Fpb Financial Corp (FPBF) Stock

Data as of May 2, 2025

$27.60 ($0.00) 0.00%

Fpb Financial Corp - Daily Information

Click for more stock information on Fpb Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$27.60
Previous Close	$27.60
High	$27.60
Low	$27.60
Adjusted Open	$27.60
Previous Adjusted Close	$27.60
Adjusted High	$27.60
Adjusted Low	$27.60

About Fpb Financial Corp (FPBF)

DELISTED - FPB Financial Corp., is a thrift holding company in Hammond, Louisiana. The Company's subsidiary is Florida Parishes Bank (Bank). The Bank provides a variety of deposit products and a mixture of fixed and adjustable rate mortgages, primarily first mortgages on single-family residences, various types of consumer loans, and lines of credit. It operates from locations in Hammond and Ponchatoula, Louisiana, and all of its mortgages are secured by properties located primarily in Tangipahoa Parish and the surrounding areas. FPB Insurance and Investments, Inc. (FPBII) is wholly owned by the Bank. FPBII was created to conduct securities brokerage and investment advisor activities and insurance activities through a contractual agreement with a third-party financial services corporation.

Invest in Fpb Financial Corp (FPBF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Historical Stock Data for Fpb Financial Corp (FPBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-03-04	$27.60	$27.60	$27.60	$27.60	$27.60	0
2019-03-01	$27.60	$27.60	$27.50	$27.60	$27.60	2,100
2019-02-28	$27.50	$27.50	$27.25	$27.25	$27.25	1,028
2019-02-27	$26.75	$27.00	$26.75	$27.00	$27.00	4,300
2019-02-26	$27.25	$27.25	$27.25	$27.25	$27.25	1,500
2019-02-25	$27.30	$27.30	$27.25	$27.25	$27.25	3,300
2019-02-22	$27.16	$27.16	$27.16	$27.16	$27.16	50
2019-02-21	$27.16	$27.16	$27.16	$27.16	$27.16	1,000
2019-02-20	$27.30	$27.39	$27.25	$27.25	$27.25	7,300
2019-02-19	$27.05	$27.46	$27.05	$27.46	$27.46	1,200
2019-02-15	$27.00	$27.00	$27.00	$27.00	$27.00	0
2019-02-14	$26.80	$27.00	$26.80	$27.00	$27.00	1,000
2019-02-13	$27.00	$27.00	$27.00	$27.00	$27.00	8,742
2019-02-12	$26.75	$26.75	$26.75	$26.75	$26.75	0
2019-02-11	$26.75	$26.75	$26.75	$26.75	$26.75	0
2019-02-08	$26.75	$26.75	$26.75	$26.75	$26.75	0
2019-02-07	$26.75	$26.75	$26.75	$26.75	$26.66	300
2019-02-06	$26.75	$26.75	$26.75	$26.75	$26.66	150
2019-02-05	$26.75	$26.75	$26.75	$26.75	$26.66	0
2019-02-04	$26.75	$26.75	$26.75	$26.75	$26.66	0
2019-02-01	$26.75	$26.75	$26.75	$26.75	$26.66	2
2019-01-31	$26.75	$26.75	$26.75	$26.75	$26.66	0
2019-01-30	$26.75	$26.75	$26.75	$26.75	$26.66	200
2019-01-29	$26.50	$26.50	$26.50	$26.50	$26.41	200
2019-01-28	$26.00	$26.00	$26.00	$26.00	$25.91	100
2019-01-25	$26.00	$26.00	$26.00	$26.00	$25.91	500
2019-01-24	$26.30	$26.30	$26.30	$26.30	$26.21	0
2019-01-23	$26.25	$26.30	$26.25	$26.30	$26.21	1,000
2019-01-22	$26.50	$26.50	$26.50	$26.50	$26.41	100
2019-01-18	$26.50	$26.50	$26.50	$26.50	$26.41	0
2019-01-17	$26.50	$26.50	$26.50	$26.50	$26.41	0
2019-01-16	$26.50	$26.50	$26.50	$26.50	$26.41	0
2019-01-15	$26.50	$26.50	$26.50	$26.50	$26.41	0
2019-01-14	$25.80	$26.50	$25.80	$26.50	$26.41	3,192
2019-01-11	$25.25	$25.25	$25.25	$25.25	$25.17	0
2019-01-10	$25.25	$25.25	$25.25	$25.25	$25.17	58
2019-01-09	$25.25	$25.25	$25.25	$25.25	$25.17	0
2019-01-08	$25.25	$25.25	$25.25	$25.25	$25.17	0
2019-01-07	$25.25	$25.25	$25.25	$25.25	$25.17	0
2019-01-04	$25.25	$25.25	$25.25	$25.25	$25.17	0
2019-01-03	$25.25	$25.25	$25.25	$25.25	$25.17	1
2018-12-28	$25.25	$25.25	$25.25	$25.25	$25.17	100
2018-12-27	$25.50	$25.50	$25.00	$25.01	$24.93	5,600
2018-12-26	$25.01	$25.01	$25.01	$25.01	$24.93	1,800
2018-12-24	$26.00	$26.00	$26.00	$26.00	$25.91	0
2018-12-21	$26.00	$26.00	$26.00	$26.00	$25.91	8
2018-12-20	$26.00	$26.00	$26.00	$26.00	$25.91	200
2018-12-19	$26.00	$26.00	$25.50	$25.50	$25.41	1,200
2018-12-18	$26.15	$26.15	$26.15	$26.15	$26.06	4,625
2018-12-17	$26.30	$26.30	$26.30	$26.30	$26.21	1,900
2018-12-14	$26.60	$26.60	$26.55	$26.55	$26.46	1,793
2018-12-13	$26.50	$26.50	$26.50	$26.50	$26.41	80
2018-12-12	$26.50	$26.50	$26.50	$26.50	$26.41	1,000
2018-12-11	$27.09	$27.09	$26.50	$26.70	$26.61	5,800
2018-12-10	$27.51	$27.51	$27.08	$27.20	$27.11	5,900
2018-12-07	$28.00	$28.00	$27.35	$27.50	$27.41	13,926
2018-12-06	$28.25	$28.25	$28.00	$28.00	$27.82	7,300
2018-12-04	$28.53	$28.53	$28.25	$28.25	$28.06	2,376
2018-12-03	$28.52	$28.52	$28.52	$28.52	$28.33	4,120
2018-11-30	$28.62	$28.76	$28.62	$28.69	$28.50	11,703
2018-11-29	$28.88	$28.88	$28.62	$28.65	$28.46	5,100
2018-11-28	$28.65	$29.00	$28.64	$28.65	$28.46	28,512
2018-11-27	$28.60	$28.60	$28.60	$28.60	$28.41	0
2018-11-26	$28.74	$28.74	$28.60	$28.60	$28.41	14,000
2018-11-23	$28.50	$28.55	$28.49	$28.55	$28.36	3,175
2018-11-21	$28.40	$28.40	$28.25	$28.40	$28.21	6,500
2018-11-20	$28.66	$28.66	$28.50	$28.50	$28.31	26,375
2018-11-19	$28.80	$28.80	$28.67	$28.67	$28.48	5,500
2018-11-16	$28.85	$28.85	$28.80	$28.80	$28.61	45,200
2018-11-15	$28.85	$28.85	$28.85	$28.85	$28.66	11,000
2018-11-14	$28.85	$28.90	$28.50	$28.75	$28.56	62,100
2018-11-13	$28.75	$28.99	$28.75	$28.85	$28.66	40,550
2018-11-12	$28.75	$28.90	$28.75	$28.90	$28.71	16,771
2018-11-09	$29.00	$29.00	$28.57	$28.75	$28.56	15,097
2018-11-08	$28.75	$29.15	$28.75	$29.14	$28.95	31,247
2018-11-07	$28.00	$28.95	$28.00	$28.85	$28.66	30,405
2018-11-06	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-11-05	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-11-02	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-11-01	$22.50	$22.50	$22.50	$22.50	$22.35	437
2018-10-31	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-30	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-29	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-26	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-25	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-24	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-23	$22.50	$22.50	$22.50	$22.50	$22.35	0
2018-10-22	$22.00	$22.50	$22.00	$22.50	$22.35	300
