Enterprise Nat Bk Nj (ENBN) Exchange: PINK
Data as of May 2, 2025
$9.50 ($0.13) 1.39%
Enterprise Nat Bk Nj - Daily Information
Click for more stock information on Enterprise Nat Bk Nj.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.50 |
| Previous Close | $9.50 |
| High | $9.50 |
| Low | $9.29 |
| Adjusted Open | $9.50 |
| Previous Adjusted Close | $9.50 |
| Adjusted High | $9.50 |
| Adjusted Low | $9.29 |
About Enterprise Nat Bk Nj (ENBN)
DELISTED - No Description Available
Invest in Enterprise Nat Bk Nj (ENBN)
Historical Stock Data for Enterprise Nat Bk Nj (ENBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-21 | $9.50 | $9.50 | $9.29 | $9.50 | $9.50 | 798 |
| 2018-12-20 | $10.00 | $10.00 | $8.55 | $9.37 | $9.37 | 1,950 |
| 2018-12-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2018-12-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2018-12-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2018-12-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2018-12-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2018-12-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2018-12-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2018-12-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 26 |
| 2018-12-04 | $11.00 | $11.00 | $10.64 | $10.64 | $10.64 | 3,700 |
| 2018-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2018-11-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2018-11-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2018-11-28 | $10.80 | $11.04 | $10.80 | $11.02 | $11.02 | 803 |
| 2018-11-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-11-26 | $10.67 | $10.80 | $10.67 | $10.80 | $10.80 | 1,000 |
| 2018-11-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-11-20 | $10.95 | $10.95 | $10.78 | $10.78 | $10.78 | 200 |
| 2018-11-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2018-11-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 75 |
| 2018-11-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2018-11-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2018-11-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 600 |
| 2018-11-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-11-09 | $10.94 | $11.05 | $9.55 | $10.90 | $10.90 | 19,298 |
| 2018-11-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 200 |
| 2018-11-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2018-11-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 250 |
| 2018-11-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2018-11-02 | $10.74 | $10.74 | $10.56 | $10.56 | $10.56 | 4,600 |
| 2018-11-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2018-10-31 | $10.74 | $10.74 | $10.49 | $10.74 | $10.74 | 2,967 |
| 2018-10-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2018-10-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,000 |
| 2018-10-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-22 | $10.76 | $10.76 | $10.35 | $10.35 | $10.35 | 1,600 |
| 2018-10-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2018-10-18 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 200 |
| 2018-10-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2018-10-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,500 |
| 2018-10-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2018-10-12 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 1,700 |
| 2018-10-11 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 400 |
| 2018-10-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-10-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-10-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 29 |
| 2018-10-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-10-02 | $11.21 | $11.21 | $11.05 | $11.10 | $11.10 | 1,500 |
| 2018-10-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 3,200 |
| 2018-09-28 | $11.41 | $11.41 | $11.40 | $11.40 | $11.40 | 201 |
| 2018-09-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 1,502 |
| 2018-09-26 | $11.71 | $12.50 | $11.71 | $12.50 | $12.50 | 802 |
| 2018-09-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2018-09-24 | $11.96 | $11.96 | $11.83 | $11.83 | $11.83 | 1,844 |
| 2018-09-21 | $12.00 | $12.04 | $11.96 | $11.96 | $11.96 | 700 |
| 2018-09-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-09-19 | $12.00 | $12.00 | $11.77 | $11.77 | $11.77 | 1,200 |
| 2018-09-18 | $12.06 | $12.06 | $11.75 | $11.85 | $11.85 | 6,600 |
| 2018-09-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2018-09-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2018-09-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2018-09-12 | $12.32 | $12.32 | $12.20 | $12.20 | $12.20 | 1,000 |
| 2018-09-11 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-09-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 5,000 |
| 2018-09-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2018-09-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2018-09-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2018-09-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1,300 |
| 2018-08-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1,500 |
| 2018-08-30 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-08-29 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-08-28 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-08-27 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-08-24 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-08-23 | $12.42 | $12.45 | $12.32 | $12.32 | $12.32 | 5,400 |
| 2018-08-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 7,416 |
| 2018-08-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5,100 |
| 2018-08-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2018-08-17 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1,000 |
| 2018-08-16 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-08-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-08-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-08-13 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-08-10 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-08-09 | $12.77 | $12.77 | $12.76 | $12.76 | $12.76 | 11,729 |
| 2018-08-08 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2018-08-07 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2018-08-06 | $12.87 | $12.87 | $12.81 | $12.81 | $12.81 | 200 |
| 2018-08-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2018-08-02 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 600 |
| 2018-08-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2018-07-31 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2018-07-30 | $13.05 | $13.05 | $12.87 | $12.87 | $12.87 | 2,300 |
| 2018-07-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2018-07-26 | $13.16 | $13.16 | $13.00 | $13.00 | $13.00 | 1,000 |
| 2018-07-25 | $13.16 | $13.21 | $13.16 | $13.21 | $13.21 | 2,150 |
| 2018-07-24 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 5,822 |
| 2018-07-23 | $13.25 | $13.25 | $13.16 | $13.16 | $13.16 | 1,000 |
| 2018-07-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-07-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2018-07-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,200 |
| 2018-07-17 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2018-07-16 | $13.29 | $13.29 | $13.28 | $13.28 | $13.28 | 200 |
| 2018-07-13 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 200 |
| 2018-07-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-07-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-07-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-07-09 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 1,000 |
| 2018-07-06 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2018-07-05 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 701 |
| 2018-07-03 | $13.20 | $13.20 | $13.15 | $13.15 | $13.15 | 244 |
| 2018-07-02 | $13.05 | $13.15 | $13.05 | $13.15 | $13.15 | 1,306 |
| 2018-06-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2018-06-28 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2018-06-27 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2018-06-26 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2018-06-25 | $13.14 | $13.20 | $13.14 | $13.14 | $13.14 | 2,148 |
| 2018-06-22 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 3,215 |
| 2018-06-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-06-20 | $12.85 | $13.20 | $12.85 | $13.10 | $13.10 | 142,839 |
