Lake Shore Bancorp (LSBK)

Exchange: NASDAQ

$15.15 ($-0.05) -0.33%

Data as of Dec. 2, 2021

Dec. 2, 2021
Lake Shore Bancorp - Daily Information
Click for more stock information on Lake Shore Bancorp.
Daily Information Data
Date Dec. 2, 2021
Open $15.20
Previous Close $15.15
High $15.25
Low $15.15
Adjusted Open $15.20
Previous Adjusted Close $15.15
Adjusted High $15.25
Adjusted Low $15.15

About Lake Shore Bancorp (LSBK)

Lake Shore Bancorp, Inc. (Lake Shore Bancorp) is a savings and loan holding company. The Company is a bank holding company of Lake Shore Savings Bank (Lake Shore Savings or the Bank). The Company's principal business consists of attracting retail deposits from the general public in the areas surrounding its corporate headquarters and main office in Dunkirk, New York and nine other branch offices in Chautauqua and Erie Counties, New York and investing those deposits, together with funds generated from operations, primarily in one- to four-family residential mortgage loans, commercial real estate loans, home equity loans and lines of credit and, to a lesser extent, commercial business loans, consumer loans, and investment securities. During the year ended December 31, 2011, the Company had six automated teller machines (ATMs). In November 2012, the Bank purchased the former First Niagara Bank branch office located at 4950 Main Street in Snyder, New York.

Historical Stock Data for Lake Shore Bancorp (LSBK)
Date Open High Low Close Adj.Close Volume
2021-11-30 $15.20 $15.25 $15.15 $15.15 $15.15 1,324
2021-11-29 $15.25 $15.25 $15.20 $15.20 $15.20 1,553
2021-11-26 $15.20 $15.20 $15.01 $15.13 $15.13 1,053
2021-11-24 $15.13 $15.25 $15.13 $15.15 $15.15 2,372
2021-11-23 $15.23 $15.23 $15.23 $15.23 $15.23 153
2021-11-22 $14.95 $15.23 $14.95 $15.23 $15.23 1,786
2021-11-19 $15.11 $15.11 $15.11 $15.11 $15.11 157
2021-11-18 $15.11 $15.11 $15.11 $15.11 $15.11 64
2021-11-17 $15.03 $15.11 $15.01 $15.11 $15.11 2,162
2021-11-16 $15.20 $15.20 $15.20 $15.20 $15.20 174
2021-11-15 $15.20 $15.20 $15.20 $15.20 $15.20 1,033
2021-11-12 $15.01 $15.01 $15.01 $15.01 $15.01 16
2021-11-11 $15.01 $15.01 $15.01 $15.01 $15.01 33
2021-11-10 $15.01 $15.01 $15.01 $15.01 $15.01 5
2021-11-09 $15.01 $15.01 $15.01 $15.01 $15.01 16
2021-11-08 $15.06 $15.06 $15.01 $15.01 $15.01 1,577
2021-11-05 $15.17 $15.18 $15.17 $15.18 $15.04 769
2021-11-04 $15.18 $15.20 $15.10 $15.20 $15.06 2,127
2021-11-03 $15.20 $15.20 $15.20 $15.20 $15.06 661
2021-11-02 $14.90 $15.20 $14.90 $15.20 $15.06 23,429
2021-11-01 $14.95 $14.95 $14.94 $14.94 $14.81 1,263
2021-10-29 $15.00 $15.07 $15.00 $15.07 $14.93 666
2021-10-28 $15.00 $15.10 $15.00 $15.10 $14.96 670
2021-10-27 $15.00 $15.00 $15.00 $15.00 $14.86 10,636
2021-10-26 $14.94 $14.94 $14.94 $14.94 $14.80 87
2021-10-25 $14.94 $14.94 $14.94 $14.94 $14.80 1,401
2021-10-22 $14.95 $14.95 $14.95 $14.95 $14.81 27
2021-10-21 $14.85 $14.95 $14.85 $14.95 $14.81 899
2021-10-20 $15.05 $15.05 $15.05 $15.05 $14.91 51
2021-10-19 $15.05 $15.05 $15.05 $15.05 $14.91 57
2021-10-18 $15.05 $15.05 $15.05 $15.05 $14.91 38
2021-10-15 $15.05 $15.05 $15.05 $15.05 $14.91 357
2021-10-14 $15.04 $15.04 $14.92 $14.95 $14.81 1,405
2021-10-13 $14.84 $14.84 $14.84 $14.84 $14.70 3
2021-10-12 $15.00 $15.00 $14.84 $14.84 $14.70 626
2021-10-11 $14.98 $15.00 $14.96 $14.96 $14.83 503
2021-10-08 $15.03 $15.03 $15.03 $15.03 $14.89 23
2021-10-07 $15.03 $15.03 $15.03 $15.03 $14.89 387
2021-10-06 $14.99 $14.99 $14.99 $14.99 $14.85 666
2021-10-05 $14.95 $14.95 $14.80 $14.80 $14.66 22,517
2021-10-04 $14.92 $14.99 $14.85 $14.97 $14.83 16,339
2021-10-01 $14.99 $14.99 $14.93 $14.93 $14.79 797
2021-09-30 $14.85 $14.94 $14.85 $14.92 $14.78 1,549
2021-09-29 $14.90 $14.90 $14.90 $14.90 $14.76 42
2021-09-28 $14.90 $14.90 $14.90 $14.90 $14.76 48
2021-09-27 $14.90 $14.90 $14.90 $14.90 $14.76 10,805
2021-09-24 $14.80 $14.83 $14.80 $14.80 $14.66 3,396
2021-09-23 $14.83 $14.83 $14.83 $14.83 $14.69 82
2021-09-22 $14.82 $14.89 $14.80 $14.83 $14.69 6,480
2021-09-21 $14.90 $14.90 $14.90 $14.90 $14.76 267
2021-09-20 $14.76 $14.90 $14.75 $14.90 $14.76 1,911
2021-09-17 $14.90 $14.90 $14.90 $14.90 $14.76 2,698
2021-09-16 $14.90 $14.90 $14.90 $14.90 $14.76 484
2021-09-15 $14.77 $14.93 $14.77 $14.93 $14.79 549
2021-09-14 $14.75 $14.96 $14.75 $14.90 $14.76 11,108
2021-09-13 $14.61 $14.79 $14.61 $14.79 $14.65 640
2021-09-10 $14.77 $14.88 $14.77 $14.88 $14.74 1,581
2021-09-09 $14.76 $14.98 $14.76 $14.98 $14.84 634
2021-09-08 $14.75 $14.90 $14.75 $14.89 $14.75 10,551
2021-09-07 $14.76 $14.76 $14.76 $14.76 $14.62 224
2021-09-03 $14.85 $14.85 $14.85 $14.85 $14.71 29
2021-09-02 $14.86 $14.86 $14.85 $14.85 $14.71 10,216
2021-09-01 $14.80 $14.80 $14.80 $14.80 $14.66 165
2021-08-31 $14.71 $14.71 $14.70 $14.70 $14.56 7,247
2021-08-30 $14.74 $14.90 $14.51 $14.89 $14.75 2,356
2021-08-27 $14.90 $14.90 $14.66 $14.68 $14.54 11,638
2021-08-26 $14.63 $14.72 $14.61 $14.72 $14.58 1,396
2021-08-25 $14.60 $14.65 $14.53 $14.55 $14.42 8,996
2021-08-24 $14.60 $14.60 $14.56 $14.56 $14.43 2,148
2021-08-23 $14.60 $14.71 $14.60 $14.60 $14.47 16,401
2021-08-20 $14.90 $14.90 $14.90 $14.90 $14.76 153
2021-08-19 $14.91 $14.99 $14.83 $14.90 $14.76 39,372
2021-08-18 $15.17 $15.20 $14.91 $14.91 $14.77 2,596
2021-08-17 $14.90 $14.90 $14.90 $14.90 $14.76 15
2021-08-16 $14.90 $14.90 $14.90 $14.90 $14.76 246
2021-08-13 $14.98 $14.98 $14.98 $14.98 $14.84 6
2021-08-12 $14.98 $14.98 $14.98 $14.98 $14.84 37
2021-08-11 $14.98 $14.98 $14.98 $14.98 $14.84 159
2021-08-10 $14.98 $14.98 $14.98 $14.98 $14.84 85
2021-08-09 $14.95 $14.98 $14.95 $14.98 $14.84 997
2021-08-06 $15.17 $15.17 $15.17 $15.17 $15.03 73
2021-08-05 $15.17 $15.17 $15.17 $15.17 $15.03 60
2021-08-04 $15.17 $15.17 $15.17 $15.17 $14.89 31
2021-08-03 $15.17 $15.26 $15.17 $15.17 $14.89 1,246
2021-08-02 $15.14 $15.17 $15.14 $15.17 $14.89 1,499
2021-07-30 $15.17 $15.17 $15.17 $15.17 $14.89 228
2021-07-29 $15.08 $15.08 $15.08 $15.08 $14.80 110
2021-07-28 $15.08 $15.08 $15.08 $15.08 $14.80 51
2021-07-27 $15.08 $15.08 $15.08 $15.08 $14.80 8
2021-07-26 $15.01 $15.15 $15.01 $15.08 $14.80 1,868
2021-07-23 $15.10 $15.10 $15.10 $15.10 $14.82 164
2021-07-22 $15.10 $15.10 $15.10 $15.10 $14.82 76
2021-07-21 $15.10 $15.10 $15.10 $15.10 $14.82 287
2021-07-20 $15.09 $15.09 $14.91 $14.91 $14.64 1,964
2021-07-19 $14.93 $14.93 $14.93 $14.93 $14.66 683
2021-07-16 $14.90 $14.90 $14.90 $14.90 $14.63 510
2021-07-15 $15.17 $15.17 $15.17 $15.17 $14.89 86
2021-07-14 $15.20 $15.20 $15.17 $15.17 $14.89 847
2021-07-13 $14.90 $14.90 $14.90 $14.90 $14.63 1,038
2021-07-12 $15.08 $15.08 $14.90 $14.90 $14.63 1,189
2021-07-09 $15.13 $15.13 $14.97 $14.97 $14.70 718
2021-07-08 $14.99 $15.07 $14.90 $15.07 $14.79 477
2021-07-07 $15.13 $15.13 $15.13 $15.13 $14.85 871
2021-07-06 $15.23 $15.23 $15.23 $15.23 $14.95 713
2021-07-02 $15.21 $15.25 $15.21 $15.23 $14.95 658
2021-07-01 $14.90 $14.90 $14.90 $14.90 $14.63 731
2021-06-30 $14.90 $14.94 $14.69 $14.90 $14.63 2,229
2021-06-29 $14.91 $14.91 $14.90 $14.90 $14.63 853
2021-06-28 $15.25 $15.25 $15.25 $15.25 $14.97 98
2021-06-25 $14.90 $15.25 $14.90 $15.25 $14.97 10,167
2021-06-24 $15.05 $15.10 $14.95 $14.98 $14.70 996
2021-06-23 $14.93 $14.93 $14.93 $14.93 $14.66 137
2021-06-22 $15.40 $15.40 $14.92 $14.92 $14.65 3,306
2021-06-21 $15.35 $15.38 $15.35 $15.35 $15.07 20,922
2021-06-18 $15.18 $15.40 $15.18 $15.40 $15.12 1,630
2021-06-17 $15.29 $15.40 $14.98 $15.16 $14.88 8,930
2021-06-16 $15.25 $15.29 $15.25 $15.29 $15.01 495
2021-06-15 $15.09 $15.09 $15.04 $15.04 $14.76 492
2021-06-14 $15.23 $15.23 $15.10 $15.10 $14.82 10,500
2021-06-11 $15.25 $15.25 $15.25 $15.25 $14.97 9
2021-06-10 $15.17 $15.40 $15.05 $15.25 $14.97 1,002
2021-06-09 $15.00 $15.00 $15.00 $15.00 $14.73 77
2021-06-08 $15.00 $15.00 $15.00 $15.00 $14.73 11,082
2021-06-07 $15.05 $15.05 $15.05 $15.05 $14.77 1,136
2021-06-04 $14.77 $14.77 $14.77 $14.77 $14.50 3
2021-06-03 $14.77 $14.77 $14.77 $14.77 $14.50 58
2021-06-02 $14.77 $14.77 $14.77 $14.77 $14.50 7
2021-06-01 $14.77 $14.77 $14.77 $14.77 $14.50 1,078
2021-05-28 $14.75 $14.95 $14.75 $14.75 $14.48 2,009
2021-05-27 $15.00 $15.00 $15.00 $15.00 $14.73 1,126
2021-05-26 $14.75 $15.03 $14.75 $15.03 $14.76 2,033
2021-05-25 $14.25 $14.35 $14.25 $14.35 $14.09 846
2021-05-24 $14.30 $14.30 $14.30 $14.30 $14.04 77
2021-05-21 $14.30 $14.30 $14.28 $14.30 $14.04 1,448
2021-05-20 $14.32 $14.32 $14.25 $14.30 $14.04 3,687
2021-05-19 $14.25 $14.25 $14.04 $14.24 $13.97 756
2021-05-18 $14.49 $14.49 $14.26 $14.26 $14.00 1,374
2021-05-17 $14.25 $14.25 $14.25 $14.25 $13.99 14
2021-05-14 $14.38 $14.38 $14.25 $14.25 $13.99 5,542
2021-05-13 $14.45 $14.50 $14.25 $14.25 $13.99 8,564
2021-05-12 $14.74 $14.74 $14.32 $14.32 $14.06 5,632
2021-05-11 $14.86 $14.86 $14.60 $14.60 $14.33 2,060
2021-05-10 $15.03 $15.20 $14.85 $14.85 $14.58 1,735
2021-05-07 $15.04 $15.04 $14.56 $14.98 $14.70 2,150
2021-05-06 $14.95 $15.25 $14.95 $15.07 $14.67 4,033
2021-05-05 $15.21 $15.21 $15.10 $15.19 $14.78 1,294
2021-05-04 $15.00 $15.00 $15.00 $15.00 $14.60 154
2021-05-03 $15.08 $15.10 $15.00 $15.00 $14.60 5,955
2021-04-30 $14.85 $15.30 $14.85 $15.30 $14.89 1,583
2021-04-29 $15.30 $15.30 $14.85 $14.85 $14.45 941
2021-04-28 $14.83 $14.83 $14.83 $14.83 $14.43 25
2021-04-27 $15.38 $15.38 $14.83 $14.83 $14.43 1,356
2021-04-26 $14.50 $14.50 $14.50 $14.50 $14.11 363
2021-04-23 $14.48 $14.48 $14.48 $14.48 $14.09 59
2021-04-22 $14.45 $14.50 $14.45 $14.48 $14.09 630
2021-04-21 $14.31 $14.99 $14.31 $14.43 $14.04 6,253
2021-04-20 $14.31 $14.31 $14.31 $14.31 $13.93 275
2021-04-19 $14.52 $14.52 $14.31 $14.35 $13.97 1,673
2021-04-16 $14.69 $14.69 $14.69 $14.69 $14.30 442
2021-04-15 $14.53 $14.53 $14.53 $14.53 $14.14 167
2021-04-14 $15.00 $15.00 $14.53 $14.53 $14.14 8,566
2021-04-13 $14.97 $14.97 $14.97 $14.97 $14.57 9
2021-04-12 $14.93 $14.97 $14.66 $14.97 $14.57 511
2021-04-09 $14.46 $14.49 $14.46 $14.49 $14.10 373
2021-04-08 $14.57 $14.57 $14.57 $14.57 $14.18 313
2021-04-07 $14.49 $14.49 $14.49 $14.49 $14.10 285
2021-04-06 $14.49 $14.98 $14.49 $14.49 $14.10 2,273
2021-04-05 $14.82 $14.82 $14.72 $14.72 $14.33 942
2021-04-01 $14.82 $15.00 $14.82 $15.00 $14.60 454
2021-03-31 $15.00 $15.00 $14.99 $14.99 $14.59 1,459
2021-03-30 $14.65 $15.05 $14.65 $15.05 $14.65 534
2021-03-29 $15.00 $15.10 $14.64 $15.10 $14.70 13,155
2021-03-26 $15.00 $15.05 $14.74 $15.05 $14.65 637
2021-03-25 $15.10 $15.10 $15.10 $15.10 $14.70 687
2021-03-24 $15.10 $15.10 $15.10 $15.10 $14.70 591
2021-03-23 $15.05 $15.05 $15.05 $15.05 $14.65 323
2021-03-22 $15.00 $15.10 $15.00 $15.10 $14.70 10,508
2021-03-19 $15.06 $15.10 $15.06 $15.10 $14.70 295
2021-03-18 $15.10 $15.10 $15.05 $15.08 $14.68 2,762
2021-03-17 $15.00 $15.00 $15.00 $15.00 $14.60 10,554
2021-03-16 $14.30 $14.30 $14.30 $14.30 $13.92 111
2021-03-15 $14.30 $14.30 $14.30 $14.30 $13.92 460
2021-03-12 $14.27 $14.90 $14.27 $14.90 $14.50 1,856
2021-03-11 $14.78 $14.78 $14.78 $14.78 $14.38 199
2021-03-10 $15.00 $15.05 $14.73 $14.78 $14.38 2,581
2021-03-09 $15.00 $15.00 $15.00 $15.00 $14.60 10,894
2021-03-08 $15.40 $15.40 $15.40 $15.40 $14.99 245
2021-03-05 $14.99 $14.99 $14.99 $14.99 $14.59 40
2021-03-04 $14.99 $14.99 $14.99 $14.99 $14.59 241
2021-03-03 $15.45 $15.45 $14.70 $14.99 $14.59 1,973
2021-03-02 $15.46 $15.46 $15.46 $15.46 $15.04 289
2021-03-01 $15.31 $15.31 $15.31 $15.31 $14.90 34
2021-02-26 $15.31 $15.31 $15.31 $15.31 $14.90 349
