First Federal of Nrthrn Michgn Bancp Inc (FFNM) Exchange: NASDAQ
Data as of Aug. 22, 2025
$8.90 ($0.00) 0.00%
First Federal of Nrthrn Michgn Bancp Inc - Daily Information
Click for more stock information on First Federal of Nrthrn Michgn Bancp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.90 |
| Previous Close | $8.90 |
| High | $8.90 |
| Low | $8.90 |
| Adjusted Open | $8.90 |
| Previous Adjusted Close | $8.90 |
| Adjusted High | $8.90 |
| Adjusted Low | $8.90 |
About First Federal of Nrthrn Michgn Bancp Inc (FFNM)
DELISTED - First Federal of Northern Michigan Bancorp, Inc. is a non-diversified unitary savings and loan holding company. First Federal of Northern Michigan Bancorp, Inc. owns First Federal of Northern Michigan (the Bank). As of December 31, 2011, First Federal of Northern Michigan Bancorp, Inc. had deposits of $150.6 million. First Federal of Northern Michigan is a full-service, community-oriented savings bank, which provides financial services to individuals, families and businesses from eight full-service facilities located in Alpena, Emmet, Iosco, Otsego, Montmorency, Cheboygan and Oscoda Counties, Michigan. First Federal of Northern Michigan's business consists of accepting deposits from the general public and investing those deposits, together with funds generated from operations and borrowings, in one- to four-family residential mortgage loans, commercial real estate loans, commercial business loans, consumer loans and in investment securities and mortgage-backed securities.
Invest in First Federal of Nrthrn Michgn Bancp Inc (FFNM)
Historical Stock Data for First Federal of Nrthrn Michgn Bancp Inc (FFNM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-05-22 | $8.95 | $8.99 | $8.89 | $8.90 | $8.90 | 20,905 |
| 2018-05-21 | $9.18 | $9.18 | $8.90 | $8.90 | $8.90 | 4,395 |
| 2018-05-18 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 15,222 |
| 2018-05-17 | $10.00 | $10.01 | $9.10 | $9.20 | $9.20 | 26,058 |
| 2018-05-16 | $11.05 | $11.25 | $11.01 | $11.25 | $9.12 | 18,318 |
| 2018-05-15 | $11.01 | $11.05 | $11.00 | $11.05 | $8.96 | 2,772 |
| 2018-05-14 | $10.99 | $10.99 | $10.95 | $10.95 | $8.88 | 2,511 |
| 2018-05-11 | $10.95 | $11.05 | $10.95 | $11.00 | $8.92 | 1,016 |
| 2018-05-10 | $10.95 | $10.95 | $10.95 | $10.95 | $8.88 | 0 |
| 2018-05-09 | $10.95 | $10.95 | $10.95 | $10.95 | $8.88 | 501 |
| 2018-05-08 | $10.95 | $10.95 | $10.95 | $10.95 | $8.88 | 0 |
| 2018-05-07 | $10.95 | $10.95 | $10.95 | $10.95 | $8.88 | 101 |
| 2018-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $8.88 | 1,350 |
| 2018-05-03 | $11.04 | $11.10 | $11.04 | $11.05 | $8.96 | 3,600 |
| 2018-05-02 | $11.04 | $11.04 | $11.00 | $11.04 | $8.95 | 6,394 |
| 2018-05-01 | $11.05 | $11.05 | $10.73 | $10.73 | $8.70 | 3,317 |
| 2018-04-30 | $10.85 | $11.00 | $10.85 | $11.00 | $8.92 | 8,200 |
| 2018-04-27 | $10.94 | $10.94 | $10.75 | $10.85 | $8.79 | 4,054 |
| 2018-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $8.92 | 0 |
| 2018-04-25 | $11.00 | $11.00 | $11.00 | $11.00 | $8.92 | 13 |
| 2018-04-24 | $11.00 | $11.00 | $11.00 | $11.00 | $8.92 | 500 |
| 2018-04-23 | $11.05 | $11.05 | $11.05 | $11.05 | $8.92 | 2,301 |
| 2018-04-20 | $10.90 | $11.05 | $10.90 | $11.05 | $8.92 | 1,734 |
| 2018-04-19 | $11.00 | $11.00 | $10.90 | $10.90 | $8.80 | 4,713 |
| 2018-04-18 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 2,400 |
| 2018-04-17 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 0 |
| 2018-04-16 | $10.98 | $11.00 | $10.98 | $11.00 | $8.88 | 2,200 |
| 2018-04-13 | $10.98 | $10.98 | $10.98 | $10.98 | $8.86 | 0 |
| 2018-04-12 | $10.98 | $10.98 | $10.98 | $10.98 | $8.86 | 25 |
| 2018-04-11 | $10.98 | $10.98 | $10.98 | $10.98 | $8.86 | 2,100 |
| 2018-04-10 | $10.98 | $10.98 | $10.98 | $10.98 | $8.86 | 2,000 |
| 2018-04-09 | $10.95 | $10.98 | $10.75 | $10.90 | $8.80 | 27,033 |
| 2018-04-06 | $11.00 | $11.00 | $10.93 | $10.93 | $8.82 | 6,700 |
| 2018-04-05 | $11.00 | $11.05 | $11.00 | $11.05 | $8.92 | 11,871 |
| 2018-04-04 | $11.00 | $11.05 | $11.00 | $11.05 | $8.92 | 5,400 |
| 2018-04-03 | $11.00 | $11.00 | $10.93 | $10.93 | $8.82 | 2,184 |
| 2018-04-02 | $11.00 | $11.00 | $10.95 | $11.00 | $8.88 | 3,500 |
| 2018-03-29 | $11.00 | $11.19 | $10.96 | $11.15 | $9.00 | 1,400 |
| 2018-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 5,000 |
| 2018-03-27 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 1 |
| 2018-03-26 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 2,900 |
| 2018-03-23 | $10.98 | $10.98 | $10.86 | $10.86 | $8.76 | 1,125 |
| 2018-03-22 | $10.96 | $10.96 | $10.91 | $10.91 | $8.80 | 3,668 |
| 2018-03-21 | $10.96 | $10.97 | $10.96 | $10.96 | $8.84 | 3,050 |
| 2018-03-20 | $10.96 | $11.00 | $10.96 | $11.00 | $8.88 | 4,700 |
| 2018-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 2,065 |
| 2018-03-16 | $11.15 | $11.24 | $11.15 | $11.24 | $9.07 | 1,303 |
| 2018-03-15 | $11.15 | $11.15 | $11.15 | $11.15 | $9.00 | 0 |
| 2018-03-14 | $11.15 | $11.15 | $11.15 | $11.15 | $9.00 | 0 |
| 2018-03-13 | $11.00 | $11.15 | $10.93 | $11.15 | $9.00 | 4,174 |
| 2018-03-12 | $11.10 | $11.10 | $11.00 | $11.00 | $8.88 | 2,100 |
| 2018-03-09 | $11.00 | $11.05 | $11.00 | $11.05 | $8.92 | 10,193 |
| 2018-03-08 | $11.00 | $11.00 | $10.98 | $10.98 | $8.86 | 43,900 |
| 2018-03-07 | $10.96 | $11.01 | $10.96 | $11.00 | $8.88 | 25,754 |
| 2018-03-06 | $10.88 | $10.93 | $10.85 | $10.93 | $8.82 | 4,200 |
| 2018-03-05 | $10.90 | $10.92 | $10.88 | $10.92 | $8.81 | 2,209 |
| 2018-03-02 | $10.85 | $10.85 | $10.75 | $10.75 | $8.67 | 1,442 |
| 2018-03-01 | $10.86 | $10.91 | $10.85 | $10.90 | $8.80 | 7,911 |
| 2018-02-28 | $10.93 | $10.93 | $10.86 | $10.90 | $8.80 | 10,300 |
| 2018-02-27 | $10.93 | $10.95 | $10.90 | $10.93 | $8.82 | 9,631 |
