Highlands State Bknj (HSBK) Exchange: PINK
Data as of May 2, 2025
$15.60 ($0.48) 3.17%
Highlands State Bknj - Daily Information
Click for more stock information on Highlands State Bknj.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.35 |
| Previous Close | $15.60 |
| High | $15.60 |
| Low | $15.35 |
| Adjusted Open | $15.35 |
| Previous Adjusted Close | $15.60 |
| Adjusted High | $15.60 |
| Adjusted Low | $15.35 |
About Highlands State Bknj (HSBK)
DELISTED - No Description Available
Invest in Highlands State Bknj (HSBK)
Historical Stock Data for Highlands State Bknj (HSBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-04 | $15.35 | $15.60 | $15.35 | $15.60 | $15.60 | 210 |
| 2019-01-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 200 |
| 2019-01-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 300 |
| 2018-12-31 | $14.85 | $15.05 | $14.85 | $15.05 | $15.05 | 1,500 |
| 2018-12-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2018-12-27 | $14.35 | $14.40 | $14.20 | $14.35 | $14.35 | 3,800 |
| 2018-12-26 | $14.27 | $14.40 | $14.00 | $14.40 | $14.40 | 6,400 |
| 2018-12-24 | $14.40 | $14.40 | $14.29 | $14.29 | $14.29 | 300 |
| 2018-12-21 | $14.53 | $14.65 | $14.50 | $14.50 | $14.50 | 2,557 |
| 2018-12-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 800 |
| 2018-12-19 | $14.95 | $14.95 | $14.45 | $14.45 | $14.45 | 800 |
| 2018-12-18 | $14.85 | $14.85 | $14.70 | $14.70 | $14.70 | 300 |
| 2018-12-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2018-12-14 | $14.67 | $14.73 | $14.50 | $14.73 | $14.73 | 4,300 |
| 2018-12-13 | $15.01 | $15.01 | $14.80 | $14.80 | $14.80 | 4,100 |
| 2018-12-12 | $15.10 | $15.35 | $15.08 | $15.08 | $15.08 | 5,748 |
| 2018-12-11 | $15.20 | $16.44 | $14.88 | $14.88 | $14.88 | 1,647 |
| 2018-12-10 | $15.14 | $15.20 | $14.93 | $15.20 | $15.20 | 3,093 |
| 2018-12-07 | $15.40 | $15.65 | $15.24 | $15.24 | $15.24 | 1,803 |
| 2018-12-06 | $15.50 | $15.68 | $15.00 | $15.40 | $15.40 | 2,601 |
| 2018-12-04 | $16.30 | $16.30 | $15.70 | $15.70 | $15.70 | 500 |
| 2018-12-03 | $16.58 | $16.66 | $16.39 | $16.48 | $16.48 | 10,017 |
| 2018-11-30 | $16.60 | $16.61 | $16.30 | $16.53 | $16.53 | 2,000 |
| 2018-11-29 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2018-11-28 | $16.25 | $16.52 | $16.19 | $16.52 | $16.52 | 12,400 |
| 2018-11-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 500 |
| 2018-11-26 | $16.25 | $16.35 | $16.20 | $16.35 | $16.35 | 12,411 |
| 2018-11-23 | $16.22 | $16.22 | $16.21 | $16.21 | $16.21 | 299 |
| 2018-11-21 | $16.25 | $16.35 | $15.95 | $16.15 | $16.15 | 1,299 |
| 2018-11-20 | $16.19 | $16.19 | $16.03 | $16.03 | $16.03 | 2,800 |
| 2018-11-19 | $16.20 | $16.25 | $16.10 | $16.25 | $16.25 | 5,198 |
| 2018-11-16 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 22,545 |
| 2018-11-15 | $16.30 | $16.32 | $16.19 | $16.25 | $16.25 | 41,863 |
| 2018-11-14 | $16.37 | $16.37 | $15.98 | $15.98 | $15.98 | 1,300 |
| 2018-11-13 | $15.18 | $16.91 | $15.18 | $16.37 | $16.35 | 20,335 |
| 2018-11-12 | $16.38 | $16.53 | $16.25 | $16.53 | $16.51 | 57,479 |
| 2018-11-09 | $16.39 | $16.39 | $16.36 | $16.36 | $16.34 | 13,600 |
| 2018-11-08 | $16.50 | $16.50 | $16.40 | $16.40 | $16.38 | 7,164 |
| 2018-11-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.38 | 100 |
| 2018-11-06 | $16.25 | $16.45 | $16.11 | $16.30 | $16.28 | 5,598 |
| 2018-11-05 | $16.30 | $16.50 | $16.08 | $16.50 | $16.48 | 6,700 |
| 2018-11-02 | $16.30 | $16.30 | $16.08 | $16.22 | $16.20 | 4,526 |
| 2018-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.28 | 1,025 |
| 2018-10-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-10-30 | $16.45 | $16.50 | $16.40 | $16.50 | $16.48 | 3,800 |
| 2018-10-29 | $16.24 | $16.50 | $16.24 | $16.50 | $16.48 | 1,102 |
| 2018-10-26 | $16.49 | $16.49 | $16.49 | $16.49 | $16.47 | 0 |
| 2018-10-25 | $16.00 | $16.49 | $15.90 | $16.49 | $16.47 | 1,100 |
| 2018-10-24 | $16.01 | $16.01 | $16.01 | $16.01 | $15.99 | 397 |
| 2018-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 150 |
| 2018-10-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.93 | 100 |
| 2018-10-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.08 | 0 |
| 2018-10-18 | $17.10 | $17.10 | $17.10 | $17.10 | $17.08 | 0 |
| 2018-10-17 | $17.00 | $17.10 | $17.00 | $17.10 | $17.08 | 500 |
| 2018-10-16 | $16.94 | $17.00 | $16.61 | $17.00 | $16.98 | 7,162 |
| 2018-10-15 | $16.80 | $16.99 | $16.69 | $16.99 | $16.97 | 500 |
| 2018-10-12 | $17.78 | $17.78 | $17.00 | $17.00 | $16.98 | 1,900 |
| 2018-10-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.80 | 0 |
| 2018-10-10 | $17.76 | $17.94 | $17.70 | $17.82 | $17.80 | 11,486 |
| 2018-10-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.78 | 5,221 |
| 2018-10-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.78 | 0 |
| 2018-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.78 | 0 |
| 2018-10-04 | $17.90 | $17.90 | $17.80 | $17.80 | $17.78 | 4,320 |
| 2018-10-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.88 | 0 |
| 2018-10-02 | $18.10 | $18.10 | $17.62 | $17.90 | $17.88 | 2,900 |
| 2018-10-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.23 | 0 |
| 2018-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.23 | 200 |
| 2018-09-27 | $18.16 | $18.16 | $18.16 | $18.16 | $18.14 | 400 |
| 2018-09-26 | $18.24 | $18.40 | $18.24 | $18.24 | $18.22 | 800 |
| 2018-09-25 | $18.24 | $18.24 | $18.24 | $18.24 | $18.22 | 0 |
| 2018-09-24 | $18.24 | $18.24 | $18.24 | $18.24 | $18.22 | 0 |
| 2018-09-21 | $18.24 | $18.24 | $18.24 | $18.24 | $18.22 | 0 |
| 2018-09-20 | $18.18 | $18.60 | $18.18 | $18.24 | $18.22 | 12,756 |
| 2018-09-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.48 | 0 |
| 2018-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.48 | 25 |
| 2018-09-17 | $18.51 | $18.81 | $18.07 | $18.50 | $18.48 | 3,300 |
| 2018-09-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.49 | 100 |
| 2018-09-13 | $18.89 | $18.89 | $18.57 | $18.57 | $18.55 | 537 |
| 2018-09-12 | $18.78 | $18.78 | $18.72 | $18.72 | $18.70 | 400 |
| 2018-09-11 | $18.90 | $18.90 | $18.89 | $18.89 | $18.87 | 14,069 |
| 2018-09-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.88 | 300 |
| 2018-09-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.89 | 200 |
