First Priority Financial Corp (FPBK) Exchange: OTCMKTS
Data as of May 9, 2025
$11.50 ($0.25) 2.22%
First Priority Financial Corp - Daily Information
Click for more stock information on First Priority Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $11.50 |
| Previous Close | $11.50 |
| High | $11.50 |
| Low | $11.50 |
| Adjusted Open | $11.50 |
| Previous Adjusted Close | $11.50 |
| Adjusted High | $11.50 |
| Adjusted Low | $11.50 |
About First Priority Financial Corp (FPBK)
DELISTED - First Priority Financial Corp
Invest in First Priority Financial Corp (FPBK)
Historical Stock Data for First Priority Financial Corp (FPBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 395 |
| 2018-07-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-07-30 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 715 |
| 2018-07-27 | $11.45 | $11.45 | $11.25 | $11.45 | $11.45 | 435 |
| 2018-07-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2018-07-25 | $11.40 | $11.45 | $11.39 | $11.45 | $11.45 | 2,920 |
| 2018-07-24 | $11.25 | $11.40 | $11.22 | $11.40 | $11.40 | 1,975 |
| 2018-07-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 7,000 |
| 2018-07-20 | $11.24 | $11.35 | $11.20 | $11.32 | $11.32 | 24,237 |
| 2018-07-19 | $11.32 | $11.35 | $11.25 | $11.25 | $11.25 | 11,700 |
| 2018-07-18 | $11.35 | $11.38 | $11.35 | $11.35 | $11.35 | 29,551 |
| 2018-07-17 | $11.51 | $11.51 | $11.40 | $11.40 | $11.40 | 9,380 |
| 2018-07-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-07-13 | $11.51 | $11.65 | $11.51 | $11.65 | $11.65 | 4,000 |
| 2018-07-12 | $11.65 | $11.65 | $11.60 | $11.60 | $11.60 | 6,000 |
| 2018-07-11 | $11.70 | $11.70 | $11.69 | $11.70 | $11.70 | 7,380 |
| 2018-07-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3,700 |
| 2018-07-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-07-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 334 |
| 2018-07-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2,757 |
| 2018-07-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2018-07-02 | $11.91 | $11.91 | $11.75 | $11.75 | $11.75 | 10,959 |
| 2018-06-29 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 17,360 |
| 2018-06-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 5,000 |
| 2018-06-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2018-06-26 | $12.05 | $12.10 | $12.05 | $12.05 | $12.05 | 12,463 |
| 2018-06-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-06-22 | $11.91 | $12.00 | $11.82 | $12.00 | $12.00 | 1,011 |
| 2018-06-21 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2018-06-20 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,300 |
| 2018-06-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 150 |
| 2018-06-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2018-06-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1,000 |
| 2018-06-14 | $12.02 | $12.02 | $11.95 | $11.95 | $11.95 | 3,214 |
| 2018-06-13 | $12.01 | $12.09 | $12.01 | $12.09 | $12.09 | 2,350 |
| 2018-06-12 | $12.01 | $12.09 | $12.01 | $12.01 | $12.01 | 1,801 |
| 2018-06-11 | $12.05 | $12.10 | $12.01 | $12.10 | $12.10 | 2,287 |
| 2018-06-08 | $12.09 | $12.15 | $12.05 | $12.05 | $12.05 | 5,337 |
| 2018-06-07 | $12.11 | $12.24 | $12.09 | $12.09 | $12.09 | 1,772 |
| 2018-06-06 | $12.24 | $12.24 | $12.05 | $12.24 | $12.24 | 12,986 |
| 2018-06-05 | $12.10 | $12.24 | $12.05 | $12.24 | $12.24 | 2,326 |
| 2018-06-04 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 5,191 |
| 2018-06-01 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 5,646 |
| 2018-05-31 | $11.84 | $12.05 | $11.84 | $12.05 | $12.05 | 10,418 |
| 2018-05-30 | $11.84 | $11.84 | $11.80 | $11.80 | $11.80 | 3,260 |
| 2018-05-29 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1,046 |
| 2018-05-25 | $11.82 | $11.82 | $11.75 | $11.75 | $11.75 | 975 |
| 2018-05-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2018-05-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2 |
| 2018-05-22 | $11.79 | $11.82 | $11.79 | $11.82 | $11.82 | 1,895 |
| 2018-05-21 | $11.79 | $11.79 | $11.75 | $11.75 | $11.75 | 1,415 |
| 2018-05-18 | $11.66 | $11.80 | $11.66 | $11.80 | $11.80 | 1,063 |
| 2018-05-17 | $11.85 | $11.85 | $11.66 | $11.66 | $11.66 | 8,220 |
| 2018-05-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1 |
| 2018-05-15 | $11.80 | $11.94 | $11.80 | $11.90 | $11.90 | 7,266 |
| 2018-05-14 | $11.85 | $11.85 | $11.76 | $11.76 | $11.76 | 1,827 |
| 2018-05-11 | $11.81 | $11.85 | $11.65 | $11.81 | $11.81 | 22,526 |
| 2018-05-10 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 170 |
| 2018-05-09 | $11.89 | $11.91 | $11.87 | $11.87 | $11.87 | 4,139 |
| 2018-05-08 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 7,500 |
| 2018-05-07 | $11.95 | $11.96 | $11.95 | $11.95 | $11.95 | 8,709 |
| 2018-05-04 | $11.87 | $11.95 | $11.87 | $11.95 | $11.95 | 2,220 |
| 2018-05-03 | $11.85 | $11.88 | $11.85 | $11.85 | $11.85 | 7,025 |
| 2018-05-02 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 22,343 |
| 2018-05-01 | $12.00 | $12.00 | $11.97 | $11.97 | $11.97 | 3,482 |
| 2018-04-30 | $11.85 | $12.00 | $11.85 | $12.00 | $12.00 | 2,444 |
| 2018-04-27 | $11.85 | $11.85 | $11.81 | $11.85 | $11.85 | 19,156 |
| 2018-04-26 | $11.85 | $11.85 | $11.76 | $11.80 | $11.80 | 21,543 |
| 2018-04-25 | $11.99 | $11.99 | $11.85 | $11.90 | $11.90 | 3,346 |
| 2018-04-24 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 2,900 |
| 2018-04-23 | $11.99 | $12.00 | $11.99 | $11.99 | $11.99 | 4,670 |
| 2018-04-20 | $11.87 | $11.99 | $11.87 | $11.99 | $11.99 | 12,581 |
| 2018-04-19 | $11.86 | $11.90 | $11.86 | $11.90 | $11.90 | 5,219 |
| 2018-04-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 500 |