| 2018-02-26 | $11.00 | $11.00 | $10.95 | $10.95 | $8.84 | 2,501 |
| 2018-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 1,835 |
| 2018-02-22 | $10.95 | $10.95 | $10.95 | $10.95 | $8.84 | 65 |
| 2018-02-21 | $10.95 | $10.95 | $10.95 | $10.95 | $8.84 | 5,200 |
| 2018-02-20 | $10.95 | $11.01 | $10.95 | $11.01 | $8.88 | 8,300 |
| 2018-02-16 | $10.85 | $10.85 | $10.85 | $10.85 | $8.75 | 0 |
| 2018-02-15 | $10.85 | $10.85 | $10.85 | $10.85 | $8.75 | 700 |
| 2018-02-14 | $10.90 | $10.90 | $10.90 | $10.90 | $8.80 | 1,000 |
| 2018-02-13 | $10.90 | $10.90 | $10.90 | $10.90 | $8.80 | 0 |
| 2018-02-12 | $10.90 | $10.93 | $10.83 | $10.90 | $8.80 | 3,425 |
| 2018-02-09 | $10.97 | $11.00 | $10.95 | $10.95 | $8.84 | 7,875 |
| 2018-02-08 | $10.94 | $10.98 | $10.88 | $10.98 | $8.86 | 3,115 |
| 2018-02-07 | $10.95 | $10.95 | $10.90 | $10.90 | $8.80 | 16,600 |
| 2018-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 3,700 |
| 2018-02-05 | $11.05 | $11.05 | $10.95 | $10.95 | $8.84 | 6,300 |
| 2018-02-02 | $11.25 | $11.25 | $11.00 | $11.05 | $8.92 | 8,009 |
| 2018-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $8.88 | 1,730 |
| 2018-01-31 | $11.00 | $11.01 | $11.00 | $11.01 | $8.84 | 6,424 |
| 2018-01-30 | $11.00 | $11.00 | $10.99 | $11.00 | $8.84 | 30,144 |
| 2018-01-29 | $10.90 | $11.00 | $10.90 | $11.00 | $8.84 | 28,942 |
| 2018-01-26 | $10.90 | $10.95 | $10.90 | $10.95 | $8.80 | 12,786 |
| 2018-01-25 | $10.85 | $10.85 | $10.82 | $10.82 | $8.69 | 13,403 |
| 2018-01-24 | $10.85 | $10.85 | $10.85 | $10.85 | $8.72 | 0 |
| 2018-01-23 | $10.81 | $10.90 | $10.81 | $10.85 | $8.72 | 10,426 |
| 2018-01-22 | $10.80 | $10.90 | $10.80 | $10.90 | $8.76 | 15,480 |
| 2018-01-19 | $10.80 | $10.95 | $10.70 | $10.80 | $8.68 | 47,613 |
| 2018-01-18 | $10.80 | $10.80 | $10.71 | $10.80 | $8.68 | 77,147 |
| 2018-01-17 | $10.50 | $10.95 | $10.50 | $10.80 | $8.68 | 239,944 |
| 2018-01-16 | $8.00 | $8.02 | $8.00 | $8.02 | $6.44 | 1,027 |
| 2018-01-12 | $8.04 | $8.05 | $8.02 | $8.05 | $6.47 | 5,153 |
| 2018-01-11 | $8.04 | $8.04 | $8.04 | $8.04 | $6.46 | 357 |
| 2018-01-10 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 1,500 |
| 2018-01-09 | $7.95 | $7.95 | $7.91 | $7.91 | $6.35 | 1,032 |
| 2018-01-08 | $8.04 | $8.04 | $7.91 | $7.91 | $6.35 | 4,963 |
| 2018-01-05 | $7.95 | $8.04 | $7.95 | $8.00 | $6.43 | 3,153 |
| 2018-01-04 | $8.00 | $8.00 | $7.91 | $8.00 | $6.43 | 4,081 |
| 2018-01-03 | $7.96 | $8.00 | $7.91 | $7.91 | $6.35 | 4,043 |
| 2018-01-02 | $7.95 | $8.00 | $7.90 | $8.00 | $6.43 | 7,007 |
| 2017-12-29 | $8.10 | $8.15 | $7.90 | $8.00 | $6.43 | 18,768 |
| 2017-12-28 | $8.00 | $8.05 | $8.00 | $8.05 | $6.47 | 380 |
| 2017-12-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 0 |
| 2017-12-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 3,100 |
| 2017-12-22 | $8.05 | $8.05 | $8.00 | $8.00 | $6.43 | 2,792 |
| 2017-12-21 | $8.01 | $8.01 | $8.00 | $8.00 | $6.43 | 1,444 |
| 2017-12-20 | $8.10 | $8.10 | $8.00 | $8.01 | $6.43 | 7,550 |
| 2017-12-19 | $8.13 | $8.13 | $8.13 | $8.13 | $6.53 | 0 |
| 2017-12-18 | $8.13 | $8.13 | $8.13 | $8.13 | $6.53 | 100 |
| 2017-12-15 | $8.15 | $8.15 | $8.15 | $8.15 | $6.55 | 1,771 |
| 2017-12-14 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 174 |
| 2017-12-13 | $8.15 | $8.15 | $8.15 | $8.15 | $6.55 | 242 |
| 2017-12-12 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 176 |
| 2017-12-11 | $8.20 | $8.20 | $8.10 | $8.20 | $6.59 | 982 |
| 2017-12-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 0 |
| 2017-12-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 85 |
| 2017-12-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 369 |
| 2017-12-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 0 |
| 2017-12-04 | $8.20 | $8.20 | $8.20 | $8.20 | $6.59 | 300 |
| 2017-12-01 | $8.00 | $8.20 | $8.00 | $8.20 | $6.59 | 1,322 |
| 2017-11-30 | $8.05 | $8.05 | $8.00 | $8.00 | $6.43 | 920 |
| 2017-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 1,269 |
| 2017-11-28 | $8.00 | $8.00 | $7.90 | $8.00 | $6.43 | 2,969 |
| 2017-11-27 | $8.25 | $8.25 | $8.15 | $8.25 | $6.63 | 5,128 |
| 2017-11-24 | $8.00 | $8.20 | $8.00 | $8.20 | $6.59 | 1,175 |
| 2017-11-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 1,200 |
| 2017-11-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 5 |
| 2017-11-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 3,950 |
| 2017-11-17 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 100 |
| 2017-11-16 | $8.05 | $8.10 | $8.05 | $8.05 | $6.47 | 433 |
| 2017-11-15 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 2 |
| 2017-11-14 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 0 |
| 2017-11-13 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 200 |
| 2017-11-10 | $8.05 | $8.05 | $8.05 | $8.05 | $6.47 | 2,250 |
| 2017-11-09 | $8.10 | $8.10 | $8.10 | $8.10 | $6.51 | 2,002 |
| 2017-11-08 | $8.10 | $8.10 | $7.90 | $8.05 | $6.47 | 6,673 |
| 2017-11-07 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 300 |
| 2017-11-06 | $8.00 | $8.05 | $8.00 | $8.00 | $6.43 | 4,657 |
| 2017-11-03 | $8.10 | $8.10 | $8.00 | $8.00 | $6.43 | 3,682 |
| 2017-11-02 | $7.94 | $8.05 | $7.90 | $8.05 | $6.47 | 1,300 |
| 2017-11-01 | $7.95 | $8.10 | $7.92 | $8.00 | $6.43 | 9,130 |
| 2017-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 1,000 |
| 2017-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.43 | 100 |
| 2017-10-27 | $7.94 | $7.94 | $7.92 | $7.92 | $6.32 | 500 |
| 2017-10-26 | $8.01 | $8.05 | $8.01 | $8.05 | $6.43 | 1,100 |
| 2017-10-25 | $8.05 | $8.05 | $8.05 | $8.05 | $6.43 | 1,000 |
| 2017-10-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.39 | 1 |
| 2017-10-23 | $8.00 | $8.00 | $8.00 | $8.00 | $6.39 | 300 |
| 2017-10-20 | $8.05 | $8.05 | $8.05 | $8.05 | $6.43 | 529 |
