Mercersburg Financial Corp (MCBG) Exchange: PINK
Data as of May 3, 2024
$37.10 ($0.00) 0.00%
Mercersburg Financial Corp - Daily Information
Click for more stock information on Mercersburg Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $37.10 |
| Previous Close | $37.10 |
| High | $37.10 |
| Low | $37.10 |
| Adjusted Open | $37.10 |
| Previous Adjusted Close | $37.10 |
| Adjusted High | $37.10 |
| Adjusted Low | $37.10 |
About Mercersburg Financial Corp (MCBG)
DELISTED - No Description Available
Invest in Mercersburg Financial Corp (MCBG)
Historical Stock Data for Mercersburg Financial Corp (MCBG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-28 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2018-09-27 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2018-09-26 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2018-09-25 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2018-09-24 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2018-09-21 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 1 |
| 2018-09-20 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 100 |
| 2018-09-19 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2018-09-18 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2018-09-17 | $37.75 | $37.75 | $37.39 | $37.39 | $37.39 | 600 |
| 2018-09-14 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2018-09-13 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2018-09-12 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 100 |
| 2018-09-11 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2018-09-10 | $38.34 | $38.89 | $38.34 | $38.89 | $38.89 | 414 |
| 2018-09-07 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2018-09-06 | $38.75 | $40.24 | $38.34 | $40.24 | $40.24 | 2,300 |
| 2018-09-05 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2018-09-04 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2018-08-31 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2018-08-30 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2018-08-29 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 500 |
| 2018-08-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2018-08-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 400 |
| 2018-08-24 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2018-08-23 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2018-08-22 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2018-08-21 | $38.60 | $38.92 | $38.40 | $38.92 | $38.92 | 25,796 |
| 2018-08-20 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2018-08-17 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2018-08-16 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2018-08-15 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 600 |
| 2018-08-14 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2018-08-13 | $38.37 | $38.50 | $38.37 | $38.47 | $38.47 | 2,190 |
| 2018-08-10 | $38.50 | $38.50 | $38.40 | $38.45 | $38.45 | 1,300 |
| 2018-08-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2018-08-08 | $39.18 | $39.18 | $38.50 | $38.50 | $38.50 | 554 |
| 2018-08-07 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 277 |
| 2018-08-06 | $39.24 | $39.24 | $39.00 | $39.00 | $39.00 | 1,660 |
| 2018-08-03 | $39.50 | $39.50 | $39.00 | $39.00 | $39.00 | 2,150 |
| 2018-08-02 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 200 |
| 2018-08-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2018-07-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2018-07-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2018-07-27 | $39.05 | $39.05 | $39.00 | $39.00 | $39.00 | 500 |
| 2018-07-26 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2018-07-25 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2018-07-24 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2018-07-23 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2018-07-20 | $39.62 | $39.85 | $39.62 | $39.85 | $39.85 | 1,600 |
| 2018-07-19 | $39.65 | $39.65 | $39.65 | $39.65 | $39.51 | 100 |
| 2018-07-18 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-07-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-07-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-07-13 | $39.62 | $39.62 | $39.04 | $39.50 | $39.36 | 7,048 |
| 2018-07-12 | $39.62 | $39.62 | $39.62 | $39.62 | $39.48 | 1,000 |
| 2018-07-11 | $39.62 | $39.62 | $39.62 | $39.62 | $39.48 | 1,100 |
| 2018-07-10 | $39.55 | $39.55 | $39.55 | $39.55 | $39.41 | 0 |
| 2018-07-09 | $39.50 | $39.55 | $39.50 | $39.55 | $39.41 | 4,400 |
| 2018-07-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-07-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-07-03 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-07-02 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 150 |
| 2018-06-29 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-06-28 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-06-27 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-06-26 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 1,250 |
| 2018-06-25 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 2,300 |
| 2018-06-22 | $39.74 | $39.74 | $39.50 | $39.50 | $39.36 | 1,456 |
| 2018-06-21 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2018-06-20 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 100 |
| 2018-06-19 | $39.15 | $39.28 | $39.15 | $39.28 | $39.14 | 3,778 |
| 2018-06-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 0 |
| 2018-06-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 0 |
| 2018-06-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 0 |
| 2018-06-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 0 |
| 2018-06-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 1,025 |
| 2018-06-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 1,000 |
| 2018-06-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 500 |
| 2018-06-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 1,400 |
| 2018-06-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 1,100 |
| 2018-06-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.86 | 2,100 |
| 2018-06-04 | $38.90 | $38.90 | $38.90 | $38.90 | $38.76 | 2,500 |
| 2018-06-01 | $35.75 | $38.52 | $35.75 | $38.52 | $38.39 | 11,278 |
| 2018-05-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.17 | 100 |
| 2018-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2018-05-04 | $24.00 | $24.50 | $24.00 | $24.50 | $24.41 | 350 |
| 2018-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-05-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-04-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-04-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-04-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-04-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 0 |
| 2018-04-24 | $23.60 | $23.60 | $23.45 | $23.45 | $23.37 | 500 |
| 2018-04-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.51 | 0 |
| 2018-04-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.51 | 0 |
| 2018-04-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 0 |
| 2018-04-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 100 |
| 2018-04-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 0 |
| 2018-04-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 0 |
| 2018-04-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 0 |
| 2018-04-12 | $24.25 | $25.60 | $24.25 | $25.60 | $25.37 | 1,300 |
| 2018-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.79 | 0 |
| 2018-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.79 | 0 |
| 2018-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.79 | 0 |
| 2018-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.79 | 0 |
| 2018-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.79 | 200 |
| 2018-04-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.03 | 0 |
| 2018-04-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.03 | 0 |
| 2018-04-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.03 | 0 |
| 2018-03-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.03 | 100 |
| 2018-03-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-27 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-26 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 100 |
| 2018-03-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-16 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 10 |
| 2018-03-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-12 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 10 |