2021-02-25 $15.41 $15.41 $15.41 $15.41 $15.00 229
2021-02-24 $15.78 $15.78 $15.65 $15.65 $15.10 1,127
2021-02-23 $15.31 $15.65 $15.31 $15.65 $15.10 772
2021-02-22 $14.93 $15.50 $14.93 $15.50 $14.96 9,546
2021-02-19 $15.74 $15.74 $15.74 $15.74 $15.19 120
2021-02-18 $15.11 $15.86 $15.00 $15.74 $15.19 11,001
2021-02-17 $15.50 $15.50 $15.50 $15.50 $14.96 29
2021-02-16 $15.50 $15.50 $15.50 $15.50 $14.96 332
2021-02-12 $14.50 $14.50 $14.50 $14.50 $13.99 174
2021-02-11 $14.50 $14.50 $14.50 $14.50 $13.99 310
2021-02-10 $14.44 $14.44 $14.41 $14.41 $13.91 599
2021-02-09 $14.48 $16.00 $13.50 $16.00 $15.44 5,249
2021-02-08 $13.50 $15.32 $13.50 $15.32 $14.79 4,983
2021-02-05 $13.38 $13.44 $13.38 $13.44 $12.97 210
2021-02-04 $13.48 $13.50 $13.39 $13.39 $12.92 2,478
2021-02-03 $13.50 $13.50 $13.50 $13.50 $13.03 737
2021-02-02 $13.30 $13.30 $13.30 $13.30 $12.84 790
2021-02-01 $13.20 $13.29 $13.20 $13.29 $12.83 3,198
2021-01-29 $13.15 $13.15 $13.01 $13.01 $12.56 362
2021-01-28 $13.13 $13.13 $13.07 $13.13 $12.67 1,320
2021-01-27 $12.99 $12.99 $12.90 $12.91 $12.46 3,107
2021-01-26 $13.22 $13.22 $13.22 $13.22 $12.75 12
2021-01-25 $13.22 $13.22 $13.22 $13.22 $12.75 16
2021-01-22 $13.22 $13.22 $13.22 $13.22 $12.75 76
2021-01-21 $13.22 $13.22 $13.22 $13.22 $12.75 280
2021-01-20 $13.44 $13.44 $13.01 $13.01 $12.56 349
2021-01-19 $13.25 $13.25 $12.98 $13.22 $12.76 2,498
2021-01-15 $13.09 $13.27 $13.09 $13.24 $12.78 1,131
2021-01-14 $13.05 $13.05 $13.05 $13.05 $12.59 125
2021-01-13 $13.05 $13.05 $13.05 $13.05 $12.59 5,439
2021-01-12 $13.11 $13.11 $13.11 $13.11 $12.65 44
2021-01-11 $13.06 $13.48 $13.06 $13.11 $12.65 729
2021-01-08 $13.06 $13.52 $13.06 $13.52 $13.05 630
2021-01-07 $13.32 $13.55 $13.05 $13.25 $12.79 8,315
2021-01-06 $13.25 $13.55 $13.25 $13.26 $12.80 1,595
2021-01-05 $13.08 $13.08 $13.02 $13.08 $12.62 1,060
2021-01-04 $13.00 $13.00 $13.00 $13.00 $12.55 11
2020-12-31 $13.03 $13.03 $13.00 $13.00 $12.55 4,938
2020-12-30 $13.18 $13.18 $12.98 $12.98 $12.52 864
2020-12-29 $13.00 $13.00 $12.97 $13.00 $12.55 3,133
2020-12-28 $13.18 $13.18 $12.95 $13.00 $12.55 16,469
2020-12-24 $13.00 $13.23 $13.00 $13.00 $12.55 7,820
2020-12-23 $13.00 $13.04 $12.95 $13.00 $12.55 8,130
2020-12-22 $13.00 $13.04 $12.90 $13.04 $12.59 8,148
2020-12-21 $13.00 $13.38 $12.98 $13.00 $12.55 4,153
2020-12-18 $13.01 $13.10 $12.99 $12.99 $12.54 14,692
2020-12-17 $13.95 $13.95 $13.05 $13.05 $12.59 9,959
2020-12-16 $13.96 $13.96 $13.25 $13.25 $12.79 961
2020-12-15 $13.45 $13.45 $13.21 $13.21 $12.75 2,331
2020-12-14 $13.50 $13.50 $13.14 $13.14 $12.68 937
2020-12-11 $13.40 $13.40 $13.40 $13.40 $12.93 91
2020-12-10 $13.35 $13.40 $13.35 $13.40 $12.93 2,655
2020-12-09 $13.52 $13.66 $13.25 $13.25 $12.79 11,700
2020-12-08 $13.50 $13.83 $13.50 $13.83 $13.35 855
2020-12-07 $13.50 $13.50 $13.50 $13.50 $13.03 733
2020-12-04 $13.50 $13.50 $13.50 $13.50 $13.03 422
2020-12-03 $13.55 $13.62 $13.55 $13.62 $13.15 3,173
2020-12-02 $13.50 $13.55 $13.50 $13.55 $13.08 4,480
2020-12-01 $13.50 $14.00 $13.50 $13.50 $13.03 688
2020-11-30 $13.50 $13.73 $13.50 $13.67 $13.19 2,105
2020-11-27 $13.06 $14.30 $13.06 $14.30 $13.80 511
2020-11-25 $13.00 $14.00 $12.87 $14.00 $13.51 5,975
2020-11-24 $12.80 $12.99 $12.72 $12.99 $12.54 669
2020-11-23 $12.33 $12.66 $12.33 $12.66 $12.22 485
2020-11-20 $12.32 $12.32 $12.32 $12.32 $11.89 333
2020-11-19 $12.31 $12.31 $12.31 $12.31 $11.88 174
2020-11-18 $12.30 $12.31 $12.30 $12.31 $11.88 1,058
2020-11-17 $12.30 $12.30 $12.30 $12.30 $11.87 78
2020-11-16 $12.30 $12.30 $12.30 $12.30 $11.87 236
2020-11-13 $12.46 $12.46 $12.46 $12.46 $12.03 156
2020-11-12 $12.35 $12.35 $12.35 $12.35 $11.92 28
2020-11-11 $11.93 $12.35 $11.88 $12.35 $11.92 2,766
2020-11-10 $12.32 $12.32 $12.32 $12.32 $11.89 69
2020-11-09 $12.74 $12.74 $12.25 $12.32 $11.89 1,973
2020-11-06 $12.50 $12.50 $12.50 $12.50 $12.06 23
2020-11-05 $12.50 $12.50 $12.50 $12.50 $12.06 81
2020-11-04 $11.84 $12.50 $11.84 $12.50 $12.06 859
2020-11-03 $12.90 $12.90 $12.90 $12.90 $12.32 233
2020-11-02 $12.45 $12.45 $12.30 $12.30 $11.75 1,224
2020-10-30 $12.50 $12.50 $12.50 $12.50 $11.94 36
2020-10-29 $12.50 $12.50 $12.50 $12.50 $11.94 39
2020-10-28 $12.50 $12.50 $12.50 $12.50 $11.94 314
2020-10-27 $12.55 $12.55 $12.55 $12.55 $11.99 101
2020-10-26 $12.75 $12.75 $12.75 $12.75 $12.18 1,014
2020-10-23 $12.65 $12.65 $12.50 $12.50 $11.94 611
2020-10-22 $13.01 $13.01 $12.57 $12.57 $12.01 1,575
2020-10-21 $13.02 $13.02 $13.02 $13.02 $12.44 337
2020-10-20 $12.92 $12.92 $12.92 $12.92 $12.34 0
2020-10-19 $12.92 $12.92 $12.92 $12.92 $12.34 2
2020-10-16 $13.04 $13.04 $12.92 $12.92 $12.34 573
2020-10-15 $13.45 $13.45 $12.36 $12.36 $11.81 862
2020-10-14 $13.45 $14.55 $13.45 $14.55 $13.90 456
2020-10-13 $14.00 $14.00 $13.85 $13.85 $13.23 250
2020-10-12 $14.00 $14.00 $14.00 $14.00 $13.37 1,999
2020-10-09 $13.66 $13.66 $13.66 $13.66 $13.05 17
2020-10-08 $13.76 $13.76 $13.66 $13.66 $13.05 5,758
2020-10-07 $13.60 $13.67 $13.60 $13.67 $13.05 2,371
2020-10-06 $13.11 $13.11 $13.11 $13.11 $12.52 292
2020-10-05 $13.45 $13.60 $13.45 $13.54 $12.93 627
2020-10-02 $13.64 $13.64 $13.64 $13.64 $13.03 302
2020-10-01 $13.42 $13.45 $13.42 $13.45 $12.85 1,032
2020-09-30 $13.40 $13.40 $13.40 $13.40 $12.80 69
2020-09-29 $13.40 $13.95 $13.40 $13.40 $12.80 1,633
2020-09-28 $13.40 $13.40 $13.40 $13.40 $12.80 936
2020-09-25 $13.00 $13.04 $13.00 $13.00 $12.42 2,580
2020-09-24 $13.41 $13.41 $12.25 $12.43 $11.87 1,090
2020-09-23 $13.42 $13.42 $13.42 $13.42 $12.82 164
2020-09-22 $13.52 $13.52 $13.35 $13.35 $12.75 481
2020-09-21 $13.50 $13.50 $13.49 $13.49 $12.89 1,160
2020-09-18 $13.49 $13.50 $13.49 $13.50 $12.89 6,918
2020-09-17 $13.30 $13.37 $13.28 $13.30 $12.70 1,655
2020-09-16 $13.00 $13.25 $13.00 $13.25 $12.66 970
2020-09-15 $13.00 $13.25 $13.00 $13.00 $12.42 1,347
2020-09-14 $12.45 $13.00 $12.45 $13.00 $12.42 637
2020-09-11 $12.35 $12.42 $12.12 $12.42 $11.86 7,048
2020-09-10 $11.61 $12.10 $11.61 $12.10 $11.56 1,087
2020-09-09 $12.50 $12.50 $12.40 $12.40 $11.84 907
2020-09-08 $11.37 $12.51 $11.37 $12.51 $11.95 775
2020-09-04 $12.47 $13.69 $12.47 $12.72 $12.15 3,630
2020-09-03 $12.57 $12.63 $12.55 $12.63 $12.06 5,583
2020-09-02 $12.60 $12.61 $12.55 $12.61 $12.05 2,863
2020-09-01 $11.37 $12.25 $11.37 $12.15 $11.61 1,850
2020-08-31 $11.00 $11.75 $10.85 $11.51 $10.99 3,148
2020-08-28 $11.38 $11.51 $11.38 $11.51 $10.99 633
2020-08-27 $11.20 $11.27 $11.00 $11.27 $10.76 1,617
2020-08-26 $11.20 $11.20 $11.20 $11.20 $10.70 7
2020-08-25 $11.20 $11.20 $11.20 $11.20 $10.70 5
2020-08-24 $11.15 $11.21 $11.15 $11.20 $10.70 1,495
2020-08-21 $11.90 $12.00 $11.85 $11.86 $11.33 7,303
2020-08-20 $11.72 $11.75 $11.72 $11.75 $11.22 1,407
2020-08-19 $10.76 $11.25 $10.76 $11.00 $10.51 552
2020-08-18 $10.75 $10.76 $10.75 $10.76 $10.28 894
2020-08-17 $10.76 $10.76 $10.62 $10.75 $10.27 15,513
2020-08-14 $10.99 $10.99 $10.99 $10.99 $10.50 11
2020-08-13 $10.99 $10.99 $10.99 $10.99 $10.50 852
2020-08-12 $11.00 $11.00 $11.00 $11.00 $10.51 69
2020-08-11 $11.00 $11.24 $10.75 $11.00 $10.51 1,287
2020-08-10 $11.01 $11.01 $11.01 $11.01 $10.52 455
2020-08-07 $11.60 $11.60 $11.20 $11.54 $11.03 3,757
2020-08-06 $11.16 $11.16 $11.16 $11.16 $10.66 1,199
2020-08-05 $10.75 $11.37 $10.75 $10.85 $10.36 5,988
2020-08-04 $11.51 $11.51 $10.60 $10.60 $10.01 2,098
2020-08-03 $11.90 $11.90 $11.90 $11.90 $11.24 105
2020-07-31 $11.57 $11.57 $11.57 $11.57 $10.93 124
2020-07-30 $11.50 $11.50 $11.50 $11.50 $10.87 44
2020-07-29 $11.50 $11.50 $11.50 $11.50 $10.87 54
2020-07-28 $11.50 $11.50 $11.50 $11.50 $10.87 170
2020-07-27 $12.00 $12.00 $12.00 $12.00 $11.34 222
2020-07-24 $11.95 $11.95 $11.95 $11.95 $11.29 210
2020-07-23 $12.23 $12.23 $12.23 $12.23 $11.55 179
2020-07-22 $12.23 $12.23 $12.23 $12.23 $11.55 299
2020-07-21 $11.92 $11.92 $11.92 $11.92 $11.26 18
2020-07-20 $11.80 $11.92 $11.80 $11.92 $11.26 883
2020-07-17 $12.37 $12.37 $11.04 $11.32 $10.69 2,520
2020-07-16 $13.50 $13.60 $13.45 $13.45 $12.71 24,697
2020-07-15 $13.25 $13.60 $13.25 $13.60 $12.85 601
2020-07-14 $13.10 $13.44 $13.10 $13.20 $12.47 5,571
2020-07-13 $13.10 $13.10 $13.10 $13.10 $12.38 2
2020-07-10 $13.73 $13.77 $13.10 $13.10 $12.38 7,219
2020-07-09 $13.00 $13.10 $13.00 $13.10 $12.38 5,173
2020-07-08 $12.45 $12.87 $12.45 $12.87 $12.16 974
2020-07-07 $12.30 $12.30 $12.30 $12.30 $11.62 102
2020-07-06 $12.44 $12.44 $12.44 $12.44 $11.75 138
2020-07-02 $12.55 $12.60 $12.43 $12.44 $11.75 1,570
2020-07-01 $12.30 $12.30 $12.30 $12.30 $11.62 219
2020-06-30 $12.25 $12.25 $12.25 $12.25 $11.57 485
2020-06-29 $12.55 $12.55 $12.25 $12.25 $11.57 952
2020-06-26 $12.56 $12.56 $12.56 $12.56 $11.87 263
2020-06-25 $13.00 $13.48 $13.00 $13.48 $12.73 557
2020-06-24 $13.09 $13.51 $13.09 $13.24 $12.51 9,407
2020-06-23 $12.75 $13.25 $12.75 $13.25 $12.52 9,133
2020-06-22 $12.75 $12.75 $12.75 $12.75 $12.05 2
2020-06-19 $12.06 $12.75 $12.05 $12.75 $12.05 1,426
2020-06-18 $12.06 $12.06 $12.06 $12.06 $11.39 92
2020-06-17 $12.06 $12.06 $12.06 $12.06 $11.39 15
2020-06-16 $12.00 $12.06 $11.99 $12.06 $11.39 6,235
2020-06-15 $12.25 $12.25 $12.25 $12.25 $11.57 46
2020-06-12 $12.00 $12.38 $12.00 $12.25 $11.57 3,147
2020-06-11 $11.21 $12.01 $11.21 $12.01 $11.35 1,208
2020-06-10 $12.40 $12.40 $12.40 $12.40 $11.71 481
2020-06-09 $12.41 $12.41 $12.41 $12.41 $11.72 71
2020-06-08 $12.68 $12.68 $12.41 $12.41 $11.72 512
2020-06-05 $11.67 $12.34 $11.67 $12.34 $11.66 1,631
2020-06-04 $11.71 $11.73 $11.51 $11.51 $10.87 997
2020-06-03 $11.21 $11.22 $11.18 $11.18 $10.56 759
2020-06-02 $11.52 $11.52 $11.52 $11.52 $10.88 204
2020-06-01 $11.52 $11.52 $11.52 $11.52 $10.88 460
2020-05-29 $11.16 $11.16 $11.16 $11.16 $10.54 203
2020-05-28 $11.28 $11.28 $11.28 $11.28 $10.66 127
2020-05-27 $11.28 $11.28 $11.28 $11.28 $10.66 161
2020-05-26 $11.90 $11.94 $11.28 $11.28 $10.66 2,916
2020-05-22 $11.70 $12.25 $11.23 $11.23 $10.61 2,441
2020-05-21 $12.59 $12.59 $12.59 $12.59 $11.89 5
2020-05-20 $12.59 $12.59 $12.59 $12.59 $11.89 193
2020-05-19 $12.12 $12.12 $12.12 $12.12 $11.45 830
2020-05-18 $12.50 $12.50 $12.17 $12.17 $11.50 504
2020-05-15 $12.53 $12.53 $12.53 $12.53 $11.84 12
2020-05-14 $12.53 $12.53 $12.53 $12.53 $11.84 408
2020-05-13 $13.11 $13.11 $13.11 $13.11 $12.39 24
2020-05-12 $13.11 $13.11 $13.11 $13.11 $12.39 126
2020-05-11 $12.95 $13.13 $12.95 $13.12 $12.39 1,051
2020-05-08 $12.51 $13.00 $12.50 $12.98 $12.26 2,303
2020-05-07 $13.55 $13.55 $13.55 $13.55 $12.80 189
2020-05-06 $13.55 $13.55 $13.55 $13.55 $12.80 368
2020-05-05 $13.27 $13.27 $12.52 $13.26 $12.42 824
2020-05-04 $13.28 $13.28 $13.27 $13.27 $12.43 506
2020-05-01 $13.34 $13.34 $13.34 $13.34 $12.49 100
2020-04-30 $12.01 $12.01 $12.01 $12.01 $11.25 5
2020-04-29 $12.01 $12.01 $12.01 $12.01 $11.25 10
2020-04-28 $12.01 $12.01 $12.01 $12.01 $11.25 1
2020-04-27 $12.01 $12.01 $12.01 $12.01 $11.25 25
2020-04-24 $12.00 $12.01 $12.00 $12.01 $11.25 752
2020-04-23 $13.50 $13.85 $13.25 $13.25 $12.41 18,831
2020-04-22 $13.00 $14.00 $13.00 $14.00 $13.11 1,475
2020-04-21 $13.98 $13.98 $12.95 $12.98 $12.15 5,765
2020-04-20 $12.64 $12.81 $12.60 $12.81 $12.00 2,720
2020-04-17 $12.00 $12.98 $12.00 $12.73 $11.92 7,465
2020-04-16 $12.35 $12.46 $12.15 $12.15 $11.38 16,107
2020-04-15 $12.40 $12.45 $12.35 $12.41 $11.62 1,682
2020-04-14 $12.25 $12.36 $12.25 $12.31 $11.53 2,782
2020-04-13 $12.61 $12.61 $12.31 $12.31 $11.53 351
2020-04-09 $11.06 $12.28 $11.06 $12.28 $11.50 3,950
2020-04-08 $10.85 $11.20 $10.85 $11.20 $10.49 2,197
