Frederick County Bancorp MD (FCBI) Stock

Data as of May 2, 2025

$36.00 ($-0.18) -0.50%

Frederick County Bancorp MD - Daily Information

Click for more stock information on Frederick County Bancorp MD.

Daily Information	Data
Date	May 2, 2025
Open	$36.10
Previous Close	$36.00
High	$36.10
Low	$36.00
Adjusted Open	$36.10
Previous Adjusted Close	$36.00
Adjusted High	$36.10
Adjusted Low	$36.00

About Frederick County Bancorp MD (FCBI)

Frederick County Bancorp, Inc. (Bancorp) is the parent company for its wholly owned subsidiary Frederick County Bank (the Bank). The Bank provides its customers with various banking services. The Bank offers various loan and deposit products to their customers. The Bank's customers include individuals and commercial enterprises within its principal market area consisting of Frederick County, Maryland. The Bank offers commercial banking services to its business and professional clients. The Bank provides commercial banking services to corporations, partnerships, small and medium-sized businesses and sole proprietorships, as well as to non-profit organizations and associations and investors living or working in Frederick County. It also provides residential mortgage loans and a line of retail services to accommodate the individual needs of corporate customers and residents of the community served by the Bank. On January 11, 2012, the Company opened a branch in 490 Monocacy Boulevard.

Invest in Frederick County Bancorp MD (FCBI)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Frederick County Bancorp MD (FCBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-01-10	$36.10	$36.10	$36.00	$36.00	$36.00	600
2020-01-09	$36.18	$36.20	$36.18	$36.18	$36.18	3,998
2020-01-08	$36.22	$36.22	$36.18	$36.18	$36.18	1,200
2020-01-07	$37.32	$37.32	$37.32	$37.32	$37.32	0
2020-01-06	$37.32	$37.32	$37.32	$37.32	$37.32	0
2020-01-03	$37.32	$37.32	$37.32	$37.32	$37.32	0
2020-01-02	$37.32	$37.32	$37.32	$37.32	$37.32	100
2019-12-31	$36.93	$37.44	$36.93	$37.44	$37.44	3,900
2019-12-30	$37.00	$37.00	$36.68	$36.77	$36.77	1,605
2019-12-27	$36.50	$36.50	$36.50	$36.50	$36.50	200
2019-12-26	$36.93	$36.93	$36.93	$36.93	$36.93	198
2019-12-24	$36.68	$36.68	$36.68	$36.68	$36.68	0
2019-12-23	$36.68	$36.68	$36.68	$36.68	$36.68	258
2019-12-20	$36.39	$36.43	$36.39	$36.43	$36.43	498
2019-12-19	$36.33	$36.43	$36.33	$36.43	$36.43	1,550
2019-12-18	$35.80	$35.90	$35.71	$35.71	$35.71	700
2019-12-17	$35.61	$36.13	$34.99	$36.00	$36.00	9,032
2019-12-16	$35.44	$35.93	$35.44	$35.93	$35.93	5,220
2019-12-13	$35.53	$35.53	$35.53	$35.53	$35.53	0
2019-12-12	$34.34	$35.53	$34.34	$35.53	$35.53	200
2019-12-11	$34.43	$34.83	$34.43	$34.83	$34.83	200
2019-12-10	$34.63	$34.63	$34.63	$34.63	$34.63	0
2019-12-09	$34.63	$34.63	$34.63	$34.63	$34.63	0
2019-12-06	$34.63	$34.63	$34.63	$34.63	$34.63	600
2019-12-05	$34.20	$34.20	$34.20	$34.20	$34.20	0
2019-12-04	$34.20	$34.20	$34.20	$34.20	$34.20	100
2019-12-03	$34.48	$34.48	$34.48	$34.48	$34.48	700
2019-12-02	$34.40	$34.40	$34.20	$34.34	$34.34	1,327
2019-11-29	$34.74	$34.74	$34.74	$34.74	$34.74	67
2019-11-27	$34.73	$34.74	$34.73	$34.74	$34.74	400
2019-11-26	$34.79	$34.79	$34.75	$34.75	$34.75	300
2019-11-25	$34.79	$34.88	$34.72	$34.88	$34.88	1,800
2019-11-22	$34.50	$34.50	$34.50	$34.50	$34.50	602
2019-11-21	$34.83	$34.83	$34.72	$34.72	$34.72	800
2019-11-20	$34.69	$34.69	$34.60	$34.60	$34.60	600
2019-11-19	$34.89	$34.89	$34.89	$34.89	$34.89	400
2019-11-18	$34.73	$34.73	$34.73	$34.73	$34.73	0
2019-11-15	$34.50	$34.73	$34.50	$34.73	$34.73	2,701
2019-11-14	$34.01	$34.01	$34.00	$34.00	$34.00	1,300
2019-11-13	$34.48	$34.48	$34.02	$34.02	$34.02	507
2019-11-12	$33.75	$33.75	$33.75	$33.75	$33.75	167
2019-11-11	$35.00	$35.00	$35.00	$35.00	$35.00	0
2019-11-08	$35.00	$35.40	$35.00	$35.00	$35.00	419
2019-11-07	$34.73	$34.73	$34.73	$34.73	$34.73	0
2019-11-06	$34.73	$34.73	$34.73	$34.73	$34.73	788
2019-11-05	$34.48	$34.73	$34.48	$34.60	$34.60	2,200
2019-11-04	$34.00	$35.83	$33.08	$34.48	$34.48	4,784
2019-11-01	$33.90	$34.00	$33.90	$34.00	$34.00	3,202
2019-10-31	$33.70	$33.70	$33.70	$33.70	$33.70	80
2019-10-30	$33.69	$33.88	$33.50	$33.70	$33.70	5,090
2019-10-29	$33.69	$33.69	$33.69	$33.69	$33.69	440
2019-10-28	$33.69	$33.69	$33.69	$33.69	$33.69	1,200
2019-10-25	$33.33	$33.48	$33.33	$33.48	$33.48	617
2019-10-24	$33.18	$33.18	$33.18	$33.18	$33.18	0
2019-10-23	$33.18	$33.18	$33.18	$33.18	$33.18	0
2019-10-22	$33.00	$33.18	$32.55	$33.18	$33.18	727
2019-10-21	$33.00	$33.00	$33.00	$33.00	$33.00	0
2019-10-18	$33.00	$33.00	$33.00	$33.00	$33.00	0
2019-10-17	$33.00	$33.00	$33.00	$33.00	$33.00	0
2019-10-16	$33.00	$33.00	$33.00	$33.00	$33.00	7
2019-10-15	$33.00	$33.00	$33.00	$33.00	$33.00	0
2019-10-14	$32.50	$33.00	$31.89	$33.00	$33.00	2,495
2019-10-11	$33.81	$33.81	$33.81	$33.81	$33.81	50
2019-10-10	$33.89	$33.89	$33.89	$33.89	$33.89	0
2019-10-09	$33.89	$33.89	$33.89	$33.89	$33.81	0
2019-10-08	$33.89	$33.89	$33.89	$33.89	$33.81	0
2019-10-07	$33.89	$33.89	$33.89	$33.89	$33.81	0
2019-10-04	$33.00	$33.89	$32.90	$33.89	$33.81	1,806
2019-10-03	$33.50	$33.50	$33.50	$33.50	$33.42	0
2019-10-02	$33.30	$33.50	$33.30	$33.50	$33.42	200
2019-10-01	$34.00	$34.00	$34.00	$34.00	$33.92	100
2019-09-30	$34.30	$34.30	$33.31	$34.00	$33.92	778
2019-09-27	$33.75	$33.75	$33.75	$33.75	$33.67	957
2019-09-26	$34.00	$34.00	$34.00	$34.00	$33.92	900
2019-09-25	$34.43	$34.49	$34.39	$34.49	$34.41	5,150
2019-09-24	$34.00	$34.45	$34.00	$34.32	$34.24	1,700
2019-09-23	$34.59	$34.59	$34.59	$34.59	$34.51	0
2019-09-20	$34.59	$34.59	$34.59	$34.59	$34.51	146
2019-09-19	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-09-18	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-09-17	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-09-16	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-09-13	$33.93	$34.50	$33.93	$34.50	$34.42	1,379
2019-09-12	$33.59	$33.59	$33.59	$33.59	$33.51	600
2019-09-11	$33.23	$33.49	$33.23	$33.49	$33.41	2,855
2019-09-10	$32.93	$32.93	$32.93	$32.93	$32.85	1,200
2019-09-09	$32.68	$32.68	$32.68	$32.68	$32.60	0
2019-09-06	$32.68	$32.68	$32.68	$32.68	$32.60	1,100
2019-09-05	$32.68	$32.68	$32.68	$32.68	$32.60	301
2019-09-04	$32.40	$32.45	$32.27	$32.27	$32.19	501
2019-09-03	$31.80	$32.45	$31.80	$32.45	$32.37	1,253
2019-08-30	$32.59	$32.59	$32.59	$32.59	$32.51	0
2019-08-29	$32.59	$32.59	$32.59	$32.59	$32.51	0
2019-08-28	$32.59	$32.59	$32.59	$32.59	$32.51	0
2019-08-27	$32.59	$32.59	$32.59	$32.59	$32.51	0
2019-08-26	$32.37	$32.59	$31.75	$32.59	$32.51	1,300
2019-08-23	$34.50	$34.50	$34.50	$34.50	$34.42	5
2019-08-22	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-08-21	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-08-20	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-08-19	$34.50	$34.50	$34.50	$34.50	$34.42	0
2019-08-15	$34.50	$34.50	$34.50	$34.50	$34.42	1
2019-08-14	$34.26	$34.50	$33.00	$34.50	$34.42	1,900
2019-08-13	$36.57	$36.57	$36.57	$36.57	$36.48	7
2019-08-12	$35.40	$36.57	$35.40	$36.57	$36.48	100
2019-08-09	$36.57	$36.57	$36.57	$36.57	$36.48	27
2019-08-08	$35.40	$36.57	$35.40	$36.57	$36.48	301
2019-08-07	$35.40	$35.40	$35.26	$35.26	$35.18	371
2019-08-06	$35.48	$35.48	$35.30	$35.40	$35.32	771
2019-08-05	$36.20	$36.20	$35.35	$35.36	$35.28	2,079
2019-08-02	$36.00	$36.60	$36.00	$36.60	$36.51	700
2019-08-01	$36.40	$36.40	$36.40	$36.40	$36.31	1,400
2019-07-31	$36.40	$36.40	$36.40	$36.40	$36.31	400
2019-07-30	$36.12	$36.12	$36.10	$36.10	$36.01	1,400
2019-07-29	$36.12	$36.12	$36.10	$36.10	$36.01	1,400
2019-07-26	$36.10	$36.10	$36.10	$36.10	$36.01	0
2019-07-25	$36.10	$36.10	$36.10	$36.10	$36.01	0
2019-07-24	$36.12	$36.12	$36.10	$36.10	$36.01	1,390