| 2018-06-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-01 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 500 |
| 2018-05-31 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 1,500 |
| 2018-05-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2018-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-04-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2018-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2018-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 440 |
| 2018-04-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-03-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-03-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 500 |
| 2018-03-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2018-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-02-12 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 250 |
| 2018-02-09 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 960 |
| 2018-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-02-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-02-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-02-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-02-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 500 |
| 2018-01-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 500 |
| 2018-01-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
| 2018-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,200 |
| 2018-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-12-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-12-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-12-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-12-26 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,794 |
| 2017-12-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-12-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-12-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6 |
| 2017-12-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-12-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-12-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-12-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2017-12-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,300 |
| 2017-12-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2017-12-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2017-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-12-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-12-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6 |
| 2017-11-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2017-11-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-11-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-11-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-11-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-11-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-11-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-10-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-10-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-10-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-10-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-10-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-10-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2017-10-23 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 3,600 |
| 2017-10-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-10-02 | $9.21 | $9.21 | $9.20 | $9.20 | $9.20 | 1,600 |
| 2017-09-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-22 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 5,200 |
| 2017-09-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-09-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,100 |
| 2017-09-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2017-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2017-08-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2017-08-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-08-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-08-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-07-31 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-07-28 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-07-27 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 300 |
| 2017-07-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,800 |
| 2017-06-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,800 |
| 2017-06-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200 |
| 2017-06-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,000 |
| 2017-06-15 | $9.28 | $9.30 | $9.28 | $9.30 | $9.30 | 2,000 |
| 2017-06-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-06-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-05-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-04-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-04-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2017-04-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-24 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 500 |
| 2017-04-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-04-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-04-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-04-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-04-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-03-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2017-03-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-03-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 200 |
| 2017-03-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 200 |
| 2017-03-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-03-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-03-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2017-03-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-03-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3,100 |
| 2017-02-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-02-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 5,000 |
| 2017-01-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-01-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,100 |
| 2017-01-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-01-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-01-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 200 |
| 2017-01-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2017-01-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-01-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-01-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-12-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-12-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-12-28 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,000 |
| 2016-12-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-22 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 1,000 |
| 2016-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-11-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-11-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-11-28 | $9.72 | $9.72 | $9.10 | $9.10 | $9.10 | 2,000 |
| 2016-11-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2016-11-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2016-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2016-11-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2016-11-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 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 | $9.80 | $10.00 | $9.50 | $9.50 | $9.50 | 600 |
| 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 | 0 |
| 2016-10-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-10-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 700 |
| 2016-10-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-10-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-09-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-09-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-09-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-09-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-09-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 85 |
| 2016-09-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-09-22 | $9.50 | $9.50 | $9.10 | $9.10 | $9.10 | 200 |
| 2016-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-09-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 35 |