| 2018-04-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,000 |
| 2018-04-16 | $11.87 | $11.87 | $11.80 | $11.80 | $11.80 | 2,656 |
| 2018-04-13 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 444 |
| 2018-04-12 | $11.39 | $11.75 | $11.39 | $11.55 | $11.55 | 7,243 |
| 2018-04-11 | $11.20 | $11.50 | $11.20 | $11.50 | $11.50 | 3,399 |
| 2018-04-10 | $10.90 | $11.20 | $10.90 | $11.20 | $11.20 | 10,443 |
| 2018-04-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 300 |
| 2018-04-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-04-05 | $10.80 | $10.80 | $10.77 | $10.80 | $10.80 | 123,776 |
| 2018-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,000 |
| 2018-04-03 | $10.70 | $10.70 | $10.67 | $10.70 | $10.70 | 5,801 |
| 2018-04-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,734 |
| 2018-03-29 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 10,491 |
| 2018-03-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 309 |
| 2018-03-27 | $10.80 | $10.80 | $10.75 | $10.80 | $10.80 | 2,600 |
| 2018-03-26 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 4,302 |
| 2018-03-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,849 |
| 2018-03-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5,000 |
| 2018-03-21 | $10.80 | $10.80 | $10.79 | $10.80 | $10.80 | 3,689 |
| 2018-03-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-03-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-03-16 | $10.98 | $10.98 | $10.80 | $10.90 | $10.90 | 2,654 |
| 2018-03-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-03-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,400 |
| 2018-03-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-03-12 | $10.75 | $11.00 | $10.65 | $10.65 | $10.65 | 13,216 |
| 2018-03-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 600 |
| 2018-03-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2018-03-07 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 2,959 |
| 2018-03-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-03-05 | $10.70 | $10.70 | $10.37 | $10.60 | $10.60 | 22,373 |
| 2018-03-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 269 |
| 2018-03-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,100 |
| 2018-02-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,000 |
| 2018-02-27 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 3,702 |
| 2018-02-26 | $10.60 | $10.65 | $10.59 | $10.65 | $10.65 | 9,220 |
| 2018-02-23 | $10.70 | $10.75 | $10.62 | $10.65 | $10.65 | 5,932 |
| 2018-02-22 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 11,000 |
| 2018-02-21 | $10.60 | $10.62 | $10.60 | $10.60 | $10.60 | 5,400 |
| 2018-02-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 14 |
| 2018-02-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 264 |
| 2018-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-02-14 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 200 |
| 2018-02-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,000 |
| 2018-02-12 | $10.75 | $10.75 | $10.56 | $10.75 | $10.75 | 5,322 |
| 2018-02-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 299 |
| 2018-02-08 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 300 |
| 2018-02-07 | $11.12 | $11.12 | $11.02 | $11.02 | $11.02 | 1,532 |
| 2018-02-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 100 |
| 2018-02-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 62 |
| 2018-02-02 | $11.19 | $11.35 | $11.19 | $11.35 | $11.35 | 350 |
| 2018-02-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2,316 |
| 2018-01-31 | $11.28 | $11.28 | $11.22 | $11.22 | $11.22 | 2,030 |
| 2018-01-30 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 395 |
| 2018-01-29 | $11.20 | $11.35 | $11.20 | $11.32 | $11.32 | 8,794 |
| 2018-01-26 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 5,787 |
| 2018-01-25 | $11.21 | $11.21 | $11.12 | $11.12 | $11.12 | 17,068 |
| 2018-01-24 | $11.30 | $11.30 | $11.21 | $11.21 | $11.21 | 8,297 |
| 2018-01-23 | $11.36 | $11.36 | $11.31 | $11.31 | $11.31 | 8,200 |
| 2018-01-22 | $11.77 | $11.77 | $11.40 | $11.40 | $11.40 | 20,979 |
| 2018-01-19 | $11.84 | $11.84 | $11.61 | $11.80 | $11.80 | 8,254 |
| 2018-01-18 | $11.95 | $11.95 | $11.80 | $11.83 | $11.83 | 15,506 |
| 2018-01-17 | $12.00 | $12.05 | $11.81 | $11.95 | $11.95 | 76,417 |
| 2018-01-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-01-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 120 |
| 2018-01-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-01-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,765 |
| 2018-01-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-01-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 191 |
| 2018-01-05 | $9.15 | $9.35 | $9.15 | $9.20 | $9.20 | 4,699 |
| 2018-01-04 | $8.75 | $9.15 | $8.75 | $9.15 | $9.15 | 2,700 |
| 2018-01-03 | $8.60 | $8.70 | $8.50 | $8.70 | $8.70 | 8,761 |
| 2018-01-02 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 1,949 |
| 2017-12-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-12-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-12-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,000 |
| 2017-12-26 | $8.80 | $8.90 | $8.80 | $8.90 | $8.90 | 1,661 |
| 2017-12-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2017-12-21 | $8.65 | $8.65 | $8.50 | $8.60 | $8.60 | 20,508 |
| 2017-12-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 500 |
| 2017-12-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2017-12-18 | $8.60 | $8.65 | $8.60 | $8.60 | $8.60 | 1,002 |
| 2017-12-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-12-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 375 |