2019-07-23	$36.20	$36.20	$36.13	$36.13	$36.04	600
2019-07-22	$36.13	$36.13	$36.13	$36.13	$36.04	0
2019-07-19	$36.13	$36.13	$36.13	$36.13	$36.04	0
2019-07-18	$36.40	$36.40	$36.13	$36.13	$36.04	501
2019-07-17	$36.51	$36.75	$36.50	$36.75	$36.66	6,850
2019-07-16	$36.65	$36.65	$36.65	$36.65	$36.56	2,000
2019-07-15	$36.75	$36.75	$36.75	$36.75	$36.66	4,100
2019-07-12	$36.75	$37.00	$36.75	$37.00	$36.91	5,230
2019-07-11	$37.10	$37.10	$37.10	$37.10	$37.01	500
2019-07-10	$37.00	$37.00	$37.00	$37.00	$36.83	1,950
2019-07-09	$37.00	$37.00	$37.00	$37.00	$36.83	0
2019-07-08	$37.00	$37.00	$37.00	$37.00	$36.83	242
2019-07-05	$37.00	$37.00	$37.00	$37.00	$36.83	1,218
2019-07-03	$36.75	$36.75	$36.30	$36.65	$36.49	900
2019-07-02	$35.50	$37.52	$35.50	$36.75	$36.58	17,795
2019-07-01	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-28	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-27	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-26	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-25	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-24	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-21	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-18	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-17	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-14	$27.00	$27.00	$27.00	$27.00	$26.88	2
2019-06-13	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-12	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-11	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-06	$27.00	$27.00	$27.00	$27.00	$26.88	0
2019-06-05	$24.70	$34.00	$24.70	$27.00	$26.88	909
2019-06-03	$23.75	$23.75	$23.75	$23.75	$23.64	0
2019-05-31	$23.75	$23.75	$23.75	$23.75	$23.64	0
2019-05-30	$23.75	$23.75	$23.75	$23.75	$23.64	0
2019-05-29	$23.75	$23.75	$23.75	$23.75	$23.64	100
2019-05-28	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-24	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-23	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-22	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-21	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-20	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-17	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-16	$24.25	$24.25	$24.25	$24.25	$24.14	200
2019-05-15	$24.00	$24.00	$24.00	$24.00	$23.89	100
2019-05-14	$23.50	$23.50	$23.50	$23.50	$23.39	500
2019-05-13	$24.00	$24.00	$24.00	$24.00	$23.89	9
2019-05-10	$24.00	$24.00	$24.00	$24.00	$23.89	280
2019-05-09	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-08	$24.25	$24.25	$24.25	$24.25	$24.14	0
2019-05-07	$24.25	$24.25	$24.25	$24.25	$24.14	100
2019-05-06	$23.50	$24.45	$23.50	$24.45	$24.34	300
2019-05-03	$24.45	$24.45	$24.45	$24.45	$24.34	50
2019-05-02	$24.45	$24.45	$24.45	$24.45	$24.34	100
2019-05-01	$23.25	$23.25	$23.25	$23.25	$23.15	0
2019-04-30	$24.00	$24.00	$23.25	$23.25	$23.15	1,185
2019-04-29	$23.50	$23.50	$23.50	$23.50	$23.39	0
2019-04-25	$23.50	$23.50	$23.50	$23.50	$23.39	813
2019-04-24	$24.00	$24.00	$24.00	$24.00	$23.89	0
2019-04-23	$24.00	$24.00	$24.00	$24.00	$23.89	600
2019-04-22	$24.45	$24.45	$24.45	$24.45	$24.34	100
2019-04-18	$24.45	$24.45	$24.45	$24.45	$24.34	0
2019-04-17	$24.45	$24.45	$24.45	$24.45	$24.34	0
2019-04-16	$24.00	$24.45	$24.00	$24.45	$24.34	700
2019-04-15	$24.05	$24.05	$24.05	$24.05	$23.94	200
2019-04-12	$24.00	$24.00	$24.00	$24.00	$23.89	0
2019-04-11	$24.00	$24.00	$24.00	$24.00	$23.89	0
2019-04-10	$24.00	$24.00	$24.00	$24.00	$23.81	0
2019-04-09	$24.00	$24.00	$24.00	$24.00	$23.81	0
2019-04-08	$23.50	$24.00	$23.50	$24.00	$23.81	500
2019-04-05	$24.00	$24.00	$24.00	$24.00	$23.81	0
2019-04-04	$24.00	$24.00	$24.00	$24.00	$23.81	0
2019-04-03	$24.00	$24.00	$24.00	$24.00	$23.81	0
2019-04-02	$24.00	$24.00	$24.00	$24.00	$23.81	100
2019-04-01	$24.00	$24.00	$23.00	$23.00	$22.82	1,024
2019-03-29	$24.30	$24.30	$23.10	$23.10	$22.92	1,200
2019-03-28	$24.50	$24.50	$24.50	$24.50	$24.31	0
2019-03-27	$24.50	$24.50	$24.50	$24.50	$24.31	0
2019-03-26	$24.50	$24.50	$24.50	$24.50	$24.31	250
2019-03-25	$24.70	$24.70	$24.70	$24.70	$24.51	100
2019-03-22	$24.85	$24.95	$24.80	$24.80	$24.61	8,774
2019-03-21	$24.50	$24.50	$24.50	$24.50	$24.31	0
2019-03-20	$24.90	$24.90	$24.50	$24.50	$24.31	513
2019-03-18	$25.00	$25.00	$24.90	$24.90	$24.71	200
2019-03-15	$25.85	$25.85	$25.00	$25.05	$24.85	2,250
2019-03-14	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-13	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-12	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-11	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-08	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-07	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-06	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-05	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-04	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-03-01	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-02-28	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-02-27	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-02-26	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-02-20	$26.50	$26.50	$26.50	$26.50	$26.29	0
2019-02-15	$26.50	$26.50	$26.50	$26.50	$26.29	201
2019-02-14	$26.00	$26.00	$26.00	$26.00	$25.80	0
2019-02-13	$26.00	$26.00	$26.00	$26.00	$25.80	9
2019-02-12	$26.00	$26.00	$26.00	$26.00	$25.80	200
2019-02-11	$25.90	$25.90	$25.90	$25.90	$25.70	200
2019-02-08	$27.75	$27.75	$27.75	$27.75	$27.53	0
2019-02-07	$27.75	$27.75	$27.75	$27.75	$27.53	0
2019-02-06	$27.75	$27.75	$27.75	$27.75	$27.53	0
2019-02-05	$26.00	$27.75	$26.00	$27.75	$27.53	433
2019-02-04	$26.00	$26.00	$26.00	$26.00	$25.80	0
2019-02-01	$26.00	$26.00	$26.00	$26.00	$25.80	0
2019-01-31	$26.00	$26.00	$26.00	$26.00	$25.80	100
2019-01-30	$26.00	$28.00	$26.00	$28.00	$27.78	300
2019-01-29	$26.00	$26.00	$26.00	$26.00	$25.80	0
2019-01-28	$26.00	$26.00	$26.00	$26.00	$25.80	100
2019-01-25	$27.00	$27.00	$27.00	$27.00	$26.79	0
2019-01-24	$27.00	$27.00	$27.00	$27.00	$26.79	100
2019-01-23	$26.90	$26.90	$26.90	$26.90	$26.69	100
2019-01-22	$26.00	$26.00	$26.00	$26.00	$25.80	350
2019-01-18	$26.49	$26.49	$26.25	$26.25	$26.05	1,000
2019-01-17	$26.00	$26.50	$26.00	$26.50	$26.29	200
2019-01-16	$27.00	$27.00	$27.00	$27.00	$26.79	100
2019-01-15	$26.00	$26.00	$26.00	$26.00	$25.80	100
2019-01-14	$26.99	$27.00	$26.99	$27.00	$26.79	300
2019-01-11	$25.95	$25.95	$25.95	$25.95	$25.75	100
2019-01-10	$27.75	$27.75	$27.75	$27.75	$27.53	0
2019-01-09	$27.75	$27.75	$27.75	$27.75	$27.45	100
2019-01-08	$28.00	$28.00	$28.00	$28.00	$27.70	0
2019-01-07	$28.00	$28.00	$28.00	$28.00	$27.70	0
2019-01-04	$28.00	$28.00	$28.00	$28.00	$27.70	121
2019-01-03	$27.00	$27.00	$27.00	$27.00	$26.71	0
2018-12-31	$27.00	$27.00	$27.00	$27.00	$26.71	200
2018-12-27	$28.00	$28.00	$28.00	$28.00	$27.70	0
2018-12-26	$28.07	$28.07	$28.00	$28.00	$27.70	350
2018-12-24	$28.60	$28.60	$28.35	$28.35	$28.05	300
2018-12-21	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-20	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-18	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-14	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-13	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-12	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-11	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-10	$30.50	$30.50	$30.50	$30.50	$30.17	100
2018-12-07	$29.60	$29.60	$29.60	$29.60	$29.28	0
2018-12-06	$29.82	$29.82	$29.60	$29.60	$29.28	300
2018-12-04	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-12-03	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-30	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-29	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-28	$29.82	$30.50	$29.82	$30.50	$30.17	200
