KINDERHOOK BANK CORP (NUBK) Stock

Data as of May 2, 2025

$61.90 ($0.00) 0.00%

KINDERHOOK BANK CORP - Daily Information

Click for more stock information on KINDERHOOK BANK CORP.

Daily Information	Data
Date	May 2, 2025
Open	$61.90
Previous Close	$61.90
High	$61.90
Low	$61.90
Adjusted Open	$61.90
Previous Adjusted Close	$61.90
Adjusted High	$61.90
Adjusted Low	$61.90

About KINDERHOOK BANK CORP (NUBK)

No Description Available

Invest in KINDERHOOK BANK CORP (NUBK)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for KINDERHOOK BANK CORP (NUBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-08-19	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-15	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-14	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-13	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-12	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-09	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-08	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-07	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-06	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-05	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-02	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-08-01	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-31	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-30	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-29	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-26	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-25	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-24	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-23	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-22	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-19	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-18	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-17	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-16	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-15	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-12	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-11	$61.90	$61.90	$61.90	$61.90	$61.90	0
2019-07-10	$61.87	$61.87	$61.87	$61.87	$61.87	136
2019-07-09	$61.90	$61.90	$61.90	$61.90	$61.87	0
2019-07-08	$61.90	$61.90	$61.90	$61.90	$61.87	5
2019-07-05	$61.90	$61.90	$61.90	$61.90	$61.87	153
2019-07-03	$61.85	$61.85	$61.85	$61.85	$61.82	0
2019-07-02	$61.85	$61.85	$61.85	$61.85	$61.82	0
2019-07-01	$61.85	$61.85	$61.85	$61.85	$61.82	0
2019-06-28	$61.77	$61.85	$61.77	$61.85	$61.82	400
2019-06-27	$62.00	$62.00	$62.00	$62.00	$61.97	0
2019-06-26	$61.76	$62.00	$61.76	$62.00	$61.97	500
2019-06-25	$61.75	$61.75	$61.75	$61.75	$61.72	0
2019-06-24	$61.75	$61.75	$61.75	$61.75	$61.72	75
2019-06-21	$61.72	$61.75	$61.70	$61.75	$61.72	790
2019-06-20	$61.72	$61.72	$61.72	$61.72	$61.69	3,986
2019-06-19	$61.72	$61.72	$61.72	$61.72	$61.69	188
2019-06-18	$61.89	$61.89	$61.89	$61.89	$61.86	100
2019-06-17	$61.70	$61.70	$61.70	$61.70	$61.67	1
2019-06-14	$61.65	$61.70	$61.65	$61.70	$61.67	900
2019-06-13	$61.52	$61.52	$61.52	$61.52	$61.24	0
2019-06-12	$61.53	$61.53	$61.52	$61.52	$61.24	800
2019-06-11	$61.50	$61.50	$61.50	$61.50	$61.22	39
2019-06-10	$61.50	$61.50	$61.50	$61.50	$61.22	159
2019-06-06	$61.50	$61.50	$61.50	$61.50	$61.22	0
2019-06-05	$61.50	$61.50	$61.50	$61.50	$61.22	36
2019-06-03	$61.50	$61.50	$61.50	$61.50	$61.22	500
2019-05-31	$61.50	$61.50	$61.15	$61.15	$60.87	2,518
2019-05-30	$61.60	$61.60	$61.60	$61.60	$61.32	0
2019-05-29	$61.60	$61.60	$61.60	$61.60	$61.32	24
2019-05-28	$61.60	$61.60	$61.60	$61.60	$61.32	0
2019-05-24	$61.60	$61.60	$61.60	$61.60	$61.32	0
2019-05-23	$61.60	$61.60	$61.60	$61.60	$61.32	0
2019-05-22	$61.60	$61.60	$61.60	$61.60	$61.32	0
2019-05-21	$61.60	$61.60	$61.60	$61.60	$61.32	346
2019-05-20	$61.75	$61.75	$61.75	$61.75	$61.47	0
2019-05-17	$61.60	$61.75	$61.60	$61.75	$61.47	1,600
2019-05-16	$61.90	$61.90	$61.75	$61.75	$61.47	4,000
2019-05-15	$61.65	$61.65	$61.65	$61.65	$61.37	0
2019-05-14	$61.61	$61.65	$61.61	$61.65	$61.37	558
2019-05-13	$61.90	$61.90	$61.90	$61.90	$61.62	0
2019-05-10	$61.90	$61.90	$61.90	$61.90	$61.62	1
2019-05-09	$61.90	$61.90	$61.90	$61.90	$61.62	0
2019-05-08	$61.90	$61.90	$61.90	$61.90	$61.62	0
2019-05-07	$61.60	$61.90	$61.60	$61.90	$61.62	700
2019-05-06	$61.90	$61.90	$61.90	$61.90	$61.62	0
2019-05-03	$61.60	$61.90	$61.60	$61.90	$61.37	1,600
2019-05-02	$61.90	$61.90	$61.90	$61.90	$61.37	0
2019-05-01	$61.90	$61.90	$61.90	$61.90	$61.37	0
2019-04-30	$61.90	$61.90	$61.90	$61.90	$61.37	0
2019-04-29	$61.90	$61.90	$61.90	$61.90	$61.37	1,500
2019-04-26	$61.90	$61.90	$61.90	$61.90	$61.37	1,502
2019-04-25	$61.90	$61.90	$61.90	$61.90	$61.37	119
2019-04-24	$61.50	$61.90	$60.15	$61.90	$61.37	2,899
2019-04-23	$61.75	$61.75	$61.75	$61.75	$61.22	0
2019-04-22	$61.75	$61.75	$61.75	$61.75	$61.22	400
2019-04-18	$61.50	$61.50	$61.50	$61.50	$60.97	0
2019-04-17	$61.50	$61.50	$61.50	$61.50	$60.97	0
2019-04-16	$61.50	$61.50	$61.50	$61.50	$60.97	34
2019-04-15	$61.50	$61.50	$61.50	$61.50	$60.97	0
2019-04-12	$61.50	$61.50	$61.50	$61.50	$60.97	0
2019-04-11	$61.46	$61.50	$61.46	$61.50	$60.97	500
2019-04-10	$61.00	$61.00	$61.00	$61.00	$60.48	100
2019-04-09	$61.00	$61.00	$61.00	$61.00	$60.48	0
2019-04-08	$61.00	$61.00	$61.00	$61.00	$60.48	318
2019-04-05	$61.25	$61.25	$61.25	$61.25	$60.73	0
2019-04-04	$61.01	$61.25	$61.00	$61.25	$60.73	823
2019-04-03	$61.30	$61.30	$61.30	$61.30	$60.77	0
2019-04-02	$61.30	$61.30	$61.30	$61.30	$60.77	0
2019-04-01	$61.30	$61.30	$61.30	$61.30	$60.77	500
2019-03-29	$61.25	$61.25	$61.25	$61.25	$60.73	50
2019-03-28	$61.25	$61.25	$61.25	$61.25	$60.73	0
2019-03-27	$61.25	$61.25	$61.25	$61.25	$60.73	700
2019-03-26	$61.00	$61.00	$61.00	$61.00	$60.48	269
2019-03-25	$61.00	$61.00	$61.00	$61.00	$60.48	0
2019-03-22	$61.00	$61.00	$61.00	$61.00	$60.48	264
2019-03-21	$60.75	$61.00	$60.75	$61.00	$60.48	3,687
2019-03-20	$60.75	$60.75	$60.75	$60.75	$60.23	339
2019-03-18	$60.75	$60.75	$60.75	$60.75	$60.23	750
2019-03-14	$60.75	$60.75	$60.75	$60.75	$60.23	60
2019-03-13	$60.75	$60.75	$60.75	$60.75	$60.23	314
2019-03-12	$61.25	$61.25	$61.25	$61.25	$60.73	0
2019-03-11	$61.25	$61.25	$61.25	$61.25	$60.73	500
2019-03-08	$60.65	$60.65	$60.65	$60.65	$60.13	600
2019-03-07	$60.70	$60.70	$60.65	$60.65	$60.13	1,000
2019-03-06	$60.65	$60.65	$60.65	$60.65	$60.13	500
2019-03-05	$61.01	$61.01	$61.00	$61.00	$60.48	220
2019-03-04	$61.00	$61.00	$61.00	$61.00	$60.48	0
2019-03-01	$61.00	$61.00	$61.00	$61.00	$60.48	503
2019-02-28	$61.00	$61.00	$61.00	$61.00	$60.48	200
2019-02-27	$61.25	$61.25	$61.25	$61.25	$60.73	0
2019-02-26	$61.25	$61.25	$61.25	$61.25	$60.73	0
2019-02-25	$61.01	$61.25	$61.01	$61.25	$60.73	690
2019-02-22	$61.25	$61.25	$61.25	$61.25	$60.73	100
