DCB Bancshares Inc (DCBB) Exchange: PINK
Data as of Aug. 22, 2025
$25.25 ($0.00) 0.00%
DCB Bancshares Inc - Daily Information
Click for more stock information on DCB Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.25 |
| Previous Close | $25.25 |
| High | $25.25 |
| Low | $25.25 |
| Adjusted Open | $25.25 |
| Previous Adjusted Close | $25.25 |
| Adjusted High | $25.25 |
| Adjusted Low | $25.25 |
Invest in DCB Bancshares Inc (DCBB)
Historical Stock Data for DCB Bancshares Inc (DCBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-07-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 7 |
| 2017-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-07-24 | $25.25 | $34.00 | $25.25 | $25.25 | $25.25 | 88 |
| 2017-07-21 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-07-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-07-19 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-07-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-07-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.06 | 0 |
| 2017-07-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.06 | 0 |
| 2017-07-13 | $25.85 | $26.10 | $25.00 | $26.10 | $26.06 | 180 |
| 2017-07-12 | $27.00 | $27.00 | $25.82 | $25.85 | $25.81 | 2,184 |
| 2017-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.96 | 0 |
| 2017-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.96 | 100 |
| 2017-07-07 | $26.42 | $26.42 | $26.42 | $26.42 | $26.38 | 400 |
| 2017-07-06 | $25.09 | $25.09 | $25.09 | $25.09 | $25.05 | 0 |
| 2017-07-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.05 | 0 |
| 2017-07-03 | $25.41 | $25.41 | $25.06 | $25.09 | $25.05 | 614 |
| 2017-06-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.41 | 0 |
| 2017-06-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.41 | 0 |
| 2017-06-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.41 | 0 |
| 2017-06-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.41 | 1,521 |
| 2017-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-06-22 | $24.40 | $26.00 | $24.40 | $26.00 | $25.96 | 600 |
| 2017-06-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.35 | 0 |
| 2017-06-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.35 | 0 |
| 2017-06-19 | $26.61 | $26.61 | $26.39 | $26.39 | $26.35 | 300 |
| 2017-06-16 | $27.75 | $27.95 | $27.75 | $27.95 | $27.91 | 164 |
| 2017-06-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.36 | 0 |
| 2017-06-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.36 | 0 |
| 2017-06-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.36 | 0 |
| 2017-06-12 | $27.25 | $27.50 | $24.40 | $24.40 | $24.36 | 300 |
| 2017-06-09 | $26.75 | $27.25 | $26.75 | $27.25 | $27.21 | 2,551 |
| 2017-06-08 | $26.50 | $26.60 | $26.50 | $26.60 | $26.56 | 714 |
| 2017-06-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.36 | 200 |
| 2017-06-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.26 | 0 |
| 2017-06-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.26 | 0 |
| 2017-06-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.26 | 100 |
| 2017-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 500 |
| 2017-05-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.86 | 1,000 |
| 2017-05-30 | $26.15 | $26.15 | $26.15 | $26.15 | $26.11 | 0 |
| 2017-05-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.11 | 0 |
| 2017-05-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.11 | 400 |
| 2017-05-24 | $25.32 | $25.32 | $25.32 | $25.32 | $25.28 | 0 |
| 2017-05-23 | $25.40 | $25.40 | $25.32 | $25.32 | $25.28 | 521 |
| 2017-05-22 | $25.15 | $25.30 | $25.15 | $25.30 | $25.26 | 514 |
| 2017-05-19 | $25.30 | $25.30 | $25.00 | $25.00 | $24.96 | 400 |
| 2017-05-18 | $25.07 | $25.20 | $24.40 | $25.20 | $25.16 | 3,221 |
| 2017-05-17 | $26.00 | $26.00 | $25.75 | $25.75 | $25.71 | 200 |
| 2017-05-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 400 |
| 2017-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 60 |
| 2017-04-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.21 | 0 |
| 2017-04-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.21 | 0 |
| 2017-04-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.21 | 0 |
| 2017-04-24 | $26.00 | $26.25 | $26.00 | $26.25 | $26.21 | 400 |
| 2017-04-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.06 | 0 |
| 2017-04-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.06 | 1,003 |
| 2017-04-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.06 | 1 |
| 2017-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.06 | 2,000 |
| 2017-04-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.06 | 2,000 |
| 2017-04-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 14 |
| 2017-04-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.38 | 0 |
| 2017-04-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.38 | 0 |
| 2017-04-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.38 | 300 |
| 2017-04-07 | $25.10 | $26.00 | $25.10 | $26.00 | $25.96 | 121 |
| 2017-04-06 | $25.50 | $25.50 | $25.12 | $25.12 | $25.08 | 900 |
| 2017-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.46 | 0 |
| 2017-04-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.46 | 300 |
| 2017-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.96 | 0 |
| 2017-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.94 | 186 |
| 2017-03-30 | $25.68 | $25.68 | $25.65 | $25.65 | $25.59 | 186 |
| 2017-03-29 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-28 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-27 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-24 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-22 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-16 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-15 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-13 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-09 | $26.08 | $26.08 | $26.08 | $26.08 | $26.02 | 0 |
| 2017-03-08 | $26.29 | $26.29 | $26.08 | $26.08 | $26.02 | 1,500 |