2018-11-27	$30.07	$30.07	$30.07	$30.07	$29.75	1,450
2018-11-26	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-21	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-20	$30.50	$30.50	$30.50	$30.50	$30.17	1
2018-11-19	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-16	$30.50	$30.50	$30.50	$30.50	$30.17	100
2018-11-15	$30.07	$30.50	$30.07	$30.50	$30.17	251
2018-11-14	$30.40	$30.40	$30.40	$30.40	$30.08	0
2018-11-13	$30.40	$30.40	$30.40	$30.40	$30.08	8
2018-11-12	$30.40	$30.40	$30.40	$30.40	$30.08	0
2018-11-09	$30.40	$30.40	$30.40	$30.40	$30.08	0
2018-11-08	$30.40	$30.40	$30.40	$30.40	$30.08	0
2018-11-07	$30.40	$30.40	$30.40	$30.40	$30.08	0
2018-11-06	$30.40	$30.40	$30.40	$30.40	$30.08	0
2018-11-05	$30.40	$30.40	$30.40	$30.40	$30.08	100
2018-11-02	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-11-01	$30.50	$30.50	$30.50	$30.50	$30.17	0
2018-10-31	$30.50	$30.50	$30.50	$30.50	$30.17	100
2018-10-30	$29.90	$29.90	$29.90	$29.90	$29.58	0
2018-10-29	$31.05	$31.05	$29.90	$29.90	$29.58	200
2018-10-26	$31.40	$31.40	$31.40	$31.40	$31.07	0
2018-10-25	$31.40	$31.40	$31.40	$31.40	$31.07	100
2018-10-24	$31.40	$31.40	$31.40	$31.40	$31.07	0
2018-10-23	$31.40	$31.40	$31.40	$31.40	$31.07	0
2018-10-22	$31.60	$31.60	$31.40	$31.40	$31.07	1,613
2018-10-19	$31.60	$31.60	$31.60	$31.60	$31.26	200
2018-10-18	$31.70	$31.70	$31.70	$31.70	$31.36	0
2018-10-17	$31.70	$31.70	$31.70	$31.70	$31.36	200
2018-10-16	$31.75	$31.75	$31.75	$31.75	$31.41	0
2018-10-15	$31.75	$31.75	$31.75	$31.75	$31.41	6
2018-10-12	$31.75	$31.75	$31.75	$31.75	$31.41	0
2018-10-11	$31.75	$31.75	$31.75	$31.75	$31.41	1,000
2018-10-10	$31.75	$31.75	$31.75	$31.75	$31.33	0
2018-10-09	$31.75	$31.75	$31.75	$31.75	$31.33	0
2018-10-08	$31.75	$31.75	$31.75	$31.75	$31.33	0
2018-10-05	$31.75	$31.75	$31.75	$31.75	$31.33	0
2018-10-04	$31.75	$31.75	$31.75	$31.75	$31.33	900
2018-10-03	$31.75	$31.75	$31.75	$31.75	$31.33	1,600
2018-10-02	$32.00	$32.00	$31.95	$31.95	$31.53	200
2018-10-01	$31.73	$31.73	$31.73	$31.73	$31.31	0
2018-09-28	$31.73	$31.73	$31.73	$31.73	$31.31	0
2018-09-27	$31.75	$31.75	$31.70	$31.73	$31.31	4,944
2018-09-26	$31.75	$31.75	$31.75	$31.75	$31.33	200
2018-09-25	$31.80	$31.80	$31.80	$31.80	$31.38	0
2018-09-24	$31.90	$31.90	$31.80	$31.80	$31.38	1,300
2018-09-21	$31.80	$31.80	$31.80	$31.80	$31.38	3,700
2018-09-20	$31.80	$32.00	$31.80	$32.00	$31.58	670
2018-09-19	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-18	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-17	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-14	$32.00	$32.00	$32.00	$32.00	$31.58	100
2018-09-13	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-12	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-11	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-10	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-07	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-06	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-05	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-09-04	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-31	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-30	$30.80	$32.00	$30.80	$32.00	$31.58	300
2018-08-29	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-28	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-27	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-24	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-23	$32.00	$32.00	$32.00	$32.00	$31.58	0
2018-08-22	$32.00	$32.00	$32.00	$32.00	$31.58	300
2018-08-21	$31.00	$31.00	$31.00	$31.00	$30.59	525
2018-08-20	$31.00	$31.00	$31.00	$31.00	$30.59	0
2018-08-17	$31.00	$31.00	$31.00	$31.00	$30.59	200
2018-08-16	$32.00	$32.00	$32.00	$32.00	$31.58	9
2018-08-15	$32.00	$34.00	$32.00	$32.00	$31.58	567
2018-08-14	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-13	$34.00	$34.00	$34.00	$34.00	$33.55	9
2018-08-10	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-09	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-08	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-07	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-06	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-03	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-02	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-08-01	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-07-31	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-07-30	$34.00	$34.00	$34.00	$34.00	$33.55	106
2018-07-27	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-07-26	$34.00	$34.00	$34.00	$34.00	$33.55	0
2018-07-25	$35.00	$35.00	$33.00	$34.00	$33.55	1,456
2018-07-24	$30.00	$30.00	$30.00	$30.00	$29.61	100
2018-07-23	$30.00	$30.00	$30.00	$30.00	$29.61	0
2018-07-20	$30.00	$30.00	$30.00	$30.00	$29.61	0
2018-07-19	$30.00	$30.00	$30.00	$30.00	$29.61	1,600
2018-07-18	$29.85	$29.85	$29.85	$29.85	$29.46	0
2018-07-17	$29.85	$29.85	$29.85	$29.85	$29.46	0
2018-07-16	$29.85	$29.85	$29.85	$29.85	$29.46	66
2018-07-13	$29.85	$29.85	$29.85	$29.85	$29.46	0
2018-07-12	$29.85	$29.85	$29.85	$29.85	$29.46	100
2018-07-11	$29.85	$29.85	$29.85	$29.85	$29.38	100
2018-07-10	$29.82	$29.82	$29.82	$29.82	$29.35	100
2018-07-09	$29.83	$29.83	$29.75	$29.75	$29.28	484
2018-07-06	$29.85	$29.85	$29.85	$29.85	$29.38	0
2018-07-05	$29.85	$29.85	$29.85	$29.85	$29.38	0
2018-07-03	$29.85	$29.85	$29.85	$29.85	$29.38	0
2018-07-02	$29.85	$29.85	$29.85	$29.85	$29.38	11
2018-06-29	$29.85	$29.85	$29.85	$29.85	$29.38	0
2018-06-28	$29.85	$29.85	$29.85	$29.85	$29.38	0
2018-06-27	$29.85	$29.85	$29.85	$29.85	$29.38	100
2018-06-26	$29.30	$29.30	$29.25	$29.25	$28.79	1,528
2018-06-25	$29.40	$29.40	$29.30	$29.30	$28.84	828
2018-06-22	$29.75	$29.75	$29.38	$29.40	$28.94	6,740
2018-06-21	$29.00	$29.00	$29.00	$29.00	$28.54	0
2018-06-20	$29.00	$29.00	$29.00	$29.00	$28.54	0
2018-06-19	$29.30	$29.30	$29.00	$29.00	$28.54	500
2018-06-18	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-15	$30.00	$30.00	$30.00	$30.00	$29.53	2
2018-06-14	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-13	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-12	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-11	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-08	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-07	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-06	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-05	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-04	$30.00	$30.00	$30.00	$30.00	$29.53	0
2018-06-01	$30.00	$30.00	$30.00	$30.00	$29.53	344
2018-05-31	$30.15	$30.15	$30.15	$30.15	$29.67	0
2018-05-30	$30.15	$30.15	$30.15	$30.15	$29.67	0
2018-05-29	$30.15	$30.15	$30.15	$30.15	$29.67	100
2018-05-25	$29.99	$29.99	$29.99	$29.99	$29.52	0
2018-05-24	$29.99	$29.99	$29.99	$29.99	$29.52	0
2018-05-23	$28.55	$29.99	$28.55	$29.99	$29.52	600
2018-05-22	$29.50	$29.50	$29.50	$29.50	$29.03	0
2018-05-21	$29.50	$29.50	$29.50	$29.50	$29.03	100
2018-05-18	$29.50	$29.50	$29.50	$29.50	$29.03	0
2018-05-17	$29.50	$29.50	$29.50	$29.50	$29.03	0
2018-05-16	$29.50	$29.50	$29.50	$29.50	$29.03	0
2018-05-15	$29.50	$29.50	$29.50	$29.50	$29.03	1
2018-05-14	$29.50	$29.50	$29.50	$29.50	$29.03	0
2018-05-11	$29.50	$29.50	$29.50	$29.50	$29.03	8
2018-05-10	$29.50	$29.50	$29.50	$29.50	$29.03	300
2018-05-09	$29.00	$29.00	$29.00	$29.00	$28.54	0
2018-05-08	$29.00	$29.00	$29.00	$29.00	$28.54	0
2018-05-07	$27.95	$29.00	$27.95	$29.00	$28.54	400
2018-05-04	$28.00	$28.00	$28.00	$28.00	$27.56	0
2018-05-03	$28.00	$28.00	$28.00	$28.00	$27.56	0
2018-05-02	$28.00	$28.00	$28.00	$28.00	$27.56	0
