First Advantage Bancorp (FABK) Stock

Data as of April 26, 2024

$17.75 ($0.00) 0.00%

First Advantage Bancorp - Daily Information

Click for more stock information on First Advantage Bancorp.

Daily Information	Data
Date	April 26, 2024
Open	$17.75
Previous Close	$17.75
High	$17.75
Low	$17.75
Adjusted Open	$17.75
Previous Adjusted Close	$17.75
Adjusted High	$17.75
Adjusted Low	$17.75

About First Advantage Bancorp (FABK)

First Advantage Bancorp serves as the holding company for First Advantage Bank (the Bank). The Company's principal business activity is the ownership of the outstanding common stock of the Bank. The Bank operates as a community-oriented financial institution offering financial services to customers and businesses in the Bank's primary market area. The Bank attracts deposits from the general public and uses those funds to originate one-to-four family mortgage loans, nonresidential real estate loans, construction loans (including speculative construction loans) commercial business loans and land loans, and, to a lesser extent, multi-family loans and consumer loans. On February 2, 2012, the Bank completed its conversion from a federally chartered savings bank to a Tennessee-chartered commercial bank.

Invest in First Advantage Bancorp (FABK)

Join over 15 million registered users who invest on eToro.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for First Advantage Bancorp (FABK)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-04-01	$17.75	$17.75	$17.75	$17.75	$17.75	0
2020-03-31	$16.78	$17.75	$16.75	$17.75	$17.75	5,985
2020-03-30	$16.75	$16.75	$16.75	$16.75	$16.75	0
2020-03-27	$17.50	$17.50	$16.75	$16.75	$16.75	408
2020-03-26	$20.00	$20.00	$20.00	$20.00	$20.00	500
2020-03-25	$18.00	$18.50	$17.60	$17.60	$17.60	500
2020-03-24	$16.75	$18.00	$16.75	$18.00	$18.00	1,600
2020-03-23	$15.61	$16.11	$15.61	$16.11	$16.11	976
2020-03-20	$17.00	$18.00	$14.00	$16.06	$16.06	9,204
2020-03-19	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-03-18	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-03-17	$17.00	$17.05	$16.50	$17.00	$17.00	3,495
2020-03-16	$17.00	$17.10	$17.00	$17.00	$17.00	700
2020-03-13	$17.00	$21.00	$17.00	$19.51	$19.51	6,550
2020-03-12	$20.10	$20.10	$19.89	$19.89	$19.89	7,750
2020-03-11	$20.25	$22.22	$20.25	$22.22	$22.22	600
2020-03-10	$23.00	$23.00	$21.93	$23.00	$23.00	2,935
2020-03-09	$23.00	$23.00	$22.55	$22.55	$22.55	610
2020-03-06	$24.00	$24.00	$24.00	$24.00	$24.00	119
2020-03-05	$26.05	$26.05	$24.50	$24.50	$24.50	1,200
2020-03-04	$26.50	$26.50	$26.50	$26.50	$26.50	0
2020-03-03	$26.50	$26.50	$26.50	$26.50	$26.50	0
2020-03-02	$26.50	$26.50	$26.50	$26.50	$26.50	0
2020-02-28	$27.05	$27.05	$26.50	$26.50	$26.50	700
2020-02-27	$27.85	$27.85	$27.60	$27.60	$27.60	600
2020-02-26	$28.01	$28.01	$28.01	$28.01	$28.01	100
2020-02-25	$28.11	$28.11	$28.11	$28.11	$28.11	0
2020-02-24	$28.25	$28.25	$28.11	$28.11	$28.11	370
2020-02-21	$28.30	$28.30	$28.30	$28.30	$28.30	0
2020-02-20	$28.25	$28.30	$28.25	$28.30	$28.30	701
2020-02-19	$28.35	$28.35	$28.35	$28.35	$28.35	0
2020-02-18	$28.35	$28.35	$28.35	$28.35	$28.35	172
2020-02-14	$28.40	$28.40	$28.30	$28.30	$28.30	3,006
2020-02-13	$28.55	$28.55	$28.55	$28.55	$28.55	150
2020-02-12	$28.40	$28.50	$28.40	$28.50	$28.50	706
2020-02-11	$28.15	$28.40	$28.11	$28.40	$28.40	815
2020-02-10	$28.20	$28.20	$28.20	$28.20	$28.20	0
2020-02-07	$28.20	$28.20	$28.20	$28.20	$28.20	0
2020-02-06	$28.20	$28.20	$28.20	$28.20	$28.20	0
2020-02-05	$27.85	$28.20	$27.85	$28.20	$28.20	300
2020-02-04	$27.82	$27.82	$27.82	$27.82	$27.82	755
2020-02-03	$28.20	$28.20	$27.70	$27.75	$27.75	6,986
2020-01-31	$28.20	$28.20	$28.20	$28.20	$28.05	1
2020-01-30	$28.20	$28.20	$28.20	$28.20	$28.05	2,970
2020-01-29	$28.22	$28.34	$28.15	$28.15	$28.00	44,770
2020-01-28	$28.22	$28.22	$28.22	$28.22	$28.07	65,000
2020-01-27	$28.18	$28.18	$28.18	$28.18	$28.03	32,827
2020-01-24	$28.62	$28.62	$28.18	$28.40	$28.25	5,000
2020-01-23	$28.70	$28.70	$28.62	$28.62	$28.47	3,948
2020-01-22	$28.75	$28.75	$28.65	$28.70	$28.55	13,530
2020-01-21	$28.65	$28.65	$28.65	$28.65	$28.50	100
2020-01-17	$28.65	$28.65	$28.56	$28.65	$28.50	21,548
2020-01-16	$28.65	$28.65	$28.65	$28.65	$28.50	178,153
2020-01-15	$28.62	$28.62	$28.62	$28.62	$28.47	0
2020-01-14	$28.69	$28.69	$28.62	$28.62	$28.47	1,000
2020-01-13	$28.45	$28.85	$28.40	$28.85	$28.69	5,156
2020-01-10	$28.69	$28.69	$28.69	$28.69	$28.54	0
2020-01-09	$28.27	$28.69	$28.27	$28.69	$28.54	14,757
2020-01-08	$28.29	$28.29	$28.25	$28.27	$28.12	2,801
2020-01-07	$28.29	$28.29	$28.27	$28.27	$28.12	878
2020-01-06	$28.29	$28.41	$28.29	$28.41	$28.26	800
2020-01-03	$28.32	$28.34	$28.32	$28.32	$28.17	3,134
2020-01-02	$28.70	$28.70	$28.07	$28.55	$28.40	1,600
2019-12-31	$28.27	$28.70	$28.27	$28.70	$28.55	3,385
2019-12-30	$28.27	$28.60	$28.27	$28.50	$28.35	3,078
2019-12-27	$28.40	$28.40	$28.40	$28.40	$28.25	0
2019-12-26	$28.40	$28.40	$28.40	$28.40	$28.25	0
2019-12-24	$28.40	$28.40	$28.40	$28.40	$28.25	1
2019-12-23	$28.40	$28.40	$28.40	$28.40	$28.25	1
2019-12-20	$28.40	$28.40	$28.40	$28.40	$28.25	325
2019-12-19	$28.12	$28.40	$28.06	$28.40	$28.25	992
2019-12-18	$28.12	$28.20	$28.12	$28.20	$28.05	5,300
2019-12-17	$28.20	$28.20	$28.20	$28.20	$28.05	400
2019-12-16	$28.40	$28.40	$28.30	$28.30	$28.15	300
2019-12-13	$28.02	$28.40	$28.02	$28.40	$28.25	501
2019-12-12	$28.70	$28.70	$28.70	$28.70	$28.55	125
2019-12-11	$28.00	$28.00	$28.00	$28.00	$27.85	1
2019-12-10	$28.02	$28.02	$28.00	$28.00	$27.85	536
2019-12-09	$28.02	$28.04	$28.02	$28.04	$27.89	649
2019-12-06	$28.49	$28.49	$28.07	$28.49	$28.34	600
2019-12-05	$28.02	$28.02	$28.02	$28.02	$27.87	200
2019-12-04	$28.02	$28.02	$28.02	$28.02	$27.87	0
2019-12-03	$28.12	$28.12	$28.00	$28.02	$27.87	3,340
2019-12-02	$28.50	$28.50	$28.50	$28.50	$28.35	0
2019-11-29	$28.25	$28.50	$28.12	$28.50	$28.35	400
2019-11-27	$28.50	$28.50	$28.50	$28.50	$28.35	0
2019-11-26	$28.40	$28.50	$28.30	$28.50	$28.35	600
2019-11-25	$28.30	$28.45	$28.05	$28.35	$28.20	10,404
2019-11-22	$28.20	$28.40	$28.20	$28.40	$28.25	700
2019-11-21	$28.05	$28.05	$28.05	$28.05	$27.90	1,000
2019-11-20	$28.05	$28.25	$28.05	$28.25	$28.10	1,685
2019-11-19	$28.15	$28.20	$28.00	$28.20	$28.05	6,100
2019-11-18	$28.15	$28.15	$28.08	$28.15	$28.00	1,851
2019-11-15	$28.10	$28.25	$28.10	$28.12	$27.97	7,406
2019-11-14	$28.50	$28.50	$28.10	$28.27	$28.12	1,176
2019-11-13	$28.35	$28.40	$28.10	$28.40	$28.25	3,480
2019-11-12	$28.65	$28.75	$28.55	$28.60	$28.45	6,900
2019-11-11	$28.80	$28.80	$28.55	$28.55	$28.40	360
2019-11-08	$28.65	$28.80	$28.65	$28.80	$28.65	896
2019-11-07	$28.59	$29.05	$28.59	$28.80	$28.65	1,406
2019-11-06	$28.95	$28.95	$28.59	$28.65	$28.50	5,600
2019-11-05	$28.50	$28.60	$28.50	$28.60	$28.45	6,150
2019-11-04	$28.50	$28.57	$28.50	$28.55	$28.40	9,125
2019-11-01	$28.75	$28.75	$28.50	$28.50	$28.20	250
2019-10-31	$28.77	$28.77	$28.77	$28.77	$28.47	150
2019-10-30	$28.51	$28.75	$28.50	$28.75	$28.45	2,863
2019-10-29	$28.95	$28.95	$28.75	$28.75	$28.45	2,268
2019-10-28	$29.01	$29.01	$29.01	$29.01	$28.70	1,000
2019-10-25	$29.25	$29.25	$29.10	$29.25	$28.94	10,985
2019-10-24	$28.75	$29.25	$28.75	$29.15	$28.84	12,122
2019-10-23	$29.25	$29.25	$28.75	$29.05	$28.74	23,149
2019-10-22	$24.86	$24.86	$24.82	$24.82	$24.56	5,132
2019-10-21	$25.00	$25.00	$25.00	$25.00	$24.74	0
2019-10-18	$25.00	$25.00	$25.00	$25.00	$24.74	0
2019-10-17	$25.00	$25.00	$25.00	$25.00	$24.74	0
2019-10-16	$25.00	$25.00	$24.99	$25.00	$24.74	3,100
2019-10-15	$25.00	$25.00	$25.00	$25.00	$24.74	1,000
2019-10-14	$25.00	$25.00	$25.00	$25.00	$24.74	3
2019-10-11	$24.98	$25.00	$24.98	$25.00	$24.74	2,200