| 2017-10-19 | $8.06 | $8.06 | $8.06 | $8.06 | $6.43 | 152 |
| 2017-10-18 | $7.96 | $8.05 | $7.96 | $8.05 | $6.43 | 2,049 |
| 2017-10-17 | $8.04 | $8.04 | $8.04 | $8.04 | $6.42 | 100 |
| 2017-10-16 | $8.01 | $8.05 | $8.01 | $8.05 | $6.43 | 678 |
| 2017-10-13 | $7.94 | $7.94 | $7.94 | $7.94 | $6.34 | 461 |
| 2017-10-12 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 0 |
| 2017-10-11 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 0 |
| 2017-10-10 | $8.00 | $8.00 | $7.90 | $7.90 | $6.31 | 952 |
| 2017-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $6.39 | 635 |
| 2017-10-06 | $8.06 | $8.06 | $8.06 | $8.06 | $6.43 | 160 |
| 2017-10-05 | $8.05 | $8.06 | $8.00 | $8.00 | $6.39 | 1,242 |
| 2017-10-04 | $8.00 | $8.00 | $7.96 | $8.00 | $6.39 | 5,730 |
| 2017-10-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.39 | 0 |
| 2017-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.39 | 0 |
| 2017-09-29 | $8.00 | $8.00 | $7.96 | $8.00 | $6.39 | 7,100 |
| 2017-09-28 | $7.85 | $8.00 | $7.85 | $8.00 | $6.39 | 1,800 |
| 2017-09-27 | $8.06 | $8.06 | $8.06 | $8.06 | $6.43 | 200 |
| 2017-09-26 | $8.06 | $8.06 | $8.06 | $8.06 | $6.43 | 0 |
| 2017-09-25 | $7.90 | $8.06 | $7.90 | $8.06 | $6.43 | 800 |
| 2017-09-22 | $8.00 | $8.06 | $7.85 | $7.85 | $6.27 | 10,100 |
| 2017-09-21 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 0 |
| 2017-09-20 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 1 |
| 2017-09-19 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 300 |
| 2017-09-18 | $8.00 | $8.00 | $7.95 | $7.95 | $6.35 | 238 |
| 2017-09-15 | $7.85 | $8.00 | $7.85 | $8.00 | $6.39 | 4,096 |
| 2017-09-14 | $7.85 | $7.85 | $7.85 | $7.85 | $6.27 | 100 |
| 2017-09-13 | $7.85 | $7.85 | $7.85 | $7.85 | $6.27 | 0 |
| 2017-09-12 | $7.90 | $7.90 | $7.85 | $7.85 | $6.27 | 503 |
| 2017-09-11 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 100 |
| 2017-09-08 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 200 |
| 2017-09-07 | $7.86 | $7.86 | $7.86 | $7.86 | $6.27 | 0 |
| 2017-09-06 | $7.89 | $7.89 | $7.86 | $7.86 | $6.27 | 350 |
| 2017-09-05 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 100 |
| 2017-09-01 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 181 |
| 2017-08-31 | $8.00 | $8.00 | $8.00 | $8.00 | $6.39 | 1,100 |
| 2017-08-30 | $8.05 | $8.05 | $8.05 | $8.05 | $6.43 | 0 |
| 2017-08-29 | $8.05 | $8.05 | $8.05 | $8.05 | $6.43 | 812 |
| 2017-08-28 | $8.05 | $8.05 | $8.05 | $8.05 | $6.43 | 1 |
| 2017-08-25 | $8.00 | $8.15 | $8.00 | $8.05 | $6.43 | 1,675 |
| 2017-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 0 |
| 2017-08-23 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 0 |
| 2017-08-22 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 600 |
| 2017-08-21 | $7.90 | $7.90 | $7.90 | $7.90 | $6.31 | 0 |
| 2017-08-18 | $7.95 | $8.10 | $7.90 | $7.90 | $6.31 | 1,479 |
| 2017-08-17 | $8.10 | $8.19 | $8.10 | $8.19 | $6.54 | 8,100 |
| 2017-08-16 | $8.00 | $8.00 | $7.90 | $8.00 | $6.39 | 3,584 |
| 2017-08-15 | $7.95 | $7.95 | $7.95 | $7.95 | $6.35 | 1,000 |
| 2017-08-14 | $8.10 | $8.10 | $7.95 | $7.95 | $6.35 | 1,451 |
| 2017-08-11 | $7.90 | $8.00 | $7.85 | $8.00 | $6.39 | 878 |
| 2017-08-10 | $7.95 | $7.95 | $7.90 | $7.95 | $6.35 | 7,200 |
| 2017-08-09 | $8.30 | $8.30 | $8.30 | $8.30 | $6.63 | 0 |
| 2017-08-08 | $8.30 | $8.30 | $8.30 | $8.30 | $6.63 | 0 |
| 2017-08-07 | $8.30 | $8.30 | $8.30 | $8.30 | $6.63 | 0 |
| 2017-08-04 | $8.30 | $8.30 | $8.30 | $8.30 | $6.63 | 1,000 |
| 2017-08-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.55 | 0 |
| 2017-08-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.55 | 0 |
| 2017-08-01 | $8.05 | $8.20 | $8.00 | $8.20 | $6.55 | 4,653 |
| 2017-07-31 | $7.85 | $7.85 | $7.85 | $7.85 | $6.27 | 0 |
| 2017-07-28 | $8.14 | $8.25 | $7.85 | $7.85 | $6.27 | 7,400 |
| 2017-07-27 | $8.00 | $8.10 | $8.00 | $8.10 | $6.47 | 654 |
| 2017-07-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 0 |
| 2017-07-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 200 |
| 2017-07-24 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 0 |
| 2017-07-21 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 0 |
| 2017-07-20 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 2,000 |
| 2017-07-19 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 200 |
| 2017-07-18 | $8.10 | $8.10 | $8.10 | $8.10 | $6.43 | 1,849 |
| 2017-07-17 | $8.05 | $8.15 | $8.05 | $8.15 | $6.47 | 843 |
| 2017-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 1,210 |
| 2017-07-13 | $7.80 | $7.80 | $7.80 | $7.80 | $6.19 | 0 |
| 2017-07-12 | $7.80 | $7.80 | $7.80 | $7.80 | $6.19 | 0 |
| 2017-07-11 | $7.80 | $7.80 | $7.80 | $7.80 | $6.19 | 0 |
| 2017-07-10 | $7.80 | $7.80 | $7.60 | $7.80 | $6.19 | 1,880 |
| 2017-07-07 | $7.80 | $7.80 | $7.70 | $7.70 | $6.11 | 631 |
| 2017-07-06 | $7.88 | $7.88 | $7.85 | $7.85 | $6.22 | 500 |
| 2017-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 0 |
| 2017-07-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 32 |
| 2017-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 600 |
| 2017-06-29 | $7.92 | $7.95 | $7.92 | $7.95 | $6.31 | 500 |
| 2017-06-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 0 |
| 2017-06-27 | $7.90 | $8.00 | $7.90 | $8.00 | $6.35 | 2,000 |
| 2017-06-26 | $7.80 | $7.80 | $7.80 | $7.80 | $6.19 | 10 |
| 2017-06-23 | $7.80 | $7.80 | $7.80 | $7.80 | $6.19 | 0 |
| 2017-06-22 | $7.80 | $7.80 | $7.80 | $7.80 | $6.19 | 400 |
| 2017-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 0 |
| 2017-06-20 | $7.97 | $8.00 | $7.97 | $8.00 | $6.35 | 2,500 |
| 2017-06-19 | $8.00 | $8.00 | $7.97 | $7.97 | $6.32 | 3,000 |
| 2017-06-16 | $7.97 | $7.97 | $7.97 | $7.97 | $6.32 | 143 |
| 2017-06-15 | $7.90 | $7.90 | $7.70 | $7.70 | $6.11 | 750 |