2019-02-21	$61.00	$61.00	$61.00	$61.00	$60.48	859
2019-02-20	$60.98	$60.98	$60.98	$60.98	$60.46	108
2019-02-19	$60.90	$60.95	$60.90	$60.95	$60.43	418
2019-02-15	$60.60	$60.60	$60.60	$60.60	$60.08	3
2019-02-14	$60.60	$60.60	$60.60	$60.60	$60.08	0
2019-02-13	$60.60	$60.60	$60.55	$60.60	$60.08	912
2019-02-12	$60.89	$60.89	$60.55	$60.55	$60.03	959
2019-02-11	$60.55	$60.90	$60.55	$60.90	$60.38	533
2019-02-08	$60.75	$60.75	$60.75	$60.75	$60.23	100
2019-02-07	$60.75	$60.75	$60.75	$60.75	$60.23	0
2019-02-06	$60.75	$60.75	$60.75	$60.75	$60.23	977
2019-02-05	$60.45	$60.45	$60.45	$60.45	$59.93	2,325
2019-02-04	$60.76	$60.76	$60.76	$60.76	$60.24	0
2019-02-01	$60.76	$60.76	$60.76	$60.76	$59.99	0
2019-01-31	$60.70	$60.76	$60.70	$60.76	$59.99	2,000
2019-01-30	$60.70	$60.70	$60.70	$60.70	$59.93	0
2019-01-29	$60.55	$60.70	$60.55	$60.70	$59.93	1,390
2019-01-28	$60.70	$60.70	$60.70	$60.70	$59.93	347
2019-01-25	$60.50	$60.50	$60.50	$60.50	$59.74	1,012
2019-01-24	$60.50	$60.90	$60.50	$60.50	$59.74	930
2019-01-23	$60.16	$60.49	$60.16	$60.49	$59.73	1,100
2019-01-22	$58.25	$60.49	$58.25	$60.20	$59.44	66,500
2019-01-18	$35.55	$35.55	$35.55	$35.55	$35.10	0
2019-01-17	$35.80	$36.10	$35.55	$35.55	$35.10	3,900
2019-01-16	$36.00	$36.00	$36.00	$36.00	$35.55	0
2019-01-15	$36.00	$36.00	$36.00	$36.00	$35.55	0
2019-01-14	$36.00	$36.00	$36.00	$36.00	$35.55	0
2019-01-11	$36.00	$36.00	$36.00	$36.00	$35.55	1,030
2019-01-10	$36.00	$36.00	$36.00	$36.00	$35.55	700
2019-01-09	$36.25	$36.25	$36.25	$36.25	$35.79	0
2019-01-08	$35.60	$36.25	$35.60	$36.25	$35.79	5,059
2019-01-07	$35.60	$36.00	$35.60	$36.00	$35.55	614
2019-01-04	$35.61	$35.61	$35.61	$35.61	$35.16	504
2019-01-03	$35.60	$35.60	$35.60	$35.60	$35.15	0
2019-01-02	$35.60	$35.60	$35.60	$35.60	$35.15	329
2018-12-27	$36.50	$36.50	$36.50	$36.50	$36.04	0
2018-12-26	$36.50	$36.50	$36.50	$36.50	$36.04	0
2018-12-24	$36.50	$36.50	$36.50	$36.50	$36.04	1
2018-12-21	$36.50	$36.50	$36.50	$36.50	$36.04	8
2018-12-20	$36.50	$36.50	$36.50	$36.50	$36.04	0
2018-12-18	$36.50	$36.50	$36.50	$36.50	$36.04	125
2018-12-14	$35.70	$35.70	$35.70	$35.70	$35.25	100
2018-12-13	$36.00	$36.00	$36.00	$36.00	$35.55	1,225
2018-12-12	$36.25	$36.25	$35.76	$35.76	$35.31	1,289
2018-12-11	$35.70	$35.70	$35.70	$35.70	$35.25	310
2018-12-10	$35.70	$35.70	$35.70	$35.70	$35.25	0
2018-12-07	$35.70	$35.70	$35.70	$35.70	$35.25	2
2018-12-06	$35.72	$35.72	$35.70	$35.70	$35.25	1,600
2018-12-04	$35.90	$35.90	$35.90	$35.90	$35.45	0
2018-12-03	$35.90	$35.90	$35.90	$35.90	$35.45	200
2018-11-30	$36.00	$36.00	$36.00	$36.00	$35.55	0
2018-11-29	$36.00	$36.00	$36.00	$36.00	$35.55	0
2018-11-28	$36.00	$36.00	$36.00	$36.00	$35.55	0
2018-11-27	$36.00	$36.00	$36.00	$36.00	$35.55	0
2018-11-26	$36.00	$36.00	$36.00	$36.00	$35.55	150
2018-11-21	$35.65	$35.65	$35.65	$35.65	$35.20	0
2018-11-20	$35.65	$35.65	$35.65	$35.65	$35.20	50
2018-11-19	$35.75	$35.75	$35.65	$35.65	$35.20	1,520
2018-11-16	$36.00	$36.00	$36.00	$36.00	$35.55	0
2018-11-15	$36.00	$36.00	$36.00	$36.00	$35.55	0
2018-11-14	$36.00	$36.00	$36.00	$36.00	$35.55	2,392
2018-11-13	$36.25	$36.50	$36.25	$36.50	$36.04	1,000
2018-11-12	$36.00	$36.00	$35.65	$35.85	$35.40	1,700
2018-11-09	$35.50	$35.50	$35.50	$35.50	$35.05	0
2018-11-08	$35.50	$35.50	$35.50	$35.50	$35.05	0
2018-11-07	$35.50	$35.50	$35.50	$35.50	$35.05	92
2018-11-06	$35.50	$35.50	$35.50	$35.50	$35.05	0
2018-11-05	$35.60	$35.60	$35.50	$35.50	$35.05	450
2018-11-02	$35.63	$35.63	$35.63	$35.63	$35.18	0
2018-11-01	$35.63	$35.63	$35.63	$35.63	$35.18	0
2018-10-31	$35.63	$35.63	$35.63	$35.63	$35.18	0
2018-10-30	$35.63	$35.63	$35.63	$35.63	$35.18	0
2018-10-29	$35.63	$35.63	$35.63	$35.63	$35.18	0
2018-10-26	$35.63	$35.63	$35.63	$35.63	$34.93	0
2018-10-25	$35.60	$36.00	$35.50	$35.63	$34.93	12,600
2018-10-24	$35.50	$35.60	$35.50	$35.60	$34.91	2,749
2018-10-23	$35.30	$35.30	$35.30	$35.30	$34.61	0
2018-10-22	$35.30	$35.30	$35.30	$35.30	$34.61	0
2018-10-19	$35.75	$35.75	$35.30	$35.30	$34.61	1,800
2018-10-18	$36.10	$36.10	$36.10	$36.10	$35.40	0
2018-10-17	$36.10	$36.10	$36.10	$36.10	$35.40	0
2018-10-16	$36.10	$36.10	$36.10	$36.10	$35.40	0
2018-10-15	$36.10	$36.10	$36.10	$36.10	$35.40	400
2018-10-12	$36.55	$36.55	$36.50	$36.50	$35.79	600
2018-10-11	$36.82	$36.82	$36.60	$36.60	$35.89	490
2018-10-10	$36.82	$36.82	$36.82	$36.82	$36.10	0
2018-10-09	$36.82	$36.82	$36.82	$36.82	$36.10	0
2018-10-08	$36.82	$36.82	$36.82	$36.82	$36.10	50
2018-10-05	$36.82	$36.82	$36.82	$36.82	$36.10	0
2018-10-04	$37.20	$37.20	$36.82	$36.82	$36.10	1,900
2018-10-03	$37.00	$37.00	$37.00	$37.00	$36.28	200
2018-10-02	$37.00	$37.00	$37.00	$37.00	$36.28	100
2018-10-01	$36.90	$37.00	$36.85	$37.00	$36.28	1,618
2018-09-28	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-27	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-26	$37.00	$37.00	$37.00	$37.00	$36.28	90
2018-09-25	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-24	$37.00	$37.00	$37.00	$37.00	$36.28	201
2018-09-21	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-20	$37.00	$37.00	$37.00	$37.00	$36.28	2
2018-09-19	$37.00	$37.00	$37.00	$37.00	$36.28	100
2018-09-18	$37.25	$37.25	$37.00	$37.00	$36.28	900
2018-09-17	$37.00	$37.00	$37.00	$37.00	$36.28	73
2018-09-14	$37.00	$37.00	$37.00	$37.00	$36.28	150
2018-09-13	$37.00	$37.00	$37.00	$37.00	$36.28	12
2018-09-12	$37.00	$37.00	$37.00	$37.00	$36.28	105
2018-09-11	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-10	$37.00	$37.00	$37.00	$37.00	$36.28	75
2018-09-07	$37.00	$37.00	$37.00	$37.00	$36.28	14
2018-09-06	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-05	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-09-04	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-08-31	$37.00	$37.00	$37.00	$37.00	$36.28	100
2018-08-30	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-29	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-28	$36.80	$36.80	$36.80	$36.80	$36.08	19
2018-08-27	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-24	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-23	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-22	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-21	$36.80	$36.80	$36.80	$36.80	$36.08	200
2018-08-20	$37.40	$37.50	$37.40	$37.50	$36.77	1,070
2018-08-17	$36.80	$36.80	$36.80	$36.80	$36.08	0
2018-08-16	$36.80	$36.80	$36.80	$36.80	$36.08	100
2018-08-15	$37.50	$37.50	$37.50	$37.50	$36.77	0
2018-08-14	$37.50	$37.50	$37.50	$37.50	$36.77	160
2018-08-13	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-08-10	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-08-09	$37.00	$37.00	$37.00	$37.00	$36.28	0
2018-08-08	$36.95	$37.00	$36.95	$37.00	$36.28	490
2018-08-07	$36.60	$36.60	$36.60	$36.60	$35.89	1,452
2018-08-06	$36.55	$36.55	$36.55	$36.55	$35.84	150
2018-08-03	$36.80	$36.80	$36.80	$36.80	$35.85	100