2019-10-10	$25.00	$25.00	$25.00	$25.00	$24.74	1,100
2019-10-09	$25.00	$25.00	$25.00	$25.00	$24.74	1,800
2019-10-08	$25.00	$25.00	$25.00	$25.00	$24.74	0
2019-10-07	$25.00	$25.00	$24.82	$25.00	$24.74	1,200
2019-10-04	$25.50	$25.50	$25.50	$25.50	$25.23	500
2019-10-03	$25.00	$25.16	$24.82	$25.16	$24.89	4,000
2019-10-02	$25.00	$25.00	$25.00	$25.00	$24.74	2,900
2019-10-01	$25.00	$25.25	$25.00	$25.00	$24.74	900
2019-09-30	$25.00	$25.00	$25.00	$25.00	$24.74	2,900
2019-09-27	$24.50	$24.75	$24.50	$24.75	$24.49	1,800
2019-09-26	$25.00	$25.00	$24.92	$24.92	$24.66	33,700
2019-09-25	$24.40	$25.40	$24.40	$25.40	$25.13	1,516
2019-09-24	$24.32	$24.32	$24.32	$24.32	$24.06	100
2019-09-23	$24.30	$24.30	$24.30	$24.30	$24.04	0
2019-09-20	$24.30	$24.30	$24.30	$24.30	$24.04	0
2019-09-19	$24.30	$24.30	$24.30	$24.30	$24.04	0
2019-09-18	$24.38	$24.40	$24.30	$24.30	$24.04	576
2019-09-17	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-16	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-13	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-12	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-11	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-10	$24.22	$24.22	$24.22	$24.22	$23.96	200
2019-09-09	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-06	$24.22	$24.22	$24.22	$24.22	$23.96	0
2019-09-05	$24.22	$24.22	$24.22	$24.22	$23.96	300
2019-09-04	$24.52	$24.52	$24.22	$24.22	$23.96	4,973
2019-09-03	$24.52	$24.52	$24.52	$24.52	$24.26	0
2019-08-30	$24.52	$24.52	$24.52	$24.52	$24.26	1
2019-08-29	$24.52	$24.52	$24.52	$24.52	$24.26	500
2019-08-28	$24.52	$24.52	$24.47	$24.52	$24.26	3,146
2019-08-27	$24.54	$24.54	$24.54	$24.54	$24.28	200
2019-08-26	$24.77	$24.77	$24.62	$24.62	$24.36	658
2019-08-23	$24.77	$24.77	$24.77	$24.77	$24.51	127
2019-08-22	$25.00	$25.05	$24.62	$25.05	$24.79	2,735
2019-08-21	$24.81	$24.81	$24.81	$24.81	$24.55	0
2019-08-20	$24.81	$24.81	$24.81	$24.81	$24.55	0
2019-08-19	$24.81	$24.81	$24.81	$24.81	$24.55	5,880
2019-08-16	$24.75	$24.75	$24.75	$24.75	$24.49	4
2019-08-15	$24.75	$24.75	$24.75	$24.75	$24.49	207
2019-08-14	$25.05	$25.05	$25.05	$25.05	$24.79	398
2019-08-13	$24.90	$25.40	$24.90	$25.40	$25.13	400
2019-08-12	$24.90	$24.90	$24.90	$24.90	$24.64	0
2019-08-09	$24.90	$25.40	$24.90	$25.40	$25.13	351
2019-08-08	$24.75	$24.75	$24.75	$24.75	$24.49	700
2019-08-07	$24.75	$24.75	$24.75	$24.75	$24.49	700
2019-08-06	$24.75	$24.75	$24.75	$24.75	$24.49	700
2019-08-05	$24.75	$24.75	$24.75	$24.75	$24.49	707
2019-08-02	$24.85	$24.85	$24.80	$24.80	$24.54	1,300
2019-08-01	$25.05	$25.05	$25.00	$25.00	$24.59	2,052
2019-07-31	$25.02	$25.02	$25.02	$25.02	$24.61	650
2019-07-30	$25.25	$25.25	$25.25	$25.25	$24.83	1,000
2019-07-29	$24.75	$24.75	$24.75	$24.75	$24.34	500
2019-07-26	$24.75	$24.75	$24.75	$24.75	$24.34	500
2019-07-25	$25.00	$25.00	$25.00	$25.00	$24.59	413
2019-07-24	$25.00	$25.00	$25.00	$25.00	$24.59	100
2019-07-23	$25.10	$25.10	$25.10	$25.10	$24.69	200
2019-07-22	$25.00	$25.10	$25.00	$25.10	$24.69	300
2019-07-19	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-18	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-17	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-16	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-15	$25.00	$25.00	$25.00	$25.00	$24.59	7
2019-07-12	$25.10	$25.10	$25.00	$25.00	$24.59	1,600
2019-07-11	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-10	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-09	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-07-08	$25.00	$25.00	$25.00	$25.00	$24.59	1,345
2019-07-05	$25.10	$25.10	$25.10	$25.10	$24.69	0
2019-07-03	$25.10	$25.10	$25.10	$25.10	$24.69	0
2019-07-02	$25.00	$25.10	$25.00	$25.10	$24.69	644
2019-07-01	$24.95	$24.95	$24.95	$24.95	$24.54	23
2019-06-28	$25.00	$25.00	$24.95	$24.95	$24.54	11,614
2019-06-27	$24.95	$24.95	$24.95	$24.95	$24.54	230
2019-06-26	$24.95	$24.95	$24.95	$24.95	$24.54	100
2019-06-25	$24.95	$24.95	$24.95	$24.95	$24.54	1,595
2019-06-24	$25.00	$25.00	$25.00	$25.00	$24.59	1
2019-06-21	$25.00	$25.00	$25.00	$25.00	$24.59	1,000
2019-06-18	$24.85	$24.85	$24.85	$24.85	$24.44	0
2019-06-17	$24.85	$24.85	$24.85	$24.85	$24.44	0
2019-06-14	$24.85	$24.85	$24.85	$24.85	$24.44	0
2019-06-13	$24.85	$24.85	$24.85	$24.85	$24.44	100
2019-06-12	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-06-11	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-06-10	$25.00	$25.00	$25.00	$25.00	$24.59	50
2019-06-07	$25.00	$25.00	$25.00	$25.00	$24.59	50
2019-06-06	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-06-05	$25.00	$25.00	$25.00	$25.00	$24.59	1,497
2019-06-04	$24.85	$25.00	$24.85	$25.00	$24.59	600
2019-06-03	$24.62	$24.62	$24.62	$24.62	$24.21	0
2019-05-31	$24.62	$24.62	$24.62	$24.62	$24.21	1,000
2019-05-30	$24.62	$24.62	$24.62	$24.62	$24.21	0
2019-05-29	$24.82	$24.82	$24.62	$24.62	$24.21	300
2019-05-28	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-24	$25.00	$25.00	$25.00	$25.00	$24.59	250
2019-05-23	$24.82	$24.82	$24.82	$24.82	$24.41	100
2019-05-22	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-21	$25.00	$25.00	$25.00	$25.00	$24.59	1,000
2019-05-20	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-17	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-16	$25.00	$25.00	$25.00	$25.00	$24.59	4
2019-05-15	$25.00	$25.00	$25.00	$25.00	$24.59	1,936
2019-05-14	$25.00	$25.00	$24.82	$24.82	$24.41	445
2019-05-13	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-10	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-09	$25.00	$25.00	$25.00	$25.00	$24.59	100
2019-05-08	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-07	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-06	$25.00	$25.00	$25.00	$25.00	$24.59	370
2019-05-03	$25.00	$25.00	$25.00	$25.00	$24.59	0
2019-05-02	$24.95	$25.00	$24.95	$25.00	$24.59	1,179
2019-05-01	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-30	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-29	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-25	$24.99	$25.00	$24.99	$25.00	$24.44	1,300
2019-04-24	$24.87	$25.00	$24.00	$25.00	$24.44	959
2019-04-23	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-22	$24.87	$25.00	$24.87	$25.00	$24.44	1,300
2019-04-18	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-17	$25.00	$25.00	$25.00	$25.00	$24.44	10,650
2019-04-16	$25.00	$25.00	$25.00	$25.00	$24.44	100
2019-04-15	$25.00	$25.00	$25.00	$25.00	$24.44	400
2019-04-12	$24.76	$24.81	$24.76	$24.81	$24.25	3,256
2019-04-11	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-10	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-09	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-08	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-05	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-04	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-04-03	$25.00	$25.00	$25.00	$25.00	$24.44	7,893
2019-04-02	$25.00	$25.00	$25.00	$25.00	$24.44	2,000
2019-04-01	$25.50	$25.50	$25.00	$25.00	$24.44	2,430
2019-03-29	$25.50	$25.50	$25.50	$25.50	$24.93	2,600
2019-03-28	$25.05	$25.50	$25.05	$25.50	$24.93	620
2019-03-27	$25.05	$25.05	$25.05	$25.05	$24.49	1,455
2019-03-26	$25.05	$25.05	$25.05	$25.05	$24.49	145
2019-03-25	$25.05	$25.05	$25.05	$25.05	$24.49	400
2019-03-22	$25.05	$25.05	$25.05	$25.05	$24.49	0
2019-03-21	$25.05	$25.05	$25.05	$25.05	$24.49	1,000
2019-03-20	$25.10	$25.10	$25.10	$25.10	$24.54	0
2019-03-18	$25.95	$25.95	$25.10	$25.10	$24.54	4,055
2019-03-15	$25.25	$25.25	$25.00	$25.00	$24.44	3,700
2019-03-14	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-03-13	$25.00	$25.00	$25.00	$25.00	$24.44	5,705
2019-03-12	$25.25	$25.25	$25.25	$25.25	$24.68	0