| 2016-09-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-09-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2016-09-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-09-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-09-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 2016-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-08-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-08-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2016-08-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 100 |
| 2016-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 600 |
| 2016-08-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 500 |
| 2016-07-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-07-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-06-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2016-06-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-16 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 500 |
| 2016-06-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-14 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-13 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-10 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-09 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-06 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-06-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-05-31 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2016-05-27 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 500 |
| 2016-05-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 200 |
| 2016-05-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-05-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-05-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 100 |
| 2016-05-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,000 |
| 2016-05-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-05-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-05-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 2016-05-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2016-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 800 |
| 2016-05-06 | $6.99 | $7.14 | $6.99 | $7.14 | $7.14 | 300 |
| 2016-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-05-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-05-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 300 |
| 2016-04-28 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 100 |
| 2016-04-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2,400 |
| 2016-04-26 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-13 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 1,800 |
| 2016-04-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2016-04-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-03-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2016-03-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-03-29 | $6.61 | $6.61 | $6.41 | $6.43 | $6.43 | 1,500 |
| 2016-03-28 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 100 |
| 2016-03-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 25 |
| 2016-03-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-02-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-02-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 200 |
| 2016-02-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 60 |
| 2016-02-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2016-02-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 200 |
| 2016-02-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-02-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-02-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-02-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-02-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-02-12 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 2,600 |
| 2016-02-11 | $6.69 | $6.70 | $6.69 | $6.70 | $6.70 | 1,000 |
| 2016-02-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 100 |
| 2016-02-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-01-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 100 |
| 2016-01-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2016-01-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2015-12-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2015-12-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2015-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2015-12-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2015-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,100 |
| 2015-12-22 | $6.70 | $6.76 | $6.70 | $6.75 | $6.75 | 1,100 |
| 2015-12-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 300 |
| 2015-12-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 900 |
| 2015-11-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-11-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-11-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-11-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-11-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 3,930 |
| 2015-11-20 | $6.40 | $6.79 | $6.40 | $6.75 | $6.75 | 3,900 |
| 2015-11-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-11-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,000 |
| 2015-11-17 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 1,000 |
| 2015-11-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2015-11-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2015-11-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2015-11-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2015-11-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 700 |
| 2015-11-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2015-11-06 | $6.70 | $6.75 | $6.70 | $6.75 | $6.75 | 500 |
| 2015-11-05 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 3,800 |
| 2015-11-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-11-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,000 |
| 2015-11-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2015-10-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2015-10-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 3,000 |
| 2015-10-28 | $6.43 | $6.43 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-27 | $6.43 | $6.43 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-26 | $6.43 | $6.43 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-23 | $6.43 | $6.43 | $6.20 | $6.20 | $6.20 | 2,000 |
| 2015-10-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,000 |
| 2015-10-21 | $6.20 | $6.40 | $6.20 | $6.35 | $6.35 | 0 |
| 2015-10-20 | $6.20 | $6.40 | $6.20 | $6.35 | $6.35 | 3,500 |
| 2015-10-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 500 |
| 2015-10-16 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2015-10-15 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1,000 |
| 2015-10-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2015-10-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 300 |
| 2015-10-12 | $6.29 | $6.29 | $6.20 | $6.20 | $6.20 | 4,000 |
| 2015-10-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 300 |
| 2015-09-21 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2015-09-18 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2015-09-17 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2015-09-16 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 300 |
| 2015-09-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 200 |
| 2015-09-14 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 0 |
| 2015-09-11 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 0 |
| 2015-09-10 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 0 |
| 2015-09-09 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 3,000 |
| 2015-09-08 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-09-04 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-09-03 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 2,200 |
| 2015-09-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-09-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-08-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-08-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-08-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-08-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-08-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,000 |
| 2015-08-24 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 2,000 |
Enterprise Nat Bk Nj (ENBN) News Headlines
Recent Enterprise Nat Bk Nj (ENBN) News
Similar Companies to Enterprise Nat Bk Nj (ENBN) 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 | -- | -- | -- |