| 2017-03-07 | $26.02 | $26.29 | $26.02 | $26.29 | $26.23 | 600 |
| 2017-03-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.93 | 0 |
| 2017-03-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.93 | 100 |
| 2017-03-02 | $25.96 | $25.96 | $24.80 | $25.69 | $25.63 | 6,460 |
| 2017-03-01 | $25.96 | $25.96 | $25.96 | $25.96 | $25.90 | 269 |
| 2017-02-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.87 | 0 |
| 2017-02-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.87 | 107 |
| 2017-02-24 | $25.95 | $25.95 | $25.93 | $25.93 | $25.87 | 1,440 |
| 2017-02-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.89 | 0 |
| 2017-02-22 | $25.95 | $25.95 | $25.90 | $25.95 | $25.89 | 2,787 |
| 2017-02-21 | $26.01 | $26.01 | $25.89 | $25.89 | $25.83 | 800 |
| 2017-02-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.87 | 0 |
| 2017-02-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.87 | 322 |
| 2017-02-15 | $25.96 | $25.96 | $25.93 | $25.93 | $25.87 | 600 |
| 2017-02-14 | $25.58 | $25.58 | $25.54 | $25.54 | $25.48 | 415 |
| 2017-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.94 | 100 |
| 2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.94 | 235 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.94 | 0 |
| 2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.94 | 331 |
| 2017-02-07 | $25.10 | $26.00 | $25.10 | $26.00 | $25.94 | 810 |
| 2017-02-06 | $25.20 | $25.20 | $25.10 | $25.10 | $25.04 | 6,440 |
| 2017-02-03 | $25.01 | $26.88 | $25.01 | $26.88 | $26.82 | 2,573 |
| 2017-02-02 | $25.00 | $25.08 | $24.75 | $25.01 | $24.95 | 31,351 |
| 2017-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.47 | 0 |
| 2017-01-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.47 | 240 |
| 2017-01-30 | $12.12 | $12.12 | $12.12 | $12.12 | $12.09 | 2 |
| 2017-01-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.47 | 0 |
| 2017-01-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.47 | 0 |
| 2017-01-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.47 | 29 |
| 2017-01-24 | $12.02 | $12.02 | $12.02 | $12.02 | $11.99 | 0 |
| 2017-01-23 | $12.02 | $12.02 | $12.02 | $12.02 | $11.99 | 0 |
| 2017-01-20 | $12.02 | $12.02 | $12.02 | $12.02 | $11.99 | 0 |
| 2017-01-19 | $12.02 | $12.02 | $12.02 | $12.02 | $11.99 | 0 |
| 2017-01-18 | $12.02 | $12.02 | $12.02 | $12.02 | $11.99 | 0 |
| 2017-01-17 | $12.02 | $12.02 | $12.02 | $12.02 | $11.99 | 500 |
| 2017-01-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.07 | 100 |
| 2017-01-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.06 | 500 |
| 2017-01-11 | $12.18 | $12.18 | $12.15 | $12.15 | $12.12 | 600 |
| 2017-01-10 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2017-01-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2017-01-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2017-01-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2017-01-04 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2017-01-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-23 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 1,400 |
| 2016-12-19 | $12.12 | $12.12 | $12.12 | $12.12 | $12.07 | 0 |
| 2016-12-16 | $12.12 | $12.12 | $12.12 | $12.12 | $12.07 | 200 |
| 2016-12-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2016-12-09 | $12.30 | $12.30 | $12.15 | $12.15 | $12.10 | 2,100 |
| 2016-12-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.55 | 540 |
| 2016-12-07 | $12.00 | $12.50 | $12.00 | $12.50 | $12.45 | 335 |
| 2016-12-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.70 | 0 |
| 2016-12-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.70 | 0 |
| 2016-12-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.70 | 0 |
| 2016-12-01 | $11.77 | $11.77 | $11.75 | $11.75 | $11.70 | 1,000 |
| 2016-11-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.70 | 2,350 |
| 2016-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 0 |
| 2016-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 0 |
| 2016-11-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 0 |
| 2016-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 500 |
| 2016-11-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2016-11-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2016-11-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2016-11-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 100 |
| 2016-11-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 42 |
| 2016-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 0 |
| 2016-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 0 |
| 2016-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 0 |
| 2016-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 0 |
| 2016-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 1,100 |
| 2016-11-08 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-11-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-11-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-11-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-11-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-11-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-31 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-28 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-26 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-25 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2016-10-21 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 3 |
| 2016-10-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.88 | 0 |
| 2016-10-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.88 | 0 |
| 2016-10-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.88 | 0 |
| 2016-10-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.88 | 0 |
| 2016-10-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.88 | 0 |
| 2016-10-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.86 | 0 |
| 2016-10-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.86 | 0 |
| 2016-10-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.86 | 0 |