| 2018-09-06 | $18.85 | $18.91 | $18.83 | $18.91 | $18.89 | 7,100 |
| 2018-09-05 | $18.85 | $18.88 | $18.83 | $18.86 | $18.84 | 77,246 |
| 2018-09-04 | $18.79 | $18.88 | $18.78 | $18.88 | $18.86 | 32,087 |
| 2018-08-31 | $18.73 | $18.79 | $18.57 | $18.79 | $18.77 | 10,013 |
| 2018-08-30 | $18.76 | $18.76 | $18.75 | $18.75 | $18.73 | 2,609 |
| 2018-08-29 | $18.75 | $18.79 | $18.75 | $18.79 | $18.77 | 12,026 |
| 2018-08-28 | $18.85 | $18.90 | $18.80 | $18.82 | $18.80 | 23,988 |
| 2018-08-27 | $18.87 | $18.87 | $18.80 | $18.85 | $18.83 | 46,308 |
| 2018-08-24 | $17.55 | $19.00 | $17.55 | $18.87 | $18.85 | 82,300 |
| 2018-08-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2018-08-13 | $15.95 | $16.50 | $15.95 | $16.50 | $16.48 | 1,301 |
| 2018-08-10 | $15.80 | $15.95 | $15.75 | $15.95 | $15.93 | 69,395 |
| 2018-08-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.91 | 0 |
| 2018-08-08 | $15.80 | $15.95 | $15.80 | $15.95 | $15.91 | 500 |
| 2018-08-07 | $15.75 | $15.80 | $15.75 | $15.75 | $15.71 | 3,479 |
| 2018-08-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.76 | 138 |
| 2018-08-03 | $15.75 | $15.80 | $15.75 | $15.80 | $15.76 | 2,838 |
| 2018-08-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.71 | 0 |
| 2018-08-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.71 | 1,000 |
| 2018-07-31 | $16.50 | $16.50 | $15.75 | $15.75 | $15.71 | 2,385 |
| 2018-07-30 | $16.54 | $16.54 | $16.00 | $16.00 | $15.96 | 340 |
| 2018-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 3,000 |
| 2018-07-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 60 |
| 2018-07-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 0 |
| 2018-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 0 |
| 2018-07-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 0 |
| 2018-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 0 |
| 2018-07-19 | $15.75 | $17.00 | $15.75 | $17.00 | $16.96 | 300 |
| 2018-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 743 |
| 2018-07-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 0 |
| 2018-07-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 0 |
| 2018-07-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 198 |
| 2018-07-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 5,400 |
| 2018-07-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 3,404 |
| 2018-07-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 897 |
| 2018-07-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 0 |
| 2018-07-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 2,000 |
| 2018-07-05 | $15.30 | $15.40 | $15.17 | $15.25 | $15.21 | 4,900 |
| 2018-07-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.26 | 0 |
| 2018-07-02 | $15.15 | $15.30 | $15.15 | $15.30 | $15.26 | 2,200 |
| 2018-06-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 3,500 |
| 2018-06-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 0 |
| 2018-06-27 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 500 |
| 2018-06-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 0 |
| 2018-06-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 3,186 |
| 2018-06-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 0 |
| 2018-06-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 0 |
| 2018-06-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 400 |
| 2018-06-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 0 |
| 2018-06-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 0 |
| 2018-06-15 | $14.98 | $15.25 | $14.98 | $15.25 | $15.21 | 700 |
| 2018-06-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2018-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 0 |
| 2018-06-12 | $14.55 | $15.00 | $14.55 | $15.00 | $14.96 | 3,700 |
| 2018-06-11 | $14.50 | $15.06 | $14.49 | $15.06 | $15.02 | 2,400 |
| 2018-06-08 | $14.00 | $14.25 | $14.00 | $14.25 | $14.21 | 3,867 |
| 2018-06-07 | $14.00 | $14.00 | $13.90 | $13.90 | $13.87 | 6,670 |
| 2018-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 500 |
| 2018-06-05 | $14.00 | $14.24 | $13.75 | $14.24 | $14.20 | 1,300 |
| 2018-06-04 | $13.40 | $14.90 | $13.40 | $14.00 | $13.96 | 2,100 |
| 2018-06-01 | $12.92 | $13.45 | $12.92 | $13.40 | $13.37 | 16,925 |
| 2018-05-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 0 |
| 2018-05-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 2,700 |
| 2018-05-29 | $12.90 | $12.90 | $12.76 | $12.80 | $12.77 | 2,900 |
| 2018-05-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.77 | 0 |
| 2018-05-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.77 | 0 |
| 2018-05-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.77 | 200 |
| 2018-05-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 0 |
| 2018-05-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 100 |
| 2018-05-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 0 |
| 2018-05-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 100 |
| 2018-05-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 1,000 |
| 2018-05-15 | $12.98 | $12.98 | $12.98 | $12.98 | $12.95 | 0 |
| 2018-05-14 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-05-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-05-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-05-09 | $12.85 | $12.98 | $12.85 | $12.98 | $12.93 | 1,800 |
| 2018-05-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 1,000 |
| 2018-05-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2018-05-04 | $12.85 | $12.95 | $12.85 | $12.95 | $12.90 | 400 |
| 2018-05-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-05-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-05-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-04-30 | $12.95 | $12.98 | $12.85 | $12.98 | $12.93 | 1,600 |
| 2018-04-27 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2018-04-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 10 |
| 2018-04-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2018-04-24 | $12.95 | $12.99 | $12.95 | $12.99 | $12.94 | 650 |
| 2018-04-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.80 | 453 |
| 2018-04-20 | $12.90 | $12.90 | $12.80 | $12.80 | $12.75 | 5,915 |
| 2018-04-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.85 | 0 |
| 2018-04-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.85 | 0 |