2019-03-11	$25.25	$25.25	$25.25	$25.25	$24.68	0
2019-03-08	$25.25	$25.25	$25.25	$25.25	$24.68	0
2019-03-07	$25.25	$25.25	$25.25	$25.25	$24.68	0
2019-03-06	$25.25	$25.25	$25.25	$25.25	$24.68	0
2019-03-05	$25.25	$25.25	$25.25	$25.25	$24.68	100
2019-03-04	$25.25	$25.25	$25.25	$25.25	$24.68	0
2019-03-01	$25.25	$25.25	$25.10	$25.25	$24.68	1,000
2019-02-28	$25.25	$25.25	$25.25	$25.25	$24.68	206
2019-02-27	$25.25	$26.10	$25.25	$25.25	$24.68	950
2019-02-26	$25.25	$26.25	$25.25	$26.25	$25.66	500
2019-02-25	$25.95	$25.95	$25.95	$25.95	$25.37	703
2019-02-21	$25.10	$25.95	$25.10	$25.95	$25.37	566
2019-02-20	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-02-19	$25.00	$25.00	$25.00	$25.00	$24.44	5
2019-02-15	$25.00	$25.00	$25.00	$25.00	$24.44	746
2019-02-14	$25.00	$25.00	$25.00	$25.00	$24.44	213
2019-02-13	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-02-12	$24.25	$25.00	$24.25	$25.00	$24.44	900
2019-02-11	$24.10	$24.50	$24.07	$24.50	$23.95	2,600
2019-02-08	$24.07	$24.07	$24.07	$24.07	$23.53	0
2019-02-07	$24.50	$24.50	$24.07	$24.07	$23.53	1,047
2019-02-06	$24.50	$24.50	$24.50	$24.50	$23.95	100
2019-02-05	$25.00	$25.00	$25.00	$25.00	$24.44	1,300
2019-02-04	$25.00	$25.00	$25.00	$25.00	$24.44	0
2019-02-01	$25.00	$25.00	$25.00	$25.00	$24.29	0
2019-01-31	$25.00	$25.00	$25.00	$25.00	$24.29	2,050
2019-01-30	$24.99	$25.00	$24.99	$25.00	$24.29	2,500
2019-01-29	$24.50	$24.50	$24.50	$24.50	$23.81	63
2019-01-28	$24.50	$24.50	$24.50	$24.50	$23.81	600
2019-01-25	$24.50	$24.50	$24.50	$24.50	$23.81	2
2019-01-24	$23.67	$24.50	$23.67	$24.50	$23.81	1,320
2019-01-23	$23.65	$23.65	$23.65	$23.65	$22.98	0
2019-01-22	$23.62	$23.65	$23.62	$23.65	$22.98	856
2019-01-18	$23.87	$23.87	$23.87	$23.87	$23.20	186
2019-01-17	$24.40	$24.40	$24.40	$24.40	$23.71	310
2019-01-16	$23.60	$23.60	$23.60	$23.60	$22.93	170
2019-01-15	$24.70	$24.70	$24.70	$24.70	$24.00	2
2019-01-14	$24.00	$24.70	$24.00	$24.70	$24.00	5,800
2019-01-11	$24.00	$24.00	$24.00	$24.00	$23.32	100
2019-01-10	$24.00	$24.00	$24.00	$24.00	$23.32	786
2019-01-09	$24.00	$24.00	$24.00	$24.00	$23.32	301
2019-01-08	$24.00	$24.01	$24.00	$24.01	$23.33	400
2019-01-07	$24.95	$24.95	$24.95	$24.95	$24.25	0
2019-01-04	$24.95	$24.95	$24.95	$24.95	$24.25	0
2019-01-03	$24.25	$24.95	$22.60	$24.95	$24.25	9,683
2019-01-02	$24.00	$24.30	$24.00	$24.30	$23.61	442
2018-12-31	$23.50	$24.50	$23.50	$24.50	$23.81	2,637
2018-12-28	$23.00	$23.00	$23.00	$23.00	$22.35	5,214
2018-12-27	$23.00	$23.00	$23.00	$23.00	$22.35	278
2018-12-26	$24.50	$24.50	$24.50	$24.50	$23.81	0
2018-12-24	$24.50	$24.50	$24.50	$24.50	$23.81	0
2018-12-21	$24.50	$24.50	$24.50	$24.50	$23.81	0
2018-12-20	$24.50	$24.50	$24.50	$24.50	$23.81	5,300
2018-12-18	$24.50	$24.50	$24.50	$24.50	$23.81	0
2018-12-14	$24.00	$24.50	$24.00	$24.50	$23.81	1,000
2018-12-13	$24.50	$24.50	$24.50	$24.50	$23.81	0
2018-12-12	$24.50	$24.50	$24.50	$24.50	$23.81	5,192
2018-12-11	$24.25	$24.25	$24.00	$24.00	$23.32	900
2018-12-10	$24.75	$24.75	$24.75	$24.75	$24.05	0
2018-12-07	$24.10	$24.75	$24.00	$24.75	$24.05	7,294
2018-12-06	$24.10	$25.00	$24.10	$25.00	$24.29	2,359
2018-12-04	$24.00	$24.00	$24.00	$24.00	$23.32	500
2018-12-03	$25.00	$25.00	$25.00	$25.00	$24.29	0
2018-11-30	$25.00	$25.00	$25.00	$25.00	$24.29	0
2018-11-29	$25.00	$25.00	$25.00	$25.00	$24.29	0
2018-11-28	$25.00	$25.00	$25.00	$25.00	$24.29	1
2018-11-27	$25.00	$25.00	$25.00	$25.00	$24.29	0
2018-11-26	$25.00	$25.00	$25.00	$25.00	$24.29	0
2018-11-23	$25.00	$25.00	$25.00	$25.00	$24.29	200
2018-11-21	$24.99	$24.99	$24.99	$24.99	$24.28	0
2018-11-20	$24.99	$24.99	$24.99	$24.99	$24.28	0
2018-11-19	$24.99	$24.99	$24.99	$24.99	$24.28	335
2018-11-16	$24.50	$25.00	$24.50	$25.00	$24.29	1,175
2018-11-15	$24.10	$24.50	$24.10	$24.50	$23.81	333
2018-11-14	$23.75	$24.00	$23.75	$24.00	$23.32	288
2018-11-13	$23.75	$23.75	$23.75	$23.75	$23.08	0
2018-11-12	$23.75	$23.75	$23.75	$23.75	$23.08	0
2018-11-09	$23.40	$23.75	$23.40	$23.75	$23.08	1,000
2018-11-08	$23.00	$23.00	$23.00	$23.00	$22.35	150
2018-11-07	$23.20	$23.20	$23.20	$23.20	$22.55	0
2018-11-06	$23.20	$23.20	$23.20	$23.20	$22.55	0
2018-11-05	$22.95	$23.20	$22.94	$23.20	$22.55	1,500
2018-11-02	$22.90	$22.90	$22.90	$22.90	$22.25	0
2018-11-01	$22.90	$22.90	$22.90	$22.90	$22.13	0
2018-10-31	$22.90	$22.90	$22.30	$22.90	$22.13	5,130
2018-10-30	$22.75	$22.75	$22.35	$22.35	$21.60	4,900
2018-10-29	$23.00	$23.00	$23.00	$23.00	$22.22	0
2018-10-26	$23.20	$23.20	$23.00	$23.00	$22.22	700
2018-10-25	$23.85	$23.85	$23.85	$23.85	$23.05	100
2018-10-24	$24.00	$24.00	$24.00	$24.00	$23.19	0
2018-10-23	$24.01	$24.01	$24.00	$24.00	$23.19	600
2018-10-22	$24.10	$24.10	$24.10	$24.10	$23.29	800
2018-10-19	$24.35	$24.35	$24.30	$24.30	$23.48	300
2018-10-18	$24.60	$24.60	$24.60	$24.60	$23.77	0
2018-10-17	$24.60	$24.60	$24.60	$24.60	$23.77	100
2018-10-16	$24.50	$24.50	$24.50	$24.50	$23.67	0
2018-10-15	$24.50	$24.50	$24.50	$24.50	$23.67	0
2018-10-12	$24.50	$24.50	$24.50	$24.50	$23.67	200
2018-10-11	$24.35	$24.55	$24.35	$24.55	$23.72	635
2018-10-10	$24.35	$24.35	$24.35	$24.35	$23.53	200
2018-10-09	$24.35	$24.35	$24.35	$24.35	$23.53	0
2018-10-08	$24.35	$24.35	$24.35	$24.35	$23.53	0
2018-10-05	$24.35	$24.35	$24.35	$24.35	$23.53	100
2018-10-04	$24.35	$24.35	$24.35	$24.35	$23.53	500
2018-10-03	$25.00	$25.00	$25.00	$25.00	$24.16	2
2018-10-02	$24.75	$25.50	$24.75	$25.00	$24.16	1,500
2018-10-01	$24.50	$24.75	$24.50	$24.75	$23.92	700
2018-09-28	$24.35	$24.35	$24.35	$24.35	$23.53	354
2018-09-27	$24.60	$24.60	$24.35	$24.35	$23.53	1,055
2018-09-26	$24.50	$24.50	$24.50	$24.50	$23.67	0
2018-09-25	$24.50	$24.50	$24.50	$24.50	$23.67	0
2018-09-24	$24.50	$24.50	$24.50	$24.50	$23.67	0
2018-09-21	$24.50	$24.50	$24.50	$24.50	$23.67	1,900
2018-09-20	$24.37	$24.37	$24.37	$24.37	$23.55	580
2018-09-19	$24.35	$24.35	$24.35	$24.35	$23.53	0
2018-09-18	$24.35	$24.35	$24.35	$24.35	$23.53	0
2018-09-17	$24.35	$24.35	$24.35	$24.35	$23.53	100
2018-09-14	$25.00	$25.00	$25.00	$25.00	$24.16	2,000
2018-09-13	$25.00	$25.00	$25.00	$25.00	$24.16	1,300
2018-09-12	$24.77	$24.77	$24.77	$24.77	$23.94	0
2018-09-11	$24.77	$24.77	$24.77	$24.77	$23.94	3,742
2018-09-10	$24.69	$24.77	$24.55	$24.75	$23.92	5,414
2018-09-07	$24.55	$24.65	$24.55	$24.65	$23.82	4,566
2018-09-06	$24.60	$24.60	$24.55	$24.55	$23.72	9,156
2018-09-05	$24.60	$24.60	$24.60	$24.60	$23.77	100
2018-09-04	$24.70	$24.70	$24.70	$24.70	$23.87	0
2018-08-31	$24.70	$24.70	$24.70	$24.70	$23.87	108
2018-08-30	$24.75	$24.75	$24.75	$24.75	$23.92	500
2018-08-29	$24.75	$24.75	$24.75	$24.75	$23.92	300
2018-08-28	$24.75	$24.75	$24.75	$24.75	$23.92	0
2018-08-27	$24.75	$24.75	$24.75	$24.75	$23.92	0
2018-08-24	$24.75	$24.75	$24.75	$24.75	$23.92	0
2018-08-23	$24.87	$24.87	$24.75	$24.75	$23.92	10,986
2018-08-22	$25.15	$25.15	$24.90	$24.90	$24.06	900
2018-08-21	$25.39	$25.39	$25.15	$25.17	$24.32	2,100
2018-08-20	$25.25	$25.25	$25.25	$25.25	$24.40	10
2018-08-17	$25.25	$25.25	$25.25	$25.25	$24.40	4
2018-08-16	$25.50	$25.50	$25.25	$25.25	$24.40	1,239
2018-08-15	$25.50	$25.50	$25.50	$25.50	$24.64	91
2018-08-14	$25.50	$25.50	$25.50	$25.50	$24.64	0
2018-08-13	$25.50	$25.50	$25.50	$25.50	$24.64	0
2018-08-10	$25.50	$25.50	$25.50	$25.50	$24.64	0
2018-08-09	$25.50	$25.50	$25.50	$25.50	$24.64	400
2018-08-08	$25.30	$25.30	$25.30	$25.30	$24.45	100
2018-08-07	$25.30	$25.30	$25.30	$25.30	$24.45	1,259
2018-08-06	$25.30	$25.30	$25.30	$25.30	$24.45	0
2018-08-03	$25.30	$25.30	$25.30	$25.30	$24.45	0
2018-08-02	$25.30	$25.30	$25.30	$25.30	$24.32	1,000
2018-08-01	$25.50	$25.50	$25.50	$25.50	$24.51	20
2018-07-31	$25.55	$25.55	$25.50	$25.50	$24.51	300
