First W Va Banco (FWVB) Exchange: OTCMKTS
Data as of April 25, 2024
$28.96 ($0.45) 1.58%
First W Va Banco - Daily Information
Click for more stock information on First W Va Banco.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $28.70 |
| Previous Close | $28.96 |
| High | $28.96 |
| Low | $28.70 |
| Adjusted Open | $28.70 |
| Previous Adjusted Close | $28.96 |
| Adjusted High | $28.96 |
| Adjusted Low | $28.70 |
About First W Va Banco (FWVB)
DELISTED - First W Va Banco
Invest in First W Va Banco (FWVB)
Historical Stock Data for First W Va Banco (FWVB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-30 | $28.70 | $28.96 | $28.70 | $28.96 | $28.96 | 627 |
| 2018-04-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2018-04-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2018-04-25 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 90 |
| 2018-04-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 400 |
| 2018-04-23 | $29.75 | $30.14 | $28.51 | $28.51 | $28.51 | 1,123 |
| 2018-04-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 400 |
| 2018-04-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 500 |
| 2018-04-18 | $29.60 | $29.60 | $28.50 | $29.20 | $29.20 | 4,120 |
| 2018-04-17 | $30.10 | $30.10 | $29.60 | $29.60 | $29.60 | 2,645 |
| 2018-04-16 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,008 |
| 2018-04-13 | $30.46 | $30.46 | $30.20 | $30.20 | $30.20 | 3,329 |
| 2018-04-12 | $30.45 | $30.70 | $30.45 | $30.50 | $30.50 | 3,351 |
| 2018-04-11 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 1 |
| 2018-04-10 | $30.00 | $30.35 | $30.00 | $30.15 | $30.15 | 5,394 |
| 2018-04-09 | $29.60 | $29.60 | $29.55 | $29.60 | $29.60 | 5,958 |
| 2018-04-06 | $29.70 | $29.70 | $29.65 | $29.65 | $29.65 | 5,377 |
| 2018-04-05 | $29.16 | $29.60 | $29.08 | $29.60 | $29.60 | 6,870 |
| 2018-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,452 |
| 2018-04-03 | $28.85 | $29.00 | $28.85 | $29.00 | $29.00 | 3,500 |
| 2018-04-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 10 |
| 2018-03-29 | $29.00 | $29.10 | $29.00 | $29.10 | $29.10 | 812 |
| 2018-03-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 100 |
| 2018-03-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-03-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2018-03-23 | $28.00 | $28.89 | $28.00 | $28.89 | $28.89 | 3,000 |
| 2018-03-22 | $28.25 | $28.40 | $27.80 | $28.40 | $28.40 | 1,658 |
| 2018-03-21 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 20 |
| 2018-03-20 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2018-03-19 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2018-03-16 | $28.40 | $28.69 | $28.00 | $28.69 | $28.69 | 713 |
| 2018-03-15 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1,220 |
| 2018-03-14 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 21 |
| 2018-03-13 | $28.25 | $28.49 | $28.25 | $28.49 | $28.49 | 793 |
| 2018-03-12 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 300 |
| 2018-03-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 700 |
| 2018-03-08 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 4,507 |
| 2018-03-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 282 |
| 2018-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2018-03-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2018-03-02 | $28.38 | $28.38 | $28.00 | $28.00 | $27.80 | 600 |
| 2018-03-01 | $28.38 | $28.38 | $28.38 | $28.38 | $28.18 | 0 |
| 2018-02-28 | $28.00 | $28.38 | $28.00 | $28.38 | $28.18 | 676 |
| 2018-02-27 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 0 |
| 2018-02-26 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 0 |
| 2018-02-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 0 |
| 2018-02-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 100 |
| 2018-02-21 | $28.20 | $28.20 | $28.20 | $28.20 | $28.00 | 0 |
| 2018-02-20 | $28.20 | $28.20 | $28.20 | $28.20 | $28.00 | 1,100 |
| 2018-02-16 | $28.00 | $28.15 | $28.00 | $28.15 | $27.95 | 2,079 |
| 2018-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2018-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2018-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2018-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 400 |
| 2018-02-09 | $28.10 | $28.10 | $27.80 | $27.85 | $27.65 | 1,662 |
| 2018-02-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.90 | 180 |
| 2018-02-07 | $28.05 | $28.05 | $28.05 | $28.05 | $27.85 | 0 |
| 2018-02-06 | $28.05 | $28.50 | $28.05 | $28.05 | $27.85 | 2,745 |
| 2018-02-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.40 | 1,828 |
| 2018-02-02 | $28.60 | $28.60 | $28.55 | $28.55 | $28.35 | 310 |
