Empire Bancorp Inc (NY) (EMPK) Stock

Data as of May 1, 2024

$10.30 ($0.00) 0.00%

Empire Bancorp Inc (NY) - Daily Information

Click for more stock information on Empire Bancorp Inc (NY).

Daily Information	Data
Date	May 1, 2024
Open	$10.30
Previous Close	$10.30
High	$10.30
Low	$10.30
Adjusted Open	$10.30
Previous Adjusted Close	$10.30
Adjusted High	$10.30
Adjusted Low	$10.30

About Empire Bancorp Inc (NY) (EMPK)

Empire National Bank (the Bank) specializes in serving the financial needs of privately-owned small to mid-sized businesses, professional practices and not-for-profit organizations, as well as the owners, managers and employees of those companies. The Bank has three banking offices located in Islandia, Shirley and Port Jefferson Station. Its market area is the counties of Suffolk, Nassau, Kings, Queens and New York, while its primary service are is Suffolk and Nassau.

Invest in Empire Bancorp Inc (NY) (EMPK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Empire Bancorp Inc (NY) (EMPK)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-02	$10.30	$10.30	$10.30	$10.30	$10.30	0
2020-10-30	$10.30	$10.30	$10.30	$10.30	$10.30	0
2020-10-29	$10.35	$10.35	$9.40	$10.30	$10.30	832
2020-10-28	$10.60	$10.60	$10.40	$10.40	$10.40	200
2020-10-27	$11.30	$11.30	$11.30	$11.30	$11.30	0
2020-10-26	$11.25	$11.30	$11.25	$11.30	$11.30	3,830
2020-10-23	$11.08	$11.08	$11.08	$11.08	$11.08	0
2020-10-22	$11.04	$11.24	$11.04	$11.08	$11.08	1,300
2020-10-21	$11.25	$11.25	$11.25	$11.25	$11.25	0
2020-10-20	$11.01	$11.25	$11.01	$11.25	$11.25	2,670
2020-10-19	$11.01	$11.25	$11.01	$11.25	$11.25	1,445
2020-10-16	$11.10	$11.10	$11.10	$11.10	$11.10	0
2020-10-15	$11.10	$11.10	$11.10	$11.10	$11.10	0
2020-10-14	$11.10	$11.10	$11.10	$11.10	$11.10	0
2020-10-13	$11.01	$11.10	$11.00	$11.10	$11.10	4,493
2020-10-12	$11.05	$11.34	$11.05	$11.15	$11.15	964
2020-10-09	$11.00	$11.00	$11.00	$11.00	$11.00	1,651
2020-10-08	$11.00	$11.00	$11.00	$11.00	$11.00	20,000
2020-10-07	$11.00	$11.00	$11.00	$11.00	$11.00	5,100
2020-10-06	$11.00	$11.00	$11.00	$11.00	$11.00	2,500
2020-10-05	$10.80	$10.80	$10.80	$10.80	$10.80	200
2020-10-02	$10.71	$10.71	$10.71	$10.71	$10.71	200
2020-10-01	$10.60	$10.60	$10.60	$10.60	$10.60	0
2020-09-30	$10.60	$10.60	$10.60	$10.60	$10.60	0
2020-09-29	$10.60	$10.60	$10.60	$10.60	$10.60	0
2020-09-28	$10.98	$10.98	$10.50	$10.60	$10.60	6,656
2020-09-25	$10.50	$10.50	$10.40	$10.42	$10.42	31,018
2020-09-24	$10.50	$10.56	$10.43	$10.45	$10.45	14,068
2020-09-23	$10.56	$10.56	$10.55	$10.55	$10.55	10,100
2020-09-22	$10.48	$10.73	$10.43	$10.52	$10.52	29,809
2020-09-21	$10.60	$10.65	$10.60	$10.65	$10.65	300
2020-09-18	$10.70	$10.96	$10.70	$10.96	$10.96	3,112
2020-09-17	$10.85	$10.85	$10.85	$10.85	$10.85	0
2020-09-16	$10.85	$10.85	$10.85	$10.85	$10.85	0
2020-09-15	$10.85	$10.85	$10.85	$10.85	$10.85	0
2020-09-14	$10.85	$10.85	$10.85	$10.85	$10.85	400
2020-09-11	$10.71	$10.75	$10.71	$10.75	$10.75	200
2020-09-10	$10.81	$10.81	$10.81	$10.81	$10.81	8
2020-09-09	$10.81	$10.81	$10.81	$10.81	$10.81	2
2020-09-08	$10.80	$10.81	$10.80	$10.81	$10.81	819
2020-09-04	$10.89	$11.01	$10.89	$11.00	$11.00	5,906
2020-09-03	$10.90	$10.90	$10.71	$10.71	$10.71	200
2020-09-02	$10.71	$10.83	$10.70	$10.82	$10.82	5,100
2020-09-01	$10.71	$11.01	$10.18	$10.64	$10.64	13,900
2020-08-31	$10.72	$10.72	$10.45	$10.64	$10.64	3,700
2020-08-28	$10.68	$10.68	$10.68	$10.68	$10.68	200
2020-08-27	$10.67	$10.69	$10.67	$10.67	$10.67	34,891
2020-08-26	$10.81	$10.81	$10.67	$10.67	$10.67	2,902
2020-08-25	$10.75	$10.80	$10.72	$10.80	$10.80	3,292
2020-08-24	$10.55	$10.80	$10.55	$10.76	$10.76	2,865
2020-08-21	$10.44	$10.44	$10.36	$10.36	$10.36	2,064
2020-08-20	$10.59	$10.59	$10.59	$10.59	$10.59	600
2020-08-19	$10.66	$10.66	$10.43	$10.66	$10.66	8,974
2020-08-18	$10.60	$10.60	$10.60	$10.60	$10.60	0
2020-08-17	$9.55	$10.73	$9.55	$10.60	$10.60	92,900
2020-08-14	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-08-13	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-08-12	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-08-11	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-08-10	$9.49	$9.50	$9.49	$9.50	$9.50	5,254
2020-08-07	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-08-06	$9.51	$9.51	$9.50	$9.50	$9.50	200
2020-08-05	$9.51	$9.51	$9.51	$9.51	$9.51	0
2020-08-04	$9.51	$9.51	$9.51	$9.51	$9.51	1,250
2020-08-03	$9.55	$9.55	$9.55	$9.55	$9.55	4,550
2020-07-31	$9.55	$9.55	$9.55	$9.55	$9.55	0
2020-07-30	$9.55	$9.55	$9.55	$9.55	$9.55	300
2020-07-29	$9.55	$9.55	$9.55	$9.55	$9.55	0
2020-07-28	$9.55	$9.55	$9.55	$9.55	$9.55	100
2020-07-27	$9.60	$9.60	$9.55	$9.55	$9.55	500
2020-07-24	$9.36	$9.38	$9.36	$9.36	$9.36	2,000
2020-07-23	$9.50	$9.60	$9.25	$9.60	$9.60	1,000
2020-07-22	$9.50	$9.60	$9.50	$9.60	$9.60	2,000
2020-07-21	$9.25	$9.25	$9.25	$9.25	$9.25	6,450
2020-07-20	$9.04	$9.25	$9.04	$9.25	$9.25	2,600
2020-07-17	$9.60	$9.60	$9.60	$9.60	$9.60	0
2020-07-16	$9.60	$9.60	$9.60	$9.60	$9.60	0
2020-07-15	$9.65	$9.65	$9.60	$9.60	$9.60	5,600
2020-07-14	$9.53	$9.56	$9.53	$9.53	$9.53	4,000
2020-07-13	$9.53	$9.53	$9.00	$9.53	$9.53	5,300
2020-07-10	$9.67	$9.70	$9.48	$9.70	$9.70	11,600
2020-07-09	$9.70	$9.70	$9.70	$9.70	$9.70	0
2020-07-08	$9.71	$9.71	$9.70	$9.70	$9.70	3,200
2020-07-07	$9.79	$9.80	$9.78	$9.80	$9.80	3,200
2020-07-06	$9.98	$9.98	$9.97	$9.97	$9.97	6,200
2020-07-02	$10.01	$10.01	$10.01	$10.01	$10.01	100
2020-07-01	$10.29	$10.29	$10.29	$10.29	$10.29	0
2020-06-30	$10.28	$10.29	$10.27	$10.29	$10.29	9,600
2020-06-29	$10.75	$10.75	$10.26	$10.27	$10.27	5,200
2020-06-26	$9.90	$9.90	$9.89	$9.90	$9.90	1,500
2020-06-25	$10.20	$10.20	$10.20	$10.20	$10.20	500
2020-06-24	$10.09	$10.09	$10.09	$10.09	$10.09	1,000
2020-06-23	$10.09	$10.11	$10.09	$10.11	$10.11	2,400
2020-06-22	$10.25	$10.25	$10.25	$10.25	$10.25	3,025
2020-06-19	$10.25	$10.25	$10.10	$10.19	$10.19	14,296
2020-06-18	$10.25	$10.25	$10.25	$10.25	$10.25	0
2020-06-17	$10.40	$10.53	$10.16	$10.25	$10.25	30,100
2020-06-16	$10.40	$10.44	$10.40	$10.41	$10.41	2,540
2020-06-15	$10.44	$10.44	$9.56	$10.36	$10.36	3,400
2020-06-12	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-06-11	$10.50	$10.50	$10.50	$10.50	$10.50	200
2020-06-10	$11.09	$11.09	$11.09	$11.09	$11.09	0
2020-06-09	$11.09	$11.09	$11.09	$11.09	$11.09	0
2020-06-08	$11.09	$11.09	$11.09	$11.09	$11.09	130
2020-06-05	$9.85	$10.09	$9.85	$9.98	$9.98	6,317
2020-06-04	$9.79	$9.79	$9.77	$9.78	$9.78	1,823
2020-06-03	$9.85	$9.85	$9.85	$9.85	$9.85	500
2020-06-02	$9.15	$9.85	$9.15	$9.85	$9.85	225
2020-06-01	$9.30	$9.63	$9.30	$9.63	$9.63	5,590
2020-05-29	$9.35	$9.45	$9.35	$9.45	$9.45	300
2020-05-28	$9.60	$9.60	$9.60	$9.60	$9.60	0
2020-05-27	$9.40	$9.60	$9.40	$9.60	$9.60	11,100
2020-05-26	$9.30	$9.30	$9.30	$9.30	$9.30	22,500
2020-05-22	$9.30	$9.30	$9.15	$9.30	$9.30	12,388
2020-05-21	$9.30	$9.30	$9.30	$9.30	$9.30	15,400
2020-05-20	$9.31	$9.31	$9.31	$9.31	$9.31	0
2020-05-19	$9.30	$9.31	$9.30	$9.31	$9.31	7,500
2020-05-18	$9.15	$9.25	$9.15	$9.25	$9.25	5,165
2020-05-15	$8.90	$8.97	$8.90	$8.97	$8.97	1,100
2020-05-14	$8.90	$8.90	$8.90	$8.90	$8.90	7,000
2020-05-13	$9.41	$9.41	$8.75	$9.15	$9.15	7,290
2020-05-12	$9.75	$9.75	$9.51	$9.51	$9.51	1,852
2020-05-11	$9.75	$9.75	$9.75	$9.75	$9.75	200
2020-05-08	$9.55	$9.75	$9.55	$9.75	$9.75	205
2020-05-07	$9.50	$9.50	$9.50	$9.50	$9.50	100
2020-05-06	$9.55	$9.55	$9.45	$9.45	$9.45	1,320
2020-05-05	$9.65	$9.65	$9.45	$9.45	$9.45	764
2020-05-04	$9.60	$9.60	$9.55	$9.60	$9.60	408
2020-05-01	$9.75	$9.75	$9.70	$9.70	$9.70	200
2020-04-30	$10.25	$10.25	$9.77	$9.90	$9.90	635
2020-04-29	$9.90	$10.65	$9.90	$10.65	$10.65	400
2020-04-28	$9.65	$9.90	$9.65	$9.90	$9.90	300
2020-04-27	$9.50	$9.65	$9.50	$9.65	$9.65	900
2020-04-24	$9.15	$9.50	$9.15	$9.50	$9.50	1,300
2020-04-23	$9.15	$9.15	$9.15	$9.15	$9.15	0
2020-04-22	$8.98	$9.15	$8.98	$9.15	$9.15	1,000
2020-04-21	$8.99	$8.99	$8.99	$8.99	$8.99	0
2020-04-20	$8.99	$8.99	$8.99	$8.99	$8.99	0
2020-04-17	$8.99	$8.99	$8.96	$8.99	$8.99	5,300
2020-04-16	$8.75	$8.99	$8.60	$8.99	$8.99	3,450
2020-04-15	$8.99	$8.99	$8.99	$8.99	$8.99	0
2020-04-14	$8.99	$8.99	$8.99	$8.99	$8.99	1,000
2020-04-13	$8.99	$8.99	$8.99	$8.99	$8.99	0
2020-04-09	$8.99	$8.99	$8.70	$8.99	$8.99	3,788
2020-04-08	$8.95	$8.99	$8.60	$8.99	$8.99	3,052
2020-04-07	$9.00	$9.02	$8.70	$8.70	$8.70	3,000
2020-04-06	$9.10	$9.10	$8.95	$9.00	$9.00	7,518
2020-04-03	$9.20	$9.20	$9.10	$9.10	$9.10	400
2020-04-02	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-04-01	$9.40	$9.70	$9.40	$9.50	$9.50	5,000
2020-03-31	$9.65	$9.80	$8.61	$9.80	$9.80	700
2020-03-30	$9.80	$9.80	$9.80	$9.80	$9.80	0
2020-03-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2020-03-26	$9.92	$9.95	$9.70	$9.80	$9.80	39,985
