Community Bk Berg Nj (CMTB) Exchange: PINK
Data as of May 2, 2025
$26.60 ($0.85) 3.30%
Community Bk Berg Nj - Daily Information
Click for more stock information on Community Bk Berg Nj.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.80 |
| Previous Close | $26.60 |
| High | $26.60 |
| Low | $25.80 |
| Adjusted Open | $25.80 |
| Previous Adjusted Close | $26.60 |
| Adjusted High | $26.60 |
| Adjusted Low | $25.80 |
Invest in Community Bk Berg Nj (CMTB)
Historical Stock Data for Community Bk Berg Nj (CMTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-04 | $25.80 | $26.60 | $25.80 | $26.60 | $26.60 | 3,202 |
| 2018-01-03 | $25.85 | $25.85 | $25.75 | $25.75 | $25.75 | 1,100 |
| 2018-01-02 | $26.20 | $26.20 | $25.85 | $25.85 | $25.85 | 1,579 |
| 2017-12-29 | $25.85 | $26.10 | $25.85 | $26.10 | $26.10 | 884 |
| 2017-12-28 | $25.46 | $25.46 | $25.40 | $25.40 | $25.40 | 1,009 |
| 2017-12-27 | $25.55 | $25.55 | $25.50 | $25.50 | $25.50 | 309 |
| 2017-12-26 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2017-12-22 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2,460 |
| 2017-12-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-12-20 | $25.65 | $25.65 | $25.60 | $25.60 | $25.60 | 4,000 |
| 2017-12-19 | $26.35 | $26.35 | $25.80 | $25.80 | $25.80 | 4,804 |
| 2017-12-18 | $26.35 | $27.10 | $26.35 | $27.10 | $27.10 | 200 |
| 2017-12-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2017-12-14 | $26.30 | $26.30 | $26.20 | $26.20 | $26.20 | 311 |
| 2017-12-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 132 |
| 2017-12-12 | $26.25 | $26.55 | $26.25 | $26.50 | $26.50 | 421 |
| 2017-12-11 | $26.00 | $26.25 | $26.00 | $26.25 | $26.25 | 1,500 |
| 2017-12-08 | $25.65 | $26.00 | $25.65 | $25.95 | $25.95 | 1,400 |
| 2017-12-07 | $25.47 | $25.50 | $25.47 | $25.50 | $25.50 | 751 |
| 2017-12-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3,000 |
| 2017-12-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2017-12-04 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 1,138 |
| 2017-12-01 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 3,548 |
| 2017-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,000 |
| 2017-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2017-11-28 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 4,031 |
| 2017-11-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 100 |
| 2017-11-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,000 |
| 2017-11-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 87 |
| 2017-11-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,200 |
| 2017-11-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2017-11-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-11-16 | $24.49 | $24.50 | $24.49 | $24.50 | $24.50 | 400 |
| 2017-11-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 232 |
| 2017-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-11-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 150 |
| 2017-11-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2017-11-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 900 |
| 2017-11-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 89 |
| 2017-11-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 700 |
| 2017-11-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 132 |
| 2017-11-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 207 |
| 2017-11-02 | $24.45 | $24.45 | $24.40 | $24.40 | $24.40 | 475 |
| 2017-11-01 | $24.20 | $24.50 | $24.20 | $24.50 | $24.50 | 2,166 |
| 2017-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 151 |
| 2017-10-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 202 |
| 2017-10-27 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 200 |
| 2017-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 600 |
| 2017-10-25 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 1,613 |
| 2017-10-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-10-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-10-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 9,353 |
| 2017-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-10-18 | $23.80 | $23.85 | $23.80 | $23.80 | $23.80 | 7,335 |
| 2017-10-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 725 |
| 2017-10-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,789 |
| 2017-10-13 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 1,150 |
| 2017-10-12 | $23.50 | $23.52 | $23.50 | $23.50 | $23.50 | 6,637 |
| 2017-10-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-10-10 | $23.17 | $23.35 | $23.17 | $23.35 | $23.35 | 1,237 |
| 2017-10-09 | $22.95 | $23.17 | $22.95 | $23.17 | $23.17 | 2,063 |
| 2017-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2017-10-05 | $22.90 | $22.95 | $22.90 | $22.95 | $22.95 | 2,000 |
| 2017-10-04 | $22.65 | $22.70 | $22.65 | $22.70 | $22.70 | 11,500 |
| 2017-10-03 | $22.65 | $22.73 | $22.65 | $22.70 | $22.70 | 5,615 |
| 2017-10-02 | $22.55 | $22.68 | $22.55 | $22.65 | $22.65 | 3,100 |
| 2017-09-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-09-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 209 |
| 2017-09-27 | $22.59 | $22.59 | $22.55 | $22.55 | $22.55 | 2,300 |