| 2018-03-09 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-08 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-07 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-06 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-05 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-03-01 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-27 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-26 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-16 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 0 |
| 2018-02-12 | $23.15 | $23.15 | $23.15 | $23.15 | $22.94 | 300 |
| 2018-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-02-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-02-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-02-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-02-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-01-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-01-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-01-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 0 |
| 2018-01-26 | $23.50 | $23.50 | $23.11 | $23.25 | $23.04 | 1,100 |
| 2018-01-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.39 | 0 |
| 2018-01-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.39 | 0 |
| 2018-01-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.39 | 0 |
| 2018-01-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.39 | 0 |
| 2018-01-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.39 | 0 |
| 2018-01-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2018-01-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2017-12-29 | $23.50 | $23.60 | $23.50 | $23.60 | $23.25 | 260 |
| 2017-12-28 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-26 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-22 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-20 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-19 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-15 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-13 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2017-12-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 200 |
| 2017-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 300 |
| 2017-12-04 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-12-01 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-30 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-29 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-28 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-27 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-24 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-22 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-20 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 0 |
| 2017-11-17 | $22.27 | $22.27 | $22.27 | $22.27 | $21.94 | 300 |
| 2017-11-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 3 |
| 2017-11-15 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-09 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-08 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 100 |
| 2017-11-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 40 |
| 2017-11-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-11-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2017-10-31 | $22.00 | $22.25 | $22.00 | $22.25 | $21.92 | 448 |
| 2017-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 600 |
| 2017-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 400 |
| 2017-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 0 |
| 2017-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 132 |
| 2017-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 0 |
| 2017-10-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 100 |
| 2017-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 0 |
| 2017-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 97 |
| 2017-10-18 | $22.00 | $22.00 | $21.95 | $22.00 | $21.54 | 800 |
| 2017-10-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2017-10-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2017-10-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2017-10-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2017-10-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2017-10-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 100 |
| 2017-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 500 |
| 2017-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 400 |
| 2017-09-21 | $21.90 | $22.00 | $21.90 | $22.00 | $21.54 | 300 |
| 2017-09-20 | $21.90 | $21.99 | $21.90 | $21.99 | $21.53 | 325 |
| 2017-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2017-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 200 |
| 2017-08-29 | $22.06 | $22.06 | $22.00 | $22.00 | $21.54 | 300 |
| 2017-08-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.03 | 200 |
| 2017-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 25 |
| 2017-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2017-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 100 |
| 2017-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 0 |
| 2017-07-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 0 |
| 2017-07-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 0 |
| 2017-07-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 0 |
| 2017-07-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 100 |
| 2017-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.60 | 0 |
| 2017-07-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.60 | 0 |
| 2017-07-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.60 | 0 |
| 2017-07-14 | $24.05 | $24.25 | $24.05 | $24.25 | $23.60 | 200 |
| 2017-07-13 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-12 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-10 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-07-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-29 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-27 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-22 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-21 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-20 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-19 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-14 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-13 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-12 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-09 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-02 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-06-01 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-05-31 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-05-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-05-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-05-25 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-05-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.40 | 0 |
| 2017-05-23 | $23.50 | $25.07 | $23.50 | $25.07 | $24.40 | 370 |
| 2017-05-22 | $22.05 | $22.05 | $22.05 | $22.05 | $21.46 | 0 |
| 2017-05-19 | $22.05 | $22.05 | $22.05 | $22.05 | $21.46 | 185 |
| 2017-05-18 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 807 |
| 2017-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 0 |
| 2017-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.90 | 400 |
| 2017-05-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-05-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 10 |
| 2017-05-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-05-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-24 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-20 | $22.25 | $22.25 | $22.25 | $22.25 | $21.65 | 0 |
| 2017-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.52 | 0 |
| 2017-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.52 | 0 |
| 2017-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $21.52 | 0 |
| 2017-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.52 | 1,000 |
| 2017-04-12 | $22.00 | $22.50 | $21.66 | $21.66 | $20.95 | 4,820 |
| 2017-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 400 |
| 2017-04-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 100 |
| 2017-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 100 |
| 2017-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 200 |
| 2017-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 600 |
| 2017-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-03-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 1,600 |
| 2017-03-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.27 | 300 |
| 2017-03-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 0 |
| 2017-03-14 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 100 |
| 2017-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 800 |
| 2017-03-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2017-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 600 |
| 2017-03-06 | $22.05 | $22.05 | $22.05 | $22.05 | $21.33 | 400 |
