New Ulm Telecom (NULM) Exchange: OTCBB
Data as of April 30, 2024
$17.90 ($0.00) 0.00%
New Ulm Telecom - Daily Information
Click for more stock information on New Ulm Telecom.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $17.90 |
| Previous Close | $17.90 |
| High | $17.90 |
| Low | $17.90 |
| Adjusted Open | $17.90 |
| Previous Adjusted Close | $17.90 |
| Adjusted High | $17.90 |
| Adjusted Low | $17.90 |
About New Ulm Telecom (NULM)
DELISTED - New Ulm Telecom, Inc., is a communications company. The Company operates the telecom segment. The Company's principal line of business is the operation of four local telephone companies or incumbent local exchange carriers (ILEC) and the operation of two competitive local exchange carriers (CLEC) telephone companies. The Company's ILEC businesses consist of connecting customers to the Company's telephone network, providing switched service and private lines, connecting customers to long distance service providers and providing many other services associated with ILECs. The Company's ILECs also provide cable television services (CATV), Internet access services, including both dial-up and high-speed broadband access, and long distance service. The Company also installs and maintains telephone systems to the areas in and around its ILEC service territories in southern Minnesota and northern Iowa. The Company's CLECs offer the same services as the Company's ILECs.
Invest in New Ulm Telecom (NULM)
Historical Stock Data for New Ulm Telecom (NULM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2018-06-01 | $18.50 | $18.50 | $17.83 | $17.90 | $17.90 | 28,190 |
| 2018-05-31 | $18.05 | $18.50 | $18.05 | $18.50 | $18.38 | 1,099 |
| 2018-05-30 | $18.26 | $18.50 | $18.26 | $18.50 | $18.38 | 761 |
| 2018-05-29 | $18.25 | $18.30 | $18.25 | $18.25 | $18.13 | 1,200 |
| 2018-05-25 | $18.00 | $18.25 | $18.00 | $18.25 | $18.13 | 2,920 |
| 2018-05-24 | $18.03 | $18.20 | $18.03 | $18.20 | $18.08 | 1,168 |
| 2018-05-23 | $17.80 | $17.86 | $17.80 | $17.86 | $17.74 | 2,070 |
| 2018-05-22 | $18.04 | $18.05 | $17.95 | $18.05 | $17.93 | 1,100 |
| 2018-05-21 | $17.87 | $18.05 | $17.80 | $18.00 | $17.88 | 7,852 |
| 2018-05-18 | $18.00 | $18.00 | $17.87 | $17.87 | $17.75 | 2,127 |
| 2018-05-17 | $18.00 | $18.00 | $17.90 | $17.90 | $17.78 | 6,257 |
| 2018-05-16 | $18.06 | $18.06 | $18.05 | $18.05 | $17.93 | 4,204 |
| 2018-05-15 | $18.20 | $18.25 | $18.08 | $18.08 | $17.96 | 4,600 |
| 2018-05-14 | $18.25 | $18.25 | $18.24 | $18.25 | $18.13 | 9,169 |
| 2018-05-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.23 | 560 |
| 2018-05-10 | $17.90 | $23.40 | $17.80 | $18.25 | $18.13 | 10,171 |
| 2018-05-09 | $17.40 | $17.90 | $17.40 | $17.90 | $17.78 | 3,415 |
| 2018-05-08 | $17.50 | $17.99 | $17.40 | $17.45 | $17.33 | 5,953 |
| 2018-05-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.38 | 1,420 |
| 2018-05-04 | $17.36 | $17.50 | $17.36 | $17.50 | $17.38 | 1,200 |
| 2018-05-03 | $17.02 | $17.70 | $17.02 | $17.70 | $17.58 | 6,571 |
| 2018-05-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.39 | 542 |
| 2018-05-01 | $16.75 | $17.00 | $16.75 | $17.00 | $16.89 | 5,985 |
| 2018-04-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 347 |
| 2018-04-27 | $16.75 | $16.78 | $16.75 | $16.75 | $16.64 | 6,239 |