2018-08-02	$36.55	$36.55	$36.55	$36.55	$35.60	0
2018-08-01	$36.55	$36.55	$36.55	$36.55	$35.60	500
2018-07-31	$36.99	$39.99	$36.99	$37.00	$36.04	2,190
2018-07-30	$35.90	$35.90	$35.90	$35.90	$34.97	504
2018-07-27	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-26	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-25	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-24	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-23	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-20	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-19	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-18	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-17	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-16	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-13	$36.00	$36.00	$36.00	$36.00	$35.07	35
2018-07-12	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-11	$36.00	$36.00	$36.00	$36.00	$35.07	100
2018-07-10	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-09	$36.00	$36.00	$36.00	$36.00	$35.07	5
2018-07-06	$36.00	$36.00	$36.00	$36.00	$35.07	0
2018-07-05	$36.00	$36.00	$36.00	$36.00	$35.07	400
2018-07-03	$35.95	$36.00	$35.95	$36.00	$35.07	400
2018-07-02	$35.70	$35.70	$35.70	$35.70	$34.78	0
2018-06-29	$35.70	$35.70	$35.70	$35.70	$34.78	0
2018-06-28	$35.70	$35.70	$35.70	$35.70	$34.78	300
2018-06-27	$35.75	$35.85	$35.75	$35.80	$34.87	1,725
2018-06-26	$35.75	$35.75	$35.75	$35.75	$34.82	100
2018-06-25	$35.65	$35.65	$35.65	$35.65	$34.73	0
2018-06-22	$35.65	$35.65	$35.65	$35.65	$34.73	450
2018-06-21	$35.55	$35.55	$35.55	$35.55	$34.63	750
2018-06-20	$35.55	$35.55	$35.55	$35.55	$34.63	338
2018-06-19	$35.55	$35.55	$35.55	$35.55	$34.63	0
2018-06-18	$35.80	$35.80	$35.55	$35.55	$34.63	1,198
2018-06-15	$35.79	$35.80	$35.79	$35.80	$34.87	650
2018-06-14	$35.60	$35.60	$35.60	$35.60	$34.68	0
2018-06-13	$35.60	$35.60	$35.60	$35.60	$34.68	0
2018-06-12	$35.60	$35.60	$35.60	$35.60	$34.68	0
2018-06-11	$35.60	$35.60	$35.60	$35.60	$34.68	0
2018-06-08	$35.60	$35.60	$35.60	$35.60	$34.68	52
2018-06-07	$35.60	$35.60	$35.60	$35.60	$34.68	0
2018-06-06	$35.53	$35.60	$35.52	$35.60	$34.68	2,100
2018-06-05	$35.55	$35.55	$35.52	$35.52	$34.60	300
2018-06-04	$35.79	$35.79	$35.79	$35.79	$34.86	0
2018-06-01	$35.60	$35.80	$35.60	$35.79	$34.86	403
2018-05-31	$35.65	$35.65	$35.65	$35.65	$34.73	0
2018-05-30	$35.65	$35.65	$35.65	$35.65	$34.73	0
2018-05-29	$35.65	$35.65	$35.65	$35.65	$34.73	0
2018-05-25	$35.65	$35.65	$35.65	$35.65	$34.73	0
2018-05-24	$35.65	$35.65	$35.65	$35.65	$34.73	30
2018-05-23	$35.65	$35.65	$35.50	$35.65	$34.73	400
2018-05-22	$35.45	$35.45	$35.45	$35.45	$34.53	200
2018-05-21	$35.75	$35.75	$35.75	$35.75	$34.82	0
2018-05-18	$35.75	$35.75	$35.75	$35.75	$34.82	100
2018-05-17	$35.50	$35.50	$35.50	$35.50	$34.58	0
2018-05-16	$35.50	$35.50	$35.50	$35.50	$34.58	900
2018-05-15	$35.70	$35.80	$35.50	$35.50	$34.58	300
2018-05-14	$35.50	$35.70	$35.50	$35.70	$34.78	2,900
2018-05-11	$35.71	$35.71	$35.50	$35.50	$34.58	2,300
2018-05-10	$35.50	$35.50	$35.50	$35.50	$34.58	0
2018-05-09	$35.50	$35.50	$35.50	$35.50	$34.58	0
2018-05-08	$35.70	$35.90	$35.50	$35.50	$34.58	2,802
2018-05-07	$35.70	$35.70	$35.70	$35.70	$34.78	0
2018-05-04	$35.70	$35.70	$35.70	$35.70	$34.78	6
2018-05-03	$36.05	$36.05	$35.70	$35.70	$34.78	350
2018-05-02	$35.90	$35.90	$35.90	$35.90	$34.97	740
2018-05-01	$36.20	$36.20	$36.20	$36.20	$35.26	200
2018-04-30	$35.85	$36.00	$35.85	$36.00	$35.07	1,360
2018-04-27	$35.85	$35.85	$35.85	$35.85	$34.69	0
2018-04-26	$36.35	$37.00	$35.85	$35.85	$34.69	1,375
2018-04-25	$36.26	$36.26	$36.26	$36.26	$35.09	0
2018-04-24	$36.26	$36.26	$36.26	$36.26	$35.09	0
2018-04-23	$36.26	$36.26	$36.26	$36.26	$35.09	200
2018-04-20	$36.50	$36.50	$36.50	$36.50	$35.32	13
2018-04-19	$36.50	$36.50	$36.50	$36.50	$35.32	1,100
2018-04-18	$36.49	$36.49	$36.49	$36.49	$35.31	300
2018-04-17	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-04-16	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-04-13	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-04-12	$36.50	$36.50	$36.50	$36.50	$35.32	150
2018-04-11	$36.50	$36.50	$36.50	$36.50	$35.32	150
2018-04-10	$36.75	$36.75	$36.75	$36.75	$35.56	0
2018-04-09	$36.75	$36.75	$36.75	$36.75	$35.56	0
2018-04-06	$36.75	$36.75	$36.75	$36.75	$35.56	150
2018-04-05	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-04-04	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-04-03	$36.50	$36.50	$36.50	$36.50	$35.32	60
2018-04-02	$36.50	$36.50	$36.50	$36.50	$35.32	300
2018-03-29	$35.90	$35.90	$35.90	$35.90	$34.74	240
2018-03-28	$36.10	$36.10	$36.10	$36.10	$34.93	0
2018-03-27	$36.10	$36.10	$36.10	$36.10	$34.93	800
2018-03-26	$36.00	$36.00	$36.00	$36.00	$34.84	1,100
2018-03-23	$36.00	$36.00	$36.00	$36.00	$34.84	0
2018-03-22	$36.00	$36.00	$36.00	$36.00	$34.84	0
2018-03-21	$36.00	$36.00	$36.00	$36.00	$34.84	105
2018-03-20	$36.00	$36.00	$36.00	$36.00	$34.84	0
2018-03-19	$36.00	$36.00	$36.00	$36.00	$34.84	600
2018-03-16	$36.50	$36.50	$36.50	$36.50	$35.32	5
2018-03-15	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-03-14	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-03-13	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-03-12	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-03-09	$36.50	$36.50	$36.50	$36.50	$35.32	100
2018-03-08	$35.50	$35.50	$35.50	$35.50	$34.35	0
2018-03-07	$35.50	$35.50	$35.50	$35.50	$34.35	0
2018-03-06	$35.50	$35.50	$35.50	$35.50	$34.35	0
2018-03-05	$35.25	$35.50	$35.25	$35.50	$34.35	500
2018-03-02	$35.35	$35.35	$35.35	$35.35	$34.21	0
2018-03-01	$35.35	$35.35	$35.35	$35.35	$34.21	0
2018-02-28	$35.35	$35.35	$35.35	$35.35	$34.21	12
2018-02-27	$35.35	$35.35	$35.35	$35.35	$34.21	0
2018-02-26	$35.35	$35.35	$35.35	$35.35	$34.21	500
2018-02-23	$35.30	$35.30	$35.30	$35.30	$34.16	500
2018-02-22	$35.25	$35.25	$35.11	$35.11	$33.97	200
2018-02-21	$35.25	$35.25	$35.25	$35.25	$34.11	274
2018-02-20	$35.25	$35.25	$35.25	$35.25	$34.11	0
2018-02-16	$35.25	$35.25	$35.25	$35.25	$34.11	56
2018-02-15	$35.26	$35.26	$35.25	$35.25	$34.11	2,175
2018-02-14	$35.23	$35.23	$35.23	$35.23	$34.09	100
2018-02-13	$35.50	$35.50	$35.50	$35.50	$34.35	102
2018-02-12	$36.50	$36.50	$36.50	$36.50	$35.32	75
2018-02-09	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-02-08	$36.50	$36.50	$36.50	$36.50	$35.32	100
2018-02-07	$36.50	$36.50	$36.50	$36.50	$35.32	0
2018-02-06	$36.25	$36.50	$36.25	$36.50	$35.32	1,100
2018-02-05	$36.00	$36.00	$36.00	$36.00	$34.84	0
2018-02-02	$36.00	$36.00	$36.00	$36.00	$34.84	75
2018-02-01	$36.00	$36.00	$36.00	$36.00	$34.84	2,100
2018-01-31	$36.00	$36.00	$36.00	$36.00	$34.84	685
2018-01-30	$36.00	$36.00	$36.00	$36.00	$34.84	300
2018-01-29	$35.70	$36.00	$35.70	$36.00	$34.84	2,739
2018-01-26	$36.10	$36.10	$35.65	$35.65	$34.27	3,115
