75	$30.00	$27.03	200
2016-06-13	$29.75	$30.00	$29.50	$29.50	$26.35	0
2016-06-10	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-06-09	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-06-08	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-06-07	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-06-06	$29.50	$29.50	$29.50	$29.50	$26.35	14
2016-06-03	$29.50	$29.50	$29.50	$29.50	$26.35	1,100
2016-06-02	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-06-01	$29.50	$29.50	$29.50	$29.50	$26.35	2,264
2016-05-31	$29.05	$29.05	$29.05	$29.05	$25.94	3,378
2016-05-27	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-05-26	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-05-25	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-05-24	$29.50	$29.50	$29.50	$29.50	$26.35	2,307
2016-05-23	$29.75	$29.75	$29.75	$29.75	$26.57	200
2016-05-20	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-05-19	$29.50	$29.50	$29.50	$29.50	$26.35	1,000
2016-05-18	$29.00	$29.00	$29.00	$29.00	$25.90	3,307
2016-05-17	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-16	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-13	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-12	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-11	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-10	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-09	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-06	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-05	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-04	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-03	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-05-02	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-04-29	$29.00	$29.00	$29.00	$29.00	$25.90	0
2016-04-28	$29.00	$29.00	$29.00	$29.00	$25.90	295
2016-04-27	$28.50	$28.50	$28.50	$28.50	$25.45	0
2016-04-26	$28.50	$28.50	$28.50	$28.50	$25.45	0
2016-04-25	$29.00	$29.00	$28.50	$28.50	$25.45	316
2016-04-22	$29.50	$29.50	$29.50	$29.50	$26.35	7,686
2016-04-21	$29.50	$29.50	$29.50	$29.50	$26.35	100
2016-04-20	$29.50	$29.50	$29.50	$29.50	$26.35	300
2016-04-19	$28.50	$28.50	$28.50	$28.50	$25.45	0
2016-04-18	$28.50	$28.50	$28.50	$28.50	$25.45	0
2016-04-15	$28.50	$28.50	$28.50	$28.50	$25.45	0
2016-04-14	$28.50	$28.50	$28.50	$28.50	$25.45	1,175
2016-04-13	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-04-12	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-04-11	$29.50	$29.50	$29.50	$29.50	$26.35	300
2016-04-08	$29.50	$29.50	$29.50	$29.50	$26.35	500
2016-04-07	$29.25	$29.25	$29.25	$29.25	$26.12	0
2016-04-06	$29.25	$29.25	$29.25	$29.25	$26.12	0
2016-04-05	$29.25	$29.25	$29.25	$29.25	$26.12	0
2016-04-04	$29.25	$29.25	$29.25	$29.25	$26.12	100
2016-04-01	$28.76	$28.76	$28.00	$28.00	$25.01	610
2016-03-31	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-03-30	$29.49	$29.50	$29.49	$29.50	$26.35	200
2016-03-29	$29.25	$29.50	$28.76	$29.50	$26.35	1,315
2016-03-28	$28.75	$28.75	$28.75	$28.75	$25.68	80
2016-03-24	$28.75	$28.75	$28.75	$28.75	$25.68	0
2016-03-23	$28.75	$28.75	$28.75	$28.75	$25.68	309
2016-03-22	$28.75	$28.75	$28.75	$28.75	$25.68	0
2016-03-21	$28.75	$28.75	$28.75	$28.75	$25.68	0
2016-03-18	$29.25	$29.25	$28.75	$28.75	$25.68	1,649
2016-03-17	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-03-16	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-03-15	$29.50	$29.50	$29.50	$29.50	$26.35	0
2016-03-14	$29.50	$29.50	$29.50	$29.50	$26.11	0
2016-03-11	$29.50	$29.50	$29.50	$29.50	$26.11	2,020
2016-03-10	$29.50	$29.50	$29.50	$29.50	$26.11	0
2016-03-09	$29.50	$29.50	$29.50	$29.50	$26.11	0
2016-03-08	$29.00	$29.50	$28.80	$29.50	$26.11	800
2016-03-07	$29.50	$29.50	$29.50	$29.50	$26.11	0
2016-03-04	$29.50	$29.50	$29.50	$29.50	$26.11	2,518
2016-03-03	$29.40	$29.40	$29.40	$29.40	$26.02	0
2016-03-02	$29.40	$29.40	$29.40	$29.40	$26.02	100
2016-03-01	$29.50	$29.50	$29.50	$29.50	$26.11	999
2016-02-29	$29.50	$29.50	$29.50	$29.50	$26.11	2,698
2016-02-26	$29.50	$29.50	$29.50	$29.50	$26.11	0
2016-02-25	$29.50	$29.50	$29.50	$29.50	$26.11	5,156
2016-02-24	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-02-23	$29.00	$29.00	$29.00	$29.00	$25.66	300
2016-02-22	$28.75	$28.75	$28.75	$28.75	$25.44	0
