Carroll Bancorp Inc (CROL) Stock

Data as of May 9, 2025

$21.57 ($0.00) 0.00%

Carroll Bancorp Inc - Daily Information

Click for more stock information on Carroll Bancorp Inc.

Daily Information	Data
Date	May 9, 2025
Open	$21.57
Previous Close	$21.57
High	$21.57
Low	$21.57
Adjusted Open	$21.57
Previous Adjusted Close	$21.57
Adjusted High	$21.57
Adjusted Low	$21.57

About Carroll Bancorp Inc (CROL)

DELISTED - Carroll Bancorp, Inc. is a holding company for Carroll Community Bank (the Bank), which is a state chartered commercial bank. Its business includes attracting and accepting deposits from the general public in the areas surrounding its offices and investing those deposits, together with funds generated from operations, primarily in one- to four-family residential mortgage loans and in commercial real estate loans. It offers a range of deposit products, including savings accounts, certificates of deposit, money market accounts, business and retail checking accounts, negotiable order of withdrawal (NOW) accounts and individual retirement accounts. It has two full service branches that each provides a drive-through facility and automated teller machine (ATM). The primary market areas it serves are in Carroll and Howard Counties in Maryland. On October 12, 2011, the Bank converted from a Maryland chartered mutual savings bank to a state chartered commercial bank.

Invest in Carroll Bancorp Inc (CROL)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Carroll Bancorp Inc (CROL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-02	$21.57	$21.57	$21.57	$21.57	$21.57	0
2020-10-01	$21.57	$21.57	$21.57	$21.57	$21.57	200
2020-09-30	$21.60	$21.60	$21.60	$21.60	$21.60	0
2020-09-29	$21.58	$21.60	$21.58	$21.60	$21.60	2,300
2020-09-28	$21.52	$21.52	$21.52	$21.52	$21.52	0
2020-09-25	$21.52	$21.52	$21.52	$21.52	$21.52	0
2020-09-24	$21.52	$21.52	$21.52	$21.52	$21.52	0
2020-09-23	$21.52	$21.52	$21.45	$21.52	$21.52	600
2020-09-22	$21.50	$21.50	$21.50	$21.50	$21.50	0
2020-09-21	$21.51	$21.51	$21.50	$21.50	$21.50	2,332
2020-09-18	$21.52	$21.53	$21.52	$21.53	$21.53	2,825
2020-09-17	$21.47	$21.52	$21.47	$21.52	$21.52	3,500
2020-09-16	$21.41	$21.41	$21.41	$21.41	$21.41	12
2020-09-15	$21.41	$21.41	$21.41	$21.41	$21.41	0
2020-09-14	$21.41	$21.41	$21.41	$21.41	$21.41	46
2020-09-11	$21.41	$21.41	$21.41	$21.41	$21.41	1,773
2020-09-10	$21.50	$21.50	$21.43	$21.43	$21.43	9,053
2020-09-09	$21.39	$21.39	$21.39	$21.39	$21.39	0
2020-09-08	$21.39	$21.39	$21.39	$21.39	$21.39	5,198
2020-09-04	$21.50	$21.50	$21.50	$21.50	$21.50	6,858
2020-09-03	$21.48	$21.48	$21.42	$21.42	$21.42	400
2020-09-02	$21.45	$21.48	$21.44	$21.48	$21.48	5,813
2020-09-01	$20.95	$21.35	$20.95	$21.30	$21.30	2,000
2020-08-31	$20.66	$20.66	$20.54	$20.64	$20.64	3,205
2020-08-28	$21.00	$21.00	$21.00	$21.00	$21.00	0
2020-08-27	$21.00	$21.00	$21.00	$21.00	$21.00	0
2020-08-26	$21.00	$21.00	$21.00	$21.00	$21.00	0
2020-08-25	$21.00	$21.00	$21.00	$21.00	$21.00	0
2020-08-24	$21.00	$21.00	$21.00	$21.00	$21.00	10
2020-08-21	$21.00	$21.00	$21.00	$21.00	$21.00	96
2020-08-20	$21.00	$21.00	$21.00	$21.00	$21.00	291
2020-08-19	$20.65	$20.65	$20.65	$20.65	$20.65	1,000
2020-08-18	$20.45	$20.45	$20.45	$20.45	$20.45	0
2020-08-17	$20.45	$20.45	$20.45	$20.45	$20.45	50
2020-08-14	$20.45	$20.45	$20.45	$20.45	$20.45	100
2020-08-13	$20.38	$20.38	$20.38	$20.38	$20.38	0
2020-08-12	$20.38	$20.38	$20.38	$20.38	$20.38	399
2020-08-11	$20.36	$20.37	$20.35	$20.37	$20.37	6,260
2020-08-10	$20.50	$20.50	$20.35	$20.35	$20.35	9,200
2020-08-07	$20.50	$20.50	$20.41	$20.41	$20.41	800
2020-08-06	$20.35	$20.35	$20.35	$20.35	$20.35	0
2020-08-05	$20.41	$20.41	$20.35	$20.35	$20.35	11,624
2020-08-04	$20.50	$20.50	$20.50	$20.50	$20.50	200
2020-08-03	$20.50	$20.50	$20.37	$20.37	$20.37	8,953
2020-07-31	$20.36	$20.36	$20.36	$20.36	$20.36	0
2020-07-30	$20.40	$20.40	$20.35	$20.36	$20.36	10,000
2020-07-29	$20.35	$20.35	$20.35	$20.35	$20.35	0
2020-07-28	$20.40	$20.40	$20.35	$20.35	$20.35	2,623
2020-07-27	$20.40	$20.40	$20.35	$20.35	$20.35	7,550
2020-07-24	$20.40	$20.40	$20.40	$20.40	$20.40	0
2020-07-23	$20.41	$20.41	$20.35	$20.40	$20.40	4,300
2020-07-22	$20.35	$20.35	$20.35	$20.35	$20.35	70
2020-07-21	$20.85	$20.85	$20.35	$20.35	$20.35	4,080
2020-07-20	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-17	$20.50	$20.50	$20.50	$20.50	$20.50	60
2020-07-16	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-15	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-14	$20.50	$20.50	$20.50	$20.50	$20.50	90
2020-07-13	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-10	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-09	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-08	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-07	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-06	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-07-02	$20.50	$20.50	$20.50	$20.50	$20.50	50
2020-07-01	$20.45	$20.50	$20.45	$20.50	$20.50	500
2020-06-30	$20.45	$20.45	$20.45	$20.45	$20.45	770
2020-06-29	$20.45	$20.45	$20.45	$20.45	$20.45	100
2020-06-26	$20.50	$20.50	$20.50	$20.50	$20.50	0
2020-06-25	$20.45	$20.50	$20.45	$20.50	$20.50	600
2020-06-24	$20.40	$20.50	$20.40	$20.50	$20.50	400
2020-06-23	$20.25	$20.25	$20.25	$20.25	$20.25	150
2020-06-22	$20.10	$20.10	$20.10	$20.10	$20.10	0
2020-06-19	$20.10	$20.25	$20.10	$20.10	$20.10	1,786
2020-06-18	$20.10	$20.10	$20.10	$20.10	$20.10	600
2020-06-17	$20.10	$20.10	$20.10	$20.10	$20.10	250
2020-06-16	$20.05	$20.05	$20.05	$20.05	$20.05	3,700
2020-06-15	$20.07	$20.07	$20.02	$20.02	$20.02	2,720
2020-06-12	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-06-11	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-06-10	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-06-09	$20.00	$20.00	$20.00	$20.00	$20.00	15
2020-06-08	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-06-05	$20.06	$20.06	$20.00	$20.00	$20.00	350
2020-06-04	$19.95	$19.95	$19.95	$19.95	$19.95	1
2020-06-03	$20.02	$20.02	$19.95	$19.95	$19.95	5,262
2020-06-02	$20.00	$20.00	$20.00	$20.00	$20.00	0
2020-06-01	$20.00	$20.00	$20.00	$20.00	$20.00	50
2020-05-29	$20.00	$20.00	$20.00	$20.00	$20.00	5
2020-05-28	$20.00	$20.00	$20.00	$20.00	$20.00	100
2020-05-27	$19.95	$19.95	$19.95	$19.95	$19.95	5,300
2020-05-26	$19.95	$19.95	$19.95	$19.95	$19.95	0
2020-05-22	$19.62	$19.95	$19.62	$19.95	$19.95	300
2020-05-21	$19.90	$19.90	$19.90	$19.90	$19.90	200
2020-05-20	$19.55	$19.55	$19.55	$19.55	$19.55	0
2020-05-19	$19.67	$19.67	$19.55	$19.55	$19.55	718
2020-05-18	$19.75	$19.75	$19.75	$19.75	$19.75	1
2020-05-15	$19.75	$19.75	$19.75	$19.75	$19.75	0
2020-05-14	$19.75	$19.75	$19.75	$19.75	$19.75	100
2020-05-13	$19.75	$19.76	$19.75	$19.75	$19.75	924
2020-05-12	$19.65	$19.65	$19.65	$19.65	$19.65	0
2020-05-11	$19.65	$19.65	$19.65	$19.65	$19.65	0
2020-05-08	$19.65	$19.65	$19.65	$19.65	$19.65	100
2020-05-07	$19.30	$19.70	$19.30	$19.60	$19.60	3,201
2020-05-06	$19.25	$19.70	$19.25	$19.70	$19.70	2,270
2020-05-05	$18.75	$19.45	$18.75	$19.45	$19.45	2,204
2020-05-04	$18.10	$18.65	$18.10	$18.50	$18.50	3,272
2020-05-01	$17.89	$17.89	$17.89	$17.89	$17.89	0
2020-04-30	$17.89	$17.89	$17.89	$17.89	$17.89	0
2020-04-29	$17.88	$17.95	$17.80	$17.89	$17.89	3,230
2020-04-28	$17.80	$17.81	$17.80	$17.81	$17.81	1,010
2020-04-27	$17.95	$17.95	$17.95	$17.95	$17.95	300
2020-04-24	$17.95	$17.95	$17.95	$17.95	$17.95	1,200
2020-04-23	$17.95	$17.95	$17.95	$17.95	$17.95	0
2020-04-22	$17.95	$17.95	$17.95	$17.95	$17.95	0
2020-04-21	$17.95	$17.95	$17.95	$17.95	$17.95	0
2020-04-20	$17.95	$17.95	$17.95	$17.95	$17.95	0
2020-04-17	$17.95	$17.95	$17.95	$17.95	$17.95	500
2020-04-16	$17.80	$17.80	$17.75	$17.75	$17.75	1,100
2020-04-15	$17.75	$17.75	$17.75	$17.75	$17.75	180
2020-04-14	$17.88	$17.88	$17.80	$17.85	$17.85	1,834
2020-04-13	$17.85	$17.88	$17.85	$17.88	$17.88	2,400
2020-04-09	$17.80	$17.80	$17.75	$17.75	$17.75	2,041
2020-04-08	$17.75	$17.80	$17.75	$17.75	$17.75	1,600
2020-04-07	$17.80	$17.80	$17.65	$17.65	$17.65	300
2020-04-06	$17.82	$17.82	$17.82	$17.82	$17.82	0
2020-04-03	$17.91	$17.91	$17.82	$17.82	$17.82	555
2020-04-02	$17.75	$17.75	$17.75	$17.75	$17.75	0
2020-04-01	$17.75	$17.75	$17.75	$17.75	$17.75	0
2020-03-31	$17.75	$17.75	$17.75	$17.75	$17.75	0
2020-03-30	$17.75	$17.75	$17.75	$17.75	$17.75	155
2020-03-27	$17.70	$17.70	$17.66	$17.66	$17.66	351
2020-03-26	$17.62	$17.70	$17.61	$17.68	$17.68	1,416
2020-03-25	$17.60	$17.65	$17.60	$17.61	$17.61	2,950
2020-03-24	$17.80	$17.80	$17.80	$17.80	$17.80	2,400
2020-03-23	$18.85	$18.85	$18.00	$18.00	$18.00	210
2020-03-20	$19.20	$19.20	$19.20	$19.20	$19.20	0
2020-03-19	$19.10	$19.50	$19.10	$19.20	$19.20	1,901
2020-03-18	$19.40	$19.40	$19.00	$19.10	$19.10	12,600
2020-03-17	$19.60	$19.60	$19.40	$19.40	$19.40	4,680
2020-03-16	$19.80	$19.84	$19.60	$19.60	$19.60	2,566