2018-01-25	$36.50	$36.50	$36.16	$36.50	$35.08	1,290
2018-01-24	$36.40	$37.25	$36.39	$37.25	$35.81	800
2018-01-23	$36.20	$36.20	$36.20	$36.20	$34.80	200
2018-01-22	$36.20	$36.20	$36.20	$36.20	$34.80	500
2018-01-19	$36.40	$36.40	$36.40	$36.40	$34.99	2,000
2018-01-18	$36.40	$36.40	$36.40	$36.40	$34.99	0
2018-01-17	$36.40	$36.40	$36.40	$36.40	$34.99	200
2018-01-16	$36.40	$36.50	$36.40	$36.41	$35.00	2,615
2018-01-12	$36.50	$36.50	$36.50	$36.50	$35.08	275
2018-01-11	$36.40	$36.40	$36.40	$36.40	$34.99	181
2018-01-10	$36.39	$36.50	$36.16	$36.40	$34.99	5,029
2018-01-09	$36.33	$37.00	$36.20	$36.40	$34.99	900
2018-01-08	$36.99	$37.00	$36.16	$36.16	$34.76	1,110
2018-01-05	$36.50	$36.50	$36.50	$36.50	$35.08	2,549
2018-01-04	$36.50	$36.50	$36.50	$36.50	$35.08	0
2018-01-03	$36.50	$36.50	$36.50	$36.50	$35.08	664
2018-01-02	$36.50	$36.50	$36.50	$36.50	$35.08	900
2017-12-29	$36.50	$36.50	$36.50	$36.50	$35.08	4
2017-12-28	$37.00	$37.00	$36.50	$36.50	$35.08	430
2017-12-27	$36.60	$36.60	$36.60	$36.60	$35.18	0
2017-12-26	$36.60	$36.60	$36.60	$36.60	$35.18	0
2017-12-22	$36.60	$36.60	$36.60	$36.60	$35.18	475
2017-12-21	$36.60	$36.60	$36.60	$36.60	$35.18	200
2017-12-20	$36.60	$36.60	$36.60	$36.60	$35.18	90
2017-12-19	$36.70	$36.70	$36.60	$36.60	$35.18	403
2017-12-18	$36.70	$36.70	$36.70	$36.70	$35.28	560
2017-12-15	$36.50	$36.50	$36.50	$36.50	$35.08	1
2017-12-14	$37.00	$37.00	$36.50	$36.50	$35.08	800
2017-12-13	$37.00	$37.00	$37.00	$37.00	$35.57	0
2017-12-12	$37.00	$37.00	$37.00	$37.00	$35.57	0
2017-12-11	$37.00	$37.00	$37.00	$37.00	$35.57	0
2017-12-08	$37.00	$37.00	$37.00	$37.00	$35.57	0
2017-12-07	$37.00	$37.00	$37.00	$37.00	$35.57	215
2017-12-06	$36.50	$36.50	$36.50	$36.50	$35.08	0
2017-12-05	$36.50	$36.50	$36.50	$36.50	$35.08	0
2017-12-04	$36.50	$36.50	$36.50	$36.50	$35.08	0
2017-12-01	$36.50	$36.50	$36.50	$36.50	$35.08	200
2017-11-30	$36.75	$36.75	$36.75	$36.75	$35.33	409
2017-11-29	$36.50	$36.50	$36.50	$36.50	$35.08	100
2017-11-28	$36.60	$36.60	$36.60	$36.60	$35.18	1,100
2017-11-27	$36.76	$36.76	$36.60	$36.60	$35.18	2,300
2017-11-24	$36.77	$36.77	$36.77	$36.77	$35.34	100
2017-11-22	$36.85	$36.85	$36.85	$36.85	$35.42	200
2017-11-21	$36.85	$36.85	$36.85	$36.85	$35.42	0
2017-11-20	$36.85	$36.85	$36.85	$36.85	$35.42	500
2017-11-17	$37.00	$37.00	$36.85	$36.85	$35.42	400
2017-11-16	$37.37	$37.38	$37.00	$37.00	$35.57	2,963
2017-11-15	$37.60	$37.60	$37.11	$37.25	$35.81	6,200
2017-11-14	$38.45	$38.45	$38.45	$38.45	$36.96	100
2017-11-13	$37.60	$38.50	$37.60	$38.49	$37.00	1,575
2017-11-10	$37.76	$37.76	$37.76	$37.76	$36.30	0
2017-11-09	$37.76	$37.76	$37.76	$37.76	$36.30	25
2017-11-08	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-11-07	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-11-06	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-11-03	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-11-02	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-11-01	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-10-31	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-10-30	$38.00	$38.00	$38.00	$38.00	$36.53	0
2017-10-27	$38.00	$38.00	$38.00	$38.00	$36.30	0
2017-10-26	$38.00	$38.00	$38.00	$38.00	$36.30	0
2017-10-25	$38.00	$38.00	$38.00	$38.00	$36.30	200
2017-10-24	$38.00	$38.00	$38.00	$38.00	$36.30	0
2017-10-23	$38.00	$38.00	$38.00	$38.00	$36.30	0
2017-10-20	$38.00	$38.00	$38.00	$38.00	$36.30	0
2017-10-19	$38.00	$38.00	$38.00	$38.00	$36.30	2,100
2017-10-18	$39.25	$39.25	$39.25	$39.25	$37.49	0
2017-10-17	$39.25	$39.25	$39.25	$39.25	$37.49	0
2017-10-16	$39.25	$39.25	$39.25	$39.25	$37.49	0
2017-10-13	$39.25	$39.25	$39.25	$39.25	$37.49	0
2017-10-12	$39.25	$39.25	$39.25	$39.25	$37.49	0
2017-10-11	$39.25	$39.25	$39.25	$39.25	$37.49	100
2017-10-10	$38.50	$38.50	$38.50	$38.50	$36.78	0
2017-10-09	$38.50	$38.50	$38.50	$38.50	$36.78	0
2017-10-06	$38.50	$38.50	$38.50	$38.50	$36.78	0
2017-10-05	$38.50	$38.50	$38.50	$38.50	$36.78	0
2017-10-04	$38.50	$38.50	$38.50	$38.50	$36.78	200
2017-10-03	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-10-02	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-29	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-28	$37.50	$37.50	$37.50	$37.50	$35.82	20
2017-09-27	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-26	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-25	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-22	$37.50	$37.50	$37.50	$37.50	$35.82	8
2017-09-21	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-20	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-19	$37.50	$37.50	$37.50	$37.50	$35.82	50
2017-09-18	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-15	$37.50	$37.50	$37.50	$37.50	$35.82	1
2017-09-14	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-13	$37.50	$37.50	$37.50	$37.50	$35.82	0
2017-09-12	$37.50	$37.50	$37.50	$37.50	$35.82	100
2017-09-11	$36.87	$36.87	$36.87	$36.87	$35.22	0
2017-09-08	$36.87	$36.87	$36.87	$36.87	$35.22	0
2017-09-07	$36.87	$36.87	$36.87	$36.87	$35.22	0
2017-09-06	$36.87	$36.87	$36.87	$36.87	$35.22	0
2017-09-05	$36.87	$36.87	$36.87	$36.87	$35.22	400
2017-09-01	$37.00	$37.00	$37.00	$37.00	$35.34	100
2017-08-31	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-30	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-29	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-28	$37.00	$37.00	$37.00	$37.00	$35.34	50
2017-08-25	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-24	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-23	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-22	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-21	$37.00	$37.00	$37.00	$37.00	$35.34	100
2017-08-18	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-17	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-16	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-15	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-14	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-11	$37.00	$37.00	$37.00	$37.00	$35.34	1,100
2017-08-10	$37.00	$37.00	$37.00	$37.00	$35.34	600
2017-08-09	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-08	$37.00	$37.00	$37.00	$37.00	$35.34	500
2017-08-07	$38.00	$38.00	$38.00	$38.00	$36.30	0
2017-08-04	$38.00	$38.00	$38.00	$38.00	$36.30	100
2017-08-03	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-02	$37.00	$37.00	$37.00	$37.00	$35.34	0
2017-08-01	$37.00	$37.00	$37.00	$37.00	$35.34	200
2017-07-31	$37.50	$37.50	$37.00	$37.00	$35.34	400
2017-07-28	$37.40	$37.40	$37.40	$37.40	$35.72	0