2018-05-01	$28.00	$28.00	$28.00	$28.00	$27.56	100
2018-04-30	$27.90	$27.90	$27.90	$27.90	$27.46	0
2018-04-27	$27.90	$27.90	$27.90	$27.90	$27.46	0
2018-04-26	$27.90	$27.90	$27.90	$27.90	$27.46	0
2018-04-25	$27.60	$27.90	$27.60	$27.90	$27.46	1,502
2018-04-24	$27.60	$27.60	$27.60	$27.60	$27.16	0
2018-04-23	$27.60	$27.60	$27.60	$27.60	$27.16	5,000
2018-04-20	$27.60	$27.60	$27.60	$27.60	$27.16	0
2018-04-19	$27.60	$27.60	$27.60	$27.60	$27.16	200
2018-04-18	$27.93	$27.93	$26.80	$27.50	$27.07	3,472
2018-04-17	$27.60	$27.60	$27.60	$27.60	$27.16	0
2018-04-16	$27.60	$27.60	$27.60	$27.60	$27.16	200
2018-04-13	$27.75	$27.75	$27.75	$27.75	$27.31	1,000
2018-04-12	$27.50	$27.50	$27.50	$27.50	$27.07	0
2018-04-11	$27.50	$27.50	$27.50	$27.50	$26.99	1,000
2018-04-10	$27.50	$27.50	$27.50	$27.50	$26.99	0
2018-04-09	$27.50	$27.50	$27.50	$27.50	$26.99	10
2018-04-06	$27.50	$27.50	$27.50	$27.50	$26.99	0
2018-04-05	$27.50	$27.50	$27.50	$27.50	$26.99	300
2018-04-04	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-04-03	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-04-02	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-03-29	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-03-28	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-03-27	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-03-26	$27.00	$27.00	$27.00	$27.00	$26.50	100
2018-03-23	$26.50	$26.50	$26.50	$26.50	$26.01	1,329
2018-03-22	$26.75	$26.75	$26.75	$26.75	$26.25	0
2018-03-21	$26.75	$26.75	$26.75	$26.75	$26.25	0
2018-03-20	$26.75	$26.75	$26.75	$26.75	$26.25	100
2018-03-19	$26.40	$26.40	$26.40	$26.40	$25.91	700
2018-03-16	$26.44	$26.44	$26.44	$26.44	$25.95	0
2018-03-15	$26.44	$26.44	$26.44	$26.44	$25.95	100
2018-03-14	$26.40	$26.40	$26.40	$26.40	$25.91	2,000
2018-03-13	$26.50	$26.50	$26.50	$26.50	$26.01	600
2018-03-12	$26.60	$26.60	$26.60	$26.60	$26.10	0
2018-03-09	$26.60	$26.60	$26.60	$26.60	$26.10	0
2018-03-08	$26.60	$26.60	$26.60	$26.60	$26.10	0
2018-03-07	$26.60	$26.60	$26.60	$26.60	$26.10	100
2018-03-06	$26.60	$26.60	$26.60	$26.60	$26.10	783
2018-03-05	$26.60	$26.60	$26.60	$26.60	$26.10	0
2018-03-02	$26.30	$26.60	$26.30	$26.60	$26.10	200
2018-03-01	$26.10	$26.10	$26.10	$26.10	$25.61	0
2018-02-28	$26.10	$26.10	$26.10	$26.10	$25.61	0
2018-02-27	$26.25	$26.25	$26.00	$26.10	$25.61	11,825
2018-02-26	$26.25	$27.00	$26.25	$27.00	$26.50	3,167
2018-02-23	$26.30	$26.30	$26.30	$26.30	$25.81	100
2018-02-22	$26.50	$26.50	$26.50	$26.50	$26.01	0
2018-02-21	$26.50	$26.75	$26.50	$26.50	$26.01	2,700
2018-02-20	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-02-16	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-02-15	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-02-14	$27.00	$27.00	$27.00	$27.00	$26.50	0
2018-02-13	$27.00	$27.00	$27.00	$27.00	$26.50	8
2018-02-12	$27.00	$27.00	$27.00	$27.00	$26.50	200
2018-02-09	$27.00	$27.00	$26.50	$26.50	$26.01	335
2018-02-08	$26.50	$26.50	$26.50	$26.50	$26.01	0
2018-02-07	$26.50	$26.50	$26.50	$26.50	$26.01	100
2018-02-06	$26.25	$26.50	$26.25	$26.50	$26.01	200
2018-02-05	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-02-02	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-02-01	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-31	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-30	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-29	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-26	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-25	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-24	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-23	$26.20	$26.20	$26.20	$26.20	$25.71	0
2018-01-22	$26.25	$26.50	$25.65	$26.20	$25.71	3,422
2018-01-19	$26.45	$26.45	$26.45	$26.45	$25.96	0
2018-01-18	$25.70	$26.45	$25.70	$26.45	$25.96	400
2018-01-17	$26.00	$26.00	$26.00	$26.00	$25.52	0
2018-01-16	$25.80	$26.10	$25.65	$26.00	$25.52	6,710
2018-01-12	$25.90	$25.90	$25.90	$25.90	$25.42	0
2018-01-11	$25.90	$25.90	$25.90	$25.90	$25.42	0
2018-01-10	$25.90	$25.90	$25.90	$25.90	$25.34	750
2018-01-09	$25.90	$25.90	$25.90	$25.90	$25.34	0
2018-01-08	$25.90	$25.90	$25.90	$25.90	$25.34	0
2018-01-05	$25.90	$25.90	$25.90	$25.90	$25.34	0
2018-01-04	$25.90	$25.90	$25.90	$25.90	$25.34	0
2018-01-03	$25.90	$25.90	$25.90	$25.90	$25.34	0
2018-01-02	$25.90	$25.90	$25.90	$25.90	$25.34	0
2017-12-29	$25.90	$25.90	$25.90	$25.90	$25.34	500
2017-12-28	$25.30	$25.30	$25.30	$25.30	$24.75	313
2017-12-27	$25.95	$25.95	$25.95	$25.95	$25.39	100
2017-12-26	$25.50	$25.50	$25.50	$25.50	$24.95	0
2017-12-22	$25.50	$25.50	$25.50	$25.50	$24.95	100
2017-12-21	$25.25	$25.25	$25.25	$25.25	$24.70	0
2017-12-20	$25.25	$25.25	$25.25	$25.25	$24.70	0
2017-12-19	$25.25	$25.25	$25.25	$25.25	$24.70	0
2017-12-18	$25.60	$25.60	$25.25	$25.25	$24.70	600
2017-12-15	$26.00	$26.00	$26.00	$26.00	$25.44	2
2017-12-14	$26.00	$26.00	$26.00	$26.00	$25.44	0
2017-12-13	$26.00	$26.00	$26.00	$26.00	$25.44	800
2017-12-12	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-11	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-08	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-07	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-06	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-05	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-04	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-12-01	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-11-30	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-11-29	$25.10	$25.10	$25.10	$25.10	$24.56	0
2017-11-28	$25.10	$25.10	$25.10	$25.10	$24.56	200
2017-11-27	$25.05	$25.05	$25.05	$25.05	$24.51	0
2017-11-24	$25.05	$25.05	$25.05	$25.05	$24.51	0
2017-11-22	$25.05	$25.05	$25.05	$25.05	$24.51	0
2017-11-21	$25.05	$25.05	$25.05	$25.05	$24.51	0
2017-11-20	$25.05	$25.05	$25.05	$25.05	$24.51	500
2017-11-17	$26.50	$26.50	$26.50	$26.50	$25.93	120
2017-11-16	$25.00	$25.05	$24.55	$25.05	$24.51	1,348
2017-11-15	$24.55	$25.00	$24.50	$25.00	$24.46	5,146
2017-11-14	$24.55	$24.55	$24.55	$24.55	$24.02	100
2017-11-13	$24.55	$24.55	$24.55	$24.55	$24.02	9
2017-11-10	$24.55	$24.55	$24.55	$24.55	$24.02	0
2017-11-09	$24.55	$24.55	$24.55	$24.55	$24.02	0
2017-11-08	$24.55	$24.55	$24.55	$24.55	$24.02	0
2017-11-07	$24.55	$24.55	$24.55	$24.55	$24.02	0
2017-11-06	$25.00	$25.00	$24.55	$24.55	$24.02	210
2017-11-03	$24.50	$24.50	$24.50	$24.50	$23.97	0
2017-11-02	$24.50	$24.50	$24.50	$24.50	$23.97	0
2017-11-01	$24.50	$24.50	$24.50	$24.50	$23.97	0
2017-10-31	$24.50	$24.50	$24.50	$24.50	$23.97	0
2017-10-30	$26.25	$26.25	$24.50	$24.50	$23.97	1,000
2017-10-27	$26.50	$26.50	$26.50	$26.50	$25.93	0
2017-10-26	$26.50	$26.50	$26.50	$26.50	$25.93	0
2017-10-25	$26.50	$26.50	$26.50	$26.50	$25.93	0
2017-10-24	$26.50	$26.50	$26.50	$26.50	$25.93	0
2017-10-23	$26.50	$26.50	$26.50	$26.50	$25.93	0
2017-10-20	$26.50	$26.50	$26.50	$26.50	$25.93	0
2017-10-19	$26.50	$26.50	$26.50	$26.50	$25.93	800
2017-10-18	$26.25	$26.25	$26.25	$26.25	$25.68	0
2017-10-17	$26.25	$26.25	$26.25	$26.25	$25.68	400
2017-10-16	$25.50	$26.25	$25.50	$26.00	$25.44	400
2017-10-13	$25.50	$25.50	$25.50	$25.50	$24.95	100
2017-10-12	$24.50	$24.50	$24.50	$24.50	$23.89	0
2017-10-11	$24.50	$24.50	$24.50	$24.50	$23.89	200
2017-10-10	$26.25	$26.25	$26.25	$26.25	$25.60	0
2017-10-09	$26.20	$26.25	$26.20	$26.25	$25.60	1,545
2017-10-06	$26.00	$26.00	$26.00	$26.00	$25.36	580
2017-10-05	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-10-04	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-10-03	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-10-02	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-09-29	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-09-28	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-09-27	$26.00	$26.00	$26.00	$26.00	$25.36	0