2018-07-30	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-27	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-26	$25.50	$25.55	$25.50	$25.55	$24.56	362
2018-07-25	$25.37	$25.37	$25.30	$25.30	$24.32	1,566
2018-07-24	$25.50	$25.50	$25.50	$25.50	$24.51	0
2018-07-23	$25.50	$25.50	$25.50	$25.50	$24.51	0
2018-07-20	$25.50	$25.50	$25.50	$25.50	$24.51	0
2018-07-19	$25.50	$25.50	$25.50	$25.50	$24.51	1,943
2018-07-18	$25.50	$25.50	$25.50	$25.50	$24.51	0
2018-07-17	$25.50	$25.50	$25.50	$25.50	$24.51	0
2018-07-16	$25.50	$25.50	$25.50	$25.50	$24.51	1,000
2018-07-13	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-12	$25.55	$25.55	$25.55	$25.55	$24.56	2,282
2018-07-11	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-10	$25.55	$25.55	$25.55	$25.55	$24.56	456
2018-07-09	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-06	$25.55	$25.55	$25.50	$25.55	$24.56	4,000
2018-07-05	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-03	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-07-02	$25.55	$25.55	$25.55	$25.55	$24.56	500
2018-06-29	$25.55	$25.55	$25.55	$25.55	$24.56	425
2018-06-28	$25.55	$25.55	$25.55	$25.55	$24.56	2,700
2018-06-27	$25.60	$25.60	$25.60	$25.60	$24.61	0
2018-06-26	$25.60	$25.60	$25.60	$25.60	$24.61	3,000
2018-06-25	$25.55	$25.55	$25.55	$25.55	$24.56	1,050
2018-06-22	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-06-21	$25.55	$25.55	$25.55	$25.55	$24.56	200
2018-06-20	$25.55	$25.60	$25.55	$25.60	$24.61	498
2018-06-19	$25.55	$25.55	$25.55	$25.55	$24.56	270
2018-06-18	$25.60	$25.60	$25.60	$25.60	$24.61	0
2018-06-15	$25.60	$25.60	$25.60	$25.60	$24.61	0
2018-06-14	$25.60	$25.60	$25.60	$25.60	$24.61	2,000
2018-06-13	$25.55	$25.55	$25.55	$25.55	$24.56	1,000
2018-06-12	$25.55	$25.55	$25.55	$25.55	$24.56	200
2018-06-11	$25.55	$25.55	$25.50	$25.50	$24.51	1,750
2018-06-08	$25.55	$25.55	$25.55	$25.55	$24.56	356
2018-06-07	$25.55	$25.55	$25.45	$25.45	$24.47	598
2018-06-06	$25.60	$25.60	$25.60	$25.60	$24.61	3,490
2018-06-05	$25.60	$25.60	$25.60	$25.60	$24.61	2,787
2018-06-04	$25.60	$25.60	$25.60	$25.60	$24.61	50
2018-06-01	$25.60	$25.60	$25.60	$25.60	$24.61	3,770
2018-05-31	$25.60	$25.60	$25.60	$25.60	$24.61	0
2018-05-30	$25.60	$25.60	$25.60	$25.60	$24.61	104
2018-05-29	$25.60	$25.60	$25.60	$25.60	$24.61	3,370
2018-05-25	$25.60	$25.60	$25.60	$25.60	$24.61	19,771
2018-05-24	$25.60	$25.64	$25.60	$25.60	$24.61	9,773
2018-05-23	$25.60	$25.60	$25.60	$25.60	$24.61	1,430
2018-05-22	$25.75	$25.75	$25.65	$25.65	$24.66	400
2018-05-21	$25.75	$25.75	$25.75	$25.75	$24.75	1,271
2018-05-18	$25.75	$25.75	$25.75	$25.75	$24.75	2,345
2018-05-17	$26.25	$26.25	$25.66	$25.66	$24.67	2,600
2018-05-16	$25.94	$25.99	$25.65	$25.65	$24.66	2,591
2018-05-15	$25.65	$25.65	$25.65	$25.65	$24.66	11
2018-05-14	$25.65	$25.65	$25.65	$25.65	$24.66	500
2018-05-11	$26.45	$26.45	$25.61	$25.61	$24.62	690
2018-05-10	$25.74	$26.45	$25.74	$26.45	$25.43	3,513
2018-05-09	$25.70	$25.70	$25.70	$25.70	$24.71	4,814
2018-05-08	$25.60	$25.60	$25.60	$25.60	$24.61	0
2018-05-07	$25.55	$25.60	$25.55	$25.60	$24.61	1,104
2018-05-04	$25.42	$25.42	$25.42	$25.42	$24.44	25
2018-05-03	$25.55	$25.55	$25.55	$25.55	$24.56	0
2018-05-02	$25.55	$25.55	$25.53	$25.55	$24.44	799
2018-05-01	$25.55	$25.55	$24.90	$25.25	$24.15	2,818
2018-04-30	$25.55	$25.55	$25.55	$25.55	$24.44	2,004
2018-04-27	$25.55	$25.55	$25.55	$25.55	$24.44	25
2018-04-26	$25.55	$25.55	$25.55	$25.55	$24.44	0
2018-04-25	$25.55	$25.55	$25.55	$25.55	$24.44	0
2018-04-24	$25.55	$25.55	$25.55	$25.55	$24.44	1,500
2018-04-23	$25.70	$25.70	$25.65	$25.65	$24.53	1,349
2018-04-20	$25.70	$25.70	$25.65	$25.65	$24.53	1,697
2018-04-19	$25.65	$25.65	$25.65	$25.65	$24.53	1,000
2018-04-18	$25.40	$25.50	$25.40	$25.50	$24.39	1,999
2018-04-17	$25.07	$25.48	$25.07	$25.48	$24.37	4,070
2018-04-16	$25.49	$25.49	$25.07	$25.07	$23.98	776
2018-04-13	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-12	$25.00	$25.00	$25.00	$25.00	$23.91	3,316
2018-04-11	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-10	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-09	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-06	$25.00	$25.00	$25.00	$25.00	$23.91	2,600
2018-04-05	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-04	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-03	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-04-02	$25.00	$25.00	$25.00	$25.00	$23.91	200
2018-03-29	$25.05	$25.07	$25.05	$25.07	$23.98	1,396
2018-03-28	$25.00	$25.05	$25.00	$25.05	$23.96	1,000
2018-03-27	$25.07	$25.07	$25.07	$25.07	$23.98	100
2018-03-26	$25.10	$25.10	$25.10	$25.10	$24.01	200
2018-03-23	$25.00	$25.00	$25.00	$25.00	$23.91	793
2018-03-22	$25.00	$25.00	$25.00	$25.00	$23.91	8,762
2018-03-21	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-03-20	$25.00	$25.00	$25.00	$25.00	$23.91	196
2018-03-19	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-03-16	$25.00	$25.00	$25.00	$25.00	$23.91	80
2018-03-15	$25.00	$25.00	$25.00	$25.00	$23.91	637
2018-03-14	$25.00	$25.00	$25.00	$25.00	$23.91	600
2018-03-13	$24.95	$25.00	$24.95	$25.00	$23.91	4,303
2018-03-12	$24.95	$24.95	$24.95	$24.95	$23.86	0
2018-03-09	$24.95	$24.95	$24.95	$24.95	$23.86	0
2018-03-08	$24.95	$24.95	$24.95	$24.95	$23.86	300
2018-03-07	$25.00	$25.00	$24.60	$24.60	$23.53	1,000
2018-03-06	$24.80	$24.80	$24.75	$24.75	$23.67	3,003
2018-03-05	$24.80	$24.80	$24.80	$24.80	$23.72	1,000
2018-03-02	$24.50	$24.80	$24.50	$24.80	$23.72	4,000
2018-03-01	$24.50	$24.50	$24.50	$24.50	$23.43	70
2018-02-28	$24.50	$24.50	$24.50	$24.50	$23.43	200
2018-02-27	$25.00	$25.00	$25.00	$25.00	$23.91	4,432
2018-02-26	$24.85	$24.85	$24.85	$24.85	$23.77	903
2018-02-23	$25.00	$25.00	$25.00	$25.00	$23.91	500
2018-02-22	$25.00	$25.00	$25.00	$25.00	$23.91	0
2018-02-21	$25.00	$25.00	$25.00	$25.00	$23.91	134
2018-02-20	$25.00	$25.00	$25.00	$25.00	$23.91	225
2018-02-16	$25.00	$25.00	$25.00	$25.00	$23.91	2,136
2018-02-15	$25.00	$25.15	$25.00	$25.00	$23.91	3,899
2018-02-14	$25.00	$25.00	$25.00	$25.00	$23.91	278
2018-02-13	$25.10	$25.10	$25.10	$25.10	$24.01	0
2018-02-12	$25.10	$25.10	$25.10	$25.10	$24.01	0
2018-02-09	$25.10	$25.10	$25.10	$25.10	$24.01	300
2018-02-08	$25.18	$25.20	$25.18	$25.20	$24.10	748
2018-02-07	$25.20	$25.20	$25.20	$25.20	$24.10	100
2018-02-06	$25.20	$25.20	$25.20	$25.20	$24.10	280
2018-02-05	$25.50	$25.50	$25.50	$25.50	$24.39	429
2018-02-02	$25.50	$25.50	$25.50	$25.50	$24.39	117
2018-02-01	$25.45	$25.45	$25.45	$25.45	$24.22	8
2018-01-31	$25.00	$25.45	$25.00	$25.45	$24.22	3,402
2018-01-30	$24.95	$24.95	$24.95	$24.95	$23.74	0
2018-01-29	$24.95	$24.95	$24.95	$24.95	$23.74	100
2018-01-26	$23.50	$24.50	$23.50	$24.50	$23.32	600
2018-01-25	$23.25	$23.55	$23.25	$23.55	$22.41	1,313
2018-01-24	$24.95	$24.95	$24.95	$24.95	$23.74	1,900
2018-01-23	$24.50	$24.50	$24.50	$24.50	$23.32	100
2018-01-22	$24.90	$25.00	$24.50	$24.50	$23.32	2,000
2018-01-19	$24.00	$24.95	$24.00	$24.95	$23.74	7,202
2018-01-18	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-17	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-16	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-12	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-11	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-10	$22.85	$22.85	$22.85	$22.85	$21.74	50
2018-01-09	$22.85	$22.85	$22.85	$22.85	$21.74	2
2018-01-08	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-05	$22.85	$22.85	$22.85	$22.85	$21.74	0
2018-01-04	$22.85	$22.85	$22.85	$22.85	$21.74	100
2018-01-03	$23.50	$23.50	$23.50	$23.50	$22.36	0
2018-01-02	$23.50	$23.50	$23.50	$23.50	$22.36	100
2017-12-29	$23.00	$23.50	$23.00	$23.50	$22.36	1,926
2017-12-28	$22.75	$22.75	$22.75	$22.75	$21.65	500