2020-03-25	$9.98	$9.99	$9.80	$9.90	$9.90	10,860
2020-03-24	$9.40	$10.08	$8.73	$9.99	$9.99	38,600
2020-03-23	$10.70	$10.70	$9.00	$9.00	$9.00	3,702
2020-03-20	$10.70	$10.70	$10.70	$10.70	$10.70	100
2020-03-19	$10.68	$10.75	$10.50	$10.75	$10.75	3,095
2020-03-18	$11.25	$11.25	$10.52	$10.52	$10.52	3,800
2020-03-17	$11.31	$11.31	$11.31	$11.31	$11.31	0
2020-03-16	$11.80	$11.99	$11.27	$11.31	$11.31	5,880
2020-03-13	$11.85	$12.02	$11.80	$12.02	$12.02	2,125
2020-03-12	$12.01	$12.01	$11.75	$11.85	$11.85	4,100
2020-03-11	$11.86	$13.58	$11.86	$12.45	$12.45	7,430
2020-03-10	$11.85	$11.85	$11.85	$11.85	$11.85	0
2020-03-09	$13.10	$13.10	$11.85	$11.85	$11.85	2,100
2020-03-06	$13.04	$13.04	$13.04	$13.04	$13.04	0
2020-03-05	$13.04	$13.04	$13.04	$13.04	$13.04	0
2020-03-04	$13.04	$13.04	$13.04	$13.04	$13.04	340
2020-03-03	$13.02	$13.10	$12.97	$13.00	$13.00	57,600
2020-03-02	$13.00	$13.15	$13.00	$13.15	$13.15	1,606
2020-02-28	$13.05	$13.05	$12.60	$12.99	$12.99	12,700
2020-02-27	$13.14	$13.14	$13.14	$13.14	$13.14	149
2020-02-26	$13.20	$13.35	$12.85	$13.14	$13.14	15,085
2020-02-25	$13.29	$13.29	$13.17	$13.20	$13.20	4,750
2020-02-24	$13.50	$13.50	$12.86	$13.33	$13.33	14,500
2020-02-21	$13.59	$13.59	$13.59	$13.59	$13.59	2,000
2020-02-20	$13.35	$13.68	$13.35	$13.68	$13.68	5,891
2020-02-19	$13.54	$13.54	$13.54	$13.54	$13.54	0
2020-02-18	$13.54	$13.54	$13.54	$13.54	$13.54	0
2020-02-14	$13.54	$13.54	$13.54	$13.54	$13.54	500
2020-02-13	$13.56	$13.65	$13.45	$13.58	$13.58	6,900
2020-02-12	$13.73	$13.73	$13.73	$13.73	$13.73	0
2020-02-11	$13.69	$13.73	$13.69	$13.73	$13.73	900
2020-02-10	$13.60	$13.60	$13.60	$13.60	$13.60	0
2020-02-07	$13.75	$13.75	$13.60	$13.60	$13.60	1,100
2020-02-06	$13.80	$13.80	$13.77	$13.77	$13.77	18,081
2020-02-05	$13.70	$13.80	$13.17	$13.80	$13.80	20,503
2020-02-04	$13.58	$13.63	$13.53	$13.63	$13.63	4,500
2020-02-03	$13.44	$13.53	$13.44	$13.53	$13.53	7,200
2020-01-31	$13.34	$13.34	$13.34	$13.34	$13.34	59
2020-01-30	$13.34	$13.34	$13.34	$13.34	$13.34	16
2020-01-29	$13.35	$13.35	$13.34	$13.34	$13.34	700
2020-01-28	$13.55	$13.55	$13.55	$13.55	$13.55	159
2020-01-27	$13.50	$13.50	$13.50	$13.50	$13.50	0
2020-01-24	$13.50	$13.50	$13.50	$13.50	$13.50	0
2020-01-23	$13.50	$13.50	$13.50	$13.50	$13.50	0
2020-01-22	$13.60	$13.60	$13.19	$13.50	$13.50	39,500
2020-01-21	$13.63	$13.68	$13.63	$13.68	$13.68	26,000
2020-01-17	$13.80	$13.80	$13.70	$13.70	$13.70	5,300
2020-01-16	$13.74	$13.80	$13.55	$13.80	$13.80	12,736
2020-01-15	$13.70	$13.70	$13.50	$13.70	$13.70	15,200
2020-01-14	$13.73	$13.75	$13.66	$13.75	$13.75	173,247
2020-01-13	$13.70	$13.73	$13.70	$13.73	$13.73	700
2020-01-10	$13.65	$13.74	$13.33	$13.74	$13.74	1,900
2020-01-09	$13.79	$13.79	$13.79	$13.79	$13.79	0
2020-01-08	$13.79	$13.79	$13.79	$13.79	$13.79	1,302
2020-01-07	$13.70	$13.70	$13.55	$13.65	$13.65	20,300
2020-01-06	$13.83	$13.83	$13.83	$13.83	$13.83	5,100
2020-01-03	$13.80	$13.80	$13.80	$13.80	$13.80	1,005
2020-01-02	$13.80	$13.80	$13.80	$13.80	$13.80	4,230
2019-12-31	$13.89	$13.89	$13.89	$13.89	$13.89	100
2019-12-30	$13.75	$13.85	$13.45	$13.75	$13.75	18,942
2019-12-27	$13.85	$13.85	$13.85	$13.85	$13.85	1,194
2019-12-26	$13.85	$13.85	$13.74	$13.74	$13.74	9,606
2019-12-24	$13.85	$13.85	$13.82	$13.85	$13.85	7,500
2019-12-23	$13.90	$13.90	$13.85	$13.85	$13.85	4,300
2019-12-20	$13.93	$13.98	$13.84	$13.86	$13.86	16,100
2019-12-19	$13.90	$13.93	$13.90	$13.93	$13.93	932
2019-12-18	$13.80	$13.89	$13.80	$13.89	$13.89	4,900
2019-12-17	$13.75	$13.80	$13.70	$13.78	$13.78	21,021
2019-12-16	$13.75	$13.75	$13.64	$13.64	$13.64	2,130
2019-12-13	$13.68	$13.68	$13.68	$13.68	$13.68	0
2019-12-12	$13.62	$13.68	$13.62	$13.68	$13.68	10,566
2019-12-11	$13.63	$13.63	$13.63	$13.63	$13.63	0
2019-12-10	$13.64	$13.64	$13.60	$13.63	$13.63	2,739
2019-12-09	$13.64	$13.64	$13.64	$13.64	$13.64	300
2019-12-06	$13.64	$13.64	$13.64	$13.64	$13.64	400
2019-12-05	$13.60	$13.60	$13.60	$13.60	$13.60	100
2019-12-04	$13.58	$13.58	$13.55	$13.58	$13.58	29,316
2019-12-03	$13.60	$13.60	$13.60	$13.60	$13.60	6
2019-12-02	$13.60	$13.60	$13.60	$13.60	$13.60	5,100
2019-11-29	$13.55	$13.58	$13.55	$13.58	$13.58	2,700
2019-11-27	$13.60	$13.60	$13.60	$13.60	$13.60	0
2019-11-26	$13.59	$13.60	$13.50	$13.60	$13.60	48,014
2019-11-25	$13.55	$13.63	$13.55	$13.63	$13.63	52,906
2019-11-22	$13.58	$13.58	$13.51	$13.54	$13.54	14,250
2019-11-21	$13.60	$13.60	$13.60	$13.60	$13.60	38,600
2019-11-20	$13.65	$13.65	$13.65	$13.65	$13.65	31,782
2019-11-19	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-11-18	$13.75	$13.75	$13.75	$13.75	$13.75	100
2019-11-15	$13.61	$13.61	$13.59	$13.60	$13.60	4,225
2019-11-14	$13.62	$13.62	$13.61	$13.61	$13.61	1,325
2019-11-13	$13.59	$13.59	$13.59	$13.59	$13.59	900
2019-11-12	$13.66	$13.66	$13.66	$13.66	$13.66	10
2019-11-11	$13.66	$13.66	$13.56	$13.66	$13.66	2,960
2019-11-08	$13.65	$13.65	$13.65	$13.65	$13.65	0
2019-11-07	$13.69	$13.72	$13.65	$13.65	$13.65	2,450
2019-11-06	$13.65	$13.65	$13.65	$13.65	$13.65	5,171
2019-11-05	$13.69	$13.69	$13.69	$13.69	$13.69	0
2019-11-04	$13.81	$13.81	$13.69	$13.69	$13.69	2,544
2019-11-01	$13.80	$13.85	$13.80	$13.85	$13.85	71,869
2019-10-31	$13.80	$13.80	$13.75	$13.80	$13.80	71,000
2019-10-30	$13.95	$13.95	$13.80	$13.80	$13.80	2,207
2019-10-29	$13.80	$13.98	$13.80	$13.90	$13.90	27,816
2019-10-28	$13.60	$13.80	$13.60	$13.80	$13.80	21,716
2019-10-25	$13.53	$13.55	$13.45	$13.52	$13.52	711,996
2019-10-24	$12.75	$12.75	$12.75	$12.75	$12.75	0
2019-10-23	$12.75	$12.75	$12.75	$12.75	$12.75	8,500
2019-10-22	$12.80	$12.80	$12.80	$12.80	$12.80	3,100
2019-10-21	$12.80	$12.80	$12.78	$12.80	$12.80	12,700
2019-10-18	$12.75	$12.75	$12.75	$12.75	$12.75	2,000
2019-10-17	$12.80	$12.80	$12.80	$12.80	$12.80	1,000
2019-10-16	$12.80	$12.80	$12.75	$12.80	$12.80	26,700
2019-10-15	$12.75	$12.80	$12.75	$12.80	$12.80	4,000
2019-10-14	$12.80	$12.80	$12.80	$12.80	$12.80	0
2019-10-11	$12.75	$12.80	$12.75	$12.80	$12.80	1,157
2019-10-10	$12.62	$12.75	$12.62	$12.75	$12.75	4,009
2019-10-09	$12.62	$12.62	$12.62	$12.62	$12.62	500
2019-10-08	$12.62	$12.62	$12.62	$12.62	$12.62	0
2019-10-07	$12.62	$12.62	$12.62	$12.62	$12.62	0
2019-10-04	$12.62	$12.62	$12.62	$12.62	$12.62	5,000
2019-10-03	$12.65	$12.65	$12.65	$12.65	$12.65	100
2019-10-02	$12.62	$12.62	$12.62	$12.62	$12.62	90
2019-10-01	$12.81	$12.81	$12.62	$12.62	$12.62	27,718
2019-09-30	$12.86	$12.87	$12.84	$12.85	$12.85	10,661
2019-09-27	$12.95	$12.95	$12.95	$12.95	$12.95	200
2019-09-26	$12.95	$12.95	$12.95	$12.95	$12.95	200
2019-09-25	$13.00	$13.00	$13.00	$13.00	$13.00	100
2019-09-24	$13.00	$13.00	$13.00	$13.00	$13.00	200
2019-09-23	$13.00	$13.00	$13.00	$13.00	$13.00	100
2019-09-20	$13.00	$13.00	$13.00	$13.00	$13.00	2,002
2019-09-19	$12.85	$12.85	$12.85	$12.85	$12.85	500
2019-09-18	$13.00	$13.00	$13.00	$13.00	$13.00	500
2019-09-17	$13.00	$13.00	$13.00	$13.00	$13.00	1,000
2019-09-16	$13.00	$13.00	$13.00	$13.00	$13.00	200
2019-09-13	$13.00	$13.00	$13.00	$13.00	$13.00	1,000
2019-09-12	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-09-11	$13.00	$13.00	$13.00	$13.00	$13.00	517
2019-09-10	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-09-09	$12.95	$13.29	$12.95	$13.00	$13.00	3,435
2019-09-06	$13.00	$13.00	$12.85	$12.85	$12.85	2,478
2019-09-05	$12.66	$12.85	$12.50	$12.70	$12.70	6,771
2019-09-04	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-09-03	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-08-30	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-08-29	$12.78	$12.85	$12.77	$12.85	$12.85	3,270
2019-08-28	$12.77	$12.90	$12.77	$12.90	$12.90	2,700
2019-08-27	$12.80	$13.00	$12.65	$13.00	$13.00	11,010
2019-08-26	$13.00	$13.00	$13.00	$13.00	$13.00	200
2019-08-23	$13.00	$13.00	$13.00	$13.00	$13.00	1,475
2019-08-22	$13.25	$13.25	$13.25	$13.25	$13.25	0
2019-08-21	$12.85	$13.25	$12.85	$13.25	$13.25	8,100
2019-08-20	$12.93	$12.95	$12.93	$12.95	$12.95	2,100
2019-08-19	$12.80	$12.80	$12.80	$12.80	$12.80	1,311
2019-08-16	$12.70	$12.75	$12.67	$12.75	$12.75	700
2019-08-15	$12.70	$12.70	$12.70	$12.70	$12.70	100
2019-08-14	$12.70	$12.70	$12.70	$12.70	$12.70	110
2019-08-13	$12.71	$12.71	$12.70	$12.70	$12.70	1,200
2019-08-12	$12.71	$12.71	$12.70	$12.70	$12.70	1,200
2019-08-09	$12.77	$12.77	$12.75	$12.75	$12.75	7,783
2019-08-08	$13.00	$13.00	$12.82	$12.82	$12.82	9,600
2019-08-07	$13.00	$13.00	$12.82	$12.82	$12.82	9,573
2019-08-06	$13.06	$13.06	$13.00	$13.00	$13.00	400
2019-08-05	$13.05	$13.05	$13.02	$13.02	$13.02	2,400
2019-08-02	$13.15	$13.25	$13.07	$13.07	$13.07	7,300
2019-08-01	$13.15	$13.25	$13.07	$13.07	$13.07	7,329
2019-07-31	$13.05	$13.07	$13.05	$13.07	$13.07	2,710