2020-04-07 $10.45 $10.55 $10.45 $10.52 $9.85 899
2020-04-06 $10.23 $10.76 $10.15 $10.20 $9.55 1,705
2020-04-03 $10.15 $10.75 $10.15 $10.45 $9.79 15,541
2020-04-02 $10.27 $10.27 $10.04 $10.04 $9.40 1,143
2020-04-01 $9.90 $9.90 $9.90 $9.90 $9.27 230
2020-03-31 $10.20 $10.55 $10.20 $10.50 $9.83 2,414
2020-03-30 $10.20 $10.22 $9.81 $10.21 $9.56 1,567
2020-03-27 $9.80 $9.80 $9.15 $9.15 $8.57 2,617
2020-03-26 $10.95 $11.75 $10.86 $10.86 $10.17 7,429
2020-03-25 $9.90 $10.82 $9.90 $10.82 $10.13 1,684
2020-03-24 $9.95 $10.08 $9.75 $10.08 $9.44 5,107
2020-03-23 $10.35 $10.35 $8.95 $8.95 $8.38 3,654
2020-03-20 $10.80 $11.00 $10.80 $11.00 $10.30 4,148
2020-03-19 $12.06 $12.12 $12.06 $12.12 $11.35 251
2020-03-18 $13.05 $13.48 $12.00 $12.06 $11.29 20,103
2020-03-17 $13.05 $13.05 $13.05 $13.05 $12.22 1,216
2020-03-16 $13.16 $13.16 $13.16 $13.16 $12.32 115
2020-03-13 $13.62 $13.62 $13.62 $13.62 $12.75 4
2020-03-12 $12.40 $13.62 $12.40 $13.62 $12.75 839
2020-03-11 $14.50 $15.00 $14.00 $14.00 $13.11 13,558
2020-03-10 $15.45 $15.45 $15.00 $15.00 $14.05 11,198
2020-03-09 $14.85 $14.95 $14.85 $14.91 $13.96 13,115
2020-03-06 $15.37 $15.37 $14.98 $15.02 $14.07 1,928
2020-03-05 $15.40 $15.40 $15.40 $15.40 $14.42 62
2020-03-04 $15.36 $15.40 $15.36 $15.40 $14.42 663
2020-03-03 $15.30 $15.34 $15.30 $15.30 $14.33 9,747
2020-03-02 $15.29 $15.29 $15.29 $15.29 $14.32 28
2020-02-28 $15.13 $15.29 $15.05 $15.29 $14.32 10,595
2020-02-27 $15.40 $15.40 $15.30 $15.35 $14.37 769
2020-02-26 $15.38 $15.40 $15.36 $15.39 $14.41 13,077
2020-02-25 $15.24 $15.34 $15.24 $15.33 $14.36 1,300
2020-02-24 $15.65 $15.66 $15.28 $15.35 $14.37 6,510
2020-02-21 $15.50 $15.50 $15.50 $15.50 $14.51 53
2020-02-20 $15.90 $15.90 $15.50 $15.50 $14.40 847
2020-02-19 $15.82 $15.82 $15.70 $15.70 $14.59 531
2020-02-18 $15.48 $15.48 $15.48 $15.48 $14.38 89
2020-02-14 $15.50 $15.50 $15.48 $15.48 $14.38 4,489
2020-02-13 $15.45 $15.45 $15.45 $15.45 $14.36 114
2020-02-12 $15.45 $15.45 $15.45 $15.45 $14.36 424
2020-02-11 $15.50 $15.50 $15.40 $15.40 $14.31 5,466
2020-02-10 $15.49 $15.62 $15.35 $15.62 $14.51 2,907
2020-02-07 $15.47 $15.47 $15.47 $15.47 $14.38 172
2020-02-06 $15.51 $15.51 $15.51 $15.51 $14.41 55
2020-02-05 $15.51 $15.51 $15.51 $15.51 $14.41 207
2020-02-04 $15.36 $15.37 $15.35 $15.35 $14.26 1,276
2020-02-03 $15.57 $15.64 $15.26 $15.30 $14.22 1,710
2020-01-31 $15.43 $15.43 $15.25 $15.25 $14.17 4,006
2020-01-30 $15.43 $15.43 $15.43 $15.43 $14.34 76
2020-01-29 $15.43 $15.43 $15.43 $15.43 $14.34 107
2020-01-28 $15.43 $15.43 $15.43 $15.43 $14.34 0
2020-01-27 $15.43 $15.43 $15.43 $15.43 $14.34 0
2020-01-24 $15.43 $15.43 $15.43 $15.43 $14.34 0
2020-01-23 $15.46 $15.90 $15.43 $15.43 $14.34 1,212
2020-01-22 $15.38 $15.38 $15.38 $15.38 $14.29 1,002
2020-01-21 $15.32 $15.32 $15.32 $15.32 $14.24 553
2020-01-17 $15.30 $15.30 $15.30 $15.30 $14.22 201
2020-01-16 $15.25 $15.25 $15.25 $15.25 $14.17 37
2020-01-15 $15.25 $15.27 $15.25 $15.25 $14.17 1,083
2020-01-14 $15.25 $15.25 $15.25 $15.25 $14.17 41
2020-01-13 $15.25 $15.25 $15.25 $15.25 $14.17 0
2020-01-10 $15.25 $15.25 $15.25 $15.25 $14.17 0
2020-01-09 $15.38 $15.38 $15.25 $15.25 $14.17 401
2020-01-08 $15.40 $15.40 $15.40 $15.40 $14.31 11
2020-01-07 $15.40 $15.40 $15.40 $15.40 $14.31 472
2020-01-06 $15.25 $15.25 $15.25 $15.25 $14.17 4
2020-01-03 $15.25 $15.25 $15.25 $15.25 $14.17 139
2020-01-02 $15.25 $15.25 $15.25 $15.25 $14.17 203
2019-12-31 $15.30 $15.30 $15.30 $15.30 $14.22 97
2019-12-30 $15.30 $15.30 $15.30 $15.30 $14.22 41
2019-12-27 $15.30 $15.30 $15.30 $15.30 $14.22 3,642
2019-12-26 $15.27 $15.27 $15.27 $15.27 $14.19 546
2019-12-24 $15.25 $15.25 $15.25 $15.25 $14.17 212
2019-12-23 $15.25 $15.25 $15.25 $15.25 $14.17 1,238
2019-12-20 $15.18 $15.18 $15.18 $15.18 $14.11 312
2019-12-19 $15.18 $15.18 $15.18 $15.18 $14.11 51
2019-12-18 $15.18 $15.18 $15.18 $15.18 $14.11 61
2019-12-17 $15.18 $15.18 $15.18 $15.18 $14.11 1,055
2019-12-16 $15.23 $15.23 $15.23 $15.23 $14.15 10
2019-12-13 $15.23 $15.23 $15.23 $15.23 $14.15 374
2019-12-12 $15.30 $15.30 $15.21 $15.21 $14.13 430
2019-12-11 $15.30 $15.30 $15.25 $15.25 $14.17 435
2019-12-10 $15.15 $15.30 $15.15 $15.30 $14.22 2,169
2019-12-09 $15.28 $15.28 $15.28 $15.28 $14.20 385
2019-12-06 $15.25 $15.25 $15.15 $15.15 $14.08 836
2019-12-05 $15.20 $15.20 $15.20 $15.20 $14.12 373
2019-12-04 $15.15 $15.15 $15.15 $15.15 $14.08 292
2019-12-03 $15.25 $15.25 $15.25 $15.25 $14.17 3,178
2019-12-02 $15.27 $15.27 $15.25 $15.25 $14.17 6,995
2019-11-29 $15.25 $15.25 $15.25 $15.25 $14.17 153
2019-11-27 $15.25 $15.25 $15.25 $15.25 $14.17 105
2019-11-26 $15.19 $15.19 $15.19 $15.19 $14.12 161
2019-11-25 $15.15 $15.15 $15.15 $15.15 $14.08 63
2019-11-22 $15.15 $15.26 $15.15 $15.15 $14.08 2,693
2019-11-21 $15.20 $15.25 $15.20 $15.25 $14.17 6,082
2019-11-20 $15.20 $15.24 $15.10 $15.10 $14.03 3,285
2019-11-19 $15.16 $15.20 $15.15 $15.20 $14.12 3,528
2019-11-18 $15.07 $15.14 $15.07 $15.10 $14.03 2,345
2019-11-15 $15.10 $15.12 $15.09 $15.12 $14.05 16,570
2019-11-14 $15.00 $15.15 $15.00 $15.15 $14.08 1,011
2019-11-13 $15.09 $15.09 $15.09 $15.09 $14.02 1
2019-11-12 $15.09 $15.09 $15.09 $15.09 $14.02 83
2019-11-11 $15.09 $15.09 $15.09 $15.09 $14.02 4
2019-11-08 $15.15 $15.15 $15.09 $15.09 $14.02 5,544
2019-11-07 $15.15 $15.15 $14.92 $14.94 $13.88 5,755
2019-11-06 $15.02 $15.09 $14.93 $14.93 $13.87 6,505
2019-11-05 $15.00 $15.00 $14.92 $15.00 $13.83 11,434
2019-11-04 $15.00 $15.00 $15.00 $15.00 $13.83 193
2019-11-01 $15.10 $15.10 $15.03 $15.03 $13.86 3,607
2019-10-31 $15.13 $15.13 $15.13 $15.13 $13.95 140
2019-10-30 $15.00 $15.00 $15.00 $15.00 $13.83 29
2019-10-29 $14.94 $15.00 $14.94 $15.00 $13.83 9,393
2019-10-28 $14.90 $15.00 $14.90 $14.94 $13.77 2,951
2019-10-25 $15.13 $15.13 $15.00 $15.00 $13.83 2,397
2019-10-24 $15.00 $15.00 $14.90 $14.90 $13.74 1,900
2019-10-23 $15.01 $15.01 $14.96 $14.96 $13.79 14,208
2019-10-22 $14.92 $14.99 $14.92 $14.99 $13.82 1,098
2019-10-21 $14.91 $14.91 $14.91 $14.91 $13.74 139
2019-10-18 $14.96 $14.97 $14.96 $14.97 $13.80 864
2019-10-17 $15.00 $15.00 $15.00 $15.00 $13.83 3,558
2019-10-16 $15.00 $15.00 $15.00 $15.00 $13.83 4
2019-10-15 $15.10 $15.10 $15.00 $15.00 $13.83 453
2019-10-14 $15.05 $15.24 $15.05 $15.24 $14.05 403
2019-10-11 $14.95 $15.00 $14.95 $15.00 $13.83 381
2019-10-10 $14.91 $14.99 $14.91 $14.99 $13.82 562
2019-10-09 $14.90 $14.90 $14.90 $14.90 $13.74 553
2019-10-08 $14.91 $14.93 $14.90 $14.93 $13.76 6,292
2019-10-07 $14.96 $14.96 $14.96 $14.96 $13.79 227
2019-10-04 $14.96 $14.96 $14.96 $14.96 $13.79 234
2019-10-03 $14.87 $14.87 $14.87 $14.87 $13.71 96
2019-10-02 $14.86 $14.87 $14.86 $14.87 $13.71 655
2019-10-01 $14.71 $15.00 $14.71 $15.00 $13.83 6,844
2019-09-30 $14.95 $14.95 $14.55 $14.55 $13.41 7,830
2019-09-27 $15.01 $15.01 $14.90 $14.90 $13.74 2,243
2019-09-26 $15.10 $15.10 $14.90 $14.95 $13.78 2,835
2019-09-25 $14.90 $14.93 $14.90 $14.90 $13.74 1,217
2019-09-24 $14.70 $14.79 $14.70 $14.70 $13.55 3,577
2019-09-23 $14.70 $15.00 $14.70 $14.70 $13.55 3,041
2019-09-20 $14.70 $14.71 $14.70 $14.70 $13.55 4,011
2019-09-19 $14.88 $14.88 $14.70 $14.72 $13.57 4,415
2019-09-18 $15.00 $15.00 $14.67 $14.67 $13.52 5,125
2019-09-17 $14.90 $15.00 $14.90 $15.00 $13.83 2,283
2019-09-16 $15.00 $15.00 $14.95 $14.95 $13.78 1,422
2019-09-13 $14.36 $15.00 $14.36 $14.90 $13.74 7,344
2019-09-12 $14.90 $14.90 $14.90 $14.90 $13.74 399
2019-09-11 $15.00 $15.00 $14.98 $15.00 $13.83 9,935
2019-09-10 $15.03 $15.14 $15.00 $15.03 $13.86 24,592
2019-09-09 $14.90 $14.90 $14.90 $14.90 $13.74 135
2019-09-06 $15.00 $15.00 $15.00 $15.00 $13.83 356
2019-09-05 $14.85 $14.90 $14.85 $14.88 $13.72 6,203
2019-09-04 $14.86 $14.86 $14.86 $14.86 $13.70 1,025
2019-09-03 $14.90 $14.95 $14.90 $14.95 $13.78 658
2019-08-30 $14.85 $14.95 $14.85 $14.95 $13.78 515
2019-08-29 $14.85 $14.95 $14.85 $14.95 $13.78 771
2019-08-28 $14.85 $14.90 $14.85 $14.90 $13.74 745
2019-08-27 $14.96 $15.00 $14.90 $15.00 $13.83 21,850
2019-08-26 $14.90 $14.90 $14.90 $14.90 $13.73 2
2019-08-23 $14.90 $14.90 $14.90 $14.90 $13.74 0
2019-08-22 $14.90 $15.00 $14.90 $14.90 $13.74 4,885
2019-08-21 $14.99 $14.99 $14.86 $14.97 $13.80 7,335
2019-08-20 $15.00 $15.02 $15.00 $15.01 $13.84 5,010
2019-08-19 $14.80 $14.80 $14.80 $14.80 $13.64 164
2019-08-16 $14.80 $14.84 $14.80 $14.80 $13.64 7,687
2019-08-15 $14.92 $14.92 $14.81 $14.81 $13.65 644
2019-08-14 $14.80 $14.80 $14.80 $14.80 $13.64 462
2019-08-13 $14.70 $14.70 $14.70 $14.70 $13.55 1,300
2019-08-12 $14.89 $14.98 $14.70 $14.70 $13.55 100
2019-08-09 $14.70 $14.70 $14.70 $14.70 $13.55 77
2019-08-08 $14.89 $14.98 $14.70 $14.70 $13.55 1,569
2019-08-07 $14.71 $14.85 $14.70 $14.85 $13.69 1,143
2019-08-06 $14.75 $14.85 $14.38 $14.75 $13.60 99
2019-08-05 $14.75 $14.85 $14.38 $14.75 $13.60 2,053
2019-08-02 $14.85 $14.85 $14.38 $14.75 $13.60 2,982
2019-08-01 $14.85 $15.10 $14.85 $14.85 $13.58 412
2019-07-31 $15.02 $15.10 $14.85 $14.85 $13.58 2,223
2019-07-30 $14.85 $14.85 $14.85 $14.85 $13.58 689
2019-07-29 $15.16 $15.16 $14.85 $15.00 $13.72 7,638
2019-07-26 $15.00 $15.24 $14.25 $14.75 $13.49 23,575
2019-07-25 $15.00 $15.00 $15.00 $15.00 $13.72 0
2019-07-24 $15.00 $15.00 $15.00 $15.00 $13.72 61
2019-07-23 $15.00 $15.00 $15.00 $15.00 $13.72 0
2019-07-22 $15.00 $15.00 $15.00 $15.00 $13.72 501
2019-07-19 $15.00 $15.00 $15.00 $15.00 $13.72 2,608
2019-07-18 $15.00 $15.00 $15.00 $15.00 $13.72 53
2019-07-17 $15.00 $15.00 $15.00 $15.00 $13.72 18
2019-07-16 $15.00 $15.00 $15.00 $15.00 $13.72 2,137
2019-07-15 $15.00 $15.00 $15.00 $15.00 $13.72 3
2019-07-12 $15.14 $15.15 $15.00 $15.00 $13.72 631
2019-07-11 $14.93 $15.00 $14.93 $15.00 $13.72 1,026
2019-07-10 $14.91 $14.91 $14.91 $14.91 $13.63 162
2019-07-09 $14.98 $14.98 $14.98 $14.98 $13.70 302
2019-07-08 $15.16 $15.16 $15.16 $15.16 $13.86 13
2019-07-05 $15.16 $15.16 $15.16 $15.16 $13.86 100
2019-07-03 $15.16 $15.16 $15.16 $15.16 $13.86 105
2019-07-02 $14.95 $14.95 $14.95 $14.95 $13.67 205
2019-07-01 $14.95 $14.95 $14.95 $14.95 $13.67 105
2019-06-28 $14.95 $14.95 $14.95 $14.95 $13.67 309
2019-06-27 $15.00 $15.00 $15.00 $15.00 $13.72 164
2019-06-26 $15.00 $15.00 $15.00 $15.00 $13.72 7,047
2019-06-25 $15.03 $15.03 $14.85 $14.85 $13.58 6,490
2019-06-24 $15.00 $15.00 $15.00 $15.00 $13.72 124
2019-06-21 $15.00 $15.00 $15.00 $15.00 $13.72 100
2019-06-20 $15.00 $15.00 $15.00 $15.00 $13.72 0
2019-06-19 $15.00 $15.00 $15.00 $15.00 $13.72 2,001
2019-06-18 $14.85 $14.85 $14.85 $14.85 $13.58 594
2019-06-17 $14.92 $14.92 $14.92 $14.92 $13.64 32
2019-06-14 $14.92 $14.92 $14.92 $14.92 $13.64 0
2019-06-13 $14.92 $14.92 $14.92 $14.92 $13.64 100
2019-06-12 $14.90 $14.90 $14.90 $14.90 $13.62 0
2019-06-11 $14.90 $14.90 $14.90 $14.90 $13.62 240
2019-06-10 $14.87 $14.87 $14.87 $14.87 $13.60 3
2019-06-07 $14.87 $14.87 $14.87 $14.87 $13.60 153
2019-06-06 $14.87 $14.87 $14.87 $14.87 $13.60 153
2019-06-05 $14.98 $15.43 $14.90 $14.99 $13.71 13,771
2019-06-04 $15.00 $15.00 $15.00 $15.00 $13.72 3,482
2019-06-03 $14.85 $14.85 $14.85 $14.85 $13.58 71
2019-05-31 $15.00 $15.03 $14.85 $14.85 $13.58 10,302
2019-05-30 $15.03 $15.03 $15.03 $15.03 $13.74 21
2019-05-29 $15.00 $15.03 $15.00 $15.03 $13.74 9,618
2019-05-28 $15.08 $15.08 $15.01 $15.02 $13.73 1,822
2019-05-24 $15.03 $15.03 $15.03 $15.03 $13.74 0
2019-05-23 $15.03 $15.03 $15.03 $15.03 $13.74 120
2019-05-22 $15.02 $15.02 $15.02 $15.02 $13.73 11
2019-05-21 $15.00 $15.03 $15.00 $15.02 $13.73 722
2019-05-20 $15.00 $15.03 $15.00 $15.03 $13.74 1,877