2017-07-27	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-26	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-25	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-24	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-21	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-20	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-19	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-18	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-17	$37.40	$37.40	$37.40	$37.40	$35.51	0
2017-07-14	$37.40	$37.40	$37.40	$37.40	$35.51	400
2017-07-13	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-07-12	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-07-11	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-07-10	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-07-07	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-07-06	$37.00	$37.00	$37.00	$37.00	$35.13	1
2017-07-05	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-07-03	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-30	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-29	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-28	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-27	$37.00	$37.00	$37.00	$37.00	$35.13	2
2017-06-26	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-23	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-22	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-21	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-20	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-19	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-16	$37.00	$37.00	$37.00	$37.00	$35.13	2
2017-06-15	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-14	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-13	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-12	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-09	$37.00	$37.00	$37.00	$37.00	$35.13	0
2017-06-08	$37.00	$37.00	$37.00	$37.00	$35.13	85
2017-06-07	$37.55	$37.55	$37.00	$37.00	$35.13	200
2017-06-06	$45.00	$45.00	$45.00	$45.00	$42.72	0
2017-06-05	$45.00	$45.00	$45.00	$45.00	$42.72	0
2017-06-02	$45.00	$45.00	$45.00	$45.00	$42.72	200
2017-06-01	$45.00	$45.00	$45.00	$45.00	$42.72	100
2017-05-31	$38.00	$38.00	$38.00	$38.00	$36.08	0
2017-05-30	$38.00	$38.00	$38.00	$38.00	$36.08	0
2017-05-26	$38.00	$38.00	$38.00	$38.00	$36.08	100
2017-05-25	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-24	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-23	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-22	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-19	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-18	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-17	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-16	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-15	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-12	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-11	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-10	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-09	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-08	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-05	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-04	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-03	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-02	$37.75	$37.75	$37.75	$37.75	$35.84	0
2017-05-01	$37.75	$37.75	$37.75	$37.75	$35.84	100
2017-04-28	$37.55	$37.55	$37.55	$37.55	$35.65	0
2017-04-27	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-26	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-25	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-24	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-21	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-20	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-19	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-18	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-17	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-13	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-12	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-11	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-10	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-07	$37.55	$37.55	$37.55	$37.55	$35.43	0
2017-04-06	$37.55	$37.55	$37.55	$37.55	$35.43	300
2017-04-05	$37.00	$37.00	$37.00	$37.00	$34.91	5
2017-04-04	$37.00	$37.00	$37.00	$37.00	$34.91	0
2017-04-03	$37.00	$37.00	$37.00	$37.00	$34.91	0
2017-03-31	$37.00	$37.00	$37.00	$37.00	$34.91	0
2017-03-30	$36.84	$37.00	$36.84	$37.00	$34.91	600
2017-03-29	$34.00	$34.00	$34.00	$34.00	$32.08	0
2017-03-28	$34.00	$34.00	$34.00	$34.00	$32.08	0
2017-03-27	$34.00	$34.00	$34.00	$34.00	$32.08	0
2017-03-24	$34.00	$34.00	$34.00	$34.00	$32.08	0
2017-03-23	$34.99	$34.99	$34.00	$34.00	$32.08	200
2017-03-22	$34.60	$34.90	$34.60	$34.90	$32.93	700
2017-03-21	$33.15	$33.15	$33.15	$33.15	$31.28	0
2017-03-20	$33.15	$33.15	$33.15	$33.15	$31.28	0
2017-03-17	$33.15	$33.15	$33.15	$33.15	$31.28	6
2017-03-16	$33.15	$33.15	$33.15	$33.15	$31.28	0
2017-03-15	$33.15	$33.15	$33.15	$33.15	$31.28	0
2017-03-14	$33.15	$33.15	$33.15	$33.15	$31.28	0
2017-03-13	$33.15	$33.15	$33.15	$33.15	$31.28	2
2017-03-10	$33.15	$33.15	$33.15	$33.15	$31.28	300
2017-03-09	$33.00	$33.00	$33.00	$33.00	$31.14	0
2017-03-08	$33.00	$33.00	$33.00	$33.00	$31.14	400
2017-03-07	$33.00	$33.00	$33.00	$33.00	$31.14	0
2017-03-06	$33.00	$33.00	$33.00	$33.00	$31.14	0
2017-03-03	$34.50	$34.50	$33.00	$33.00	$31.14	1,000
2017-03-02	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-03-01	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-02-28	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-02-27	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-02-24	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-02-23	$35.00	$35.00	$35.00	$35.00	$33.03	100
2017-02-22	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-21	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-17	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-16	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-15	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-14	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-13	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-10	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-09	$34.50	$34.50	$34.50	$34.50	$32.55	6
2017-02-08	$34.50	$34.50	$34.50	$34.50	$32.55	1
2017-02-07	$34.50	$34.50	$34.50	$34.50	$32.55	89
2017-02-06	$34.50	$34.50	$34.50	$34.50	$32.55	0
2017-02-03	$35.00	$35.00	$34.50	$34.50	$32.55	2,400
2017-02-02	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-02-01	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-01-31	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-01-30	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-01-27	$35.00	$35.00	$35.00	$35.00	$33.03	0
2017-01-26	$35.00	$35.00	$35.00	$35.00	$32.81	187
2017-01-25	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-24	$34.50	$34.50	$34.50	$34.50	$32.34	200