2018-10-19	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-18	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-17	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-16	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-15	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-12	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-11	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-10	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-09	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-08	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-05	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-04	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-03	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-02	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-10-01	$22.00	$22.00	$22.00	$22.00	$21.85	100
2018-09-28	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-09-27	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-09-26	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-09-25	$22.00	$22.00	$22.00	$22.00	$21.85	1
2018-09-24	$22.00	$22.00	$22.00	$22.00	$21.85	0
2018-09-21	$22.00	$22.00	$22.00	$22.00	$21.85	98
2018-09-20	$22.00	$22.00	$22.00	$22.00	$21.85	200
2018-09-19	$19.80	$19.80	$19.80	$19.80	$19.67	0
2018-09-18	$19.80	$19.80	$19.80	$19.80	$19.67	0
2018-09-17	$19.80	$19.80	$19.80	$19.80	$19.67	1,100
2018-09-14	$22.00	$22.00	$22.00	$22.00	$21.85	800
2018-09-13	$21.00	$21.00	$21.00	$21.00	$20.86	30
2018-09-12	$21.00	$21.00	$21.00	$21.00	$20.86	0
2018-09-11	$21.00	$21.00	$21.00	$21.00	$20.86	0
2018-09-10	$21.00	$21.00	$21.00	$21.00	$20.86	200
2018-09-07	$20.25	$20.25	$20.25	$20.25	$20.12	0
2018-09-06	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-09-05	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-09-04	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-31	$20.25	$20.25	$20.25	$20.25	$20.04	200
2018-08-30	$22.00	$22.00	$22.00	$22.00	$21.77	123
2018-08-29	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-28	$20.25	$20.25	$20.25	$20.25	$20.04	68
2018-08-27	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-24	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-23	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-22	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-21	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-20	$20.25	$20.25	$20.25	$20.25	$20.04	90
2018-08-17	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-16	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-15	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-14	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-13	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-10	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-09	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-08	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-07	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-06	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-03	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-08-02	$22.00	$22.00	$20.25	$20.25	$20.04	650
2018-08-01	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-07-31	$20.25	$20.25	$20.25	$20.25	$20.04	1,053
2018-07-30	$21.00	$21.00	$21.00	$21.00	$20.78	0
2018-07-27	$21.00	$21.00	$21.00	$21.00	$20.78	0
2018-07-26	$21.00	$21.00	$21.00	$21.00	$20.78	0
2018-07-25	$21.00	$21.00	$21.00	$21.00	$20.78	0
2018-07-24	$20.50	$21.00	$20.50	$21.00	$20.78	530
2018-07-23	$20.25	$20.25	$20.25	$20.25	$20.04	0
2018-07-20	$20.00	$20.25	$20.00	$20.25	$20.04	400
2018-07-19	$19.80	$19.80	$19.80	$19.80	$19.60	0
2018-07-18	$19.80	$19.80	$19.80	$19.80	$19.60	0
2018-07-17	$19.80	$19.80	$19.80	$19.80	$19.60	0
2018-07-16	$19.80	$19.80	$19.80	$19.80	$19.60	15
2018-07-13	$19.80	$19.80	$19.80	$19.80	$19.60	0
2018-07-12	$19.80	$19.80	$19.80	$19.80	$19.60	200
2018-07-11	$19.75	$19.75	$19.75	$19.75	$19.55	15
2018-07-10	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-07-09	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-07-06	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-07-05	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-07-03	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-07-02	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-29	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-28	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-27	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-26	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-25	$19.75	$19.75	$19.75	$19.75	$19.55	1
2018-06-22	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-21	$19.75	$19.75	$19.75	$19.75	$19.55	10
2018-06-20	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-19	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-18	$19.75	$19.75	$19.75	$19.75	$19.55	200
2018-06-15	$19.75	$19.75	$19.75	$19.75	$19.55	100
2018-06-14	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-13	$19.75	$19.75	$19.75	$19.75	$19.55	0
2018-06-12	$19.75	$19.75	$19.75	$19.75	$19.55	200
2018-06-11	$19.75	$19.75	$19.75	$19.75	$19.55	300
2018-06-08	$18.80	$18.80	$18.80	$18.80	$18.61	0
2018-06-07	$18.80	$18.80	$18.80	$18.80	$18.53	0
2018-06-06	$18.75	$18.80	$18.75	$18.80	$18.53	11,700
2018-06-05	$19.25	$19.50	$19.25	$19.50	$19.22	400
2018-06-04	$18.75	$18.75	$18.75	$18.75	$18.48	0
2018-06-01	$18.75	$18.75	$18.75	$18.75	$18.48	50
2018-05-31	$18.69	$18.75	$18.69	$18.75	$18.48	1,100
2018-05-30	$18.65	$18.65	$18.65	$18.65	$18.39	0
2018-05-29	$18.65	$18.65	$18.65	$18.65	$18.39	600
2018-05-25	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-24	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-23	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-22	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-21	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-18	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-17	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-16	$18.40	$18.40	$18.40	$18.40	$18.14	0
2018-05-15	$18.35	$18.40	$18.35	$18.40	$18.14	3,200
2018-05-14	$18.35	$18.35	$18.35	$18.35	$18.09	0
2018-05-11	$18.35	$18.35	$18.35	$18.35	$18.09	0