2020-03-13	$19.90	$19.90	$19.85	$19.85	$19.85	2,254
2020-03-12	$19.91	$19.91	$19.60	$19.75	$19.75	8,381
2020-03-11	$20.00	$20.11	$19.90	$20.00	$20.00	12,880
2020-03-10	$19.75	$20.10	$19.75	$20.10	$20.10	4,500
2020-03-09	$20.00	$20.40	$19.80	$19.80	$19.80	9,948
2020-03-06	$15.30	$21.00	$15.30	$20.50	$20.50	21,857
2020-03-05	$15.12	$15.12	$14.85	$14.85	$14.85	6,457
2020-03-04	$15.10	$15.10	$15.10	$15.10	$15.10	6
2020-03-03	$15.10	$15.10	$15.10	$15.10	$15.10	0
2020-03-02	$15.10	$15.10	$15.10	$15.10	$15.10	105
2020-02-28	$15.50	$15.50	$15.08	$15.08	$15.08	4,019
2020-02-27	$15.55	$15.55	$15.55	$15.55	$15.55	4,400
2020-02-26	$15.55	$15.55	$15.55	$15.55	$15.55	650
2020-02-25	$15.50	$15.50	$15.50	$15.50	$15.50	4,985
2020-02-24	$15.75	$15.75	$15.60	$15.60	$15.60	451
2020-02-21	$15.50	$15.50	$15.50	$15.50	$15.50	0
2020-02-20	$15.50	$15.50	$15.50	$15.50	$15.50	0
2020-02-19	$15.50	$15.50	$15.50	$15.50	$15.50	200
2020-02-18	$15.45	$15.45	$15.45	$15.45	$15.45	0
2020-02-14	$15.44	$15.45	$15.44	$15.45	$15.45	800
2020-02-13	$15.45	$15.45	$15.45	$15.45	$15.45	200
2020-02-12	$15.43	$15.43	$15.43	$15.43	$15.43	0
2020-02-11	$15.43	$15.43	$15.43	$15.43	$15.43	0
2020-02-10	$15.43	$15.43	$15.43	$15.43	$15.43	0
2020-02-07	$15.43	$15.43	$15.43	$15.43	$15.43	0
2020-02-06	$15.25	$15.43	$15.25	$15.43	$15.43	750
2020-02-04	$15.17	$15.17	$15.17	$15.17	$15.17	0
2020-02-03	$15.17	$15.17	$15.17	$15.17	$15.17	0
2020-01-31	$15.17	$15.17	$15.17	$15.17	$15.17	1,700
2020-01-30	$15.17	$15.17	$15.17	$15.17	$15.17	1,000
2020-01-29	$15.16	$15.16	$15.16	$15.16	$15.16	500
2020-01-28	$15.15	$15.15	$15.15	$15.15	$15.15	500
2020-01-27	$15.33	$15.33	$15.33	$15.33	$15.33	0
2020-01-24	$15.33	$15.33	$15.33	$15.33	$15.33	0
2020-01-23	$15.33	$15.33	$15.33	$15.33	$15.33	0
2020-01-22	$15.00	$15.33	$15.00	$15.33	$15.33	700
2020-01-21	$14.89	$14.91	$14.89	$14.91	$14.91	1,500
2020-01-17	$14.91	$14.91	$14.91	$14.91	$14.91	0
2020-01-16	$14.53	$14.91	$14.53	$14.91	$14.91	1,436
2020-01-15	$14.46	$14.50	$14.46	$14.50	$14.50	1,020
2020-01-14	$14.40	$14.40	$14.40	$14.40	$14.40	1,000
2020-01-13	$14.32	$14.32	$14.32	$14.32	$14.32	0
2020-01-10	$14.32	$14.32	$14.32	$14.32	$14.32	0
2020-01-09	$14.32	$14.32	$14.32	$14.32	$14.32	0
2020-01-08	$14.32	$14.32	$14.32	$14.32	$14.32	0
2020-01-07	$14.32	$14.32	$14.32	$14.32	$14.32	0
2020-01-06	$14.32	$14.32	$14.32	$14.32	$14.32	500
2020-01-03	$14.31	$14.31	$14.31	$14.31	$14.31	1,000
2020-01-02	$14.40	$14.40	$14.40	$14.40	$14.40	0
2019-12-31	$14.40	$14.40	$14.40	$14.40	$14.40	100
2019-12-30	$14.40	$14.40	$14.40	$14.40	$14.40	500
2019-12-27	$14.15	$14.15	$14.15	$14.15	$14.15	24
2019-12-26	$14.15	$14.15	$14.15	$14.15	$14.15	627
2019-12-24	$14.05	$14.05	$14.05	$14.05	$14.05	230
2019-12-23	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-12-20	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-12-19	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-12-18	$14.00	$14.00	$14.00	$14.00	$14.00	300
2019-12-17	$13.95	$13.95	$13.95	$13.95	$13.95	100
2019-12-16	$13.90	$13.90	$13.90	$13.90	$13.90	0
2019-12-13	$13.90	$13.90	$13.90	$13.90	$13.90	100
2019-12-12	$13.87	$13.87	$13.87	$13.87	$13.87	1,225
2019-12-11	$13.85	$13.85	$13.85	$13.85	$13.85	1,155
2019-12-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-12-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-12-06	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-12-05	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-12-04	$13.75	$13.75	$13.75	$13.75	$13.75	1,750
2019-12-03	$13.75	$13.75	$13.75	$13.75	$13.75	600
2019-12-02	$13.57	$13.70	$13.56	$13.70	$13.70	1,045
2019-11-29	$13.50	$13.50	$13.50	$13.50	$13.50	0
2019-11-27	$13.50	$13.50	$13.50	$13.50	$13.50	0
2019-11-26	$13.50	$13.50	$13.50	$13.50	$13.50	1,000
2019-11-25	$13.50	$13.50	$13.50	$13.50	$13.50	0
2019-11-22	$13.50	$13.50	$13.50	$13.50	$13.50	100
2019-11-21	$13.22	$13.30	$13.20	$13.30	$13.30	4,233
2019-11-20	$13.25	$13.25	$13.16	$13.20	$13.20	6,039
2019-11-19	$13.25	$13.30	$13.08	$13.15	$13.15	13,436
2019-11-18	$13.15	$13.15	$13.15	$13.15	$13.15	0
2019-11-15	$13.15	$13.15	$13.15	$13.15	$13.15	0
2019-11-14	$13.15	$13.15	$13.15	$13.15	$13.15	0
2019-11-13	$12.91	$13.29	$12.91	$13.15	$13.15	2,200
2019-11-12	$12.91	$12.91	$12.91	$12.91	$12.91	170
2019-11-11	$12.91	$12.91	$12.91	$12.91	$12.91	0
2019-11-08	$12.91	$12.91	$12.91	$12.91	$12.91	0
2019-11-07	$12.91	$12.91	$12.91	$12.91	$12.91	0
2019-11-06	$12.91	$12.91	$12.91	$12.91	$12.91	0
2019-11-05	$12.91	$12.91	$12.91	$12.91	$12.91	3,020
2019-11-04	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-11-01	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-10-31	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-10-30	$13.00	$13.00	$13.00	$13.00	$13.00	190
2019-10-29	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-10-28	$13.00	$13.00	$13.00	$13.00	$13.00	85
2019-10-25	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-10-24	$13.00	$13.00	$13.00	$13.00	$13.00	100
2019-10-23	$12.94	$12.94	$12.94	$12.94	$12.94	1
2019-10-22	$12.90	$12.94	$12.90	$12.94	$12.94	700
2019-10-21	$12.82	$12.82	$12.82	$12.82	$12.82	0
2019-10-18	$12.82	$12.82	$12.82	$12.82	$12.82	0
2019-10-17	$12.82	$12.82	$12.82	$12.82	$12.82	47
2019-10-16	$12.82	$12.82	$12.82	$12.82	$12.82	0
2019-10-15	$12.82	$12.82	$12.82	$12.82	$12.82	350
2019-10-14	$12.71	$12.71	$12.71	$12.71	$12.71	229
2019-10-11	$12.75	$12.80	$12.75	$12.80	$12.80	300
2019-10-10	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-10-09	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-10-08	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-10-07	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-10-04	$12.70	$12.70	$12.70	$12.70	$12.70	19
2019-10-03	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-10-02	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-10-01	$12.70	$12.70	$12.70	$12.70	$12.70	700
2019-09-30	$12.70	$12.70	$12.70	$12.70	$12.70	286
2019-09-27	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-09-26	$12.70	$12.70	$12.70	$12.70	$12.70	648
2019-09-25	$12.70	$12.70	$12.70	$12.70	$12.70	500
2019-09-24	$12.61	$12.65	$12.61	$12.65	$12.65	3,807
2019-09-23	$12.59	$12.59	$12.59	$12.59	$12.59	0
2019-09-20	$12.59	$12.59	$12.59	$12.59	$12.59	100
2019-09-19	$12.58	$12.58	$12.58	$12.58	$12.58	1,100
2019-09-18	$12.65	$12.65	$12.65	$12.65	$12.65	340
2019-09-17	$12.58	$12.58	$12.58	$12.58	$12.58	0
2019-09-16	$12.58	$12.58	$12.58	$12.58	$12.58	100
2019-09-13	$12.58	$12.58	$12.58	$12.58	$12.58	0
2019-09-12	$12.58	$12.58	$12.58	$12.58	$12.58	0
2019-09-11	$12.58	$12.58	$12.58	$12.58	$12.58	0
2019-09-10	$12.58	$12.58	$12.58	$12.58	$12.58	0
2019-09-09	$12.58	$12.58	$12.58	$12.58	$12.58	0
2019-09-06	$12.58	$12.58	$12.49	$12.58	$12.58	400
2019-09-05	$12.42	$12.42	$12.42	$12.42	$12.42	0
2019-09-04	$12.42	$12.42	$12.42	$12.42	$12.42	0
2019-09-03	$12.42	$12.42	$12.42	$12.42	$12.42	2,007
2019-08-30	$12.60	$12.60	$12.58	$12.58	$12.58	5,200
2019-08-29	$12.42	$12.51	$12.42	$12.51	$12.51	400
2019-08-28	$12.51	$12.51	$12.42	$12.51	$12.51	600
2019-08-27	$12.52	$12.52	$12.51	$12.51	$12.51	2,000
2019-08-26	$12.54	$12.55	$12.52	$12.52	$12.52	3,255
2019-08-23	$12.55	$12.55	$12.55	$12.55	$12.55	0
2019-08-22	$12.65	$12.65	$12.55	$12.55	$12.55	1,294
2019-08-21	$12.63	$12.63	$12.63	$12.63	$12.63	0
2019-08-20	$12.67	$12.67	$12.63	$12.63	$12.63	1,299
2019-08-19	$12.65	$12.65	$12.65	$12.65	$12.65	0
2019-08-16	$12.65	$12.65	$12.65	$12.65	$12.65	215
2019-08-15	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-14	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-13	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-12	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-09	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-08	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-07	$12.68	$12.68	$12.68	$12.68	$12.68	600
2019-08-06	$12.68	$12.68	$12.68	$12.68	$12.68	599
2019-08-05	$12.61	$12.61	$12.61	$12.61	$12.61	1
2019-08-02	$12.61	$12.61	$12.61	$12.61	$12.61	200
2019-08-01	$12.61	$12.61	$12.61	$12.61	$12.61	200
2019-07-31	$12.61	$12.61	$12.61	$12.61	$12.61	200
2019-07-30	$12.61	$12.61	$12.61	$12.61	$12.61	200
2019-07-29	$12.61	$12.61	$12.61	$12.61	$12.61	200
2019-07-26	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-25	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-24	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-23	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-22	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-19	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-18	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-17	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-16	$12.61	$12.61	$12.61	$12.61	$12.61	0
2019-07-15	$12.61	$12.61	$12.61	$12.61	$12.61	210
2019-07-12	$12.70	$12.70	$12.55	$12.55	$12.55	3,500
2019-07-11	$12.55	$13.00	$12.55	$13.00	$13.00	400