| 2017-03-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-03-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-03-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-02-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-02-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-02-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-02-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2017-02-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 1,200 |
| 2017-02-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.49 | 0 |
| 2017-02-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.49 | 0 |
| 2017-02-16 | $23.25 | $23.25 | $23.25 | $23.25 | $22.49 | 0 |
| 2017-02-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.49 | 200 |
| 2017-02-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-13 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-10 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-09 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-08 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-06 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-03 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-02-02 | $22.00 | $22.15 | $22.00 | $22.15 | $21.42 | 4,400 |
| 2017-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 10 |
| 2017-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.21 | 0 |
| 2017-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 0 |
| 2017-01-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 20 |
| 2017-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 0 |
| 2017-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 0 |
| 2017-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 100 |
| 2017-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 10 |
| 2017-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2017-01-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2017-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2017-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2017-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2016-12-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 460 |
| 2016-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 10 |
| 2016-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-12-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 10 |
| 2016-12-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 0 |
| 2016-11-18 | $22.01 | $22.01 | $22.00 | $22.00 | $21.15 | 380 |
| 2016-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2016-11-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 160 |
| 2016-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2016-10-28 | $22.10 | $23.50 | $22.10 | $23.00 | $22.12 | 2,260 |
| 2016-10-27 | $24.00 | $26.50 | $24.00 | $26.50 | $25.48 | 300 |
| 2016-10-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.96 | 0 |
| 2016-10-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.96 | 15 |
| 2016-10-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.96 | 0 |
| 2016-10-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.96 | 200 |
| 2016-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 0 |
| 2016-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 35 |
| 2016-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 20 |
| 2016-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 20 |
| 2016-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2016-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 200 |
| 2016-08-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-05 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 20 |
| 2016-08-04 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-03 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-02 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-08-01 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-27 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-26 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-25 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.15 | 0 |
| 2016-07-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.03 | 20 |
| 2016-07-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.03 | 100 |
| 2016-07-18 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 0 |
| 2016-07-15 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 0 |
| 2016-07-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 0 |
| 2016-07-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 0 |
| 2016-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 100 |
| 2016-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-07-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 0 |
| 2016-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 300 |
| 2016-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.74 | 100 |
| 2016-06-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 9 |
| 2016-06-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-13 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 0 |
| 2016-05-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.70 | 192 |
| 2016-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 50 |
| 2016-05-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 10 |
| 2016-05-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-29 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-27 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.56 | 0 |
| 2016-04-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-15 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 10 |
| 2016-04-14 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-08 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 20 |
| 2016-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 20 |
| 2016-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-04-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 0 |
| 2016-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.44 | 135 |
| 2016-03-16 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-15 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-14 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-11 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-10 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 2 |
| 2016-03-09 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-08 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-07 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 0 |
| 2016-03-04 | $30.25 | $30.25 | $30.25 | $30.25 | $28.73 | 103 |
| 2016-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-03-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 5 |
| 2016-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 78 |
| 2016-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 0 |
| 2016-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 100 |
| 2016-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 0 |
| 2016-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 10 |
| 2016-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 0 |
| 2016-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 0 |
| 2016-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 0 |
| 2016-01-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 0 |
| 2016-01-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 25 |
| 2016-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 12 |
| 2016-01-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2016-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 10 |
| 2015-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 15 |
| 2015-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-11-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 5 |
| 2015-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 20 |
| 2015-11-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2015-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 215 |
| 2015-11-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 1 |
| 2015-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 100 |
| 2015-10-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.35 | 0 |
| 2015-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.35 | 0 |
| 2015-10-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.35 | 0 |
| 2015-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.35 | 0 |
| 2015-09-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.35 | 0 |
| 2015-09-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.35 | 175 |
| 2015-09-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-09-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2015-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
Mercersburg Financial Corp (MCBG) News Headlines
Recent Mercersburg Financial Corp (MCBG) News
Similar Companies to Mercersburg Financial Corp (MCBG) 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 | -- | -- | -- |