2019-05-17 $15.00 $15.00 $15.00 $15.00 $13.72 2,150
2019-05-16 $15.06 $15.15 $15.05 $15.15 $13.85 2,198
2019-05-15 $14.95 $15.01 $14.95 $15.00 $13.72 2,250
2019-05-14 $14.89 $15.04 $14.85 $15.04 $13.75 3,871
2019-05-13 $15.00 $15.13 $14.85 $14.85 $13.58 2,768
2019-05-10 $15.03 $15.09 $15.00 $15.09 $13.80 3,092
2019-05-09 $15.08 $15.08 $15.08 $15.08 $13.79 2,167
2019-05-08 $15.03 $15.05 $15.03 $15.05 $13.76 2,104
2019-05-07 $14.95 $15.05 $14.95 $15.05 $13.76 3,317
2019-05-06 $14.91 $14.95 $14.91 $14.95 $13.67 2,378
2019-05-03 $14.73 $14.90 $14.73 $14.90 $13.62 2,388
2019-05-02 $15.03 $15.03 $14.85 $14.95 $13.56 1,144
2019-05-01 $15.05 $15.05 $15.05 $15.05 $13.65 0
2019-04-30 $15.10 $15.11 $15.00 $15.05 $13.65 6,450
2019-04-29 $15.05 $15.08 $15.05 $15.08 $13.68 2,449
2019-04-26 $15.54 $15.54 $15.06 $15.08 $13.68 1,265
2019-04-25 $15.08 $15.21 $15.05 $15.15 $13.74 5,809
2019-04-24 $15.31 $15.31 $15.31 $15.31 $13.89 137
2019-04-23 $15.33 $15.33 $15.31 $15.31 $13.89 9,062
2019-04-22 $15.00 $15.40 $14.90 $15.38 $13.95 7,466
2019-04-18 $15.09 $15.09 $15.05 $15.05 $13.65 834
2019-04-17 $15.03 $15.43 $15.03 $15.11 $13.71 2,365
2019-04-16 $15.29 $15.29 $15.10 $15.10 $13.70 1,399
2019-04-15 $14.53 $15.38 $14.53 $15.25 $13.83 2,608
2019-04-12 $15.35 $15.35 $15.25 $15.25 $13.83 1,700
2019-04-11 $15.40 $15.43 $15.35 $15.43 $14.00 1,962
2019-04-10 $15.44 $15.44 $15.40 $15.40 $13.97 3,535
2019-04-09 $15.40 $15.51 $15.40 $15.50 $14.06 13,352
2019-04-08 $15.49 $15.49 $15.49 $15.49 $14.05 439
2019-04-05 $15.52 $15.54 $15.51 $15.51 $14.07 2,785
2019-04-04 $15.60 $15.60 $15.58 $15.58 $14.13 4,560
2019-04-03 $15.63 $15.63 $15.60 $15.60 $14.15 2,506
2019-04-02 $15.83 $15.83 $15.61 $15.61 $14.16 2,516
2019-04-01 $15.80 $16.01 $15.80 $15.83 $14.36 10,747
2019-03-29 $15.80 $15.80 $15.80 $15.80 $14.33 2,259
2019-03-28 $15.80 $15.80 $15.80 $15.80 $14.33 3,006
2019-03-27 $15.98 $15.98 $15.98 $15.98 $14.50 0
2019-03-26 $15.98 $15.98 $15.98 $15.98 $14.50 600
2019-03-25 $15.96 $16.24 $15.96 $16.10 $14.60 6,158
2019-03-22 $15.88 $15.88 $15.88 $15.88 $14.40 207
2019-03-21 $15.85 $15.85 $15.85 $15.85 $14.38 84
2019-03-20 $15.80 $15.85 $15.80 $15.85 $14.38 706
2019-03-19 $15.80 $15.80 $15.80 $15.80 $14.33 560
2019-03-18 $15.70 $15.70 $15.70 $15.70 $14.24 100
2019-03-15 $15.70 $15.70 $15.70 $15.70 $14.24 22
2019-03-14 $15.70 $15.70 $15.70 $15.70 $14.24 402
2019-03-13 $16.00 $16.00 $16.00 $16.00 $14.51 65
2019-03-12 $16.00 $16.00 $16.00 $16.00 $14.51 0
2019-03-11 $16.00 $16.00 $16.00 $16.00 $14.51 5
2019-03-08 $15.98 $16.00 $15.97 $16.00 $14.51 814
2019-03-07 $15.66 $15.66 $15.66 $15.66 $14.20 581
2019-03-06 $15.68 $15.68 $15.51 $15.66 $14.20 1,381
2019-03-05 $15.95 $15.95 $15.95 $15.95 $14.47 9
2019-03-04 $15.95 $15.95 $15.95 $15.95 $14.47 26
2019-03-01 $15.95 $15.95 $15.95 $15.95 $14.47 136
2019-02-28 $15.95 $15.95 $15.95 $15.95 $14.47 3,222
2019-02-27 $15.50 $15.50 $15.50 $15.50 $14.06 2
2019-02-26 $15.50 $15.50 $15.50 $15.50 $14.06 200
2019-02-25 $15.50 $15.50 $15.50 $15.50 $14.06 6
2019-02-22 $15.51 $15.53 $15.50 $15.50 $14.06 3,271
2019-02-21 $15.78 $15.78 $15.70 $15.70 $14.24 1,216
2019-02-20 $15.68 $15.68 $15.68 $15.68 $14.22 336
2019-02-19 $15.60 $15.80 $15.50 $15.80 $14.22 2,323
2019-02-15 $15.08 $15.90 $15.00 $15.50 $13.95 1,494
2019-02-14 $15.15 $15.15 $15.15 $15.15 $13.64 211
2019-02-13 $15.14 $15.59 $15.01 $15.15 $13.64 4,443
2019-02-12 $15.50 $15.50 $15.50 $15.50 $13.95 9
2019-02-11 $16.00 $16.00 $15.50 $15.50 $13.95 285
2019-02-08 $15.93 $15.93 $15.93 $15.93 $14.34 56
2019-02-07 $15.93 $15.93 $15.93 $15.93 $14.34 558
2019-02-06 $15.89 $15.89 $15.89 $15.89 $14.30 0
2019-02-05 $15.89 $15.89 $15.89 $15.89 $14.30 1
2019-02-04 $15.89 $15.89 $15.89 $15.89 $14.30 796
2019-02-01 $15.30 $15.93 $15.30 $15.93 $14.34 2,151
2019-01-31 $15.60 $16.00 $15.60 $15.66 $14.10 2,519
2019-01-30 $15.19 $15.61 $15.19 $15.61 $14.05 7,741
2019-01-29 $15.15 $15.15 $15.15 $15.15 $13.64 35
2019-01-28 $15.15 $15.15 $15.15 $15.15 $13.64 603
2019-01-25 $15.35 $15.35 $15.35 $15.35 $13.82 9
2019-01-24 $15.35 $15.35 $15.35 $15.35 $13.82 4
2019-01-23 $15.10 $15.57 $15.10 $15.35 $13.82 1,972
2019-01-22 $15.60 $15.60 $15.60 $15.60 $14.04 129
2019-01-18 $15.22 $15.60 $15.22 $15.60 $14.04 3,184
2019-01-17 $15.48 $15.60 $15.35 $15.35 $13.82 3,261
2019-01-16 $15.35 $15.35 $15.35 $15.35 $13.82 31
2019-01-15 $15.35 $15.35 $15.35 $15.35 $13.82 32
2019-01-14 $15.18 $15.61 $15.14 $15.35 $13.82 5,529
2019-01-11 $15.00 $15.00 $15.00 $15.00 $13.50 0
2019-01-10 $15.00 $15.00 $15.00 $15.00 $13.50 38
2019-01-09 $15.00 $15.00 $15.00 $15.00 $13.50 143
2019-01-08 $15.00 $15.00 $15.00 $15.00 $13.50 4
2019-01-07 $15.00 $15.00 $15.00 $15.00 $13.50 0
2019-01-04 $15.00 $15.00 $15.00 $15.00 $13.50 6,192
2019-01-03 $15.31 $15.31 $15.31 $15.31 $13.78 65
2019-01-02 $15.00 $15.31 $14.99 $15.31 $13.78 6,467
2018-12-31 $15.06 $15.06 $15.06 $15.06 $13.56 76
2018-12-28 $14.85 $15.33 $14.81 $15.06 $13.56 4,461
2018-12-27 $15.06 $15.06 $14.80 $14.80 $13.32 742
2018-12-26 $15.09 $15.09 $14.81 $14.96 $13.47 574
2018-12-24 $15.00 $15.13 $14.89 $15.13 $13.62 619
2018-12-21 $14.80 $15.13 $14.80 $15.13 $13.62 774
2018-12-20 $15.58 $15.58 $14.65 $14.85 $13.37 11,060
2018-12-19 $15.20 $15.20 $15.20 $15.20 $13.69 2
2018-12-18 $15.20 $15.20 $15.20 $15.20 $13.68 12
2018-12-17 $15.20 $15.20 $15.20 $15.20 $13.69 3,673
2018-12-14 $15.24 $15.25 $15.20 $15.20 $13.68 3,673
2018-12-13 $15.10 $15.10 $15.05 $15.06 $13.56 1,656
2018-12-12 $15.35 $15.39 $14.95 $15.13 $13.62 12,393
2018-12-11 $15.35 $15.38 $15.35 $15.38 $13.84 547
2018-12-10 $15.16 $15.16 $15.16 $15.16 $13.65 1,319
2018-12-07 $15.15 $15.15 $15.15 $15.15 $13.64 59
2018-12-06 $15.45 $15.68 $15.15 $15.15 $13.64 957
2018-12-04 $15.49 $15.50 $15.30 $15.30 $13.77 3,906
2018-12-03 $15.50 $15.50 $15.20 $15.25 $13.73 4,447
2018-11-30 $15.28 $15.49 $15.25 $15.35 $13.82 4,785
2018-11-29 $15.25 $15.50 $15.21 $15.26 $13.74 3,901
2018-11-28 $15.26 $15.50 $15.26 $15.49 $13.94 1,768
2018-11-27 $14.95 $14.95 $14.95 $14.95 $13.46 266
2018-11-26 $14.96 $15.00 $14.96 $15.00 $13.50 418
2018-11-23 $14.95 $14.96 $14.95 $14.96 $13.47 235
2018-11-21 $15.40 $15.40 $15.40 $15.40 $13.86 0
2018-11-20 $15.40 $15.40 $15.40 $15.40 $13.86 48
2018-11-19 $15.40 $15.40 $15.40 $15.40 $13.86 44
2018-11-16 $15.40 $15.40 $15.40 $15.40 $13.86 48
2018-11-15 $15.40 $15.50 $15.33 $15.40 $13.86 85,424
2018-11-14 $15.20 $15.50 $15.20 $15.50 $13.95 372
2018-11-13 $14.90 $15.10 $14.90 $15.10 $13.59 6,672
2018-11-12 $14.94 $15.02 $14.92 $15.02 $13.52 3,668
2018-11-09 $15.07 $15.07 $15.07 $15.07 $13.57 2,033
2018-11-08 $15.04 $15.06 $15.03 $15.05 $13.55 1,509
2018-11-07 $15.27 $15.27 $15.25 $15.25 $13.73 2,502
2018-11-06 $15.25 $15.27 $15.25 $15.27 $13.75 1,367
2018-11-05 $15.27 $15.29 $14.64 $15.10 $13.59 4,095
2018-11-02 $15.27 $15.77 $15.27 $15.30 $13.68 3,101
2018-11-01 $15.52 $15.52 $15.43 $15.52 $13.88 3,923
2018-10-31 $15.95 $15.97 $15.95 $15.95 $14.26 1,729
2018-10-30 $16.02 $16.02 $15.95 $15.95 $14.26 3,492
2018-10-29 $15.75 $16.25 $15.70 $16.00 $14.31 4,407
2018-10-26 $15.85 $15.85 $15.60 $15.70 $14.04 7,301
2018-10-25 $15.75 $16.00 $15.70 $15.70 $14.04 726
2018-10-24 $15.53 $15.55 $15.50 $15.50 $13.86 1,710
2018-10-23 $15.70 $15.70 $15.70 $15.70 $14.04 560
2018-10-22 $15.75 $15.78 $15.56 $15.56 $13.91 549
2018-10-19 $15.85 $15.90 $15.75 $15.75 $14.08 709
2018-10-18 $16.05 $16.05 $15.85 $15.85 $14.17 3,417
2018-10-17 $16.05 $16.10 $16.05 $16.10 $14.40 207
2018-10-16 $15.76 $15.85 $15.75 $15.81 $14.14 12,929
2018-10-15 $15.80 $15.80 $15.80 $15.80 $14.13 1,028
2018-10-12 $15.85 $15.85 $15.85 $15.85 $14.17 1,248
2018-10-11 $15.90 $15.90 $15.90 $15.90 $14.22 1,264
2018-10-10 $16.08 $16.08 $15.90 $15.90 $14.22 6,123
2018-10-09 $16.00 $16.10 $16.00 $16.10 $14.40 3,693
2018-10-08 $16.00 $16.00 $15.90 $16.00 $14.31 4,489
2018-10-05 $16.30 $16.30 $16.00 $16.00 $14.31 2,194
2018-10-04 $16.50 $16.50 $16.25 $16.25 $14.53 13,233
2018-10-03 $16.50 $16.50 $16.50 $16.50 $14.76 9
2018-10-02 $16.50 $16.50 $16.50 $16.50 $14.76 2,800
2018-10-01 $16.58 $16.64 $16.50 $16.62 $14.86 1,420
2018-09-28 $16.75 $16.77 $16.50 $16.50 $14.76 6,115
2018-09-27 $16.80 $16.85 $16.75 $16.76 $14.99 11,652
2018-09-26 $17.09 $17.09 $17.00 $17.00 $15.20 1,649
2018-09-25 $17.07 $17.07 $17.07 $17.07 $15.27 3
2018-09-24 $17.07 $17.07 $17.07 $17.07 $15.27 200
2018-09-21 $17.05 $17.05 $16.88 $17.05 $15.25 2,232
2018-09-20 $17.00 $17.00 $17.00 $17.00 $15.20 421
2018-09-19 $16.75 $16.75 $16.75 $16.75 $14.98 193
2018-09-18 $16.75 $16.75 $16.75 $16.75 $14.98 23
2018-09-17 $16.75 $16.75 $16.75 $16.75 $14.98 105
2018-09-14 $16.75 $17.26 $16.75 $16.75 $14.98 1,355
2018-09-13 $16.85 $16.85 $16.75 $16.75 $14.98 2,073
2018-09-12 $16.75 $16.75 $16.75 $16.75 $14.98 1
2018-09-11 $16.75 $16.75 $16.75 $16.75 $14.98 110
2018-09-10 $17.19 $17.19 $17.19 $17.19 $15.37 3
2018-09-07 $17.19 $17.19 $17.19 $17.19 $15.37 12
2018-09-06 $17.19 $17.19 $17.19 $17.19 $15.37 0
2018-09-05 $17.19 $17.19 $17.19 $17.19 $15.37 2
2018-09-04 $17.19 $17.19 $17.19 $17.19 $15.37 2
2018-08-31 $17.30 $17.30 $17.19 $17.19 $15.37 550
2018-08-30 $17.17 $17.22 $17.00 $17.00 $15.20 1,094
2018-08-29 $17.25 $17.25 $17.25 $17.25 $15.43 2
2018-08-28 $17.25 $17.25 $17.25 $17.25 $15.43 200
2018-08-27 $17.30 $17.30 $17.28 $17.28 $15.45 244
2018-08-24 $17.35 $17.35 $17.35 $17.35 $15.52 395
2018-08-23 $17.25 $17.25 $17.25 $17.25 $15.43 258
2018-08-22 $17.02 $17.02 $17.02 $17.02 $15.22 59
2018-08-21 $17.09 $17.09 $17.02 $17.02 $15.22 273
2018-08-20 $17.25 $17.25 $17.25 $17.25 $15.43 11,326
2018-08-17 $17.25 $17.25 $17.25 $17.25 $15.43 2,672
2018-08-16 $17.15 $17.15 $17.15 $17.15 $15.34 160
2018-08-15 $17.25 $17.25 $17.25 $17.25 $15.43 6
2018-08-14 $17.10 $17.25 $17.10 $17.25 $15.43 1,508
2018-08-13 $17.20 $17.20 $17.20 $17.20 $15.38 106
2018-08-10 $17.25 $17.25 $17.25 $17.25 $15.43 200
2018-08-09 $17.27 $17.27 $17.25 $17.25 $15.43 546
2018-08-08 $17.10 $17.10 $17.10 $17.10 $15.29 239
2018-08-07 $17.30 $17.30 $17.30 $17.30 $15.47 87
2018-08-06 $17.30 $17.30 $17.30 $17.30 $15.47 71
2018-08-03 $17.30 $17.30 $17.30 $17.30 $15.38 49
2018-08-02 $17.30 $17.30 $17.30 $17.30 $15.38 33
2018-08-01 $17.25 $17.30 $17.25 $17.30 $15.38 930
2018-07-31 $17.20 $17.20 $17.20 $17.20 $15.29 62
2018-07-30 $17.20 $17.20 $17.20 $17.20 $15.29 35
2018-07-27 $17.20 $17.20 $17.20 $17.20 $15.29 3,961
2018-07-26 $17.20 $17.20 $17.20 $17.20 $15.29 1
2018-07-25 $17.20 $17.20 $17.20 $17.20 $15.29 0
2018-07-24 $17.20 $17.20 $17.20 $17.20 $15.29 169
2018-07-23 $17.20 $17.20 $17.20 $17.20 $15.29 98
2018-07-20 $17.20 $17.20 $17.20 $17.20 $15.29 2,887
2018-07-19 $17.27 $17.27 $17.27 $17.27 $15.36 0
2018-07-18 $17.27 $17.27 $17.27 $17.27 $15.36 600
2018-07-17 $17.20 $17.20 $17.20 $17.20 $15.29 0
2018-07-16 $17.20 $17.20 $17.20 $17.20 $15.29 360
2018-07-13 $17.20 $17.20 $17.20 $17.20 $15.29 250
2018-07-12 $17.20 $17.40 $17.20 $17.40 $15.47 700
2018-07-11 $17.20 $17.20 $17.20 $17.20 $15.29 208
2018-07-10 $17.22 $17.27 $17.20 $17.20 $15.29 772
2018-07-09 $17.30 $17.32 $17.30 $17.32 $15.40 970
2018-07-06 $17.15 $17.15 $17.15 $17.15 $15.25 22
2018-07-05 $17.15 $17.15 $17.15 $17.15 $15.25 58
2018-07-03 $17.15 $17.15 $17.15 $17.15 $15.25 0
2018-07-02 $17.15 $17.15 $17.15 $17.15 $15.25 0
2018-06-29 $17.15 $17.15 $17.15 $17.15 $15.25 110
2018-06-28 $17.15 $17.15 $17.15 $17.15 $15.25 50