2019-07-10	$12.60	$13.38	$12.60	$13.38	$13.38	3,069
2019-07-09	$12.60	$12.60	$12.60	$12.60	$12.60	150
2019-07-08	$12.62	$12.62	$12.62	$12.62	$12.62	378
2019-07-05	$12.70	$12.70	$12.70	$12.70	$12.70	300
2019-07-03	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-07-02	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-07-01	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-28	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-27	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-26	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-25	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-24	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-21	$12.85	$12.85	$12.85	$12.85	$12.85	200
2019-06-18	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-06-17	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-06-14	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-06-13	$12.90	$12.90	$12.90	$12.90	$12.90	1
2019-06-12	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-06-11	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-06-10	$12.90	$12.90	$12.90	$12.90	$12.90	300
2019-06-07	$12.85	$12.85	$12.85	$12.85	$12.85	200
2019-06-06	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-05	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-06-04	$12.85	$12.85	$12.85	$12.85	$12.85	167
2019-06-03	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-05-31	$12.85	$12.85	$12.85	$12.85	$12.85	100
2019-05-30	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-05-29	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-05-28	$13.00	$13.00	$13.00	$13.00	$13.00	12
2019-05-24	$13.00	$13.01	$13.00	$13.00	$13.00	900
2019-05-23	$13.20	$13.20	$13.20	$13.20	$13.20	0
2019-05-22	$13.02	$13.20	$13.02	$13.20	$13.20	200
2019-05-21	$13.02	$13.02	$13.02	$13.02	$13.02	366
2019-05-20	$13.05	$13.05	$13.05	$13.05	$13.05	347
2019-05-17	$13.05	$13.05	$13.05	$13.05	$13.05	0
2019-05-16	$13.15	$13.15	$13.05	$13.05	$13.05	240
2019-05-15	$13.48	$13.48	$13.48	$13.48	$13.48	2
2019-05-14	$13.48	$13.48	$13.48	$13.48	$13.48	1
2019-05-13	$13.48	$13.48	$13.48	$13.48	$13.48	0
2019-05-10	$13.48	$13.48	$13.48	$13.48	$13.48	1
2019-05-09	$13.48	$13.48	$13.48	$13.48	$13.48	0
2019-05-08	$13.48	$13.48	$13.48	$13.48	$13.48	0
2019-05-07	$13.48	$13.48	$13.48	$13.48	$13.48	100
2019-05-06	$13.25	$13.48	$13.25	$13.48	$13.48	4,800
2019-05-03	$13.20	$13.20	$13.20	$13.20	$13.20	1,501
2019-05-02	$13.45	$13.45	$13.45	$13.45	$13.45	7
2019-05-01	$13.45	$13.45	$13.45	$13.45	$13.45	2
2019-04-30	$13.45	$13.45	$13.45	$13.45	$13.45	0
2019-04-29	$13.45	$13.45	$13.45	$13.45	$13.45	0
2019-04-25	$13.45	$13.45	$13.45	$13.45	$13.45	0
2019-04-24	$13.45	$13.45	$13.45	$13.45	$13.45	0
2019-04-23	$13.26	$13.45	$13.25	$13.45	$13.45	8,900
2019-04-22	$13.55	$13.55	$13.55	$13.55	$13.55	1
2019-04-18	$13.40	$13.55	$13.40	$13.55	$13.55	546
2019-04-17	$13.60	$13.60	$13.60	$13.60	$13.60	154
2019-04-15	$13.60	$13.60	$13.60	$13.60	$13.60	0
2019-04-12	$13.80	$13.80	$13.60	$13.60	$13.60	200
2019-04-11	$13.80	$14.00	$13.40	$13.40	$13.40	300
2019-04-10	$14.00	$14.37	$14.00	$14.37	$13.69	1,585
2019-04-09	$13.72	$13.72	$13.72	$13.72	$13.07	420
2019-04-08	$13.72	$13.72	$13.72	$13.72	$13.07	0
2019-04-05	$13.72	$13.72	$13.72	$13.72	$13.07	210
2019-04-04	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-04-03	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-04-02	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-04-01	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-29	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-28	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-27	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-26	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-25	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-22	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-21	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-20	$13.77	$13.77	$13.77	$13.77	$13.11	0
2019-03-18	$13.80	$13.80	$13.77	$13.77	$13.11	3,093
2019-03-14	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-03-13	$13.85	$13.85	$13.85	$13.85	$13.19	525
2019-03-12	$13.80	$13.80	$13.80	$13.80	$13.14	0
2019-03-11	$13.80	$13.80	$13.80	$13.80	$13.14	182
2019-03-08	$13.80	$13.80	$13.80	$13.80	$13.14	492
2019-03-07	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-03-06	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-03-05	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-03-04	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-03-01	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-28	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-27	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-26	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-20	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-15	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-14	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-13	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-12	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-11	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-08	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-07	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-06	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-05	$13.85	$13.85	$13.85	$13.85	$13.19	0
2019-02-04	$13.85	$13.85	$13.85	$13.85	$13.19	525
2019-02-01	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-31	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-30	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-29	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-28	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-25	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-24	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-23	$13.40	$13.40	$13.40	$13.40	$12.76	0
2019-01-22	$13.60	$13.60	$13.40	$13.40	$12.76	210
2019-01-18	$13.70	$14.00	$13.70	$13.95	$13.29	1,547
2019-01-17	$13.60	$13.60	$13.60	$13.60	$12.95	938
2019-01-16	$13.50	$13.50	$13.50	$13.50	$12.86	0
2019-01-15	$13.50	$13.50	$13.50	$13.50	$12.86	2,625
2019-01-14	$13.60	$13.60	$13.60	$13.60	$12.95	0
2019-01-11	$13.60	$13.60	$13.60	$13.60	$12.95	0
2019-01-10	$13.60	$13.60	$13.60	$13.60	$12.95	0
2019-01-09	$13.60	$13.60	$13.60	$13.60	$12.95	0
2019-01-08	$13.60	$13.60	$13.60	$13.60	$12.95	0
2019-01-07	$13.60	$13.60	$13.60	$13.60	$12.95	0
2019-01-04	$13.60	$13.60	$13.60	$13.60	$12.95	70
2019-01-03	$13.60	$13.60	$13.60	$13.60	$12.95	0
2018-12-31	$13.60	$13.60	$13.60	$13.60	$12.95	420
2018-12-27	$13.30	$13.30	$13.30	$13.30	$12.67	0
2018-12-26	$13.30	$13.30	$13.30	$13.30	$12.67	254
2018-12-24	$13.40	$13.40	$13.40	$13.40	$12.76	0
2018-12-21	$13.40	$13.40	$13.40	$13.40	$12.76	0
2018-12-20	$13.40	$13.40	$13.40	$13.40	$12.76	0
2018-12-18	$13.60	$13.60	$13.00	$13.40	$12.76	1,115
2018-12-14	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-12-13	$13.55	$13.55	$13.50	$13.50	$12.86	2,310
2018-12-12	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-12-11	$13.55	$13.55	$13.55	$13.55	$12.90	630
2018-12-10	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-12-07	$13.55	$13.55	$13.55	$13.55	$12.90	282
2018-12-06	$13.55	$13.55	$13.55	$13.55	$12.90	260
2018-12-04	$13.75	$13.75	$13.75	$13.75	$13.10	105
2018-12-03	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-30	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-29	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-28	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-27	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-26	$13.55	$13.55	$13.55	$13.55	$12.90	2,100
2018-11-21	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-20	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-19	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-16	$13.55	$13.55	$13.55	$13.55	$12.90	115
2018-11-15	$13.55	$13.55	$13.55	$13.55	$12.90	315
2018-11-14	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-13	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-12	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-09	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-08	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-07	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-06	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-05	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-11-02	$13.55	$13.55	$13.55	$13.55	$12.90	231
2018-11-01	$13.57	$13.57	$13.57	$13.57	$12.92	525
2018-10-31	$13.57	$13.57	$13.57	$13.57	$12.92	0
2018-10-30	$13.57	$13.57	$13.57	$13.57	$12.92	0
2018-10-29	$13.65	$13.65	$13.55	$13.57	$12.92	945
2018-10-26	$13.70	$13.70	$13.70	$13.70	$13.05	0
2018-10-25	$13.70	$13.70	$13.70	$13.70	$13.05	0
2018-10-24	$13.75	$13.75	$13.70	$13.70	$13.05	370
2018-10-23	$13.75	$13.75	$13.75	$13.75	$13.10	0
2018-10-22	$13.75	$13.75	$13.75	$13.75	$13.10	1,680