2018-05-10	$18.35	$18.35	$18.35	$18.35	$18.09	1,500
2018-05-09	$18.35	$18.35	$18.35	$18.35	$18.09	0
2018-05-08	$18.35	$18.40	$18.35	$18.35	$18.09	2,400
2018-05-07	$18.25	$18.25	$18.25	$18.25	$17.99	600
2018-05-04	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-05-03	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-05-02	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-05-01	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-30	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-27	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-26	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-25	$18.00	$18.00	$18.00	$18.00	$17.74	4,100
2018-04-24	$17.70	$17.70	$17.70	$17.70	$17.45	0
2018-04-23	$17.70	$17.70	$17.70	$17.70	$17.45	0
2018-04-20	$17.70	$17.70	$17.70	$17.70	$17.45	1,000
2018-04-19	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-18	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-17	$18.00	$18.00	$18.00	$18.00	$17.74	30
2018-04-16	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-13	$18.00	$18.00	$18.00	$18.00	$17.74	0
2018-04-12	$18.00	$18.00	$18.00	$18.00	$17.74	1,000
2018-04-11	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-10	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-09	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-06	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-05	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-04	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-03	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-04-02	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-29	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-28	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-27	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-26	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-23	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-22	$18.15	$18.15	$18.15	$18.15	$17.89	25
2018-03-21	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-20	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-19	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-16	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-15	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-14	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-13	$18.15	$18.15	$18.15	$18.15	$17.89	64
2018-03-12	$18.15	$18.15	$18.15	$18.15	$17.89	0
2018-03-09	$18.15	$18.15	$18.15	$18.15	$17.89	564
2018-03-08	$18.00	$18.00	$18.00	$18.00	$17.69	0
2018-03-07	$18.00	$18.00	$18.00	$18.00	$17.69	0
2018-03-06	$18.00	$18.00	$18.00	$18.00	$17.69	0
2018-03-05	$18.00	$18.00	$18.00	$18.00	$17.69	0
2018-03-02	$18.00	$18.00	$18.00	$18.00	$17.69	1,000
2018-03-01	$17.60	$17.60	$17.60	$17.60	$17.29	0
2018-02-28	$17.60	$17.60	$17.60	$17.60	$17.29	200
2018-02-27	$17.75	$17.75	$17.75	$17.75	$17.44	0
2018-02-26	$17.75	$17.75	$17.75	$17.75	$17.44	0
2018-02-23	$17.75	$17.75	$17.75	$17.75	$17.44	0
2018-02-22	$17.75	$17.75	$17.75	$17.75	$17.44	0
2018-02-21	$17.75	$17.75	$17.75	$17.75	$17.44	600
2018-02-20	$17.55	$17.55	$17.55	$17.55	$17.24	0
2018-02-16	$17.55	$17.55	$17.55	$17.55	$17.24	300
2018-02-15	$17.66	$17.66	$17.66	$17.66	$17.35	0
2018-02-14	$17.66	$17.66	$17.66	$17.66	$17.35	700
2018-02-13	$17.66	$17.66	$17.66	$17.66	$17.35	0
2018-02-12	$17.66	$17.66	$17.66	$17.66	$17.35	0
2018-02-09	$17.66	$17.66	$17.66	$17.66	$17.35	1,000
2018-02-08	$17.66	$17.66	$17.66	$17.66	$17.35	50
2018-02-07	$17.66	$17.66	$17.66	$17.66	$17.35	0
2018-02-06	$17.66	$17.66	$17.66	$17.66	$17.35	200
2018-02-05	$17.90	$17.90	$17.66	$17.66	$17.35	1,350
2018-02-02	$17.90	$17.90	$17.90	$17.90	$17.59	0
2018-02-01	$17.90	$17.90	$17.90	$17.90	$17.59	0
2018-01-31	$17.90	$17.90	$17.90	$17.90	$17.59	0
2018-01-30	$17.90	$17.90	$17.90	$17.90	$17.59	0
2018-01-29	$17.90	$17.90	$17.90	$17.90	$17.59	0
2018-01-26	$17.90	$17.90	$17.90	$17.90	$17.59	0
2018-01-25	$17.90	$17.90	$17.90	$17.90	$17.59	1,100
2018-01-24	$17.80	$17.80	$17.80	$17.80	$17.49	0
2018-01-23	$17.80	$17.80	$17.80	$17.80	$17.49	1,400
2018-01-22	$18.00	$18.00	$18.00	$18.00	$17.69	0
2018-01-19	$18.00	$18.00	$18.00	$18.00	$17.69	600
2018-01-18	$17.88	$17.88	$17.88	$17.88	$17.57	0
2018-01-17	$17.88	$17.88	$17.88	$17.88	$17.57	0
2018-01-16	$17.88	$17.88	$17.88	$17.88	$17.57	0
2018-01-12	$17.88	$17.88	$17.88	$17.88	$17.57	0
2018-01-11	$17.88	$17.88	$17.88	$17.88	$17.57	0
2018-01-10	$17.90	$17.90	$17.85	$17.88	$17.57	47,799
2018-01-09	$17.75	$17.75	$17.75	$17.75	$17.44	0
2018-01-08	$17.75	$17.75	$17.75	$17.75	$17.44	97
2018-01-05	$17.90	$17.90	$17.75	$17.75	$17.44	1,602
2018-01-04	$17.60	$17.60	$17.60	$17.60	$17.29	0
2018-01-03	$17.60	$17.60	$17.60	$17.60	$17.29	200
2018-01-02	$17.60	$17.60	$17.60	$17.60	$17.29	0
2017-12-29	$17.60	$17.60	$17.60	$17.60	$17.29	0
2017-12-28	$17.60	$17.60	$17.60	$17.60	$17.29	0
2017-12-27	$17.60	$17.60	$17.60	$17.60	$17.29	100
2017-12-26	$17.55	$17.55	$17.55	$17.55	$17.24	2
2017-12-22	$17.55	$17.55	$17.55	$17.55	$17.24	0
2017-12-21	$17.55	$17.55	$17.55	$17.55	$17.24	29
2017-12-20	$17.55	$17.55	$17.55	$17.55	$17.24	0
2017-12-19	$17.55	$17.55	$17.55	$17.55	$17.24	0
2017-12-18	$17.55	$17.55	$17.55	$17.55	$17.24	700
2017-12-15	$17.50	$17.50	$17.50	$17.50	$17.19	0
2017-12-14	$17.50	$17.50	$17.50	$17.50	$17.19	450
2017-12-13	$17.50	$17.50	$17.50	$17.50	$17.19	50
2017-12-12	$17.50	$17.50	$17.50	$17.50	$17.19	0
2017-12-11	$17.50	$17.50	$17.50	$17.50	$17.19	200
2017-12-08	$17.55	$17.55	$17.55	$17.55	$17.24	200
2017-12-07	$17.55	$17.55	$17.55	$17.55	$17.19	0
2017-12-06	$17.85	$17.85	$17.55	$17.55	$17.19	350
2017-12-05	$17.85	$17.90	$17.85	$17.90	$17.54	200
2017-12-04	$17.80	$17.80	$17.80	$17.80	$17.44	0
2017-12-01	$17.80	$17.80	$17.80	$17.80	$17.44	0
2017-11-30	$17.80	$17.80	$17.80	$17.80	$17.44	100
2017-11-29	$17.75	$17.75	$17.75	$17.75	$17.39	400
2017-11-28	$17.69	$17.69	$17.69	$17.69	$17.33	100
2017-11-27	$17.45	$17.45	$17.45	$17.45	$17.10	100
2017-11-24	$17.40	$17.40	$17.40	$17.40	$17.05	0
2017-11-22	$17.40	$17.40	$17.40	$17.40	$17.05	0
2017-11-21	$17.40	$17.40	$17.40	$17.40	$17.05	0