2017-12-27	$22.75	$22.75	$22.75	$22.75	$21.65	739
2017-12-26	$22.75	$22.75	$22.75	$22.75	$21.65	400
2017-12-22	$22.65	$22.65	$22.65	$22.65	$21.55	250
2017-12-21	$22.75	$22.75	$22.75	$22.75	$21.65	100
2017-12-20	$22.65	$22.65	$22.65	$22.65	$21.55	1,023
2017-12-19	$22.65	$22.65	$22.65	$22.65	$21.55	151
2017-12-18	$22.65	$22.65	$22.65	$22.65	$21.56	0
2017-12-15	$22.65	$22.65	$22.65	$22.65	$21.55	0
2017-12-14	$23.00	$23.00	$22.65	$22.65	$21.56	340
2017-12-13	$22.75	$22.75	$22.75	$22.75	$21.65	125
2017-12-12	$22.55	$22.55	$22.55	$22.55	$21.46	0
2017-12-11	$22.55	$22.55	$22.55	$22.55	$21.46	900
2017-12-08	$22.25	$22.25	$22.25	$22.25	$21.17	0
2017-12-07	$22.25	$22.25	$22.25	$22.25	$21.17	1
2017-12-06	$22.50	$22.50	$22.25	$22.25	$21.17	2,100
2017-12-05	$22.55	$22.55	$22.55	$22.55	$21.46	1,000
2017-12-04	$22.50	$22.50	$22.50	$22.50	$21.41	1,042
2017-12-01	$22.45	$22.45	$22.45	$22.45	$21.36	50
2017-11-30	$22.45	$22.45	$22.45	$22.45	$21.36	0
2017-11-29	$22.45	$22.45	$22.45	$22.45	$21.36	0
2017-11-28	$22.45	$22.45	$22.45	$22.45	$21.36	1,000
2017-11-27	$22.40	$22.40	$22.40	$22.40	$21.32	1,999
2017-11-24	$22.30	$22.30	$22.30	$22.30	$21.22	0
2017-11-22	$22.30	$22.30	$22.30	$22.30	$21.22	0
2017-11-21	$23.00	$23.00	$22.30	$22.30	$21.22	2,207
2017-11-20	$23.00	$23.00	$23.00	$23.00	$21.89	0
2017-11-17	$22.60	$23.00	$22.60	$23.00	$21.89	607
2017-11-16	$22.00	$22.60	$22.00	$22.60	$21.51	2,019
2017-11-15	$21.90	$21.95	$21.90	$21.90	$20.84	11,541
2017-11-14	$21.85	$21.85	$21.85	$21.85	$20.79	177
2017-11-13	$21.85	$21.85	$21.85	$21.85	$20.79	200
2017-11-10	$21.75	$21.75	$21.75	$21.75	$20.70	0
2017-11-09	$21.70	$21.75	$21.70	$21.75	$20.70	450
2017-11-08	$21.65	$21.65	$21.65	$21.65	$20.60	100
2017-11-07	$21.52	$21.52	$21.52	$21.52	$20.48	0
2017-11-06	$21.52	$21.52	$21.52	$21.52	$20.48	0
2017-11-03	$21.52	$21.52	$21.52	$21.52	$20.48	0
2017-11-02	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-11-01	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-31	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-30	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-27	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-26	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-25	$21.52	$21.52	$21.52	$21.52	$20.38	47
2017-10-24	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-23	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-20	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-19	$21.52	$21.52	$21.52	$21.52	$20.38	0
2017-10-18	$21.55	$21.55	$21.52	$21.52	$20.38	1,150
2017-10-17	$21.55	$21.55	$21.55	$21.55	$20.41	1,545
2017-10-16	$21.55	$21.55	$21.55	$21.55	$20.41	2,500
2017-10-13	$21.50	$21.50	$21.50	$21.50	$20.37	9
2017-10-12	$21.50	$21.50	$21.50	$21.50	$20.37	70
2017-10-11	$21.50	$21.50	$21.50	$21.50	$20.37	0
2017-10-10	$21.50	$21.50	$21.50	$21.50	$20.37	0
2017-10-09	$21.50	$21.50	$21.50	$21.50	$20.37	500
2017-10-06	$21.50	$21.50	$21.50	$21.50	$20.37	0
2017-10-05	$21.50	$21.50	$21.50	$21.50	$20.37	2,500
2017-10-04	$21.50	$21.50	$21.50	$21.50	$20.37	0
2017-10-03	$21.50	$21.50	$21.50	$21.50	$20.37	100
2017-10-02	$21.35	$21.35	$21.35	$21.35	$20.22	0
2017-09-29	$21.35	$21.35	$21.35	$21.35	$20.22	0
2017-09-28	$21.35	$21.35	$21.35	$21.35	$20.22	0
2017-09-27	$21.30	$21.40	$21.30	$21.35	$20.22	2,200
2017-09-26	$21.40	$21.40	$21.40	$21.40	$20.27	300
2017-09-25	$21.15	$21.15	$21.15	$21.15	$20.03	0
2017-09-22	$21.15	$21.15	$21.15	$21.15	$20.03	0
2017-09-21	$21.15	$21.15	$21.15	$21.15	$20.03	0
2017-09-20	$21.15	$21.15	$21.15	$21.15	$20.03	0
2017-09-19	$21.15	$21.15	$21.15	$21.15	$20.03	0
2017-09-18	$21.15	$21.15	$21.15	$21.15	$20.03	1,000
2017-09-15	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-09-14	$21.10	$21.10	$21.10	$21.10	$19.99	50
2017-09-13	$21.10	$21.10	$21.10	$21.10	$19.99	73
2017-09-12	$21.10	$21.10	$21.10	$21.10	$19.99	100
2017-09-11	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-09-08	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-09-07	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-09-06	$21.10	$21.10	$21.10	$21.10	$19.99	2,600
2017-09-05	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-09-01	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-08-31	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-08-30	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-08-29	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-08-28	$21.10	$21.10	$21.10	$21.10	$19.99	200
2017-08-25	$21.10	$21.10	$21.10	$21.10	$19.99	200
2017-08-24	$21.10	$21.10	$21.10	$21.10	$19.99	2,054
2017-08-23	$21.10	$21.10	$21.10	$21.10	$19.99	300
2017-08-22	$21.10	$21.10	$21.10	$21.10	$19.99	300
2017-08-21	$21.10	$21.10	$21.10	$21.10	$19.99	2,600
2017-08-18	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-08-17	$21.10	$21.10	$21.10	$21.10	$19.99	400
2017-08-16	$21.10	$21.10	$21.10	$21.10	$19.99	300
2017-08-15	$21.00	$21.10	$21.00	$21.10	$19.99	597
2017-08-14	$20.85	$21.10	$20.85	$21.10	$19.99	7,264
2017-08-11	$21.10	$21.10	$21.10	$21.10	$19.99	50
2017-08-10	$21.10	$21.10	$21.10	$21.10	$19.99	0
2017-08-09	$21.05	$21.10	$21.05	$21.10	$19.99	600
2017-08-08	$21.30	$21.30	$21.10	$21.10	$19.99	3,400
2017-08-07	$21.30	$21.30	$21.30	$21.30	$20.18	901
2017-08-04	$21.95	$21.95	$21.95	$21.95	$20.79	0
2017-08-03	$21.95	$21.95	$21.95	$21.95	$20.79	500
2017-08-02	$21.15	$21.15	$21.10	$21.10	$19.99	910
2017-08-01	$21.15	$21.15	$21.15	$21.15	$19.94	0
2017-07-31	$21.15	$21.15	$21.15	$21.15	$19.94	0
2017-07-28	$21.15	$21.15	$21.15	$21.15	$19.94	0
2017-07-27	$21.15	$21.15	$21.15	$21.15	$19.94	0
2017-07-26	$21.15	$21.15	$21.15	$21.15	$19.94	0
2017-07-25	$21.15	$21.15	$21.15	$21.15	$19.94	200
2017-07-24	$21.10	$21.10	$21.10	$21.10	$19.89	112
2017-07-21	$21.80	$21.80	$21.80	$21.80	$20.55	13
2017-07-20	$21.80	$21.80	$21.80	$21.80	$20.55	400
2017-07-19	$21.75	$21.75	$21.75	$21.75	$20.51	0
2017-07-18	$21.75	$21.75	$21.75	$21.75	$20.51	100
2017-07-17	$21.15	$21.15	$21.15	$21.15	$19.94	500
2017-07-14	$22.40	$22.40	$22.40	$22.40	$21.12	0
2017-07-13	$22.40	$22.40	$22.40	$22.40	$21.12	0
2017-07-12	$22.40	$22.40	$22.40	$22.40	$21.12	0
2017-07-11	$22.40	$22.40	$22.40	$22.40	$21.12	0
2017-07-10	$22.40	$22.40	$22.40	$22.40	$21.12	7
2017-07-07	$22.40	$22.40	$22.40	$22.40	$21.12	0
2017-07-06	$22.40	$22.40	$22.40	$22.40	$21.12	503
2017-07-05	$21.50	$22.05	$21.10	$22.05	$20.79	4,200
2017-07-03	$21.85	$21.85	$21.75	$21.75	$20.51	2,900
2017-06-30	$21.85	$21.85	$21.75	$21.75	$20.51	200
2017-06-29	$22.00	$22.00	$22.00	$22.00	$20.74	0
2017-06-28	$22.00	$22.00	$22.00	$22.00	$20.74	0
2017-06-27	$22.00	$22.00	$22.00	$22.00	$20.74	0
2017-06-26	$22.00	$22.00	$22.00	$22.00	$20.74	0
2017-06-23	$22.05	$22.05	$22.00	$22.00	$20.74	1,900
2017-06-22	$22.00	$22.00	$22.00	$22.00	$20.74	0
2017-06-21	$22.00	$22.00	$22.00	$22.00	$20.74	200
2017-06-20	$22.00	$22.00	$22.00	$22.00	$20.74	7
2017-06-19	$22.00	$22.00	$22.00	$22.00	$20.74	810
2017-06-16	$22.10	$22.10	$22.10	$22.10	$20.84	0
2017-06-15	$22.10	$22.10	$22.10	$22.10	$20.84	0
2017-06-14	$22.10	$22.10	$22.10	$22.10	$20.84	0
2017-06-13	$22.10	$22.10	$22.10	$22.10	$20.84	0
2017-06-12	$21.90	$22.10	$21.90	$22.10	$20.84	900
2017-06-09	$23.00	$23.00	$21.95	$21.95	$20.69	1,500
2017-06-08	$22.35	$22.95	$22.15	$22.95	$21.64	4,600
2017-06-07	$22.35	$22.35	$22.35	$22.35	$21.07	0
2017-06-06	$22.35	$22.35	$22.35	$22.35	$21.07	0
2017-06-05	$22.35	$22.35	$22.35	$22.35	$21.07	0
2017-06-02	$22.35	$22.35	$22.35	$22.35	$21.07	0
2017-06-01	$22.35	$22.35	$22.35	$22.35	$21.07	0
2017-05-31	$22.35	$22.35	$22.35	$22.35	$21.07	0
2017-05-30	$22.35	$22.35	$22.35	$22.35	$21.07	100