| 2017-06-14 | $7.85 | $7.85 | $7.85 | $7.85 | $6.23 | 125 |
| 2017-06-13 | $7.96 | $8.00 | $7.96 | $8.00 | $6.35 | 200 |
| 2017-06-12 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 0 |
| 2017-06-09 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 500 |
| 2017-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 0 |
| 2017-06-07 | $7.96 | $8.00 | $7.96 | $8.00 | $6.35 | 450 |
| 2017-06-06 | $8.00 | $8.00 | $7.93 | $8.00 | $6.35 | 2,200 |
| 2017-06-05 | $7.96 | $8.00 | $7.96 | $8.00 | $6.35 | 2,055 |
| 2017-06-02 | $8.03 | $8.03 | $8.00 | $8.00 | $6.35 | 1,411 |
| 2017-06-01 | $7.96 | $8.00 | $7.96 | $8.00 | $6.35 | 1,542 |
| 2017-05-31 | $8.01 | $8.01 | $8.01 | $8.01 | $6.35 | 1 |
| 2017-05-30 | $8.01 | $8.01 | $8.01 | $8.01 | $6.35 | 16 |
| 2017-05-26 | $7.88 | $8.01 | $7.88 | $8.01 | $6.35 | 2,814 |
| 2017-05-25 | $7.90 | $7.90 | $7.90 | $7.90 | $6.27 | 0 |
| 2017-05-24 | $7.88 | $7.90 | $7.88 | $7.90 | $6.27 | 355 |
| 2017-05-23 | $7.75 | $7.85 | $7.75 | $7.85 | $6.23 | 1,226 |
| 2017-05-22 | $7.83 | $7.85 | $7.83 | $7.85 | $6.23 | 550 |
| 2017-05-19 | $7.80 | $7.80 | $7.75 | $7.77 | $6.16 | 4,100 |
| 2017-05-18 | $7.80 | $7.95 | $7.80 | $7.95 | $6.31 | 1,700 |
| 2017-05-17 | $7.89 | $7.89 | $7.85 | $7.85 | $6.23 | 1,200 |
| 2017-05-16 | $7.85 | $7.85 | $7.85 | $7.85 | $6.23 | 0 |
| 2017-05-15 | $7.85 | $7.85 | $7.85 | $7.85 | $6.23 | 0 |
| 2017-05-12 | $7.85 | $7.85 | $7.85 | $7.85 | $6.23 | 0 |
| 2017-05-11 | $7.85 | $7.85 | $7.85 | $7.85 | $6.23 | 0 |
| 2017-05-10 | $7.89 | $7.89 | $7.85 | $7.85 | $6.23 | 293 |
| 2017-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 245 |
| 2017-05-08 | $7.85 | $7.85 | $7.85 | $7.85 | $6.23 | 500 |
| 2017-05-05 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 100 |
| 2017-05-04 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 100 |
| 2017-05-03 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 0 |
| 2017-05-02 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 0 |
| 2017-05-01 | $8.05 | $8.05 | $8.05 | $8.05 | $6.39 | 0 |
| 2017-04-28 | $8.01 | $8.05 | $7.95 | $8.05 | $6.39 | 900 |
| 2017-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.35 | 0 |
| 2017-04-26 | $7.90 | $8.00 | $7.90 | $8.00 | $6.35 | 445 |
| 2017-04-25 | $7.90 | $7.90 | $7.90 | $7.90 | $6.23 | 500 |
| 2017-04-24 | $7.99 | $7.99 | $7.99 | $7.99 | $6.30 | 1,100 |
| 2017-04-21 | $7.90 | $8.00 | $7.90 | $7.90 | $6.23 | 12,300 |
| 2017-04-20 | $7.91 | $7.97 | $7.91 | $7.97 | $6.28 | 2,100 |
| 2017-04-19 | $7.95 | $7.95 | $7.95 | $7.95 | $6.27 | 500 |
| 2017-04-18 | $7.80 | $7.80 | $7.80 | $7.80 | $6.15 | 0 |
| 2017-04-17 | $7.83 | $7.83 | $7.80 | $7.80 | $6.15 | 300 |
| 2017-04-13 | $7.95 | $7.95 | $7.95 | $7.95 | $6.27 | 0 |
| 2017-04-12 | $7.95 | $7.95 | $7.95 | $7.95 | $6.27 | 200 |
| 2017-04-11 | $7.80 | $7.80 | $7.80 | $7.80 | $6.15 | 300 |
| 2017-04-10 | $7.65 | $7.95 | $7.60 | $7.85 | $6.19 | 2,208 |
| 2017-04-07 | $7.65 | $7.65 | $7.61 | $7.61 | $6.00 | 524 |
| 2017-04-06 | $7.75 | $7.89 | $7.75 | $7.89 | $6.22 | 300 |
| 2017-04-05 | $7.60 | $7.60 | $7.60 | $7.60 | $5.99 | 0 |
| 2017-04-04 | $7.88 | $7.90 | $7.60 | $7.60 | $5.99 | 17,500 |
| 2017-04-03 | $7.80 | $7.80 | $7.80 | $7.80 | $6.15 | 24 |
| 2017-03-31 | $7.80 | $7.80 | $7.80 | $7.80 | $6.15 | 0 |
| 2017-03-30 | $7.80 | $7.80 | $7.80 | $7.80 | $6.15 | 0 |
| 2017-03-29 | $7.70 | $7.80 | $7.70 | $7.80 | $6.15 | 3,855 |
| 2017-03-28 | $7.85 | $7.85 | $7.80 | $7.80 | $6.15 | 1,460 |
| 2017-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.31 | 0 |
| 2017-03-24 | $7.95 | $8.00 | $7.95 | $8.00 | $6.31 | 1,151 |
| 2017-03-23 | $7.90 | $7.90 | $7.90 | $7.90 | $6.23 | 1,024 |
| 2017-03-22 | $7.94 | $7.94 | $7.94 | $7.94 | $6.26 | 100 |
| 2017-03-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.31 | 0 |
| 2017-03-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.31 | 2,000 |
| 2017-03-17 | $7.94 | $7.95 | $7.94 | $7.95 | $6.27 | 487 |
| 2017-03-16 | $7.95 | $8.00 | $7.95 | $8.00 | $6.31 | 5,500 |
| 2017-03-15 | $7.94 | $7.96 | $7.94 | $7.95 | $6.27 | 2,700 |
| 2017-03-14 | $7.92 | $7.92 | $7.92 | $7.92 | $6.24 | 100 |
| 2017-03-13 | $7.92 | $7.92 | $7.90 | $7.90 | $6.23 | 200 |
| 2017-03-10 | $7.94 | $7.94 | $7.94 | $7.94 | $6.26 | 100 |
| 2017-03-09 | $7.94 | $7.94 | $7.94 | $7.94 | $6.26 | 0 |
| 2017-03-08 | $7.94 | $7.94 | $7.94 | $7.94 | $6.26 | 0 |
| 2017-03-07 | $7.90 | $7.94 | $7.90 | $7.94 | $6.26 | 542 |
| 2017-03-06 | $7.91 | $7.91 | $7.90 | $7.90 | $6.23 | 1,220 |
| 2017-03-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.31 | 733 |
| 2017-03-02 | $8.06 | $8.09 | $7.95 | $8.05 | $6.35 | 2,600 |
| 2017-03-01 | $8.05 | $8.05 | $8.05 | $8.05 | $6.35 | 0 |
| 2017-02-28 | $8.40 | $8.40 | $8.05 | $8.05 | $6.35 | 1,000 |
| 2017-02-27 | $8.30 | $8.55 | $8.30 | $8.40 | $6.62 | 13,393 |
| 2017-02-24 | $8.50 | $8.50 | $8.40 | $8.40 | $6.62 | 1,030 |
| 2017-02-23 | $7.90 | $8.50 | $7.90 | $8.50 | $6.70 | 20,000 |
| 2017-02-22 | $7.97 | $7.97 | $7.90 | $7.90 | $6.23 | 879 |
| 2017-02-21 | $8.04 | $8.04 | $8.00 | $8.00 | $6.31 | 319 |
| 2017-02-17 | $8.10 | $8.10 | $8.10 | $8.10 | $6.39 | 102 |
| 2017-02-16 | $7.95 | $7.95 | $7.95 | $7.95 | $6.27 | 0 |
| 2017-02-15 | $7.95 | $7.95 | $7.95 | $7.95 | $6.27 | 36 |
| 2017-02-14 | $7.90 | $7.95 | $7.90 | $7.95 | $6.27 | 875 |
| 2017-02-13 | $7.85 | $7.90 | $7.85 | $7.90 | $6.23 | 5,568 |
| 2017-02-10 | $8.10 | $8.25 | $7.75 | $7.75 | $6.11 | 5,300 |
| 2017-02-09 | $8.00 | $8.00 | $8.00 | $8.00 | $6.31 | 5 |
| 2017-02-08 | $7.96 | $8.05 | $7.96 | $8.00 | $6.31 | 2,146 |
| 2017-02-07 | $8.15 | $8.15 | $7.70 | $7.99 | $6.30 | 6,000 |
| 2017-02-06 | $8.15 | $8.25 | $8.11 | $8.15 | $6.43 | 4,500 |
| 2017-02-03 | $8.15 | $8.15 | $8.10 | $8.10 | $6.39 | 600 |
| 2017-02-02 | $8.10 | $8.15 | $8.10 | $8.15 | $6.43 | 1,900 |