| 2018-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2018-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2018-01-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 1 |
| 2018-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 200 |
| 2018-01-26 | $28.93 | $29.20 | $28.93 | $29.20 | $28.99 | 1,245 |
| 2018-01-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.40 | 181 |
| 2018-01-24 | $29.00 | $29.20 | $28.60 | $29.00 | $28.80 | 4,323 |
| 2018-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 300 |
| 2018-01-22 | $29.00 | $29.00 | $28.60 | $28.60 | $28.40 | 900 |
| 2018-01-19 | $28.30 | $28.75 | $28.30 | $28.75 | $28.55 | 2,562 |
| 2018-01-18 | $28.22 | $28.23 | $28.22 | $28.22 | $28.02 | 3,002 |
| 2018-01-17 | $28.21 | $28.25 | $28.21 | $28.21 | $28.01 | 4,545 |
| 2018-01-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.05 | 100 |
| 2018-01-12 | $28.25 | $28.25 | $28.20 | $28.20 | $28.00 | 3,303 |
| 2018-01-11 | $28.10 | $28.10 | $28.10 | $28.10 | $27.90 | 110 |
| 2018-01-10 | $28.05 | $28.10 | $28.05 | $28.10 | $27.90 | 2,640 |
| 2018-01-09 | $28.05 | $28.05 | $28.05 | $28.05 | $27.85 | 12,250 |
| 2018-01-08 | $27.90 | $28.05 | $27.90 | $28.00 | $27.80 | 8,786 |
| 2018-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 10,000 |
| 2018-01-04 | $28.00 | $28.14 | $28.00 | $28.00 | $27.80 | 6,612 |
| 2018-01-03 | $27.70 | $27.75 | $27.70 | $27.75 | $27.55 | 7,563 |
| 2018-01-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.45 | 8 |
| 2017-12-29 | $27.70 | $27.70 | $27.65 | $27.65 | $27.45 | 2,700 |
| 2017-12-28 | $27.75 | $27.75 | $27.70 | $27.70 | $27.51 | 2,416 |
| 2017-12-27 | $27.70 | $27.75 | $27.70 | $27.75 | $27.55 | 3,540 |
| 2017-12-26 | $27.75 | $27.75 | $27.65 | $27.65 | $27.45 | 4,000 |
| 2017-12-22 | $27.55 | $27.70 | $27.55 | $27.70 | $27.50 | 919 |
| 2017-12-21 | $27.75 | $27.75 | $27.61 | $27.75 | $27.55 | 3,502 |
| 2017-12-20 | $27.60 | $27.75 | $27.60 | $27.75 | $27.55 | 11,750 |
| 2017-12-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 600 |
| 2017-12-18 | $27.55 | $27.75 | $27.50 | $27.50 | $27.31 | 15,461 |
| 2017-12-15 | $27.55 | $27.55 | $27.50 | $27.50 | $27.31 | 12,873 |
| 2017-12-14 | $27.75 | $27.75 | $27.55 | $27.55 | $27.36 | 7,998 |
| 2017-12-13 | $27.70 | $27.71 | $27.70 | $27.70 | $27.50 | 11,595 |
| 2017-12-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.55 | 13,880 |
| 2017-12-11 | $27.78 | $27.78 | $27.75 | $27.75 | $27.55 | 2,597 |
| 2017-12-08 | $27.80 | $27.80 | $27.75 | $27.75 | $27.55 | 2,183 |
| 2017-12-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.60 | 1,000 |
| 2017-12-06 | $27.80 | $27.80 | $27.80 | $27.80 | $27.60 | 4,120 |
| 2017-12-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.60 | 0 |
| 2017-12-04 | $27.85 | $27.85 | $27.75 | $27.80 | $27.60 | 5,920 |
| 2017-12-01 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 100 |
| 2017-11-30 | $27.95 | $27.95 | $27.90 | $27.90 | $27.70 | 7,125 |
| 2017-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 3,970 |
| 2017-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 106,400 |
| 2017-11-27 | $28.00 | $28.00 | $27.93 | $27.93 | $27.54 | 5,520 |
| 2017-11-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 9,130 |
| 2017-11-22 | $28.00 | $28.00 | $27.90 | $28.00 | $27.60 | 14,160 |
| 2017-11-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 560 |
| 2017-11-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 700 |
| 2017-11-17 | $28.00 | $28.25 | $27.75 | $27.95 | $27.56 | 124,363 |
| 2017-11-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.59 | 0 |
| 2017-11-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.59 | 3,000 |
| 2017-11-14 | $21.40 | $21.80 | $21.20 | $21.80 | $21.49 | 1,570 |
| 2017-11-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.10 | 500 |
| 2017-11-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 172 |
| 2017-11-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 0 |
| 2017-11-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 0 |
| 2017-11-07 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 901 |
| 2017-11-06 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 586 |
| 2017-11-03 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 0 |
| 2017-11-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 400 |
| 2017-11-01 | $21.05 | $21.05 | $21.05 | $21.05 | $20.75 | 0 |
| 2017-10-31 | $21.05 | $21.05 | $21.05 | $21.05 | $20.75 | 0 |
| 2017-10-30 | $21.05 | $21.05 | $21.05 | $21.05 | $20.75 | 0 |
| 2017-10-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.75 | 1,135 |
| 2017-10-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.39 | 0 |
| 2017-10-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.39 | 2,500 |