2017-09-26	$26.00	$26.00	$26.00	$26.00	$25.36	100
2017-09-25	$25.00	$25.00	$25.00	$25.00	$24.38	73
2017-09-22	$25.00	$25.00	$25.00	$25.00	$24.38	0
2017-09-21	$24.90	$25.00	$24.90	$25.00	$24.38	200
2017-09-20	$24.75	$24.75	$24.75	$24.75	$24.14	0
2017-09-19	$24.75	$24.75	$24.75	$24.75	$24.14	0
2017-09-18	$24.75	$24.75	$24.75	$24.75	$24.14	0
2017-09-15	$24.75	$24.75	$24.75	$24.75	$24.14	2
2017-09-14	$24.75	$24.75	$24.75	$24.75	$24.14	0
2017-09-13	$24.75	$24.75	$24.75	$24.75	$24.14	0
2017-09-12	$24.75	$24.75	$24.75	$24.75	$24.14	1,700
2017-09-11	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-09-08	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-09-07	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-09-06	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-09-05	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-09-01	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-31	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-30	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-29	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-28	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-25	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-24	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-23	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-22	$24.40	$24.40	$24.40	$24.40	$23.80	22
2017-08-21	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-18	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-17	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-16	$24.40	$24.40	$24.40	$24.40	$23.80	0
2017-08-15	$24.40	$24.40	$24.40	$24.40	$23.80	1,001
2017-08-14	$24.45	$24.45	$24.45	$24.45	$23.85	0
2017-08-11	$24.45	$24.45	$24.45	$24.45	$23.85	0
2017-08-10	$24.45	$24.45	$24.45	$24.45	$23.85	8
2017-08-09	$24.45	$24.45	$24.45	$24.45	$23.85	0
2017-08-08	$24.50	$24.50	$24.45	$24.45	$23.85	1,000
2017-08-07	$24.45	$24.45	$24.05	$24.45	$23.85	3,500
2017-08-04	$24.50	$24.50	$24.50	$24.50	$23.89	0
2017-08-03	$24.50	$24.50	$24.50	$24.50	$23.89	0
2017-08-02	$24.50	$24.50	$24.50	$24.50	$23.89	0
2017-08-01	$24.50	$24.50	$24.50	$24.50	$23.89	0
2017-07-31	$24.50	$24.50	$24.50	$24.50	$23.89	100
2017-07-28	$24.05	$24.05	$24.05	$24.05	$23.46	500
2017-07-27	$24.00	$24.00	$24.00	$24.00	$23.41	0
2017-07-26	$24.00	$24.00	$24.00	$24.00	$23.41	0
2017-07-25	$24.00	$24.00	$24.00	$24.00	$23.41	1,000
2017-07-24	$23.70	$23.70	$23.70	$23.70	$23.11	0
2017-07-21	$23.70	$23.70	$23.70	$23.70	$23.11	1,000
2017-07-20	$23.70	$23.70	$23.70	$23.70	$23.11	0
2017-07-19	$23.70	$23.70	$23.70	$23.70	$23.11	368
2017-07-18	$23.75	$23.75	$23.75	$23.75	$23.16	0
2017-07-17	$23.75	$23.75	$23.75	$23.75	$23.16	0
2017-07-14	$23.75	$23.75	$23.75	$23.75	$23.16	0
2017-07-13	$23.95	$23.95	$23.60	$23.65	$23.07	2,300
2017-07-12	$23.65	$23.65	$23.65	$23.65	$23.07	0
2017-07-11	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-07-10	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-07-07	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-07-06	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-07-05	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-07-03	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-30	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-29	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-28	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-27	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-26	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-23	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-22	$23.65	$23.65	$23.65	$23.65	$23.00	0
2017-06-21	$23.65	$23.65	$23.65	$23.65	$23.00	750
2017-06-20	$23.65	$23.65	$23.65	$23.65	$23.00	755
2017-06-19	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-16	$24.15	$24.15	$24.15	$24.15	$23.48	5
2017-06-15	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-14	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-13	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-12	$24.15	$24.15	$24.15	$24.15	$23.48	200
2017-06-09	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-08	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-07	$24.15	$24.15	$24.15	$24.15	$23.48	0
2017-06-06	$24.00	$24.15	$24.00	$24.15	$23.48	1,430
2017-06-05	$23.90	$23.90	$23.90	$23.90	$23.24	0
2017-06-02	$23.90	$23.90	$23.85	$23.90	$23.24	2,595
2017-06-01	$23.77	$23.77	$23.77	$23.77	$23.11	100
2017-05-31	$23.75	$23.75	$23.75	$23.75	$23.09	100
2017-05-30	$23.70	$23.70	$23.70	$23.70	$23.05	0
2017-05-26	$23.70	$23.70	$23.70	$23.70	$23.05	0
2017-05-25	$23.70	$23.70	$23.70	$23.70	$23.05	0
2017-05-24	$23.70	$23.70	$23.70	$23.70	$23.05	0
2017-05-23	$23.70	$23.70	$23.70	$23.70	$23.05	0
2017-05-22	$23.70	$23.70	$23.60	$23.70	$23.05	1,980
2017-05-19	$23.50	$23.50	$23.50	$23.50	$22.85	1,000
2017-05-18	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-17	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-16	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-15	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-12	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-11	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-10	$23.50	$23.50	$23.50	$23.50	$22.85	8
2017-05-09	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-08	$23.50	$23.50	$23.50	$23.50	$22.85	300
2017-05-05	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-04	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-03	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-02	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-05-01	$23.50	$23.50	$23.50	$23.50	$22.85	2
2017-04-28	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-27	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-26	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-25	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-24	$23.50	$23.50	$23.50	$23.50	$22.85	4,587
2017-04-21	$23.50	$23.50	$23.25	$23.25	$22.61	1,100
2017-04-20	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-19	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-18	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-17	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-13	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-12	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-11	$23.50	$23.50	$23.50	$23.50	$22.85	0
2017-04-10	$23.50	$23.50	$23.50	$23.50	$22.78	0
2017-04-07	$23.50	$23.50	$23.50	$23.50	$22.78	0
2017-04-06	$23.50	$23.50	$23.50	$23.50	$22.78	0
2017-04-05	$23.50	$23.50	$23.50	$23.50	$22.78	1,911
2017-04-04	$23.00	$23.00	$23.00	$23.00	$22.30	1,000
2017-04-03	$23.50	$23.50	$23.50	$23.50	$22.78	200
2017-03-31	$23.25	$23.25	$22.75	$22.75	$22.06	500
2017-03-30	$23.25	$23.50	$23.00	$23.25	$22.54	5,294
2017-03-29	$23.25	$23.25	$23.25	$23.25	$22.54	203
2017-03-28	$23.25	$23.25	$23.25	$23.25	$22.54	0
2017-03-27	$23.00	$23.25	$23.00	$23.25	$22.54	200
2017-03-24	$23.25	$23.25	$23.25	$23.25	$22.54	0
2017-03-23	$23.25	$23.25	$23.25	$23.25	$22.54	100
2017-03-22	$22.90	$22.90	$22.90	$22.90	$22.20	0
2017-03-21	$22.90	$22.90	$22.90	$22.90	$22.20	0
2017-03-20	$22.90	$22.90	$22.90	$22.90	$22.20	0
2017-03-17	$22.90	$22.90	$22.90	$22.90	$22.20	2
2017-03-16	$22.91	$22.91	$22.90	$22.90	$22.20	778
2017-03-15	$22.91	$22.91	$22.91	$22.91	$22.21	23
2017-03-14	$22.91	$22.91	$22.91	$22.91	$22.21	0
2017-03-13	$22.91	$22.91	$22.91	$22.91	$22.21	0
2017-03-10	$22.90	$23.00	$22.90	$22.91	$22.21	1,600
2017-03-09	$23.00	$23.00	$23.00	$23.00	$22.30	0
2017-03-08	$23.00	$23.00	$23.00	$23.00	$22.30	0
2017-03-07	$23.00	$23.00	$23.00	$23.00	$22.30	0