2017-05-26	$22.40	$22.40	$22.40	$22.40	$21.12	0
2017-05-25	$22.40	$22.40	$22.40	$22.40	$21.12	400
2017-05-24	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-23	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-22	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-19	$22.50	$22.50	$22.50	$22.50	$21.21	25
2017-05-18	$22.50	$22.50	$22.50	$22.50	$21.21	2
2017-05-17	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-16	$22.50	$22.50	$22.50	$22.50	$21.21	2
2017-05-15	$22.50	$22.50	$22.50	$22.50	$21.21	900
2017-05-12	$22.50	$22.50	$22.50	$22.50	$21.21	158
2017-05-11	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-10	$22.50	$22.50	$22.50	$22.50	$21.21	3,400
2017-05-09	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-08	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-05	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-04	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-03	$22.50	$22.50	$22.50	$22.50	$21.21	0
2017-05-02	$22.50	$22.50	$22.50	$22.50	$21.12	1,000
2017-05-01	$22.50	$22.50	$22.50	$22.50	$21.12	1,000
2017-04-28	$22.50	$22.50	$22.40	$22.50	$21.12	1,600
2017-04-27	$22.60	$22.60	$22.60	$22.60	$21.21	0
2017-04-26	$22.60	$22.60	$22.60	$22.60	$21.21	0
2017-04-25	$22.60	$22.60	$22.60	$22.60	$21.21	1,400
2017-04-24	$22.35	$22.50	$22.35	$22.40	$21.02	2,922
2017-04-21	$22.00	$22.00	$21.98	$22.00	$20.65	1,588
2017-04-20	$21.90	$21.90	$21.90	$21.90	$20.56	0
2017-04-19	$21.90	$21.90	$21.90	$21.90	$20.56	47
2017-04-18	$21.90	$21.90	$21.90	$21.90	$20.56	300
2017-04-17	$22.00	$22.00	$22.00	$22.00	$20.65	507
2017-04-13	$21.70	$21.70	$21.70	$21.70	$20.37	0
2017-04-12	$21.70	$21.70	$21.70	$21.70	$20.37	100
2017-04-11	$21.50	$21.70	$21.50	$21.70	$20.37	1,996
2017-04-10	$21.75	$21.75	$21.25	$21.38	$20.06	2,000
2017-04-07	$20.90	$20.90	$20.90	$20.90	$19.62	0
2017-04-06	$20.85	$20.90	$20.70	$20.90	$19.62	1,800
2017-04-05	$20.11	$20.11	$20.11	$20.11	$18.88	0
2017-04-04	$20.11	$20.11	$20.11	$20.11	$18.88	0
2017-04-03	$20.11	$20.11	$20.11	$20.11	$18.88	0
2017-03-31	$20.50	$20.50	$20.11	$20.11	$18.88	1,000
2017-03-30	$21.00	$21.00	$21.00	$21.00	$19.71	15
2017-03-29	$21.00	$21.00	$21.00	$21.00	$19.71	1
2017-03-28	$21.00	$21.00	$21.00	$21.00	$19.71	900
2017-03-27	$21.00	$21.00	$21.00	$21.00	$19.71	0
2017-03-24	$21.00	$21.00	$21.00	$21.00	$19.71	0
2017-03-23	$21.00	$21.00	$21.00	$21.00	$19.71	300
2017-03-22	$20.25	$20.25	$20.25	$20.25	$19.01	4
2017-03-21	$20.00	$20.25	$20.00	$20.25	$19.01	4,000
2017-03-20	$20.00	$20.00	$20.00	$20.00	$18.77	147
2017-03-17	$19.65	$19.75	$19.65	$19.75	$18.54	1,400
2017-03-16	$19.50	$19.73	$19.50	$19.73	$18.52	1,500
2017-03-15	$19.00	$19.00	$19.00	$19.00	$17.83	1,500
2017-03-14	$19.05	$19.05	$19.00	$19.00	$17.83	2,000
2017-03-13	$19.00	$19.00	$19.00	$19.00	$17.83	0
2017-03-10	$19.00	$19.00	$19.00	$19.00	$17.83	5,300
2017-03-09	$19.00	$19.00	$19.00	$19.00	$17.83	2,500
2017-03-08	$19.25	$19.25	$19.00	$19.00	$17.83	1,373
2017-03-07	$19.00	$19.75	$19.00	$19.00	$17.83	4,900
2017-03-06	$19.55	$19.55	$19.55	$19.55	$18.35	300
2017-03-03	$19.55	$19.55	$19.55	$19.55	$18.35	42
2017-03-02	$19.55	$19.55	$19.55	$19.55	$18.35	200
2017-03-01	$19.06	$19.06	$19.06	$19.06	$17.89	171
2017-02-28	$19.55	$19.55	$19.55	$19.55	$18.35	500
2017-02-27	$19.45	$19.55	$19.45	$19.55	$18.35	600
2017-02-24	$19.45	$19.45	$19.45	$19.45	$18.26	0
2017-02-23	$19.45	$19.45	$19.45	$19.45	$18.26	0
2017-02-22	$19.45	$19.45	$19.45	$19.45	$18.26	0
2017-02-21	$19.45	$19.45	$19.45	$19.45	$18.26	15
2017-02-17	$19.45	$19.45	$19.45	$19.45	$18.26	139
2017-02-16	$19.45	$19.45	$19.45	$19.45	$18.26	1,100
2017-02-15	$19.45	$19.45	$19.45	$19.45	$18.26	201
2017-02-14	$19.45	$19.45	$19.45	$19.45	$18.26	200
2017-02-13	$18.99	$19.40	$18.99	$19.40	$18.21	350
2017-02-10	$19.40	$19.40	$19.00	$19.00	$17.83	500
2017-02-09	$19.50	$19.55	$19.00	$19.00	$17.83	6,811
2017-02-08	$19.30	$19.30	$19.30	$19.30	$18.11	589
2017-02-07	$19.25	$19.25	$19.25	$19.25	$18.07	1,300
2017-02-06	$19.50	$19.50	$19.50	$19.50	$18.30	125
2017-02-03	$19.50	$19.50	$19.50	$19.50	$18.30	0
2017-02-02	$19.25	$19.50	$19.00	$19.50	$18.30	1,100
2017-02-01	$18.99	$18.99	$18.99	$18.99	$17.73	0
2017-01-31	$19.30	$19.30	$18.99	$18.99	$17.73	1,000
2017-01-30	$19.00	$19.39	$19.00	$19.39	$18.11	1,665
2017-01-27	$18.10	$19.00	$18.10	$19.00	$17.74	4,165
2017-01-26	$18.00	$18.10	$18.00	$18.10	$16.90	2,400
2017-01-25	$17.60	$17.60	$17.60	$17.60	$16.44	1,728
2017-01-24	$17.60	$17.60	$17.60	$17.60	$16.44	100
2017-01-23	$17.50	$17.50	$17.50	$17.50	$16.34	0
2017-01-20	$17.50	$17.50	$17.50	$17.50	$16.34	0
2017-01-19	$17.50	$17.50	$17.50	$17.50	$16.34	600
2017-01-18	$17.50	$17.51	$17.50	$17.51	$16.35	400
2017-01-17	$17.51	$17.51	$17.51	$17.51	$16.35	0
2017-01-13	$17.51	$17.51	$17.51	$17.51	$16.35	500
2017-01-12	$17.75	$17.75	$17.75	$17.75	$16.58	0
2017-01-11	$17.75	$17.75	$17.75	$17.75	$16.58	224
2017-01-10	$17.75	$17.75	$17.75	$17.75	$16.58	200
2017-01-09	$17.51	$17.51	$17.51	$17.51	$16.35	1,471
2017-01-06	$18.00	$18.00	$18.00	$18.00	$16.81	200
2017-01-05	$18.00	$18.00	$18.00	$18.00	$16.81	0
2017-01-04	$17.75	$18.00	$17.75	$18.00	$16.81	1,747
2017-01-03	$18.00	$18.00	$18.00	$18.00	$16.81	200
2016-12-30	$18.25	$18.25	$18.00	$18.00	$16.81	957
2016-12-29	$18.00	$18.30	$17.85	$18.30	$17.09	2,296
2016-12-28	$17.50	$17.50	$17.50	$17.50	$16.34	1,724
2016-12-27	$18.00	$18.00	$18.00	$18.00	$16.81	300
2016-12-23	$17.00	$17.00	$17.00	$17.00	$15.87	0
2016-12-22	$17.00	$17.00	$17.00	$17.00	$15.87	0
2016-12-21	$17.00	$17.00	$17.00	$17.00	$15.87	200
2016-12-20	$17.95	$17.95	$17.95	$17.95	$16.76	0
2016-12-19	$17.64	$17.95	$17.64	$17.95	$16.76	1,320
2016-12-16	$17.25	$17.25	$17.25	$17.25	$16.11	0
2016-12-15	$17.25	$17.25	$17.25	$17.25	$16.11	2,200
2016-12-14	$17.15	$17.15	$17.15	$17.15	$16.01	37
2016-12-13	$17.15	$17.15	$17.15	$17.15	$16.01	250
2016-12-12	$16.85	$16.85	$16.85	$16.85	$15.73	480
2016-12-09	$17.15	$17.15	$17.15	$17.15	$16.01	1,000
2016-12-08	$17.00	$17.15	$17.00	$17.15	$16.01	1,035
2016-12-07	$16.95	$17.00	$16.85	$16.85	$15.73	1,350
2016-12-06	$16.90	$16.90	$16.90	$16.90	$15.78	500
2016-12-05	$16.90	$16.90	$16.90	$16.90	$15.78	0
2016-12-02	$16.90	$16.90	$16.90	$16.90	$15.78	300
2016-12-01	$16.95	$16.95	$16.95	$16.95	$15.83	0
2016-11-30	$16.90	$16.95	$16.90	$16.95	$15.83	2,750
2016-11-29	$16.90	$16.90	$16.90	$16.90	$15.78	0
2016-11-28	$16.90	$16.90	$16.90	$16.90	$15.78	0
2016-11-25	$16.90	$16.90	$16.90	$16.90	$15.78	200
2016-11-23	$16.50	$17.00	$16.50	$16.70	$15.59	6,111
2016-11-22	$16.50	$16.50	$16.50	$16.50	$15.41	1,400
2016-11-21	$16.70	$16.70	$16.70	$16.70	$15.59	0
2016-11-18	$16.70	$16.70	$16.70	$16.70	$15.59	300
2016-11-17	$16.50	$16.65	$16.50	$16.65	$15.55	1,469
2016-11-16	$16.50	$16.50	$16.50	$16.50	$15.41	235
2016-11-15	$16.15	$16.15	$16.15	$16.15	$15.08	241
2016-11-14	$16.40	$16.40	$16.35	$16.35	$15.27	606
2016-11-11	$16.15	$16.15	$16.15	$16.15	$15.08	0
2016-11-10	$16.15	$16.15	$16.15	$16.15	$15.08	516
2016-11-09	$16.15	$16.15	$16.15	$16.15	$15.08	1,170
2016-11-08	$16.10	$16.10	$16.10	$16.10	$15.03	1,000
2016-11-07	$16.10	$16.10	$16.10	$16.10	$15.03	2,700
2016-11-04	$16.15	$16.15	$16.15	$16.15	$15.08	0
2016-11-03	$16.15	$16.15	$16.15	$16.15	$15.08	0
2016-11-02	$16.15	$16.15	$16.15	$16.15	$15.08	0
2016-11-01	$16.15	$16.15	$16.15	$16.15	$14.99	650
2016-10-31	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-28	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-27	$16.15	$16.15	$16.15	$16.15	$14.99	350