| 2017-02-01 | $8.10 | $8.10 | $8.03 | $8.03 | $6.33 | 3,000 |
| 2017-01-31 | $8.20 | $8.20 | $8.20 | $8.20 | $6.43 | 498 |
| 2017-01-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.43 | 171 |
| 2017-01-27 | $8.10 | $8.19 | $8.06 | $8.19 | $6.43 | 786 |
| 2017-01-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.28 | 0 |
| 2017-01-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.28 | 0 |
| 2017-01-24 | $8.00 | $8.00 | $7.95 | $8.00 | $6.28 | 1,260 |
| 2017-01-23 | $8.00 | $8.05 | $7.94 | $7.94 | $6.23 | 3,720 |
| 2017-01-20 | $7.80 | $7.95 | $7.71 | $7.95 | $6.24 | 4,392 |
| 2017-01-19 | $7.85 | $7.85 | $7.85 | $7.85 | $6.16 | 0 |
| 2017-01-18 | $7.85 | $7.85 | $7.85 | $7.85 | $6.16 | 818 |
| 2017-01-17 | $7.95 | $7.95 | $7.95 | $7.95 | $6.24 | 2 |
| 2017-01-13 | $7.95 | $7.95 | $7.95 | $7.95 | $6.24 | 358 |
| 2017-01-12 | $7.85 | $7.85 | $7.85 | $7.85 | $6.16 | 158 |
| 2017-01-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.08 | 500 |
| 2017-01-10 | $7.70 | $7.70 | $7.70 | $7.70 | $6.04 | 0 |
| 2017-01-09 | $7.70 | $7.70 | $7.70 | $7.70 | $6.04 | 350 |
| 2017-01-06 | $7.52 | $7.70 | $7.50 | $7.68 | $6.03 | 7,966 |
| 2017-01-05 | $7.80 | $7.80 | $7.80 | $7.80 | $6.12 | 0 |
| 2017-01-04 | $7.80 | $7.80 | $7.80 | $7.80 | $6.12 | 200 |
| 2017-01-03 | $7.67 | $7.85 | $7.50 | $7.80 | $6.12 | 4,310 |
| 2016-12-30 | $7.69 | $7.69 | $7.50 | $7.65 | $6.00 | 12,531 |
| 2016-12-29 | $8.00 | $8.00 | $7.67 | $7.67 | $6.02 | 2,670 |
| 2016-12-28 | $7.95 | $7.95 | $7.95 | $7.95 | $6.24 | 132 |
| 2016-12-27 | $7.92 | $7.92 | $7.92 | $7.92 | $6.21 | 107 |
| 2016-12-23 | $7.92 | $7.92 | $7.92 | $7.92 | $6.21 | 832 |
| 2016-12-22 | $8.01 | $8.01 | $7.92 | $7.92 | $6.21 | 1,100 |
| 2016-12-21 | $8.15 | $8.15 | $8.12 | $8.12 | $6.37 | 1,100 |
| 2016-12-20 | $8.25 | $8.25 | $8.19 | $8.19 | $6.43 | 1,500 |
| 2016-12-19 | $7.92 | $8.25 | $7.92 | $8.25 | $6.47 | 7,554 |
| 2016-12-16 | $7.96 | $8.00 | $7.92 | $7.92 | $6.21 | 1,325 |
| 2016-12-15 | $7.95 | $7.95 | $7.85 | $7.95 | $6.24 | 1,237 |
| 2016-12-14 | $7.85 | $7.90 | $7.85 | $7.89 | $6.19 | 20,900 |
| 2016-12-13 | $7.65 | $7.80 | $7.60 | $7.80 | $6.12 | 3,299 |
| 2016-12-12 | $7.65 | $7.65 | $7.65 | $7.65 | $6.00 | 405 |
| 2016-12-09 | $7.65 | $7.65 | $7.65 | $7.65 | $6.00 | 0 |
| 2016-12-08 | $7.65 | $7.65 | $7.65 | $7.65 | $6.00 | 599 |
| 2016-12-07 | $7.45 | $7.50 | $7.45 | $7.50 | $5.88 | 710 |
| 2016-12-06 | $7.46 | $7.50 | $7.46 | $7.48 | $5.86 | 2,900 |
| 2016-12-05 | $7.45 | $7.67 | $7.45 | $7.65 | $6.00 | 903 |
| 2016-12-02 | $7.45 | $7.45 | $7.45 | $7.45 | $5.84 | 303 |
| 2016-12-01 | $7.45 | $7.45 | $7.45 | $7.45 | $5.84 | 284 |
| 2016-11-30 | $7.38 | $7.40 | $7.38 | $7.40 | $5.81 | 300 |
| 2016-11-29 | $7.40 | $7.40 | $7.40 | $7.40 | $5.81 | 0 |
| 2016-11-28 | $7.44 | $7.44 | $7.31 | $7.40 | $5.81 | 817 |
| 2016-11-25 | $7.25 | $7.54 | $7.25 | $7.54 | $5.92 | 1,763 |
| 2016-11-23 | $7.19 | $7.19 | $7.15 | $7.15 | $5.61 | 500 |
| 2016-11-22 | $7.07 | $7.07 | $7.07 | $7.07 | $5.55 | 0 |
| 2016-11-21 | $7.09 | $7.15 | $7.05 | $7.07 | $5.55 | 1,612 |
| 2016-11-18 | $7.29 | $7.29 | $7.29 | $7.29 | $5.72 | 0 |
| 2016-11-17 | $7.11 | $7.29 | $7.11 | $7.29 | $5.72 | 1,398 |
| 2016-11-16 | $7.05 | $7.05 | $7.05 | $7.05 | $5.53 | 500 |
| 2016-11-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.49 | 70 |
| 2016-11-14 | $7.00 | $7.00 | $6.90 | $7.00 | $5.49 | 4,142 |
| 2016-11-11 | $6.95 | $7.00 | $6.95 | $7.00 | $5.49 | 3,057 |
| 2016-11-10 | $6.88 | $6.95 | $6.86 | $6.95 | $5.45 | 3,600 |
| 2016-11-09 | $6.82 | $6.90 | $6.82 | $6.88 | $5.40 | 2,935 |
| 2016-11-08 | $6.80 | $6.80 | $6.80 | $6.80 | $5.33 | 0 |
| 2016-11-07 | $6.81 | $6.81 | $6.77 | $6.80 | $5.33 | 375 |
| 2016-11-04 | $6.85 | $6.85 | $6.85 | $6.85 | $5.37 | 3 |
| 2016-11-03 | $6.80 | $6.90 | $6.80 | $6.85 | $5.37 | 1,317 |
| 2016-11-02 | $6.80 | $6.80 | $6.70 | $6.80 | $5.33 | 2,120 |
| 2016-11-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.45 | 0 |
| 2016-10-31 | $6.95 | $6.95 | $6.95 | $6.95 | $5.45 | 0 |
| 2016-10-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.45 | 400 |
| 2016-10-27 | $6.80 | $6.80 | $6.80 | $6.80 | $5.33 | 0 |
| 2016-10-26 | $6.85 | $6.85 | $6.80 | $6.80 | $5.30 | 21,470 |
| 2016-10-25 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 500 |
| 2016-10-24 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 0 |
| 2016-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 0 |
| 2016-10-20 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 174 |
| 2016-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 0 |
| 2016-10-18 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 0 |
| 2016-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 101 |
| 2016-10-14 | $6.87 | $6.87 | $6.87 | $6.87 | $5.36 | 0 |
| 2016-10-13 | $6.96 | $6.96 | $6.87 | $6.87 | $5.36 | 800 |
| 2016-10-12 | $6.90 | $7.00 | $6.90 | $7.00 | $5.46 | 1,800 |
| 2016-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 0 |
| 2016-10-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.46 | 579 |
| 2016-10-07 | $6.90 | $6.95 | $6.90 | $6.95 | $5.42 | 220 |
| 2016-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.38 | 200 |
| 2016-10-05 | $6.83 | $6.85 | $6.83 | $6.85 | $5.34 | 1,820 |
| 2016-10-04 | $6.82 | $6.85 | $6.80 | $6.80 | $5.30 | 2,149 |
| 2016-10-03 | $6.85 | $6.85 | $6.82 | $6.82 | $5.32 | 1,199 |
| 2016-09-30 | $6.82 | $6.82 | $6.82 | $6.82 | $5.32 | 125 |
| 2016-09-29 | $6.80 | $6.85 | $6.80 | $6.85 | $5.34 | 3,639 |
| 2016-09-28 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 571 |
| 2016-09-27 | $6.81 | $6.82 | $6.80 | $6.80 | $5.30 | 1,384 |
| 2016-09-26 | $6.81 | $6.81 | $6.81 | $6.81 | $5.31 | 600 |
| 2016-09-23 | $6.80 | $6.85 | $6.80 | $6.85 | $5.34 | 806 |