| 2017-09-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2017-09-25 | $22.40 | $22.50 | $22.40 | $22.45 | $22.45 | 3,256 |
| 2017-09-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 4,435 |
| 2017-09-21 | $22.30 | $22.38 | $22.30 | $22.38 | $22.38 | 2,920 |
| 2017-09-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2017-09-19 | $22.05 | $22.33 | $21.95 | $22.33 | $22.33 | 5,293 |
| 2017-09-18 | $22.10 | $22.15 | $22.00 | $22.00 | $22.00 | 3,850 |
| 2017-09-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2017-09-14 | $22.00 | $22.00 | $21.85 | $21.85 | $21.85 | 1,555 |
| 2017-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,100 |
| 2017-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,210 |
| 2017-09-08 | $22.10 | $22.10 | $22.05 | $22.05 | $22.05 | 2,450 |
| 2017-09-07 | $22.30 | $22.30 | $22.20 | $22.20 | $22.20 | 2,940 |
| 2017-09-06 | $22.30 | $22.30 | $22.25 | $22.30 | $22.30 | 14,085 |
| 2017-09-05 | $22.55 | $22.55 | $22.28 | $22.28 | $22.28 | 4,500 |
| 2017-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2017-08-30 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2017-08-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 100 |
| 2017-08-28 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 226 |
| 2017-08-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2017-08-24 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2017-08-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 900 |
| 2017-08-22 | $22.40 | $22.45 | $22.40 | $22.45 | $22.45 | 1,900 |
| 2017-08-21 | $22.40 | $22.40 | $22.31 | $22.31 | $22.31 | 1,800 |
| 2017-08-18 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 400 |
| 2017-08-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 3,400 |
| 2017-08-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 3,820 |
| 2017-08-15 | $22.55 | $22.60 | $22.55 | $22.60 | $22.60 | 1,653 |
| 2017-08-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-08-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-08-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-08-09 | $22.60 | $22.60 | $22.55 | $22.55 | $22.55 | 1,155 |
| 2017-08-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-07-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,900 |
| 2017-07-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2017-07-27 | $22.85 | $22.85 | $22.60 | $22.85 | $22.85 | 12,247 |
| 2017-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2017-07-25 | $23.10 | $23.10 | $22.85 | $22.85 | $22.85 | 2,378 |
| 2017-07-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-07-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-07-20 | $22.25 | $23.35 | $22.25 | $23.35 | $23.35 | 400 |
| 2017-07-19 | $22.75 | $23.50 | $22.75 | $23.50 | $23.50 | 400 |
| 2017-07-18 | $23.31 | $23.31 | $22.75 | $22.75 | $22.75 | 400 |
| 2017-07-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 491 |
| 2017-07-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2017-07-13 | $23.50 | $23.50 | $23.05 | $23.05 | $23.05 | 493 |
| 2017-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2017-07-11 | $23.25 | $24.80 | $23.25 | $24.80 | $24.80 | 531 |
| 2017-07-10 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 200 |
| 2017-07-07 | $23.94 | $23.94 | $23.35 | $23.35 | $23.35 | 400 |
| 2017-07-06 | $24.50 | $24.52 | $23.30 | $23.30 | $23.30 | 400 |
| 2017-07-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 200 |
| 2017-07-03 | $23.25 | $24.00 | $22.80 | $23.00 | $23.00 | 836 |
| 2017-06-30 | $22.60 | $23.25 | $22.60 | $23.00 | $23.00 | 11,994 |
| 2017-06-29 | $22.60 | $22.60 | $22.30 | $22.30 | $22.30 | 2,400 |
| 2017-06-28 | $22.20 | $22.60 | $22.20 | $22.55 | $22.55 | 18,654 |
| 2017-06-27 | $22.25 | $22.25 | $22.00 | $22.20 | $22.20 | 6,415 |
| 2017-06-26 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 100 |
| 2017-06-23 | $22.41 | $22.45 | $22.41 | $22.45 | $22.45 | 3,010 |
| 2017-06-22 | $22.50 | $22.50 | $22.41 | $22.41 | $22.41 | 1,500 |
| 2017-06-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 100 |
| 2017-06-20 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2,500 |
| 2017-06-19 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2017-06-16 | $22.67 | $22.67 | $22.26 | $22.67 | $22.67 | 16,181 |
| 2017-06-15 | $22.52 | $23.00 | $22.52 | $23.00 | $23.00 | 2,804 |
| 2017-06-14 | $23.29 | $23.29 | $22.61 | $23.00 | $23.00 | 1,500 |
| 2017-06-13 | $23.60 | $23.75 | $23.24 | $23.44 | $23.44 | 2,630 |
| 2017-06-12 | $23.07 | $23.25 | $23.06 | $23.25 | $23.25 | 4,950 |
| 2017-06-09 | $23.00 | $23.15 | $23.00 | $23.15 | $23.15 | 2,000 |
| 2017-06-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 10,091 |
| 2017-06-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 3,200 |
| 2017-06-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-06-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-06-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 100 |
| 2017-06-01 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 800 |
| 2017-05-31 | $23.39 | $23.39 | $23.05 | $23.05 | $23.05 | 3,100 |
| 2017-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 133 |
| 2017-05-24 | $23.25 | $23.75 | $23.25 | $23.75 | $23.75 | 350 |
| 2017-05-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2017-05-22 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 210 |