2018-06-27 $17.15 $17.15 $17.15 $17.15 $15.25 14
2018-06-26 $17.15 $17.15 $17.15 $17.15 $15.25 0
2018-06-25 $17.15 $17.15 $17.15 $17.15 $15.25 86
2018-06-22 $17.49 $17.49 $17.15 $17.15 $15.25 1,163
2018-06-21 $17.45 $17.45 $17.15 $17.15 $15.25 3,166
2018-06-20 $17.05 $17.05 $17.05 $17.05 $15.16 2
2018-06-19 $17.46 $17.46 $17.05 $17.05 $15.16 496
2018-06-18 $17.30 $17.49 $17.30 $17.49 $15.55 541
2018-06-15 $17.32 $17.32 $17.32 $17.32 $15.40 139
2018-06-14 $17.32 $17.32 $17.32 $17.32 $15.40 18
2018-06-13 $17.35 $17.40 $17.32 $17.32 $15.40 811
2018-06-12 $17.31 $17.31 $17.31 $17.31 $15.39 3
2018-06-11 $17.31 $17.31 $17.31 $17.31 $15.39 4
2018-06-08 $17.31 $17.31 $17.31 $17.31 $15.39 279
2018-06-07 $17.31 $17.31 $17.31 $17.31 $15.39 0
2018-06-06 $17.70 $17.70 $17.31 $17.31 $15.39 591
2018-06-05 $17.51 $17.51 $17.51 $17.51 $15.57 181
2018-06-04 $17.49 $17.51 $17.49 $17.51 $15.57 1,207
2018-06-01 $17.75 $17.75 $17.75 $17.75 $15.78 440
2018-05-31 $17.75 $17.75 $17.75 $17.75 $15.78 1,100
2018-05-30 $17.73 $17.75 $17.45 $17.60 $15.65 2,175
2018-05-29 $17.82 $17.84 $17.36 $17.37 $15.44 10,198
2018-05-25 $17.49 $18.00 $17.48 $17.48 $15.54 14,744
2018-05-24 $17.40 $17.40 $17.40 $17.40 $15.47 1,017
2018-05-23 $17.35 $17.35 $17.33 $17.35 $15.43 610
2018-05-22 $17.30 $17.85 $17.05 $17.50 $15.56 8,529
2018-05-21 $17.32 $17.40 $17.32 $17.40 $15.47 1,898
2018-05-18 $17.84 $17.88 $17.75 $17.75 $15.78 799
2018-05-17 $17.94 $17.94 $17.94 $17.94 $15.95 156
2018-05-16 $17.65 $17.72 $17.54 $17.64 $15.68 3,093
2018-05-15 $17.15 $17.45 $17.00 $17.40 $15.47 2,900
2018-05-14 $17.40 $17.82 $17.40 $17.40 $15.47 6,219
2018-05-11 $16.80 $17.50 $16.80 $17.40 $15.47 7,977
2018-05-10 $16.90 $16.90 $16.90 $16.90 $15.03 108
2018-05-09 $16.90 $16.90 $16.90 $16.90 $15.03 301
2018-05-08 $16.90 $16.90 $16.90 $16.90 $15.03 9
2018-05-07 $16.90 $16.90 $16.90 $16.90 $15.03 200
2018-05-04 $16.83 $16.95 $16.83 $16.95 $15.07 4,546
2018-05-03 $16.81 $16.81 $16.80 $16.80 $14.85 2,361
2018-05-02 $16.75 $16.75 $16.75 $16.75 $14.81 106
2018-05-01 $16.75 $16.75 $16.75 $16.75 $14.81 139
2018-04-30 $16.75 $16.75 $16.75 $16.75 $14.81 200
2018-04-27 $16.88 $16.88 $16.88 $16.88 $14.92 100
2018-04-26 $16.88 $16.88 $16.88 $16.88 $14.92 122
2018-04-25 $16.88 $16.88 $16.88 $16.88 $14.92 136
2018-04-24 $16.88 $16.90 $16.88 $16.88 $14.92 10,748
2018-04-23 $17.00 $17.00 $17.00 $17.00 $15.03 48
2018-04-20 $17.00 $17.00 $17.00 $17.00 $15.03 46
2018-04-19 $17.00 $17.00 $17.00 $17.00 $15.03 200
2018-04-18 $16.97 $17.00 $16.95 $16.95 $14.98 10,467
2018-04-17 $16.88 $16.88 $16.88 $16.88 $14.92 251
2018-04-16 $16.81 $16.81 $16.81 $16.81 $14.86 48
2018-04-13 $16.81 $16.81 $16.81 $16.81 $14.86 161
2018-04-12 $16.81 $16.81 $16.81 $16.81 $14.86 58
2018-04-11 $16.81 $16.81 $16.81 $16.81 $14.86 200
2018-04-10 $16.75 $16.75 $16.75 $16.75 $14.81 502
2018-04-09 $16.84 $16.84 $16.84 $16.84 $14.89 301
2018-04-06 $17.00 $17.00 $16.95 $16.95 $14.98 682
2018-04-05 $16.75 $16.88 $16.75 $16.75 $14.81 885
2018-04-04 $16.75 $16.75 $16.75 $16.75 $14.81 107
2018-04-03 $16.75 $16.75 $16.75 $16.75 $14.81 200
2018-04-02 $16.78 $16.78 $16.78 $16.78 $14.83 91
2018-03-29 $16.78 $16.78 $16.78 $16.78 $14.83 43
2018-03-28 $16.78 $16.78 $16.78 $16.78 $14.83 2
2018-03-27 $16.78 $16.78 $16.78 $16.78 $14.83 0
2018-03-26 $16.78 $16.78 $16.78 $16.78 $14.83 0
2018-03-23 $16.88 $16.88 $16.70 $16.78 $14.83 6,042
2018-03-22 $16.91 $16.91 $16.86 $16.86 $14.90 589
2018-03-21 $17.00 $17.00 $16.95 $16.95 $14.98 734
2018-03-20 $16.86 $16.86 $16.86 $16.86 $14.90 37
2018-03-19 $16.86 $16.86 $16.86 $16.86 $14.90 100
2018-03-16 $16.85 $17.00 $16.80 $17.00 $15.03 1,881
2018-03-15 $17.00 $17.00 $17.00 $17.00 $15.03 426
2018-03-14 $17.00 $17.00 $17.00 $17.00 $15.03 4
2018-03-13 $17.00 $17.00 $17.00 $17.00 $15.03 600
2018-03-12 $16.85 $17.00 $16.85 $17.00 $15.03 464
2018-03-09 $16.80 $16.80 $16.80 $16.80 $14.85 348
2018-03-08 $16.53 $16.53 $16.53 $16.53 $14.61 24
2018-03-07 $16.84 $16.84 $16.53 $16.53 $14.61 474
2018-03-06 $16.96 $16.96 $16.56 $16.56 $14.64 464
2018-03-05 $16.40 $16.90 $16.40 $16.90 $14.94 213
2018-03-02 $16.52 $16.52 $16.40 $16.40 $14.50 10,249
2018-03-01 $16.40 $16.40 $16.35 $16.40 $14.50 5,522
2018-02-28 $16.35 $16.36 $16.35 $16.35 $14.45 2,400
2018-02-27 $16.40 $16.41 $16.35 $16.35 $14.45 3,235
2018-02-26 $16.30 $16.30 $16.30 $16.30 $14.41 207
2018-02-23 $16.40 $16.40 $16.40 $16.40 $14.41 845
2018-02-22 $16.35 $16.40 $16.35 $16.40 $14.41 20,287
2018-02-21 $16.35 $16.35 $16.35 $16.35 $14.36 15
2018-02-20 $16.35 $16.35 $16.35 $16.35 $14.36 16
2018-02-16 $16.28 $16.35 $16.25 $16.35 $14.36 1,501
2018-02-15 $16.60 $16.60 $16.60 $16.60 $14.58 130
2018-02-14 $16.60 $16.60 $16.60 $16.60 $14.58 200
2018-02-13 $16.62 $16.62 $16.62 $16.62 $14.60 314
2018-02-12 $16.60 $16.60 $16.60 $16.60 $14.58 368
2018-02-09 $16.60 $16.60 $16.60 $16.60 $14.58 300
2018-02-08 $16.40 $16.45 $16.25 $16.45 $14.45 4,471
2018-02-07 $17.00 $17.00 $17.00 $17.00 $14.93 1
2018-02-06 $17.00 $17.00 $17.00 $17.00 $14.93 83
2018-02-05 $17.00 $17.00 $17.00 $17.00 $14.93 12
2018-02-02 $17.00 $17.00 $17.00 $17.00 $14.93 600
2018-02-01 $16.95 $16.95 $16.95 $16.95 $14.89 807
2018-01-31 $17.24 $17.24 $16.05 $17.00 $14.93 3,750
2018-01-30 $17.16 $17.16 $17.05 $17.05 $14.98 452
2018-01-29 $17.20 $17.20 $17.20 $17.20 $15.11 101
2018-01-26 $17.25 $17.25 $17.25 $17.25 $15.15 151
2018-01-25 $17.20 $17.20 $17.20 $17.20 $15.11 117
2018-01-24 $17.05 $17.05 $17.05 $17.05 $14.98 201
2018-01-23 $16.99 $16.99 $16.99 $16.99 $14.93 80
2018-01-22 $16.99 $16.99 $16.99 $16.99 $14.93 0
2018-01-19 $16.99 $16.99 $16.99 $16.99 $14.93 52
2018-01-18 $16.99 $16.99 $16.99 $16.99 $14.93 0
2018-01-17 $17.35 $17.35 $16.99 $16.99 $14.93 2,181
2018-01-16 $17.17 $17.17 $17.17 $17.17 $15.08 276
2018-01-12 $17.17 $17.17 $17.17 $17.17 $15.08 300
2018-01-11 $16.94 $16.94 $16.94 $16.94 $14.88 7
2018-01-10 $17.23 $17.25 $16.94 $16.94 $14.88 702
2018-01-09 $17.00 $17.00 $17.00 $17.00 $14.93 2
2018-01-08 $17.00 $17.00 $17.00 $17.00 $14.93 0
2018-01-05 $17.00 $17.00 $17.00 $17.00 $14.93 11
2018-01-04 $16.55 $17.00 $16.01 $17.00 $14.93 3,123
2018-01-03 $16.85 $16.85 $16.85 $16.85 $14.80 341
2018-01-02 $16.80 $16.80 $16.80 $16.80 $14.76 243
2017-12-29 $17.40 $17.40 $17.15 $17.15 $15.07 547
2017-12-28 $16.73 $16.73 $16.73 $16.73 $14.70 19
2017-12-27 $16.73 $16.73 $16.73 $16.73 $14.70 100
2017-12-26 $16.45 $16.45 $16.45 $16.45 $14.45 327
2017-12-22 $16.70 $16.70 $16.70 $16.70 $14.67 96
2017-12-21 $16.70 $16.70 $16.70 $16.70 $14.67 500
2017-12-20 $16.25 $16.25 $16.25 $16.25 $14.28 50
2017-12-19 $16.25 $16.25 $16.25 $16.25 $14.28 10
2017-12-18 $16.25 $16.25 $16.25 $16.25 $14.28 4
2017-12-15 $16.25 $16.30 $16.25 $16.25 $14.28 1,013
2017-12-14 $16.40 $16.40 $16.40 $16.40 $14.41 1
2017-12-13 $16.40 $16.40 $16.40 $16.40 $14.41 0
2017-12-12 $16.45 $16.45 $16.25 $16.25 $14.28 240
2017-12-11 $16.40 $16.40 $16.40 $16.40 $14.41 135
2017-12-08 $16.79 $16.80 $16.26 $16.26 $14.28 2,379
2017-12-07 $16.45 $16.45 $16.45 $16.45 $14.45 10
2017-12-06 $16.79 $16.79 $16.79 $16.79 $14.75 0
2017-12-05 $16.79 $16.79 $16.79 $16.79 $14.75 559
2017-12-04 $16.80 $16.80 $16.80 $16.80 $14.76 520
2017-12-01 $16.45 $16.45 $16.45 $16.45 $14.45 143
2017-11-30 $16.60 $16.63 $16.45 $16.45 $14.45 1,498
2017-11-29 $16.60 $16.60 $16.60 $16.60 $14.58 123
2017-11-28 $16.52 $16.52 $15.80 $15.80 $13.88 1,000
2017-11-27 $16.47 $16.47 $16.47 $16.47 $14.47 0
2017-11-24 $16.47 $16.47 $16.47 $16.47 $14.47 103
2017-11-22 $16.00 $16.00 $16.00 $16.00 $14.06 53
2017-11-21 $16.00 $16.00 $16.00 $16.00 $14.06 113
2017-11-20 $15.95 $15.95 $15.95 $15.95 $14.01 11
2017-11-17 $15.95 $15.95 $15.95 $15.95 $14.01 46
2017-11-16 $15.95 $15.95 $15.95 $15.95 $14.01 83
2017-11-15 $16.30 $16.30 $16.30 $16.30 $14.32 5
2017-11-14 $15.95 $15.95 $15.95 $15.95 $14.01 1
2017-11-13 $15.80 $15.95 $15.80 $15.95 $14.01 1,958
2017-11-10 $15.80 $15.94 $15.80 $15.94 $14.01 983
2017-11-09 $15.80 $15.80 $15.80 $15.80 $13.88 202
2017-11-08 $15.82 $15.82 $15.82 $15.82 $13.90 9
2017-11-07 $15.80 $15.82 $15.80 $15.82 $13.90 1,143
2017-11-06 $15.80 $15.80 $15.80 $15.80 $13.88 1
2017-11-03 $15.80 $15.80 $15.80 $15.80 $13.88 2,705
2017-11-02 $15.80 $15.80 $15.80 $15.80 $13.81 14
2017-11-01 $15.84 $15.89 $15.80 $15.80 $13.81 3,440
2017-10-31 $15.86 $15.86 $15.86 $15.86 $13.86 0
2017-10-30 $15.86 $15.86 $15.86 $15.86 $13.86 1
2017-10-27 $15.86 $16.22 $15.86 $15.86 $13.86 643
2017-10-26 $16.10 $16.10 $16.10 $16.10 $14.07 1
2017-10-25 $16.10 $16.10 $16.10 $16.10 $14.07 0
2017-10-24 $16.25 $16.25 $16.10 $16.10 $14.07 676
2017-10-23 $16.46 $16.46 $16.25 $16.25 $14.20 1,665
2017-10-20 $16.40 $16.40 $16.40 $16.40 $14.34 111
2017-10-19 $16.25 $16.25 $16.25 $16.25 $14.20 1,117
2017-10-18 $15.81 $15.81 $15.81 $15.81 $13.82 9
2017-10-17 $15.81 $15.81 $15.81 $15.81 $13.82 900
2017-10-16 $16.30 $16.30 $16.00 $16.24 $14.20 3,689
2017-10-13 $15.80 $15.80 $15.80 $15.80 $13.81 15
2017-10-12 $15.80 $15.80 $15.80 $15.80 $13.81 200
2017-10-11 $16.23 $16.25 $16.15 $16.25 $14.20 743
2017-10-10 $15.81 $15.81 $15.81 $15.81 $13.82 16
2017-10-09 $15.81 $15.81 $15.81 $15.81 $13.82 1
2017-10-06 $15.81 $15.81 $15.81 $15.81 $13.82 400
2017-10-05 $15.81 $15.81 $15.81 $15.81 $13.82 101
2017-10-04 $15.94 $15.94 $15.81 $15.81 $13.82 1,400
2017-10-03 $16.50 $16.50 $16.50 $16.50 $14.42 0
2017-10-02 $16.50 $16.50 $16.50 $16.50 $14.42 100
2017-09-29 $16.00 $16.00 $16.00 $16.00 $13.99 58
2017-09-28 $16.00 $16.00 $16.00 $16.00 $13.99 3
2017-09-27 $16.00 $16.00 $16.00 $16.00 $13.99 105
2017-09-26 $16.00 $16.00 $16.00 $16.00 $13.99 500
2017-09-25 $15.87 $15.87 $15.87 $15.87 $13.87 424
2017-09-22 $15.80 $15.80 $15.80 $15.80 $13.81 1,200
2017-09-21 $15.80 $15.80 $15.80 $15.80 $13.81 43
2017-09-20 $16.00 $16.00 $15.80 $15.80 $13.81 1,100
2017-09-19 $16.00 $16.00 $16.00 $16.00 $13.99 3
2017-09-18 $16.00 $16.00 $16.00 $16.00 $13.99 12
2017-09-15 $16.00 $16.00 $16.00 $16.00 $13.99 200
2017-09-14 $15.98 $15.98 $15.98 $15.98 $13.97 438
2017-09-13 $15.99 $16.00 $15.98 $15.98 $13.97 2,140
2017-09-12 $15.95 $16.00 $15.95 $16.00 $13.99 288
2017-09-11 $15.95 $15.95 $15.95 $15.95 $13.94 204
2017-09-08 $15.80 $15.84 $15.80 $15.80 $13.81 1,901
2017-09-07 $15.70 $15.83 $15.70 $15.80 $13.81 1,400
2017-09-06 $15.89 $15.89 $15.89 $15.89 $13.89 1
2017-09-05 $15.80 $15.89 $15.80 $15.89 $13.89 5,938
2017-09-01 $15.88 $15.88 $15.88 $15.88 $13.88 106
2017-08-31 $15.70 $15.88 $15.70 $15.88 $13.88 900
2017-08-30 $15.70 $15.70 $15.70 $15.70 $13.72 200
2017-08-29 $15.70 $15.70 $15.70 $15.70 $13.72 0
2017-08-28 $15.70 $15.70 $15.70 $15.70 $13.72 200
2017-08-25 $15.70 $15.70 $15.70 $15.70 $13.72 98
2017-08-24 $15.70 $15.70 $15.70 $15.70 $13.72 23
2017-08-23 $15.70 $15.70 $15.70 $15.70 $13.72 3
2017-08-22 $15.70 $15.70 $15.70 $15.70 $13.72 0
2017-08-21 $15.70 $15.70 $15.70 $15.70 $13.72 109
2017-08-18 $15.70 $15.70 $15.70 $15.70 $13.72 200
2017-08-17 $15.70 $15.70 $15.70 $15.70 $13.72 25
2017-08-16 $15.85 $15.85 $15.70 $15.70 $13.72 339
2017-08-15 $15.86 $15.86 $15.86 $15.86 $13.86 48
2017-08-14 $15.86 $15.86 $15.86 $15.86 $13.86 150
2017-08-11 $15.86 $15.86 $15.86 $15.86 $13.86 300
2017-08-10 $15.72 $15.72 $15.72 $15.72 $13.74 1
2017-08-09 $15.72 $15.72 $15.72 $15.72 $13.74 56
2017-08-08 $15.64 $15.64 $15.64 $15.64 $13.67 18
2017-08-07 $15.84 $15.84 $15.70 $15.72 $13.67 1,677
2017-08-04 $15.75 $15.75 $15.75 $15.75 $13.70 10
2017-08-03 $15.75 $15.75 $15.75 $15.75 $13.70 1