| 2018-04-26 | $16.80 | $16.85 | $16.80 | $16.80 | $16.69 | 1,645 |
| 2018-04-25 | $16.60 | $16.90 | $16.60 | $16.78 | $16.66 | 7,160 |
| 2018-04-24 | $16.55 | $16.65 | $16.55 | $16.65 | $16.54 | 750 |
| 2018-04-23 | $16.00 | $16.65 | $16.00 | $16.65 | $16.54 | 25,304 |
| 2018-04-20 | $16.40 | $16.45 | $16.33 | $16.35 | $16.24 | 4,759 |
| 2018-04-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.34 | 0 |
| 2018-04-18 | $16.45 | $16.45 | $16.38 | $16.45 | $16.34 | 2,349 |
| 2018-04-17 | $16.45 | $16.45 | $16.30 | $16.30 | $16.19 | 670 |
| 2018-04-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.34 | 0 |
| 2018-04-13 | $16.49 | $16.49 | $16.45 | $16.45 | $16.34 | 2,500 |
| 2018-04-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.99 | 800 |
| 2018-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 1,270 |
| 2018-04-10 | $16.55 | $16.55 | $16.25 | $16.50 | $16.39 | 2,549 |
| 2018-04-09 | $16.60 | $16.60 | $16.55 | $16.55 | $16.44 | 3,248 |
| 2018-04-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 7,606 |
| 2018-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 3,700 |
| 2018-04-04 | $16.60 | $16.70 | $16.50 | $16.65 | $16.54 | 9,700 |
| 2018-04-03 | $16.80 | $16.85 | $16.73 | $16.85 | $16.74 | 2,400 |
| 2018-04-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.74 | 150 |
| 2018-03-29 | $16.90 | $16.90 | $16.80 | $16.80 | $16.69 | 2,029 |
| 2018-03-28 | $16.80 | $16.90 | $16.60 | $16.90 | $16.79 | 2,450 |
| 2018-03-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.69 | 200 |
| 2018-03-26 | $17.00 | $17.00 | $16.93 | $17.00 | $16.89 | 2,694 |
| 2018-03-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.69 | 450 |
| 2018-03-22 | $16.80 | $16.88 | $16.80 | $16.88 | $16.77 | 1,230 |
| 2018-03-21 | $16.90 | $16.90 | $16.80 | $16.90 | $16.79 | 1,008 |
| 2018-03-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.69 | 1,588 |
| 2018-03-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.79 | 0 |
| 2018-03-16 | $17.00 | $17.00 | $16.90 | $16.90 | $16.79 | 364 |
| 2018-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.89 | 20 |
| 2018-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.89 | 1,300 |
| 2018-03-13 | $16.85 | $17.00 | $16.85 | $17.00 | $16.89 | 1,749 |
| 2018-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.89 | 390 |
| 2018-03-09 | $17.00 | $17.00 | $16.80 | $16.80 | $16.69 | 4,179 |
| 2018-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.89 | 16,249 |
| 2018-03-07 | $17.00 | $17.00 | $16.80 | $16.80 | $16.69 | 380 |
| 2018-03-06 | $16.95 | $17.00 | $16.95 | $17.00 | $16.89 | 1,000 |
| 2018-03-05 | $17.00 | $17.00 | $16.81 | $16.81 | $16.70 | 900 |
| 2018-03-02 | $16.90 | $17.00 | $16.90 | $17.00 | $16.89 | 3,150 |
| 2018-03-01 | $17.00 | $17.00 | $16.95 | $16.95 | $16.74 | 2,450 |
| 2018-02-28 | $17.00 | $17.10 | $17.00 | $17.00 | $16.79 | 11,850 |
| 2018-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $16.89 | 1,444 |
| 2018-02-26 | $17.10 | $17.10 | $17.10 | $17.10 | $16.89 | 41,800 |
| 2018-02-23 | $17.10 | $17.15 | $17.10 | $17.10 | $16.89 | 12,410 |
| 2018-02-22 | $17.05 | $17.05 | $17.01 | $17.01 | $16.80 | 1,250 |
| 2018-02-21 | $17.00 | $17.10 | $17.00 | $17.10 | $16.89 | 726 |
| 2018-02-20 | $17.05 | $17.10 | $17.05 | $17.10 | $16.89 | 1,670 |