2019-07-30	$13.17	$13.23	$13.01	$13.05	$13.05	14,181
2019-07-29	$13.30	$13.30	$13.20	$13.20	$13.20	1,500
2019-07-26	$13.32	$13.32	$13.32	$13.32	$13.32	0
2019-07-25	$13.35	$13.35	$13.30	$13.32	$13.32	50,500
2019-07-24	$13.30	$13.35	$13.30	$13.30	$13.30	2,700
2019-07-23	$13.16	$13.25	$13.16	$13.25	$13.25	5,900
2019-07-22	$13.16	$13.16	$13.16	$13.16	$13.16	0
2019-07-19	$13.25	$13.25	$13.15	$13.16	$13.16	12,770
2019-07-18	$13.25	$13.25	$13.25	$13.25	$13.25	0
2019-07-17	$13.27	$13.27	$13.25	$13.25	$13.25	8,118
2019-07-16	$13.31	$13.31	$13.31	$13.31	$13.31	0
2019-07-15	$13.45	$13.45	$13.01	$13.31	$13.31	8,000
2019-07-12	$13.33	$13.33	$13.31	$13.31	$13.31	9,000
2019-07-11	$13.40	$13.40	$13.36	$13.36	$13.36	8,115
2019-07-10	$13.50	$13.50	$13.50	$13.50	$13.50	0
2019-07-09	$13.50	$13.50	$13.50	$13.50	$13.50	0
2019-07-08	$13.60	$13.60	$13.50	$13.50	$13.50	300
2019-07-05	$13.60	$13.60	$13.60	$13.60	$13.60	100
2019-07-03	$13.25	$13.50	$13.25	$13.50	$13.50	200
2019-07-02	$13.20	$13.25	$13.20	$13.25	$13.25	2,329
2019-07-01	$13.30	$13.33	$13.25	$13.25	$13.25	1,242
2019-06-28	$13.25	$13.25	$12.85	$13.20	$13.20	1,200
2019-06-27	$13.43	$13.43	$13.43	$13.43	$13.43	129
2019-06-26	$13.50	$13.50	$13.50	$13.50	$13.50	1,329
2019-06-25	$13.20	$13.50	$13.20	$13.50	$13.50	1,000
2019-06-24	$12.91	$13.00	$12.91	$13.00	$13.00	9,671
2019-06-21	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-06-19	$12.90	$12.90	$12.90	$12.90	$12.90	35
2019-06-18	$12.90	$12.90	$12.90	$12.90	$12.90	8,300
2019-06-17	$12.85	$12.90	$12.85	$12.90	$12.90	700
2019-06-14	$12.80	$12.80	$12.80	$12.80	$12.80	1,000
2019-06-13	$12.77	$12.77	$12.77	$12.77	$12.77	0
2019-06-12	$12.77	$12.77	$12.77	$12.77	$12.77	1,000
2019-06-11	$12.80	$12.80	$12.77	$12.77	$12.77	1,450
2019-06-06	$12.76	$12.76	$12.76	$12.76	$12.76	5,154
2019-06-05	$12.90	$12.90	$12.90	$12.90	$12.90	100
2019-06-04	$12.75	$13.00	$12.75	$12.85	$12.85	16,440
2019-06-03	$12.80	$12.80	$12.80	$12.80	$12.80	1,000
2019-05-31	$12.80	$12.80	$12.80	$12.80	$12.80	500
2019-05-30	$12.70	$12.80	$12.70	$12.80	$12.80	300
2019-05-29	$12.75	$12.75	$12.75	$12.75	$12.75	0
2019-05-28	$12.75	$12.75	$12.75	$12.75	$12.75	0
2019-05-24	$12.75	$12.75	$12.75	$12.75	$12.75	300
2019-05-23	$12.75	$12.75	$12.75	$12.75	$12.75	0
2019-05-22	$12.75	$12.75	$12.75	$12.75	$12.75	0
2019-05-21	$12.75	$12.75	$12.75	$12.75	$12.75	2,425
2019-05-20	$12.70	$12.70	$12.70	$12.70	$12.70	988
2019-05-17	$12.70	$12.70	$12.70	$12.70	$12.70	118
2019-05-16	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-05-15	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-05-14	$12.80	$12.80	$12.70	$12.70	$12.70	700
2019-05-13	$12.75	$12.75	$12.70	$12.70	$12.70	40,500
2019-05-10	$12.75	$12.75	$12.75	$12.75	$12.75	10,500
2019-05-09	$12.80	$12.85	$12.70	$12.75	$12.75	48,393
2019-05-08	$12.80	$12.80	$12.80	$12.80	$12.80	3,935
2019-05-07	$12.70	$12.80	$12.70	$12.80	$12.80	4,566
2019-05-06	$12.70	$12.80	$12.70	$12.80	$12.80	335
2019-05-03	$12.80	$12.80	$12.80	$12.80	$12.80	500
2019-05-02	$12.70	$12.70	$12.70	$12.70	$12.70	700
2019-05-01	$12.70	$12.70	$12.70	$12.70	$12.70	3,200
2019-04-30	$12.70	$12.70	$12.65	$12.70	$12.70	705
2019-04-29	$12.70	$12.70	$12.70	$12.70	$12.70	0
2019-04-26	$12.70	$12.70	$12.70	$12.70	$12.70	200
2019-04-25	$12.70	$12.70	$12.65	$12.70	$12.70	800
2019-04-24	$12.65	$12.65	$12.65	$12.65	$12.65	0
2019-04-23	$12.66	$12.66	$12.65	$12.65	$12.65	5,100
2019-04-22	$12.65	$12.65	$12.65	$12.65	$12.65	15,190
2019-04-18	$12.60	$12.60	$12.60	$12.60	$12.60	0
2019-04-17	$12.60	$12.60	$12.60	$12.60	$12.60	13,400
2019-04-15	$12.56	$12.56	$12.56	$12.56	$12.56	0
2019-04-12	$12.56	$12.56	$12.56	$12.56	$12.56	0
2019-04-11	$12.56	$12.56	$12.56	$12.56	$12.56	0
2019-04-10	$12.56	$12.56	$12.56	$12.56	$12.56	1,000
2019-04-09	$12.56	$12.56	$12.56	$12.56	$12.56	2,370
2019-04-08	$12.55	$12.55	$12.55	$12.55	$12.55	250
2019-04-05	$12.52	$12.52	$12.52	$12.52	$12.52	0
2019-04-04	$12.55	$12.55	$12.52	$12.52	$12.52	5,800
2019-04-03	$12.51	$12.51	$12.50	$12.50	$12.50	600
2019-04-02	$12.50	$12.50	$12.50	$12.50	$12.50	2,800
2019-04-01	$12.50	$12.50	$12.50	$12.50	$12.50	3,231
2019-03-29	$12.50	$12.50	$12.50	$12.50	$12.50	1,073
2019-03-28	$12.49	$12.49	$12.49	$12.49	$12.49	200
2019-03-27	$12.49	$12.49	$12.49	$12.49	$12.49	0
2019-03-26	$12.49	$12.49	$12.49	$12.49	$12.49	800
2019-03-25	$12.57	$12.57	$12.57	$12.57	$12.57	0
2019-03-22	$12.57	$12.57	$12.57	$12.57	$12.57	1,000
2019-03-21	$12.72	$12.72	$12.18	$12.55	$12.55	2,644
2019-03-20	$12.75	$12.75	$12.72	$12.72	$12.72	17,914
2019-03-18	$12.75	$12.75	$12.75	$12.75	$12.75	429
2019-03-15	$12.85	$12.85	$12.85	$12.85	$12.85	1
2019-03-14	$12.85	$12.85	$12.85	$12.85	$12.85	0
2019-03-13	$12.85	$12.90	$12.85	$12.85	$12.85	12,430
2019-03-12	$12.62	$12.62	$12.62	$12.62	$12.62	4,200
2019-03-11	$12.62	$12.62	$12.62	$12.62	$12.62	6,720
2019-03-08	$12.60	$12.60	$12.60	$12.60	$12.60	0
2019-03-07	$12.60	$12.60	$12.60	$12.60	$12.60	701
2019-03-06	$12.60	$12.60	$12.60	$12.60	$12.60	0
2019-03-05	$12.60	$12.60	$12.60	$12.60	$12.60	0
2019-03-04	$12.60	$12.60	$12.60	$12.60	$12.60	0
2019-03-01	$12.60	$12.60	$12.60	$12.60	$12.60	6,870
2019-02-28	$12.60	$12.60	$12.60	$12.60	$12.60	10
2019-02-27	$12.62	$12.62	$12.60	$12.60	$12.60	200
2019-02-26	$12.80	$12.80	$12.62	$12.62	$12.62	3,000
2019-02-25	$12.80	$12.80	$12.80	$12.80	$12.80	1,800
2019-02-22	$12.80	$12.80	$12.80	$12.80	$12.80	2,745
2019-02-20	$13.00	$13.00	$13.00	$13.00	$13.00	100
2019-02-19	$13.00	$13.00	$13.00	$13.00	$13.00	140
2019-02-15	$13.00	$13.00	$12.70	$13.00	$13.00	900
2019-02-14	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-02-13	$13.00	$13.00	$12.70	$13.00	$13.00	800
2019-02-12	$13.25	$13.50	$13.25	$13.50	$13.50	300
2019-02-11	$13.55	$13.55	$13.55	$13.55	$13.55	0
2019-02-08	$13.55	$13.55	$13.55	$13.55	$13.55	300
2019-02-07	$12.90	$12.90	$12.90	$12.90	$12.90	400
2019-02-06	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-02-05	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-02-04	$13.00	$13.00	$12.90	$12.90	$12.90	2,625
2019-02-01	$12.89	$13.00	$12.89	$12.89	$12.89	2,125
2019-01-31	$12.05	$12.60	$12.05	$12.60	$12.60	4,026
2019-01-30	$11.95	$12.04	$11.95	$12.04	$12.04	4,914
2019-01-29	$11.70	$11.70	$11.70	$11.70	$11.70	9,110
2019-01-28	$11.60	$11.60	$11.60	$11.60	$11.60	0
2019-01-25	$11.60	$11.60	$11.60	$11.60	$11.60	0
2019-01-24	$11.60	$11.60	$11.60	$11.60	$11.60	10,467
2019-01-23	$11.56	$11.80	$11.55	$11.80	$11.80	4,487
2019-01-22	$11.61	$11.61	$11.55	$11.55	$11.55	8,600
2019-01-18	$11.50	$11.50	$11.50	$11.50	$11.50	0
2019-01-17	$11.50	$11.50	$11.50	$11.50	$11.50	50
2019-01-16	$11.50	$11.50	$11.50	$11.50	$11.50	8
2019-01-15	$11.50	$11.50	$11.50	$11.50	$11.50	0
2019-01-14	$11.51	$11.51	$11.50	$11.50	$11.50	869
2019-01-11	$12.25	$12.25	$12.25	$12.25	$12.25	9
2019-01-10	$12.25	$12.25	$12.25	$12.25	$12.25	400
2019-01-09	$12.00	$12.00	$12.00	$12.00	$12.00	0
2019-01-08	$12.00	$12.00	$12.00	$12.00	$12.00	0
2019-01-07	$11.75	$12.00	$11.75	$12.00	$12.00	2,100
2019-01-04	$11.40	$11.50	$11.40	$11.40	$11.40	2,100
2019-01-03	$11.30	$11.30	$11.30	$11.30	$11.30	0
2018-12-31	$10.90	$11.30	$10.89	$11.30	$11.30	8,280
2018-12-28	$10.70	$10.90	$10.47	$10.90	$10.90	800
2018-12-27	$10.82	$10.82	$10.35	$10.70	$10.70	6,920
2018-12-26	$10.80	$10.80	$10.80	$10.80	$10.80	0
2018-12-24	$10.77	$10.80	$10.77	$10.80	$10.80	8,340
2018-12-21	$10.90	$11.10	$10.40	$11.10	$11.10	5,910
2018-12-20	$11.10	$11.10	$10.75	$10.90	$10.90	2,750
2018-12-18	$11.20	$11.30	$11.20	$11.30	$11.30	200
2018-12-17	$11.15	$11.15	$11.15	$11.15	$11.15	200
2018-12-14	$11.20	$11.20	$11.10	$11.10	$11.10	400
2018-12-13	$11.15	$11.15	$11.15	$11.15	$11.15	0
2018-12-12	$11.15	$11.15	$11.15	$11.15	$11.15	0
2018-12-11	$11.15	$11.15	$11.15	$11.15	$11.15	1,000
2018-12-10	$11.30	$11.30	$11.22	$11.22	$11.22	3,180
2018-12-07	$11.35	$11.35	$11.27	$11.27	$11.27	700
2018-12-06	$11.35	$11.37	$11.35	$11.37	$11.37	1,000
2018-12-04	$11.85	$11.85	$10.35	$11.31	$11.31	17,230
2018-12-03	$11.90	$11.90	$11.90	$11.90	$11.90	0
2018-11-30	$11.90	$11.90	$11.90	$11.90	$11.90	0
2018-11-29	$12.16	$12.16	$11.83	$11.90	$11.90	700
2018-11-28	$12.05	$12.05	$11.50	$11.95	$11.95	24,880
2018-11-27	$12.00	$12.15	$12.00	$12.00	$12.00	26,972
2018-11-26	$12.40	$12.40	$11.87	$11.87	$11.87	2,300
2018-11-21	$12.50	$12.50	$12.50	$12.50	$12.50	100
2018-11-20	$12.51	$12.51	$12.24	$12.25	$12.25	3,000
2018-11-19	$12.65	$12.65	$12.65	$12.65	$12.65	100
2018-11-16	$12.80	$12.80	$12.80	$12.80	$12.80	0
2018-11-15	$12.75	$12.80	$12.75	$12.80	$12.80	19,100
2018-11-14	$12.60	$12.89	$12.20	$12.75	$12.75	2,700
2018-11-13	$12.70	$12.75	$12.63	$12.75	$12.75	13,650