2017-08-02 $15.75 $15.75 $15.75 $15.75 $13.70 104
2017-08-01 $15.75 $15.75 $15.75 $15.75 $13.70 0
2017-07-31 $15.75 $15.75 $15.75 $15.75 $13.70 65
2017-07-28 $15.89 $15.89 $15.75 $15.75 $13.70 552
2017-07-27 $15.70 $15.70 $15.70 $15.70 $13.65 1,220
2017-07-26 $15.87 $15.87 $15.75 $15.75 $13.70 309
2017-07-25 $15.89 $15.89 $15.70 $15.70 $13.65 1,237
2017-07-24 $15.80 $15.89 $15.80 $15.89 $13.82 788
2017-07-21 $15.79 $15.79 $15.79 $15.79 $13.73 330
2017-07-20 $15.78 $15.78 $15.78 $15.78 $13.72 1,207
2017-07-19 $15.76 $15.76 $15.76 $15.76 $13.71 506
2017-07-18 $15.70 $15.70 $15.70 $15.70 $13.66 571
2017-07-17 $15.75 $15.75 $15.75 $15.75 $13.70 203
2017-07-14 $15.76 $15.76 $15.76 $15.76 $13.71 2
2017-07-13 $15.76 $15.76 $15.76 $15.76 $13.70 25
2017-07-12 $15.76 $15.76 $15.76 $15.76 $13.71 300
2017-07-11 $15.71 $15.71 $15.70 $15.70 $13.65 657
2017-07-10 $15.87 $15.87 $15.84 $15.84 $13.78 1,566
2017-07-07 $15.82 $15.82 $15.82 $15.82 $13.76 32
2017-07-06 $15.89 $15.89 $15.82 $15.82 $13.76 1,087
2017-07-05 $15.79 $15.79 $15.79 $15.79 $13.73 66
2017-07-03 $15.89 $15.89 $15.79 $15.79 $13.73 894
2017-06-30 $15.89 $15.89 $15.75 $15.75 $13.70 672
2017-06-29 $15.90 $15.90 $15.90 $15.90 $13.83 67
2017-06-28 $15.90 $15.90 $15.90 $15.90 $13.83 38
2017-06-27 $15.46 $15.90 $15.41 $15.90 $13.83 3,293
2017-06-26 $15.70 $15.70 $15.70 $15.70 $13.65 0
2017-06-23 $15.68 $15.70 $15.68 $15.70 $13.65 584
2017-06-22 $15.70 $15.70 $15.66 $15.66 $13.62 1,762
2017-06-21 $15.72 $15.72 $15.72 $15.72 $13.67 0
2017-06-20 $15.75 $15.75 $15.72 $15.72 $13.67 531
2017-06-19 $15.67 $15.67 $15.67 $15.67 $13.63 177
2017-06-16 $15.67 $15.90 $15.65 $15.90 $13.83 40,335
2017-06-15 $15.80 $15.81 $15.65 $15.77 $13.71 11,900
2017-06-14 $15.65 $15.74 $15.41 $15.60 $13.57 2,477
2017-06-13 $15.65 $15.67 $15.65 $15.65 $13.61 2,065
2017-06-12 $15.66 $15.74 $15.45 $15.65 $13.61 3,776
2017-06-09 $15.45 $15.83 $15.45 $15.64 $13.60 36
2017-06-08 $15.65 $15.81 $15.64 $15.64 $13.60 9,177
2017-06-07 $15.68 $15.68 $15.65 $15.65 $13.61 2,474
2017-06-06 $15.65 $15.65 $15.65 $15.65 $13.61 9
2017-06-05 $15.65 $15.65 $15.65 $15.65 $13.61 12
2017-06-02 $15.83 $15.83 $15.83 $15.83 $13.77 108
2017-06-01 $15.65 $15.83 $15.65 $15.83 $13.77 890
2017-05-31 $15.72 $15.72 $15.65 $15.65 $13.61 261
2017-05-30 $15.65 $15.65 $15.65 $15.65 $13.61 7
2017-05-26 $15.65 $15.65 $15.65 $15.65 $13.61 1
2017-05-25 $15.70 $15.70 $15.65 $15.65 $13.61 1,444
2017-05-24 $15.70 $15.70 $15.70 $15.70 $13.65 44
2017-05-23 $15.70 $15.70 $15.70 $15.70 $13.65 0
2017-05-22 $15.70 $15.70 $15.70 $15.70 $13.65 49
2017-05-19 $15.75 $15.75 $15.70 $15.70 $13.65 625
2017-05-18 $15.65 $15.65 $15.65 $15.65 $13.61 0
2017-05-17 $15.65 $15.67 $15.65 $15.65 $13.61 1,559
2017-05-16 $15.70 $15.70 $15.70 $15.70 $13.65 0
2017-05-15 $15.70 $15.70 $15.70 $15.70 $13.65 3
2017-05-12 $15.63 $15.63 $15.63 $15.63 $13.59 67
2017-05-11 $15.63 $15.63 $15.63 $15.63 $13.59 4
2017-05-10 $15.63 $15.63 $15.63 $15.63 $13.59 4
2017-05-09 $15.62 $15.62 $15.62 $15.62 $13.58 13
2017-05-08 $15.65 $15.70 $15.65 $15.70 $13.58 8
2017-05-05 $15.89 $15.89 $15.83 $15.83 $13.70 437
2017-05-04 $15.89 $15.89 $15.70 $15.89 $13.75 10
2017-05-03 $15.69 $15.69 $15.69 $15.69 $13.57 0
2017-05-02 $15.70 $15.70 $15.69 $15.69 $13.57 938
2017-05-01 $15.79 $15.79 $15.79 $15.79 $13.66 35
2017-04-28 $15.84 $15.84 $15.79 $15.79 $13.66 4
2017-04-27 $15.67 $15.67 $15.67 $15.67 $13.56 40
2017-04-26 $15.67 $15.67 $15.67 $15.67 $13.56 13
2017-04-25 $15.67 $15.67 $15.67 $15.67 $13.56 0
2017-04-24 $15.67 $15.67 $15.67 $15.67 $13.56 20
2017-04-21 $15.67 $15.67 $15.67 $15.67 $13.56 103
2017-04-20 $15.67 $15.67 $15.67 $15.67 $13.56 20
2017-04-19 $15.67 $15.67 $15.67 $15.67 $13.56 12
2017-04-18 $15.67 $15.67 $15.67 $15.67 $13.56 63
2017-04-17 $15.67 $15.67 $15.67 $15.67 $13.56 54
2017-04-13 $15.65 $15.65 $15.65 $15.65 $13.54 32
2017-04-12 $15.67 $15.67 $15.65 $15.65 $13.54 1,199
2017-04-11 $15.72 $15.72 $15.72 $15.72 $13.60 99
2017-04-10 $15.72 $15.72 $15.72 $15.72 $13.60 0
2017-04-07 $15.80 $15.80 $15.72 $15.72 $13.60 5,586
2017-04-06 $15.77 $15.77 $15.77 $15.77 $13.64 100
2017-04-05 $15.65 $15.65 $15.65 $15.65 $13.54 449
2017-04-04 $15.52 $15.52 $15.52 $15.52 $13.43 129
2017-04-03 $15.65 $15.65 $15.50 $15.52 $13.43 1,624
2017-03-31 $15.58 $15.58 $15.58 $15.58 $13.48 104
2017-03-30 $15.58 $15.58 $15.58 $15.58 $13.48 1
2017-03-29 $15.70 $15.70 $15.70 $15.70 $13.58 72
2017-03-28 $15.70 $15.70 $15.70 $15.70 $13.58 71
2017-03-27 $15.75 $15.75 $15.70 $15.70 $13.58 504
2017-03-24 $15.85 $15.85 $15.85 $15.85 $13.71 0
2017-03-23 $15.85 $15.85 $15.85 $15.85 $13.71 0
2017-03-22 $15.85 $15.85 $15.85 $15.85 $13.71 0
2017-03-21 $15.80 $15.85 $15.80 $15.85 $13.71 2,742
2017-03-20 $15.81 $15.85 $15.81 $15.81 $13.68 1,228
2017-03-17 $15.45 $15.75 $15.45 $15.75 $13.63 1,297
2017-03-16 $15.31 $15.31 $15.31 $15.31 $13.25 125
2017-03-15 $15.45 $15.45 $15.31 $15.31 $13.25 531
2017-03-14 $15.42 $15.42 $15.42 $15.42 $13.34 102
2017-03-13 $15.42 $15.42 $15.42 $15.42 $13.34 6
2017-03-10 $15.40 $15.40 $15.35 $15.35 $13.28 280
2017-03-09 $15.50 $15.50 $15.50 $15.50 $13.41 174
2017-03-08 $15.50 $15.50 $15.50 $15.50 $13.41 3
2017-03-07 $15.55 $15.55 $15.55 $15.55 $13.45 501
2017-03-06 $15.40 $15.40 $15.40 $15.40 $13.32 1,519
2017-03-03 $15.75 $15.75 $15.75 $15.75 $13.63 83
2017-03-02 $15.75 $15.75 $15.75 $15.75 $13.63 1
2017-03-01 $15.79 $15.79 $15.40 $15.40 $13.32 297
2017-02-28 $15.80 $15.80 $15.80 $15.80 $13.67 68
2017-02-27 $15.80 $15.80 $15.42 $15.80 $13.67 2,799
2017-02-24 $15.86 $15.86 $15.86 $15.86 $13.72 10
2017-02-23 $15.86 $15.86 $15.86 $15.86 $13.72 1
2017-02-22 $15.90 $15.90 $15.61 $15.61 $13.51 1,759
2017-02-21 $15.91 $15.91 $15.91 $15.91 $13.77 0
2017-02-17 $15.91 $15.91 $15.91 $15.91 $13.70 27
2017-02-16 $15.91 $15.91 $15.91 $15.91 $13.70 40
2017-02-15 $15.93 $15.93 $15.91 $15.91 $13.70 404
2017-02-14 $15.94 $15.95 $15.94 $15.95 $13.73 937
2017-02-13 $15.90 $15.95 $15.90 $15.95 $13.73 1,859
2017-02-10 $15.50 $15.73 $15.17 $15.70 $13.52 28
2017-02-09 $15.90 $15.90 $15.90 $15.90 $13.69 21
2017-02-08 $15.90 $15.90 $15.90 $15.90 $13.69 12
2017-02-07 $15.88 $15.90 $15.88 $15.90 $13.69 905
2017-02-06 $15.90 $15.90 $15.49 $15.59 $13.42 15
2017-02-03 $15.89 $15.90 $15.85 $15.85 $13.65 2,344
2017-02-02 $15.82 $15.89 $15.82 $15.89 $13.68 1,373
2017-02-01 $15.84 $15.84 $15.84 $15.84 $13.64 117
2017-01-31 $15.84 $15.84 $15.84 $15.84 $13.64 0
2017-01-30 $15.84 $15.84 $15.84 $15.84 $13.64 0
2017-01-27 $15.90 $15.90 $15.84 $15.84 $13.64 1,724
2017-01-26 $15.80 $15.90 $15.75 $15.81 $13.61 3,276
2017-01-25 $15.90 $15.90 $15.90 $15.90 $13.69 2,958
2017-01-24 $15.80 $15.80 $15.80 $15.80 $13.60 0
2017-01-23 $15.80 $15.80 $15.80 $15.80 $13.60 919
2017-01-20 $16.00 $16.00 $15.84 $15.85 $13.64 3,324
2017-01-19 $15.90 $15.90 $15.90 $15.90 $13.69 210
2017-01-18 $15.98 $15.98 $15.98 $15.98 $13.76 106
2017-01-17 $15.87 $15.87 $15.87 $15.87 $13.66 896
2017-01-13 $16.00 $16.00 $15.98 $16.00 $13.77 1,662
2017-01-12 $15.93 $15.93 $15.93 $15.93 $13.71 50
2017-01-11 $15.93 $15.93 $15.93 $15.93 $13.71 13
2017-01-10 $15.95 $15.95 $15.93 $15.93 $13.71 1,710
2017-01-09 $16.00 $16.00 $16.00 $16.00 $13.77 741
2017-01-06 $15.97 $15.97 $15.97 $15.97 $13.75 1,153
2017-01-05 $15.87 $16.12 $15.85 $16.12 $13.88 1,237
2017-01-04 $16.15 $16.15 $16.12 $16.12 $13.88 737
2017-01-03 $16.15 $16.15 $16.12 $16.12 $13.87 390
2016-12-30 $16.27 $16.27 $16.27 $16.27 $14.00 94
2016-12-29 $16.27 $16.27 $16.27 $16.27 $14.00 8
2016-12-28 $16.01 $16.27 $16.01 $16.27 $14.00 1,406
2016-12-27 $16.26 $16.26 $16.26 $16.26 $14.00 1
2016-12-23 $16.29 $16.29 $16.26 $16.26 $14.00 986
2016-12-22 $16.27 $16.30 $16.27 $16.30 $14.03 516
2016-12-21 $16.16 $16.25 $16.15 $16.15 $13.90 1,720
2016-12-20 $16.14 $16.14 $15.97 $15.99 $13.77 709
2016-12-19 $15.81 $16.25 $15.81 $16.23 $13.97 4,192
2016-12-16 $15.98 $16.25 $15.75 $15.80 $13.60 6,483
2016-12-15 $15.50 $15.80 $15.48 $15.75 $13.56 1,886
2016-12-14 $15.20 $15.40 $15.20 $15.40 $13.26 549
2016-12-13 $15.20 $15.20 $15.20 $15.20 $13.09 202
2016-12-12 $15.00 $15.49 $15.00 $15.42 $13.28 1,443
2016-12-09 $15.00 $15.00 $15.00 $15.00 $12.91 0
2016-12-08 $15.00 $15.00 $15.00 $15.00 $12.91 217
2016-12-07 $15.00 $15.35 $15.00 $15.35 $13.21 1,565
2016-12-06 $14.95 $14.95 $14.95 $14.95 $12.87 99
2016-12-05 $15.25 $15.25 $14.95 $14.95 $12.87 1,099
2016-12-02 $14.58 $14.58 $14.58 $14.58 $12.55 1,072
2016-12-01 $14.35 $16.59 $14.35 $15.34 $13.21 7,024
2016-11-30 $14.28 $14.34 $14.17 $14.17 $12.20 966
2016-11-29 $14.25 $14.25 $14.25 $14.25 $12.27 4
2016-11-28 $14.22 $14.25 $14.22 $14.25 $12.27 1,067
2016-11-25 $14.18 $14.18 $14.18 $14.18 $12.21 29
2016-11-23 $14.12 $14.18 $14.12 $14.18 $12.21 1,500
2016-11-22 $14.25 $14.25 $14.25 $14.25 $12.27 26
2016-11-21 $14.25 $14.25 $14.25 $14.25 $12.27 441
2016-11-18 $14.20 $14.20 $14.20 $14.20 $12.22 16,433
2016-11-17 $14.02 $14.02 $14.02 $14.02 $12.07 770
2016-11-16 $14.23 $14.23 $14.23 $14.23 $12.25 182
2016-11-15 $14.23 $14.23 $14.23 $14.23 $12.25 4
2016-11-14 $14.23 $14.23 $14.23 $14.23 $12.25 0
2016-11-11 $14.01 $14.23 $13.98 $14.23 $12.25 4,300
2016-11-10 $14.01 $14.01 $13.90 $13.90 $11.97 3,728
2016-11-09 $14.00 $14.00 $14.00 $14.00 $12.05 0
2016-11-08 $14.00 $14.00 $14.00 $14.00 $12.05 266
2016-11-07 $14.01 $14.01 $14.01 $14.01 $12.00 168
2016-11-04 $14.01 $14.01 $14.01 $14.01 $12.00 48
2016-11-03 $14.00 $14.01 $14.00 $14.01 $12.00 519
2016-11-02 $14.00 $14.02 $14.00 $14.00 $11.99 831
2016-11-01 $14.02 $14.02 $14.02 $14.02 $12.01 221
2016-10-31 $14.31 $14.31 $14.31 $14.31 $12.26 52
2016-10-28 $14.31 $14.31 $14.31 $14.31 $12.26 0
2016-10-27 $14.31 $14.31 $14.31 $14.31 $12.26 0
2016-10-26 $14.31 $14.31 $14.31 $14.31 $12.26 129
2016-10-25 $14.31 $14.31 $14.31 $14.31 $12.26 200
2016-10-24 $14.38 $14.38 $14.38 $14.38 $12.32 9
2016-10-21 $14.38 $14.38 $14.38 $14.38 $12.32 0
2016-10-20 $14.38 $14.38 $14.38 $14.38 $12.32 7
2016-10-19 $14.38 $14.38 $14.38 $14.38 $12.32 1
2016-10-18 $14.38 $14.38 $14.38 $14.38 $12.32 201
2016-10-17 $14.20 $14.44 $14.10 $14.41 $12.34 8,667
2016-10-14 $13.37 $14.15 $13.36 $14.15 $12.12 20,025
2016-10-13 $13.55 $13.55 $13.37 $13.37 $11.45 2,184
2016-10-12 $13.56 $13.56 $13.55 $13.56 $11.62 893
2016-10-11 $13.56 $13.56 $13.56 $13.56 $11.62 106
2016-10-10 $13.40 $13.56 $13.40 $13.55 $11.61 10,809
2016-10-07 $13.53 $13.53 $13.53 $13.53 $11.59 0
2016-10-06 $13.53 $13.53 $13.53 $13.53 $11.59 0
2016-10-05 $13.53 $13.53 $13.53 $13.53 $11.59 0
2016-10-04 $13.53 $13.53 $13.53 $13.53 $11.59 97
2016-10-03 $13.53 $13.53 $13.53 $13.53 $11.59 13
2016-09-30 $13.54 $13.54 $13.50 $13.53 $11.59 3,341
2016-09-29 $13.53 $13.53 $13.53 $13.53 $11.59 616
2016-09-28 $13.37 $13.37 $13.36 $13.36 $11.44 1,910
2016-09-27 $13.36 $13.36 $13.36 $13.36 $11.44 250
2016-09-26 $13.36 $13.38 $13.35 $13.35 $11.44 1,590
2016-09-23 $13.39 $13.44 $13.38 $13.38 $11.46 5,709
2016-09-22 $13.40 $13.40 $13.35 $13.37 $11.45 1,093
2016-09-21 $13.39 $13.39 $13.39 $13.39 $11.47 433
2016-09-20 $13.21 $13.21 $13.21 $13.21 $11.31 517
2016-09-19 $13.28 $13.28 $13.28 $13.28 $11.38 45
2016-09-16 $13.28 $13.28 $13.28 $13.28 $11.38 238
2016-09-15 $13.27 $13.27 $13.27 $13.27 $11.37 100
2016-09-14 $13.26 $13.26 $13.26 $13.26 $11.36 1,754
2016-09-13 $13.26 $13.26 $13.08 $13.26 $11.36 3,745
2016-09-12 $13.33 $13.39 $13.33 $13.36 $11.44 1,558
2016-09-09 $13.45 $13.45 $13.25 $13.25 $11.35 4,325