| 2017-12-13 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 35,447 |
| 2017-12-12 | $8.50 | $8.50 | $8.45 | $8.48 | $8.48 | 13,200 |
| 2017-12-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2017-12-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2017-12-07 | $8.45 | $8.48 | $8.40 | $8.48 | $8.48 | 29,602 |
| 2017-12-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2017-12-05 | $8.45 | $8.48 | $8.45 | $8.48 | $8.48 | 30,000 |
| 2017-12-04 | $8.45 | $8.48 | $8.45 | $8.48 | $8.48 | 30,100 |
| 2017-12-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2017-11-30 | $8.48 | $8.48 | $8.45 | $8.45 | $8.45 | 11,532 |
| 2017-11-29 | $8.50 | $8.50 | $8.40 | $8.45 | $8.45 | 30,020 |
| 2017-11-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-11-27 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 42,287 |
| 2017-11-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 100 |
| 2017-11-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 900 |
| 2017-11-16 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 5,300 |
| 2017-11-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-11-14 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 3,500 |
| 2017-11-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 8,274 |
| 2017-11-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2017-11-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2017-11-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2017-11-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2017-11-06 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 1,000 |
| 2017-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-11-02 | $8.50 | $8.50 | $8.45 | $8.50 | $8.50 | 9,726 |
| 2017-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 4,000 |
| 2017-10-31 | $8.35 | $8.50 | $8.25 | $8.50 | $8.50 | 50,750 |
| 2017-10-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 186 |
| 2017-10-27 | $8.45 | $8.57 | $8.45 | $8.50 | $8.50 | 21,764 |
| 2017-10-26 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 11,834 |
| 2017-10-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 500 |
| 2017-10-24 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 5,209 |
| 2017-10-23 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 1,200 |
| 2017-10-20 | $8.25 | $8.35 | $8.25 | $8.35 | $8.35 | 1,798 |
| 2017-10-19 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 1,166 |
| 2017-10-18 | $8.03 | $8.20 | $8.03 | $8.20 | $8.20 | 3,732 |
| 2017-10-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-10-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-10-13 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-10-12 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1 |
| 2017-10-11 | $8.01 | $8.01 | $8.00 | $8.01 | $8.01 | 1,778 |
| 2017-10-10 | $8.00 | $8.02 | $8.00 | $8.02 | $8.02 | 12,132 |
| 2017-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,500 |
| 2017-10-06 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2017-10-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 200 |
| 2017-10-04 | $7.97 | $8.00 | $7.97 | $8.00 | $8.00 | 4,152 |
| 2017-10-03 | $8.01 | $8.01 | $7.95 | $7.95 | $7.95 | 1,048 |
| 2017-10-02 | $8.03 | $8.05 | $8.00 | $8.00 | $8.00 | 7,593 |
| 2017-09-29 | $8.00 | $8.05 | $7.95 | $7.95 | $7.95 | 119,480 |
| 2017-09-28 | $8.05 | $8.05 | $7.91 | $7.91 | $7.91 | 13,933 |
| 2017-09-27 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 100 |
| 2017-09-26 | $8.03 | $8.03 | $7.96 | $7.96 | $7.96 | 2,200 |
| 2017-09-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-09-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-09-21 | $8.00 | $8.00 | $7.99 | $8.00 | $8.00 | 5,075 |
| 2017-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-09-19 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 1,887 |
| 2017-09-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 63 |
| 2017-09-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 5,000 |
| 2017-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,000 |
| 2017-09-12 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 800 |
| 2017-09-11 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 5,359 |
| 2017-09-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
| 2017-09-07 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 400 |
| 2017-09-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-09-05 | $8.01 | $8.05 | $7.95 | $8.05 | $8.05 | 7,453 |
| 2017-09-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,532 |
| 2017-08-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,000 |
| 2017-08-30 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 100 |
| 2017-08-29 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-08-28 | $8.13 | $8.13 | $8.01 | $8.01 | $8.01 | 5,100 |
| 2017-08-25 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 2,000 |
| 2017-08-24 | $8.07 | $8.07 | $8.05 | $8.05 | $8.05 | 82,978 |
| 2017-08-23 | $7.97 | $8.00 | $7.97 | $8.00 | $8.00 | 7,100 |
| 2017-08-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-08-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 2017-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-15 | $8.00 | $8.03 | $8.00 | $8.00 | $8.00 | 5,223 |
| 2017-08-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6,700 |
| 2017-08-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,000 |
| 2017-08-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 352 |
| 2017-08-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,000 |
| 2017-08-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-04 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 1,632 |
| 2017-08-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 62 |