2018-11-12	$12.50	$12.50	$12.50	$12.50	$12.50	2,948
2018-11-09	$12.40	$12.40	$12.40	$12.40	$12.40	725
2018-11-08	$12.25	$12.40	$12.25	$12.29	$12.29	6,000
2018-11-07	$12.14	$12.14	$12.14	$12.14	$12.14	200
2018-11-06	$12.10	$12.10	$12.10	$12.10	$12.10	0
2018-11-05	$12.05	$12.10	$12.05	$12.10	$12.10	402
2018-11-02	$12.05	$12.05	$12.05	$12.05	$12.05	500
2018-11-01	$12.00	$12.00	$11.90	$11.90	$11.90	4,541
2018-10-31	$12.15	$12.15	$11.94	$12.10	$12.10	6,402
2018-10-30	$12.19	$12.19	$12.11	$12.15	$12.15	15,833
2018-10-29	$12.00	$12.20	$12.00	$12.15	$12.15	11,825
2018-10-26	$11.50	$12.00	$11.50	$12.00	$12.00	23,223
2018-10-25	$11.75	$11.75	$11.45	$11.50	$11.50	13,461
2018-10-24	$11.75	$11.76	$11.74	$11.74	$11.74	3,223
2018-10-23	$11.50	$11.80	$11.01	$11.80	$11.80	10,950
2018-10-22	$13.50	$13.50	$11.15	$11.50	$11.50	45,098
2018-10-19	$14.00	$14.00	$13.40	$13.40	$13.40	3,000
2018-10-18	$14.10	$14.10	$14.05	$14.05	$14.05	200
2018-10-17	$14.20	$14.20	$14.10	$14.10	$14.10	12,500
2018-10-16	$14.25	$14.30	$14.17	$14.23	$14.23	11,400
2018-10-15	$14.27	$14.30	$14.25	$14.25	$14.25	6,239
2018-10-12	$14.40	$14.40	$14.25	$14.27	$14.27	12,100
2018-10-11	$14.50	$14.50	$14.37	$14.37	$14.37	5,930
2018-10-10	$14.45	$14.50	$14.45	$14.50	$14.50	14,870
2018-10-09	$14.45	$14.46	$14.40	$14.45	$14.45	93,225
2018-10-08	$14.37	$14.37	$14.37	$14.37	$14.37	400
2018-10-05	$14.46	$14.46	$14.45	$14.45	$14.45	200
2018-10-04	$14.51	$14.51	$14.46	$14.46	$14.46	1,860
2018-10-03	$14.55	$14.57	$14.50	$14.51	$14.51	6,250
2018-10-02	$14.60	$14.60	$14.60	$14.60	$14.60	100
2018-10-01	$14.85	$14.85	$14.60	$14.60	$14.60	1,800
2018-09-28	$14.70	$14.70	$14.52	$14.70	$14.70	4,690
2018-09-27	$14.70	$14.70	$14.70	$14.70	$14.70	0
2018-09-26	$14.70	$14.70	$14.70	$14.70	$14.70	0
2018-09-25	$14.80	$14.80	$14.70	$14.70	$14.70	4,091
2018-09-24	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-09-21	$14.75	$14.90	$14.52	$14.90	$14.90	1,800
2018-09-20	$15.00	$15.00	$15.00	$15.00	$15.00	110
2018-09-19	$14.75	$14.98	$14.52	$14.80	$14.80	3,500
2018-09-18	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-09-17	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-09-14	$14.90	$15.00	$14.90	$15.00	$15.00	2,741
2018-09-13	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-09-12	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-09-11	$15.00	$15.00	$15.00	$15.00	$15.00	100
2018-09-10	$14.90	$15.00	$14.85	$14.85	$14.85	2,370
2018-09-07	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-09-06	$15.05	$15.05	$15.00	$15.00	$15.00	305
2018-09-05	$14.95	$15.10	$14.95	$15.10	$15.10	830
2018-09-04	$15.15	$15.15	$15.15	$15.15	$15.15	0
2018-08-31	$15.15	$15.15	$15.15	$15.15	$15.15	1,100
2018-08-30	$15.20	$15.20	$14.80	$15.00	$15.00	20,282
2018-08-29	$14.80	$15.15	$14.75	$15.15	$15.15	28,167
2018-08-28	$14.60	$14.60	$14.60	$14.60	$14.60	300
2018-08-27	$14.60	$14.60	$14.60	$14.60	$14.60	2,300
2018-08-24	$14.75	$14.75	$14.65	$14.65	$14.65	1,104
2018-08-23	$14.70	$14.80	$14.60	$14.60	$14.60	5,946
2018-08-22	$14.65	$14.75	$14.65	$14.75	$14.75	2,454
2018-08-21	$14.75	$14.80	$14.65	$14.65	$14.65	9,550
2018-08-20	$14.95	$14.95	$14.85	$14.85	$14.85	2,000
2018-08-17	$14.75	$15.00	$14.75	$14.95	$14.95	51,200
2018-08-16	$14.75	$14.75	$14.75	$14.75	$14.75	1,420
2018-08-15	$14.70	$14.70	$14.70	$14.70	$14.70	200
2018-08-14	$14.70	$14.70	$14.70	$14.70	$14.70	800
2018-08-13	$14.75	$14.75	$14.75	$14.75	$14.75	0
2018-08-10	$14.75	$14.75	$14.75	$14.75	$14.75	2,600
2018-08-09	$14.80	$14.80	$14.75	$14.75	$14.75	3,000
2018-08-08	$14.90	$14.90	$14.90	$14.90	$14.90	300
2018-08-07	$14.95	$14.95	$14.95	$14.95	$14.95	104
2018-08-06	$15.10	$15.10	$15.10	$15.10	$15.10	0
2018-08-03	$15.00	$15.10	$15.00	$15.10	$15.10	1,300
2018-08-02	$14.95	$15.00	$14.95	$15.00	$15.00	7,100
2018-08-01	$14.90	$15.00	$14.70	$15.00	$15.00	3,204
2018-07-31	$14.90	$14.90	$14.90	$14.90	$14.90	100
2018-07-30	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-07-27	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-07-26	$15.00	$15.00	$15.00	$15.00	$15.00	2,500
2018-07-25	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-07-24	$15.00	$15.00	$15.00	$15.00	$15.00	5,000
2018-07-23	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-07-20	$14.95	$15.00	$14.95	$15.00	$15.00	3,300
2018-07-19	$14.95	$15.00	$14.95	$15.00	$15.00	3,400
2018-07-18	$14.95	$14.95	$14.95	$14.95	$14.95	1,250
2018-07-17	$14.93	$14.95	$14.90	$14.95	$14.95	2,800
2018-07-16	$14.95	$14.95	$14.95	$14.95	$14.95	11,500
2018-07-13	$14.95	$14.95	$14.95	$14.95	$14.95	1,774
2018-07-12	$14.95	$14.95	$14.95	$14.95	$14.95	500
2018-07-11	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-07-10	$14.95	$14.95	$14.95	$14.95	$14.95	700
2018-07-09	$14.95	$14.95	$14.95	$14.95	$14.95	700
2018-07-06	$14.95	$15.05	$14.93	$14.93	$14.93	2,000
2018-07-05	$15.00	$15.15	$15.00	$15.10	$15.10	4,600
2018-07-03	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-07-02	$15.00	$15.00	$15.00	$15.00	$15.00	6,835
2018-06-29	$15.00	$15.00	$15.00	$15.00	$15.00	12,485
2018-06-28	$14.95	$14.95	$14.95	$14.95	$14.95	15,100
2018-06-27	$14.85	$14.90	$14.85	$14.90	$14.90	75,240
2018-06-26	$14.80	$14.80	$14.80	$14.80	$14.80	0
2018-06-25	$14.80	$14.80	$14.80	$14.80	$14.80	200
2018-06-22	$14.85	$14.85	$14.75	$14.75	$14.75	24,100
2018-06-21	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-06-20	$14.90	$14.90	$14.90	$14.90	$14.90	4,000
2018-06-19	$14.90	$14.90	$14.85	$14.90	$14.90	16,608
2018-06-18	$14.90	$14.90	$14.85	$14.90	$14.90	13,200
2018-06-15	$14.90	$14.90	$14.85	$14.85	$14.85	6,600
2018-06-14	$15.00	$15.00	$14.85	$14.85	$14.85	15,550
2018-06-13	$15.00	$15.00	$15.00	$15.00	$15.00	100
2018-06-12	$15.15	$15.15	$15.10	$15.10	$15.10	615
2018-06-11	$15.15	$15.25	$15.15	$15.25	$15.25	500
2018-06-08	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-06-07	$14.95	$15.00	$14.95	$15.00	$15.00	4,250
2018-06-06	$14.90	$14.90	$14.90	$14.90	$14.90	94,675
2018-06-05	$14.90	$14.95	$14.88	$14.90	$14.90	104,100
2018-06-04	$14.90	$14.90	$14.90	$14.90	$14.90	66,600
2018-06-01	$14.90	$14.90	$14.90	$14.90	$14.90	28,025
2018-05-31	$14.90	$14.95	$14.85	$14.90	$14.90	48,800
2018-05-30	$14.85	$14.85	$14.85	$14.85	$14.85	700
2018-05-29	$14.90	$14.90	$14.90	$14.90	$14.90	10,500
2018-05-25	$14.90	$14.90	$14.90	$14.90	$14.90	1,000
2018-05-24	$14.85	$14.85	$14.85	$14.85	$14.85	1,150
2018-05-23	$14.90	$14.95	$14.90	$14.90	$14.90	60,000
2018-05-22	$14.91	$14.91	$14.90	$14.90	$14.90	2,200
2018-05-21	$14.90	$14.95	$14.90	$14.90	$14.90	28,100
2018-05-18	$14.90	$15.00	$14.90	$14.95	$14.95	116,479
2018-05-17	$14.95	$15.00	$14.95	$14.95	$14.95	10,201
2018-05-16	$14.80	$14.95	$14.80	$14.95	$14.95	850
2018-05-15	$14.70	$14.75	$14.70	$14.75	$14.75	3,723
2018-05-14	$14.85	$14.90	$14.55	$14.56	$14.56	22,553
2018-05-11	$14.90	$14.90	$14.90	$14.90	$14.90	38,170
2018-05-10	$15.00	$15.00	$14.90	$15.00	$15.00	2,700
2018-05-09	$14.80	$15.25	$14.80	$15.00	$15.00	15,497
2018-05-08	$14.75	$14.75	$14.75	$14.75	$14.75	200
2018-05-07	$14.80	$14.80	$14.80	$14.80	$14.80	0
2018-05-04	$14.80	$14.80	$14.80	$14.80	$14.80	0
2018-05-03	$14.80	$14.80	$14.80	$14.80	$14.80	4,500
2018-05-02	$14.83	$14.83	$14.83	$14.83	$14.83	0
2018-05-01	$14.83	$14.83	$14.83	$14.83	$14.83	1
2018-04-30	$14.83	$14.83	$14.83	$14.83	$14.83	0
2018-04-27	$14.83	$14.83	$14.83	$14.83	$14.83	500
2018-04-26	$14.85	$14.85	$14.85	$14.85	$14.85	1,000
2018-04-25	$14.90	$14.90	$14.90	$14.90	$14.90	11,790
2018-04-24	$14.90	$14.99	$14.90	$14.90	$14.90	6,207
2018-04-23	$14.90	$14.90	$14.90	$14.90	$14.90	8,142
2018-04-20	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-04-19	$15.00	$15.00	$14.90	$14.90	$14.90	301
2018-04-18	$15.00	$15.05	$15.00	$15.00	$15.00	2,450
2018-04-17	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-04-16	$14.95	$14.95	$14.90	$14.90	$14.90	3,000
2018-04-13	$15.06	$15.06	$15.00	$15.00	$15.00	52,538
2018-04-12	$15.05	$15.05	$15.05	$15.05	$15.05	100
2018-04-11	$15.15	$15.15	$15.15	$15.15	$15.15	110
2018-04-10	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-04-09	$15.00	$15.00	$15.00	$15.00	$15.00	10
2018-04-06	$15.00	$15.00	$15.00	$15.00	$15.00	410
2018-04-05	$15.00	$15.05	$15.00	$15.05	$15.05	4,015
2018-04-04	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-04-03	$15.00	$15.00	$15.00	$15.00	$15.00	415
2018-04-02	$15.00	$15.00	$15.00	$15.00	$15.00	0
2018-03-29	$15.00	$15.00	$15.00	$15.00	$15.00	185
2018-03-28	$15.00	$15.00	$15.00	$15.00	$15.00	100
2018-03-27	$14.92	$15.00	$14.92	$15.00	$15.00	6,628
2018-03-26	$14.92	$14.95	$14.92	$14.95	$14.95	7,900