| 2017-05-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2017-05-18 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 666 |
| 2017-05-17 | $22.01 | $24.71 | $22.01 | $24.70 | $24.70 | 2,726 |
| 2017-05-16 | $22.86 | $23.60 | $22.86 | $23.59 | $23.59 | 5,800 |
| 2017-05-15 | $24.00 | $24.00 | $22.80 | $22.80 | $22.80 | 3,500 |
| 2017-05-12 | $24.21 | $24.21 | $24.00 | $24.00 | $24.00 | 1,200 |
| 2017-05-11 | $24.62 | $24.62 | $24.50 | $24.50 | $24.50 | 600 |
| 2017-05-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-09 | $25.35 | $25.47 | $24.70 | $24.70 | $24.70 | 1,400 |
| 2017-05-08 | $23.51 | $25.00 | $23.35 | $25.00 | $25.00 | 12,900 |
| 2017-05-05 | $23.26 | $23.26 | $23.25 | $23.25 | $23.25 | 500 |
| 2017-05-04 | $23.39 | $23.39 | $23.35 | $23.35 | $23.35 | 1,000 |
| 2017-05-03 | $23.43 | $23.49 | $23.39 | $23.39 | $23.39 | 8,300 |
| 2017-05-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 300 |
| 2017-05-01 | $23.55 | $23.55 | $23.40 | $23.50 | $23.50 | 177,000 |
| 2017-04-28 | $23.40 | $23.95 | $23.40 | $23.50 | $23.50 | 5,600 |
| 2017-04-27 | $23.00 | $23.15 | $23.00 | $23.15 | $23.15 | 1,400 |
| 2017-04-26 | $22.70 | $23.10 | $22.70 | $23.00 | $23.00 | 34,800 |
| 2017-04-25 | $22.73 | $22.73 | $22.70 | $22.70 | $22.70 | 6,100 |
| 2017-04-24 | $22.49 | $22.74 | $22.49 | $22.60 | $22.60 | 16,200 |
| 2017-04-21 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 10,600 |
| 2017-04-20 | $22.35 | $22.35 | $22.22 | $22.35 | $22.35 | 42,900 |
| 2017-04-19 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 15,200 |
| 2017-04-18 | $22.30 | $22.40 | $22.24 | $22.25 | $22.25 | 2,900 |
| 2017-04-17 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 2,100 |
| 2017-04-13 | $22.25 | $22.35 | $22.07 | $22.20 | $22.20 | 12,500 |
| 2017-04-12 | $22.53 | $22.58 | $22.20 | $22.20 | $22.20 | 93,400 |
| 2017-04-11 | $21.60 | $22.70 | $21.60 | $22.52 | $22.52 | 283,100 |
| 2017-04-10 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 2,200 |
| 2017-04-07 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2017-04-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 400 |
| 2017-04-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-04-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-04-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-03-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-03-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-03-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2017-03-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 300 |
| 2017-03-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,500 |
| 2017-03-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-08 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 600 |
| 2017-03-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-03-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-03-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-03-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 400 |
| 2017-03-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 300 |
| 2017-02-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-02-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-02-16 | $13.75 | $13.85 | $13.75 | $13.85 | $13.85 | 4,700 |
| 2017-02-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-09 | $14.01 | $14.01 | $14.00 | $14.00 | $14.00 | 600 |
| 2017-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 46 |
| 2017-02-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-01-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-01-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2017-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 26 |
| 2017-01-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2017-01-03 | $13.70 | $13.76 | $13.70 | $13.76 | $13.76 | 2,000 |
| 2016-12-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2016-12-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 200 |
| 2016-12-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2016-12-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2016-12-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-12-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-12-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,000 |
| 2016-12-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,000 |
| 2016-12-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 700 |
| 2016-12-16 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 2,000 |
| 2016-12-15 | $13.50 | $13.50 | $12.60 | $12.60 | $12.60 | 500 |
| 2016-12-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2016-12-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 86 |
| 2016-12-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2016-12-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2016-12-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 200 |
| 2016-12-07 | $12.94 | $12.99 | $12.94 | $12.99 | $12.99 | 1,200 |
| 2016-12-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2016-12-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 80 |
| 2016-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2016-11-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-11-15 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 2,000 |