2018-10-19	$13.75	$13.76	$13.75	$13.76	$13.10	840
2018-10-18	$13.75	$13.75	$13.75	$13.75	$13.10	218
2018-10-17	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-10-16	$13.85	$13.85	$13.85	$13.85	$13.19	105
2018-10-15	$13.80	$13.80	$13.80	$13.80	$13.14	0
2018-10-12	$13.80	$14.00	$13.80	$13.80	$13.14	3,360
2018-10-11	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-10-10	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-10-09	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-10-08	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-10-05	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-10-04	$13.87	$13.87	$13.85	$13.85	$13.19	2,936
2018-10-03	$13.90	$13.90	$13.90	$13.90	$13.24	525
2018-10-02	$14.10	$14.10	$14.10	$14.10	$13.43	14
2018-10-01	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-09-28	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-09-27	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-09-26	$14.10	$14.10	$14.10	$14.10	$13.43	586
2018-09-25	$14.10	$14.10	$14.10	$14.10	$13.43	630
2018-09-24	$14.05	$14.05	$14.05	$14.05	$13.38	315
2018-09-21	$13.95	$13.95	$13.95	$13.95	$13.29	0
2018-09-20	$13.95	$13.95	$13.95	$13.95	$13.29	0
2018-09-19	$13.95	$13.95	$13.95	$13.95	$13.29	0
2018-09-18	$13.95	$13.95	$13.95	$13.95	$13.29	4,626
2018-09-17	$13.95	$13.95	$13.95	$13.95	$13.29	210
2018-09-14	$14.05	$14.05	$14.05	$14.05	$13.38	0
2018-09-13	$14.05	$14.05	$14.05	$14.05	$13.38	7,350
2018-09-12	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-09-11	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-09-10	$14.00	$14.00	$14.00	$14.00	$13.33	1,764
2018-09-07	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-09-06	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-09-05	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-09-04	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-08-31	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-08-30	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-08-29	$14.00	$14.00	$14.00	$14.00	$13.33	1,050
2018-08-28	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-27	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-24	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-23	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-22	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-21	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-20	$14.10	$14.10	$14.10	$14.10	$13.43	0
2018-08-17	$14.10	$14.10	$14.10	$14.10	$13.43	157
2018-08-16	$13.80	$13.80	$13.80	$13.80	$13.14	0
2018-08-15	$13.80	$13.80	$13.80	$13.80	$13.14	0
2018-08-14	$13.80	$13.80	$13.80	$13.80	$13.14	0
2018-08-13	$13.80	$13.80	$13.80	$13.80	$13.14	0
2018-08-10	$13.80	$13.80	$13.80	$13.80	$13.14	0
2018-08-09	$13.80	$13.80	$13.80	$13.80	$13.14	1,155
2018-08-08	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-08-07	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-08-06	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-08-03	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-08-02	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-08-01	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-07-31	$13.77	$14.25	$13.77	$14.25	$13.57	1,260
2018-07-30	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-27	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-26	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-25	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-24	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-23	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-20	$13.77	$13.77	$13.77	$13.77	$13.11	0
2018-07-19	$13.77	$13.77	$13.77	$13.77	$13.11	105
2018-07-18	$13.70	$13.70	$13.70	$13.70	$13.05	0
2018-07-17	$13.70	$13.70	$13.70	$13.70	$13.05	0
2018-07-16	$13.70	$13.70	$13.70	$13.70	$13.05	0
2018-07-13	$13.70	$13.70	$13.70	$13.70	$13.05	1,218
2018-07-12	$13.75	$13.75	$13.75	$13.75	$13.10	0
2018-07-11	$13.75	$13.75	$13.75	$13.75	$13.10	0
2018-07-10	$13.75	$13.75	$13.75	$13.75	$13.10	0
2018-07-09	$13.80	$13.80	$13.75	$13.75	$13.10	1,995
2018-07-06	$13.70	$13.75	$13.70	$13.75	$13.10	1,417
2018-07-05	$14.30	$14.30	$13.70	$13.70	$13.05	1,521
2018-07-03	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-07-02	$14.30	$14.30	$14.30	$14.30	$13.62	735
2018-06-29	$14.30	$14.30	$14.30	$14.30	$13.62	1,312
2018-06-28	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-06-27	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-06-26	$14.25	$14.25	$14.25	$14.25	$13.57	210
2018-06-25	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-06-22	$14.30	$14.30	$14.30	$14.30	$13.62	4,095
2018-06-21	$14.35	$14.35	$14.35	$14.35	$13.67	2,100
2018-06-20	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-06-19	$14.35	$14.35	$14.35	$14.35	$13.67	315
2018-06-18	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-06-15	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-06-14	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-06-13	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-06-12	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-06-11	$14.35	$14.35	$14.30	$14.30	$13.62	333
2018-06-08	$14.35	$14.35	$14.35	$14.35	$13.67	525
2018-06-07	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-06-06	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-06-05	$14.35	$14.35	$14.35	$14.35	$13.67	525
2018-06-04	$14.35	$14.35	$14.35	$14.35	$13.67	3,360
2018-06-01	$14.30	$14.40	$14.30	$14.40	$13.71	315
2018-05-31	$14.30	$14.30	$14.30	$14.30	$13.62	577
2018-05-30	$14.40	$14.40	$14.40	$14.40	$13.71	0
2018-05-29	$14.40	$14.40	$14.40	$14.40	$13.71	0
2018-05-25	$14.40	$14.40	$14.40	$14.40	$13.71	210
2018-05-24	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-05-23	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-05-22	$14.30	$14.30	$14.30	$14.30	$13.62	105
2018-05-21	$14.49	$14.49	$14.49	$14.49	$13.80	0
2018-05-18	$14.49	$14.49	$14.49	$14.49	$13.80	0
2018-05-17	$14.49	$14.49	$14.49	$14.49	$13.80	0
2018-05-16	$14.49	$14.49	$14.49	$14.49	$13.80	0
2018-05-15	$14.49	$14.49	$14.49	$14.49	$13.80	105
2018-05-14	$14.38	$14.38	$14.38	$14.38	$13.70	0
2018-05-11	$14.30	$14.38	$14.30	$14.38	$13.70	630
2018-05-10	$14.15	$14.15	$14.15	$14.15	$13.48	105
2018-05-09	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-05-08	$14.00	$14.00	$14.00	$14.00	$13.33	126
2018-05-07	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-05-04	$14.00	$14.00	$14.00	$14.00	$13.33	2,663
2018-05-03	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-05-02	$14.00	$14.00	$14.00	$14.00	$13.33	735
2018-05-01	$13.64	$13.64	$13.64	$13.64	$12.99	0
2018-04-30	$13.64	$13.64	$13.64	$13.64	$12.99	21
2018-04-27	$13.64	$13.64	$13.64	$13.64	$12.99	0
2018-04-26	$13.67	$13.68	$13.64	$13.64	$12.99	2,604
2018-04-25	$13.80	$13.80	$13.72	$13.72	$13.07	840
2018-04-24	$13.85	$13.85	$13.85	$13.85	$13.19	1,365
2018-04-23	$14.02	$14.02	$13.85	$13.85	$13.19	1,270
2018-04-20	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-04-19	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-04-18	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-04-17	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-04-16	$14.25	$14.25	$14.25	$14.25	$13.57	194
2018-04-13	$14.25	$14.25	$14.25	$14.25	$13.57	451
2018-04-12	$14.32	$14.32	$14.32	$14.32	$13.64	0
2018-04-11	$14.32	$14.32	$14.32	$14.32	$13.64	0
2018-04-10	$14.32	$14.32	$14.32	$14.32	$13.64	105
2018-04-09	$14.32	$14.32	$14.32	$14.32	$13.64	0
2018-04-06	$14.32	$14.32	$14.32	$14.32	$13.64	315
2018-04-05	$14.49	$14.49	$14.49	$14.49	$13.80	9,870
2018-04-04	$14.15	$14.15	$14.15	$14.15	$13.48	0
2018-04-03	$14.15	$14.15	$14.15	$14.15	$13.48	0
2018-04-02	$14.50	$14.50	$14.15	$14.15	$13.48	2,055
2018-03-29	$14.50	$14.60	$14.50	$14.50	$13.81	2,418
2018-03-28	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-03-27	$14.60	$14.60	$14.50	$14.50	$13.81	498
2018-03-26	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-23	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-22	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-21	$14.65	$14.65	$14.65	$14.65	$13.95	2
2018-03-20	$14.65	$14.65	$14.65	$14.65	$13.95	483
2018-03-19	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-16	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-15	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-14	$14.65	$14.65	$14.65	$14.65	$13.95	0
2018-03-13	$14.65	$14.65	$14.65	$14.65	$13.95	315
2018-03-12	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-03-09	$14.70	$14.70	$14.50	$14.50	$13.81	5,145
2018-03-08	$14.75	$14.75	$14.75	$14.75	$14.05	0
2018-03-07	$14.75	$14.75	$14.75	$14.75	$14.05	3,675
2018-03-06	$14.75	$14.75	$14.75	$14.75	$14.05	525
2018-03-05	$14.73	$14.78	$14.73	$14.78	$14.08	656
2018-03-02	$14.73	$14.73	$14.73	$14.73	$14.03	525
2018-03-01	$14.73	$14.73	$14.73	$14.73	$14.03	0