2017-11-20	$17.50	$17.50	$17.40	$17.40	$17.05	1,393
2017-11-17	$17.60	$17.60	$17.60	$17.60	$17.24	100
2017-11-16	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-11-15	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-11-14	$17.50	$17.50	$17.50	$17.50	$17.15	1,500
2017-11-13	$17.49	$17.49	$17.49	$17.49	$17.14	600
2017-11-10	$17.40	$17.40	$17.40	$17.40	$17.05	0
2017-11-09	$17.40	$17.40	$17.40	$17.40	$17.05	0
2017-11-08	$17.40	$17.40	$17.40	$17.40	$17.05	400
2017-11-07	$17.40	$17.47	$17.27	$17.27	$16.92	4,200
2017-11-06	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-11-03	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-11-02	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-11-01	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-10-31	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-10-30	$17.50	$17.50	$17.50	$17.50	$17.15	0
2017-10-27	$17.20	$17.50	$17.20	$17.50	$17.15	10,024
2017-10-26	$17.50	$17.50	$17.50	$17.50	$17.15	1,120
2017-10-25	$17.75	$17.75	$17.24	$17.24	$16.89	2,660
2017-10-24	$17.80	$17.80	$17.80	$17.80	$17.44	480
2017-10-23	$17.20	$17.20	$17.20	$17.20	$16.85	0
2017-10-20	$17.20	$17.20	$17.20	$17.20	$16.85	0
2017-10-19	$17.20	$17.20	$17.20	$17.20	$16.85	0
2017-10-18	$17.20	$17.20	$17.20	$17.20	$16.85	9,000
2017-10-17	$18.00	$18.00	$18.00	$18.00	$17.64	0
2017-10-16	$18.00	$18.00	$18.00	$18.00	$17.64	300
2017-10-13	$18.00	$18.00	$18.00	$18.00	$17.64	0
2017-10-12	$18.00	$18.00	$18.00	$18.00	$17.64	400
2017-10-11	$18.00	$18.00	$18.00	$18.00	$17.64	300
2017-10-10	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-10-09	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-10-06	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-10-05	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-10-04	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-10-03	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-10-02	$19.00	$19.00	$19.00	$19.00	$18.62	0
2017-09-29	$19.00	$19.00	$19.00	$19.00	$18.62	500
2017-09-28	$17.85	$17.85	$17.85	$17.85	$17.49	0
2017-09-27	$17.85	$17.85	$17.85	$17.85	$17.49	0
2017-09-26	$17.85	$17.85	$17.85	$17.85	$17.49	0
2017-09-25	$17.85	$17.85	$17.85	$17.85	$17.49	1
2017-09-22	$17.85	$17.85	$17.85	$17.85	$17.49	0
2017-09-21	$17.85	$17.85	$17.85	$17.85	$17.49	28
2017-09-20	$17.85	$17.85	$17.85	$17.85	$17.49	0
2017-09-19	$17.85	$17.85	$17.85	$17.85	$17.49	0
2017-09-18	$17.85	$17.85	$17.85	$17.85	$17.49	500
2017-09-15	$19.25	$19.25	$19.25	$19.25	$18.86	0
2017-09-14	$19.25	$19.25	$19.25	$19.25	$18.86	0
2017-09-13	$17.50	$19.25	$17.50	$19.25	$18.86	25,100
2017-09-12	$17.20	$17.20	$17.20	$17.20	$16.85	225
2017-09-11	$17.16	$17.16	$17.16	$17.16	$16.81	0
2017-09-08	$17.16	$17.16	$17.16	$17.16	$16.81	0
2017-09-07	$17.65	$17.65	$17.16	$17.16	$16.81	25,515
2017-09-06	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-09-05	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-09-01	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-31	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-30	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-29	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-28	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-25	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-24	$17.65	$17.65	$17.65	$17.65	$17.24	400
2017-08-23	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-22	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-21	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-18	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-17	$17.66	$17.66	$17.65	$17.65	$17.24	300
2017-08-16	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-15	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-14	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-11	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-10	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-09	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-08	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-07	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-04	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-08-03	$17.65	$17.65	$17.65	$17.65	$17.24	6,000
2017-08-02	$18.00	$18.00	$18.00	$18.00	$17.58	300
2017-08-01	$19.00	$19.00	$19.00	$19.00	$18.56	0
2017-07-31	$19.00	$19.00	$19.00	$19.00	$18.56	0
2017-07-28	$19.00	$19.00	$19.00	$19.00	$18.56	22
2017-07-27	$19.00	$19.00	$19.00	$19.00	$18.56	0
2017-07-26	$19.00	$19.00	$19.00	$19.00	$18.56	0
2017-07-25	$19.00	$19.00	$19.00	$19.00	$18.56	0
2017-07-24	$19.00	$19.00	$19.00	$19.00	$18.56	200
2017-07-21	$18.00	$18.00	$18.00	$18.00	$17.58	0
2017-07-20	$18.00	$18.00	$18.00	$18.00	$17.58	0
2017-07-19	$18.00	$18.00	$18.00	$18.00	$17.58	0
2017-07-18	$18.00	$18.00	$18.00	$18.00	$17.59	1,189
2017-07-17	$21.00	$21.00	$21.00	$21.00	$20.52	0
2017-07-14	$21.00	$21.00	$21.00	$21.00	$20.52	0
2017-07-13	$21.00	$21.00	$21.00	$21.00	$20.52	100
2017-07-12	$20.00	$20.00	$20.00	$20.00	$19.54	200
2017-07-11	$20.50	$20.50	$20.00	$20.00	$19.54	700
2017-07-10	$22.00	$22.00	$22.00	$22.00	$21.49	0
2017-07-07	$22.00	$22.00	$22.00	$22.00	$21.49	54
2017-07-06	$21.95	$22.00	$21.95	$22.00	$21.49	560
2017-07-05	$18.50	$20.50	$18.50	$20.50	$20.03	600
2017-07-03	$18.36	$18.36	$18.36	$18.36	$17.94	0
2017-06-30	$18.36	$18.36	$18.36	$18.36	$17.94	48
2017-06-29	$18.36	$18.36	$18.36	$18.36	$17.94	0
2017-06-28	$18.36	$18.36	$18.36	$18.36	$17.94	27
2017-06-27	$18.36	$18.36	$18.36	$18.36	$17.94	100
2017-06-26	$18.36	$18.36	$18.36	$18.36	$17.94	900
2017-06-23	$17.65	$17.65	$17.65	$17.65	$17.24	9
2017-06-22	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-06-21	$17.65	$17.65	$17.65	$17.65	$17.24	29
2017-06-20	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-06-19	$17.65	$17.65	$17.65	$17.65	$17.24	0
2017-06-16	$17.65	$17.65	$17.65	$17.65	$17.24	3,200
2017-06-15	$17.99	$17.99	$17.99	$17.99	$17.57	100
2017-06-14	$17.65	$17.65	$17.65	$17.65	$17.24	1,000
2017-06-13	$17.65	$17.65	$17.65	$17.65	$17.24	2,432
2017-06-12	$18.30	$18.30	$18.30	$18.30	$17.88	0
2017-06-09	$18.30	$18.30	$18.30	$18.30	$17.88	0