2018-03-23	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-03-22	$14.95	$14.95	$14.90	$14.90	$14.90	460
2018-03-21	$14.90	$14.90	$14.90	$14.90	$14.90	1,250
2018-03-20	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-03-19	$14.95	$14.95	$14.95	$14.95	$14.95	10,000
2018-03-16	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-03-15	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-03-14	$14.95	$14.95	$14.95	$14.95	$14.95	10,000
2018-03-13	$14.95	$15.00	$14.90	$15.00	$15.00	15,450
2018-03-12	$14.90	$14.90	$14.90	$14.90	$14.90	730
2018-03-09	$14.90	$14.90	$14.90	$14.90	$14.90	1,000
2018-03-08	$14.90	$14.90	$14.90	$14.90	$14.90	1,000
2018-03-07	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-03-06	$14.90	$14.90	$14.90	$14.90	$14.90	300
2018-03-05	$14.70	$14.70	$14.70	$14.70	$14.70	0
2018-03-02	$14.70	$14.70	$14.70	$14.70	$14.70	0
2018-03-01	$14.70	$14.70	$14.70	$14.70	$14.70	90
2018-02-28	$14.70	$14.70	$14.70	$14.70	$14.70	0
2018-02-27	$14.70	$14.70	$14.70	$14.70	$14.70	0
2018-02-26	$14.85	$14.85	$14.70	$14.70	$14.70	2,500
2018-02-23	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-02-22	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-02-21	$14.99	$14.99	$14.61	$14.90	$14.90	134,079
2018-02-20	$14.80	$15.00	$14.80	$15.00	$15.00	1,959
2018-02-16	$14.75	$14.75	$14.75	$14.75	$14.75	0
2018-02-15	$14.75	$14.75	$14.75	$14.75	$14.75	2,800
2018-02-14	$14.70	$14.75	$14.70	$14.75	$14.75	10,252
2018-02-13	$14.80	$14.80	$14.80	$14.80	$14.80	0
2018-02-12	$14.70	$14.85	$14.70	$14.80	$14.80	33,225
2018-02-09	$14.75	$14.75	$14.75	$14.75	$14.75	0
2018-02-08	$14.75	$14.75	$14.75	$14.75	$14.75	800
2018-02-07	$14.75	$14.75	$14.75	$14.75	$14.75	500
2018-02-06	$14.70	$14.70	$14.70	$14.70	$14.70	50
2018-02-05	$14.70	$14.70	$14.70	$14.70	$14.70	100
2018-02-02	$14.71	$14.75	$14.70	$14.75	$14.75	2,600
2018-02-01	$14.75	$14.75	$14.75	$14.75	$14.75	670
2018-01-31	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-01-30	$14.95	$14.95	$14.95	$14.95	$14.95	3,000
2018-01-29	$14.90	$14.90	$14.70	$14.90	$14.90	5,290
2018-01-26	$14.95	$14.95	$14.90	$14.90	$14.90	6,000
2018-01-25	$14.95	$14.95	$14.90	$14.90	$14.90	4,500
2018-01-24	$14.99	$14.99	$14.99	$14.99	$14.99	100
2018-01-23	$14.85	$15.00	$14.83	$15.00	$15.00	27,950
2018-01-22	$14.80	$14.80	$14.80	$14.80	$14.80	0
2018-01-19	$14.80	$14.80	$14.80	$14.80	$14.80	9,705
2018-01-18	$14.75	$14.80	$14.75	$14.80	$14.80	2,708
2018-01-17	$14.70	$14.75	$14.70	$14.75	$14.75	22,290
2018-01-16	$14.95	$14.95	$14.41	$14.80	$14.80	14,704
2018-01-12	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-01-11	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-01-10	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-01-09	$14.85	$14.95	$14.85	$14.95	$14.95	2,249
2018-01-08	$14.95	$14.95	$14.95	$14.95	$14.95	500
2018-01-05	$15.00	$15.00	$15.00	$15.00	$15.00	150
2018-01-04	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-01-03	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-01-02	$14.90	$15.10	$14.90	$14.90	$14.90	608
2017-12-29	$14.87	$14.87	$14.87	$14.87	$14.87	0
2017-12-28	$14.87	$14.90	$14.87	$14.87	$14.87	1,950
2017-12-27	$14.80	$14.80	$14.80	$14.80	$14.80	601
2017-12-26	$14.90	$14.90	$14.87	$14.87	$14.87	3,665
2017-12-22	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-12-21	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-12-20	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-12-19	$15.00	$15.00	$15.00	$15.00	$15.00	600
2017-12-18	$14.90	$14.90	$14.90	$14.90	$14.90	0
2017-12-15	$14.90	$14.90	$14.90	$14.90	$14.90	0
2017-12-14	$14.90	$14.90	$14.90	$14.90	$14.90	24
2017-12-13	$14.90	$14.90	$14.90	$14.90	$14.90	1
2017-12-12	$14.90	$14.90	$14.90	$14.90	$14.90	500
2017-12-11	$14.90	$14.90	$14.90	$14.90	$14.90	523
2017-12-08	$14.95	$14.95	$14.90	$14.90	$14.90	1,000
2017-12-07	$15.10	$15.10	$15.10	$15.10	$15.10	0
2017-12-06	$15.10	$15.10	$15.03	$15.10	$15.10	1,250
2017-12-05	$14.90	$14.90	$14.90	$14.90	$14.90	100
2017-12-04	$15.01	$15.01	$14.90	$14.90	$14.90	2,300
2017-11-30	$14.90	$15.20	$14.90	$14.90	$14.90	7,150
2017-11-29	$14.75	$14.75	$14.66	$14.66	$14.66	5,500
2017-11-28	$14.95	$14.95	$14.85	$14.85	$14.85	2,700
2017-11-27	$15.00	$15.00	$15.00	$15.00	$15.00	16
2017-11-24	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-11-22	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-11-21	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-11-20	$15.05	$15.05	$15.00	$15.00	$15.00	2,578
2017-11-17	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-11-16	$15.25	$15.25	$15.25	$15.25	$15.25	100
2017-11-15	$15.10	$15.10	$15.10	$15.10	$15.10	0
2017-11-14	$15.15	$15.15	$15.10	$15.10	$15.10	10,000
2017-11-13	$15.35	$15.35	$15.35	$15.35	$15.35	0
2017-11-10	$15.35	$15.35	$15.35	$15.35	$15.35	800
2017-11-09	$15.25	$15.35	$15.25	$15.35	$15.35	12,500
2017-11-08	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-11-07	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-11-06	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-11-03	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-11-02	$15.05	$15.05	$15.05	$15.05	$15.05	3,000
2017-11-01	$15.05	$15.05	$15.05	$15.05	$15.05	150
2017-10-31	$15.25	$15.25	$15.25	$15.25	$15.25	20
2017-10-30	$15.25	$15.25	$15.25	$15.25	$15.25	25
2017-10-27	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-10-26	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-10-25	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-10-24	$15.25	$15.25	$15.25	$15.25	$15.25	41
2017-10-23	$15.25	$15.25	$15.25	$15.25	$15.25	32,877
2017-10-20	$15.15	$15.15	$15.15	$15.15	$15.15	1,000
2017-10-19	$15.15	$15.20	$15.15	$15.20	$15.20	6,055
2017-10-18	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-17	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-16	$15.00	$15.00	$15.00	$15.00	$15.00	1,055
2017-10-13	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-12	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-11	$15.00	$15.00	$15.00	$15.00	$15.00	1,100
2017-10-10	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-09	$15.00	$15.00	$15.00	$15.00	$15.00	4,000
2017-10-06	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-05	$15.00	$15.00	$15.00	$15.00	$15.00	255
2017-10-04	$15.20	$15.20	$14.85	$15.15	$15.15	143,614
2017-10-03	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-10-02	$15.00	$15.14	$15.00	$15.00	$15.00	14,485
2017-09-29	$14.50	$14.85	$14.50	$14.85	$14.85	815
2017-09-28	$14.50	$14.75	$14.50	$14.75	$14.75	8,800
2017-09-27	$15.35	$15.35	$13.90	$14.49	$14.49	14,710
2017-09-26	$15.20	$15.25	$15.20	$15.25	$15.25	3,276
2017-09-25	$15.20	$15.20	$15.20	$15.20	$15.20	0
2017-09-22	$15.20	$15.20	$15.20	$15.20	$15.20	400
2017-09-21	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-09-20	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-09-19	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-09-18	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-09-15	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-09-14	$15.05	$15.05	$15.05	$15.05	$15.05	520
2017-09-13	$15.25	$15.25	$15.25	$15.25	$15.25	19
2017-09-12	$15.25	$15.25	$15.25	$15.25	$15.25	295
2017-09-11	$15.10	$15.10	$15.10	$15.10	$15.10	56
2017-09-08	$15.10	$15.10	$15.10	$15.10	$15.10	55
2017-09-07	$15.10	$15.10	$15.10	$15.10	$15.10	5,000
2017-09-06	$15.10	$15.10	$15.10	$15.10	$15.10	9
2017-09-05	$15.10	$15.10	$15.10	$15.10	$15.10	9
2017-08-31	$15.05	$15.10	$15.05	$15.10	$15.10	7,200
2017-08-30	$15.00	$15.00	$15.00	$15.00	$15.00	100
2017-08-29	$15.00	$15.00	$15.00	$15.00	$15.00	2,600
2017-08-28	$15.00	$15.00	$15.00	$15.00	$15.00	1,000
2017-08-25	$15.00	$15.00	$15.00	$15.00	$15.00	385
2017-08-24	$15.00	$15.00	$15.00	$15.00	$15.00	65
2017-08-23	$15.00	$15.00	$15.00	$15.00	$15.00	62
2017-08-22	$15.00	$15.00	$15.00	$15.00	$15.00	0
2017-08-21	$15.00	$15.00	$15.00	$15.00	$15.00	3,000
2017-08-18	$15.00	$15.00	$15.00	$15.00	$15.00	92,590
2017-08-17	$15.00	$15.00	$15.00	$15.00	$15.00	500
2017-08-16	$14.95	$15.00	$14.95	$15.00	$15.00	13,065
2017-08-15	$15.00	$15.00	$15.00	$15.00	$15.00	1,300
2017-08-14	$14.70	$14.75	$14.63	$14.75	$14.75	18,365
2017-08-11	$14.60	$14.60	$14.60	$14.60	$14.60	1,500
2017-08-10	$14.56	$14.56	$14.56	$14.56	$14.56	100
2017-08-09	$14.56	$14.56	$14.56	$14.56	$14.56	200
2017-08-08	$14.50	$14.50	$14.50	$14.50	$14.50	900
2017-08-07	$14.45	$14.45	$14.45	$14.45	$14.45	271
2017-08-04	$14.45	$14.45	$14.45	$14.45	$14.45	100
2017-08-03	$14.50	$14.50	$14.50	$14.50	$14.50	5,200
2017-08-02	$14.30	$14.40	$14.30	$14.40	$14.40	3,690
2017-08-01	$14.30	$14.40	$14.29	$14.29	$14.29	12,680
2017-07-31	$14.00	$14.30	$14.00	$14.25	$14.25	5,520