2018-02-28	$14.73	$14.73	$14.73	$14.73	$14.03	400
2018-02-27	$14.73	$14.73	$14.73	$14.73	$14.03	840
2018-02-26	$14.75	$14.75	$14.75	$14.75	$14.05	525
2018-02-23	$14.75	$14.75	$14.75	$14.75	$14.05	0
2018-02-22	$14.75	$14.75	$14.75	$14.75	$14.05	0
2018-02-21	$14.75	$14.75	$14.75	$14.75	$14.05	0
2018-02-20	$14.75	$14.75	$14.75	$14.75	$14.05	0
2018-02-16	$14.75	$14.85	$14.65	$14.75	$14.05	27,241
2018-02-15	$14.90	$14.90	$14.90	$14.90	$14.19	18,795
2018-02-14	$14.65	$14.90	$14.65	$14.90	$14.19	231
2018-02-13	$14.70	$14.70	$14.70	$14.70	$14.00	105
2018-02-12	$14.80	$14.80	$14.80	$14.80	$14.10	318
2018-02-09	$14.80	$14.80	$14.80	$14.80	$14.10	2,467
2018-02-08	$14.81	$14.81	$14.81	$14.81	$14.10	0
2018-02-07	$14.81	$14.81	$14.81	$14.81	$14.10	525
2018-02-06	$14.95	$14.95	$14.95	$14.95	$14.24	2
2018-02-05	$14.95	$14.95	$14.95	$14.95	$14.24	0
2018-02-02	$14.95	$14.95	$14.95	$14.95	$14.24	0
2018-02-01	$14.95	$14.95	$14.95	$14.95	$14.24	0
2018-01-31	$14.95	$14.95	$14.95	$14.95	$14.24	0
2018-01-30	$14.95	$14.95	$14.95	$14.95	$14.24	0
2018-01-29	$15.00	$15.00	$14.95	$14.95	$14.24	546
2018-01-26	$14.90	$14.90	$14.90	$14.90	$14.19	0
2018-01-25	$14.85	$14.90	$14.85	$14.90	$14.19	210
2018-01-24	$14.74	$14.74	$14.74	$14.74	$14.03	0
2018-01-23	$14.65	$14.74	$14.65	$14.74	$14.03	8,925
2018-01-22	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-19	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-18	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-17	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-16	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-12	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-11	$14.60	$14.60	$14.60	$14.60	$13.90	75
2018-01-10	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-09	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-08	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-05	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-04	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-03	$14.60	$14.60	$14.60	$14.60	$13.90	0
2018-01-02	$14.60	$14.60	$14.60	$14.60	$13.90	1,260
2017-12-29	$14.90	$14.90	$14.60	$14.60	$13.90	724
2017-12-28	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-12-27	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-12-26	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-12-22	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-12-21	$14.75	$14.80	$14.75	$14.80	$14.10	630
2017-12-20	$14.75	$14.75	$14.75	$14.75	$14.05	105
2017-12-19	$14.85	$14.85	$14.85	$14.85	$14.14	105
2017-12-18	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-12-15	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-12-14	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-12-13	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-12-12	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-12-11	$14.75	$14.75	$14.75	$14.75	$14.05	525
2017-12-08	$14.95	$14.95	$14.95	$14.95	$14.24	315
2017-12-07	$14.99	$14.99	$14.99	$14.99	$14.28	0
2017-12-06	$14.99	$14.99	$14.99	$14.99	$14.28	0
2017-12-05	$14.99	$14.99	$14.99	$14.99	$14.28	0
2017-12-04	$14.75	$14.99	$14.75	$14.99	$14.28	210
2017-12-01	$14.68	$14.68	$14.68	$14.68	$13.98	0
2017-11-30	$14.68	$14.68	$14.68	$14.68	$13.98	284
2017-11-29	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-28	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-27	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-24	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-22	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-21	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-20	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-17	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-15	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-14	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-13	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-10	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-09	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-08	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-07	$14.63	$14.63	$14.63	$14.63	$13.93	44
2017-11-06	$14.63	$14.63	$14.63	$14.63	$13.93	0
2017-11-03	$14.63	$14.63	$14.63	$14.63	$13.93	173
2017-11-02	$14.65	$14.65	$14.65	$14.65	$13.95	525
2017-11-01	$14.63	$14.63	$14.63	$14.63	$13.93	105
2017-10-31	$14.60	$14.60	$14.60	$14.60	$13.90	0
2017-10-30	$14.60	$14.60	$14.60	$14.60	$13.90	105
2017-10-27	$14.63	$14.63	$14.63	$14.63	$13.93	525
2017-10-26	$14.57	$14.57	$14.57	$14.57	$13.88	105
2017-10-25	$14.57	$14.57	$14.57	$14.57	$13.88	0
2017-10-24	$14.57	$14.57	$14.57	$14.57	$13.88	0
2017-10-23	$14.57	$14.57	$14.57	$14.57	$13.88	210
2017-10-20	$14.50	$14.50	$14.50	$14.50	$13.81	0
2017-10-19	$14.50	$14.50	$14.50	$14.50	$13.81	105
2017-10-18	$14.35	$14.35	$14.35	$14.35	$13.67	0
2017-10-17	$14.35	$14.35	$14.35	$14.35	$13.67	1,050
2017-10-16	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-10-13	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-10-12	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-10-11	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-10-10	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-10-09	$14.34	$14.34	$14.34	$14.34	$13.66	945
2017-10-06	$14.34	$14.34	$14.34	$14.34	$13.66	105
2017-10-05	$14.34	$14.34	$14.34	$14.34	$13.66	241
2017-10-04	$14.41	$14.50	$14.41	$14.50	$13.81	210
2017-10-03	$14.41	$14.41	$14.41	$14.41	$13.72	0
2017-10-02	$14.41	$14.41	$14.41	$14.41	$13.72	735
2017-09-29	$14.41	$14.41	$14.41	$14.41	$13.72	0
2017-09-28	$14.41	$14.41	$14.41	$14.41	$13.72	317
2017-09-27	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-09-26	$14.40	$14.40	$14.40	$14.40	$13.71	916
2017-09-25	$14.30	$14.30	$14.30	$14.30	$13.62	283
2017-09-22	$14.30	$14.30	$14.30	$14.30	$13.62	0
2017-09-21	$14.30	$14.30	$14.30	$14.30	$13.62	63
2017-09-20	$14.30	$14.30	$14.30	$14.30	$13.62	0
2017-09-19	$14.32	$14.32	$14.30	$14.30	$13.62	2,730
2017-09-18	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-09-15	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-09-14	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-09-13	$14.34	$14.34	$14.34	$14.34	$13.66	0
2017-09-12	$14.34	$14.34	$14.34	$14.34	$13.66	105
2017-09-11	$14.37	$14.37	$14.37	$14.37	$13.69	0
2017-09-08	$14.37	$14.37	$14.37	$14.37	$13.69	525
2017-09-07	$14.38	$14.38	$14.38	$14.38	$13.70	105
2017-09-06	$14.42	$14.42	$14.42	$14.42	$13.73	0
2017-09-05	$14.42	$14.42	$14.42	$14.42	$13.73	525
2017-09-01	$14.33	$14.33	$14.33	$14.33	$13.65	254
2017-08-31	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-30	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-29	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-28	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-25	$14.40	$14.40	$14.40	$14.40	$13.71	145
2017-08-24	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-23	$14.42	$14.42	$14.40	$14.40	$13.71	420
2017-08-22	$14.42	$14.42	$14.42	$14.42	$13.73	0
2017-08-21	$14.42	$14.42	$14.42	$14.42	$13.73	0
2017-08-18	$14.42	$14.42	$14.42	$14.42	$13.73	0
2017-08-17	$14.42	$14.42	$14.42	$14.42	$13.73	105
2017-08-16	$14.42	$14.42	$14.42	$14.42	$13.73	525
2017-08-15	$14.42	$14.42	$14.42	$14.42	$13.73	682
2017-08-14	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-11	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-10	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-09	$14.40	$14.40	$14.40	$14.40	$13.71	0
2017-08-08	$14.42	$14.42	$14.40	$14.40	$13.71	315
2017-08-07	$14.47	$14.47	$14.42	$14.42	$13.73	556
2017-08-04	$14.57	$14.57	$14.50	$14.50	$13.81	1,785
2017-08-03	$14.65	$14.65	$14.65	$14.65	$13.95	0
2017-08-02	$14.65	$14.65	$14.65	$14.65	$13.95	0
2017-08-01	$14.62	$14.65	$14.62	$14.65	$13.95	647
2017-07-31	$14.65	$14.65	$14.65	$14.65	$13.95	4,095
2017-07-28	$14.65	$14.65	$14.65	$14.65	$13.95	1,396
2017-07-27	$14.70	$14.70	$14.70	$14.70	$14.00	344
2017-07-26	$14.75	$14.76	$14.70	$14.70	$14.00	3,120
2017-07-25	$14.80	$14.80	$14.80	$14.80	$14.10	10,999
2017-07-24	$14.71	$15.00	$14.71	$15.00	$14.29	840
2017-07-21	$14.71	$14.71	$14.71	$14.71	$14.01	0
2017-07-20	$14.80	$14.80	$14.71	$14.71	$14.01	213
2017-07-19	$14.90	$14.90	$14.90	$14.90	$14.19	0
2017-07-18	$14.90	$14.90	$14.90	$14.90	$14.19	0
2017-07-17	$14.90	$14.90	$14.90	$14.90	$14.19	0
2017-07-14	$14.90	$14.90	$14.90	$14.90	$14.19	0
2017-07-13	$14.70	$14.90	$14.70	$14.90	$14.19	1,127
2017-07-12	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-07-11	$14.75	$14.75	$14.75	$14.75	$14.05	23
2017-07-10	$14.75	$14.75	$14.75	$14.75	$14.05	0
2017-07-07	$14.75	$14.75	$14.75	$14.75	$14.05	315
2017-07-06	$14.70	$14.70	$14.70	$14.70	$14.00	0
2017-07-05	$14.70	$14.70	$14.70	$14.70	$14.00	0
2017-07-03	$14.70	$14.70	$14.70	$14.70	$14.00	0
2017-06-30	$14.70	$14.70	$14.70	$14.70	$14.00	0
2017-06-29	$14.80	$14.80	$14.70	$14.70	$14.00	5,743