2017-01-23	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-20	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-19	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-18	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-17	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-13	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-12	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-11	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-10	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-09	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-06	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-05	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-04	$34.50	$34.50	$34.50	$34.50	$32.34	0
2017-01-03	$34.50	$34.50	$34.50	$34.50	$32.34	0
2016-12-30	$34.50	$34.50	$34.50	$34.50	$32.34	0
2016-12-29	$34.50	$34.50	$34.50	$34.50	$32.34	100
2016-12-28	$34.10	$34.10	$34.10	$34.10	$31.97	100
2016-12-27	$33.75	$33.75	$33.75	$33.75	$31.64	0
2016-12-23	$33.75	$33.75	$33.75	$33.75	$31.64	0
2016-12-22	$33.75	$33.75	$33.75	$33.75	$31.64	288
2016-12-21	$33.75	$33.75	$33.75	$33.75	$31.64	200
2016-12-20	$33.75	$33.75	$33.75	$33.75	$31.64	0
2016-12-19	$33.75	$33.75	$33.75	$33.75	$31.64	626
2016-12-16	$32.00	$32.00	$32.00	$32.00	$30.00	3
2016-12-15	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-14	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-13	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-12	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-09	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-08	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-07	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-06	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-05	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-02	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-12-01	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-30	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-29	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-28	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-25	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-23	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-22	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-21	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-18	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-17	$32.00	$32.00	$32.00	$32.00	$30.00	0
2016-11-16	$34.00	$34.00	$32.00	$32.00	$30.00	1,000
2016-11-15	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-14	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-11	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-10	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-09	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-08	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-07	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-04	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-03	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-02	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-11-01	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-10-31	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-10-28	$34.90	$34.90	$34.90	$34.90	$32.72	0
2016-10-27	$34.90	$34.90	$34.90	$34.90	$32.50	0
2016-10-26	$34.90	$34.90	$34.90	$34.90	$32.50	201
2016-10-25	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-24	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-21	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-20	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-19	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-18	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-17	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-14	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-13	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-12	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-11	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-10	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-07	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-06	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-05	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-04	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-10-03	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-30	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-29	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-28	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-27	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-26	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-23	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-22	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-21	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-20	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-19	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-16	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-15	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-14	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-13	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-12	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-09	$35.00	$35.00	$35.00	$35.00	$32.59	65
2016-09-08	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-07	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-06	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-02	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-09-01	$35.00	$35.00	$35.00	$35.00	$32.59	0
2016-08-31	$35.00	$35.00	$35.00	$35.00	$32.59	500
2016-08-30	$34.99	$34.99	$34.99	$34.99	$32.59	0
2016-08-29	$34.99	$34.99	$34.99	$34.99	$32.59	0
2016-08-26	$34.99	$34.99	$34.99	$34.99	$32.59	0
2016-08-25	$34.00	$34.99	$34.00	$34.99	$32.59	400
2016-08-24	$34.00	$34.00	$34.00	$34.00	$31.66	0
2016-08-23	$34.00	$34.00	$34.00	$34.00	$31.66	0
2016-08-22	$34.00	$34.00	$34.00	$34.00	$31.66	120
2016-08-19	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-18	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-17	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-16	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-15	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-12	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-11	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-10	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-09	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-08	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-05	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-04	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-03	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-02	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-08-01	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-07-29	$33.00	$33.00	$33.00	$33.00	$30.73	0