| 2018-04-17 | $13.00 | $13.20 | $12.75 | $12.90 | $12.85 | 10,200 |
| 2018-04-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.15 | 0 |
| 2018-04-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.15 | 0 |
| 2018-04-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.15 | 0 |
| 2018-04-11 | $12.86 | $13.20 | $12.86 | $13.20 | $13.15 | 5,100 |
| 2018-04-10 | $13.05 | $13.05 | $12.77 | $12.77 | $12.72 | 7,700 |
| 2018-04-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 3,983 |
| 2018-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 200 |
| 2018-04-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-04-02 | $13.15 | $13.25 | $13.15 | $13.25 | $13.20 | 2,624 |
| 2018-03-29 | $13.22 | $13.25 | $13.20 | $13.25 | $13.20 | 3,600 |
| 2018-03-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.15 | 0 |
| 2018-03-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.15 | 100 |
| 2018-03-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 500 |
| 2018-03-23 | $13.10 | $13.15 | $13.10 | $13.15 | $13.10 | 1,980 |
| 2018-03-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.10 | 520 |
| 2018-03-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2018-03-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2018-03-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2018-03-16 | $13.18 | $13.18 | $12.90 | $12.95 | $12.90 | 600 |
| 2018-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.05 | 0 |
| 2018-03-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.05 | 2,000 |
| 2018-03-13 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 0 |
| 2018-03-12 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 25 |
| 2018-03-09 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 0 |
| 2018-03-08 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 0 |
| 2018-03-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 0 |
| 2018-03-06 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 100 |
| 2018-03-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 8,500 |
| 2018-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-03-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-02-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 100 |
| 2018-02-27 | $13.25 | $13.25 | $12.85 | $12.85 | $12.80 | 2,000 |
| 2018-02-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 400 |
| 2018-02-23 | $12.95 | $13.50 | $12.90 | $13.50 | $13.45 | 895 |
| 2018-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.45 | 100 |
| 2018-02-21 | $13.50 | $13.50 | $12.91 | $13.33 | $13.28 | 4,700 |
| 2018-02-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2018-02-16 | $13.50 | $13.55 | $13.45 | $13.55 | $13.50 | 2,261 |
| 2018-02-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 0 |
| 2018-02-14 | $13.00 | $13.45 | $13.00 | $13.45 | $13.40 | 3,432 |
| 2018-02-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.39 | 0 |
| 2018-02-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.39 | 0 |
| 2018-02-09 | $13.25 | $13.44 | $13.25 | $13.44 | $13.39 | 1,115 |
| 2018-02-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.38 | 0 |
| 2018-02-07 | $13.00 | $13.45 | $13.00 | $13.45 | $13.38 | 1,125 |
| 2018-02-06 | $13.25 | $13.54 | $13.20 | $13.54 | $13.47 | 1,300 |
| 2018-02-05 | $13.25 | $13.35 | $13.10 | $13.35 | $13.28 | 17,800 |
| 2018-02-02 | $13.00 | $13.39 | $13.00 | $13.39 | $13.32 | 3,600 |
| 2018-02-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.33 | 0 |
| 2018-01-31 | $13.00 | $13.40 | $13.00 | $13.40 | $13.33 | 50,100 |
| 2018-01-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.33 | 0 |
| 2018-01-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.33 | 0 |
| 2018-01-26 | $13.00 | $13.40 | $13.00 | $13.40 | $13.33 | 2,100 |
| 2018-01-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.37 | 0 |
| 2018-01-24 | $13.44 | $13.44 | $13.44 | $13.44 | $13.37 | 100 |
| 2018-01-23 | $13.04 | $13.04 | $13.00 | $13.00 | $12.93 | 925 |
| 2018-01-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.38 | 0 |
| 2018-01-19 | $13.13 | $13.45 | $13.13 | $13.45 | $13.38 | 839 |
| 2018-01-18 | $13.35 | $13.35 | $13.25 | $13.25 | $13.18 | 525 |
| 2018-01-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.18 | 410 |
| 2018-01-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.13 | 0 |
| 2018-01-12 | $13.11 | $13.20 | $13.10 | $13.20 | $13.13 | 3,018 |
| 2018-01-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 0 |
| 2018-01-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 0 |
| 2018-01-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 200 |
| 2018-01-08 | $13.05 | $13.05 | $13.05 | $13.05 | $12.98 | 500 |
| 2018-01-05 | $13.00 | $13.00 | $12.75 | $12.75 | $12.68 | 600 |
| 2018-01-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 0 |
| 2018-01-03 | $12.60 | $12.95 | $12.60 | $12.95 | $12.88 | 1,700 |
| 2018-01-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 100 |
| 2017-12-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 500 |
| 2017-12-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.93 | 0 |
| 2017-12-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.93 | 0 |
| 2017-12-26 | $12.90 | $13.00 | $12.90 | $13.00 | $12.93 | 948 |
| 2017-12-22 | $12.80 | $13.00 | $12.80 | $13.00 | $12.93 | 3,200 |
| 2017-12-21 | $12.54 | $13.00 | $12.50 | $12.90 | $12.83 | 3,310 |
| 2017-12-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 3,800 |
| 2017-11-30 | $12.60 | $12.60 | $12.50 | $12.60 | $12.53 | 2,450 |
| 2017-11-29 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 100 |
| 2017-11-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 1,000 |
| 2017-11-27 | $12.60 | $12.68 | $12.50 | $12.68 | $12.61 | 10,483 |
| 2017-11-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.53 | 0 |
| 2017-11-22 | $12.30 | $12.60 | $12.30 | $12.60 | $12.53 | 496 |
| 2017-11-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.33 | 0 |
| 2017-11-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.33 | 0 |
| 2017-11-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.33 | 0 |
| 2017-11-16 | $12.25 | $12.40 | $12.25 | $12.40 | $12.33 | 1,495 |
| 2017-11-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.38 | 0 |
| 2017-11-14 | $12.50 | $12.50 | $12.45 | $12.45 | $12.38 | 1,700 |
| 2017-11-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.41 | 0 |