2016-10-26	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-25	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-24	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-21	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-20	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-19	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-18	$16.15	$16.15	$16.15	$16.15	$14.99	200
2016-10-17	$16.10	$16.10	$16.10	$16.10	$14.94	2,600
2016-10-14	$15.90	$15.90	$15.85	$15.85	$14.71	1,611
2016-10-13	$16.15	$16.15	$16.15	$16.15	$14.99	100
2016-10-12	$16.10	$16.10	$16.10	$16.10	$14.94	0
2016-10-11	$16.10	$16.10	$16.10	$16.10	$14.94	160
2016-10-10	$16.15	$16.20	$16.15	$16.20	$15.03	200
2016-10-07	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-10-06	$16.15	$16.15	$16.15	$16.15	$14.99	1,100
2016-10-05	$16.20	$16.20	$16.20	$16.20	$15.03	0
2016-10-04	$16.20	$16.20	$16.20	$16.20	$15.03	0
2016-10-03	$16.20	$16.20	$16.20	$16.20	$15.03	0
2016-09-30	$16.15	$16.20	$16.15	$16.20	$15.03	2,575
2016-09-29	$16.48	$16.48	$16.48	$16.48	$15.29	0
2016-09-28	$16.15	$16.48	$16.15	$16.48	$15.29	1,155
2016-09-27	$16.00	$16.00	$16.00	$16.00	$14.85	0
2016-09-26	$16.10	$16.10	$16.00	$16.00	$14.85	4,600
2016-09-23	$16.05	$16.15	$16.05	$16.15	$14.99	2,450
2016-09-22	$16.05	$16.05	$16.05	$16.05	$14.90	0
2016-09-21	$16.05	$16.05	$16.05	$16.05	$14.90	0
2016-09-20	$16.05	$16.05	$16.05	$16.05	$14.90	0
2016-09-19	$16.05	$16.05	$16.05	$16.05	$14.90	0
2016-09-16	$16.05	$16.05	$16.05	$16.05	$14.90	500
2016-09-15	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-09-14	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-09-13	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-09-12	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-09-09	$16.14	$16.15	$16.14	$16.15	$14.99	541
2016-09-08	$16.14	$16.14	$16.14	$16.14	$14.98	15
2016-09-07	$16.14	$16.14	$16.14	$16.14	$14.98	100
2016-09-06	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-09-02	$16.14	$16.14	$16.14	$16.14	$14.98	100
2016-09-01	$16.14	$16.14	$16.14	$16.14	$14.98	300
2016-08-31	$15.85	$16.14	$15.85	$16.11	$14.95	2,600
2016-08-30	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-08-29	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-08-26	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-08-25	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-08-24	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-08-23	$16.14	$16.14	$16.14	$16.14	$14.98	0
2016-08-22	$16.14	$16.14	$16.14	$16.14	$14.98	277
2016-08-19	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-08-18	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-08-17	$16.15	$16.15	$16.15	$16.15	$14.99	1
2016-08-16	$16.12	$16.15	$16.12	$16.15	$14.99	535
2016-08-15	$16.15	$16.15	$16.15	$16.15	$14.99	1,246
2016-08-12	$16.15	$16.15	$16.15	$16.15	$14.99	78
2016-08-11	$16.15	$16.15	$16.15	$16.15	$14.99	600
2016-08-10	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-08-09	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-08-08	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-08-05	$16.15	$16.15	$16.15	$16.15	$14.99	2,500
2016-08-04	$16.15	$16.15	$16.15	$16.15	$14.99	0
2016-08-03	$16.15	$16.15	$16.15	$16.15	$14.99	500
2016-08-02	$16.15	$16.15	$16.15	$16.15	$14.90	0
2016-08-01	$16.15	$16.15	$16.15	$16.15	$14.90	0
2016-07-29	$15.76	$16.15	$15.76	$16.15	$14.90	900
2016-07-28	$16.10	$16.10	$16.10	$16.10	$14.85	100
2016-07-27	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-07-26	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-07-25	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-07-22	$16.00	$16.00	$16.00	$16.00	$14.76	2,600
2016-07-21	$15.76	$15.76	$15.76	$15.76	$14.54	0
2016-07-20	$15.76	$15.76	$15.76	$15.76	$14.54	0
2016-07-19	$15.76	$15.76	$15.76	$15.76	$14.54	0
2016-07-18	$15.76	$15.76	$15.76	$15.76	$14.54	301
2016-07-15	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-07-14	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-07-13	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-07-12	$15.79	$16.00	$15.55	$16.00	$14.76	3,239
2016-07-11	$16.08	$16.08	$16.08	$16.08	$14.83	10
2016-07-08	$16.08	$16.08	$16.08	$16.08	$14.83	0
2016-07-07	$16.08	$16.08	$16.08	$16.08	$14.83	0
2016-07-06	$16.08	$16.08	$16.08	$16.08	$14.83	0
2016-07-05	$16.08	$16.08	$16.08	$16.08	$14.83	0
2016-07-01	$16.08	$16.08	$16.08	$16.08	$14.83	0
2016-06-30	$16.08	$16.08	$16.00	$16.08	$14.83	5,780
2016-06-29	$15.50	$15.50	$15.50	$15.50	$14.30	0
2016-06-28	$15.50	$15.50	$15.50	$15.50	$14.30	0
2016-06-27	$15.65	$15.65	$15.50	$15.50	$14.30	500
2016-06-24	$15.95	$15.95	$15.95	$15.95	$14.71	25
2016-06-23	$15.95	$15.95	$15.95	$15.95	$14.71	331
2016-06-22	$15.70	$15.70	$15.70	$15.70	$14.48	0
2016-06-21	$15.70	$15.70	$15.70	$15.70	$14.48	100
2016-06-20	$16.00	$16.00	$15.70	$15.70	$14.48	5,513
2016-06-17	$15.80	$15.80	$15.80	$15.80	$14.57	0
2016-06-16	$15.80	$15.80	$15.80	$15.80	$14.57	40
2016-06-15	$15.80	$15.80	$15.80	$15.80	$14.57	80
2016-06-14	$15.80	$15.80	$15.80	$15.80	$14.57	100
2016-06-13	$15.58	$15.58	$15.58	$15.58	$14.37	48,520
2016-06-10	$16.00	$16.00	$16.00	$16.00	$14.76	20
2016-06-09	$15.80	$16.00	$15.80	$16.00	$14.76	2,040
2016-06-08	$15.75	$15.75	$15.75	$15.75	$14.53	1
2016-06-07	$15.86	$15.86	$15.75	$15.75	$14.53	543
2016-06-06	$15.90	$15.90	$15.90	$15.90	$14.67	20
2016-06-03	$15.90	$15.90	$15.90	$15.90	$14.67	25,050
2016-06-02	$15.95	$15.95	$15.88	$15.90	$14.67	52,910
2016-06-01	$15.88	$16.15	$15.88	$15.95	$14.71	20,310
2016-05-31	$15.87	$16.15	$15.87	$16.15	$14.90	450
2016-05-27	$16.15	$16.15	$16.00	$16.05	$14.80	17,481
2016-05-26	$16.55	$16.55	$16.05	$16.05	$14.80	117,415
2016-05-25	$16.15	$16.15	$16.15	$16.15	$14.90	1,001
2016-05-24	$16.50	$16.50	$16.50	$16.50	$15.22	0
2016-05-23	$16.16	$16.50	$16.16	$16.50	$15.22	6,205
2016-05-20	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-05-19	$16.25	$16.25	$16.00	$16.00	$14.76	8,369
2016-05-18	$16.00	$16.00	$16.00	$16.00	$14.76	0
2016-05-17	$16.00	$16.00	$16.00	$16.00	$14.76	35
2016-05-16	$16.00	$16.00	$16.00	$16.00	$14.76	51
2016-05-13	$16.00	$16.00	$16.00	$16.00	$14.76	1,659
2016-05-12	$16.20	$16.30	$16.00	$16.00	$14.76	6,273
2016-05-11	$16.05	$16.05	$16.00	$16.00	$14.76	4,239
2016-05-10	$16.06	$16.15	$16.06	$16.15	$14.90	1,713
2016-05-09	$16.16	$16.16	$16.15	$16.15	$14.90	1,547
2016-05-06	$16.15	$16.15	$16.15	$16.15	$14.90	0
2016-05-05	$16.15	$16.15	$16.15	$16.15	$14.90	0
2016-05-04	$16.15	$16.15	$16.15	$16.15	$14.90	0
2016-05-03	$16.25	$16.25	$16.06	$16.15	$14.80	1,264
2016-05-02	$16.25	$16.25	$16.25	$16.25	$14.90	145
2016-04-29	$16.25	$16.29	$16.25	$16.29	$14.93	1,800
2016-04-28	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-27	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-26	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-25	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-22	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-21	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-20	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-19	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-18	$16.05	$16.05	$16.05	$16.05	$14.71	3
2016-04-15	$16.05	$16.05	$16.05	$16.05	$14.71	532
2016-04-14	$16.05	$16.05	$16.05	$16.05	$14.71	1,700
2016-04-13	$16.05	$16.05	$16.05	$16.05	$14.71	0
2016-04-12	$16.25	$16.25	$16.05	$16.05	$14.71	1,110
2016-04-11	$16.25	$16.25	$16.25	$16.25	$14.90	5,000
2016-04-08	$16.00	$16.00	$16.00	$16.00	$14.67	2,904
2016-04-07	$16.00	$16.00	$15.86	$16.00	$14.67	1,890
2016-04-06	$16.45	$16.45	$16.45	$16.45	$15.08	0
2016-04-05	$16.45	$16.45	$16.45	$16.45	$15.08	0
2016-04-04	$16.45	$16.45	$16.45	$16.45	$15.08	290
2016-04-01	$16.20	$16.20	$16.20	$16.20	$14.85	400
2016-03-31	$16.44	$16.45	$16.44	$16.45	$15.08	2,710