2017-06-08	$18.30	$18.30	$18.30	$18.30	$17.88	300
2017-06-07	$18.30	$18.30	$18.30	$18.30	$17.83	0
2017-06-06	$18.30	$18.30	$18.30	$18.30	$17.83	0
2017-06-05	$18.30	$18.30	$18.30	$18.30	$17.83	0
2017-06-02	$18.30	$18.30	$18.30	$18.30	$17.83	0
2017-06-01	$18.30	$18.30	$18.30	$18.30	$17.83	0
2017-05-31	$18.30	$18.30	$18.30	$18.30	$17.83	100
2017-05-30	$17.65	$17.65	$17.65	$17.65	$17.20	100
2017-05-26	$17.60	$17.60	$17.60	$17.60	$17.15	0
2017-05-25	$17.60	$17.60	$17.60	$17.60	$17.15	0
2017-05-24	$17.60	$17.60	$17.60	$17.60	$17.15	0
2017-05-23	$17.60	$17.60	$17.60	$17.60	$17.15	100
2017-05-22	$17.65	$17.65	$17.65	$17.65	$17.20	0
2017-05-19	$17.65	$17.65	$17.65	$17.65	$17.20	0
2017-05-18	$17.65	$17.65	$17.65	$17.65	$17.20	0
2017-05-17	$17.65	$17.65	$17.65	$17.65	$17.20	0
2017-05-16	$17.65	$17.65	$17.60	$17.65	$17.20	4,500
2017-05-15	$17.55	$17.55	$17.55	$17.55	$17.10	0
2017-05-12	$17.55	$17.55	$17.55	$17.55	$17.10	0
2017-05-11	$17.55	$17.55	$17.55	$17.55	$17.10	0
2017-05-10	$17.55	$17.55	$17.55	$17.55	$17.10	0
2017-05-09	$17.55	$17.55	$17.55	$17.55	$17.10	900
2017-05-08	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-05-05	$17.60	$17.60	$17.50	$17.50	$17.05	900
2017-05-04	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-05-03	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-05-02	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-05-01	$17.50	$17.50	$17.50	$17.50	$17.05	1,000
2017-04-28	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-04-27	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-04-26	$17.50	$17.50	$17.50	$17.50	$17.05	0
2017-04-25	$17.50	$17.50	$17.50	$17.50	$17.05	18
2017-04-24	$17.50	$17.50	$17.50	$17.50	$17.05	1,100
2017-04-21	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-20	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-19	$17.00	$17.00	$17.00	$17.00	$16.56	1
2017-04-18	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-17	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-13	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-12	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-11	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-10	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-07	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-06	$17.00	$17.00	$17.00	$17.00	$16.56	11
2017-04-05	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-04-04	$17.00	$17.00	$17.00	$17.00	$16.56	1
2017-04-03	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-03-31	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-03-30	$17.00	$17.00	$17.00	$17.00	$16.56	900
2017-03-29	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-03-28	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-03-27	$17.00	$17.00	$17.00	$17.00	$16.56	100
2017-03-24	$17.00	$17.00	$17.00	$17.00	$16.56	0
2017-03-23	$16.97	$17.00	$16.97	$17.00	$16.56	200
2017-03-22	$16.70	$16.70	$16.70	$16.70	$16.27	300
2017-03-21	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-20	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-17	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-16	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-15	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-14	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-13	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-10	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-09	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-08	$16.70	$16.70	$16.70	$16.70	$16.27	0
2017-03-07	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-03-06	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-03-03	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-03-02	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-03-01	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-28	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-27	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-24	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-23	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-22	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-21	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-17	$16.70	$16.70	$16.70	$16.70	$16.22	43
2017-02-16	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-15	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-14	$16.70	$16.70	$16.70	$16.70	$16.22	1
2017-02-13	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-10	$16.70	$16.70	$16.70	$16.70	$16.22	0
2017-02-09	$16.70	$16.70	$16.70	$16.70	$16.22	200
2017-02-08	$16.60	$16.60	$16.60	$16.60	$16.12	0
2017-02-07	$16.60	$16.60	$16.60	$16.60	$16.12	0
2017-02-06	$16.60	$16.60	$16.60	$16.60	$16.12	2,900
2017-02-03	$16.75	$16.75	$16.75	$16.75	$16.27	0
2017-02-02	$16.75	$16.75	$16.75	$16.75	$16.27	0
2017-02-01	$16.75	$16.75	$16.75	$16.75	$16.27	0
2017-01-31	$16.70	$16.75	$16.70	$16.75	$16.27	300
2017-01-30	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-27	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-26	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-25	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-24	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-23	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-20	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-19	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-18	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-17	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-13	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-12	$17.00	$17.00	$17.00	$17.00	$16.51	3,400
2017-01-11	$16.25	$16.25	$16.25	$16.25	$15.78	0
2017-01-10	$16.25	$16.25	$16.25	$16.25	$15.78	200
2017-01-09	$17.10	$17.10	$15.75	$15.75	$15.30	1,309
2017-01-06	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-05	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-04	$17.00	$17.00	$17.00	$17.00	$16.51	0
2017-01-03	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-30	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-29	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-28	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-27	$17.00	$17.00	$17.00	$17.00	$16.51	1