2017-07-28	$14.00	$14.00	$14.00	$14.00	$14.00	100
2017-07-27	$14.15	$14.15	$14.00	$14.00	$14.00	7,676
2017-07-26	$14.10	$14.15	$14.00	$14.00	$14.00	11,640
2017-07-25	$14.00	$14.00	$14.00	$14.00	$14.00	8,471
2017-07-24	$14.00	$14.00	$14.00	$14.00	$14.00	300
2017-07-21	$14.10	$14.10	$14.10	$14.10	$14.10	3,000
2017-07-20	$14.10	$14.10	$14.10	$14.10	$14.10	3,000
2017-07-19	$14.10	$14.10	$14.10	$14.10	$14.10	3,000
2017-07-18	$13.90	$13.90	$13.90	$13.90	$13.90	0
2017-07-17	$13.90	$13.90	$13.90	$13.90	$13.90	25
2017-07-14	$13.90	$13.90	$13.90	$13.90	$13.90	1,000
2017-07-13	$14.05	$14.05	$14.05	$14.05	$14.05	0
2017-07-12	$14.05	$14.05	$14.05	$14.05	$14.05	0
2017-07-11	$14.05	$14.05	$14.05	$14.05	$14.05	0
2017-07-10	$14.05	$14.05	$14.05	$14.05	$14.05	0
2017-07-07	$14.05	$14.05	$14.05	$14.05	$14.05	0
2017-07-05	$13.95	$14.18	$13.95	$14.05	$14.05	9,175
2017-07-03	$13.80	$13.80	$13.80	$13.80	$13.80	1,753
2017-06-30	$13.85	$13.90	$13.77	$13.77	$13.77	4,505
2017-06-29	$13.80	$13.83	$13.80	$13.83	$13.83	600
2017-06-28	$13.70	$13.71	$13.70	$13.70	$13.70	6,600
2017-06-27	$13.65	$13.65	$13.65	$13.65	$13.65	600
2017-06-26	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-06-23	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-06-22	$13.50	$13.50	$13.50	$13.50	$13.50	6,000
2017-06-21	$13.50	$13.50	$13.50	$13.50	$13.50	2,385
2017-06-20	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-06-19	$13.50	$13.50	$13.50	$13.50	$13.50	3,000
2017-06-16	$13.55	$13.55	$13.50	$13.50	$13.50	4,124
2017-06-15	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-06-14	$13.58	$13.60	$13.50	$13.60	$13.60	5,000
2017-06-13	$13.50	$13.50	$13.50	$13.50	$13.50	3,930
2017-06-12	$13.50	$13.50	$13.50	$13.50	$13.50	5,100
2017-06-09	$13.55	$13.55	$13.50	$13.50	$13.50	3,200
2017-06-08	$13.55	$13.55	$13.55	$13.55	$13.55	3,000
2017-06-07	$13.55	$13.55	$13.55	$13.55	$13.55	3,000
2017-06-06	$13.55	$13.55	$13.50	$13.55	$13.55	8,256
2017-06-05	$13.69	$13.70	$13.55	$13.55	$13.55	7,715
2017-06-02	$13.55	$13.55	$13.55	$13.55	$13.55	35
2017-06-01	$13.55	$13.55	$13.55	$13.55	$13.55	3,000
2017-05-31	$13.50	$13.70	$13.50	$13.50	$13.50	3,300
2017-05-30	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-05-26	$13.59	$13.60	$13.59	$13.60	$13.60	3,220
2017-05-25	$13.55	$13.60	$13.50	$13.50	$13.50	1,600
2017-05-24	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-05-23	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-05-22	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-05-19	$13.50	$13.50	$13.00	$13.50	$13.50	27,600
2017-05-18	$13.40	$13.50	$13.40	$13.50	$13.50	30,350
2017-05-17	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-05-16	$13.35	$13.50	$13.15	$13.50	$13.50	8,470
2017-05-15	$13.20	$13.20	$13.20	$13.20	$13.20	0
2017-05-12	$13.20	$13.20	$13.20	$13.20	$13.20	0
2017-05-11	$13.20	$13.20	$13.20	$13.20	$13.20	0
2017-05-10	$13.20	$13.20	$13.20	$13.20	$13.20	0
2017-05-09	$13.20	$13.20	$13.20	$13.20	$13.20	0
2017-05-08	$13.10	$13.20	$13.10	$13.20	$13.20	700
2017-05-05	$13.25	$13.25	$13.05	$13.05	$13.05	5,200
2017-05-04	$13.10	$13.10	$13.10	$13.10	$13.10	0
2017-05-03	$13.10	$13.10	$13.10	$13.10	$13.10	5
2017-05-02	$13.00	$13.10	$13.00	$13.10	$13.10	8,000
2017-05-01	$13.00	$13.00	$13.00	$13.00	$13.00	1,100
2017-04-28	$13.05	$13.05	$13.00	$13.00	$13.00	4,500
2017-04-27	$13.00	$13.00	$13.00	$13.00	$13.00	1,000
2017-04-26	$13.00	$13.00	$13.00	$13.00	$13.00	6,700
2017-04-25	$12.90	$13.00	$12.90	$13.00	$13.00	11,800
2017-04-24	$12.90	$12.90	$12.90	$12.90	$12.90	200
2017-04-21	$12.60	$12.90	$12.60	$12.90	$12.90	5,100
2017-04-20	$12.65	$12.65	$12.50	$12.50	$12.50	10,100
2017-04-19	$12.51	$12.51	$12.51	$12.51	$12.51	0
2017-04-18	$12.51	$12.51	$12.51	$12.51	$12.51	0
2017-04-17	$12.51	$12.51	$12.51	$12.51	$12.51	0
2017-04-13	$12.51	$12.51	$12.51	$12.51	$12.51	0
2017-04-12	$12.55	$12.55	$12.50	$12.51	$12.51	3,700
2017-04-11	$12.40	$12.75	$12.40	$12.75	$12.75	19,400
2017-04-10	$12.30	$12.30	$12.30	$12.30	$12.30	600
2017-04-07	$12.15	$12.15	$12.15	$12.15	$12.15	500
2017-04-06	$12.15	$12.24	$12.15	$12.15	$12.15	1,300
2017-04-05	$12.05	$12.25	$12.05	$12.25	$12.25	5,000
2017-04-04	$11.98	$12.05	$11.95	$11.95	$11.95	15,400
2017-04-03	$12.05	$12.05	$12.05	$12.05	$12.05	0
2017-03-31	$12.00	$12.05	$11.95	$12.05	$12.05	4,700
2017-03-30	$12.05	$12.30	$12.00	$12.00	$12.00	10,200
2017-03-29	$12.60	$12.60	$11.51	$12.00	$12.00	13,100
2017-03-28	$12.30	$12.60	$12.30	$12.60	$12.60	3,700
2017-03-27	$12.60	$12.60	$12.60	$12.60	$12.60	500
2017-03-24	$12.65	$12.65	$12.65	$12.65	$12.65	500
2017-03-23	$12.65	$12.65	$12.65	$12.65	$12.65	300
2017-03-22	$12.75	$12.75	$12.75	$12.75	$12.75	100
2017-03-21	$12.90	$12.90	$12.90	$12.90	$12.90	0
2017-03-20	$12.85	$12.90	$12.85	$12.90	$12.90	2,000
2017-03-17	$12.80	$12.80	$12.80	$12.80	$12.80	0
2017-03-16	$12.80	$12.80	$12.80	$12.80	$12.80	2,000
2017-03-15	$12.95	$12.95	$12.95	$12.95	$12.95	0
2017-03-14	$12.95	$12.95	$12.95	$12.95	$12.95	0
2017-03-13	$12.90	$12.95	$12.90	$12.95	$12.95	600
2017-03-10	$12.88	$12.90	$12.88	$12.90	$12.90	3,600
2017-03-09	$12.85	$12.85	$12.85	$12.85	$12.85	500
2017-03-08	$12.75	$12.80	$12.72	$12.80	$12.80	2,100
2017-03-07	$12.70	$12.70	$12.70	$12.70	$12.70	1,600
2017-03-06	$12.80	$12.80	$12.75	$12.75	$12.75	900
2017-03-03	$12.90	$12.90	$12.90	$12.90	$12.90	0
2017-03-02	$12.90	$12.90	$12.90	$12.90	$12.90	200
2017-03-01	$13.00	$13.00	$13.00	$13.00	$13.00	0
2017-02-28	$13.00	$13.00	$13.00	$13.00	$13.00	0
2017-02-27	$13.00	$13.00	$13.00	$13.00	$13.00	200
2017-02-24	$12.95	$12.95	$12.95	$12.95	$12.95	0
2017-02-23	$12.95	$12.95	$12.95	$12.95	$12.95	0
2017-02-22	$12.95	$12.95	$12.95	$12.95	$12.95	3,100
2017-02-21	$13.00	$13.00	$13.00	$13.00	$13.00	0
2017-02-17	$12.90	$13.00	$12.90	$13.00	$13.00	12,100
2017-02-16	$13.00	$13.00	$12.88	$12.90	$12.90	2,200
2017-02-15	$12.90	$12.90	$12.90	$12.90	$12.90	800
2017-02-14	$13.10	$13.10	$13.10	$13.10	$13.10	0
2017-02-13	$13.10	$13.10	$13.10	$13.10	$13.10	100
2017-02-10	$13.20	$13.20	$13.20	$13.20	$13.20	300
2017-02-09	$13.10	$13.10	$13.10	$13.10	$13.10	0
2017-02-08	$13.10	$13.10	$13.10	$13.10	$13.10	0
2017-02-07	$13.10	$13.10	$13.10	$13.10	$13.10	0
2017-02-06	$13.00	$13.10	$13.00	$13.10	$13.10	4,300
2017-02-03	$13.00	$13.00	$13.00	$13.00	$13.00	600
2017-02-02	$13.00	$13.00	$13.00	$13.00	$13.00	0
2017-02-01	$12.90	$13.00	$12.90	$13.00	$13.00	500
2017-01-31	$12.85	$12.90	$12.85	$12.90	$12.90	1,500
2017-01-30	$12.80	$13.00	$12.80	$13.00	$13.00	5,400
2017-01-27	$12.70	$12.80	$12.70	$12.80	$12.80	10,600
2017-01-26	$12.85	$12.85	$12.85	$12.85	$12.85	700
2017-01-25	$12.65	$12.65	$12.60	$12.60	$12.60	27,400
2017-01-24	$12.60	$13.18	$12.60	$12.65	$12.65	24,100
2017-01-23	$12.85	$12.85	$12.60	$12.60	$12.60	4,100
2017-01-20	$12.55	$12.55	$12.55	$12.55	$12.55	300
2017-01-19	$12.50	$12.50	$12.50	$12.50	$12.50	600
2017-01-18	$12.50	$12.50	$12.50	$12.50	$12.50	0
2017-01-17	$12.50	$12.50	$12.50	$12.50	$12.50	53
2017-01-13	$12.50	$12.50	$12.50	$12.50	$12.50	0
2017-01-12	$12.50	$12.50	$12.50	$12.50	$12.50	1,000
2017-01-11	$12.50	$12.50	$12.50	$12.50	$12.50	0
2017-01-10	$12.50	$12.50	$12.50	$12.50	$12.50	0
2017-01-09	$12.50	$12.50	$12.50	$12.50	$12.50	2,000
2017-01-06	$12.40	$12.40	$12.40	$12.40	$12.40	10,300
2017-01-05	$12.50	$12.50	$12.50	$12.50	$12.50	92
2017-01-04	$12.50	$12.50	$12.50	$12.50	$12.50	4,000
2017-01-03	$12.50	$12.50	$12.40	$12.40	$12.40	7,000
2016-12-30	$12.42	$12.74	$12.42	$12.74	$12.74	1,300
2016-12-29	$12.40	$12.40	$12.40	$12.40	$12.40	1,100
2016-12-28	$12.40	$12.40	$12.40	$12.40	$12.40	3,500
2016-12-27	$12.40	$12.40	$12.40	$12.40	$12.40	100
2016-12-23	$12.40	$12.40	$12.40	$12.40	$12.40	5,000
2016-12-22	$12.40	$12.40	$12.40	$12.40	$12.40	1,000
2016-12-21	$12.47	$12.48	$12.40	$12.40	$12.40	1,600
2016-12-20	$12.40	$12.40	$12.35	$12.40	$12.40	3,200
2016-12-19	$12.30	$12.35	$12.30	$12.35	$12.35	2,100
2016-12-16	$12.25	$12.25	$12.25	$12.25	$12.25	1,000
2016-12-15	$12.00	$12.00	$12.00	$12.00	$12.00	800
2016-12-14	$12.35	$12.35	$12.35	$12.35	$12.35	8,500
2016-12-13	$12.10	$12.30	$12.10	$12.30	$12.30	4,600
2016-12-12	$12.00	$12.05	$12.00	$12.05	$12.05	19,900
2016-12-09	$12.00	$12.00	$12.00	$12.00	$12.00	2,500
2016-12-08	$12.30	$12.30	$12.30	$12.30	$12.30	500
2016-12-07	$12.00	$12.00	$12.00	$12.00	$12.00	4,400
2016-12-06	$11.80	$11.80	$11.80	$11.80	$11.80	5,700
2016-12-05	$12.00	$12.00	$12.00	$12.00	$12.00	5,100
2016-12-02	$11.90	$11.90	$11.90	$11.90	$11.90	1,000
2016-12-01	$11.75	$11.75	$11.75	$11.75	$11.75	0
2016-11-30	$11.75	$11.75	$11.75	$11.75	$11.75	600
2016-11-29	$11.58	$11.58	$11.58	$11.58	$11.58	200
2016-11-28	$11.58	$11.58	$11.58	$11.58	$11.58	200