| 2017-10-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 0 |
| 2017-10-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 100 |
| 2017-10-20 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 500 |
| 2017-10-19 | $21.05 | $21.10 | $21.05 | $21.10 | $20.80 | 1,020 |
| 2017-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 700 |
| 2017-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 300 |
| 2017-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 1,000 |
| 2017-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 200 |
| 2017-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 0 |
| 2017-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 0 |
| 2017-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 0 |
| 2017-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 0 |
| 2017-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 100 |
| 2017-10-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-09-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-09-26 | $21.00 | $21.50 | $21.00 | $21.50 | $21.20 | 4,600 |
| 2017-09-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 0 |
| 2017-09-22 | $21.25 | $21.50 | $21.25 | $21.50 | $21.20 | 828 |
| 2017-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 2,500 |
| 2017-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 200 |
| 2017-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 0 |
| 2017-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 2 |
| 2017-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 61 |
| 2017-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 8 |
| 2017-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 300 |
| 2017-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 600 |
| 2017-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 100 |
| 2017-09-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 0 |
| 2017-09-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 100 |
| 2017-09-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 100 |
| 2017-09-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.20 | 100 |
| 2017-09-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 0 |
| 2017-08-31 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 600 |
| 2017-08-30 | $21.00 | $21.10 | $21.00 | $21.00 | $20.70 | 27,220 |
| 2017-08-29 | $20.38 | $21.00 | $20.38 | $20.95 | $20.46 | 24,052 |
| 2017-08-28 | $20.38 | $20.38 | $20.05 | $20.05 | $19.58 | 20,125 |
| 2017-08-25 | $20.00 | $20.50 | $20.00 | $20.50 | $20.02 | 2,440 |
| 2017-08-24 | $19.75 | $20.00 | $19.75 | $20.00 | $19.53 | 59,672 |
| 2017-08-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.24 | 110 |
| 2017-08-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 2,013 |
| 2017-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.53 | 185 |
| 2017-08-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.29 | 0 |
| 2017-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.29 | 100 |
| 2017-08-16 | $20.25 | $20.25 | $20.00 | $20.00 | $19.53 | 640 |
| 2017-08-15 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-08-14 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-08-11 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-08-10 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-08-09 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-08-08 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
| 2017-08-07 | $20.35 | $20.35 | $20.26 | $20.26 | $19.79 | 200 |
| 2017-08-04 | $20.58 | $20.58 | $20.58 | $20.58 | $20.10 | 0 |
| 2017-08-03 | $20.48 | $20.58 | $20.41 | $20.58 | $20.10 | 60,200 |
| 2017-08-02 | $20.60 | $20.65 | $20.60 | $20.65 | $20.17 | 3,000 |
| 2017-08-01 | $20.75 | $20.75 | $20.60 | $20.60 | $20.12 | 10,800 |
| 2017-07-31 | $20.75 | $20.90 | $20.75 | $20.90 | $20.41 | 4,100 |
| 2017-07-28 | $20.60 | $21.25 | $20.60 | $21.25 | $20.75 | 300 |
| 2017-07-27 | $21.00 | $21.50 | $21.00 | $21.50 | $21.00 | 32,300 |
| 2017-07-26 | $20.50 | $21.50 | $20.50 | $21.50 | $21.00 | 16,500 |
| 2017-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 1,500 |
| 2017-07-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.17 | 200 |
| 2017-07-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.17 | 0 |
| 2017-07-20 | $20.75 | $20.75 | $20.65 | $20.65 | $20.17 | 13,000 |
| 2017-07-19 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 186 |
| 2017-07-18 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-07-17 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-07-14 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 50 |
| 2017-07-13 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-07-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-07-11 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