2016-12-23	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-22	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-21	$17.00	$17.00	$17.00	$17.00	$16.51	7
2016-12-20	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-19	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-16	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-15	$17.00	$17.00	$17.00	$17.00	$16.51	0
2016-12-14	$17.00	$17.00	$17.00	$17.00	$16.51	100
2016-12-13	$16.50	$16.50	$16.50	$16.50	$16.03	0
2016-12-12	$16.50	$16.50	$16.50	$16.50	$16.03	300
2016-12-09	$16.20	$16.20	$16.20	$16.20	$15.74	0
2016-12-08	$16.20	$16.20	$16.20	$16.20	$15.74	109
2016-12-07	$15.75	$16.00	$15.75	$16.00	$15.49	5,051
2016-12-06	$15.20	$15.20	$15.20	$15.20	$14.72	0
2016-12-05	$15.20	$15.20	$15.20	$15.20	$14.72	0
2016-12-02	$15.20	$15.20	$15.20	$15.20	$14.72	0
2016-12-01	$15.20	$15.20	$15.20	$15.20	$14.72	0
2016-11-30	$15.20	$15.20	$15.20	$15.20	$14.72	0
2016-11-29	$15.20	$15.20	$15.20	$15.20	$14.72	2,500
2016-11-28	$15.75	$15.75	$15.75	$15.75	$15.25	0
2016-11-25	$15.75	$15.75	$15.75	$15.75	$15.25	4,018
2016-11-23	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-22	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-21	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-18	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-17	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-16	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-15	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-14	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-11	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-10	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-09	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-08	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-07	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-04	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-03	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-02	$15.55	$15.55	$15.55	$15.55	$15.06	0
2016-11-01	$15.55	$15.55	$15.55	$15.55	$15.06	141
2016-10-31	$15.80	$15.80	$15.75	$15.75	$15.25	210
2016-10-28	$16.00	$16.00	$16.00	$16.00	$15.49	0
2016-10-27	$16.75	$16.75	$16.00	$16.00	$15.49	1,300
2016-10-26	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-25	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-24	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-21	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-20	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-19	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-18	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-17	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-14	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-13	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-12	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-11	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-10	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-07	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-06	$16.15	$16.15	$16.15	$16.15	$15.64	15
2016-10-05	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-04	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-10-03	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-30	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-29	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-28	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-27	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-26	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-23	$16.15	$16.15	$16.15	$16.15	$15.64	1
2016-09-22	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-21	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-20	$16.15	$16.15	$16.15	$16.15	$15.64	7
2016-09-19	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-16	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-15	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-14	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-13	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-12	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-09	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-08	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-07	$16.15	$16.15	$16.15	$16.15	$15.64	0
2016-09-06	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-09-02	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-09-01	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-31	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-30	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-29	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-26	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-25	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-24	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-23	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-22	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-19	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-18	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-17	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-16	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-15	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-12	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-11	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-10	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-09	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-08	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-05	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-04	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-03	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-02	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-08-01	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-29	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-28	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-27	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-26	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-25	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-22	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-21	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-20	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-19	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-18	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-15	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-14	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-13	$16.15	$16.15	$16.15	$16.15	$15.59	0