| 2017-11-10 | $12.25 | $12.48 | $12.25 | $12.48 | $12.41 | 2,095 |
| 2017-11-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 100 |
| 2017-11-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
| 2017-11-07 | $12.20 | $12.40 | $12.10 | $12.40 | $12.31 | 1,100 |
| 2017-11-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2017-11-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2017-11-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2017-11-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2017-10-31 | $12.40 | $12.65 | $12.40 | $12.65 | $12.56 | 500 |
| 2017-10-30 | $12.45 | $12.65 | $12.40 | $12.65 | $12.56 | 835 |
| 2017-10-27 | $12.45 | $12.65 | $12.10 | $12.65 | $12.56 | 5,941 |
| 2017-10-26 | $12.25 | $12.50 | $12.21 | $12.50 | $12.41 | 6,470 |
| 2017-10-25 | $11.90 | $11.95 | $11.90 | $11.95 | $11.87 | 1,200 |
| 2017-10-24 | $11.70 | $11.90 | $11.67 | $11.90 | $11.82 | 1,990 |
| 2017-10-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 695 |
| 2017-10-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.50 | 0 |
| 2017-10-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.50 | 5,000 |
| 2017-10-18 | $11.57 | $11.65 | $11.57 | $11.65 | $11.57 | 4,100 |
| 2017-10-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 0 |
| 2017-10-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.59 | 100 |
| 2017-09-29 | $11.66 | $11.66 | $11.57 | $11.57 | $11.49 | 1,200 |
| 2017-09-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 100 |
| 2017-09-21 | $11.58 | $11.58 | $11.58 | $11.58 | $11.50 | 1,000 |
| 2017-09-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-14 | $11.70 | $11.70 | $11.56 | $11.70 | $11.62 | 710 |
| 2017-09-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
| 2017-09-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 100 |
| 2017-09-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.48 | 817 |
| 2017-09-08 | $11.55 | $11.65 | $11.52 | $11.63 | $11.55 | 28,200 |
| 2017-09-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-09-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-09-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-09-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-08-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-08-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-08-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-08-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2017-08-25 | $11.70 | $11.80 | $11.50 | $11.80 | $11.72 | 497 |
| 2017-08-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 187 |
| 2017-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2017-08-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2017-08-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2017-08-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2017-08-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2017-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 100 |
| 2017-08-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-08-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-08-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-08-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-08-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-08-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 0 |
| 2017-08-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 0 |
| 2017-08-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 1,500 |
| 2017-08-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 0 |
| 2017-08-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 100 |
| 2017-08-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.26 | 0 |
| 2017-07-31 | $12.00 | $12.40 | $12.00 | $12.37 | $12.26 | 900 |
| 2017-07-28 | $12.30 | $12.65 | $12.00 | $12.40 | $12.29 | 1,056 |
| 2017-07-27 | $12.00 | $12.65 | $12.00 | $12.65 | $12.54 | 2,800 |
| 2017-07-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 400 |
| 2017-07-25 | $11.95 | $12.35 | $11.90 | $11.95 | $11.85 | 2,902 |
| 2017-07-24 | $11.65 | $11.89 | $11.65 | $11.89 | $11.79 | 1,000 |
| 2017-07-21 | $11.35 | $11.45 | $11.35 | $11.45 | $11.35 | 800 |
| 2017-07-20 | $11.25 | $11.25 | $11.20 | $11.20 | $11.10 | 725 |
| 2017-07-19 | $11.15 | $11.34 | $11.15 | $11.34 | $11.24 | 500 |
| 2017-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2017-07-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 1,300 |
| 2017-07-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 0 |
| 2017-07-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 0 |
| 2017-07-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 0 |
| 2017-07-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 300 |
| 2017-07-10 | $11.15 | $11.20 | $10.90 | $11.20 | $11.10 | 5,900 |
| 2017-07-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.20 | 100 |
| 2017-07-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.05 | 0 |
| 2017-07-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.05 | 0 |
| 2017-07-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.05 | 0 |
| 2017-06-30 | $11.00 | $11.15 | $11.00 | $11.15 | $11.05 | 300 |
| 2017-06-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2017-06-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2017-06-27 | $10.95 | $11.05 | $10.95 | $11.05 | $10.95 | 2,200 |
| 2017-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 0 |
| 2017-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 800 |
| 2017-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 0 |
| 2017-06-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 0 |
| 2017-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 500 |
| 2017-06-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 100 |
| 2017-06-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2017-06-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2017-06-14 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 0 |
| 2017-06-13 | $10.95 | $11.05 | $10.95 | $11.05 | $10.95 | 3,250 |
| 2017-06-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 1,175 |
| 2017-06-09 | $10.88 | $10.99 | $10.88 | $10.99 | $10.89 | 1,864 |
| 2017-06-08 | $10.88 | $10.89 | $10.88 | $10.89 | $10.79 | 1,100 |
| 2017-06-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 0 |
| 2017-06-06 | $10.90 | $10.90 | $10.89 | $10.89 | $10.79 | 2,900 |