2017-06-28	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-06-27	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-06-26	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-06-23	$14.83	$14.85	$14.80	$14.80	$14.10	2,205
2017-06-22	$14.83	$14.83	$14.80	$14.80	$14.10	945
2017-06-21	$14.80	$14.80	$14.80	$14.80	$14.10	0
2017-06-20	$14.80	$14.80	$14.80	$14.80	$14.10	210
2017-06-19	$14.80	$14.80	$14.80	$14.80	$14.10	315
2017-06-16	$14.81	$14.81	$14.81	$14.81	$14.10	0
2017-06-15	$14.81	$14.81	$14.81	$14.81	$14.10	0
2017-06-14	$14.81	$14.81	$14.81	$14.81	$14.10	509
2017-06-13	$14.81	$14.81	$14.81	$14.81	$14.10	525
2017-06-12	$14.77	$14.77	$14.77	$14.77	$14.07	0
2017-06-09	$14.77	$14.77	$14.77	$14.77	$14.07	0
2017-06-08	$14.77	$14.77	$14.77	$14.77	$14.07	0
2017-06-07	$14.77	$14.77	$14.77	$14.77	$14.07	711
2017-06-06	$14.78	$14.93	$14.77	$14.77	$14.07	7,245
2017-06-05	$14.78	$14.78	$14.77	$14.77	$14.07	1,219
2017-06-02	$14.79	$14.79	$14.79	$14.79	$14.09	0
2017-06-01	$14.79	$14.79	$14.79	$14.79	$14.09	115
2017-05-31	$15.00	$15.00	$15.00	$15.00	$14.29	407
2017-05-30	$15.00	$15.00	$15.00	$15.00	$14.29	0
2017-05-26	$15.00	$15.00	$15.00	$15.00	$14.29	0
2017-05-25	$15.00	$15.00	$15.00	$15.00	$14.29	1
2017-05-24	$14.75	$15.00	$14.75	$15.00	$14.29	1,421
2017-05-23	$15.00	$15.00	$15.00	$15.00	$14.29	0
2017-05-22	$15.00	$15.00	$15.00	$15.00	$14.29	0
2017-05-19	$15.00	$15.00	$15.00	$15.00	$14.29	0
2017-05-18	$15.00	$15.00	$15.00	$15.00	$14.29	816
2017-05-17	$15.41	$15.41	$15.41	$15.41	$14.67	679
2017-05-16	$15.05	$15.05	$15.05	$15.05	$14.33	0
2017-05-15	$15.05	$15.05	$15.05	$15.05	$14.33	0
2017-05-12	$15.05	$15.05	$15.05	$15.05	$14.33	0
2017-05-11	$15.05	$15.05	$15.05	$15.05	$14.33	0
2017-05-10	$15.05	$15.05	$15.05	$15.05	$14.33	0
2017-05-09	$15.05	$15.05	$15.05	$15.05	$14.33	1,260
2017-05-08	$15.33	$15.33	$15.33	$15.33	$14.60	420
2017-05-05	$15.00	$15.00	$15.00	$15.00	$14.29	610
2017-05-04	$15.21	$15.21	$15.00	$15.00	$14.29	1,403
2017-05-03	$15.33	$15.33	$15.33	$15.33	$14.60	154
2017-05-02	$15.35	$15.35	$15.21	$15.21	$14.49	1,047
2017-05-01	$15.64	$15.65	$15.34	$15.34	$14.61	9,685
2017-04-28	$15.65	$15.65	$15.65	$15.65	$14.90	0
2017-04-27	$15.65	$15.65	$15.65	$15.65	$14.90	0
2017-04-26	$15.75	$15.75	$15.65	$15.65	$14.90	3,990
2017-04-25	$15.50	$15.50	$15.50	$15.50	$14.76	525
2017-04-24	$15.50	$15.50	$15.50	$15.50	$14.76	105
2017-04-21	$15.57	$15.57	$15.57	$15.57	$14.83	24
2017-04-20	$15.57	$15.57	$15.57	$15.57	$14.83	0
2017-04-19	$15.57	$15.57	$15.57	$15.57	$14.83	0
2017-04-18	$15.51	$15.57	$15.51	$15.57	$14.83	735
2017-04-17	$15.50	$15.50	$15.50	$15.50	$14.76	0
2017-04-13	$15.88	$15.88	$15.50	$15.50	$14.76	1,365
2017-04-12	$15.80	$15.80	$15.80	$15.80	$15.05	452
2017-04-11	$15.59	$15.59	$15.59	$15.59	$14.85	108
2017-04-10	$15.50	$15.50	$15.50	$15.50	$14.76	35
2017-04-07	$15.71	$15.71	$15.50	$15.50	$14.76	567
2017-04-06	$15.95	$16.00	$15.80	$16.00	$15.24	2,578
2017-04-05	$17.00	$17.35	$17.00	$17.35	$15.02	3,403
2017-04-04	$16.95	$17.00	$16.95	$17.00	$14.72	808
2017-04-03	$16.75	$16.95	$16.75	$16.95	$14.68	577
2017-03-31	$16.50	$16.50	$16.50	$16.50	$14.29	2,079
2017-03-30	$16.60	$16.60	$16.50	$16.50	$14.29	231
2017-03-29	$16.49	$16.50	$16.49	$16.50	$14.29	1,732
2017-03-28	$16.49	$16.49	$16.49	$16.49	$14.28	0
2017-03-27	$16.49	$16.49	$16.49	$16.49	$14.28	0
2017-03-24	$16.49	$16.49	$16.49	$16.49	$14.28	0
2017-03-23	$16.49	$16.49	$16.49	$16.49	$14.28	0
2017-03-22	$16.49	$16.49	$16.49	$16.49	$14.28	0
2017-03-21	$16.49	$16.49	$16.49	$16.49	$14.28	0
2017-03-20	$16.49	$16.49	$16.49	$16.49	$14.28	462
2017-03-17	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-16	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-15	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-10	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-09	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-08	$16.50	$16.50	$16.50	$16.50	$14.29	0
2017-03-07	$16.50	$16.50	$16.50	$16.50	$14.29	577
2017-03-06	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-03-03	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-03-02	$16.25	$16.25	$16.25	$16.25	$14.07	115
2017-03-01	$16.25	$16.25	$16.25	$16.25	$14.07	2,425
2017-02-28	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-02-27	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-02-24	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-02-23	$16.25	$16.25	$16.25	$16.25	$14.07	115
2017-02-22	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-02-21	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-02-17	$16.25	$16.25	$16.25	$16.25	$14.07	0
2017-02-16	$16.25	$16.40	$16.25	$16.25	$14.07	462
2017-02-15	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-14	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-13	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-10	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-09	$16.30	$16.30	$16.30	$16.30	$14.11	1,617
2017-02-08	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-07	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-06	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-02-03	$16.30	$16.30	$16.30	$16.30	$14.11	346
2017-02-02	$16.00	$16.00	$16.00	$16.00	$13.85	462
2017-02-01	$15.87	$16.00	$15.87	$16.00	$13.85	823
2017-01-31	$15.90	$15.90	$15.90	$15.90	$13.77	0
2017-01-30	$15.90	$15.90	$15.90	$15.90	$13.77	0
2017-01-27	$15.90	$15.90	$15.90	$15.90	$13.77	0
2017-01-26	$16.36	$16.50	$15.90	$15.90	$13.77	1,510
2017-01-25	$16.30	$16.30	$16.30	$16.30	$14.11	0
2017-01-24	$16.30	$16.30	$16.30	$16.30	$14.11	577
2017-01-23	$16.30	$16.30	$16.30	$16.30	$14.11	231
2017-01-20	$16.30	$16.30	$16.30	$16.30	$14.11	115
2017-01-19	$16.40	$16.40	$16.40	$16.40	$14.20	0
2017-01-18	$16.40	$16.40	$16.40	$16.40	$14.20	0
2017-01-17	$16.40	$16.40	$16.40	$16.40	$14.20	0
2017-01-13	$16.35	$16.40	$16.35	$16.40	$14.20	1,178
2017-01-12	$16.00	$16.00	$16.00	$16.00	$13.85	0
2017-01-11	$16.00	$16.00	$16.00	$16.00	$13.85	0
2017-01-10	$16.00	$16.00	$16.00	$16.00	$13.85	1,155
2017-01-09	$16.35	$16.35	$16.35	$16.35	$14.16	138
2017-01-06	$16.35	$16.35	$16.35	$16.35	$14.16	0
2017-01-05	$16.35	$16.35	$16.35	$16.35	$14.16	0
2017-01-04	$16.35	$16.35	$16.35	$16.35	$14.16	808
2017-01-03	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-12-30	$16.00	$16.00	$16.00	$16.00	$13.85	183
2016-12-29	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-12-28	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-12-27	$16.20	$16.20	$16.20	$16.20	$14.03	462
2016-12-23	$16.00	$16.00	$16.00	$16.00	$13.85	960
2016-12-22	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-21	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-20	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-19	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-16	$15.55	$15.55	$15.50	$15.50	$13.42	1,552
2016-12-15	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-14	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-13	$15.50	$15.50	$15.50	$15.50	$13.42	65
2016-12-12	$15.50	$15.50	$15.50	$15.50	$13.42	0
2016-12-09	$15.55	$15.55	$15.50	$15.50	$13.42	1,270
2016-12-08	$15.59	$15.59	$15.59	$15.59	$13.50	0
2016-12-07	$15.59	$15.59	$15.59	$15.59	$13.50	23
2016-12-06	$15.59	$15.59	$15.59	$15.59	$13.50	0
2016-12-05	$15.59	$15.59	$15.59	$15.59	$13.50	77
2016-12-02	$15.59	$15.59	$15.59	$15.59	$13.50	0
2016-12-01	$15.59	$15.59	$15.59	$15.59	$13.50	0
2016-11-30	$15.59	$15.59	$15.59	$15.59	$13.50	0
2016-11-29	$15.59	$15.59	$15.59	$15.59	$13.50	0
2016-11-28	$15.60	$15.65	$15.59	$15.59	$13.50	8,431
2016-11-25	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-23	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-22	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-21	$15.65	$15.65	$15.55	$15.55	$13.46	8,560
2016-11-18	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-17	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-16	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-15	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-14	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-11	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-10	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-09	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-08	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-07	$15.55	$15.55	$15.55	$15.55	$13.46	0
2016-11-04	$15.80	$15.80	$15.55	$15.55	$13.46	957
2016-11-03	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-11-02	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-11-01	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-31	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-28	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-27	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-26	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-25	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-24	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-21	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-10-20	$16.30	$16.30	$16.10	$16.10	$13.94	1,270