| 2016-09-22 | $6.80 | $6.90 | $6.80 | $6.90 | $5.38 | 2,386 |
| 2016-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 680 |
| 2016-09-20 | $6.85 | $6.90 | $6.85 | $6.90 | $5.38 | 1,400 |
| 2016-09-19 | $6.80 | $6.85 | $6.80 | $6.85 | $5.34 | 6,100 |
| 2016-09-16 | $6.80 | $6.84 | $6.80 | $6.84 | $5.33 | 900 |
| 2016-09-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 25 |
| 2016-09-14 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 1,000 |
| 2016-09-13 | $6.80 | $6.80 | $6.78 | $6.79 | $5.30 | 1,300 |
| 2016-09-12 | $6.80 | $6.84 | $6.80 | $6.84 | $5.33 | 4,257 |
| 2016-09-09 | $6.85 | $6.85 | $6.80 | $6.85 | $5.34 | 3,600 |
| 2016-09-08 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 1,300 |
| 2016-09-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 600 |
| 2016-09-06 | $6.87 | $6.87 | $6.85 | $6.85 | $5.34 | 494 |
| 2016-09-02 | $6.80 | $6.85 | $6.80 | $6.85 | $5.34 | 3,769 |
| 2016-09-01 | $6.69 | $6.69 | $6.65 | $6.66 | $5.19 | 1,143 |
| 2016-08-31 | $6.66 | $6.66 | $6.66 | $6.66 | $5.19 | 0 |
| 2016-08-30 | $6.66 | $6.66 | $6.66 | $6.66 | $5.19 | 130 |
| 2016-08-29 | $6.65 | $6.65 | $6.65 | $6.65 | $5.19 | 55 |
| 2016-08-26 | $6.80 | $6.80 | $6.65 | $6.65 | $5.19 | 1,715 |
| 2016-08-25 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 213 |
| 2016-08-24 | $6.65 | $6.75 | $6.60 | $6.60 | $5.15 | 17,224 |
| 2016-08-23 | $6.75 | $6.80 | $6.65 | $6.80 | $5.30 | 8,750 |
| 2016-08-22 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 2,600 |
| 2016-08-19 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 600 |
| 2016-08-18 | $6.99 | $7.00 | $6.80 | $6.80 | $5.30 | 1,373 |
| 2016-08-17 | $6.82 | $6.82 | $6.80 | $6.80 | $5.30 | 1,100 |
| 2016-08-16 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 600 |
| 2016-08-15 | $6.80 | $7.00 | $6.80 | $7.00 | $5.46 | 2,375 |
| 2016-08-12 | $6.85 | $6.85 | $6.80 | $6.80 | $5.30 | 1,081 |
| 2016-08-11 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 0 |
| 2016-08-10 | $6.84 | $6.84 | $6.80 | $6.80 | $5.30 | 2,346 |
| 2016-08-09 | $6.80 | $6.80 | $6.80 | $6.80 | $5.30 | 1,223 |
| 2016-08-08 | $6.85 | $6.85 | $6.80 | $6.80 | $5.30 | 2,619 |
| 2016-08-05 | $6.85 | $6.85 | $6.85 | $6.85 | $5.34 | 2,081 |
| 2016-08-04 | $6.83 | $6.95 | $6.83 | $6.85 | $5.34 | 3,500 |
| 2016-08-03 | $6.85 | $6.85 | $6.83 | $6.85 | $5.34 | 5,381 |
| 2016-08-02 | $6.82 | $6.85 | $6.82 | $6.85 | $5.34 | 6,213 |
| 2016-08-01 | $6.81 | $6.85 | $6.81 | $6.81 | $5.31 | 2,657 |
| 2016-07-29 | $6.90 | $6.90 | $6.81 | $6.81 | $5.31 | 1,734 |
| 2016-07-28 | $6.80 | $6.85 | $6.80 | $6.85 | $5.34 | 6,042 |
| 2016-07-27 | $6.88 | $6.89 | $6.81 | $6.81 | $5.31 | 4,514 |
| 2016-07-26 | $6.85 | $6.85 | $6.80 | $6.81 | $5.28 | 1,524 |
| 2016-07-25 | $6.85 | $6.89 | $6.77 | $6.89 | $5.34 | 9,605 |
| 2016-07-22 | $6.85 | $6.85 | $6.85 | $6.85 | $5.31 | 0 |
| 2016-07-21 | $6.85 | $6.85 | $6.85 | $6.85 | $5.31 | 700 |
| 2016-07-20 | $6.80 | $6.80 | $6.77 | $6.77 | $5.25 | 3,254 |
| 2016-07-19 | $6.80 | $6.80 | $6.66 | $6.66 | $5.16 | 1,651 |
| 2016-07-18 | $6.80 | $6.84 | $6.80 | $6.80 | $5.27 | 2,200 |
| 2016-07-15 | $6.75 | $6.84 | $6.75 | $6.77 | $5.25 | 3,504 |
| 2016-07-14 | $6.80 | $6.80 | $6.66 | $6.75 | $5.23 | 5,038 |
| 2016-07-13 | $6.96 | $6.96 | $6.62 | $6.83 | $5.30 | 30,813 |
| 2016-07-12 | $6.95 | $6.95 | $6.95 | $6.95 | $5.39 | 300 |
| 2016-07-11 | $6.93 | $6.93 | $6.93 | $6.93 | $5.37 | 0 |
| 2016-07-08 | $6.90 | $6.93 | $6.90 | $6.93 | $5.37 | 1,823 |
| 2016-07-07 | $6.90 | $6.94 | $6.90 | $6.90 | $5.35 | 2,122 |
| 2016-07-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.35 | 5,322 |
| 2016-07-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.35 | 3,092 |
| 2016-07-01 | $6.85 | $6.99 | $6.85 | $6.85 | $5.31 | 1,125 |
| 2016-06-30 | $6.90 | $6.94 | $6.85 | $6.85 | $5.31 | 6,731 |
| 2016-06-29 | $6.92 | $6.93 | $6.90 | $6.92 | $5.37 | 4,100 |
| 2016-06-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.35 | 1,862 |
| 2016-06-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.35 | 2,971 |
| 2016-06-24 | $6.80 | $6.80 | $6.75 | $6.75 | $5.23 | 3,625 |
| 2016-06-23 | $6.91 | $7.05 | $6.75 | $7.05 | $5.47 | 9,261 |
| 2016-06-22 | $6.93 | $7.00 | $6.90 | $7.00 | $5.43 | 4,045 |
| 2016-06-21 | $6.96 | $7.00 | $6.94 | $6.98 | $5.41 | 3,712 |
| 2016-06-20 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 0 |
| 2016-06-17 | $7.00 | $7.00 | $6.98 | $7.00 | $5.43 | 463 |
| 2016-06-16 | $6.96 | $6.98 | $6.96 | $6.98 | $5.41 | 600 |
| 2016-06-15 | $6.97 | $6.97 | $6.97 | $6.97 | $5.40 | 100 |
| 2016-06-14 | $7.00 | $7.00 | $6.96 | $7.00 | $5.43 | 1,568 |
| 2016-06-13 | $7.00 | $7.09 | $7.00 | $7.09 | $5.50 | 1,074 |
| 2016-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 2,000 |
| 2016-06-09 | $7.01 | $7.28 | $6.96 | $7.28 | $5.64 | 1,008 |
| 2016-06-08 | $7.22 | $7.23 | $7.22 | $7.23 | $5.61 | 2,000 |
| 2016-06-07 | $7.07 | $7.20 | $7.07 | $7.20 | $5.58 | 4,909 |
| 2016-06-06 | $7.05 | $7.05 | $7.05 | $7.05 | $5.47 | 0 |
| 2016-06-03 | $7.05 | $7.05 | $7.05 | $7.05 | $5.47 | 215 |
| 2016-06-02 | $7.04 | $7.04 | $7.04 | $7.04 | $5.46 | 191 |
| 2016-06-01 | $7.01 | $7.01 | $7.01 | $7.01 | $5.44 | 1,599 |
| 2016-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 2,950 |
| 2016-05-27 | $7.15 | $7.15 | $7.15 | $7.15 | $5.54 | 1,040 |
| 2016-05-26 | $7.18 | $7.18 | $7.18 | $7.18 | $5.57 | 0 |
| 2016-05-25 | $7.18 | $7.18 | $7.18 | $7.18 | $5.57 | 0 |
| 2016-05-24 | $7.18 | $7.18 | $7.18 | $7.18 | $5.57 | 0 |
| 2016-05-23 | $7.18 | $7.18 | $7.18 | $7.18 | $5.57 | 0 |
| 2016-05-20 | $6.97 | $7.25 | $6.97 | $7.18 | $5.57 | 4,495 |
| 2016-05-19 | $6.95 | $6.96 | $6.93 | $6.96 | $5.40 | 3,853 |
| 2016-05-18 | $6.91 | $6.91 | $6.90 | $6.91 | $5.36 | 1,014 |
| 2016-05-17 | $6.85 | $6.92 | $6.84 | $6.90 | $5.35 | 9,774 |