| 2017-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 600 |
| 2017-06-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 1,500 |
| 2017-06-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 12,800 |
| 2017-05-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 650 |
| 2017-05-30 | $10.85 | $10.92 | $10.85 | $10.92 | $10.82 | 1,004 |
| 2017-05-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 0 |
| 2017-05-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 0 |
| 2017-05-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 0 |
| 2017-05-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 0 |
| 2017-05-22 | $10.90 | $10.90 | $10.85 | $10.85 | $10.75 | 1,025 |
| 2017-05-19 | $10.80 | $11.15 | $10.80 | $10.85 | $10.75 | 11,700 |
| 2017-05-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.71 | 200 |
| 2017-05-17 | $10.85 | $10.89 | $10.70 | $10.85 | $10.75 | 3,976 |
| 2017-05-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 0 |
| 2017-05-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 100 |
| 2017-05-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 0 |
| 2017-05-11 | $10.85 | $10.89 | $10.75 | $10.89 | $10.79 | 500 |
| 2017-05-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 100 |
| 2017-05-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 0 |
| 2017-05-08 | $10.80 | $10.92 | $10.80 | $10.85 | $10.74 | 526 |
| 2017-05-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.79 | 0 |
| 2017-05-04 | $10.80 | $10.91 | $10.80 | $10.91 | $10.79 | 200 |
| 2017-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 100 |
| 2017-05-02 | $10.80 | $10.80 | $10.75 | $10.79 | $10.67 | 454 |
| 2017-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.69 | 2,500 |
| 2017-04-28 | $10.75 | $10.85 | $10.75 | $10.85 | $10.74 | 2,445 |
| 2017-04-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 0 |
| 2017-04-26 | $10.74 | $10.85 | $10.72 | $10.85 | $10.74 | 2,100 |
| 2017-04-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.61 | 0 |
| 2017-04-24 | $10.72 | $10.72 | $10.60 | $10.72 | $10.61 | 4,000 |
| 2017-04-21 | $10.60 | $10.70 | $10.60 | $10.70 | $10.59 | 1,400 |
| 2017-04-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 0 |
| 2017-04-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 3,100 |
| 2017-04-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.60 | 0 |
| 2017-04-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.60 | 0 |
| 2017-04-13 | $10.70 | $10.71 | $10.60 | $10.71 | $10.60 | 6,000 |
| 2017-04-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 800 |
| 2017-04-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 0 |
| 2017-04-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 0 |
| 2017-04-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 0 |
| 2017-04-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 0 |
| 2017-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 1,700 |
| 2017-04-04 | $10.76 | $10.76 | $10.72 | $10.72 | $10.61 | 3,198 |
| 2017-04-03 | $10.70 | $10.78 | $10.70 | $10.72 | $10.61 | 46,737 |
| 2017-03-31 | $10.77 | $10.77 | $10.77 | $10.77 | $10.66 | 0 |
| 2017-03-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.66 | 0 |
| 2017-03-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.66 | 0 |
| 2017-03-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.66 | 100 |
| 2017-03-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.62 | 0 |
| 2017-03-24 | $10.70 | $10.73 | $10.70 | $10.73 | $10.62 | 1,664 |
| 2017-03-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.62 | 0 |
| 2017-03-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.62 | 100 |
| 2017-03-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2017-03-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 300 |
| 2017-03-17 | $10.74 | $10.75 | $10.74 | $10.75 | $10.64 | 3,247 |
| 2017-03-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 0 |
| 2017-03-15 | $10.75 | $10.75 | $10.65 | $10.65 | $10.54 | 4,700 |
| 2017-03-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 900 |
| 2017-03-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 5,000 |
| 2017-03-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 12,900 |
| 2017-03-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2017-03-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2017-03-07 | $10.56 | $10.60 | $10.56 | $10.60 | $10.49 | 900 |
| 2017-03-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 100 |
| 2017-03-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.68 | 100 |
| 2017-03-02 | $10.75 | $10.75 | $10.35 | $10.35 | $10.24 | 6,900 |
| 2017-03-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 1 |
| 2017-02-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 1,000 |
| 2017-02-27 | $10.74 | $10.75 | $10.74 | $10.75 | $10.64 | 1,853 |
| 2017-02-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.60 | 50 |
| 2017-02-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.60 | 0 |
| 2017-02-22 | $10.69 | $10.74 | $10.69 | $10.71 | $10.59 | 3,000 |
| 2017-02-21 | $10.50 | $10.59 | $10.50 | $10.59 | $10.48 | 650 |
| 2017-02-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 0 |
| 2017-02-16 | $10.54 | $10.55 | $10.52 | $10.55 | $10.44 | 4,400 |
| 2017-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 1 |
| 2017-02-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 7,300 |
| 2017-02-13 | $10.35 | $10.50 | $10.35 | $10.50 | $10.39 | 9,965 |
| 2017-02-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 500 |
| 2017-02-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 5 |
| 2017-02-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.22 | 60 |
| 2017-02-07 | $10.38 | $10.38 | $10.35 | $10.35 | $10.22 | 13,015 |
| 2017-02-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 0 |
| 2017-02-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 0 |
| 2017-02-02 | $10.30 | $10.45 | $10.30 | $10.45 | $10.32 | 82,650 |
| 2017-02-01 | $10.19 | $10.30 | $10.19 | $10.30 | $10.17 | 83,030 |
| 2017-01-31 | $10.18 | $10.18 | $10.10 | $10.10 | $9.97 | 1,171 |
| 2017-01-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.06 | 380 |
| 2017-01-27 | $10.11 | $10.24 | $10.11 | $10.19 | $10.06 | 5,474 |
| 2017-01-26 | $10.17 | $10.19 | $10.12 | $10.12 | $9.99 | 8,125 |
| 2017-01-25 | $10.10 | $10.16 | $10.10 | $10.16 | $10.03 | 5,930 |