2016-07-12	$16.15	$16.15	$16.15	$16.15	$15.59	100
2016-07-11	$16.00	$16.00	$16.00	$16.00	$15.45	12
2016-07-08	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-07-07	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-07-06	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-07-05	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-07-01	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-30	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-29	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-28	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-27	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-24	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-23	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-22	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-21	$16.00	$16.00	$16.00	$16.00	$15.45	34
2016-06-20	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-17	$15.95	$15.95	$15.95	$15.95	$15.40	0
2016-06-16	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-15	$16.00	$16.00	$16.00	$16.00	$15.45	57
2016-06-14	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-13	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-10	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-09	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-08	$16.00	$16.00	$16.00	$16.00	$15.45	0
2016-06-07	$16.00	$16.00	$16.00	$16.00	$15.40	0
2016-06-06	$16.00	$16.00	$16.00	$16.00	$15.40	0
2016-06-03	$16.00	$16.00	$16.00	$16.00	$15.40	0
2016-06-02	$16.00	$16.00	$16.00	$16.00	$15.40	400
2016-06-01	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-31	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-27	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-26	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-25	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-24	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-23	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-20	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-19	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-18	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-17	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-16	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-13	$16.25	$16.25	$16.25	$16.25	$15.64	0
2016-05-12	$15.25	$16.25	$15.25	$16.25	$15.64	200
2016-05-11	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-10	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-09	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-06	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-05	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-04	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-03	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-05-02	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-04-29	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-04-28	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-04-27	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-04-26	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-04-25	$14.85	$14.85	$14.85	$14.85	$14.29	0
2016-04-22	$14.83	$14.85	$14.78	$14.85	$14.29	1,061
2016-04-21	$12.82	$12.82	$12.82	$12.82	$12.34	0
2016-04-20	$12.82	$12.82	$12.82	$12.82	$12.34	0
2016-04-19	$12.82	$12.82	$12.82	$12.82	$12.34	0
2016-04-18	$12.82	$12.82	$12.82	$12.82	$12.34	0
2016-04-15	$12.82	$12.82	$12.82	$12.82	$12.34	0
2016-04-14	$12.82	$12.82	$12.82	$12.82	$12.34	0
2016-04-13	$12.82	$12.82	$12.82	$12.82	$12.34	230
2016-04-12	$12.76	$12.76	$12.65	$12.75	$12.27	1,188
2016-04-11	$12.55	$12.55	$12.55	$12.55	$12.08	151
2016-04-08	$16.74	$16.74	$16.74	$16.74	$16.11	0
2016-04-07	$16.74	$16.74	$16.74	$16.74	$16.11	101
2016-04-06	$18.00	$18.00	$18.00	$18.00	$17.32	1,623
2016-04-05	$21.00	$21.00	$21.00	$21.00	$20.21	0
2016-04-04	$21.00	$21.00	$21.00	$21.00	$20.21	0
2016-04-01	$21.00	$21.00	$21.00	$21.00	$20.21	6
2016-03-31	$21.00	$21.00	$21.00	$21.00	$13.47	0
2016-03-30	$21.00	$21.00	$21.00	$21.00	$13.47	34
2016-03-29	$21.00	$21.00	$21.00	$21.00	$13.47	0
2016-03-28	$21.00	$21.00	$21.00	$21.00	$13.47	0
2016-03-24	$21.00	$21.00	$21.00	$21.00	$13.47	8
2016-03-23	$21.00	$21.00	$21.00	$21.00	$13.47	0
2016-03-22	$21.00	$21.00	$21.00	$21.00	$13.47	299
2016-03-21	$20.30	$21.00	$20.30	$21.00	$13.47	628
2016-03-18	$19.90	$19.90	$19.90	$19.90	$12.77	0
2016-03-17	$19.90	$19.90	$19.90	$19.90	$12.77	7
2016-03-16	$19.90	$19.90	$19.90	$19.90	$12.77	0
2016-03-15	$19.90	$19.90	$19.90	$19.90	$12.77	7
2016-03-14	$19.90	$19.90	$19.90	$19.90	$12.77	164
2016-03-11	$18.50	$18.50	$18.50	$18.50	$11.87	14
2016-03-10	$18.50	$18.50	$18.50	$18.50	$11.87	0
2016-03-09	$18.50	$18.50	$18.50	$18.50	$11.87	22
2016-03-08	$18.50	$18.50	$18.50	$18.50	$11.87	0
2016-03-07	$18.50	$18.50	$18.50	$18.50	$11.82	0
2016-03-04	$18.50	$18.50	$18.50	$18.50	$11.82	29
2016-03-03	$18.50	$18.50	$18.50	$18.50	$11.82	14
2016-03-02	$18.50	$18.50	$18.50	$18.50	$11.82	0
2016-03-01	$19.10	$19.10	$18.50	$18.50	$11.82	869
2016-02-29	$20.49	$20.49	$20.49	$20.49	$13.10	0
2016-02-26	$20.49	$20.49	$20.49	$20.49	$13.10	0
2016-02-25	$20.49	$20.49	$20.49	$20.49	$13.10	164
2016-02-24	$20.50	$20.50	$20.49	$20.49	$13.10	334
2016-02-23	$21.75	$21.75	$21.69	$21.75	$13.90	449
2016-02-22	$22.50	$22.50	$21.80	$21.80	$13.93	374
2016-02-19	$19.95	$22.00	$19.85	$22.00	$14.06	1,289
2016-02-18	$18.85	$18.95	$18.85	$18.95	$12.11	472