| 2016-05-16 | $6.85 | $6.88 | $6.73 | $6.88 | $5.33 | 7,726 |
| 2016-05-13 | $6.90 | $6.90 | $6.90 | $6.90 | $5.35 | 0 |
| 2016-05-12 | $7.00 | $7.00 | $6.90 | $6.90 | $5.35 | 1,002 |
| 2016-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 0 |
| 2016-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 48 |
| 2016-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 0 |
| 2016-05-06 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 200 |
| 2016-05-05 | $6.96 | $6.96 | $6.96 | $6.96 | $5.40 | 80 |
| 2016-05-04 | $6.96 | $6.96 | $6.96 | $6.96 | $5.40 | 200 |
| 2016-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 66 |
| 2016-05-02 | $7.00 | $7.00 | $6.96 | $7.00 | $5.43 | 2,343 |
| 2016-04-29 | $7.00 | $7.00 | $7.00 | $7.00 | $5.43 | 773 |
| 2016-04-28 | $6.86 | $7.00 | $6.86 | $7.00 | $5.43 | 3,369 |
| 2016-04-27 | $6.91 | $6.91 | $6.86 | $6.90 | $5.35 | 1,429 |
| 2016-04-26 | $7.11 | $7.11 | $7.11 | $7.11 | $5.48 | 0 |
| 2016-04-25 | $7.11 | $7.11 | $7.11 | $7.11 | $5.48 | 0 |
| 2016-04-22 | $6.80 | $7.20 | $6.80 | $7.11 | $5.48 | 10,180 |
| 2016-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.40 | 0 |
| 2016-04-20 | $7.00 | $7.00 | $7.00 | $7.00 | $5.40 | 3,169 |
| 2016-04-19 | $6.80 | $7.00 | $6.80 | $6.87 | $5.30 | 19,000 |
| 2016-04-18 | $6.79 | $6.80 | $6.79 | $6.80 | $5.24 | 1,501 |
| 2016-04-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.24 | 200 |
| 2016-04-14 | $6.80 | $6.80 | $6.80 | $6.80 | $5.24 | 1,401 |
| 2016-04-13 | $6.80 | $6.80 | $6.80 | $6.80 | $5.24 | 3,501 |
| 2016-04-12 | $6.85 | $6.85 | $6.80 | $6.80 | $5.24 | 1,202 |
| 2016-04-11 | $6.90 | $6.90 | $6.85 | $6.85 | $5.28 | 1,400 |
| 2016-04-08 | $6.90 | $6.90 | $6.65 | $6.65 | $5.13 | 47,000 |
| 2016-04-07 | $7.00 | $7.06 | $6.75 | $6.75 | $5.20 | 4,901 |
| 2016-04-06 | $7.15 | $7.15 | $7.15 | $7.15 | $5.51 | 0 |
| 2016-04-05 | $7.00 | $7.15 | $7.00 | $7.15 | $5.51 | 700 |
| 2016-04-04 | $7.10 | $7.10 | $7.02 | $7.02 | $5.41 | 540 |
| 2016-04-01 | $7.15 | $7.15 | $6.85 | $7.10 | $5.47 | 1,200 |
| 2016-03-31 | $7.10 | $7.16 | $7.10 | $7.16 | $5.52 | 617 |
| 2016-03-30 | $7.00 | $7.15 | $7.00 | $7.00 | $5.40 | 1,258 |
| 2016-03-29 | $7.01 | $7.25 | $7.01 | $7.01 | $5.40 | 1,474 |
| 2016-03-28 | $7.00 | $7.20 | $7.00 | $7.20 | $5.55 | 1,905 |
| 2016-03-24 | $7.05 | $7.20 | $7.00 | $7.20 | $5.55 | 1,574 |
| 2016-03-23 | $7.10 | $7.20 | $7.10 | $7.20 | $5.55 | 400 |
| 2016-03-22 | $7.00 | $7.04 | $7.00 | $7.04 | $5.43 | 674 |
| 2016-03-21 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 786 |
| 2016-03-18 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 8 |
| 2016-03-17 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 200 |
| 2016-03-16 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 85 |
| 2016-03-15 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 2,503 |
| 2016-03-14 | $6.99 | $7.01 | $6.95 | $6.95 | $5.36 | 3,115 |
| 2016-03-11 | $6.75 | $7.10 | $6.70 | $6.99 | $5.39 | 6,787 |
| 2016-03-10 | $6.63 | $6.63 | $6.60 | $6.60 | $5.09 | 200 |
| 2016-03-09 | $6.45 | $6.75 | $6.44 | $6.63 | $5.11 | 4,391 |
| 2016-03-08 | $6.45 | $6.45 | $6.45 | $6.45 | $4.97 | 0 |
| 2016-03-07 | $6.58 | $6.60 | $6.26 | $6.45 | $4.97 | 3,074 |
| 2016-03-04 | $6.40 | $6.65 | $6.40 | $6.55 | $5.05 | 4,339 |
| 2016-03-03 | $6.15 | $6.40 | $6.15 | $6.40 | $4.93 | 1,685 |
| 2016-03-02 | $6.11 | $6.11 | $6.11 | $6.11 | $4.71 | 1,595 |
| 2016-03-01 | $6.12 | $6.12 | $6.06 | $6.06 | $4.67 | 3,700 |
| 2016-02-29 | $6.02 | $6.15 | $6.02 | $6.15 | $4.74 | 76,864 |
| 2016-02-26 | $6.04 | $6.05 | $6.02 | $6.05 | $4.66 | 6,453 |
| 2016-02-25 | $5.97 | $5.97 | $5.97 | $5.97 | $4.60 | 0 |
| 2016-02-24 | $5.97 | $5.97 | $5.97 | $5.97 | $4.60 | 0 |
| 2016-02-23 | $6.00 | $6.00 | $5.96 | $5.97 | $4.60 | 2,200 |
| 2016-02-22 | $6.04 | $6.04 | $6.04 | $6.04 | $4.66 | 280 |
| 2016-02-19 | $6.00 | $6.00 | $6.00 | $6.00 | $4.63 | 0 |
| 2016-02-18 | $6.00 | $6.00 | $6.00 | $6.00 | $4.63 | 0 |
| 2016-02-17 | $5.96 | $6.02 | $5.96 | $6.00 | $4.63 | 5,270 |
| 2016-02-16 | $5.92 | $6.00 | $5.92 | $6.00 | $4.63 | 4,578 |
| 2016-02-12 | $5.96 | $6.00 | $5.86 | $6.00 | $4.63 | 2,216 |
| 2016-02-11 | $6.02 | $6.02 | $5.96 | $5.98 | $4.61 | 5,485 |
| 2016-02-10 | $6.10 | $6.10 | $6.02 | $6.02 | $4.64 | 701 |
| 2016-02-09 | $6.05 | $6.10 | $6.05 | $6.10 | $4.70 | 1,250 |
| 2016-02-08 | $6.03 | $6.03 | $6.02 | $6.02 | $4.64 | 838 |
| 2016-02-05 | $6.10 | $6.10 | $6.10 | $6.10 | $4.70 | 1,597 |
| 2016-02-04 | $6.05 | $6.10 | $6.03 | $6.10 | $4.70 | 861 |
| 2016-02-03 | $6.05 | $6.05 | $6.05 | $6.05 | $4.66 | 2,516 |
| 2016-02-02 | $6.10 | $6.10 | $6.05 | $6.05 | $4.63 | 2,900 |
| 2016-02-01 | $6.15 | $6.15 | $6.02 | $6.04 | $4.63 | 4,996 |
| 2016-01-29 | $6.28 | $6.30 | $6.20 | $6.20 | $4.75 | 7,411 |
| 2016-01-28 | $6.20 | $6.28 | $6.20 | $6.28 | $4.81 | 9,500 |
| 2016-01-27 | $6.20 | $6.28 | $6.20 | $6.28 | $4.81 | 13,162 |
| 2016-01-26 | $6.18 | $6.20 | $6.18 | $6.20 | $4.75 | 1,370 |
| 2016-01-25 | $6.28 | $6.28 | $6.28 | $6.28 | $4.81 | 0 |
| 2016-01-22 | $6.28 | $6.28 | $6.28 | $6.28 | $4.81 | 0 |
| 2016-01-21 | $6.28 | $6.28 | $6.28 | $6.28 | $4.81 | 8,430 |
| 2016-01-20 | $6.29 | $6.29 | $6.29 | $6.29 | $4.82 | 0 |
| 2016-01-19 | $6.29 | $6.29 | $6.29 | $6.29 | $4.82 | 0 |
| 2016-01-15 | $6.29 | $6.29 | $6.29 | $6.29 | $4.82 | 100 |
| 2016-01-14 | $6.29 | $6.30 | $6.29 | $6.30 | $4.82 | 238 |
| 2016-01-13 | $6.30 | $6.30 | $6.30 | $6.30 | $4.82 | 3 |
| 2016-01-12 | $6.18 | $6.30 | $6.18 | $6.30 | $4.82 | 6,476 |
| 2016-01-11 | $6.10 | $6.17 | $6.10 | $6.17 | $4.73 | 4,080 |
| 2016-01-08 | $6.07 | $6.07 | $6.07 | $6.07 | $4.65 | 0 |
| 2016-01-07 | $6.07 | $6.07 | $6.07 | $6.07 | $4.65 | 1,250 |
| 2016-01-06 | $6.12 | $6.12 | $6.07 | $6.07 | $4.65 | 1,580 |