| 2017-01-24 | $10.10 | $10.12 | $10.08 | $10.12 | $9.99 | 6,676 |
| 2017-01-23 | $10.10 | $10.10 | $10.10 | $10.10 | $9.97 | 950 |
| 2017-01-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.00 | 0 |
| 2017-01-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.00 | 500 |
| 2017-01-18 | $10.07 | $10.10 | $10.06 | $10.10 | $9.97 | 1,225 |
| 2017-01-17 | $10.06 | $10.08 | $10.06 | $10.08 | $9.95 | 1,250 |
| 2017-01-13 | $10.08 | $10.08 | $10.05 | $10.06 | $9.93 | 9,050 |
| 2017-01-12 | $10.05 | $10.07 | $10.05 | $10.05 | $9.92 | 4,895 |
| 2017-01-11 | $10.05 | $10.06 | $10.05 | $10.06 | $9.93 | 2,505 |
| 2017-01-10 | $10.05 | $10.09 | $10.05 | $10.07 | $9.94 | 27,800 |
| 2017-01-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.83 | 1,250 |
| 2017-01-06 | $10.00 | $10.03 | $9.95 | $10.03 | $9.90 | 450 |
| 2017-01-05 | $10.00 | $10.00 | $9.95 | $10.00 | $9.88 | 7,595 |
| 2017-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 1,500 |
| 2017-01-03 | $10.00 | $10.10 | $10.00 | $10.00 | $9.88 | 630 |
| 2016-12-30 | $10.20 | $10.20 | $10.00 | $10.00 | $9.88 | 1,400 |
| 2016-12-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.07 | 100 |
| 2016-12-28 | $10.00 | $10.20 | $10.00 | $10.20 | $10.07 | 6,939 |
| 2016-12-27 | $9.85 | $10.05 | $9.75 | $10.05 | $9.92 | 11,419 |
| 2016-12-23 | $9.80 | $9.80 | $9.75 | $9.75 | $9.63 | 4,902 |
| 2016-12-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.63 | 0 |
| 2016-12-21 | $9.37 | $9.75 | $9.37 | $9.75 | $9.63 | 539 |
| 2016-12-20 | $9.75 | $9.80 | $9.75 | $9.80 | $9.68 | 4,336 |
| 2016-12-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.58 | 100 |
| 2016-12-16 | $9.74 | $9.75 | $9.70 | $9.70 | $9.58 | 6,464 |
| 2016-12-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.65 | 100 |
| 2016-12-14 | $9.80 | $9.85 | $9.51 | $9.77 | $9.65 | 3,795 |
| 2016-12-13 | $9.50 | $9.60 | $9.50 | $9.55 | $9.43 | 3,323 |
| 2016-12-12 | $9.50 | $9.55 | $9.50 | $9.55 | $9.43 | 1,300 |
| 2016-12-09 | $9.46 | $9.55 | $9.46 | $9.50 | $9.38 | 2,813 |
| 2016-12-08 | $9.40 | $9.55 | $9.40 | $9.55 | $9.43 | 6,130 |
| 2016-12-07 | $9.38 | $9.44 | $9.34 | $9.35 | $9.23 | 3,275 |
| 2016-12-06 | $9.19 | $9.40 | $9.15 | $9.38 | $9.26 | 8,888 |
| 2016-12-05 | $9.11 | $9.11 | $9.05 | $9.05 | $8.94 | 3,370 |
| 2016-12-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 130 |
| 2016-12-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 9,600 |
| 2016-11-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 0 |
| 2016-11-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 0 |
| 2016-11-28 | $9.00 | $9.10 | $9.00 | $9.10 | $8.99 | 1,200 |
| 2016-11-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 200 |
| 2016-11-23 | $9.11 | $9.11 | $9.11 | $9.11 | $9.00 | 0 |
| 2016-11-22 | $9.11 | $9.11 | $9.11 | $9.11 | $9.00 | 0 |
| 2016-11-21 | $9.10 | $9.11 | $9.01 | $9.11 | $9.00 | 650 |
| 2016-11-18 | $9.00 | $9.10 | $9.00 | $9.10 | $8.99 | 2,500 |
| 2016-11-17 | $8.83 | $9.00 | $8.83 | $9.00 | $8.89 | 1,900 |
| 2016-11-16 | $8.78 | $8.85 | $8.78 | $8.85 | $8.74 | 2,500 |
| 2016-11-15 | $8.65 | $8.95 | $8.64 | $8.80 | $8.69 | 2,300 |
| 2016-11-14 | $8.51 | $8.60 | $8.51 | $8.58 | $8.47 | 2,025 |
| 2016-11-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 0 |
| 2016-11-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 0 |
| 2016-11-09 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 0 |
| 2016-11-08 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 100 |
| 2016-11-07 | $8.37 | $8.41 | $8.37 | $8.41 | $8.28 | 200 |
| 2016-11-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-11-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-11-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-11-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 600 |
| 2016-10-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-25 | $8.02 | $8.40 | $8.02 | $8.40 | $8.28 | 1,770 |
| 2016-10-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.32 | 140 |
| 2016-10-21 | $8.10 | $8.45 | $8.01 | $8.45 | $8.32 | 1,800 |
| 2016-10-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-10-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 200 |
| 2016-10-07 | $8.50 | $8.55 | $8.50 | $8.53 | $8.40 | 5,100 |
| 2016-10-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-10-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-09-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 100 |
| 2016-09-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-09-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 0 |
| 2016-09-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 100 |
| 2016-09-26 | $8.25 | $8.40 | $8.05 | $8.40 | $8.28 | 570 |
| 2016-09-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-09-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 100 |
| 2016-09-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.40 | 100 |
| 2016-09-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.40 | 100 |
| 2016-09-06 | $8.45 | $8.53 | $8.45 | $8.53 | $8.40 | 300 |
| 2016-09-02 | $8.45 | $8.83 | $8.45 | $8.57 | $8.44 | 7,100 |
| 2016-09-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2016-08-23 | $8.27 | $8.50 | $8.27 | $8.49 | $8.36 | 300 |
| 2016-08-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2016-08-19 | $8.21 | $8.55 | $8.11 | $8.55 | $8.42 | 1,900 |
| 2016-08-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.32 | 0 |
| 2016-08-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.32 | 0 |
| 2016-08-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.32 | 0 |
| 2016-08-15 | $8.40 | $8.45 | $8.40 | $8.45 | $8.32 | 200 |
| 2016-08-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 115 |
| 2016-08-11 | $8.83 | $8.83 | $8.83 | $8.83 | $8.70 | 800 |
| 2016-08-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 20 |
| 2016-08-09 | $8.75 | $8.85 | $8.75 | $8.85 | $8.70 | 4,000 |
| 2016-08-08 | $8.50 | $8.80 | $8.50 | $8.80 | $8.65 | 850 |
| 2016-08-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.31 | 500 |
| 2016-08-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-08-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-08-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-08-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-25 | $8.10 | $8.50 | $8.10 | $8.50 | $8.35 | 612 |