2016-09-08 $13.50 $13.50 $13.45 $13.45 $11.52 396
2016-09-07 $13.47 $13.50 $13.29 $13.38 $11.46 2,982
2016-09-06 $13.32 $13.50 $13.32 $13.41 $11.49 5,520
2016-09-02 $13.40 $13.50 $13.25 $13.50 $11.56 3,181
2016-09-01 $13.47 $13.47 $13.47 $13.47 $11.54 113
2016-08-31 $13.26 $13.37 $13.26 $13.37 $11.45 595
2016-08-30 $13.40 $13.40 $13.40 $13.40 $11.48 304
2016-08-29 $13.48 $13.48 $13.48 $13.48 $11.55 159
2016-08-26 $13.37 $13.37 $13.37 $13.37 $11.45 281
2016-08-25 $13.52 $13.52 $13.52 $13.52 $11.58 24
2016-08-24 $13.52 $13.52 $13.52 $13.52 $11.58 2,932
2016-08-23 $13.44 $13.50 $13.44 $13.50 $11.57 1,829
2016-08-22 $13.60 $13.60 $13.25 $13.47 $11.54 10,757
2016-08-19 $13.37 $13.37 $13.37 $13.37 $11.45 0
2016-08-18 $13.25 $13.42 $13.23 $13.37 $11.45 15,215
2016-08-17 $13.42 $13.42 $13.20 $13.25 $11.35 13,093
2016-08-16 $13.25 $13.25 $13.25 $13.25 $11.35 5
2016-08-15 $13.30 $13.35 $13.25 $13.25 $11.35 17,725
2016-08-12 $13.39 $13.39 $13.39 $13.39 $11.47 0
2016-08-11 $13.50 $13.50 $13.39 $13.39 $11.47 2,762
2016-08-10 $13.11 $13.11 $13.11 $13.11 $11.23 8
2016-08-09 $13.11 $13.11 $13.11 $13.11 $11.23 55
2016-08-08 $13.42 $13.42 $13.18 $13.18 $11.23 3,230
2016-08-05 $13.58 $13.58 $13.58 $13.58 $11.57 303
2016-08-04 $13.38 $13.38 $13.38 $13.38 $11.40 0
2016-08-03 $13.60 $13.60 $13.38 $13.38 $11.40 1,200
2016-08-02 $13.60 $13.60 $13.59 $13.59 $11.58 300
2016-08-01 $13.53 $13.53 $13.53 $13.53 $11.53 276
2016-07-29 $13.44 $13.44 $13.44 $13.44 $11.45 282
2016-07-28 $13.37 $13.37 $13.37 $13.37 $11.39 0
2016-07-27 $13.45 $13.45 $13.37 $13.37 $11.39 2,222
2016-07-26 $13.36 $13.36 $13.36 $13.36 $11.39 210
2016-07-25 $13.45 $13.45 $13.43 $13.43 $11.44 1,450
2016-07-22 $13.24 $13.24 $13.24 $13.24 $11.28 0
2016-07-21 $13.13 $13.24 $13.11 $13.24 $11.28 928
2016-07-20 $13.11 $13.11 $13.11 $13.11 $11.17 29
2016-07-19 $13.11 $13.11 $13.11 $13.11 $11.17 121
2016-07-18 $13.32 $13.32 $13.32 $13.32 $11.35 477
2016-07-15 $13.29 $13.32 $13.29 $13.32 $11.35 448
2016-07-14 $13.30 $13.30 $13.30 $13.30 $11.33 2
2016-07-13 $13.30 $13.30 $13.30 $13.30 $11.33 100
2016-07-12 $13.30 $13.30 $13.30 $13.30 $11.33 414
2016-07-11 $13.39 $13.39 $13.37 $13.37 $11.39 1,000
2016-07-08 $13.14 $13.14 $13.14 $13.14 $11.20 200
2016-07-07 $13.14 $13.21 $13.00 $13.00 $11.08 5,498
2016-07-06 $13.05 $13.06 $13.05 $13.06 $11.13 407
2016-07-05 $13.06 $13.06 $13.06 $13.06 $11.13 300
2016-07-01 $13.02 $13.37 $13.02 $13.37 $11.39 511
2016-06-30 $13.47 $13.70 $13.03 $13.03 $11.10 744
2016-06-29 $13.01 $13.16 $13.01 $13.16 $11.21 1,539
2016-06-28 $13.70 $13.70 $13.70 $13.70 $11.67 209
2016-06-27 $12.98 $13.08 $12.98 $13.08 $11.14 6,634
2016-06-24 $13.03 $13.03 $13.03 $13.03 $11.10 117
2016-06-23 $13.24 $13.32 $13.24 $13.32 $11.35 701
2016-06-22 $13.02 $13.07 $13.02 $13.06 $11.13 426
2016-06-21 $13.25 $13.25 $13.25 $13.25 $11.29 0
2016-06-20 $13.42 $13.42 $13.20 $13.25 $11.29 862
2016-06-17 $13.55 $13.55 $13.00 $13.00 $11.08 882
2016-06-16 $13.36 $13.36 $13.06 $13.06 $11.13 210
2016-06-15 $12.98 $12.98 $12.98 $12.98 $11.06 7
2016-06-14 $13.21 $13.21 $12.98 $12.98 $11.06 856
2016-06-13 $13.05 $13.05 $13.05 $13.05 $11.12 968
2016-06-10 $13.04 $13.20 $13.01 $13.15 $11.20 2,578
2016-06-09 $13.07 $13.13 $12.98 $12.98 $11.06 2,868
2016-06-08 $13.00 $13.00 $12.97 $13.00 $11.08 2,713
2016-06-07 $13.26 $13.40 $13.00 $13.00 $11.08 4,804
2016-06-06 $13.28 $13.28 $13.20 $13.20 $11.25 2,858
2016-06-03 $13.48 $13.55 $13.28 $13.28 $11.32 3,656
2016-06-02 $13.27 $13.27 $13.27 $13.27 $11.31 96
2016-06-01 $13.27 $13.27 $13.27 $13.27 $11.31 87
2016-05-31 $13.27 $13.27 $13.27 $13.27 $11.31 60
2016-05-27 $13.27 $13.27 $13.27 $13.27 $11.31 398
2016-05-26 $13.30 $13.30 $13.23 $13.23 $11.27 2,912
2016-05-25 $13.30 $13.35 $13.30 $13.35 $11.38 2,153
2016-05-24 $13.45 $13.58 $13.45 $13.50 $11.50 8,258
2016-05-23 $13.50 $13.50 $13.45 $13.48 $11.49 3,876
2016-05-20 $13.50 $13.50 $13.50 $13.50 $11.50 77
2016-05-19 $13.50 $13.50 $13.50 $13.50 $11.50 21
2016-05-18 $13.51 $13.65 $13.50 $13.50 $11.50 6,911
2016-05-17 $13.50 $13.50 $13.50 $13.50 $11.50 268
2016-05-16 $13.72 $13.72 $13.50 $13.60 $11.59 10,151
2016-05-13 $13.60 $13.64 $13.60 $13.64 $11.62 677
2016-05-12 $13.60 $13.60 $13.60 $13.60 $11.59 67
2016-05-11 $13.50 $13.62 $13.50 $13.60 $11.59 5,223
2016-05-10 $14.00 $14.00 $13.95 $13.95 $11.89 1,977
2016-05-09 $14.00 $14.00 $14.00 $14.00 $11.93 500
2016-05-06 $13.80 $13.80 $13.80 $13.80 $11.76 2,110
2016-05-05 $15.00 $15.00 $15.00 $15.00 $12.78 211
2016-05-04 $14.30 $15.10 $14.24 $14.76 $12.52 2,677
2016-05-03 $14.64 $14.64 $14.25 $14.25 $12.09 5,534
2016-05-02 $13.80 $13.80 $13.80 $13.80 $11.70 80
2016-04-29 $13.59 $13.80 $13.58 $13.80 $11.70 3,548
2016-04-28 $13.41 $13.41 $13.41 $13.41 $11.37 1,003
2016-04-27 $13.40 $13.50 $13.31 $13.31 $11.29 2,229
2016-04-26 $13.45 $13.45 $13.45 $13.45 $11.41 0
2016-04-25 $13.45 $13.45 $13.45 $13.45 $11.41 0
2016-04-22 $13.45 $13.45 $13.45 $13.45 $11.41 193
2016-04-21 $13.30 $13.30 $13.30 $13.30 $11.28 0
2016-04-20 $13.30 $13.30 $13.30 $13.30 $11.28 52
2016-04-19 $13.30 $13.30 $13.30 $13.30 $11.28 450
2016-04-18 $13.26 $13.26 $13.26 $13.26 $11.25 80
2016-04-15 $13.59 $13.59 $13.26 $13.26 $11.25 1,110
2016-04-14 $13.23 $13.23 $13.23 $13.23 $11.22 0
2016-04-13 $13.23 $13.23 $13.23 $13.23 $11.22 124
2016-04-12 $13.23 $13.23 $13.23 $13.23 $11.22 1
2016-04-11 $13.21 $13.23 $13.20 $13.23 $11.22 1,099
2016-04-08 $13.22 $13.22 $13.22 $13.22 $11.21 0
2016-04-07 $13.21 $13.22 $13.20 $13.22 $11.21 449
2016-04-06 $13.35 $13.35 $13.35 $13.35 $11.32 24
2016-04-05 $13.35 $13.35 $13.35 $13.35 $11.32 230
2016-04-04 $13.17 $13.17 $13.17 $13.17 $11.17 15
2016-04-01 $13.29 $13.29 $13.15 $13.17 $11.17 6,996
2016-03-31 $13.50 $13.50 $13.25 $13.29 $11.27 11,876
2016-03-30 $13.53 $13.60 $13.52 $13.60 $11.53 1,278
2016-03-29 $13.50 $13.50 $13.50 $13.50 $11.45 160
2016-03-28 $13.55 $13.55 $13.55 $13.55 $11.49 157
2016-03-24 $13.60 $13.60 $13.55 $13.55 $11.49 6,002
2016-03-23 $13.50 $13.60 $13.49 $13.60 $11.53 3,521
2016-03-22 $13.50 $13.50 $13.50 $13.50 $11.45 0
2016-03-21 $13.50 $13.50 $13.50 $13.50 $11.45 3,000
2016-03-18 $13.50 $13.50 $13.50 $13.50 $11.45 27
2016-03-17 $13.52 $13.52 $13.50 $13.50 $11.45 1,221
2016-03-16 $13.50 $13.59 $13.50 $13.59 $11.53 1,000
2016-03-15 $13.11 $13.11 $13.11 $13.11 $11.12 0
2016-03-14 $13.11 $13.11 $13.11 $13.11 $11.12 3
2016-03-11 $13.11 $13.11 $13.11 $13.11 $11.12 25
2016-03-10 $13.58 $13.58 $13.03 $13.11 $11.12 30,642
2016-03-09 $13.52 $13.52 $13.52 $13.52 $11.47 10
2016-03-08 $13.52 $13.52 $13.52 $13.52 $11.47 43
2016-03-07 $13.60 $13.60 $13.52 $13.52 $11.47 443
2016-03-04 $13.60 $13.60 $13.53 $13.58 $11.52 829
2016-03-03 $13.55 $13.55 $13.55 $13.55 $11.49 147
2016-03-02 $13.55 $13.55 $13.55 $13.55 $11.49 1,598
2016-03-01 $13.35 $13.35 $13.35 $13.35 $11.32 0
2016-02-29 $13.35 $13.35 $13.35 $13.35 $11.32 79
2016-02-26 $13.35 $13.35 $13.35 $13.35 $11.32 10
2016-02-25 $13.37 $13.37 $13.35 $13.35 $11.32 4,619
2016-02-24 $13.08 $13.08 $13.08 $13.08 $11.09 92
2016-02-23 $13.15 $13.15 $13.15 $13.15 $11.09 0
2016-02-22 $13.15 $13.15 $13.15 $13.15 $11.09 31
2016-02-19 $13.15 $13.15 $13.15 $13.15 $11.09 83
2016-02-18 $13.15 $13.15 $13.15 $13.15 $11.09 2
2016-02-17 $13.20 $13.20 $13.15 $13.15 $11.09 573
2016-02-16 $13.19 $13.19 $13.00 $13.15 $11.09 3,714
2016-02-12 $13.21 $13.21 $13.21 $13.21 $11.14 25
2016-02-11 $13.23 $13.23 $13.18 $13.21 $11.14 5,797
2016-02-10 $13.38 $13.38 $13.26 $13.26 $11.18 203
2016-02-09 $13.36 $13.36 $13.35 $13.35 $11.26 6,500
2016-02-08 $13.35 $13.50 $13.35 $13.50 $11.39 2,720
2016-02-05 $13.51 $13.51 $13.40 $13.40 $11.30 1,517
2016-02-04 $13.50 $13.60 $13.50 $13.60 $11.47 2,319
2016-02-03 $13.59 $13.60 $13.59 $13.60 $11.47 4,184
2016-02-02 $13.45 $13.55 $13.45 $13.55 $11.43 205
2016-02-01 $13.45 $13.55 $13.45 $13.50 $11.39 451
2016-01-29 $13.55 $13.55 $13.42 $13.42 $11.32 564
2016-01-28 $13.50 $13.50 $13.50 $13.50 $11.39 0
2016-01-27 $13.50 $13.50 $13.50 $13.50 $11.39 0
2016-01-26 $13.50 $13.50 $13.50 $13.50 $11.39 110
2016-01-25 $13.48 $13.50 $13.48 $13.50 $11.39 704
2016-01-22 $13.44 $13.44 $13.35 $13.35 $11.26 564
2016-01-21 $13.35 $13.35 $13.35 $13.35 $11.26 900
2016-01-20 $13.41 $13.41 $13.35 $13.35 $11.26 3,922
2016-01-19 $13.50 $13.50 $13.45 $13.45 $11.35 980
2016-01-15 $13.45 $13.50 $13.45 $13.47 $11.36 802
2016-01-14 $13.50 $13.50 $13.48 $13.50 $11.39 7,941
2016-01-13 $13.60 $13.60 $13.60 $13.60 $11.47 1
2016-01-12 $13.60 $13.60 $13.60 $13.60 $11.47 0
2016-01-11 $13.60 $13.60 $13.60 $13.60 $11.47 92
2016-01-08 $13.51 $13.60 $13.45 $13.60 $11.47 2,750
2016-01-07 $13.55 $13.55 $13.51 $13.54 $11.42 1,980
2016-01-06 $13.55 $13.55 $13.55 $13.55 $11.43 0
2016-01-05 $13.50 $13.55 $13.50 $13.55 $11.43 1,170
2016-01-04 $13.55 $13.55 $13.55 $13.55 $11.43 500
2015-12-31 $13.68 $13.68 $13.40 $13.40 $11.30 1,282
2015-12-30 $13.60 $13.60 $13.60 $13.60 $11.47 624
2015-12-29 $13.42 $13.56 $13.40 $13.40 $11.30 1,399
2015-12-28 $13.80 $13.80 $13.65 $13.65 $11.51 2,702
2015-12-24 $13.40 $13.40 $13.40 $13.40 $11.30 527
2015-12-23 $13.40 $13.40 $13.40 $13.40 $11.30 20
2015-12-22 $13.62 $13.62 $13.40 $13.40 $11.30 2,018
2015-12-21 $13.74 $13.75 $13.74 $13.75 $11.60 1,676
2015-12-18 $13.74 $13.74 $13.74 $13.74 $11.59 401
2015-12-17 $13.60 $13.60 $13.60 $13.60 $11.47 1,745
2015-12-16 $13.50 $13.50 $13.50 $13.50 $11.39 325
2015-12-15 $13.45 $13.46 $13.45 $13.45 $11.35 1,709
2015-12-14 $13.45 $13.46 $13.45 $13.45 $11.35 3,989
2015-12-11 $13.42 $13.42 $13.41 $13.41 $11.31 552
2015-12-10 $13.65 $13.65 $13.65 $13.65 $11.51 12
2015-12-09 $13.75 $13.75 $13.65 $13.65 $11.51 600
2015-12-08 $13.50 $13.50 $13.50 $13.50 $11.39 682
2015-12-07 $13.50 $13.51 $13.50 $13.50 $11.39 9,629
2015-12-04 $13.50 $13.50 $13.49 $13.50 $11.39 5,820
2015-12-03 $13.35 $13.35 $13.35 $13.35 $11.26 5
2015-12-02 $13.35 $13.35 $13.35 $13.35 $11.26 7
2015-12-01 $13.36 $13.36 $13.35 $13.35 $11.26 717
2015-11-30 $13.37 $13.37 $13.35 $13.36 $11.27 11,370
2015-11-27 $13.36 $13.36 $13.28 $13.28 $11.20 1,838
2015-11-25 $13.37 $13.39 $13.33 $13.33 $11.25 1,032
2015-11-24 $13.33 $13.33 $13.33 $13.33 $11.25 1,501
2015-11-23 $13.27 $13.27 $13.27 $13.27 $11.19 701
2015-11-20 $13.30 $13.30 $13.20 $13.25 $11.18 4,836
2015-11-19 $13.20 $13.20 $13.20 $13.20 $11.14 218
2015-11-18 $13.32 $13.37 $13.30 $13.30 $11.22 546
2015-11-17 $13.39 $13.39 $13.25 $13.25 $11.17 851
2015-11-16 $13.45 $13.45 $13.18 $13.25 $11.18 7,536
2015-11-13 $13.45 $13.45 $13.45 $13.45 $11.35 184
2015-11-12 $13.45 $13.45 $13.42 $13.42 $11.32 209
2015-11-11 $13.40 $13.40 $13.40 $13.40 $11.30 0
2015-11-10 $13.42 $13.42 $13.40 $13.40 $11.30 2,992
2015-11-09 $13.50 $13.50 $13.48 $13.48 $11.37 1,600
2015-11-06 $13.49 $13.50 $13.49 $13.50 $11.39 1,326
2015-11-05 $13.49 $13.49 $13.49 $13.49 $11.38 7
2015-11-04 $13.49 $13.49 $13.49 $13.49 $11.32 0
2015-11-03 $13.49 $13.50 $13.49 $13.49 $11.32 500
2015-11-02 $13.48 $13.50 $13.48 $13.49 $11.32 2,114
2015-10-30 $13.44 $13.44 $13.44 $13.44 $11.28 27
2015-10-29 $13.44 $13.44 $13.44 $13.44 $11.28 113
2015-10-28 $13.50 $13.50 $13.44 $13.44 $11.28 2,918
2015-10-27 $13.50 $13.50 $13.49 $13.50 $11.33 6,044
2015-10-26 $13.50 $13.50 $13.50 $13.50 $11.33 87
2015-10-23 $13.49 $13.50 $13.47 $13.50 $11.33 1,360
2015-10-22 $13.38 $13.38 $13.38 $13.38 $11.23 0
2015-10-21 $13.38 $13.38 $13.38 $13.38 $11.23 0
2015-10-20 $13.68 $13.68 $13.38 $13.38 $11.23 4,044