| 2016-01-05 | $6.05 | $6.05 | $6.05 | $6.05 | $4.63 | 32 |
| 2016-01-04 | $6.05 | $6.14 | $6.05 | $6.05 | $4.63 | 666 |
| 2015-12-31 | $6.02 | $6.02 | $6.01 | $6.02 | $4.61 | 435 |
| 2015-12-30 | $6.00 | $6.07 | $6.00 | $6.05 | $4.63 | 3,787 |
| 2015-12-29 | $6.05 | $6.14 | $5.93 | $5.95 | $4.56 | 14,303 |
| 2015-12-28 | $6.25 | $6.25 | $6.01 | $6.03 | $4.62 | 14,668 |
| 2015-12-24 | $6.37 | $6.37 | $6.10 | $6.18 | $4.73 | 7,840 |
| 2015-12-23 | $6.16 | $6.37 | $6.16 | $6.21 | $4.76 | 4,350 |
| 2015-12-22 | $6.17 | $6.38 | $6.17 | $6.23 | $4.77 | 8,516 |
| 2015-12-21 | $6.27 | $6.40 | $6.21 | $6.36 | $4.87 | 4,662 |
| 2015-12-18 | $6.34 | $6.39 | $6.20 | $6.39 | $4.89 | 28,954 |
| 2015-12-17 | $6.15 | $6.44 | $6.09 | $6.11 | $4.68 | 18,330 |
| 2015-12-16 | $6.50 | $6.55 | $6.13 | $6.24 | $4.78 | 19,275 |
| 2015-12-15 | $6.52 | $6.55 | $6.43 | $6.55 | $5.02 | 5,713 |
| 2015-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $4.98 | 3,228 |
| 2015-12-11 | $6.73 | $6.73 | $6.73 | $6.73 | $5.15 | 28 |
| 2015-12-10 | $6.51 | $6.73 | $6.50 | $6.73 | $5.15 | 21,728 |
| 2015-12-09 | $6.55 | $6.59 | $6.55 | $6.59 | $5.05 | 400 |
| 2015-12-08 | $6.61 | $6.61 | $6.61 | $6.61 | $5.06 | 100 |
| 2015-12-07 | $6.60 | $6.67 | $6.58 | $6.58 | $5.04 | 497 |
| 2015-12-04 | $6.59 | $6.70 | $6.59 | $6.61 | $5.06 | 3,884 |
| 2015-12-03 | $6.63 | $6.68 | $6.55 | $6.68 | $5.12 | 3,534 |
| 2015-12-02 | $6.70 | $6.70 | $6.70 | $6.70 | $5.13 | 0 |
| 2015-12-01 | $6.65 | $6.70 | $6.55 | $6.70 | $5.13 | 7,875 |
| 2015-11-30 | $6.71 | $6.71 | $6.65 | $6.65 | $5.09 | 3,132 |
| 2015-11-27 | $6.69 | $6.71 | $6.69 | $6.71 | $5.14 | 988 |
| 2015-11-25 | $6.68 | $6.68 | $6.68 | $6.68 | $5.12 | 81 |
| 2015-11-24 | $6.68 | $6.68 | $6.68 | $6.68 | $5.12 | 0 |
| 2015-11-23 | $6.68 | $6.68 | $6.68 | $6.68 | $5.12 | 51 |
| 2015-11-20 | $6.65 | $6.69 | $6.65 | $6.68 | $5.12 | 568 |
| 2015-11-19 | $6.62 | $6.62 | $6.62 | $6.62 | $5.07 | 200 |
| 2015-11-18 | $6.68 | $6.68 | $6.61 | $6.61 | $5.06 | 406 |
| 2015-11-17 | $6.69 | $6.69 | $6.69 | $6.69 | $5.12 | 336 |
| 2015-11-16 | $6.69 | $6.70 | $6.60 | $6.60 | $5.05 | 1,124 |
| 2015-11-13 | $6.66 | $6.66 | $6.66 | $6.66 | $5.10 | 188 |
| 2015-11-12 | $6.52 | $6.68 | $6.52 | $6.68 | $5.12 | 9,874 |
| 2015-11-11 | $6.47 | $6.63 | $6.45 | $6.63 | $5.08 | 3,900 |
| 2015-11-10 | $6.55 | $6.55 | $6.55 | $6.55 | $5.02 | 0 |
| 2015-11-09 | $6.56 | $6.56 | $6.55 | $6.55 | $5.02 | 4,353 |
| 2015-11-06 | $6.30 | $6.58 | $6.29 | $6.55 | $5.02 | 1,366 |
| 2015-11-05 | $6.55 | $6.55 | $6.55 | $6.55 | $5.02 | 1,142 |
| 2015-11-04 | $6.34 | $6.54 | $6.34 | $6.54 | $5.01 | 300 |
| 2015-11-03 | $6.35 | $6.50 | $6.35 | $6.49 | $4.97 | 20,159 |
| 2015-11-02 | $6.54 | $6.55 | $6.35 | $6.44 | $4.93 | 18,567 |
| 2015-10-30 | $6.48 | $6.54 | $6.48 | $6.54 | $5.01 | 1,083 |
| 2015-10-29 | $6.49 | $6.50 | $6.31 | $6.50 | $4.98 | 5,913 |
| 2015-10-28 | $6.45 | $6.50 | $6.22 | $6.43 | $4.90 | 9,612 |
| 2015-10-27 | $6.49 | $6.49 | $6.47 | $6.47 | $4.93 | 1,470 |
| 2015-10-26 | $6.43 | $6.50 | $6.41 | $6.47 | $4.93 | 3,680 |
| 2015-10-23 | $6.23 | $6.45 | $6.23 | $6.43 | $4.90 | 9,414 |
| 2015-10-22 | $6.23 | $6.26 | $6.21 | $6.22 | $4.74 | 898 |
| 2015-10-21 | $6.21 | $6.22 | $6.21 | $6.22 | $4.74 | 463 |
| 2015-10-20 | $6.20 | $6.28 | $6.16 | $6.28 | $4.79 | 1,455 |
| 2015-10-19 | $6.24 | $6.28 | $6.22 | $6.28 | $4.79 | 1,353 |
| 2015-10-16 | $6.20 | $6.25 | $6.20 | $6.25 | $4.76 | 464 |
| 2015-10-15 | $6.09 | $6.27 | $6.03 | $6.23 | $4.75 | 7,148 |
| 2015-10-14 | $6.28 | $6.28 | $6.28 | $6.28 | $4.79 | 52 |
| 2015-10-13 | $6.17 | $6.28 | $6.13 | $6.28 | $4.79 | 3,657 |
| 2015-10-12 | $6.20 | $6.32 | $6.17 | $6.31 | $4.81 | 2,736 |
| 2015-10-09 | $6.27 | $6.27 | $6.27 | $6.27 | $4.78 | 194 |
| 2015-10-08 | $6.29 | $6.29 | $6.29 | $6.29 | $4.80 | 668 |
| 2015-10-07 | $6.29 | $6.30 | $6.10 | $6.10 | $4.65 | 1,204 |
| 2015-10-06 | $6.27 | $6.31 | $5.89 | $6.30 | $4.80 | 4,115 |
| 2015-10-05 | $6.22 | $6.34 | $6.06 | $6.32 | $4.82 | 5,701 |
| 2015-10-02 | $6.29 | $6.32 | $6.10 | $6.30 | $4.80 | 2,971 |
| 2015-10-01 | $6.29 | $6.29 | $6.29 | $6.29 | $4.80 | 0 |
| 2015-09-30 | $6.36 | $6.36 | $6.22 | $6.29 | $4.80 | 469 |
| 2015-09-29 | $6.26 | $6.29 | $6.20 | $6.29 | $4.80 | 3,927 |
| 2015-09-28 | $6.15 | $6.29 | $6.02 | $6.20 | $4.73 | 5,870 |
| 2015-09-25 | $6.42 | $6.42 | $6.15 | $6.28 | $4.79 | 1,311 |
| 2015-09-24 | $6.14 | $6.33 | $6.14 | $6.33 | $4.83 | 1,401 |
| 2015-09-23 | $6.30 | $6.30 | $6.30 | $6.30 | $4.80 | 62 |
| 2015-09-22 | $6.32 | $6.32 | $6.15 | $6.30 | $4.80 | 6,182 |
| 2015-09-21 | $6.35 | $6.35 | $6.06 | $6.23 | $4.75 | 4,689 |
| 2015-09-18 | $6.69 | $6.69 | $6.15 | $6.15 | $4.69 | 24,646 |
| 2015-09-17 | $6.68 | $6.69 | $6.29 | $6.47 | $4.93 | 6,447 |
| 2015-09-16 | $6.48 | $6.49 | $6.31 | $6.31 | $4.81 | 673 |
| 2015-09-15 | $6.38 | $6.50 | $6.38 | $6.50 | $4.96 | 2,819 |
| 2015-09-14 | $6.40 | $6.50 | $6.30 | $6.50 | $4.96 | 7,762 |
| 2015-09-11 | $6.46 | $6.50 | $6.46 | $6.50 | $4.96 | 1,444 |
| 2015-09-10 | $6.36 | $6.50 | $6.35 | $6.35 | $4.84 | 1,255 |
| 2015-09-09 | $6.36 | $6.36 | $6.22 | $6.36 | $4.85 | 905 |
| 2015-09-08 | $6.40 | $6.49 | $6.27 | $6.48 | $4.94 | 3,004 |
| 2015-09-04 | $6.32 | $6.32 | $6.32 | $6.32 | $4.82 | 406 |
| 2015-09-03 | $6.34 | $6.34 | $6.33 | $6.33 | $4.83 | 207 |
| 2015-09-02 | $6.41 | $6.41 | $6.23 | $6.26 | $4.77 | 808 |
| 2015-09-01 | $6.39 | $6.41 | $6.39 | $6.41 | $4.89 | 263 |
| 2015-08-31 | $6.39 | $6.39 | $6.39 | $6.39 | $4.87 | 1,118 |
First Federal of Nrthrn Michgn Bancp Inc (FFNM) News Headlines
Recent First Federal of Nrthrn Michgn Bancp Inc (FFNM) News
Similar Companies to First Federal of Nrthrn Michgn Bancp Inc (FFNM) 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 | -- | -- | -- |