| 2018-02-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.84 | 120 |
| 2018-02-15 | $17.03 | $17.10 | $16.76 | $17.10 | $16.89 | 4,241 |
| 2018-02-14 | $17.00 | $17.25 | $17.00 | $17.10 | $16.89 | 4,760 |
| 2018-02-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 150 |
| 2018-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 300 |
| 2018-02-09 | $17.00 | $17.55 | $17.00 | $17.55 | $17.33 | 918 |
| 2018-02-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.33 | 200 |
| 2018-02-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.33 | 0 |
| 2018-02-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.33 | 300 |
| 2018-02-05 | $16.80 | $16.85 | $16.80 | $16.85 | $16.64 | 372 |
| 2018-02-02 | $16.80 | $17.55 | $16.80 | $17.55 | $17.33 | 1,900 |
| 2018-02-01 | $17.00 | $17.10 | $17.00 | $17.10 | $16.89 | 1,650 |
| 2018-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.84 | 0 |
| 2018-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.84 | 200 |
| 2018-01-29 | $17.10 | $17.10 | $17.09 | $17.09 | $16.88 | 300 |
| 2018-01-26 | $16.65 | $17.02 | $16.65 | $16.70 | $16.49 | 6,621 |
| 2018-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.79 | 400 |
| 2018-01-24 | $16.79 | $17.00 | $16.79 | $17.00 | $16.79 | 670 |
| 2018-01-23 | $16.45 | $16.79 | $16.44 | $16.79 | $16.58 | 1,169 |
| 2018-01-22 | $16.75 | $16.75 | $16.45 | $16.45 | $16.24 | 643 |
| 2018-01-19 | $17.00 | $17.00 | $16.70 | $17.00 | $16.79 | 1,596 |
| 2018-01-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.99 | 200 |
| 2018-01-17 | $16.69 | $16.69 | $16.69 | $16.69 | $16.48 | 200 |
| 2018-01-16 | $16.70 | $16.75 | $16.70 | $16.75 | $16.54 | 932 |
| 2018-01-12 | $16.66 | $16.66 | $16.66 | $16.66 | $16.45 | 0 |
| 2018-01-11 | $16.85 | $16.85 | $16.45 | $16.66 | $16.45 | 1,978 |
| 2018-01-10 | $16.85 | $17.40 | $16.85 | $17.40 | $17.18 | 1,200 |
| 2018-01-09 | $17.40 | $17.40 | $16.90 | $16.90 | $16.69 | 2,662 |
| 2018-01-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.79 | 2,126 |
| 2018-01-05 | $17.10 | $17.15 | $17.00 | $17.00 | $16.79 | 6,074 |
| 2018-01-04 | $17.20 | $17.40 | $17.15 | $17.15 | $16.94 | 1,837 |
| 2018-01-03 | $17.68 | $17.68 | $17.40 | $17.40 | $17.18 | 200 |
| 2018-01-02 | $17.72 | $17.72 | $17.72 | $17.72 | $17.50 | 0 |
| 2017-12-29 | $17.72 | $17.72 | $17.72 | $17.72 | $17.50 | 300 |
| 2017-12-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 410 |
| 2017-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 300 |
| 2017-12-26 | $17.30 | $17.35 | $17.00 | $17.25 | $17.03 | 4,000 |
| 2017-12-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 1,713 |
| 2017-12-21 | $17.25 | $17.55 | $17.25 | $17.40 | $17.18 | 5,170 |
| 2017-12-20 | $17.25 | $17.55 | $17.25 | $17.55 | $17.33 | 2,100 |
| 2017-12-19 | $17.35 | $17.35 | $17.30 | $17.30 | $17.08 | 600 |
| 2017-12-18 | $17.35 | $17.75 | $17.35 | $17.75 | $17.53 | 1,710 |
| 2017-12-15 | $17.35 | $17.35 | $17.20 | $17.20 | $16.99 | 763 |
| 2017-12-14 | $17.72 | $17.72 | $17.72 | $17.72 | $17.50 | 300 |
| 2017-12-13 | $16.70 | $17.00 | $16.70 | $17.00 | $16.79 | 3,030 |
| 2017-12-12 | $16.52 | $16.70 | $16.35 | $16.70 | $16.49 | 2,200 |
| 2017-12-11 | $17.25 | $17.25 | $16.50 | $17.25 | $17.03 | 4,017 |
| 2017-12-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 100 |