2017-03-06	$23.00	$23.00	$23.00	$23.00	$22.30	800
2017-03-03	$22.90	$22.90	$22.90	$22.90	$22.20	200
2017-03-02	$22.90	$22.90	$22.90	$22.90	$22.20	400
2017-03-01	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-02-28	$22.75	$22.75	$22.75	$22.75	$22.06	856
2017-02-27	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-02-24	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-02-23	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-02-22	$22.75	$22.75	$22.75	$22.75	$22.06	500
2017-02-21	$23.00	$23.00	$23.00	$23.00	$22.30	0
2017-02-17	$23.00	$23.00	$23.00	$23.00	$22.30	580
2017-02-16	$22.75	$23.75	$22.75	$23.75	$23.03	600
2017-02-15	$23.25	$23.25	$23.25	$23.25	$22.54	0
2017-02-14	$23.00	$23.50	$23.00	$23.25	$22.54	400
2017-02-13	$22.75	$23.50	$22.75	$23.50	$22.78	2,100
2017-02-10	$23.50	$23.50	$23.50	$23.50	$22.78	8
2017-02-09	$23.10	$23.50	$23.00	$23.50	$22.78	1,100
2017-02-08	$23.00	$23.25	$23.00	$23.25	$22.54	200
2017-02-07	$22.95	$23.02	$22.95	$23.00	$22.30	2,400
2017-02-06	$22.93	$22.93	$22.93	$22.93	$22.23	100
2017-02-03	$22.70	$22.70	$22.70	$22.70	$22.01	100
2017-02-02	$22.65	$22.65	$22.51	$22.55	$21.86	1,595
2017-02-01	$22.50	$22.50	$22.50	$22.50	$21.81	0
2017-01-31	$22.50	$22.50	$22.50	$22.50	$21.81	0
2017-01-30	$22.76	$22.76	$22.50	$22.50	$21.81	1,000
2017-01-27	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-01-26	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-01-25	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-01-24	$22.75	$22.75	$22.75	$22.75	$22.06	0
2017-01-23	$22.25	$22.75	$22.25	$22.75	$22.06	800
2017-01-20	$22.50	$22.50	$22.50	$22.50	$21.81	0
2017-01-19	$22.40	$22.50	$22.00	$22.50	$21.81	940
2017-01-18	$22.45	$22.45	$22.45	$22.45	$21.77	0
2017-01-17	$22.45	$22.45	$22.45	$22.45	$21.77	0
2017-01-13	$22.45	$22.45	$22.45	$22.45	$21.77	0
2017-01-12	$22.45	$22.45	$22.45	$22.45	$21.77	0
2017-01-11	$22.45	$22.45	$22.45	$22.45	$21.77	0
2017-01-10	$22.45	$22.45	$22.45	$22.45	$21.70	0
2017-01-09	$22.45	$22.45	$22.45	$22.45	$21.70	0
2017-01-06	$22.44	$22.45	$22.44	$22.45	$21.70	1,519
2017-01-05	$21.51	$21.95	$21.46	$21.95	$21.21	850
2017-01-04	$22.25	$22.25	$22.25	$22.25	$21.50	316
2017-01-03	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-12-30	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-12-29	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-12-28	$22.00	$22.00	$22.00	$22.00	$21.26	660
2016-12-27	$21.99	$22.00	$21.99	$22.00	$21.26	695
2016-12-23	$21.85	$21.85	$21.85	$21.85	$21.12	0
2016-12-22	$21.85	$21.85	$21.85	$21.85	$21.12	500
2016-12-21	$21.66	$21.85	$21.16	$21.85	$21.12	2,000
2016-12-20	$21.80	$21.80	$21.80	$21.80	$21.07	35
2016-12-19	$21.79	$21.80	$21.79	$21.80	$21.07	1,200
2016-12-16	$21.75	$21.75	$21.75	$21.75	$21.02	0
2016-12-15	$21.79	$21.79	$21.10	$21.75	$21.02	902
2016-12-14	$21.05	$21.05	$21.05	$21.05	$20.34	100
2016-12-13	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-12-12	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-12-09	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-12-08	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-12-07	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-12-06	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-12-05	$21.00	$21.00	$21.00	$21.00	$20.30	1
2016-12-02	$20.00	$21.00	$20.00	$21.00	$20.30	438
2016-12-01	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-11-30	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-11-29	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-11-28	$20.00	$21.00	$20.00	$21.00	$20.30	1,399
2016-11-25	$19.00	$20.00	$19.00	$20.00	$19.33	225
2016-11-23	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-22	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-21	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-18	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-17	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-16	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-15	$19.90	$19.90	$19.90	$19.90	$19.23	1
2016-11-14	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-11	$19.90	$19.90	$19.90	$19.90	$19.23	0
2016-11-10	$20.00	$20.00	$19.90	$19.90	$19.23	300
2016-11-09	$20.30	$20.30	$20.00	$20.00	$19.33	910
2016-11-08	$20.20	$20.20	$20.20	$20.20	$19.52	500
2016-11-07	$20.99	$20.99	$20.99	$20.99	$20.29	0
2016-11-04	$20.88	$21.00	$20.43	$20.99	$20.29	1,600
2016-11-03	$21.00	$21.00	$21.00	$21.00	$20.30	0
2016-11-02	$21.00	$21.00	$20.50	$21.00	$20.30	700
2016-11-01	$21.20	$21.75	$20.50	$21.75	$21.02	1,267
2016-10-31	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-28	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-27	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-26	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-25	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-24	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-21	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-20	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-19	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-18	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-17	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-14	$22.00	$22.00	$22.00	$22.00	$21.26	0
2016-10-13	$22.00	$22.00	$22.00	$22.00	$21.26	100
2016-10-12	$21.50	$21.50	$21.50	$21.50	$20.78	100
2016-10-11	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-10-10	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-10-07	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-10-06	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-10-05	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-10-04	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-10-03	$21.50	$21.50	$21.50	$21.50	$20.71	0
2016-09-30	$21.50	$21.50	$21.50	$21.50	$20.71	100
2016-09-29	$21.50	$21.50	$21.50	$21.50	$20.71	100
2016-09-28	$21.50	$21.50	$21.50	$21.50	$20.71	100
2016-09-27	$21.50	$21.50	$21.50	$21.50	$20.71	100
2016-09-26	$21.50	$21.50	$21.34	$21.34	$20.56	200
2016-09-23	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-09-22	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-09-21	$23.00	$23.00	$22.00	$22.00	$21.19	900
2016-09-20	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-09-19	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-09-16	$22.50	$22.50	$22.00	$22.00	$21.19	700
2016-09-15	$26.50	$26.50	$26.50	$26.50	$25.53	0
2016-09-14	$26.50	$26.50	$26.50	$26.50	$25.53	0
2016-09-13	$26.50	$26.50	$26.50	$26.50	$25.53	0
2016-09-12	$26.50	$26.50	$26.50	$26.50	$25.53	0
2016-09-09	$26.50	$26.50	$26.50	$26.50	$25.53	0
2016-09-08	$26.50	$26.50	$26.50	$26.50	$25.53	0
2016-09-07	$26.50	$26.50	$26.50	$26.50	$25.53	21
2016-09-06	$24.50	$26.50	$24.50	$26.50	$25.53	200
2016-09-02	$24.00	$24.00	$24.00	$24.00	$23.12	200
2016-09-01	$22.00	$22.00	$22.00	$22.00	$21.19	100
2016-08-31	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-08-30	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-08-29	$22.00	$22.00	$22.00	$22.00	$21.19	100
2016-08-26	$22.00	$22.00	$22.00	$22.00	$21.19	30
2016-08-25	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-08-24	$22.00	$22.00	$22.00	$22.00	$21.19	200
2016-08-23	$22.00	$22.00	$22.00	$22.00	$21.19	0
2016-08-22	$22.00	$22.00	$22.00	$22.00	$21.19	200
2016-08-19	$20.00	$20.00	$20.00	$20.00	$19.27	0
2016-08-18	$20.00	$20.00	$20.00	$20.00	$19.27	9
2016-08-17	$20.00	$20.00	$20.00	$20.00	$19.27	0
2016-08-16	$20.00	$20.00	$20.00	$20.00	$19.27	0
2016-08-15	$20.00	$20.00	$20.00	$20.00	$19.27	4
2016-08-12	$20.00	$20.00	$20.00	$20.00	$19.27	500
2016-08-11	$21.00	$21.00	$21.00	$21.00	$20.23	0
2016-08-10	$21.00	$21.00	$21.00	$21.00	$20.23	12