2016-07-28	$33.00	$33.00	$33.00	$33.00	$30.53	0
2016-07-27	$33.00	$33.00	$33.00	$33.00	$30.53	0
2016-07-26	$33.00	$33.00	$33.00	$33.00	$30.53	155
2016-07-25	$35.55	$35.55	$35.55	$35.55	$32.89	0
2016-07-22	$35.55	$35.55	$35.55	$35.55	$32.89	0
2016-07-21	$35.55	$35.55	$35.55	$35.55	$32.89	0
2016-07-20	$35.55	$35.55	$35.55	$35.55	$32.89	0
2016-07-19	$35.55	$35.55	$35.55	$35.55	$32.89	0
2016-07-18	$35.55	$35.55	$35.55	$35.55	$32.89	0
2016-07-15	$35.55	$35.55	$35.55	$35.55	$32.89	200
2016-07-14	$32.50	$32.50	$32.50	$32.50	$30.07	22
2016-07-13	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-12	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-11	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-08	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-07	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-06	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-05	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-07-01	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-06-30	$32.50	$32.50	$32.50	$32.50	$30.07	0
2016-06-29	$32.50	$32.50	$32.50	$32.50	$30.07	100
2016-06-28	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-27	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-24	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-23	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-22	$32.25	$32.25	$32.25	$32.25	$29.83	405
2016-06-21	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-06-20	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-06-17	$32.00	$32.00	$32.00	$32.00	$29.60	2
2016-06-16	$32.00	$32.00	$32.00	$32.00	$29.60	100
2016-06-15	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-14	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-13	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-10	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-09	$32.25	$32.25	$32.25	$32.25	$29.83	0
2016-06-08	$32.25	$32.25	$32.25	$32.25	$29.83	100
2016-06-07	$32.20	$32.20	$32.20	$32.20	$29.79	0
2016-06-06	$32.20	$32.20	$32.20	$32.20	$29.79	0
2016-06-03	$32.20	$32.20	$32.20	$32.20	$29.79	0
2016-06-02	$32.20	$32.20	$32.20	$32.20	$29.79	0
2016-06-01	$32.20	$32.20	$32.20	$32.20	$29.79	0
2016-05-31	$32.05	$32.20	$32.05	$32.20	$29.79	1,200
2016-05-27	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-05-26	$32.00	$32.00	$32.00	$32.00	$29.60	400
2016-05-25	$32.15	$32.15	$32.15	$32.15	$29.74	0
2016-05-24	$32.15	$32.15	$32.15	$32.15	$29.74	9
2016-05-23	$32.15	$32.15	$32.15	$32.15	$29.74	0
2016-05-20	$32.15	$32.15	$32.15	$32.15	$29.74	0
2016-05-19	$32.15	$32.15	$32.15	$32.15	$29.74	0
2016-05-18	$32.15	$32.15	$32.15	$32.15	$29.74	71
2016-05-17	$32.10	$32.15	$32.10	$32.15	$29.74	1,300
2016-05-16	$32.48	$32.48	$32.48	$32.48	$30.05	0
2016-05-13	$32.48	$32.48	$32.48	$32.48	$30.05	0
2016-05-12	$32.48	$32.48	$32.48	$32.48	$30.05	50
2016-05-11	$32.48	$32.48	$32.48	$32.48	$30.05	224
2016-05-10	$32.48	$32.48	$32.48	$32.48	$30.05	0
2016-05-09	$32.48	$32.48	$32.48	$32.48	$30.05	100
2016-05-06	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-05-05	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-05-04	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-05-03	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-05-02	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-04-29	$32.00	$32.00	$32.00	$32.00	$29.60	0
2016-04-28	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-27	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-26	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-25	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-22	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-21	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-20	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-19	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-18	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-15	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-14	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-13	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-12	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-11	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-08	$32.00	$32.00	$32.00	$32.00	$29.40	0
2016-04-07	$32.00	$32.00	$32.00	$32.00	$29.40	200
2016-04-06	$32.25	$32.25	$32.25	$32.25	$29.63	0
2016-04-05	$32.25	$32.25	$32.25	$32.25	$29.63	0
2016-04-04	$32.45	$32.45	$32.25	$32.25	$29.63	635
2016-04-01	$32.25	$32.25	$32.25	$32.25	$29.63	100
2016-03-31	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-30	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-29	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-28	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-24	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-23	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-22	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-21	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-18	$29.75	$29.75	$29.75	$29.75	$27.33	5
2016-03-17	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-16	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-15	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-14	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-11	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-10	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-09	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-08	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-07	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-04	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-03	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-02	$29.75	$29.75	$29.75	$29.75	$27.33	0
2016-03-01	$29.75	$29.75	$29.75	$29.75	$27.33	185
2016-02-29	$29.50	$29.50	$29.50	$29.50	$27.10	0
2016-02-26	$29.50	$29.50	$29.50	$29.50	$27.10	0
2016-02-25	$29.50	$29.50	$29.50	$29.50	$27.10	0
2016-02-24	$29.50	$29.50	$29.50	$29.50	$27.10	599
2016-02-23	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-22	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-19	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-18	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-17	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-16	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-12	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-11	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-10	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-09	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-08	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-05	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-04	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-03	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-02	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-02-01	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-01-29	$32.50	$32.50	$32.50	$32.50	$29.86	0