| 2017-08-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 900 |
| 2017-08-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 340 |
| 2017-07-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-26 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 1,003 |
| 2017-07-25 | $8.08 | $8.08 | $8.01 | $8.01 | $8.01 | 20,100 |
| 2017-07-24 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,609 |
| 2017-07-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
| 2017-07-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,000 |
| 2017-07-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 760 |
| 2017-07-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-13 | $7.97 | $8.00 | $7.97 | $8.00 | $8.00 | 11,000 |
| 2017-07-12 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 2,366 |
| 2017-07-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-07-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,100 |
| 2017-07-07 | $8.05 | $8.05 | $7.95 | $8.00 | $8.00 | 1,632 |
| 2017-07-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,050 |
| 2017-07-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-07-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 400 |
| 2017-06-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-06-29 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-06-28 | $8.00 | $8.07 | $7.98 | $8.07 | $8.07 | 2,400 |
| 2017-06-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-26 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 1,773 |
| 2017-06-23 | $7.93 | $7.99 | $7.93 | $7.99 | $7.99 | 2,500 |
| 2017-06-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 2,500 |
| 2017-06-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 1,500 |
| 2017-06-20 | $7.99 | $7.99 | $7.91 | $7.91 | $7.91 | 3,540 |
| 2017-06-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,100 |
| 2017-06-16 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-06-15 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 25,000 |
| 2017-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 21,457 |
| 2017-06-13 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 8,961 |
| 2017-06-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-06-09 | $8.03 | $8.05 | $8.03 | $8.05 | $8.05 | 6,964 |
| 2017-06-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 1,000 |
| 2017-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-06 | $7.99 | $8.00 | $7.96 | $8.00 | $8.00 | 10,880 |
| 2017-06-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 4,100 |
| 2017-06-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 13 |
| 2017-06-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 600 |
| 2017-05-31 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2017-05-30 | $8.04 | $8.04 | $7.91 | $7.91 | $7.91 | 5,152 |
| 2017-05-26 | $8.02 | $8.02 | $7.99 | $8.02 | $8.02 | 3,200 |
| 2017-05-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 15,000 |
| 2017-05-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2017-05-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-05-22 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 1,820 |
| 2017-05-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 300 |
| 2017-05-18 | $7.99 | $8.04 | $7.95 | $7.95 | $7.95 | 2,000 |
| 2017-05-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 2,000 |
| 2017-05-16 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2017-05-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 5,100 |
| 2017-05-12 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 300 |
| 2017-05-11 | $7.90 | $8.04 | $7.90 | $8.04 | $8.04 | 4,889 |
| 2017-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-05-09 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 1,700 |
| 2017-05-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-05-05 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 2,806 |
| 2017-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 500 |
| 2017-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 500 |
| 2017-05-02 | $8.01 | $8.03 | $8.00 | $8.00 | $8.00 | 1,088 |
| 2017-05-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 567 |
| 2017-04-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2017-04-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2017-04-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2017-04-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2017-04-24 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 4,737 |
| 2017-04-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 206 |
| 2017-04-20 | $7.91 | $7.91 | $7.85 | $7.85 | $7.85 | 3,831 |
| 2017-04-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2017-04-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 300 |
| 2017-04-17 | $7.90 | $7.99 | $7.88 | $7.99 | $7.99 | 3,920 |
| 2017-04-13 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 1,350 |
| 2017-04-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 6,000 |
| 2017-04-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,600 |
| 2017-04-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-04-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 4,900 |
| 2017-04-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-04-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 4,000 |
| 2017-04-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 232 |
| 2017-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,158 |
| 2017-03-31 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 328 |
| 2017-03-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 228 |
| 2017-03-29 | $7.70 | $7.90 | $7.70 | $7.90 | $7.90 | 860 |
| 2017-03-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 3,226 |