| 2016-11-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2016-11-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-11-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 121 |
| 2016-11-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-11-08 | $12.40 | $12.40 | $12.35 | $12.40 | $12.40 | 1,800 |
| 2016-11-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-11-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-11-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 300 |
| 2016-11-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 81 |
| 2016-11-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-10-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-10-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2016-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,500 |
| 2016-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-10-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 400 |
| 2016-10-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-10-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-10-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-10-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 100 |
| 2016-10-14 | $12.75 | $12.75 | $12.60 | $12.60 | $12.60 | 200 |
| 2016-10-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-10-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 300 |
| 2016-10-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,100 |
| 2016-10-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-09-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-09-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-09-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 110 |
| 2016-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2016-09-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2016-09-20 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 200 |
| 2016-09-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 127 |
| 2016-09-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2016-09-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-09-01 | $11.75 | $11.75 | $11.50 | $11.60 | $11.60 | 10,900 |
| 2016-08-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-08-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 500 |
| 2016-08-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 200 |
| 2016-08-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 100 |
| 2016-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,600 |
| 2016-08-22 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 400 |
| 2016-08-19 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 200 |
| 2016-08-18 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 300 |
| 2016-08-17 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2016-08-16 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2016-08-15 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1,400 |
| 2016-08-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-08-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 925 |
| 2016-08-10 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 1,300 |
| 2016-08-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 93 |
| 2016-08-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-08-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-08-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-08-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-08-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-08-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-22 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 5,900 |
| 2016-07-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-07-20 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 500 |
| 2016-07-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-07-18 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 700 |
| 2016-07-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-07-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-07-13 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-07-12 | $11.30 | $11.30 | $11.27 | $11.27 | $11.27 | 900 |
| 2016-07-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 600 |
| 2016-07-08 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-07-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 500 |
| 2016-07-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-07-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-07-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 400 |
| 2016-06-30 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-06-29 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-06-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-06-27 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-06-24 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-06-23 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 600 |
| 2016-06-22 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-06-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 48 |
| 2016-06-20 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 700 |
| 2016-06-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-06-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-06-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2 |