| 2016-10-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.86 | 0 |
| 2016-10-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.86 | 0 |
| 2016-10-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
| 2016-10-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
| 2016-10-04 | $11.00 | $11.00 | $10.92 | $10.92 | $10.84 | 240 |
| 2016-10-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 100 |
| 2016-09-30 | $11.00 | $11.00 | $10.92 | $10.92 | $10.84 | 1,000 |
| 2016-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
| 2016-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
| 2016-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
| 2016-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
| 2016-09-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
| 2016-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 100 |
| 2016-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 100 |
| 2016-09-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 0 |
| 2016-09-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 100 |
| 2016-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.42 | 0 |
| 2016-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.42 | 0 |
| 2016-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.42 | 100 |
| 2016-09-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.22 | 0 |
| 2016-09-12 | $10.45 | $10.45 | $10.30 | $10.30 | $10.22 | 3,000 |
| 2016-09-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
| 2016-09-08 | $10.25 | $11.00 | $10.25 | $11.00 | $10.92 | 9,774 |
| 2016-09-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 0 |
| 2016-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 500 |
| 2016-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 0 |
| 2016-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 0 |
| 2016-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 0 |
| 2016-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 0 |
| 2016-08-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 0 |
| 2016-08-26 | $10.35 | $10.35 | $10.20 | $10.20 | $10.12 | 1,200 |
| 2016-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-08-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 600 |
| 2016-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 10 |
| 2016-08-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 0 |
| 2016-08-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 0 |
| 2016-08-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 0 |
| 2016-08-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 731 |
| 2016-08-15 | $10.15 | $10.15 | $10.10 | $10.10 | $10.02 | 5,050 |
| 2016-08-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 50 |
| 2016-08-11 | $10.15 | $10.15 | $9.90 | $9.90 | $9.82 | 200 |
| 2016-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 0 |
| 2016-08-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 500 |
| 2016-08-08 | $10.15 | $10.15 | $9.90 | $9.90 | $9.82 | 1,865 |
| 2016-08-05 | $10.15 | $10.15 | $9.92 | $10.00 | $9.92 | 550 |
| 2016-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 100 |
| 2016-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.07 | 50 |
| 2016-08-02 | $10.00 | $10.20 | $10.00 | $10.15 | $10.07 | 7,900 |
| 2016-08-01 | $10.35 | $10.35 | $9.78 | $9.80 | $9.73 | 10,920 |
| 2016-07-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2016-07-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2016-07-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 200 |
| 2016-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 1 |
| 2016-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2016-07-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2016-07-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 3 |
| 2016-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 0 |
| 2016-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 1,896 |
| 2016-07-08 | $10.55 | $10.55 | $10.40 | $10.40 | $10.32 | 424 |
| 2016-07-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.67 | 0 |
| 2016-07-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.67 | 0 |
| 2016-07-05 | $10.95 | $10.95 | $10.75 | $10.75 | $10.67 | 1,400 |
| 2016-07-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 0 |
| 2016-06-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 0 |
| 2016-06-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 0 |
| 2016-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 0 |
| 2016-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.78 | 300 |
| 2016-06-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.65 | 800 |
| 2016-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 0 |
| 2016-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 100 |
| 2016-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 1,000 |
| 2016-06-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2016-06-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2016-06-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2016-06-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2016-06-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2016-06-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 500 |
| 2016-05-31 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2016-05-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 500 |
| 2016-05-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 100 |
| 2016-05-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 200 |
| 2016-05-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2016-05-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 100 |
| 2016-04-29 | $10.70 | $10.95 | $10.70 | $10.95 | $10.83 | 1,200 |
| 2016-04-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 100 |
| 2016-04-27 | $11.00 | $11.50 | $11.00 | $11.50 | $11.37 | 400 |
| 2016-04-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 0 |
| 2016-04-25 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 0 |
| 2016-04-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 0 |
| 2016-04-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 0 |