| 2017-07-10 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 1,100 |
| 2017-07-07 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 1,500 |
| 2017-07-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-06-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-06-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-06-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 0 |
| 2017-06-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 2 |
| 2017-06-23 | $21.50 | $21.50 | $20.50 | $20.50 | $20.02 | 12,500 |
| 2017-06-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 1,700 |
| 2017-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 3,391 |
| 2017-06-20 | $20.50 | $20.50 | $20.30 | $20.50 | $20.02 | 8,131 |
| 2017-06-19 | $20.50 | $21.25 | $20.50 | $20.50 | $20.02 | 1,640 |
| 2017-06-16 | $20.75 | $20.75 | $20.50 | $20.50 | $20.02 | 353 |
| 2017-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 13 |
| 2017-06-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 52 |
| 2017-06-13 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 0 |
| 2017-06-12 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 700 |
| 2017-06-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 9 |
| 2017-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-06-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2017-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 5 |
| 2017-05-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-19 | $20.50 | $21.00 | $20.50 | $21.00 | $20.31 | 1,000 |
| 2017-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 100 |
| 2017-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-05-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-05-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-05-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-05-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 200 |
| 2017-05-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 25 |
| 2017-04-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 2 |
| 2017-04-27 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-04-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-04-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-04-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-04-21 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 0 |
| 2017-04-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 300 |
| 2017-04-19 | $20.25 | $20.25 | $20.25 | $20.25 | $19.59 | 300 |
| 2017-04-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.54 | 500 |
| 2017-04-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.54 | 0 |
| 2017-04-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.54 | 0 |
| 2017-04-12 | $20.20 | $20.20 | $20.20 | $20.20 | $19.54 | 200 |
| 2017-04-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.12 | 0 |
| 2017-04-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.12 | 0 |
| 2017-04-07 | $20.10 | $20.80 | $20.10 | $20.80 | $20.12 | 7,600 |
| 2017-04-06 | $20.10 | $21.00 | $20.10 | $21.00 | $20.31 | 32,100 |
| 2017-04-05 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-04-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 25,400 |
| 2017-04-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 2,800 |
| 2017-03-31 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-03-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-03-29 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-03-28 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 100 |
| 2017-03-27 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-24 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-22 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-21 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-20 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-17 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 22 |
| 2017-03-16 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-15 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 11 |
| 2017-03-14 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 10 |
| 2017-03-13 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-10 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 0 |
| 2017-03-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.75 | 200 |
| 2017-03-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-03-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 0 |
| 2017-03-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.44 | 300 |
| 2017-02-28 | $20.45 | $20.45 | $20.45 | $20.45 | $19.78 | 100 |
| 2017-02-27 | $21.10 | $21.10 | $21.10 | $21.10 | $20.41 | 100 |
| 2017-02-24 | $20.05 | $21.10 | $20.05 | $21.10 | $20.22 | 3,766 |