| 2016-07-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.06 | 0 |
| 2016-07-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.06 | 0 |
| 2016-07-20 | $8.25 | $8.25 | $8.20 | $8.20 | $8.06 | 600 |
| 2016-07-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-18 | $8.40 | $8.50 | $8.40 | $8.50 | $8.35 | 550 |
| 2016-07-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-07-12 | $7.95 | $8.50 | $7.95 | $8.50 | $8.35 | 5,442 |
| 2016-07-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.81 | 0 |
| 2016-07-08 | $7.84 | $7.95 | $7.60 | $7.95 | $7.81 | 1,200 |
| 2016-07-07 | $8.00 | $8.25 | $8.00 | $8.25 | $8.11 | 434 |
| 2016-07-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2016-07-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2016-07-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2016-06-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2016-06-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2016-06-28 | $8.00 | $8.25 | $8.00 | $8.25 | $8.11 | 400 |
| 2016-06-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2016-06-24 | $8.30 | $8.30 | $8.25 | $8.25 | $8.11 | 500 |
| 2016-06-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 10 |
| 2016-06-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2016-06-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 100 |
| 2016-06-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.35 | 0 |
| 2016-06-02 | $8.45 | $8.50 | $8.45 | $8.50 | $8.35 | 1,450 |
| 2016-06-01 | $8.25 | $8.40 | $8.25 | $8.40 | $8.26 | 2,000 |
| 2016-05-31 | $7.98 | $8.19 | $7.98 | $8.19 | $8.05 | 2,190 |
| 2016-05-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2016-05-26 | $7.35 | $8.00 | $7.35 | $8.00 | $7.86 | 2,296 |
| 2016-05-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.18 | 366 |
| 2016-05-24 | $7.20 | $7.30 | $7.20 | $7.30 | $7.18 | 275 |
| 2016-05-23 | $7.16 | $7.16 | $7.15 | $7.15 | $7.03 | 3,580 |
| 2016-05-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 0 |
| 2016-05-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 0 |
| 2016-05-18 | $7.15 | $7.20 | $7.15 | $7.20 | $7.08 | 1,583 |
| 2016-05-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 100 |
| 2016-05-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 0 |
| 2016-05-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 0 |
| 2016-05-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 75 |
| 2016-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 100 |
| 2016-05-10 | $7.10 | $7.30 | $7.10 | $7.10 | $6.96 | 38,613 |
| 2016-05-09 | $7.08 | $7.10 | $7.08 | $7.10 | $6.96 | 28,450 |
| 2016-05-06 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-05-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-05-04 | $7.10 | $7.25 | $7.00 | $7.10 | $6.96 | 16,383 |
| 2016-05-03 | $7.10 | $7.25 | $7.07 | $7.13 | $6.98 | 27,921 |
| 2016-05-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.03 | 0 |
| 2016-04-29 | $7.17 | $7.17 | $7.17 | $7.17 | $7.03 | 0 |
| 2016-04-28 | $7.17 | $7.17 | $7.17 | $7.17 | $7.03 | 0 |
| 2016-04-27 | $7.17 | $7.17 | $7.17 | $7.17 | $7.03 | 0 |
| 2016-04-26 | $7.20 | $7.20 | $7.17 | $7.17 | $7.03 | 390 |
| 2016-04-25 | $7.09 | $7.20 | $7.09 | $7.20 | $7.06 | 350 |
| 2016-04-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.05 | 0 |
| 2016-04-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.05 | 0 |
| 2016-04-20 | $7.00 | $7.19 | $7.00 | $7.19 | $7.05 | 298 |
| 2016-04-19 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 150 |
| 2016-04-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-13 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-04-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 0 |
| 2016-03-31 | $7.24 | $7.24 | $7.24 | $7.24 | $7.10 | 150 |
| 2016-03-30 | $7.23 | $7.23 | $7.23 | $7.23 | $7.09 | 0 |
| 2016-03-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.09 | 0 |
| 2016-03-28 | $6.90 | $7.23 | $6.90 | $7.23 | $7.09 | 300 |
| 2016-03-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 0 |
| 2016-03-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 0 |
| 2016-03-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 0 |
| 2016-03-21 | $7.00 | $7.25 | $7.00 | $7.25 | $7.11 | 700 |
| 2016-03-18 | $7.55 | $7.55 | $6.85 | $6.85 | $6.71 | 3,400 |
| 2016-03-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.34 | 100 |
| 2016-03-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 0 |
| 2016-03-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 0 |
| 2016-03-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 0 |
| 2016-03-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 0 |
| 2016-03-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 0 |
| 2016-03-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 0 |
| 2016-03-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 100 |
| 2016-03-07 | $7.30 | $7.46 | $7.27 | $7.46 | $7.31 | 500 |
| 2016-03-04 | $7.45 | $7.45 | $7.15 | $7.30 | $7.16 | 1,807 |
| 2016-03-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-03-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-03-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-02-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-02-26 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 100 |
| 2016-02-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.48 | 100 |
| 2016-02-24 | $7.65 | $7.65 | $7.63 | $7.63 | $7.48 | 400 |
| 2016-02-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-02-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-02-19 | $7.69 | $7.69 | $7.69 | $7.69 | $7.54 | 0 |
| 2016-02-18 | $7.40 | $7.69 | $7.40 | $7.69 | $7.54 | 700 |
| 2016-02-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.59 | 0 |
| 2016-02-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.59 | 0 |
| 2016-02-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.59 | 0 |
| 2016-02-11 | $7.74 | $7.74 | $7.74 | $7.74 | $7.59 | 0 |
| 2016-02-10 | $7.74 | $7.74 | $7.74 | $7.74 | $7.59 | 0 |
| 2016-02-09 | $7.53 | $7.74 | $7.50 | $7.74 | $7.57 | 2,050 |