2016-03-30	$16.20	$16.20	$16.20	$16.20	$14.85	0
2016-03-29	$16.20	$16.20	$16.20	$16.20	$14.85	0
2016-03-28	$16.20	$16.20	$16.20	$16.20	$14.85	0
2016-03-24	$16.20	$16.20	$16.20	$16.20	$14.85	0
2016-03-23	$16.20	$16.20	$16.20	$16.20	$14.85	0
2016-03-22	$16.20	$16.20	$16.20	$16.20	$14.85	600
2016-03-21	$16.25	$16.25	$16.25	$16.25	$14.90	0
2016-03-18	$16.25	$16.25	$16.25	$16.25	$14.90	800
2016-03-17	$16.00	$16.00	$16.00	$16.00	$14.67	0
2016-03-16	$16.00	$16.00	$16.00	$16.00	$14.67	7,600
2016-03-15	$16.10	$16.10	$16.10	$16.10	$14.76	0
2016-03-14	$16.10	$16.10	$16.10	$16.10	$14.76	0
2016-03-11	$16.10	$16.10	$16.10	$16.10	$14.76	0
2016-03-10	$16.10	$16.10	$16.10	$16.10	$14.76	0
2016-03-09	$16.10	$16.10	$16.10	$16.10	$14.76	1,100
2016-03-08	$16.10	$16.10	$16.10	$16.10	$14.76	0
2016-03-07	$16.10	$16.10	$16.10	$16.10	$14.76	1,143
2016-03-04	$16.10	$16.10	$16.10	$16.10	$14.76	10,319
2016-03-03	$16.10	$16.10	$16.10	$16.10	$14.76	1,229
2016-03-02	$16.00	$16.00	$16.00	$16.00	$14.67	0
2016-03-01	$16.00	$16.00	$16.00	$16.00	$14.67	5,405
2016-02-29	$16.00	$16.00	$15.41	$16.00	$14.67	1,926
2016-02-26	$16.00	$16.00	$16.00	$16.00	$14.67	0
2016-02-25	$16.00	$16.00	$16.00	$16.00	$14.67	0
2016-02-24	$16.00	$16.00	$16.00	$16.00	$14.67	0
2016-02-23	$16.00	$16.00	$16.00	$16.00	$14.67	0
2016-02-22	$16.00	$16.00	$16.00	$16.00	$14.67	105
2016-02-19	$16.20	$16.20	$16.00	$16.00	$14.67	5,100
2016-02-18	$15.80	$15.80	$15.80	$15.80	$14.48	50
2016-02-17	$15.80	$15.80	$15.80	$15.80	$14.48	2,300
2016-02-16	$15.85	$15.85	$15.85	$15.85	$14.53	9
2016-02-12	$15.85	$15.85	$15.85	$15.85	$14.53	4,882
2016-02-11	$16.45	$16.45	$15.85	$15.85	$14.53	5,920
2016-02-10	$15.90	$15.90	$15.90	$15.90	$14.58	0
2016-02-09	$15.90	$15.90	$15.90	$15.90	$14.58	0
2016-02-08	$15.90	$15.90	$15.90	$15.90	$14.58	0
2016-02-05	$15.90	$15.90	$15.90	$15.90	$14.58	0
2016-02-04	$15.90	$15.90	$15.90	$15.90	$14.58	0
2016-02-03	$15.90	$15.90	$15.60	$15.90	$14.58	27,125
2016-02-02	$15.90	$15.90	$15.90	$15.90	$14.48	50
2016-02-01	$15.90	$15.90	$15.90	$15.90	$14.48	5,700
2016-01-29	$15.90	$15.90	$15.90	$15.90	$14.48	3,000
2016-01-28	$15.85	$15.85	$15.85	$15.85	$14.44	7,900
2016-01-27	$15.85	$15.85	$15.85	$15.85	$14.44	2,811
2016-01-26	$15.85	$15.85	$15.85	$15.85	$14.44	8,700
2016-01-25	$16.10	$16.10	$15.85	$15.85	$14.44	1,619
2016-01-22	$15.85	$15.85	$15.85	$15.85	$14.44	1,000
2016-01-21	$15.78	$15.78	$15.78	$15.78	$14.37	0
2016-01-20	$15.80	$15.80	$15.78	$15.78	$14.37	3,939
2016-01-19	$15.90	$15.90	$15.90	$15.90	$14.48	6,000
2016-01-15	$16.00	$16.00	$16.00	$16.00	$14.58	12,100
2016-01-14	$16.15	$16.15	$16.15	$16.15	$14.71	50
2016-01-13	$16.15	$16.15	$16.15	$16.15	$14.71	1,000
2016-01-12	$16.17	$16.17	$16.17	$16.17	$14.73	1,200
2016-01-11	$16.00	$16.00	$16.00	$16.00	$14.58	3,000
2016-01-08	$16.15	$16.15	$16.15	$16.15	$14.71	1,000
2016-01-07	$16.20	$16.20	$16.20	$16.20	$14.76	900
2016-01-06	$16.20	$16.20	$16.20	$16.20	$14.76	1,100
2016-01-05	$16.40	$16.40	$16.40	$16.40	$14.94	82
2016-01-04	$16.40	$16.40	$16.40	$16.40	$14.94	0
2015-12-31	$16.40	$16.40	$16.40	$16.40	$14.94	200
2015-12-30	$16.40	$16.40	$16.40	$16.40	$14.94	3,536
2015-12-29	$16.25	$16.25	$16.25	$16.25	$14.80	0
2015-12-28	$16.25	$16.25	$16.25	$16.25	$14.80	0
2015-12-24	$16.25	$16.25	$16.25	$16.25	$14.80	0
2015-12-23	$16.25	$16.25	$16.25	$16.25	$14.80	5,000
2015-12-22	$15.90	$17.00	$15.90	$16.25	$14.80	11,100
2015-12-21	$15.65	$15.65	$15.42	$15.50	$14.12	2,000
2015-12-18	$15.71	$15.71	$15.60	$15.60	$14.21	300
2015-12-17	$15.99	$15.99	$15.99	$15.99	$14.57	0
2015-12-16	$15.99	$15.99	$15.99	$15.99	$14.57	0
2015-12-15	$15.80	$15.99	$15.80	$15.99	$14.57	1,290
2015-12-14	$15.83	$15.83	$15.65	$15.65	$14.26	2,550
2015-12-11	$15.58	$15.58	$15.58	$15.58	$14.19	0
2015-12-10	$15.58	$15.58	$15.58	$15.58	$14.19	0
2015-12-09	$15.58	$15.58	$15.58	$15.58	$14.19	0
2015-12-08	$15.55	$15.58	$15.55	$15.58	$14.19	3,100
2015-12-07	$15.55	$15.55	$15.55	$15.55	$14.17	9,200
2015-12-04	$15.55	$15.55	$15.55	$15.55	$14.17	0
2015-12-03	$15.55	$15.55	$15.55	$15.55	$14.17	0
2015-12-02	$15.55	$15.55	$15.55	$15.55	$14.17	114
2015-12-01	$15.40	$15.40	$15.40	$15.40	$14.03	0
2015-11-30	$15.40	$15.40	$15.40	$15.40	$14.03	0
2015-11-27	$15.40	$15.40	$15.40	$15.40	$14.03	0
2015-11-25	$15.41	$15.41	$15.40	$15.40	$14.03	1,050
2015-11-24	$15.58	$15.58	$15.58	$15.58	$14.19	2,148
2015-11-23	$15.58	$15.58	$15.58	$15.58	$14.19	0
2015-11-20	$15.40	$15.58	$15.40	$15.58	$14.19	200
2015-11-19	$15.33	$15.33	$15.33	$15.33	$13.96	1,662
2015-11-18	$15.33	$15.33	$15.33	$15.33	$13.96	200
2015-11-17	$15.10	$15.10	$15.10	$15.10	$13.76	28
2015-11-16	$15.10	$15.10	$15.10	$15.10	$13.76	40
2015-11-13	$15.10	$15.10	$15.10	$15.10	$13.76	29
2015-11-12	$15.10	$15.10	$15.10	$15.10	$13.76	0
2015-11-11	$15.10	$15.10	$15.10	$15.10	$13.76	0
2015-11-10	$15.10	$15.10	$15.10	$15.10	$13.76	0
2015-11-09	$15.10	$15.10	$15.10	$15.10	$13.76	0
2015-11-06	$15.10	$15.10	$15.10	$15.10	$13.76	1,200
2015-11-05	$15.24	$15.24	$15.24	$15.24	$13.88	425
2015-11-04	$15.25	$15.25	$15.25	$15.25	$13.89	0
2015-11-03	$15.25	$15.25	$15.25	$15.25	$13.89	0
2015-11-02	$15.20	$15.25	$15.20	$15.25	$13.80	1,000
2015-10-30	$15.20	$15.20	$15.20	$15.20	$13.76	10,000
2015-10-29	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-28	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-27	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-26	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-23	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-22	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-21	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-20	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-19	$15.00	$15.00	$15.00	$15.00	$13.58	638
2015-10-16	$15.05	$15.05	$15.00	$15.00	$13.58	1,800
2015-10-15	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-14	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-13	$15.00	$15.00	$15.00	$15.00	$13.58	1,100
2015-10-12	$15.00	$15.00	$15.00	$15.00	$13.58	1,001
2015-10-09	$15.00	$15.00	$15.00	$15.00	$13.58	3,500
2015-10-08	$15.00	$15.00	$15.00	$15.00	$13.58	1,500
2015-10-07	$14.95	$14.97	$14.95	$14.97	$13.55	1,147
2015-10-06	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-05	$15.00	$15.00	$15.00	$15.00	$13.58	0
2015-10-02	$15.15	$15.15	$15.00	$15.00	$13.58	400
2015-10-01	$14.90	$15.15	$14.90	$15.15	$13.71	8,060
2015-09-30	$14.76	$14.76	$14.76	$14.76	$13.36	0
2015-09-29	$14.76	$14.76	$14.76	$14.76	$13.36	2,500
2015-09-28	$14.85	$14.85	$14.85	$14.85	$13.44	163
2015-09-25	$14.85	$14.85	$14.85	$14.85	$13.44	65
2015-09-24	$14.85	$14.85	$14.85	$14.85	$13.44	0
2015-09-23	$14.85	$14.85	$14.85	$14.85	$13.44	0
2015-09-22	$14.85	$14.85	$14.85	$14.85	$13.44	0
2015-09-21	$14.95	$14.95	$14.85	$14.85	$13.44	5,700
2015-09-18	$14.90	$14.90	$14.90	$14.90	$13.48	1,000
2015-09-17	$14.85	$14.85	$14.85	$14.85	$13.44	500
2015-09-16	$14.85	$14.85	$14.85	$14.85	$13.44	1,000
2015-09-15	$14.85	$14.85	$14.85	$14.85	$13.44	1,000
2015-09-14	$14.76	$14.76	$14.76	$14.76	$13.36	0
2015-09-11	$14.76	$14.76	$14.76	$14.76	$13.36	500
2015-09-10	$14.76	$14.76	$14.76	$14.76	$13.36	0
2015-09-09	$14.76	$14.76	$14.76	$14.76	$13.36	0
2015-09-08	$14.76	$14.76	$14.76	$14.76	$13.36	0
2015-09-04	$14.76	$14.76	$14.76	$14.76	$13.36	0
2015-09-03	$14.76	$14.76	$14.76	$14.76	$13.36	45
2015-09-02	$14.76	$14.80	$14.76	$14.76	$13.36	6,600

First Advantage Bancorp (FABK) News Headlines

Recent First Advantage Bancorp (FABK) News

Similar Companies to First Advantage Bancorp (FABK) 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	--	--	--

First Advantage Bancorp (FABK) Exchange: OTCQX