| 2017-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.64 | 600 |
| 2017-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.64 | 1,400 |
| 2017-02-21 | $19.80 | $19.80 | $19.60 | $19.60 | $18.78 | 250 |
| 2017-02-17 | $20.00 | $20.25 | $20.00 | $20.25 | $19.41 | 200 |
| 2017-02-16 | $19.55 | $19.55 | $19.55 | $19.55 | $18.73 | 0 |
| 2017-02-15 | $19.55 | $19.55 | $19.55 | $19.55 | $18.73 | 300 |
| 2017-02-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.69 | 0 |
| 2017-02-13 | $19.40 | $19.50 | $19.40 | $19.50 | $18.69 | 2,050 |
| 2017-02-10 | $19.75 | $19.75 | $19.75 | $19.75 | $18.93 | 0 |
| 2017-02-09 | $19.75 | $19.75 | $19.75 | $19.75 | $18.93 | 0 |
| 2017-02-08 | $19.27 | $19.85 | $19.25 | $19.75 | $18.93 | 1,055 |
| 2017-02-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.45 | 150 |
| 2017-02-06 | $19.50 | $19.50 | $19.25 | $19.25 | $18.45 | 800 |
| 2017-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 240 |
| 2017-02-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.69 | 100 |
| 2017-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $19.64 | 0 |
| 2017-01-31 | $19.20 | $20.50 | $19.20 | $20.50 | $19.64 | 400 |
| 2017-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.21 | 1,728 |
| 2017-01-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.21 | 0 |
| 2017-01-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.21 | 0 |
| 2017-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.21 | 114 |
| 2017-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2017-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2017-01-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2017-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2017-01-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2017-01-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2017-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 100 |
| 2017-01-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.16 | 0 |
| 2017-01-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.16 | 0 |
| 2017-01-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.16 | 0 |
| 2017-01-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.16 | 250 |
| 2017-01-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.11 | 190 |
| 2017-01-05 | $18.75 | $18.75 | $18.75 | $18.75 | $17.97 | 0 |
| 2017-01-04 | $18.60 | $18.75 | $18.60 | $18.75 | $17.97 | 1,346 |
| 2017-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.69 | 0 |
| 2016-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.69 | 9,000 |
| 2016-12-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.92 | 9,138 |
| 2016-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.73 | 26 |
| 2016-12-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.73 | 0 |
| 2016-12-23 | $18.51 | $18.51 | $18.50 | $18.50 | $17.73 | 1,300 |
| 2016-12-22 | $19.01 | $19.01 | $18.76 | $18.90 | $18.11 | 1,953 |
| 2016-12-21 | $19.75 | $19.75 | $19.01 | $19.01 | $18.22 | 1,400 |
| 2016-12-20 | $20.00 | $20.00 | $19.00 | $20.00 | $19.17 | 1,155 |
| 2016-12-19 | $18.75 | $19.00 | $18.75 | $19.00 | $18.21 | 2,570 |
| 2016-12-16 | $21.25 | $21.25 | $18.80 | $18.80 | $18.02 | 1,171 |
| 2016-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 11 |
| 2016-12-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 10 |
| 2016-12-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 300 |
| 2016-12-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 300 |
| 2016-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2016-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 0 |
| 2016-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 100 |
| 2016-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 700 |
| 2016-12-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.08 | 0 |
| 2016-12-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.08 | 100 |
| 2016-12-01 | $18.45 | $18.45 | $18.45 | $18.45 | $17.68 | 369 |
| 2016-11-30 | $18.45 | $18.45 | $18.45 | $18.45 | $17.68 | 118 |
| 2016-11-29 | $18.45 | $18.45 | $18.45 | $18.45 | $17.68 | 0 |
| 2016-11-28 | $18.45 | $18.45 | $18.45 | $18.45 | $17.49 | 4 |
| 2016-11-25 | $18.45 | $18.45 | $18.45 | $18.45 | $17.49 | 0 |
| 2016-11-23 | $18.45 | $18.45 | $18.45 | $18.45 | $17.49 | 100 |
| 2016-11-22 | $18.45 | $18.45 | $18.45 | $18.45 | $17.49 | 905 |
| 2016-11-21 | $18.31 | $18.31 | $18.31 | $18.31 | $17.36 | 115 |
| 2016-11-18 | $18.45 | $18.45 | $18.45 | $18.45 | $17.49 | 0 |
| 2016-11-17 | $18.31 | $18.45 | $18.31 | $18.45 | $17.49 | 586 |
| 2016-11-16 | $18.74 | $18.74 | $18.74 | $18.74 | $17.77 | 0 |
| 2016-11-15 | $18.74 | $18.74 | $18.74 | $18.74 | $17.77 | 2,136 |