2016-02-17	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-16	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-12	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-11	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-10	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-09	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-08	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-05	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-04	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-03	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-02	$17.65	$17.65	$17.65	$17.65	$11.28	0
2016-02-01	$17.65	$17.65	$17.65	$17.65	$11.28	865
2016-01-29	$17.65	$17.65	$17.65	$17.65	$11.28	749
2016-01-28	$17.53	$17.53	$17.53	$17.53	$11.20	0
2016-01-27	$17.53	$17.53	$17.53	$17.53	$11.20	0
2016-01-26	$17.53	$17.53	$17.53	$17.53	$11.20	0
2016-01-25	$17.53	$17.53	$17.53	$17.53	$11.20	0
2016-01-22	$17.53	$17.53	$17.53	$17.53	$11.20	0
2016-01-21	$17.53	$17.53	$17.53	$17.53	$11.20	0
2016-01-20	$17.51	$17.53	$17.51	$17.53	$11.20	4,499
2016-01-19	$17.51	$17.51	$17.51	$17.51	$11.19	1,199
2016-01-15	$17.52	$17.52	$17.52	$17.52	$11.20	0
2016-01-14	$17.52	$17.52	$17.52	$17.52	$11.20	0
2016-01-13	$17.52	$17.52	$17.52	$17.52	$11.20	1,499
2016-01-12	$17.50	$17.50	$17.50	$17.50	$11.19	0
2016-01-11	$17.50	$17.50	$17.50	$17.50	$11.19	0
2016-01-08	$17.50	$17.50	$17.50	$17.50	$11.19	0
2016-01-07	$17.50	$17.50	$17.50	$17.50	$11.19	0
2016-01-06	$17.50	$17.50	$17.50	$17.50	$11.19	0
2016-01-05	$17.50	$17.50	$17.50	$17.50	$11.19	0
2016-01-04	$17.50	$17.50	$17.50	$17.50	$11.19	0
2015-12-31	$17.50	$17.50	$17.50	$17.50	$11.19	0
2015-12-30	$17.50	$17.50	$17.50	$17.50	$11.19	0
2015-12-29	$17.50	$17.50	$17.50	$17.50	$11.19	3,989
2015-12-28	$18.70	$18.70	$18.70	$18.70	$11.95	0
2015-12-24	$18.70	$18.70	$18.70	$18.70	$11.95	0
2015-12-23	$18.70	$18.70	$18.70	$18.70	$11.95	0
2015-12-22	$18.70	$18.70	$18.70	$18.70	$11.95	0
2015-12-21	$18.70	$18.70	$18.70	$18.70	$11.95	0
2015-12-18	$18.70	$18.70	$18.70	$18.70	$11.95	0
2015-12-17	$18.70	$18.70	$18.70	$18.70	$11.95	187
2015-12-16	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-15	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-14	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-11	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-10	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-09	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-08	$17.99	$17.99	$17.99	$17.99	$11.50	0
2015-12-07	$17.99	$17.99	$17.99	$17.99	$11.45	0
2015-12-04	$17.99	$17.99	$17.99	$17.99	$11.45	0
2015-12-03	$17.99	$17.99	$17.99	$17.99	$11.45	0
2015-12-02	$17.99	$17.99	$17.99	$17.99	$11.45	704
2015-12-01	$17.49	$17.99	$17.49	$17.99	$11.45	704
2015-11-30	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-27	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-25	$17.00	$17.00	$17.00	$17.00	$10.82	37
2015-11-24	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-23	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-20	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-19	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-18	$17.00	$17.00	$17.00	$17.00	$10.82	0
2015-11-17	$17.00	$17.00	$17.00	$17.00	$10.82	149
2015-11-16	$16.80	$16.90	$16.80	$16.90	$10.76	0
2015-11-13	$16.80	$16.90	$16.80	$16.90	$10.76	0
2015-11-12	$16.80	$16.90	$16.80	$16.90	$10.76	0
2015-11-11	$16.80	$16.90	$16.80	$16.90	$10.76	0
2015-11-10	$16.80	$16.90	$16.80	$16.90	$10.76	599
2015-11-09	$16.45	$16.45	$16.45	$16.45	$10.47	0
2015-11-06	$16.50	$16.65	$16.45	$16.45	$10.47	2,623
2015-11-05	$16.37	$16.45	$16.37	$16.45	$10.47	2,549
2015-11-04	$16.49	$16.49	$16.49	$16.49	$10.50	299
2015-11-03	$16.50	$16.50	$16.50	$16.50	$10.51	749
2015-11-02	$16.30	$16.50	$16.25	$16.50	$10.51	0
2015-10-30	$16.30	$16.50	$16.25	$16.50	$10.51	0
2015-10-29	$16.30	$16.50	$16.25	$16.50	$10.51	7,667
2015-10-28	$16.10	$16.50	$16.10	$16.50	$10.51	2,099
2015-10-27	$16.10	$16.10	$16.10	$16.10	$10.25	299
2015-10-26	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-23	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-22	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-21	$16.10	$16.10	$16.10	$16.10	$10.25	299
2015-10-20	$16.15	$16.15	$16.15	$16.15	$10.28	0
2015-10-19	$16.15	$16.15	$16.15	$16.15	$10.28	299
2015-10-16	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-15	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-14	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-13	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-12	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-09	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-08	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-07	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-06	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-05	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-02	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-10-01	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-09-30	$16.10	$16.10	$16.10	$16.10	$10.25	1,949
2015-09-29	$16.10	$16.10	$16.10	$16.10	$10.25	0
2015-09-28	$16.10	$16.10	$16.10	$16.10	$10.25	149
2015-09-25	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-24	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-23	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-22	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-21	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-18	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-17	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-16	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-15	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-14	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-11	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-10	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-09	$16.03	$16.03	$16.00	$16.00	$10.19	0
2015-09-08	$16.03	$16.03	$16.00	$16.00	$10.19	0

Fpb Financial Corp (FPBF) News Headlines

Recent Fpb Financial Corp (FPBF) News

Similar Companies to Fpb Financial Corp (FPBF) 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	--	--	--

Fpb Financial Corp (FPBF) Exchange: PINK