| 2017-03-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 4,000 |
| 2017-03-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 500 |
| 2017-03-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-03-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-03-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-03-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-03-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,300 |
| 2017-03-16 | $7.65 | $7.95 | $7.51 | $7.51 | $7.51 | 3,900 |
| 2017-03-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2017-03-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 500 |
| 2017-03-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 169 |
| 2017-03-10 | $7.50 | $7.60 | $7.50 | $7.51 | $7.51 | 26,866 |
| 2017-03-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-03-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-03-07 | $7.60 | $7.75 | $7.50 | $7.50 | $7.50 | 5,566 |
| 2017-03-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,000 |
| 2017-03-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2017-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-03-01 | $7.49 | $7.54 | $7.49 | $7.50 | $7.50 | 9,115 |
| 2017-02-28 | $7.40 | $7.49 | $7.40 | $7.49 | $7.49 | 18,530 |
| 2017-02-27 | $7.39 | $7.44 | $7.39 | $7.44 | $7.44 | 2,740 |
| 2017-02-24 | $7.39 | $7.39 | $7.35 | $7.35 | $7.35 | 2,750 |
| 2017-02-23 | $7.35 | $7.39 | $7.35 | $7.35 | $7.35 | 7,933 |
| 2017-02-22 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 6,200 |
| 2017-02-21 | $7.34 | $7.39 | $7.34 | $7.39 | $7.39 | 16,670 |
| 2017-02-17 | $7.30 | $7.35 | $7.30 | $7.35 | $7.35 | 459 |
| 2017-02-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 851 |
| 2017-02-15 | $7.11 | $7.20 | $7.10 | $7.18 | $7.18 | 3,651 |
| 2017-02-14 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 6,000 |
| 2017-02-13 | $7.00 | $7.04 | $7.00 | $7.04 | $7.04 | 12,971 |
| 2017-02-10 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 5,729 |
| 2017-02-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,900 |
| 2017-02-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2017-02-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2017-02-06 | $6.90 | $6.95 | $6.90 | $6.95 | $6.95 | 6,060 |
| 2017-02-03 | $6.84 | $6.89 | $6.84 | $6.89 | $6.89 | 10,132 |
| 2017-02-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2017-02-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 8,100 |
| 2017-01-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2017-01-30 | $6.75 | $6.94 | $6.74 | $6.80 | $6.80 | 7,400 |
| 2017-01-27 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 158,137 |
| 2017-01-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2017-01-25 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2017-01-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2017-01-23 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 5,418 |
| 2017-01-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2017-01-19 | $6.62 | $6.62 | $6.55 | $6.55 | $6.55 | 1,200 |
| 2017-01-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 375 |
| 2017-01-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 42 |
| 2017-01-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2017-01-12 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2017-01-11 | $6.60 | $6.64 | $6.60 | $6.64 | $6.64 | 1,920 |
| 2017-01-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-01-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-01-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-01-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-01-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-01-03 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 5,140 |
| 2016-12-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 2,750 |
| 2016-12-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 77 |
| 2016-12-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 200 |
| 2016-12-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2016-12-23 | $6.45 | $6.46 | $6.31 | $6.46 | $6.46 | 6,686 |
| 2016-12-22 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2016-12-21 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2016-12-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 200 |
| 2016-12-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-12-15 | $6.51 | $6.51 | $6.33 | $6.36 | $6.36 | 293,515 |
| 2016-12-14 | $6.60 | $6.64 | $6.60 | $6.64 | $6.64 | 1,700 |
| 2016-12-13 | $6.65 | $6.65 | $6.51 | $6.51 | $6.51 | 1,100 |
| 2016-12-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-08 | $6.40 | $6.60 | $6.35 | $6.60 | $6.60 | 3,729 |
| 2016-12-07 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 4,270 |
| 2016-12-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 6,969 |
| 2016-12-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2016-12-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2016-12-01 | $6.52 | $6.52 | $6.37 | $6.37 | $6.37 | 1,532 |
| 2016-11-30 | $6.62 | $6.62 | $6.55 | $6.55 | $6.55 | 1,532 |
| 2016-11-29 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 9,300 |
| 2016-11-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-11-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,252 |
| 2016-11-23 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 10,373 |
| 2016-11-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-11-21 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 5,200 |
| 2016-11-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2016-11-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 100 |
| 2016-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,627 |