2016-11-25	$10.80	$10.80	$10.80	$10.80	$10.80	0
2016-11-23	$10.75	$10.90	$10.75	$10.80	$10.80	7,900
2016-11-22	$10.50	$10.75	$10.50	$10.75	$10.75	2,500
2016-11-21	$11.02	$11.02	$11.02	$11.02	$11.02	0
2016-11-18	$11.02	$11.02	$11.02	$11.02	$11.02	0
2016-11-17	$11.02	$11.02	$11.02	$11.02	$11.02	0
2016-11-16	$11.02	$11.02	$11.02	$11.02	$11.02	400
2016-11-15	$10.49	$11.00	$10.49	$11.00	$11.00	1,700
2016-11-14	$10.15	$10.15	$10.15	$10.15	$10.15	200
2016-11-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-11-10	$10.50	$10.50	$10.00	$10.00	$10.00	1,050
2016-11-09	$9.90	$9.90	$10.00	$10.00	$10.00	7,200
2016-11-08	$9.80	$9.90	$9.80	$9.90	$9.90	2,700
2016-11-07	$9.59	$9.75	$9.59	$9.75	$9.75	700
2016-11-04	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-11-03	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-11-02	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-11-01	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-10-31	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-10-28	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-10-27	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-10-26	$9.50	$9.50	$9.50	$9.50	$9.50	9,400
2016-10-25	$9.51	$9.51	$9.40	$9.50	$9.50	1,300
2016-10-24	$9.51	$9.51	$9.51	$9.51	$9.51	5,000
2016-10-21	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-20	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-19	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-18	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-17	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-14	$9.99	$9.99	$10.00	$10.00	$10.00	2,200
2016-10-13	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-12	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2016-10-10	$9.55	$10.00	$9.55	$10.00	$10.00	1,800
2016-10-07	$9.55	$9.55	$9.55	$9.55	$9.55	0
2016-10-06	$9.35	$9.55	$9.35	$9.55	$9.55	2,200
2016-10-05	$9.25	$9.30	$9.14	$9.30	$9.30	1,500
2016-10-04	$9.25	$9.25	$9.25	$9.25	$9.25	100
2016-10-03	$9.30	$9.30	$9.30	$9.30	$9.30	1,000
2016-09-30	$9.19	$9.26	$9.19	$9.26	$9.26	13,300
2016-09-29	$9.10	$9.25	$9.06	$9.13	$9.13	54,400
2016-09-28	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-27	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-26	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-23	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-22	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-21	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-20	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-19	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-16	$9.05	$9.05	$9.05	$9.05	$9.05	2,500
2016-09-15	$9.05	$9.05	$9.05	$9.05	$9.05	33
2016-09-14	$9.05	$9.05	$9.05	$9.05	$9.05	500
2016-09-13	$9.20	$9.20	$9.20	$9.20	$9.20	0
2016-09-12	$9.10	$9.20	$9.10	$9.20	$9.20	1,000
2016-09-09	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-09-08	$9.07	$9.07	$9.05	$9.05	$9.05	2,800
2016-09-07	$9.10	$9.10	$9.10	$9.10	$9.10	4,800
2016-09-06	$9.05	$9.10	$9.05	$9.10	$9.10	4,200
2016-09-02	$9.05	$9.05	$9.05	$9.05	$9.05	2,100
2016-09-01	$9.00	$9.00	$9.00	$9.00	$9.00	0
2016-08-31	$9.05	$9.10	$9.00	$9.00	$9.00	1,100
2016-08-30	$9.05	$9.05	$9.00	$9.00	$9.00	54,600
2016-08-29	$8.80	$9.25	$8.80	$9.25	$9.25	2,600
2016-08-26	$9.10	$9.10	$9.09	$9.09	$9.09	3,100
2016-08-25	$9.20	$9.20	$9.00	$9.10	$9.10	2,600
2016-08-24	$8.88	$8.88	$8.88	$8.88	$8.88	50
2016-08-23	$8.88	$8.88	$8.88	$8.88	$8.88	0
2016-08-22	$9.00	$9.00	$8.76	$8.88	$8.88	5,500
2016-08-19	$9.00	$9.00	$9.00	$9.00	$9.00	200
2016-08-18	$9.00	$9.00	$8.80	$9.00	$9.00	14,700
2016-08-17	$9.13	$9.13	$9.13	$9.13	$9.13	34
2016-08-16	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-08-15	$9.10	$9.13	$9.10	$9.13	$9.13	900
2016-08-12	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-08-11	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-08-10	$8.98	$9.10	$8.98	$9.05	$9.05	10,800
2016-08-09	$8.98	$8.98	$8.98	$8.98	$8.98	0
2016-08-08	$8.98	$8.98	$8.98	$8.98	$8.98	0
2016-08-05	$9.00	$9.00	$8.98	$8.98	$8.98	400
2016-08-04	$9.05	$9.05	$9.05	$9.05	$9.05	0
2016-08-03	$9.03	$9.05	$9.03	$9.05	$9.05	300
2016-08-02	$9.00	$9.00	$9.00	$9.00	$9.00	0
2016-08-01	$9.00	$9.00	$9.00	$9.00	$9.00	0
2016-07-29	$9.00	$9.00	$9.00	$9.00	$9.00	5,000
2016-07-28	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-07-27	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-07-26	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-07-25	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-07-22	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-07-21	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-07-20	$9.11	$9.13	$9.11	$9.13	$9.13	5,000
2016-07-19	$9.06	$9.06	$8.90	$8.98	$8.98	10,900
2016-07-18	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-15	$9.10	$9.10	$9.10	$9.10	$9.10	50
2016-07-14	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-13	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-12	$9.15	$9.15	$9.08	$9.10	$9.10	5,200
2016-07-11	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-08	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-07	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-06	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-05	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-07-01	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-06-30	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-06-29	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-06-28	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-06-27	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-06-24	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-06-23	$9.10	$9.10	$9.10	$9.10	$9.10	400
2016-06-22	$9.30	$9.30	$9.30	$9.30	$9.30	0
2016-06-21	$9.30	$9.30	$9.30	$9.30	$9.30	0
2016-06-20	$9.30	$9.30	$9.30	$9.30	$9.30	0
2016-06-17	$9.30	$9.30	$9.30	$9.30	$9.30	0
2016-06-16	$9.30	$9.30	$9.30	$9.30	$9.30	0
2016-06-15	$9.13	$9.30	$9.13	$9.30	$9.30	500
2016-06-14	$9.15	$9.15	$9.15	$9.15	$9.15	100
2016-06-13	$9.15	$9.29	$9.15	$9.29	$9.29	0
2016-06-10	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-09	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-08	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-07	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-06	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-03	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-02	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-06-01	$9.29	$9.29	$9.29	$9.29	$9.29	15
2016-05-31	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-05-27	$9.29	$9.29	$9.29	$9.29	$9.29	0
2016-05-26	$9.30	$9.30	$9.29	$9.29	$9.29	200
2016-05-25	$9.29	$9.29	$9.29	$9.29	$9.29	800
2016-05-24	$9.25	$9.25	$9.25	$9.25	$9.25	100
2016-05-23	$9.25	$9.25	$9.25	$9.25	$9.25	0
2016-05-20	$9.25	$9.25	$9.25	$9.25	$9.25	0
2016-05-19	$9.25	$9.25	$9.25	$9.25	$9.25	0
2016-05-18	$9.25	$9.25	$9.25	$9.25	$9.25	0
2016-05-17	$9.25	$9.25	$9.25	$9.25	$9.25	1,300
2016-05-16	$9.45	$9.45	$9.45	$9.45	$9.45	800
2016-05-13	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-05-12	$9.60	$9.60	$9.50	$9.50	$9.50	500
2016-05-11	$9.60	$9.75	$9.55	$9.55	$9.55	3,600
2016-05-10	$9.80	$9.80	$9.80	$9.80	$9.80	200
2016-05-09	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-05-06	$9.90	$9.95	$9.75	$9.75	$9.75	2,300
2016-05-05	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-05-04	$9.70	$9.70	$9.70	$9.70	$9.70	200
2016-05-03	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-05-02	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-29	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-28	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-27	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-26	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-25	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-22	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-04-21	$9.70	$9.70	$9.60	$9.70	$9.70	6,100
2016-04-20	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-19	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-18	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-15	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-14	$9.75	$9.75	$9.75	$9.75	$9.75	7,900
2016-04-13	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-12	$9.78	$9.78	$9.75	$9.75	$9.75	700
2016-04-11	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-08	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-07	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-06	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-05	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-04	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-04-01	$9.75	$9.75	$9.75	$9.75	$9.75	1,600