2016-10-19	$16.50	$16.50	$16.50	$16.50	$14.29	188
2016-10-18	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-17	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-12	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-11	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-10	$16.50	$16.50	$16.50	$16.50	$14.29	848
2016-10-07	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-06	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-05	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-04	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-10-03	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-30	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-29	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-28	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-27	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-26	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-23	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-22	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-21	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-20	$16.50	$17.00	$16.50	$16.50	$14.29	3,787
2016-09-19	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-16	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-15	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-09-12	$16.50	$16.50	$16.50	$16.50	$14.29	3,592
2016-09-09	$15.80	$15.80	$15.80	$15.80	$13.68	0
2016-09-08	$15.80	$15.80	$15.80	$15.80	$13.68	128
2016-09-07	$15.85	$15.85	$15.85	$15.85	$13.72	1,238
2016-09-06	$15.85	$15.85	$15.85	$15.85	$13.72	0
2016-09-02	$15.85	$15.85	$15.85	$15.85	$13.72	0
2016-09-01	$15.85	$15.85	$15.85	$15.85	$13.72	0
2016-08-31	$15.85	$15.90	$15.85	$15.85	$13.72	6,355
2016-08-30	$15.85	$15.85	$15.80	$15.80	$13.68	2,829
2016-08-29	$15.85	$15.85	$15.85	$15.85	$13.72	0
2016-08-26	$15.85	$15.85	$15.85	$15.85	$13.72	0
2016-08-25	$15.85	$15.85	$15.85	$15.85	$13.72	1,155
2016-08-24	$15.85	$15.85	$15.85	$15.85	$13.72	1,201
2016-08-23	$16.00	$16.00	$16.00	$16.00	$13.85	5,428
2016-08-22	$15.80	$16.00	$15.80	$16.00	$13.85	527
2016-08-19	$15.77	$15.77	$15.77	$15.77	$13.65	0
2016-08-18	$15.77	$15.77	$15.77	$15.77	$13.65	346
2016-08-17	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-08-16	$16.00	$16.00	$16.00	$16.00	$13.85	346
2016-08-15	$16.00	$16.00	$15.80	$15.80	$13.68	2,439
2016-08-12	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-08-11	$16.10	$16.50	$16.10	$16.50	$14.29	462
2016-08-10	$16.00	$16.00	$16.00	$16.00	$13.85	115
2016-08-09	$15.80	$15.80	$15.80	$15.80	$13.68	0
2016-08-08	$15.80	$15.80	$15.80	$15.80	$13.68	173
2016-08-05	$16.10	$16.10	$16.10	$16.10	$13.94	0
2016-08-04	$16.10	$16.10	$16.10	$16.10	$13.94	577
2016-08-03	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-08-02	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-08-01	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-29	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-28	$16.00	$16.00	$16.00	$16.00	$13.85	17
2016-07-27	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-26	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-25	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-22	$16.00	$16.00	$16.00	$16.00	$13.85	17
2016-07-21	$16.00	$16.00	$16.00	$16.00	$13.85	808
2016-07-20	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-19	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-18	$16.00	$16.00	$16.00	$16.00	$13.85	346
2016-07-15	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-14	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-13	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-12	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-11	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-08	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-07	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-07-06	$15.95	$15.95	$15.95	$15.95	$13.81	115
2016-07-05	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-07-01	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-06-30	$16.25	$16.25	$16.00	$16.00	$13.85	1,328
2016-06-29	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-28	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-27	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-24	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-23	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-22	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-21	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-20	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-16	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-15	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-10	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-09	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-08	$16.50	$16.50	$16.50	$16.50	$14.29	548
2016-06-07	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-06	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-03	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-02	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-06-01	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-31	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-27	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-26	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-25	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-24	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-23	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-20	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-19	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-18	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-17	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-16	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-12	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-11	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-10	$16.50	$16.50	$16.50	$16.50	$14.29	5,890
2016-05-09	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-06	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-05	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-04	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-03	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-05-02	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-29	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-28	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-27	$16.50	$16.50	$16.50	$16.50	$14.29	207
2016-04-26	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-25	$16.50	$16.50	$16.50	$16.50	$14.29	115
2016-04-22	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-21	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-20	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-19	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-18	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-15	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2016-04-12	$16.50	$16.50	$16.50	$16.50	$14.29	121
2016-04-11	$15.95	$15.95	$15.95	$15.95	$13.81	0
2016-04-08	$15.95	$15.95	$15.95	$15.95	$13.81	231
2016-04-07	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-04-06	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-04-05	$16.00	$16.00	$16.00	$16.00	$13.85	698
2016-04-04	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-04-01	$16.00	$16.00	$16.00	$16.00	$13.85	45
2016-03-31	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-03-30	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-03-29	$16.00	$16.00	$16.00	$16.00	$13.85	115
2016-03-28	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-03-24	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-03-23	$16.00	$16.00	$16.00	$16.00	$13.85	0
2016-03-22	$16.05	$16.05	$16.00	$16.00	$13.85	2,304
2016-03-21	$16.20	$16.20	$16.05	$16.05	$13.90	687
2016-03-18	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-17	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-16	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-15	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-14	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-11	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-10	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-09	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-08	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-07	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-04	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-03	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-02	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-03-01	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-02-29	$16.06	$16.06	$16.06	$16.06	$13.90	0
2016-02-26	$16.75	$16.75	$16.05	$16.06	$13.90	2,425