| 2017-12-07 | $17.50 | $17.50 | $17.26 | $17.26 | $17.04 | 229 |
| 2017-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 205 |
| 2017-12-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.42 | 304 |
| 2017-12-04 | $17.25 | $17.45 | $16.45 | $17.45 | $17.13 | 4,116 |
| 2017-12-01 | $17.00 | $17.25 | $16.50 | $17.25 | $16.94 | 3,501 |
| 2017-11-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.68 | 121 |
| 2017-11-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.68 | 20 |
| 2017-11-28 | $16.50 | $16.99 | $16.00 | $16.99 | $16.68 | 4,539 |
| 2017-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 0 |
| 2017-11-24 | $17.00 | $17.00 | $16.65 | $17.00 | $16.69 | 2,600 |
| 2017-11-22 | $17.00 | $17.20 | $17.00 | $17.15 | $16.84 | 2,500 |
| 2017-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 10,020 |
| 2017-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 10 |
| 2017-11-17 | $16.95 | $17.00 | $16.95 | $17.00 | $16.69 | 1,200 |
| 2017-11-16 | $16.95 | $17.00 | $16.95 | $17.00 | $16.69 | 2,170 |
| 2017-11-15 | $17.00 | $17.00 | $16.95 | $17.00 | $16.69 | 6,500 |
| 2017-11-14 | $16.24 | $17.00 | $16.24 | $17.00 | $16.69 | 11,902 |
| 2017-11-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.95 | 171 |
| 2017-11-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.56 | 0 |
| 2017-11-09 | $15.60 | $15.85 | $15.60 | $15.85 | $15.56 | 5,017 |
| 2017-11-08 | $15.70 | $15.70 | $15.60 | $15.60 | $15.32 | 760 |
| 2017-11-07 | $15.65 | $15.65 | $15.60 | $15.60 | $15.32 | 1,000 |
| 2017-11-06 | $15.89 | $15.89 | $15.60 | $15.60 | $15.32 | 4,747 |
| 2017-11-03 | $15.90 | $15.90 | $15.60 | $15.90 | $15.61 | 8,200 |
| 2017-11-02 | $15.55 | $15.60 | $15.55 | $15.60 | $15.32 | 7,810 |
| 2017-11-01 | $15.50 | $15.50 | $15.45 | $15.45 | $15.17 | 533 |
| 2017-10-31 | $15.25 | $15.51 | $15.25 | $15.50 | $15.22 | 4,036 |
| 2017-10-30 | $15.40 | $15.40 | $15.25 | $15.25 | $14.97 | 17,483 |
| 2017-10-27 | $15.10 | $15.50 | $15.00 | $15.40 | $15.12 | 64,188 |
| 2017-10-26 | $14.50 | $15.00 | $14.30 | $15.00 | $14.73 | 58,777 |
| 2017-10-25 | $14.25 | $14.25 | $14.13 | $14.24 | $13.98 | 6,069 |
| 2017-10-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 4,839 |
| 2017-10-23 | $13.70 | $14.24 | $13.50 | $14.24 | $13.98 | 5,912 |
| 2017-10-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.45 | 720 |
| 2017-10-19 | $13.65 | $13.99 | $13.65 | $13.65 | $13.40 | 2,368 |
| 2017-10-18 | $14.00 | $14.00 | $13.78 | $13.78 | $13.53 | 300 |
| 2017-10-17 | $14.03 | $14.05 | $14.00 | $14.00 | $13.75 | 2,137 |
| 2017-10-16 | $14.03 | $14.24 | $14.03 | $14.03 | $13.78 | 800 |
| 2017-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2017-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2017-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 7,200 |
| 2017-10-10 | $14.00 | $14.05 | $13.99 | $14.00 | $13.75 | 9,828 |
| 2017-10-09 | $14.00 | $14.01 | $13.35 | $14.00 | $13.75 | 35,375 |
| 2017-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.79 | 700 |
| 2017-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 0 |
| 2017-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 43 |
| 2017-10-03 | $14.24 | $14.24 | $14.00 | $14.00 | $13.75 | 1,129 |
| 2017-10-02 | $14.00 | $14.07 | $14.00 | $14.00 | $13.75 | 4,879 |