2016-02-19	$28.75	$28.75	$28.75	$28.75	$25.44	100
2016-02-18	$30.00	$30.00	$29.00	$29.00	$25.66	641
2016-02-17	$30.25	$30.25	$30.25	$30.25	$26.77	100
2016-02-16	$30.00	$30.00	$30.00	$30.00	$26.55	0
2016-02-12	$30.00	$30.00	$30.00	$30.00	$26.55	5
2016-02-11	$30.00	$30.00	$30.00	$30.00	$26.55	0
2016-02-10	$30.00	$30.00	$30.00	$30.00	$26.55	0
2016-02-09	$30.00	$30.00	$30.00	$30.00	$26.55	0
2016-02-08	$30.00	$30.00	$30.00	$30.00	$26.55	250
2016-02-05	$30.00	$30.00	$30.00	$30.00	$26.55	0
2016-02-04	$30.00	$30.00	$30.00	$30.00	$26.55	850
2016-02-03	$30.00	$30.00	$30.00	$30.00	$26.55	1,000
2016-02-02	$28.75	$28.75	$28.75	$28.75	$25.44	250
2016-02-01	$30.00	$30.00	$30.00	$30.00	$26.55	500
2016-01-29	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-28	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-27	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-26	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-25	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-22	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-21	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-20	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-19	$29.00	$29.00	$29.00	$29.00	$25.66	0
2016-01-15	$28.40	$29.00	$28.25	$29.00	$25.66	2,206
2016-01-14	$28.50	$28.50	$28.50	$28.50	$25.22	0
2016-01-13	$28.50	$28.50	$28.50	$28.50	$25.22	0
2016-01-12	$28.50	$28.50	$28.50	$28.50	$25.22	65
2016-01-11	$28.50	$28.50	$28.50	$28.50	$25.22	35
2016-01-08	$28.45	$28.50	$28.45	$28.50	$25.22	300
2016-01-07	$28.50	$28.50	$28.50	$28.50	$25.22	700
2016-01-06	$28.50	$28.50	$28.50	$28.50	$25.22	1,000
2016-01-05	$28.40	$28.40	$28.40	$28.40	$25.13	0
2016-01-04	$28.40	$28.40	$28.40	$28.40	$25.13	400
2015-12-31	$28.15	$28.15	$28.15	$28.15	$24.91	0
2015-12-30	$28.15	$28.15	$28.15	$28.15	$24.91	400
2015-12-29	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-28	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-24	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-23	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-22	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-21	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-18	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-17	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-16	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-15	$28.10	$28.10	$28.10	$28.10	$24.87	0
2015-12-14	$28.10	$28.10	$28.10	$28.10	$24.32	910
2015-12-11	$28.10	$28.10	$28.10	$28.10	$24.32	182
2015-12-10	$28.10	$28.10	$28.10	$28.10	$24.32	873
2015-12-09	$28.20	$28.20	$28.10	$28.10	$24.32	873
2015-12-08	$28.20	$28.20	$28.20	$28.20	$24.41	0
2015-12-07	$28.20	$28.20	$28.20	$28.20	$24.41	0
2015-12-04	$28.20	$28.20	$28.20	$28.20	$24.41	0
2015-12-03	$28.20	$28.20	$28.20	$28.20	$24.41	700
2015-12-02	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-12-01	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-30	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-27	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-25	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-24	$28.50	$28.50	$28.50	$28.50	$24.67	30
2015-11-23	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-20	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-19	$28.50	$28.50	$28.50	$28.50	$24.67	0
2015-11-18	$28.50	$28.50	$28.50	$28.50	$24.67	200
2015-11-17	$27.75	$27.75	$27.75	$27.75	$24.02	0
2015-11-16	$27.75	$27.75	$27.75	$27.75	$24.02	0
2015-11-13	$27.75	$27.75	$27.75	$27.75	$24.02	0
2015-11-12	$27.75	$27.75	$27.75	$27.75	$24.02	0
2015-11-11	$27.75	$27.75	$27.75	$27.75	$24.02	0
2015-11-10	$27.50	$27.75	$27.50	$27.75	$24.02	350
2015-11-09	$27.50	$27.50	$26.80	$26.80	$23.20	0
2015-11-06	$27.50	$27.50	$26.80	$26.80	$23.20	0
2015-11-05	$27.50	$27.50	$26.80	$26.80	$23.20	0
2015-11-04	$27.50	$27.50	$26.80	$26.80	$23.20	640
2015-11-03	$27.50	$27.50	$27.50	$27.50	$23.80	50
2015-11-02	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-30	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-29	$27.50	$27.50	$27.50	$27.50	$23.80	50
2015-10-28	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-27	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-26	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-23	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-22	$27.50	$27.50	$27.50	$27.50	$23.80	840