2016-03-31	$9.66	$9.66	$9.66	$9.66	$9.66	0
2016-03-30	$9.66	$9.66	$9.66	$9.66	$9.66	4,700
2016-03-29	$9.60	$9.60	$9.60	$9.60	$9.60	1,000
2016-03-28	$9.66	$9.66	$9.66	$9.66	$9.66	0
2016-03-24	$9.66	$9.66	$9.66	$9.66	$9.66	0
2016-03-23	$9.66	$9.66	$9.66	$9.66	$9.66	5,500
2016-03-22	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-03-21	$9.50	$9.50	$9.50	$9.50	$9.50	0
2016-03-18	$9.50	$9.50	$9.50	$9.50	$9.50	300
2016-03-17	$9.70	$9.70	$9.70	$9.70	$9.70	13,200
2016-03-16	$9.70	$9.70	$9.70	$9.70	$9.70	500
2016-03-15	$9.60	$9.72	$9.60	$9.70	$9.70	4,000
2016-03-14	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-03-11	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-03-10	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-03-09	$9.65	$9.65	$9.65	$9.65	$9.65	237
2016-03-08	$9.66	$9.66	$9.65	$9.65	$9.65	700
2016-03-07	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-03-04	$9.65	$9.65	$9.65	$9.65	$9.65	1,500
2016-03-03	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-02	$9.75	$9.75	$9.75	$9.75	$9.75	7
2016-03-01	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-02-29	$9.55	$9.75	$9.55	$9.75	$9.75	500
2016-02-26	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-25	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-24	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-23	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-22	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-19	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-18	$9.60	$9.60	$9.60	$9.60	$9.60	200
2016-02-17	$9.50	$9.50	$8.99	$9.50	$9.50	4,500
2016-02-16	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-12	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-11	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-02-10	$9.50	$9.60	$9.50	$9.60	$9.60	1,400
2016-02-09	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-02-08	$9.00	$9.65	$9.00	$9.65	$9.65	1,900
2016-02-05	$9.62	$9.62	$9.50	$9.50	$9.50	5,000
2016-02-04	$9.62	$9.62	$9.62	$9.62	$9.62	0
2016-02-03	$9.62	$9.64	$9.50	$9.62	$9.62	5,300
2016-02-02	$9.62	$9.62	$9.62	$9.62	$9.62	200
2016-02-01	$9.70	$9.70	$9.70	$9.70	$9.70	1,500
2016-01-29	$9.60	$9.60	$9.60	$9.60	$9.60	5,900
2016-01-28	$9.57	$9.65	$9.57	$9.65	$9.65	200
2016-01-27	$9.20	$9.20	$9.20	$9.20	$9.20	0
2016-01-26	$9.20	$9.20	$9.20	$9.20	$9.20	0
2016-01-25	$9.70	$9.71	$9.20	$9.20	$9.20	3,500
2016-01-22	$9.55	$9.55	$9.55	$9.55	$9.55	0
2016-01-21	$9.55	$9.55	$9.55	$9.55	$9.55	0
2016-01-20	$9.55	$9.55	$9.50	$9.55	$9.55	3,800
2016-01-19	$9.49	$9.60	$9.49	$9.60	$9.60	7,800
2016-01-15	$9.69	$9.75	$9.35	$9.55	$9.55	13,400
2016-01-14	$9.54	$9.60	$9.54	$9.60	$9.60	17,600
2016-01-13	$9.60	$9.60	$9.57	$9.57	$9.57	5,400
2016-01-12	$9.58	$9.58	$9.58	$9.58	$9.58	0
2016-01-11	$9.58	$9.58	$9.58	$9.58	$9.58	2,000
2016-01-08	$9.57	$9.57	$9.57	$9.57	$9.57	0
2016-01-07	$9.57	$9.57	$9.57	$9.57	$9.57	900
2016-01-06	$9.57	$9.57	$9.57	$9.57	$9.57	0
2016-01-05	$9.57	$9.57	$9.57	$9.57	$9.57	0
2016-01-04	$9.57	$9.57	$9.57	$9.57	$9.57	5,700
2015-12-31	$9.57	$9.57	$9.52	$9.57	$9.57	5,700
2015-12-30	$9.57	$9.57	$9.57	$9.57	$9.57	0
2015-12-29	$9.57	$9.57	$9.57	$9.57	$9.57	0
2015-12-28	$9.57	$9.57	$9.57	$9.57	$9.57	1,000
2015-12-24	$9.55	$9.55	$9.55	$9.55	$9.55	100
2015-12-23	$9.55	$9.55	$9.55	$9.55	$9.55	2,500
2015-12-22	$9.55	$9.55	$9.55	$9.55	$9.55	2,500
2015-12-21	$9.55	$9.55	$9.55	$9.55	$9.55	1,000
2015-12-18	$9.55	$9.60	$9.55	$9.55	$9.55	2,500
2015-12-17	$9.50	$9.50	$9.50	$9.50	$9.50	6
2015-12-16	$9.50	$9.50	$9.50	$9.50	$9.50	0
2015-12-15	$9.50	$9.50	$9.50	$9.50	$9.50	3,900
2015-12-14	$9.50	$9.51	$9.50	$9.50	$9.50	3,900
2015-12-11	$9.40	$9.40	$9.40	$9.40	$9.40	8,087
2015-12-10	$9.50	$9.50	$9.33	$9.40	$9.40	8,100
2015-12-09	$9.51	$9.51	$9.50	$9.50	$9.50	2,800
2015-12-08	$9.50	$9.50	$9.50	$9.50	$9.50	0
2015-12-07	$9.50	$9.50	$9.50	$9.50	$9.50	0
2015-12-04	$9.50	$9.50	$9.50	$9.50	$9.50	0
2015-12-03	$9.50	$9.50	$9.50	$9.50	$9.50	0
2015-12-02	$9.50	$9.50	$9.50	$9.50	$9.50	0
2015-12-01	$9.50	$9.50	$9.50	$9.50	$9.50	1,300
2015-11-30	$9.45	$9.45	$9.45	$9.45	$9.45	2,600
2015-11-27	$9.40	$9.40	$9.40	$9.40	$9.40	0
2015-11-25	$9.40	$9.40	$9.40	$9.40	$9.40	1,300
2015-11-24	$9.40	$9.45	$9.40	$9.40	$9.40	1,300
2015-11-23	$9.35	$9.40	$9.35	$9.40	$9.40	800
2015-11-20	$9.35	$9.35	$9.35	$9.35	$9.35	100
2015-11-19	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-18	$9.30	$9.30	$9.30	$9.30	$9.30	1
2015-11-17	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-16	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-13	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-12	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-11	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-10	$9.30	$9.30	$9.30	$9.30	$9.30	0
2015-11-09	$9.33	$9.33	$9.30	$9.30	$9.30	9,900
2015-11-06	$9.30	$9.30	$9.30	$9.30	$9.30	100
2015-11-05	$9.26	$9.26	$9.26	$9.26	$9.26	2,500
2015-11-04	$9.23	$9.26	$9.23	$9.26	$9.26	0
2015-11-03	$9.23	$9.26	$9.23	$9.26	$9.26	500
2015-11-02	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-30	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-29	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-28	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-27	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-26	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-23	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-22	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-21	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-20	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-19	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-16	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-15	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-14	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-13	$9.15	$9.15	$9.15	$9.15	$9.15	200
2015-10-12	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-09	$9.15	$9.15	$9.15	$9.15	$9.15	800
2015-10-08	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-07	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-06	$9.15	$9.15	$9.15	$9.15	$9.15	400
2015-10-05	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-02	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-10-01	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-30	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-29	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-28	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-25	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-24	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-23	$9.15	$9.15	$9.15	$9.15	$9.15	1,000
2015-09-22	$9.15	$9.15	$9.15	$9.15	$9.15	1,000
2015-09-21	$9.15	$9.15	$9.15	$9.15	$9.15	1,000
2015-09-18	$9.15	$9.15	$9.14	$9.14	$9.14	2,300
2015-09-17	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-16	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-15	$9.15	$9.15	$9.15	$9.15	$9.15	2,000
2015-09-14	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-11	$9.15	$9.15	$9.15	$9.15	$9.15	1,300
2015-09-10	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-09	$9.15	$9.15	$9.15	$9.15	$9.15	1,000
2015-09-08	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-04	$9.15	$9.15	$9.15	$9.15	$9.15	400
2015-09-03	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-02	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-01	$9.15	$9.15	$9.15	$9.15	$9.15	1,100
2015-08-31	$9.10	$9.10	$9.10	$9.10	$9.10	2,200
2015-08-28	$9.15	$9.15	$9.10	$9.10	$9.10	1,900
2015-08-27	$9.06	$9.10	$9.06	$9.10	$9.10	3,800
2015-08-26	$9.00	$9.00	$9.00	$9.00	$9.00	300
2015-08-25	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-08-24	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-08-21	$9.10	$9.10	$9.10	$9.10	$9.10	200
2015-08-20	$9.10	$9.10	$9.10	$9.10	$9.10	2,500
2015-08-19	$9.10	$9.10	$9.10	$9.10	$9.10	14,200
2015-08-18	$9.10	$9.10	$9.10	$9.10	$9.10	30,500
2015-08-17	$9.10	$9.10	$9.10	$9.10	$9.10	2,000
2015-08-14	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-08-13	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-08-12	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-08-11	$9.10	$9.10	$9.10	$9.10	$9.10	1,300
2015-08-10	$9.10	$9.10	$9.10	$9.10	$9.10	1,800
2015-08-07	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-08-06	$9.10	$9.10	$9.10	$9.10	$9.10	1,500

Empire Bancorp Inc (NY) (EMPK) News Headlines

Recent Empire Bancorp Inc (NY) (EMPK) News

Similar Companies to Empire Bancorp Inc (NY) (EMPK) 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	--	--	--

Empire Bancorp Inc (NY) (EMPK) Exchange: OTCBB