| 2017-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 200 |
| 2017-09-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 1 |
| 2017-09-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 400 |
| 2017-09-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 500 |
| 2017-09-25 | $13.75 | $13.75 | $13.55 | $13.55 | $13.30 | 7,500 |
| 2017-09-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 0 |
| 2017-09-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 0 |
| 2017-09-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 2,100 |
| 2017-09-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 1,200 |
| 2017-09-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 9 |
| 2017-09-15 | $14.00 | $14.00 | $13.80 | $13.80 | $13.55 | 14,450 |
| 2017-09-14 | $13.56 | $13.56 | $13.56 | $13.56 | $13.31 | 0 |
| 2017-09-13 | $13.56 | $13.56 | $13.56 | $13.56 | $13.31 | 500 |
| 2017-09-12 | $13.55 | $14.00 | $13.55 | $14.00 | $13.75 | 3,580 |
| 2017-09-11 | $13.80 | $14.00 | $13.50 | $14.00 | $13.75 | 6,550 |
| 2017-09-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.21 | 0 |
| 2017-09-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.11 | 0 |
| 2017-09-06 | $13.90 | $13.90 | $13.45 | $13.45 | $13.11 | 1,851 |
| 2017-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.40 | 0 |
| 2017-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.40 | 8,000 |
| 2017-08-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.11 | 50 |
| 2017-08-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.11 | 0 |
| 2017-08-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.11 | 400 |
| 2017-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.45 | 0 |
| 2017-08-25 | $13.80 | $13.80 | $13.45 | $13.80 | $13.45 | 8,060 |
| 2017-08-24 | $13.65 | $13.70 | $13.65 | $13.70 | $13.35 | 2,650 |
| 2017-08-23 | $13.65 | $13.65 | $13.11 | $13.50 | $13.16 | 2,250 |
| 2017-08-22 | $13.75 | $14.00 | $13.65 | $13.65 | $13.30 | 2,962 |
| 2017-08-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.11 | 100 |
| 2017-08-18 | $13.40 | $13.55 | $13.40 | $13.55 | $13.21 | 3,894 |
| 2017-08-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.06 | 300 |
| 2017-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.16 | 0 |
| 2017-08-15 | $13.45 | $13.65 | $13.45 | $13.50 | $13.16 | 1,500 |
| 2017-08-14 | $13.50 | $13.75 | $13.50 | $13.53 | $13.18 | 6,000 |
| 2017-08-11 | $13.30 | $13.35 | $13.11 | $13.11 | $12.78 | 4,700 |
| 2017-08-10 | $13.35 | $13.35 | $13.20 | $13.30 | $12.96 | 30,782 |
| 2017-08-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.01 | 650 |
| 2017-08-08 | $13.13 | $13.40 | $13.13 | $13.35 | $13.01 | 26,705 |
| 2017-08-07 | $13.17 | $13.28 | $13.13 | $13.20 | $12.86 | 11,100 |
| 2017-08-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.01 | 8,194 |
| 2017-08-03 | $13.35 | $13.35 | $13.11 | $13.11 | $12.78 | 11,023 |
| 2017-08-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.01 | 100 |
| 2017-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.06 | 1,594 |
| 2017-07-31 | $13.09 | $13.30 | $13.09 | $13.30 | $12.96 | 1,050 |
| 2017-07-28 | $13.05 | $13.10 | $13.05 | $13.10 | $12.77 | 1,550 |
| 2017-07-27 | $13.10 | $13.10 | $13.03 | $13.03 | $12.70 | 1,428 |
| 2017-07-26 | $13.00 | $13.15 | $13.00 | $13.10 | $12.77 | 13,650 |