| 2016-11-14 | $18.90 | $18.90 | $18.25 | $18.25 | $17.30 | 1,333 |
| 2016-11-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.16 | 1,197 |
| 2016-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 30 |
| 2016-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-10-25 | $18.50 | $18.50 | $18.00 | $18.00 | $17.06 | 1,235 |
| 2016-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-10-21 | $18.75 | $18.75 | $18.50 | $18.50 | $17.54 | 815 |
| 2016-10-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 0 |
| 2016-10-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 26 |
| 2016-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 0 |
| 2016-10-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 0 |
| 2016-10-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 0 |
| 2016-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 0 |
| 2016-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 0 |
| 2016-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.78 | 1,000 |
| 2016-10-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 140 |
| 2016-09-26 | $18.05 | $18.05 | $18.05 | $18.05 | $17.11 | 0 |
| 2016-09-23 | $18.05 | $18.55 | $18.05 | $18.05 | $17.11 | 600 |
| 2016-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-09-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 100 |
| 2016-09-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 0 |
| 2016-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 6 |
| 2016-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 2,230 |
| 2016-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 107 |
| 2016-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-09-12 | $18.20 | $18.20 | $18.00 | $18.00 | $17.06 | 3,533 |
| 2016-09-09 | $17.98 | $17.98 | $17.98 | $17.98 | $17.05 | 0 |
| 2016-09-08 | $17.98 | $17.98 | $17.98 | $17.98 | $17.05 | 0 |
| 2016-09-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.05 | 56 |
| 2016-09-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.05 | 0 |
| 2016-09-02 | $18.70 | $18.70 | $17.98 | $17.98 | $17.05 | 540 |
| 2016-09-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.87 | 0 |
| 2016-08-31 | $17.80 | $17.80 | $17.80 | $17.80 | $16.87 | 21 |
| 2016-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2016-08-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 5,377 |
| 2016-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 1,098 |
| 2016-08-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 2,100 |
| 2016-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 1,456 |
| 2016-08-22 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-19 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 200 |
| 2016-08-18 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-17 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 144 |
| 2016-08-16 | $17.95 | $17.95 | $17.95 | $17.95 | $16.83 | 100 |
| 2016-08-15 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-12 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-11 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-10 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-09 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-08 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 0 |
| 2016-08-05 | $17.99 | $17.99 | $17.99 | $17.99 | $16.87 | 100 |
| 2016-08-04 | $17.90 | $17.90 | $17.90 | $17.90 | $16.78 | 0 |
| 2016-08-03 | $17.90 | $17.90 | $17.90 | $17.90 | $16.78 | 100 |
| 2016-08-02 | $17.95 | $17.95 | $17.95 | $17.95 | $16.83 | 198 |
| 2016-08-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 1,000 |
| 2016-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 3,000 |
| 2016-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 672 |
| 2016-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 711 |
| 2016-07-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 200 |
| 2016-07-13 | $17.87 | $18.00 | $17.87 | $18.00 | $16.88 | 1,196 |
| 2016-07-12 | $17.87 | $17.87 | $17.87 | $17.87 | $16.75 | 164 |
| 2016-07-11 | $17.87 | $17.87 | $17.87 | $17.87 | $16.75 | 101 |
| 2016-07-08 | $17.52 | $17.52 | $17.52 | $17.52 | $16.43 | 0 |
| 2016-07-07 | $17.52 | $17.52 | $17.52 | $17.52 | $16.43 | 0 |
| 2016-07-06 | $17.55 | $17.55 | $17.50 | $17.52 | $16.43 | 1,795 |
| 2016-07-05 | $17.61 | $17.61 | $17.61 | $17.61 | $16.51 | 0 |
| 2016-07-01 | $17.61 | $17.61 | $17.61 | $17.61 | $16.51 | 0 |
| 2016-06-30 | $17.61 | $17.61 | $17.61 | $17.61 | $16.51 | 1 |
| 2016-06-29 | $17.61 | $17.61 | $17.61 | $17.61 | $16.51 | 0 |
| 2016-06-28 | $17.61 | $17.61 | $17.61 | $17.61 | $16.51 | 0 |
| 2016-06-27 | $17.61 | $17.61 | $17.61 | $17.61 | $16.51 | 100 |
| 2016-06-24 | $17.62 | $17.70 | $17.60 | $17.60 | $16.50 | 2,908 |