2015-10-21	$26.75	$26.75	$26.75	$26.75	$23.15	0
2015-10-20	$26.75	$26.75	$26.75	$26.75	$23.15	0
2015-10-19	$26.75	$26.75	$26.75	$26.75	$23.15	0
2015-10-16	$26.75	$26.75	$26.75	$26.75	$23.15	842
2015-10-15	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-14	$27.50	$27.50	$27.50	$27.50	$23.80	50
2015-10-13	$27.50	$27.50	$27.50	$27.50	$23.80	303
2015-10-12	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-09	$27.50	$27.50	$27.50	$27.50	$23.80	535
2015-10-08	$26.75	$26.75	$26.75	$26.75	$23.15	300
2015-10-07	$26.75	$26.75	$26.75	$26.75	$23.15	500
2015-10-06	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-05	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-02	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-10-01	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-09-30	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-09-29	$27.50	$27.50	$27.50	$27.50	$23.80	76
2015-09-28	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-09-25	$27.50	$27.50	$27.50	$27.50	$23.80	0
2015-09-24	$27.50	$27.50	$27.50	$27.50	$23.80	825
2015-09-23	$26.75	$27.25	$26.75	$27.25	$23.59	300
2015-09-22	$26.50	$26.50	$26.50	$26.50	$22.94	0
2015-09-21	$26.50	$26.50	$26.50	$26.50	$22.94	0
2015-09-18	$26.50	$26.50	$26.50	$26.50	$22.94	725
2015-09-17	$26.40	$26.40	$26.40	$26.40	$22.85	0
2015-09-16	$26.40	$26.40	$26.40	$26.40	$22.85	0
2015-09-15	$26.40	$26.40	$26.40	$26.40	$22.85	0
2015-09-14	$26.40	$26.40	$26.40	$26.40	$22.85	0
2015-09-11	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-10	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-09	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-08	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-04	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-03	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-02	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-09-01	$26.40	$26.40	$26.40	$26.40	$22.63	0
2015-08-31	$26.40	$26.40	$26.40	$26.40	$22.63	750
2015-08-28	$26.50	$27.00	$26.50	$27.00	$23.14	0
2015-08-27	$26.50	$27.00	$26.50	$27.00	$23.14	0
2015-08-26	$26.50	$27.00	$26.50	$27.00	$23.14	1,605
2015-08-25	$26.05	$26.05	$26.05	$26.05	$22.33	1,100
2015-08-24	$26.05	$26.05	$26.05	$26.05	$22.33	1,055
2015-08-21	$27.00	$27.00	$27.00	$27.00	$23.14	100
2015-08-20	$27.00	$27.00	$27.00	$27.00	$23.14	0
2015-08-19	$27.00	$27.00	$26.95	$27.00	$23.14	5,303
2015-08-18	$26.25	$26.25	$25.75	$25.90	$22.20	9,206
2015-08-17	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-14	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-13	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-12	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-11	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-10	$26.99	$27.00	$26.99	$27.00	$23.14	62
2015-08-07	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-06	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-05	$26.99	$27.00	$26.99	$27.00	$23.14	47
2015-08-04	$26.99	$27.00	$26.99	$27.00	$23.14	0
2015-08-03	$26.99	$27.00	$26.99	$27.00	$23.14	200
2015-07-31	$26.18	$26.18	$26.18	$26.18	$22.44	0
2015-07-30	$26.18	$26.18	$26.18	$26.18	$22.44	0
2015-07-29	$26.18	$26.18	$26.18	$26.18	$22.44	610
2015-07-28	$27.00	$27.00	$27.00	$27.00	$23.14	0
2015-07-27	$27.00	$27.00	$27.00	$27.00	$23.14	0
2015-07-24	$27.00	$27.00	$27.00	$27.00	$23.14	2,200
2015-07-23	$26.00	$26.00	$26.00	$26.00	$22.29	2,000
2015-07-22	$25.70	$25.70	$25.70	$25.70	$22.03	610
2015-07-21	$25.70	$25.70	$25.70	$25.70	$22.03	0
2015-07-20	$25.70	$25.70	$25.70	$25.70	$22.03	0
2015-07-17	$25.70	$25.70	$25.70	$25.70	$22.03	200
2015-07-16	$25.65	$25.65	$25.65	$25.65	$21.99	0
2015-07-15	$25.65	$25.65	$25.65	$25.65	$21.99	0
2015-07-14	$25.65	$25.65	$25.65	$25.65	$21.99	0
2015-07-13	$25.65	$25.65	$25.65	$25.65	$21.99	0
2015-07-10	$25.65	$25.65	$25.65	$25.65	$21.99	0
2015-07-09	$25.65	$25.65	$25.65	$25.65	$21.99	0
2015-07-08	$25.65	$25.65	$25.65	$25.65	$21.99	0

County Bank Corp (CBNC) News Headlines

Recent County Bank Corp (CBNC) News

Similar Companies to County Bank Corp (CBNC) 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	--	--	--

County Bank Corp (CBNC) Exchange: PINK