2016-01-28	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-27	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-26	$32.50	$32.50	$32.50	$32.50	$29.66	1
2016-01-25	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-22	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-21	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-20	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-19	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-15	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-14	$32.50	$32.50	$32.50	$32.50	$29.66	0
2016-01-13	$32.50	$32.50	$32.50	$32.50	$29.66	318
2016-01-12	$33.00	$33.00	$33.00	$33.00	$30.12	0
2016-01-11	$33.00	$33.00	$33.00	$33.00	$30.12	0
2016-01-08	$33.00	$33.00	$33.00	$33.00	$30.12	0
2016-01-07	$33.00	$33.00	$33.00	$33.00	$30.12	118
2016-01-06	$34.50	$34.50	$34.50	$34.50	$31.49	0
2016-01-05	$34.50	$34.50	$34.50	$34.50	$31.49	0
2016-01-04	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-31	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-30	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-29	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-28	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-24	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-23	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-22	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-21	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-18	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-17	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-16	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-15	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-14	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-11	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-10	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-09	$34.50	$34.50	$34.50	$34.50	$31.49	0
2015-12-08	$34.50	$34.50	$34.50	$34.50	$31.49	493
2015-12-07	$34.45	$35.50	$32.00	$34.50	$31.49	493
2015-12-04	$35.00	$35.00	$35.00	$35.00	$31.94	20
2015-12-03	$35.00	$35.00	$35.00	$35.00	$31.94	300
2015-12-02	$29.30	$29.30	$29.30	$29.30	$26.74	0
2015-12-01	$29.30	$29.30	$29.30	$29.30	$26.74	350
2015-11-30	$28.00	$29.30	$28.00	$29.30	$26.74	350
2015-11-27	$26.50	$26.50	$26.50	$26.50	$24.18	0
2015-11-25	$26.50	$26.50	$26.50	$26.50	$24.18	0
2015-11-24	$26.50	$26.50	$26.50	$26.50	$24.18	0
2015-11-23	$26.50	$26.50	$26.50	$26.50	$24.18	0
2015-11-20	$26.50	$26.50	$26.50	$26.50	$24.18	200
2015-11-19	$25.75	$25.75	$25.75	$25.75	$23.50	0
2015-11-18	$25.75	$25.75	$25.75	$25.75	$23.50	1,266
2015-11-17	$25.80	$25.95	$25.75	$25.75	$23.50	1,266
2015-11-16	$26.00	$26.00	$26.00	$26.00	$23.73	0
2015-11-13	$26.00	$26.00	$26.00	$26.00	$23.73	0
2015-11-12	$26.00	$26.00	$26.00	$26.00	$23.73	0
2015-11-11	$26.00	$26.00	$26.00	$26.00	$23.73	0
2015-11-10	$26.00	$26.00	$26.00	$26.00	$23.73	0
2015-11-09	$26.00	$26.00	$26.00	$26.00	$23.73	0
2015-11-06	$26.00	$26.00	$26.00	$26.00	$23.73	100
2015-11-05	$25.85	$25.85	$25.85	$25.85	$23.59	1,000
2015-11-04	$25.60	$25.60	$25.60	$25.60	$23.36	0
2015-11-03	$25.70	$25.75	$25.60	$25.60	$23.36	919
2015-11-02	$25.70	$25.70	$25.70	$25.70	$23.45	942
2015-10-30	$25.75	$25.75	$25.75	$25.75	$23.50	664
2015-10-29	$25.75	$25.75	$25.75	$25.75	$23.30	280
2015-10-28	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-27	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-26	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-23	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-22	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-21	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-20	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-19	$25.75	$25.75	$25.50	$25.50	$23.07	0
2015-10-16	$25.75	$25.75	$25.50	$25.50	$23.07	1,100
2015-10-15	$25.75	$25.75	$25.75	$25.75	$23.30	500
2015-10-14	$25.75	$25.75	$25.75	$25.75	$23.30	500
2015-10-13	$25.75	$25.75	$25.75	$25.75	$23.30	119
2015-10-12	$25.75	$25.75	$25.75	$25.75	$23.30	350
2015-10-09	$25.75	$26.00	$25.75	$25.75	$23.30	2,200
2015-10-08	$25.50	$25.50	$25.35	$25.35	$22.94	0
2015-10-07	$25.50	$25.50	$25.35	$25.35	$22.94	0
2015-10-06	$25.50	$25.50	$25.35	$25.35	$22.94	52
2015-10-05	$25.50	$25.50	$25.35	$25.35	$22.94	0
2015-10-02	$25.50	$25.50	$25.35	$25.35	$22.94	0
2015-10-01	$25.50	$25.50	$25.35	$25.35	$22.94	0
2015-09-30	$25.50	$25.50	$25.35	$25.35	$22.94	0
2015-09-29	$25.50	$25.50	$25.35	$25.35	$22.94	1,950
2015-09-28	$25.35	$25.35	$25.35	$25.35	$22.94	1,000
2015-09-25	$25.35	$25.35	$25.30	$25.30	$22.89	1,100
2015-09-24	$25.40	$25.40	$25.35	$25.35	$22.94	500
2015-09-23	$25.75	$25.75	$25.35	$25.75	$23.30	1,150
2015-09-22	$25.60	$25.60	$25.30	$25.50	$23.07	3,750
2015-09-21	$26.00	$26.00	$25.60	$25.60	$23.17	800
2015-09-18	$26.00	$26.00	$25.80	$25.80	$23.35	0
2015-09-17	$26.00	$26.00	$25.80	$25.80	$23.35	1,188
2015-09-16	$26.60	$26.60	$26.25	$26.25	$23.75	1,000
2015-09-15	$27.00	$27.00	$26.55	$26.55	$24.02	550
2015-09-14	$26.75	$26.75	$26.75	$26.75	$24.21	100
2015-09-11	$26.75	$26.75	$26.75	$26.75	$24.21	400
2015-09-10	$27.25	$27.25	$26.75	$26.80	$24.25	900
2015-09-09	$27.25	$27.25	$27.25	$27.25	$24.66	0
2015-09-08	$27.25	$27.25	$27.25	$27.25	$24.66	325
2015-09-04	$27.20	$27.25	$27.00	$27.25	$24.66	0
2015-09-03	$27.20	$27.25	$27.00	$27.25	$24.66	0
2015-09-02	$27.20	$27.25	$27.00	$27.25	$24.66	0
2015-09-01	$27.20	$27.25	$27.00	$27.25	$24.66	0
2015-08-31	$27.20	$27.25	$27.00	$27.25	$24.66	0
2015-08-28	$27.20	$27.25	$27.00	$27.25	$24.66	5,458
2015-08-27	$27.65	$27.65	$27.00	$27.40	$24.79	1,918
2015-08-26	$28.30	$28.30	$27.85	$27.85	$25.20	677
2015-08-25	$28.45	$28.45	$28.45	$28.45	$25.74	0
2015-08-24	$28.90	$28.90	$28.45	$28.45	$25.74	400
2015-08-21	$28.90	$29.00	$28.90	$29.00	$26.24	0
2015-08-20	$28.90	$29.00	$28.90	$29.00	$26.24	0
2015-08-19	$28.90	$29.00	$28.90	$29.00	$26.24	1,200
2015-08-18	$28.90	$28.90	$28.90	$28.90	$26.15	0
2015-08-17	$28.90	$28.90	$28.90	$28.90	$26.15	0
2015-08-14	$28.90	$28.90	$28.90	$28.90	$26.15	300
2015-08-13	$28.90	$28.90	$28.90	$28.90	$26.15	300
2015-08-12	$28.90	$28.90	$28.90	$28.90	$26.15	0
2015-08-11	$28.90	$28.90	$28.90	$28.90	$26.15	0
2015-08-10	$28.90	$28.90	$28.90	$28.90	$26.15	600
2015-08-07	$28.90	$28.90	$28.90	$28.90	$26.15	0
2015-08-06	$28.90	$28.90	$28.90	$28.90	$26.15	0
2015-08-05	$28.90	$28.90	$28.90	$28.90	$26.15	0

KINDERHOOK BANK CORP (NUBK) News Headlines

Recent KINDERHOOK BANK CORP (NUBK) News

Similar Companies to KINDERHOOK BANK CORP (NUBK) 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	--	--	--

KINDERHOOK BANK CORP (NUBK) Exchange: OTCQB