2015-10-19 $13.68 $13.68 $13.50 $13.50 $11.33 13,637
2015-10-16 $13.26 $13.50 $13.26 $13.49 $11.32 1,891
2015-10-15 $13.50 $13.71 $13.48 $13.71 $11.51 577
2015-10-14 $13.31 $13.31 $13.29 $13.30 $11.16 1,267
2015-10-13 $13.45 $13.45 $13.37 $13.37 $11.22 364
2015-10-12 $13.37 $13.37 $13.37 $13.37 $11.22 100
2015-10-09 $13.45 $13.45 $13.45 $13.45 $11.29 1,000
2015-10-08 $13.40 $13.40 $13.25 $13.30 $11.16 1,100
2015-10-07 $13.50 $13.50 $13.15 $13.15 $11.04 3,844
2015-10-06 $13.50 $13.50 $13.25 $13.29 $11.15 2,302
2015-10-05 $13.30 $13.40 $13.30 $13.40 $11.25 1,336
2015-10-02 $13.30 $13.45 $13.29 $13.30 $11.16 1,164
2015-10-01 $13.50 $13.50 $13.30 $13.30 $11.16 18,364
2015-09-30 $13.50 $13.50 $13.50 $13.50 $11.33 12
2015-09-29 $13.49 $13.50 $13.49 $13.50 $11.33 601
2015-09-28 $13.49 $13.50 $13.49 $13.49 $11.32 2,699
2015-09-25 $13.50 $13.50 $13.50 $13.50 $11.33 83
2015-09-24 $13.41 $13.50 $13.40 $13.50 $11.33 5,230
2015-09-23 $13.35 $13.35 $13.35 $13.35 $11.20 108
2015-09-22 $13.35 $13.35 $13.35 $13.35 $11.20 116
2015-09-21 $13.50 $13.50 $13.50 $13.50 $11.33 2,427
2015-09-18 $13.50 $13.53 $13.50 $13.53 $11.35 2,755
2015-09-17 $13.52 $13.52 $13.45 $13.45 $11.29 1,564
2015-09-16 $13.47 $13.50 $13.39 $13.50 $11.33 1,207
2015-09-15 $13.49 $13.50 $13.47 $13.47 $11.30 1,482
2015-09-14 $13.49 $13.50 $13.49 $13.50 $11.33 752
2015-09-11 $13.48 $13.48 $13.48 $13.48 $11.32 5
2015-09-10 $13.48 $13.50 $13.40 $13.48 $11.32 1,866
2015-09-09 $13.48 $13.48 $13.38 $13.38 $11.23 309
2015-09-08 $13.50 $13.50 $13.40 $13.40 $11.25 932
2015-09-04 $13.50 $13.50 $13.50 $13.50 $11.33 362
2015-09-03 $13.46 $13.46 $13.46 $13.46 $11.30 6
2015-09-02 $13.75 $13.75 $13.46 $13.46 $11.30 1,066
2015-09-01 $13.77 $13.77 $13.77 $13.77 $11.56 56
2015-08-31 $13.77 $13.77 $13.77 $13.77 $11.56 501
2015-08-28 $13.44 $13.44 $13.44 $13.44 $11.28 115
2015-08-27 $13.49 $13.50 $13.48 $13.50 $11.33 2,135
2015-08-26 $13.33 $13.33 $13.33 $13.33 $11.19 0
2015-08-25 $13.33 $13.33 $13.33 $13.33 $11.19 135
2015-08-24 $13.60 $13.90 $13.33 $13.33 $11.19 5,247
2015-08-21 $14.00 $14.00 $14.00 $14.00 $11.75 528
2015-08-20 $14.35 $14.35 $14.00 $14.00 $11.75 589
2015-08-19 $14.00 $14.35 $13.98 $14.35 $12.04 8,195
2015-08-18 $13.35 $13.80 $13.33 $13.65 $11.46 15,586
2015-08-17 $13.28 $13.33 $13.27 $13.33 $11.18 9,761
2015-08-14 $13.35 $13.35 $13.35 $13.35 $11.20 1,109
2015-08-13 $13.22 $13.35 $13.22 $13.35 $11.20 1,509
2015-08-12 $13.20 $13.20 $13.20 $13.20 $11.08 1,100
2015-08-11 $13.45 $13.45 $13.45 $13.45 $11.29 0
2015-08-10 $13.45 $13.45 $13.45 $13.45 $11.29 0
2015-08-07 $13.45 $13.45 $13.45 $13.45 $11.29 1,062
2015-08-06 $13.43 $13.43 $13.43 $13.43 $11.27 51
2015-08-05 $13.43 $13.43 $13.43 $13.43 $11.27 9
2015-08-04 $13.43 $13.43 $13.43 $13.43 $11.27 0
2015-08-03 $13.43 $13.43 $13.43 $13.43 $11.27 3
2015-07-31 $13.43 $13.43 $13.43 $13.43 $11.27 0
2015-07-30 $13.43 $13.43 $13.43 $13.43 $11.27 5
2015-07-29 $13.50 $13.50 $13.50 $13.50 $11.27 857
2015-07-28 $13.39 $13.45 $13.39 $13.42 $11.20 1,830
2015-07-27 $13.44 $13.44 $13.44 $13.44 $11.22 9
2015-07-24 $13.44 $13.44 $13.44 $13.44 $11.22 117
2015-07-23 $13.20 $13.20 $13.20 $13.20 $11.02 1,100
2015-07-22 $13.20 $13.20 $13.20 $13.20 $11.02 0
2015-07-21 $13.33 $13.33 $13.20 $13.20 $11.02 700
2015-07-20 $13.30 $13.30 $13.25 $13.25 $11.06 1,400
2015-07-17 $13.45 $13.45 $13.25 $13.25 $11.06 3,709
2015-07-16 $13.50 $13.50 $13.43 $13.43 $11.21 2,201
2015-07-15 $13.44 $13.50 $13.44 $13.47 $11.25 6,371
2015-07-14 $13.22 $13.50 $13.20 $13.50 $11.27 4,211
2015-07-13 $13.10 $13.32 $13.08 $13.32 $11.12 312
2015-07-10 $13.26 $13.30 $13.18 $13.20 $11.02 5,900
2015-07-09 $13.48 $13.48 $13.48 $13.48 $11.25 189
2015-07-08 $13.27 $13.35 $13.27 $13.30 $11.10 580
2015-07-07 $13.45 $13.45 $13.36 $13.36 $11.15 250
2015-07-06 $13.43 $13.43 $13.43 $13.43 $11.21 100
2015-07-02 $13.36 $13.36 $13.36 $13.36 $11.15 200
2015-07-01 $13.56 $13.56 $13.36 $13.47 $11.25 639
2015-06-30 $13.55 $13.66 $13.43 $13.43 $11.21 40,348
2015-06-29 $13.30 $13.64 $13.30 $13.64 $11.39 305
2015-06-26 $13.49 $13.49 $13.49 $13.49 $11.26 875
2015-06-25 $13.82 $13.82 $13.82 $13.82 $11.54 87
2015-06-24 $13.82 $13.85 $13.82 $13.82 $11.54 502
2015-06-23 $13.70 $13.70 $13.70 $13.70 $11.44 100
2015-06-22 $13.76 $14.19 $13.50 $14.02 $11.71 17,204
2015-06-19 $13.88 $14.97 $13.25 $13.25 $11.06 41,189
2015-06-18 $14.56 $15.20 $14.56 $15.00 $12.52 5,739
2015-06-17 $14.40 $15.30 $14.40 $15.30 $12.77 6,018
2015-06-16 $14.50 $15.85 $14.50 $15.50 $12.94 5,938
2015-06-15 $14.50 $14.50 $14.35 $14.50 $12.11 7,152
2015-06-12 $14.51 $14.51 $14.51 $14.51 $12.11 100
2015-06-11 $14.00 $14.55 $14.00 $14.30 $11.94 2,639
2015-06-10 $13.66 $14.00 $13.66 $13.97 $11.66 2,161
2015-06-09 $13.66 $13.66 $13.66 $13.66 $11.40 740
2015-06-08 $13.65 $13.66 $13.63 $13.66 $11.40 2,055
2015-06-05 $13.65 $13.65 $13.65 $13.65 $11.40 3
2015-06-04 $13.50 $13.65 $13.50 $13.65 $11.40 1,105
2015-06-03 $13.65 $13.65 $13.65 $13.65 $11.40 1
2015-06-02 $13.65 $13.65 $13.65 $13.65 $11.40 1
2015-06-01 $13.65 $13.65 $13.65 $13.65 $11.40 136
2015-05-29 $13.65 $13.66 $13.65 $13.66 $11.40 454
2015-05-28 $13.50 $13.68 $13.50 $13.68 $11.42 5,435
2015-05-27 $13.20 $13.69 $13.20 $13.51 $11.28 7,778
2015-05-26 $13.53 $13.68 $13.51 $13.68 $11.42 2,624
2015-05-22 $13.57 $13.57 $13.57 $13.57 $11.33 477
2015-05-21 $13.50 $13.50 $13.50 $13.50 $11.27 50
2015-05-20 $13.50 $13.50 $13.50 $13.50 $11.27 150
2015-05-19 $13.63 $13.63 $13.63 $13.63 $11.38 15
2015-05-18 $13.63 $13.63 $13.63 $13.63 $11.38 19
2015-05-15 $13.63 $13.63 $13.63 $13.63 $11.38 10
2015-05-14 $13.63 $13.63 $13.63 $13.63 $11.38 62
2015-05-13 $13.63 $13.63 $13.63 $13.63 $11.38 50
2015-05-12 $13.63 $13.63 $13.63 $13.63 $11.38 65
2015-05-11 $13.63 $13.63 $13.63 $13.63 $11.38 0
2015-05-08 $13.63 $13.63 $13.63 $13.63 $11.38 0
2015-05-07 $13.63 $13.63 $13.63 $13.63 $11.38 0
2015-05-06 $13.63 $13.63 $13.63 $13.63 $11.38 850
2015-05-05 $13.50 $13.50 $13.50 $13.50 $11.21 0
2015-05-04 $13.50 $13.50 $13.50 $13.50 $11.21 0
2015-05-01 $13.50 $13.50 $13.50 $13.50 $11.21 0
2015-04-30 $13.50 $13.50 $13.50 $13.50 $11.21 100
2015-04-29 $13.60 $13.60 $13.60 $13.60 $11.30 1,000
2015-04-28 $13.73 $13.73 $13.73 $13.73 $11.40 0
2015-04-27 $13.73 $13.73 $13.73 $13.73 $11.40 0
2015-04-24 $13.73 $13.73 $13.73 $13.73 $11.40 750
2015-04-23 $13.75 $13.75 $13.55 $13.55 $11.25 3,125
2015-04-22 $13.55 $13.60 $13.55 $13.60 $11.30 2,101
2015-04-21 $13.50 $13.52 $13.50 $13.50 $11.21 925
2015-04-20 $13.63 $13.63 $13.63 $13.63 $11.32 90
2015-04-17 $13.63 $13.63 $13.63 $13.63 $11.32 1
2015-04-16 $13.63 $13.63 $13.63 $13.63 $11.32 0
2015-04-15 $13.85 $13.85 $13.63 $13.63 $11.32 674
2015-04-14 $13.50 $13.50 $13.50 $13.50 $11.21 0
2015-04-13 $13.50 $13.50 $13.50 $13.50 $11.21 10
2015-04-10 $13.50 $13.50 $13.50 $13.50 $11.21 175
2015-04-09 $13.60 $13.60 $13.60 $13.60 $11.29 0
2015-04-08 $13.60 $13.60 $13.60 $13.60 $11.29 11
2015-04-07 $13.60 $13.60 $13.60 $13.60 $11.29 0
2015-04-06 $13.60 $13.60 $13.60 $13.60 $11.29 201
2015-04-02 $13.40 $13.40 $13.40 $13.40 $11.13 0
2015-04-01 $13.40 $13.40 $13.40 $13.40 $11.13 300
2015-03-31 $13.75 $13.75 $13.75 $13.75 $11.42 0
2015-03-30 $13.75 $13.75 $13.75 $13.75 $11.42 1
2015-03-27 $13.75 $13.75 $13.75 $13.75 $11.42 1
2015-03-26 $13.50 $13.75 $13.50 $13.75 $11.42 3,188
2015-03-25 $13.50 $13.50 $13.50 $13.50 $11.21 0
2015-03-24 $13.50 $13.50 $13.49 $13.50 $11.21 2,618
2015-03-23 $13.35 $13.35 $13.35 $13.35 $11.09 21
2015-03-20 $13.35 $13.35 $13.35 $13.35 $11.09 86
2015-03-19 $13.35 $13.35 $13.35 $13.35 $11.09 420
2015-03-18 $13.50 $13.50 $13.50 $13.50 $11.21 6
2015-03-17 $13.50 $13.50 $13.50 $13.50 $11.21 170
2015-03-16 $13.35 $13.58 $13.35 $13.50 $11.21 2,885
2015-03-13 $13.54 $13.54 $13.54 $13.54 $11.25 15
2015-03-12 $13.60 $13.60 $13.54 $13.54 $11.25 1,312
2015-03-11 $14.00 $14.00 $13.43 $13.43 $11.16 235
2015-03-10 $13.31 $13.31 $13.31 $13.31 $11.06 16
2015-03-09 $13.35 $13.67 $13.28 $13.31 $11.06 5,568
2015-03-06 $13.16 $13.80 $13.16 $13.80 $11.46 426
2015-03-05 $13.30 $13.30 $13.30 $13.30 $11.05 41
2015-03-04 $13.30 $13.30 $13.28 $13.30 $11.05 5,309
2015-03-03 $13.30 $13.30 $13.20 $13.30 $11.05 3,016
2015-03-02 $13.33 $13.33 $13.30 $13.30 $11.05 1,775
2015-02-27 $13.38 $13.38 $13.00 $13.35 $11.09 3,700
2015-02-26 $13.39 $13.40 $13.35 $13.35 $11.09 1,406
2015-02-25 $13.50 $13.60 $13.30 $13.51 $11.22 24,335
2015-02-24 $13.95 $13.95 $13.95 $13.95 $11.59 60
2015-02-23 $13.95 $13.95 $13.95 $13.95 $11.59 0
2015-02-20 $13.95 $13.95 $13.95 $13.95 $11.59 0
2015-02-19 $13.90 $13.95 $13.90 $13.95 $11.59 840
2015-02-18 $13.50 $13.50 $13.50 $13.50 $11.21 0
2015-02-17 $13.50 $13.50 $13.50 $13.50 $11.21 100
2015-02-13 $13.38 $13.60 $13.20 $13.50 $11.16 27,250
2015-02-12 $13.35 $13.80 $13.26 $13.26 $10.96 2,800
2015-02-11 $13.50 $13.50 $13.50 $13.50 $11.16 0
2015-02-10 $13.50 $13.50 $13.50 $13.50 $11.16 0
2015-02-09 $13.50 $13.50 $13.50 $13.50 $11.16 1
2015-02-06 $13.50 $13.50 $13.50 $13.50 $11.16 165,000
2015-02-05 $13.50 $13.50 $13.50 $13.50 $11.16 100
2015-02-04 $13.15 $13.15 $13.00 $13.00 $10.74 776
2015-02-03 $13.15 $13.15 $13.15 $13.15 $10.87 763
2015-02-02 $13.15 $13.15 $13.15 $13.15 $10.87 1,000
2015-01-30 $13.95 $13.95 $13.95 $13.95 $11.53 0
2015-01-29 $13.01 $13.95 $13.01 $13.95 $11.53 300
2015-01-28 $13.18 $13.18 $13.18 $13.18 $10.89 0
2015-01-27 $13.18 $13.18 $13.18 $13.18 $10.89 0
2015-01-26 $13.18 $13.18 $13.18 $13.18 $10.89 100
2015-01-23 $13.35 $13.35 $13.35 $13.35 $11.03 1
2015-01-22 $13.35 $13.35 $13.35 $13.35 $11.03 0
2015-01-21 $13.35 $13.35 $13.35 $13.35 $11.03 0
2015-01-20 $13.35 $13.35 $13.35 $13.35 $11.03 0
2015-01-16 $13.35 $13.35 $13.35 $13.35 $11.03 0
2015-01-15 $13.25 $13.35 $13.25 $13.35 $11.03 9,146
2015-01-14 $13.50 $13.50 $13.24 $13.25 $10.95 7,116
2015-01-13 $13.60 $13.60 $13.60 $13.60 $11.24 0
2015-01-12 $13.60 $13.60 $13.60 $13.60 $11.24 0
2015-01-09 $13.60 $13.60 $13.60 $13.60 $11.24 0
2015-01-08 $13.60 $13.60 $13.60 $13.60 $11.24 0
2015-01-07 $13.60 $13.60 $13.60 $13.60 $11.24 102
2015-01-06 $13.48 $13.48 $13.47 $13.47 $11.13 510
2015-01-05 $13.70 $13.70 $13.48 $13.48 $11.14 600
2015-01-02 $13.50 $13.50 $13.50 $13.50 $11.16 3,010
2014-12-31 $13.56 $13.56 $13.56 $13.56 $11.21 0
2014-12-30 $13.57 $13.71 $13.52 $13.56 $11.21 3,055
2014-12-29 $13.50 $13.50 $13.50 $13.50 $11.16 0
2014-12-26 $13.50 $13.50 $13.50 $13.50 $11.16 0
2014-12-24 $13.50 $13.50 $13.50 $13.50 $11.16 2,962
2014-12-23 $13.50 $13.50 $13.50 $13.50 $11.16 900
2014-12-22 $13.51 $13.59 $13.50 $13.59 $11.23 410
2014-12-19 $13.38 $13.38 $13.38 $13.38 $11.06 13
2014-12-18 $13.38 $13.38 $13.38 $13.38 $11.06 0
2014-12-17 $13.46 $13.60 $13.38 $13.38 $11.06 4,406
2014-12-16 $13.45 $13.45 $13.45 $13.45 $11.12 124
2014-12-15 $13.49 $13.50 $13.45 $13.45 $11.12 6,144
2014-12-12 $13.35 $13.36 $13.35 $13.36 $11.04 300
2014-12-11 $13.60 $13.63 $13.47 $13.47 $11.13 300
2014-12-10 $13.85 $13.85 $13.85 $13.85 $11.44 100
2014-12-09 $13.26 $13.26 $13.26 $13.26 $10.96 0
2014-12-08 $14.00 $14.00 $13.26 $13.26 $10.96 287
2014-12-05 $14.00 $14.00 $14.00 $14.00 $11.57 393
2014-12-04 $14.00 $14.00 $13.96 $13.96 $11.54 400
2014-12-03 $13.35 $13.35 $13.35 $13.35 $11.03 0
2014-12-02 $13.25 $13.41 $13.25 $13.35 $11.03 6,284
2014-12-01 $13.06 $13.25 $13.05 $13.25 $10.95 1,548

Lake Shore Bancorp (LSBK) News Headlines

Recent Lake Shore Bancorp (LSBK) News
Time Published Title News Site