| 2017-07-25 | $12.95 | $13.00 | $12.60 | $13.00 | $12.67 | 11,200 |
| 2017-07-24 | $13.00 | $13.00 | $12.90 | $12.95 | $12.62 | 2,876 |
| 2017-07-21 | $12.30 | $12.90 | $12.30 | $12.90 | $12.57 | 702 |
| 2017-07-20 | $12.30 | $12.95 | $12.30 | $12.80 | $12.47 | 3,900 |
| 2017-07-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.38 | 638 |
| 2017-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.18 | 3,260 |
| 2017-07-17 | $12.30 | $12.55 | $12.20 | $12.35 | $12.04 | 10,100 |
| 2017-07-14 | $12.00 | $12.30 | $12.00 | $12.30 | $11.99 | 2,300 |
| 2017-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 0 |
| 2017-07-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 400 |
| 2017-07-11 | $11.90 | $11.90 | $11.71 | $11.71 | $11.41 | 500 |
| 2017-07-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 950 |
| 2017-07-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.64 | 50 |
| 2017-07-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.63 | 0 |
| 2017-07-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.64 | 0 |
| 2017-07-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.64 | 200 |
| 2017-06-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 50 |
| 2017-06-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 0 |
| 2017-06-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 500 |
| 2017-06-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 75 |
| 2017-06-26 | $12.15 | $12.15 | $12.00 | $12.00 | $11.70 | 1,000 |
| 2017-06-23 | $12.03 | $12.03 | $12.03 | $12.03 | $11.72 | 0 |
| 2017-06-22 | $12.03 | $12.03 | $12.03 | $12.03 | $11.72 | 0 |
| 2017-06-21 | $12.03 | $12.03 | $12.03 | $12.03 | $11.72 | 0 |
| 2017-06-20 | $12.03 | $12.03 | $12.03 | $12.03 | $11.72 | 200 |
| 2017-06-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 0 |
| 2017-06-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 20 |
| 2017-06-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 10 |
| 2017-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 1,000 |
| 2017-06-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 380 |
| 2017-06-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 2,240 |
| 2017-06-09 | $12.25 | $12.25 | $11.70 | $12.25 | $11.94 | 1,334 |
| 2017-06-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 870 |
| 2017-06-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 0 |
| 2017-06-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 27 |
| 2017-06-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 0 |
| 2017-06-02 | $12.25 | $12.25 | $12.05 | $12.25 | $11.94 | 1,983 |
| 2017-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 500 |
| 2017-05-31 | $11.93 | $12.25 | $11.93 | $12.05 | $11.65 | 3,419 |
| 2017-05-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.21 | 875 |
| 2017-05-26 | $11.15 | $12.03 | $11.15 | $12.03 | $11.63 | 3,853 |
| 2017-05-25 | $11.70 | $11.70 | $11.15 | $11.15 | $10.78 | 2,600 |
| 2017-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.78 | 1,365 |
| 2017-05-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.29 | 0 |
| 2017-05-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.29 | 0 |
| 2017-05-19 | $11.45 | $11.68 | $11.45 | $11.68 | $11.28 | 681 |
| 2017-05-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.16 | 600 |
| 2017-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 0 |