2016-02-25	$16.96	$16.96	$16.96	$16.96	$14.68	0
2016-02-24	$16.96	$16.96	$16.96	$16.96	$14.68	0
2016-02-23	$16.96	$16.96	$16.96	$16.96	$14.68	0
2016-02-22	$16.96	$16.96	$16.96	$16.96	$14.68	0
2016-02-19	$16.96	$16.96	$16.96	$16.96	$14.68	0
2016-02-18	$16.96	$16.96	$16.96	$16.96	$14.68	346
2016-02-17	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-16	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-12	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-11	$16.20	$16.20	$16.20	$16.20	$14.03	124
2016-02-10	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-09	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-08	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-05	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-04	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-03	$16.20	$16.20	$16.20	$16.20	$14.03	173
2016-02-02	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-02-01	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-01-29	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-01-28	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-01-27	$16.20	$16.20	$16.20	$16.20	$14.03	0
2016-01-26	$16.20	$16.20	$16.20	$16.20	$14.03	346
2016-01-25	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-22	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-21	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-20	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-19	$16.30	$16.30	$16.30	$16.30	$14.11	231
2016-01-15	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-14	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-13	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-12	$16.30	$16.30	$16.30	$16.30	$14.11	25
2016-01-11	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-08	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-07	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-06	$16.30	$16.30	$16.30	$16.30	$14.11	0
2016-01-05	$16.30	$16.30	$16.30	$16.30	$14.11	9,702
2016-01-04	$16.30	$16.30	$16.00	$16.30	$14.11	9,702
2015-12-31	$16.25	$16.25	$16.25	$16.25	$14.07	0
2015-12-30	$16.25	$16.25	$16.25	$16.25	$14.07	0
2015-12-29	$16.25	$16.25	$16.25	$16.25	$14.07	346
2015-12-28	$17.00	$17.00	$17.00	$17.00	$14.72	115
2015-12-24	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-23	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-22	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-21	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-18	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-17	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-16	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-15	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-11	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-10	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-09	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-08	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-07	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-04	$16.50	$16.50	$16.50	$16.50	$14.29	1,284
2015-12-03	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-02	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-12-01	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-30	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-27	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-25	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-24	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-23	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-20	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-11-19	$16.50	$16.50	$16.50	$16.50	$14.29	1,556
2015-11-18	$16.25	$16.50	$16.25	$16.50	$14.29	1,556
2015-11-16	$16.35	$16.35	$16.35	$16.35	$14.16	963
2015-11-13	$16.95	$16.95	$16.60	$16.95	$14.68	0
2015-11-12	$16.95	$16.95	$16.60	$16.95	$14.68	0
2015-11-11	$16.95	$16.95	$16.60	$16.95	$14.68	0
2015-11-10	$16.95	$16.95	$16.60	$16.95	$14.68	2,709
2015-11-09	$16.95	$16.95	$16.95	$16.95	$14.68	0
2015-11-06	$16.95	$16.95	$16.95	$16.95	$14.68	0
2015-11-05	$16.95	$16.95	$16.95	$16.95	$14.68	0
2015-11-04	$16.95	$16.95	$16.95	$16.95	$14.68	179
2015-11-03	$16.95	$16.95	$16.95	$16.95	$14.68	346
2015-11-02	$16.94	$16.95	$16.94	$16.95	$14.68	0
2015-10-30	$16.94	$16.95	$16.94	$16.95	$14.68	346
2015-10-29	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-28	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-27	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-26	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-23	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-22	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-21	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-20	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-19	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-16	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-15	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-14	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-13	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-12	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-09	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-10-08	$16.50	$16.50	$16.50	$16.50	$14.29	115
2015-10-07	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-10-06	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-10-05	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-10-02	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-10-01	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-30	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-29	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-28	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-25	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-24	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-23	$17.00	$17.40	$17.00	$17.10	$14.81	0
2015-09-22	$17.00	$17.40	$17.00	$17.10	$14.81	854
2015-09-21	$16.80	$16.80	$16.80	$16.80	$14.55	0
2015-09-18	$16.80	$16.80	$16.80	$16.80	$14.55	0
2015-09-17	$16.80	$16.80	$16.80	$16.80	$14.55	0
2015-09-16	$16.80	$16.80	$16.80	$16.80	$14.55	0
2015-09-15	$16.80	$16.80	$16.80	$16.80	$14.55	449
2015-09-14	$16.80	$16.80	$16.80	$16.80	$14.55	0
2015-09-11	$16.80	$16.80	$16.80	$16.80	$14.55	0
2015-09-10	$16.80	$16.80	$16.80	$16.80	$14.55	115
2015-09-09	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-09-08	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-09-04	$16.50	$16.50	$16.50	$16.50	$14.29	0
2015-09-03	$16.50	$16.50	$16.50	$16.50	$14.29	3,465
2015-09-02	$17.25	$17.25	$17.25	$17.25	$14.94	0
2015-09-01	$17.25	$17.25	$17.25	$17.25	$14.94	0
2015-08-31	$17.25	$17.25	$17.25	$17.25	$14.94	115
2015-08-28	$16.40	$16.40	$16.40	$16.40	$14.20	0
2015-08-27	$16.40	$16.40	$16.40	$16.40	$14.20	0
2015-08-26	$16.40	$16.40	$16.40	$16.40	$14.20	0
2015-08-25	$16.40	$16.40	$16.40	$16.40	$14.20	560
2015-08-24	$16.39	$16.40	$16.00	$16.40	$14.20	970
2015-08-21	$17.25	$17.25	$17.25	$17.25	$14.94	0
2015-08-20	$17.25	$17.25	$17.25	$17.25	$14.94	0
2015-08-19	$17.25	$17.25	$17.25	$17.25	$14.94	174
2015-08-18	$16.25	$16.25	$16.00	$16.25	$14.07	0
2015-08-17	$16.25	$16.25	$16.00	$16.25	$14.07	0
2015-08-14	$16.25	$16.25	$16.00	$16.25	$14.07	6,410
2015-08-13	$16.00	$16.00	$16.00	$16.00	$13.85	140
2015-08-12	$16.00	$16.00	$16.00	$16.00	$13.85	115
2015-08-11	$15.50	$15.50	$15.50	$15.50	$13.42	0
2015-08-10	$15.50	$15.50	$15.50	$15.50	$13.42	0
2015-08-07	$15.50	$15.50	$15.50	$15.50	$13.42	0
2015-08-06	$15.50	$15.50	$15.50	$15.50	$13.42	0
2015-08-05	$15.50	$15.50	$15.50	$15.50	$13.42	0
2015-08-04	$15.50	$15.50	$15.50	$15.50	$13.42	0
2015-08-03	$15.50	$15.50	$15.50	$15.50	$13.42	115
2015-07-31	$15.35	$15.35	$15.35	$15.35	$13.29	0
2015-07-30	$15.35	$15.35	$15.35	$15.35	$13.29	0
2015-07-29	$15.35	$15.35	$15.35	$15.35	$13.29	0
2015-07-28	$15.35	$15.35	$15.35	$15.35	$13.29	0
2015-07-27	$15.35	$15.35	$15.35	$15.35	$13.29	346
2015-07-24	$15.35	$15.35	$15.35	$15.35	$13.29	0
2015-07-23	$15.35	$15.35	$15.35	$15.35	$13.29	115
2015-07-22	$15.30	$15.30	$15.30	$15.30	$13.25	0
2015-07-21	$15.30	$15.30	$15.30	$15.30	$13.25	0
2015-07-20	$15.30	$15.30	$15.30	$15.30	$13.25	739
2015-07-17	$15.50	$15.50	$15.50	$15.50	$13.42	115
2015-07-16	$15.25	$15.50	$15.25	$15.50	$13.42	0
2015-07-15	$15.25	$15.50	$15.25	$15.50	$13.42	0
2015-07-14	$15.25	$15.50	$15.25	$15.50	$13.42	438
2015-07-13	$15.25	$15.25	$15.25	$15.25	$13.20	0
2015-07-10	$15.25	$15.25	$15.25	$15.25	$13.20	0
2015-07-09	$15.25	$15.25	$15.25	$15.25	$13.20	0
2015-07-08	$15.25	$15.25	$15.25	$15.25	$13.20	0
2015-07-07	$15.25	$15.25	$15.25	$15.25	$13.20	0
2015-07-06	$15.25	$15.25	$15.25	$15.25	$13.20	0

Carroll Bancorp Inc (CROL) News Headlines

Recent Carroll Bancorp Inc (CROL) News

Similar Companies to Carroll Bancorp Inc (CROL) 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	--	--	--

Carroll Bancorp Inc (CROL) Exchange: OTCBB