2016-08-09	$21.00	$21.00	$21.00	$21.00	$20.23	0
2016-08-08	$21.00	$21.00	$21.00	$21.00	$20.23	100
2016-08-05	$21.00	$21.00	$21.00	$21.00	$20.23	0
2016-08-04	$21.00	$21.00	$20.10	$21.00	$20.23	600
2016-08-03	$19.50	$19.50	$19.50	$19.50	$18.79	0
2016-08-02	$19.50	$19.50	$19.50	$19.50	$18.79	0
2016-08-01	$19.50	$19.90	$19.50	$19.50	$18.79	350
2016-07-29	$25.00	$25.00	$25.00	$25.00	$24.08	31
2016-07-28	$25.00	$25.00	$25.00	$25.00	$24.08	231
2016-07-27	$20.50	$20.50	$20.50	$20.50	$19.75	0
2016-07-26	$20.50	$20.50	$20.50	$20.50	$19.75	0
2016-07-25	$20.50	$20.50	$20.50	$20.50	$19.75	125
2016-07-22	$18.95	$19.00	$18.95	$19.00	$18.30	1,439
2016-07-21	$18.95	$18.95	$18.95	$18.95	$18.26	0
2016-07-20	$18.95	$18.95	$18.95	$18.95	$18.26	0
2016-07-19	$18.95	$18.95	$18.95	$18.95	$18.26	0
2016-07-18	$18.95	$18.95	$18.95	$18.95	$18.26	1,000
2016-07-15	$18.95	$18.95	$18.95	$18.95	$18.26	0
2016-07-14	$18.95	$18.95	$18.95	$18.95	$18.26	0
2016-07-13	$18.95	$18.95	$18.95	$18.95	$18.26	0
2016-07-12	$18.95	$18.95	$18.95	$18.95	$18.26	100
2016-07-11	$19.00	$19.00	$19.00	$19.00	$18.30	0
2016-07-08	$19.00	$19.00	$19.00	$19.00	$18.30	0
2016-07-07	$19.10	$19.10	$19.00	$19.00	$18.30	300
2016-07-06	$19.10	$19.10	$19.10	$19.10	$18.40	100
2016-07-05	$19.81	$19.81	$19.10	$19.10	$18.33	1,000
2016-07-01	$19.81	$19.81	$19.81	$19.81	$19.01	100
2016-06-30	$20.50	$20.50	$20.50	$20.50	$19.68	0
2016-06-29	$20.50	$20.50	$20.50	$20.50	$19.68	0
2016-06-28	$20.50	$20.50	$20.50	$20.50	$19.68	30
2016-06-27	$20.50	$20.50	$20.50	$20.50	$19.68	0
2016-06-24	$20.50	$20.50	$20.50	$20.50	$19.68	0
2016-06-23	$20.50	$20.50	$20.50	$20.50	$19.68	0
2016-06-22	$20.50	$20.50	$20.50	$20.50	$19.68	100
2016-06-21	$20.00	$20.00	$20.00	$20.00	$19.20	0
2016-06-20	$20.00	$20.00	$20.00	$20.00	$19.20	100
2016-06-17	$19.75	$19.75	$19.75	$19.75	$18.96	3
2016-06-16	$19.75	$19.75	$19.75	$19.75	$18.96	0
2016-06-15	$19.75	$19.75	$19.75	$19.75	$18.96	0
2016-06-14	$19.95	$19.95	$19.75	$19.75	$18.96	353
2016-06-13	$19.95	$19.95	$19.75	$19.80	$19.00	0
2016-06-10	$19.80	$19.80	$19.80	$19.80	$19.00	0
2016-06-09	$19.80	$19.80	$19.80	$19.80	$19.00	0
2016-06-08	$19.80	$19.80	$19.80	$19.80	$19.00	0
2016-06-07	$19.80	$19.80	$19.80	$19.80	$19.00	0
2016-06-06	$19.80	$19.80	$19.80	$19.80	$19.00	100
2016-06-03	$19.61	$19.61	$19.61	$19.61	$18.82	0
2016-06-02	$19.61	$19.61	$19.61	$19.61	$18.82	0
2016-06-01	$19.61	$19.61	$19.61	$19.61	$18.82	200
2016-05-31	$20.00	$20.00	$20.00	$20.00	$19.20	300
2016-05-27	$19.99	$19.99	$19.99	$19.99	$19.19	101
2016-05-26	$20.20	$20.20	$20.20	$20.20	$19.39	0
2016-05-25	$20.20	$20.20	$20.20	$20.20	$19.39	100
2016-05-24	$20.60	$20.60	$19.10	$19.10	$18.33	1,200
2016-05-23	$20.60	$20.60	$20.60	$20.60	$19.77	0
2016-05-20	$20.60	$20.60	$20.60	$20.60	$19.77	0
2016-05-19	$20.60	$20.60	$20.60	$20.60	$19.77	333
2016-05-18	$21.10	$21.10	$21.10	$21.10	$20.25	0
2016-05-17	$21.10	$21.10	$21.10	$21.10	$20.25	0
2016-05-16	$21.05	$21.10	$21.05	$21.10	$20.25	1,200
2016-05-13	$21.50	$21.50	$21.50	$21.50	$20.64	0
2016-05-12	$21.50	$21.50	$21.50	$21.50	$20.64	1,100
2016-05-11	$22.00	$22.00	$21.55	$21.55	$20.68	410
2016-05-10	$22.60	$22.60	$22.20	$22.20	$21.31	600
2016-05-09	$22.60	$22.60	$22.60	$22.60	$21.69	310
2016-05-06	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-05-05	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-05-04	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-05-03	$22.60	$22.60	$22.60	$22.60	$21.69	228
2016-05-02	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-04-29	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-04-28	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-04-27	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-04-26	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-04-25	$22.60	$22.60	$22.60	$22.60	$21.69	0
2016-04-22	$22.60	$22.60	$22.60	$22.60	$21.69	744
2016-04-21	$23.00	$23.00	$23.00	$23.00	$22.08	288
2016-04-20	$22.90	$22.90	$22.90	$22.90	$21.98	0
2016-04-19	$22.90	$22.90	$22.90	$22.90	$21.98	450
2016-04-18	$22.80	$22.80	$22.80	$22.80	$21.88	0
2016-04-15	$22.80	$22.80	$22.80	$22.80	$21.88	0
2016-04-14	$22.80	$22.80	$22.80	$22.80	$21.88	0
2016-04-13	$22.80	$22.80	$22.80	$22.80	$21.88	0
2016-04-12	$22.80	$22.80	$22.80	$22.80	$21.88	1
2016-04-11	$22.60	$22.80	$22.60	$22.80	$21.88	1,501
2016-04-08	$22.80	$22.80	$22.80	$22.80	$21.88	0
2016-04-07	$22.80	$22.80	$22.80	$22.80	$21.88	465
2016-04-06	$22.80	$22.80	$22.80	$22.80	$21.88	0
2016-04-05	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-04-04	$22.80	$22.80	$22.80	$22.80	$21.82	415
2016-04-01	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-03-31	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-03-30	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-03-29	$22.81	$22.81	$22.80	$22.80	$21.82	350
2016-03-28	$22.75	$22.75	$22.75	$22.75	$21.77	0
2016-03-24	$22.75	$22.75	$22.75	$22.75	$21.77	0
2016-03-23	$22.75	$22.75	$22.75	$22.75	$21.77	0
2016-03-22	$22.75	$22.75	$22.75	$22.75	$21.77	0
2016-03-21	$22.75	$22.75	$22.75	$22.75	$21.77	0
2016-03-18	$22.75	$22.75	$22.75	$22.75	$21.77	28
2016-03-17	$22.75	$22.75	$22.75	$22.75	$21.77	1,000
2016-03-16	$22.85	$22.85	$22.85	$22.85	$21.87	251
2016-03-15	$22.65	$22.65	$22.65	$22.65	$21.67	0
2016-03-14	$22.65	$22.65	$22.65	$22.65	$21.67	0
2016-03-11	$22.65	$22.65	$22.65	$22.65	$21.67	200
2016-03-10	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-09	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-08	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-07	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-04	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-03	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-02	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-03-01	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-02-29	$22.55	$22.55	$22.55	$22.55	$21.58	0
2016-02-26	$22.60	$22.60	$21.80	$22.55	$21.58	600
2016-02-25	$22.80	$22.80	$22.80	$22.80	$21.82	1,235
2016-02-24	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-02-23	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-02-22	$22.80	$22.80	$22.80	$22.80	$21.82	100
2016-02-19	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-02-18	$22.80	$22.80	$22.80	$22.80	$21.82	500
2016-02-17	$22.80	$22.80	$22.80	$22.80	$21.82	0
2016-02-16	$22.80	$22.80	$22.80	$22.80	$21.82	101
2016-02-12	$22.80	$22.80	$21.10	$22.78	$21.80	3,943
2016-02-11	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-02-10	$23.00	$23.00	$23.00	$23.00	$22.01	7
2016-02-09	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-02-08	$23.00	$23.00	$23.00	$23.00	$22.01	2,200
2016-02-05	$23.00	$23.00	$23.00	$23.00	$22.01	500
2016-02-04	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-02-03	$23.00	$23.00	$23.00	$23.00	$22.01	700
2016-02-02	$23.00	$23.00	$23.00	$23.00	$22.01	200
2016-02-01	$23.00	$23.00	$23.00	$23.00	$22.01	621
2016-01-29	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-01-28	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-01-27	$23.00	$23.00	$23.00	$23.00	$22.01	400
2016-01-26	$23.00	$23.00	$23.00	$23.00	$22.01	642
2016-01-25	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-01-22	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-01-21	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-01-20	$23.00	$23.00	$23.00	$23.00	$22.01	0
2016-01-19	$23.00	$23.00	$23.00	$23.00	$22.01	200
2016-01-15	$23.50	$23.50	$23.45	$23.45	$22.44	1,000
2016-01-14	$23.55	$23.55	$23.55	$23.55	$22.54	0
2016-01-13	$23.55	$23.55	$23.55	$23.55	$22.54	0
2016-01-12	$23.55	$23.55	$23.55	$23.55	$22.54	0
2016-01-11	$23.55	$23.55	$23.55	$23.55	$22.54	0