| 2016-06-23 | $17.85 | $17.85 | $17.85 | $17.85 | $16.74 | 0 |
| 2016-06-22 | $17.62 | $18.25 | $17.61 | $17.85 | $16.74 | 10,500 |
| 2016-06-21 | $17.61 | $17.61 | $17.60 | $17.60 | $16.50 | 7,800 |
| 2016-06-20 | $17.65 | $17.65 | $17.65 | $17.65 | $16.55 | 0 |
| 2016-06-17 | $17.65 | $17.66 | $17.65 | $17.65 | $16.55 | 7,799 |
| 2016-06-16 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2016-06-15 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 26 |
| 2016-06-14 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 1,012 |
| 2016-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.11 | 0 |
| 2016-06-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.11 | 0 |
| 2016-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.11 | 240 |
| 2016-06-08 | $18.49 | $18.49 | $18.49 | $18.49 | $17.34 | 0 |
| 2016-06-07 | $18.25 | $18.49 | $18.25 | $18.49 | $17.34 | 2,000 |
| 2016-06-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.11 | 0 |
| 2016-06-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.11 | 3 |
| 2016-06-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.11 | 100 |
| 2016-06-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2016-05-31 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 1 |
| 2016-05-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2016-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 100 |
| 2016-05-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.55 | 1 |
| 2016-05-23 | $17.85 | $17.85 | $17.85 | $17.85 | $16.55 | 0 |
| 2016-05-20 | $17.85 | $17.85 | $17.85 | $17.85 | $16.55 | 799 |
| 2016-05-19 | $18.11 | $18.11 | $18.11 | $18.11 | $16.79 | 0 |
| 2016-05-18 | $18.11 | $18.11 | $18.11 | $18.11 | $16.79 | 0 |
| 2016-05-17 | $18.05 | $18.11 | $17.85 | $18.11 | $16.79 | 681 |
| 2016-05-16 | $18.10 | $18.10 | $18.10 | $18.10 | $16.78 | 0 |
| 2016-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $16.78 | 0 |
| 2016-05-12 | $18.10 | $18.10 | $18.10 | $18.10 | $16.78 | 557 |
| 2016-05-11 | $18.10 | $18.10 | $18.10 | $18.10 | $16.78 | 700 |
| 2016-05-10 | $18.20 | $18.20 | $18.20 | $18.20 | $16.88 | 100 |
| 2016-05-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 0 |
| 2016-05-06 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 0 |
| 2016-05-05 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 0 |
| 2016-05-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 0 |
| 2016-05-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 0 |
| 2016-05-02 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 1 |
| 2016-04-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 1,100 |
| 2016-04-28 | $18.01 | $18.01 | $18.00 | $18.00 | $16.69 | 2,500 |
| 2016-04-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.46 | 0 |
| 2016-04-26 | $17.75 | $17.75 | $17.75 | $17.75 | $16.46 | 100 |
| 2016-04-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 0 |
| 2016-04-22 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 0 |
| 2016-04-21 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 0 |
| 2016-04-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 0 |
| 2016-04-19 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 0 |
| 2016-04-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 2,189 |
| 2016-04-15 | $17.35 | $17.35 | $17.35 | $17.35 | $16.09 | 0 |
| 2016-04-14 | $17.35 | $17.35 | $17.35 | $17.35 | $16.09 | 0 |
| 2016-04-13 | $17.35 | $17.35 | $17.35 | $17.35 | $16.09 | 0 |
| 2016-04-12 | $17.35 | $17.35 | $17.35 | $17.35 | $16.09 | 15 |
| 2016-04-11 | $17.35 | $17.35 | $17.35 | $17.35 | $16.09 | 293 |
| 2016-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.55 | 0 |
| 2016-03-29 | $19.30 | $20.00 | $19.20 | $20.00 | $18.55 | 381 |
| 2016-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 3 |
| 2016-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 56 |
| 2016-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 1 |
| 2016-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 14 |
| 2016-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 13 |
| 2016-03-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 5,938 |
| 2016-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 0 |
| 2016-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.69 | 5,900 |
| 2016-03-03 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 0 |
| 2016-03-02 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 1 |
| 2016-03-01 | $17.60 | $17.60 | $17.60 | $17.60 | $16.32 | 31 |
| 2016-02-29 | $17.80 | $17.80 | $17.80 | $17.80 | $16.51 | 0 |
| 2016-02-26 | $17.80 | $17.80 | $17.80 | $17.80 | $16.51 | 0 |
| 2016-02-25 | $17.75 | $17.80 | $17.75 | $17.80 | $16.32 | 3,065 |
| 2016-02-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.23 | 6,260 |