| 2016-06-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-06-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-06-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-06-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-06-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2016-06-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 300 |
| 2016-06-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 3 |
| 2016-06-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2016-06-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2016-06-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2016-05-31 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,300 |
| 2016-05-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1 |
| 2016-05-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 400 |
| 2016-05-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-05-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,000 |
| 2016-05-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-05-12 | $11.50 | $11.75 | $11.50 | $11.50 | $11.50 | 1,400 |
| 2016-05-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2016-05-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2 |
| 2016-05-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2016-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-04-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2 |
| 2016-04-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 63 |
| 2016-04-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,100 |
| 2016-04-26 | $11.52 | $11.75 | $11.50 | $11.75 | $11.75 | 2,300 |
| 2016-04-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2016-04-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2016-04-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 400 |
| 2016-04-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-04-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2016-04-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-13 | $13.00 | $13.00 | $12.25 | $12.25 | $12.25 | 1,500 |
| 2016-04-12 | $12.70 | $12.75 | $12.60 | $12.60 | $11.45 | 2,859 |
| 2016-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 0 |
| 2016-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 43 |
| 2016-04-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 2,089 |
| 2016-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 109 |
| 2016-04-05 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2016-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 329 |
| 2016-04-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 27 |
| 2016-03-31 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 219 |
| 2016-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-03-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 659 |
| 2016-03-16 | $10.87 | $10.87 | $10.87 | $10.87 | $9.88 | 0 |
| 2016-03-15 | $10.87 | $10.87 | $10.87 | $10.87 | $9.88 | 0 |
| 2016-03-14 | $10.87 | $10.87 | $10.87 | $10.87 | $9.88 | 0 |
| 2016-03-11 | $10.87 | $10.87 | $10.87 | $10.87 | $9.88 | 109 |
| 2016-03-10 | $10.87 | $10.87 | $10.87 | $10.87 | $9.88 | 219 |
| 2016-03-09 | $10.94 | $10.94 | $10.94 | $10.94 | $9.95 | 0 |
| 2016-03-08 | $10.94 | $10.94 | $10.94 | $10.94 | $9.95 | 0 |
| 2016-03-07 | $10.94 | $10.94 | $10.94 | $10.94 | $9.95 | 109 |
| 2016-03-04 | $10.90 | $10.94 | $10.90 | $10.94 | $9.95 | 1,539 |
| 2016-03-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 329 |
| 2016-03-02 | $0.00 | $10.94 | $0.00 | $10.94 | $9.95 | 439 |
| 2016-03-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-02-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 219 |
| 2016-02-26 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-25 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-24 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-22 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-19 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-17 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-12 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-11 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2016-02-10 | $10.80 | $10.80 | $10.75 | $10.75 | $9.77 | 329 |
| 2016-02-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-02-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-02-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-02-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-02-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 36 |
| 2016-02-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-02-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-01-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 0 |
| 2016-01-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 54 |
| 2016-01-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 549 |
| 2016-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 1,209 |
| 2016-01-25 | $11.25 | $11.25 | $11.15 | $11.15 | $10.14 | 1,429 |
| 2016-01-22 | $10.90 | $11.15 | $10.90 | $11.15 | $10.14 | 5,829 |
| 2016-01-21 | $10.76 | $10.76 | $10.76 | $10.76 | $9.78 | 1,869 |
| 2016-01-20 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 219 |
| 2016-01-19 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 180 |
| 2016-01-15 | $10.77 | $10.77 | $10.75 | $10.75 | $9.77 | 1,979 |