2016-01-08	$23.55	$23.55	$23.55	$23.55	$22.54	0
2016-01-07	$23.55	$23.55	$23.55	$23.55	$22.54	700
2016-01-06	$23.75	$23.75	$23.75	$23.75	$22.73	0
2016-01-05	$23.75	$23.75	$23.75	$23.75	$22.66	0
2016-01-04	$23.75	$23.75	$23.75	$23.75	$22.66	200
2015-12-31	$23.95	$23.95	$23.95	$23.95	$22.85	100
2015-12-30	$23.75	$23.75	$23.75	$23.75	$22.66	600
2015-12-29	$24.50	$24.50	$24.50	$24.50	$23.38	0
2015-12-28	$24.50	$24.50	$24.50	$24.50	$23.38	0
2015-12-24	$24.50	$24.50	$24.50	$24.50	$23.38	0
2015-12-23	$24.50	$24.50	$24.50	$24.50	$23.38	100
2015-12-22	$23.75	$23.75	$23.75	$23.75	$22.66	0
2015-12-21	$23.75	$23.75	$23.75	$23.75	$22.66	0
2015-12-18	$23.75	$23.75	$23.75	$23.75	$22.66	252
2015-12-17	$24.54	$24.54	$23.75	$23.75	$22.66	3,051
2015-12-16	$24.54	$24.54	$24.54	$24.54	$23.41	700
2015-12-15	$24.51	$25.50	$24.51	$25.50	$24.33	300
2015-12-14	$24.51	$27.29	$24.51	$27.29	$26.04	450
2015-12-11	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-10	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-09	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-08	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-07	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-04	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-03	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-02	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-12-01	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-30	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-27	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-25	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-24	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-23	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-20	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-19	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-18	$29.50	$29.50	$29.50	$29.50	$28.15	5
2015-11-17	$29.50	$29.50	$29.50	$29.50	$28.15	7
2015-11-16	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-13	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-12	$29.50	$29.50	$29.50	$29.50	$28.15	12
2015-11-11	$29.50	$29.50	$29.50	$29.50	$28.15	6
2015-11-10	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-09	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-06	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-05	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-04	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-03	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-11-02	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-30	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-29	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-28	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-27	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-26	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-23	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-22	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-21	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-20	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-19	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-16	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-15	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-14	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-13	$29.50	$29.50	$29.50	$29.50	$28.15	97
2015-10-12	$29.50	$29.50	$29.50	$29.50	$28.15	0
2015-10-09	$29.50	$29.50	$29.50	$29.50	$28.15	100
2015-10-08	$29.00	$29.00	$29.00	$29.00	$27.67	270
2015-10-07	$29.00	$29.00	$29.00	$29.00	$27.67	480
2015-10-06	$30.00	$30.00	$30.00	$30.00	$28.55	100
2015-10-05	$28.25	$29.50	$28.00	$29.50	$28.08	860
2015-10-02	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-10-01	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-30	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-29	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-28	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-25	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-24	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-23	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-22	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-21	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-18	$23.25	$28.25	$23.25	$28.25	$26.89	13
2015-09-17	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-16	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-15	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-14	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-11	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-10	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-09	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-08	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-04	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-03	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-02	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-09-01	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-31	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-28	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-27	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-26	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-25	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-24	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-21	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-20	$23.25	$28.25	$23.25	$28.25	$26.89	0
2015-08-19	$23.25	$28.25	$23.25	$28.25	$26.89	1,600
2015-08-18	$22.25	$22.25	$22.25	$22.25	$21.18	1,000
2015-08-17	$22.50	$22.50	$22.50	$22.50	$21.42	1
2015-08-14	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-13	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-12	$22.50	$22.50	$22.50	$22.50	$21.42	5
2015-08-11	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-10	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-07	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-06	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-05	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-08-04	$22.50	$22.50	$22.50	$22.50	$21.42	500
2015-08-03	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-07-31	$22.50	$22.50	$22.50	$22.50	$21.42	0
2015-07-30	$22.50	$22.50	$22.50	$22.50	$21.42	100
2015-07-29	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-28	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-27	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-24	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-23	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-22	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-21	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-20	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-17	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-16	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-15	$22.00	$22.00	$22.00	$22.00	$20.94	100
2015-07-14	$22.00	$22.00	$21.95	$21.95	$20.89	8,460
2015-07-13	$22.00	$22.00	$21.95	$21.95	$20.89	21,540
2015-07-10	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-09	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-08	$22.00	$22.00	$22.00	$22.00	$20.94	0
2015-07-07	$22.00	$22.00	$22.00	$22.00	$20.87	0
2015-07-06	$22.00	$22.00	$22.00	$22.00	$20.87	400
2015-07-02	$22.00	$22.00	$22.00	$22.00	$20.87	0
2015-07-01	$22.00	$22.00	$22.00	$22.00	$20.87	0
2015-06-30	$22.00	$22.00	$22.00	$22.00	$20.87	0

Frederick County Bancorp MD (FCBI) News Headlines

Recent Frederick County Bancorp MD (FCBI) News

Similar Companies to Frederick County Bancorp MD (FCBI) 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	--	--	--

Frederick County Bancorp MD (FCBI) Exchange: PINK