| 2016-02-23 | $17.40 | $17.60 | $17.25 | $17.45 | $16.00 | 15,660 |
| 2016-02-22 | $17.12 | $17.12 | $17.12 | $17.12 | $15.70 | 150 |
| 2016-02-19 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-18 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 150 |
| 2016-02-17 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 290 |
| 2016-02-16 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-12 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-11 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-10 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 910 |
| 2016-02-09 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-08 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-05 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 100 |
| 2016-02-04 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-03 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 67 |
| 2016-02-02 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-02-01 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-01-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 0 |
| 2016-01-28 | $17.40 | $17.40 | $17.40 | $17.40 | $15.96 | 100 |
| 2016-01-27 | $17.20 | $17.20 | $17.20 | $17.20 | $15.77 | 200 |
| 2016-01-26 | $17.12 | $17.12 | $17.12 | $17.12 | $15.70 | 0 |
| 2016-01-25 | $17.17 | $17.17 | $17.12 | $17.12 | $15.70 | 200 |
| 2016-01-22 | $17.25 | $17.25 | $17.25 | $17.25 | $15.82 | 0 |
| 2016-01-21 | $17.25 | $17.25 | $17.25 | $17.25 | $15.82 | 198 |
| 2016-01-20 | $17.42 | $17.42 | $17.25 | $17.25 | $15.82 | 402 |
| 2016-01-19 | $17.42 | $17.42 | $17.42 | $17.42 | $15.97 | 100 |
| 2016-01-15 | $17.45 | $17.45 | $17.45 | $17.45 | $16.00 | 0 |
| 2016-01-14 | $17.45 | $17.45 | $17.45 | $17.45 | $16.00 | 0 |
| 2016-01-13 | $17.45 | $17.45 | $17.45 | $17.45 | $16.00 | 0 |
| 2016-01-12 | $17.45 | $17.45 | $17.45 | $17.45 | $16.00 | 83 |
| 2016-01-11 | $17.45 | $17.45 | $17.45 | $17.45 | $16.00 | 100 |
| 2016-01-08 | $17.60 | $17.60 | $17.45 | $17.45 | $16.00 | 3,930 |
| 2016-01-07 | $17.60 | $17.60 | $17.60 | $17.60 | $16.14 | 100 |
| 2016-01-06 | $17.50 | $17.50 | $17.42 | $17.42 | $15.97 | 500 |
| 2016-01-05 | $18.00 | $18.00 | $17.42 | $17.42 | $15.97 | 1,425 |
| 2016-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.05 | 153 |
| 2015-12-31 | $17.60 | $17.60 | $17.50 | $17.50 | $16.05 | 1,920 |
| 2015-12-30 | $17.80 | $17.80 | $17.50 | $17.80 | $16.32 | 4,480 |
| 2015-12-29 | $17.84 | $17.85 | $17.84 | $17.84 | $16.36 | 3,834 |
| 2015-12-28 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 0 |
| 2015-12-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 0 |
| 2015-12-23 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 1 |
| 2015-12-22 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 100 |
| 2015-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 0 |
| 2015-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 200 |
| 2015-12-17 | $17.85 | $18.00 | $17.85 | $18.00 | $16.51 | 1,300 |
| 2015-12-16 | $17.98 | $17.98 | $17.98 | $17.98 | $16.49 | 454 |
| 2015-12-15 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 589 |
| 2015-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 5 |
| 2015-12-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 120 |
| 2015-12-10 | $17.86 | $17.86 | $17.86 | $17.86 | $16.38 | 186 |
| 2015-12-09 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 25 |
| 2015-12-08 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 30 |
| 2015-12-07 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 0 |
| 2015-12-04 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 0 |
| 2015-12-03 | $17.85 | $17.85 | $17.85 | $17.85 | $16.37 | 21 |
| 2015-12-02 | $18.00 | $18.00 | $17.85 | $17.85 | $16.37 | 3,170 |
| 2015-12-01 | $17.98 | $18.00 | $17.75 | $18.00 | $16.51 | 9,376 |
| 2015-11-30 | $17.75 | $17.80 | $17.70 | $17.80 | $16.32 | 2,434 |
| 2015-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 0 |
| 2015-11-25 | $18.00 | $18.00 | $17.95 | $18.00 | $16.32 | 6,656 |
| 2015-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 2,700 |
| 2015-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 400 |
| 2015-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 500 |
| 2015-11-19 | $17.55 | $18.00 | $17.35 | $18.00 | $16.32 | 2,800 |
| 2015-11-18 | $17.55 | $17.55 | $17.55 | $17.55 | $15.92 | 500 |
| 2015-11-17 | $17.00 | $17.70 | $17.00 | $17.70 | $16.05 | 1,800 |
| 2015-11-16 | $17.60 | $17.70 | $17.00 | $17.70 | $16.05 | 540 |
First W Va Banco (FWVB) News Headlines
Recent First W Va Banco (FWVB) News
Similar Companies to First W Va Banco (FWVB) 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 | -- | -- | -- |