| 2016-04-20 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 600 |
| 2016-04-19 | $11.10 | $11.10 | $10.50 | $10.50 | $10.38 | 6,110 |
| 2016-04-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.12 | 0 |
| 2016-04-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.12 | 1,000 |
| 2016-04-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 1 |
| 2016-04-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2016-04-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2016-04-11 | $12.36 | $12.36 | $11.15 | $11.15 | $11.02 | 2,503 |
| 2016-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.87 | 100 |
| 2016-04-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.88 | 2,000 |
| 2016-04-06 | $11.00 | $11.10 | $11.00 | $11.10 | $10.98 | 1,100 |
| 2016-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.38 | 0 |
| 2016-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.38 | 0 |
| 2016-04-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
| 2016-03-21 | $11.10 | $11.10 | $10.50 | $10.50 | $10.36 | 1,615 |
| 2016-03-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-17 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 50 |
| 2016-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.05 | 1,600 |
| 2016-03-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-03-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-29 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-25 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-24 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-23 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-17 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
| 2016-02-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 100 |
| 2016-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.96 | 1,205 |
| 2016-02-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
| 2016-02-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
| 2016-01-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
| 2016-01-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
| 2016-01-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 300 |
| 2016-01-26 | $11.20 | $11.20 | $11.15 | $11.15 | $11.00 | 300 |
| 2016-01-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.08 | 0 |
| 2016-01-22 | $11.23 | $11.23 | $11.23 | $11.23 | $11.08 | 200 |
| 2016-01-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2016-01-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2016-01-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 150 |
| 2016-01-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2016-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2016-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2016-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 1,500 |
| 2016-01-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.09 | 0 |
| 2016-01-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.09 | 300 |
| 2016-01-07 | $11.25 | $11.25 | $11.24 | $11.24 | $11.09 | 1,300 |
| 2016-01-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 800 |
| 2016-01-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2016-01-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 0 |
| 2015-12-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 250 |
| 2015-12-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2015-12-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 350 |
| 2015-12-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.69 | 0 |
| 2015-12-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.69 | 0 |
| 2015-12-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.69 | 300 |
| 2015-12-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.69 | 300 |
| 2015-12-02 | $11.97 | $11.97 | $11.95 | $11.95 | $11.79 | 200 |
| 2015-12-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 0 |
| 2015-11-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.89 | 100 |
| 2015-11-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 2,600 |
| 2015-11-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2015-11-16 | $12.15 | $12.15 | $11.99 | $12.00 | $11.84 | 2,600 |
| 2015-11-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 0 |
| 2015-11-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 0 |
| 2015-11-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 0 |
| 2015-11-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 0 |
| 2015-11-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 0 |
| 2015-11-06 | $12.25 | $12.40 | $12.25 | $12.25 | $12.09 | 500 |
| 2015-11-05 | $12.24 | $12.24 | $12.24 | $12.24 | $12.08 | 200 |
| 2015-11-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.08 | 0 |
| 2015-11-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.08 | 200 |
| 2015-11-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.04 | 0 |
| 2015-10-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.04 | 100 |
| 2015-10-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.34 | 0 |
| 2015-10-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.34 | 0 |
| 2015-10-27 | $12.55 | $12.55 | $12.50 | $12.50 | $12.34 | 1,100 |
| 2015-10-26 | $12.90 | $12.90 | $12.80 | $12.80 | $12.63 | 400 |
| 2015-10-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2015-10-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2015-10-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 100 |
| 2015-10-20 | $12.94 | $13.00 | $12.94 | $12.95 | $12.78 | 600 |
| 2015-10-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.82 | 0 |
| 2015-10-16 | $13.00 | $13.00 | $12.99 | $12.99 | $12.82 | 125 |
| 2015-10-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2015-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2015-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 108 |
| 2015-10-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 300 |
| 2015-10-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-10-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |
| 2015-08-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 0 |