| 2016-01-14 | $10.81 | $10.81 | $10.81 | $10.81 | $9.83 | 0 |
| 2016-01-13 | $10.81 | $10.81 | $10.81 | $10.81 | $9.83 | 105 |
| 2016-01-12 | $10.81 | $10.81 | $10.81 | $10.81 | $9.83 | 0 |
| 2016-01-11 | $10.81 | $10.81 | $10.81 | $10.81 | $9.83 | 549 |
| 2016-01-08 | $10.90 | $10.90 | $10.82 | $10.82 | $9.84 | 219 |
| 2016-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2016-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 219 |
| 2015-12-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 6,929 |
| 2015-12-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 1,649 |
| 2015-12-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 5,389 |
| 2015-12-24 | $10.90 | $11.00 | $10.90 | $11.00 | $10.00 | 1,649 |
| 2015-12-23 | $10.90 | $10.95 | $10.90 | $10.95 | $9.95 | 769 |
| 2015-12-22 | $10.90 | $11.00 | $10.90 | $10.95 | $9.95 | 1,429 |
| 2015-12-21 | $11.04 | $11.04 | $10.90 | $10.90 | $9.91 | 2,749 |
| 2015-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 1 |
| 2015-12-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 49 |
| 2015-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 2,645 |
| 2015-11-23 | $10.99 | $11.00 | $10.99 | $11.00 | $10.00 | 2,639 |
| 2015-11-20 | $10.81 | $10.81 | $10.81 | $10.81 | $9.83 | 439 |
| 2015-11-19 | $10.82 | $10.82 | $10.81 | $10.81 | $9.83 | 439 |
| 2015-11-18 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 70 |
| 2015-11-17 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 0 |
| 2015-11-16 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 0 |
| 2015-11-13 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 0 |
| 2015-11-12 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 0 |
| 2015-11-11 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 0 |
| 2015-11-10 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 0 |
| 2015-11-09 | $10.99 | $10.99 | $10.99 | $10.99 | $9.99 | 109 |
| 2015-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 0 |
| 2015-11-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.00 | 549 |
| 2015-10-30 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2015-10-29 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2015-10-28 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2015-10-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2015-10-26 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2015-10-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 0 |
| 2015-10-22 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 549 |
| 2015-10-21 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 0 |
| 2015-10-20 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 0 |
| 2015-10-19 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 0 |
| 2015-10-16 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 0 |
| 2015-10-15 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 0 |
| 2015-10-14 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 0 |
| 2015-10-13 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 329 |
| 2015-10-12 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-09 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-08 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-07 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-06 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-05 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 0 |
| 2015-10-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.13 | 109 |
| 2015-09-30 | $10.62 | $10.62 | $10.62 | $10.62 | $9.65 | 989 |
| 2015-09-29 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 109 |
| 2015-09-28 | $11.15 | $11.15 | $11.15 | $11.15 | $10.14 | 109 |
| 2015-09-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2015-09-24 | $11.50 | $11.50 | $11.40 | $11.40 | $10.36 | 219 |
| 2015-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 0 |
| 2015-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 0 |
| 2015-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 0 |
| 2015-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 32 |
| 2015-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 0 |
| 2015-09-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 0 |
| 2015-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.91 | 219 |
| 2015-09-14 | $11.50 | $11.50 | $11.50 | $11.50 | $10.45 | 0 |
| 2015-09-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.45 | 0 |
| 2015-09-10 | $11.50 | $11.50 | $11.50 | $11.50 | $10.45 | 0 |
| 2015-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.45 | 0 |
| 2015-09-08 | $11.50 | $11.50 | $11.50 | $11.50 | $10.45 | 109 |
| 2015-09-04 | $11.45 | $11.45 | $11.45 | $11.45 | $10.41 | 0 |
| 2015-09-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.41 | 109 |
| 2015-09-02 | $11.44 | $11.44 | $11.44 | $11.44 | $10.40 | 30 |
| 2015-09-01 | $11.44 | $11.44 | $11.44 | $11.44 | $10.40 | 0 |
| 2015-08-31 | $11.24 | $11.44 | $11.24 | $11.44 | $10.40 | 439 |
| 2015-08-28 | $10.62 | $10.62 | $10.62 | $10.62 | $9.65 | 219 |
| 2015-08-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.77 | 1,099 |
| 2015-08-26 | $10.53 | $10.75 | $10.53 | $10.55 | $9.59 | 7,699 |
| 2015-08-25 | $10.62 | $11.40 | $10.52 | $11.40 | $10.36 | 3,959 |
| 2015-08-24 | $10.65 | $11.50 | $10.61 | $11.05 | $10.05 | 1,869 |