| 2016-11-14 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 3,100 |
| 2016-11-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2016-11-10 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2016-11-09 | $5.98 | $6.04 | $5.98 | $6.04 | $6.04 | 4,000 |
| 2016-11-08 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 494 |
| 2016-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,832 |
| 2016-11-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,000 |
| 2016-11-03 | $5.91 | $5.95 | $5.91 | $5.95 | $5.95 | 5,518 |
| 2016-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-10-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-10-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-10-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2016-10-26 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 2,000 |
| 2016-10-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2016-10-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 100 |
| 2016-10-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2,600 |
| 2016-10-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-10-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2016-10-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2016-10-17 | $5.86 | $6.00 | $5.86 | $6.00 | $6.00 | 97,127 |
| 2016-10-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-10-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-10-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-10-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-10-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-10-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-10-06 | $6.00 | $6.00 | $5.85 | $5.85 | $5.85 | 1,600 |
| 2016-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2016-10-04 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 400 |
| 2016-10-03 | $6.01 | $6.01 | $5.99 | $6.00 | $6.00 | 8,266 |
| 2016-09-30 | $5.95 | $6.01 | $5.85 | $6.00 | $6.00 | 16,744 |
| 2016-09-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 300 |
| 2016-09-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 300 |
| 2016-09-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,100 |
| 2016-09-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-09-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 300 |
| 2016-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 300 |
| 2016-09-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 5,475 |
| 2016-09-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 173 |
| 2016-09-16 | $5.88 | $5.95 | $5.88 | $5.95 | $5.95 | 3,200 |
| 2016-09-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 275 |
| 2016-09-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,132 |
| 2016-09-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-09-12 | $5.83 | $5.83 | $5.76 | $5.80 | $5.80 | 5,478 |
| 2016-09-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 8 |
| 2016-09-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,000 |
| 2016-09-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-09-02 | $5.83 | $5.83 | $5.82 | $5.83 | $5.83 | 21,227 |
| 2016-09-01 | $5.75 | $5.83 | $5.75 | $5.82 | $5.82 | 7,389 |
| 2016-08-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,000 |
| 2016-08-30 | $5.85 | $5.85 | $5.82 | $5.85 | $5.85 | 3,332 |
| 2016-08-29 | $5.85 | $5.85 | $5.82 | $5.85 | $5.85 | 1,550 |
| 2016-08-26 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 1,460 |
| 2016-08-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-24 | $5.84 | $5.85 | $5.83 | $5.83 | $5.83 | 1,900 |
| 2016-08-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 4,093 |
| 2016-08-22 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 300 |
| 2016-08-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 300 |
| 2016-08-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-08-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 400 |
| 2016-08-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-08-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-08-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-08-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-08-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-08-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 700 |
| 2016-08-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-08-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-08-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-08-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-08-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-08-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-07-20 | $5.90 | $5.90 | $5.82 | $5.82 | $5.82 | 2,600 |
| 2016-07-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-07-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-07-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-07-14 | $5.90 | $5.90 | $5.83 | $5.85 | $5.85 | 10,200 |
| 2016-07-13 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 1,564 |
| 2016-07-12 | $5.76 | $5.85 | $5.76 | $5.85 | $5.85 | 11,513 |
| 2016-07-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-08 | $5.87 | $5.87 | $5.76 | $5.76 | $5.76 | 300 |
| 2016-07-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-07-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-07-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-07-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-24 | $5.95 | $5.95 | $5.76 | $5.87 | $5.87 | 4,077 |
| 2016-06-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,612 |
| 2016-06-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 10,602 |
| 2016-06-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-06-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 7 |