| 2016-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-02-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-02-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-02-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-02-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-02-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-01-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-01-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-01-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2016-01-26 | $7.65 | $7.85 | $7.60 | $7.85 | $7.67 | 350 |
| 2016-01-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 100 |
| 2016-01-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.59 | 100 |
| 2016-01-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 0 |
| 2016-01-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 0 |
| 2016-01-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 195 |
| 2016-01-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-08 | $7.98 | $8.00 | $7.98 | $8.00 | $7.82 | 200 |
| 2016-01-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 200 |
| 2016-01-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2016-01-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 1,600 |
| 2015-12-24 | $7.75 | $8.00 | $7.70 | $8.00 | $7.82 | 1,600 |
| 2015-12-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 300 |
| 2015-12-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 1,100 |
| 2015-12-17 | $7.55 | $8.00 | $7.55 | $8.00 | $7.82 | 1,100 |
| 2015-12-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2015-12-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 800 |
| 2015-12-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 953 |
| 2015-12-08 | $7.89 | $8.00 | $7.89 | $8.00 | $7.82 | 953 |
| 2015-12-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.80 | 100 |
| 2015-12-04 | $7.95 | $7.95 | $7.89 | $7.89 | $7.71 | 441 |
| 2015-12-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 0 |
| 2015-12-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 100 |
| 2015-12-01 | $7.55 | $7.75 | $7.50 | $7.75 | $7.58 | 2,989 |
| 2015-11-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 1,100 |
| 2015-11-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 4,500 |
| 2015-11-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 1,300 |
| 2015-11-23 | $7.49 | $7.50 | $7.49 | $7.50 | $7.33 | 1,300 |
| 2015-11-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 3,700 |
| 2015-11-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-16 | $7.49 | $7.50 | $7.49 | $7.50 | $7.33 | 3,700 |
| 2015-11-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2015-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2015-11-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 100 |
| 2015-11-05 | $7.50 | $7.50 | $7.45 | $7.45 | $7.27 | 0 |
| 2015-11-04 | $7.50 | $7.50 | $7.45 | $7.45 | $7.27 | 0 |
| 2015-11-03 | $7.50 | $7.50 | $7.45 | $7.45 | $7.27 | 0 |
| 2015-11-02 | $7.50 | $7.50 | $7.45 | $7.45 | $7.27 | 0 |
| 2015-10-30 | $7.50 | $7.50 | $7.45 | $7.45 | $7.27 | 450 |
| 2015-10-29 | $7.20 | $7.25 | $7.20 | $7.25 | $7.08 | 0 |
| 2015-10-28 | $7.20 | $7.25 | $7.20 | $7.25 | $7.08 | 0 |
| 2015-10-27 | $7.20 | $7.25 | $7.20 | $7.25 | $7.08 | 0 |
| 2015-10-26 | $7.20 | $7.25 | $7.20 | $7.25 | $7.08 | 10,500 |
| 2015-10-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.93 | 100 |
| 2015-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.83 | 687 |
| 2015-10-21 | $6.90 | $7.00 | $6.90 | $7.00 | $6.83 | 0 |
| 2015-10-20 | $6.90 | $7.00 | $6.90 | $7.00 | $6.83 | 1,484 |
| 2015-10-19 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 16 |
| 2015-10-16 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 16 |
| 2015-10-15 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 13 |
| 2015-10-14 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-13 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-12 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-09 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-08 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-07 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-06 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-05 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 0 |
| 2015-10-02 | $7.32 | $7.32 | $7.00 | $7.00 | $6.83 | 1,100 |
| 2015-10-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.43 | 0 |
| 2015-09-30 | $6.84 | $6.84 | $6.59 | $6.59 | $6.43 | 1,600 |
| 2015-09-29 | $6.85 | $7.32 | $6.85 | $7.32 | $7.15 | 0 |
| 2015-09-28 | $6.85 | $7.32 | $6.85 | $7.32 | $7.15 | 0 |
| 2015-09-25 | $6.85 | $7.32 | $6.85 | $7.32 | $7.15 | 0 |
| 2015-09-24 | $6.85 | $7.32 | $6.85 | $7.32 | $7.15 | 0 |
| 2015-09-23 | $6.85 | $7.32 | $6.85 | $7.32 | $7.15 | 200 |
| 2015-09-22 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-18 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-17 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-16 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-15 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-14 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-11 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-10 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 0 |
| 2015-09-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 51 |
| 2015-08-31 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 197 |
| 2015-08-28 | $7.44 | $7.48 | $7.33 | $7.33 | $7.16 | 994 |
| 2015-08-27 | $7.43 | $7.43 | $7.43 | $7.43 | $7.25 | 100 |
| 2015-08-26 | $7.07 | $7.18 | $7.07 | $7.18 | $7.01 | 1,970 |
| 2015-08-25 | $7.07 | $7.07 | $7.07 | $7.07 | $6.90 | 0 |
| 2015-08-24 | $7.07 | $7.07 | $7.07 | $7.07 | $6.90 | 0 |
| 2015-08-21 | $7.07 | $7.07 | $7.07 | $7.07 | $6.90 | 462 |
| 2015-08-20 | $7.10 | $7.15 | $7.00 | $7.15 | $6.98 | 700 |
| 2015-08-19 | $7.04 | $7.15 | $7.04 | $7.15 | $6.98 | 0 |
| 2015-08-18 | $7.04 | $7.15 | $7.04 | $7.15 | $6.98 | 0 |
| 2015-08-17 | $7.04 | $7.15 | $7.04 | $7.15 | $6.98 | 0 |
| 2015-08-14 | $7.04 | $7.15 | $7.04 | $7.15 | $6.98 | 0 |
| 2015-08-13 | $7.04 | $7.15 | $7.04 | $7.15 | $6.98 | 0 |
| 2015-08-12 | $7.04 | $7.15 | $7.04 | $7.15 | $6.98 | 0 |
| 2015-08-11 | $7.04 | $7.15 | $7.04 | $7.15 | $6.97 | 0 |
| 2015-08-10 | $7.04 | $7.15 | $7.04 | $7.15 | $6.97 | 0 |
Highlands State Bknj (HSBK) News Headlines
.jpg)
.jpg)
.jpg)
Recent Highlands State Bknj (HSBK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Highlands State Bknj (HSBK) 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 | -- | -- | -- |