| 2016-06-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-06-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-06-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-05-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-05-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-05-26 | $6.01 | $6.05 | $5.95 | $6.05 | $6.05 | 5,300 |
| 2016-05-25 | $6.00 | $6.10 | $5.80 | $6.10 | $6.10 | 80,132 |
| 2016-05-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,000 |
| 2016-05-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-05-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2016-05-19 | $6.00 | $6.24 | $5.80 | $6.24 | $6.24 | 6,226 |
| 2016-05-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2016-05-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-05-16 | $6.05 | $6.20 | $6.05 | $6.20 | $6.20 | 300 |
| 2016-05-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-05-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,000 |
| 2016-05-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 6,155 |
| 2016-05-10 | $6.20 | $6.20 | $5.66 | $6.00 | $6.00 | 4,597 |
| 2016-05-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-05-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 18 |
| 2016-05-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-05-03 | $6.25 | $6.25 | $6.20 | $6.25 | $6.25 | 12,300 |
| 2016-05-02 | $6.40 | $6.40 | $6.26 | $6.26 | $6.26 | 3,066 |
| 2016-04-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 5,000 |
| 2016-04-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-04-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-04-26 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 3,200 |
| 2016-04-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,300 |
| 2016-04-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-04-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-04-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 95 |
| 2016-04-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 300 |
| 2016-04-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 175 |
| 2016-04-14 | $6.05 | $6.20 | $6.01 | $6.05 | $6.05 | 4,200 |
| 2016-04-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 200 |
| 2016-04-12 | $5.76 | $5.76 | $5.75 | $5.75 | $5.75 | 9,458 |
| 2016-04-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-04-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 100 |
| 2016-04-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3,000 |
| 2016-04-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,500 |
| 2016-03-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 165 |
| 2016-03-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2016-03-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2016-03-18 | $5.75 | $5.75 | $5.45 | $5.45 | $5.45 | 4,131 |
| 2016-03-17 | $6.00 | $6.10 | $6.00 | $6.00 | $6.00 | 13,726 |
| 2016-03-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 8 |
| 2016-03-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 766 |
| 2016-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2016-03-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,917 |
| 2016-03-09 | $5.69 | $6.00 | $5.69 | $6.00 | $6.00 | 4,583 |
| 2016-03-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-03-07 | $5.65 | $5.65 | $5.51 | $5.51 | $5.51 | 3,600 |
| 2016-03-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-03-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-03-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-03-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-02-29 | $5.50 | $5.70 | $5.30 | $5.70 | $5.70 | 6,935 |
| 2016-02-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-02-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,482 |
| 2016-02-24 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 6,679 |
| 2016-02-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-02-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-02-19 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 10,604 |
| 2016-02-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5,000 |
| 2016-02-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-02-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-02-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,000 |
| 2016-02-10 | $5.99 | $6.00 | $5.99 | $5.99 | $5.99 | 1,400 |
| 2016-02-09 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 2,300 |
| 2016-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-02-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 800 |
| 2016-02-04 | $5.64 | $5.64 | $5.49 | $5.49 | $5.49 | 1,532 |
| 2016-02-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-02-02 | $5.60 | $5.99 | $5.60 | $5.99 | $5.99 | 10,000 |
| 2016-02-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2016-01-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 7 |
| 2016-01-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 342 |
| 2016-01-27 | $5.65 | $5.95 | $5.65 | $5.95 | $5.95 | 2,000 |
| 2016-01-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2016-01-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2016-01-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2016-01-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 716 |
| 2016-01-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-01-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 456 |
| 2016-01-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-01-14 | $5.35 | $5.41 | $5.35 | $5.35 | $5.35 | 15,430 |
| 2016-01-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2016-01-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2016-01-11 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 2,000 |
| 2016-01-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-01-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-01-06 | $5.50 | $5.75 | $5.50 | $5.75 | $5.75 | 1,547 |
| 2016-01-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-01-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,532 |
| 2015-12-31 | $5.99 | $5.99 | $5.98 | $5.98 | $5.98 | 674 |
| 2015-12-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-12-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 330 |
| 2015-12-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2015-12-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2015-12-23 | $6.30 | $6.60 | $6.30 | $6.60 | $6.60 | 715 |
| 2015-12-22 | $6.25 | $6.27 | $6.15 | $6.15 | $6.15 | 103,027 |
| 2015-12-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2015-12-18 | $5.80 | $6.10 | $5.80 | $6.10 | $6.10 | 1,100 |
| 2015-12-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2015-12-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2015-12-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,226 |
| 2015-12-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 49 |
| 2015-12-11 | $5.55 | $5.85 | $5.55 | $5.85 | $5.85 | 2,000 |
| 2015-12-10 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 3,300 |
| 2015-12-09 | $5.34 | $5.42 | $5.34 | $5.42 | $5.42 | 26,899 |
| 2015-12-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 500 |
| 2015-12-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,000 |
| 2015-12-04 | $5.30 | $5.34 | $5.30 | $5.34 | $5.34 | 3,564 |
| 2015-12-03 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 1,850 |
| 2015-12-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 800 |
| 2015-12-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2015-11-30 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 4,400 |
| 2015-11-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2015-11-25 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 2,000 |
| 2015-11-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,000 |
| 2015-11-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2015-11-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 400 |
| 2015-11-19 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 500 |
| 2015-11-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 8,200 |
| 2015-11-17 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 1,100 |
| 2015-11-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-11-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,000 |
| 2015-11-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2015-11-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2015-11-10 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 1,000 |
| 2015-11-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2015-11-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-11-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-11-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-11-03 | $4.93 | $4.95 | $4.85 | $4.85 | $4.85 | 2,171 |
| 2015-11-02 | $4.90 | $4.90 | $4.78 | $4.80 | $4.80 | 13,141 |
| 2015-10-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 8,700 |
| 2015-10-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-10-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-10-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2015-10-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 3,188 |
| 2015-10-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-10-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-10-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-10-20 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-10-19 | $4.90 | $4.92 | $4.89 | $4.89 | $4.89 | 900 |
| 2015-10-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 4,479 |
| 2015-10-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2015-10-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2015-10-13 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 1,532 |
| 2015-10-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 2,000 |
| 2015-10-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2015-10-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 600 |
| 2015-10-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2015-10-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 7,825 |
| 2015-10-05 | $4.88 | $4.89 | $4.85 | $4.85 | $4.85 | 5,944 |
| 2015-10-02 | $4.89 | $4.89 | $4.84 | $4.84 | $4.84 | 832 |
| 2015-10-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-09-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-09-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-09-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-09-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-09-24 | $4.90 | $4.90 | $4.87 | $4.89 | $4.89 | 16,935 |
| 2015-09-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2015-09-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,100 |
| 2015-09-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-09-18 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 4,406 |
| 2015-09-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-09-16 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 300 |
| 2015-09-15 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 800 |
| 2015-09-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-09-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2015-08-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
First Priority Financial Corp (FPBK) News Headlines
Recent First Priority Financial Corp (FPBK) News
Similar Companies to First Priority Financial Corp (FPBK) 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 | -- | -- | -- |