| 2017-05-16 | $11.75 | $12.00 | $11.75 | $12.00 | $11.60 | 2,210 |
| 2017-05-15 | $11.00 | $11.50 | $11.00 | $11.50 | $11.12 | 775 |
| 2017-05-12 | $10.75 | $11.38 | $10.75 | $11.00 | $10.63 | 3,700 |
| 2017-05-11 | $10.80 | $11.00 | $10.45 | $10.45 | $10.10 | 600 |
| 2017-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.63 | 0 |
| 2017-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.63 | 4,800 |
| 2017-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.91 | 0 |
| 2017-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.91 | 700 |
| 2017-05-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.21 | 100 |
| 2017-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 0 |
| 2017-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 1,400 |
| 2017-05-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 0 |
| 2017-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 0 |
| 2017-04-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 1,600 |
| 2017-04-26 | $10.10 | $10.10 | $10.10 | $10.10 | $9.76 | 200 |
| 2017-04-25 | $10.05 | $10.65 | $10.05 | $10.27 | $9.93 | 6,300 |
| 2017-04-24 | $10.05 | $10.10 | $10.04 | $10.10 | $9.76 | 4,634 |
| 2017-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 0 |
| 2017-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 100 |
| 2017-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 2,600 |
| 2017-04-18 | $9.95 | $10.00 | $9.95 | $10.00 | $9.67 | 2,200 |
| 2017-04-17 | $9.80 | $9.90 | $9.62 | $9.80 | $9.47 | 5,410 |
| 2017-04-13 | $9.74 | $9.80 | $9.74 | $9.80 | $9.47 | 300 |
| 2017-04-12 | $9.60 | $9.80 | $9.50 | $9.50 | $9.18 | 8,700 |
| 2017-04-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.28 | 0 |
| 2017-04-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.28 | 0 |
| 2017-04-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.28 | 4,500 |
| 2017-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.13 | 0 |
| 2017-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.13 | 300 |
| 2017-04-04 | $9.40 | $9.50 | $9.38 | $9.50 | $9.18 | 688 |
| 2017-04-03 | $9.34 | $9.34 | $9.34 | $9.34 | $9.03 | 100 |
| 2017-03-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.03 | 200 |
| 2017-03-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.99 | 0 |
| 2017-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.99 | 0 |
| 2017-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.99 | 5,000 |
| 2017-03-27 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 100 |
| 2017-03-24 | $9.25 | $9.30 | $9.25 | $9.30 | $8.99 | 1,725 |
| 2017-03-23 | $9.35 | $9.35 | $9.25 | $9.25 | $8.94 | 6,605 |
| 2017-03-22 | $9.35 | $9.35 | $9.30 | $9.35 | $9.04 | 2,355 |
| 2017-03-21 | $9.25 | $9.35 | $9.25 | $9.35 | $9.04 | 1,300 |
| 2017-03-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 0 |
| 2017-03-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 0 |
| 2017-03-16 | $9.30 | $9.30 | $9.15 | $9.15 | $8.84 | 524 |
| 2017-03-15 | $9.18 | $9.25 | $9.18 | $9.25 | $8.94 | 1,313 |
| 2017-03-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.80 | 1,000 |
| 2017-03-13 | $9.13 | $9.15 | $9.13 | $9.15 | $8.84 | 1,100 |
| 2017-03-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 0 |
| 2017-03-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 0 |
| 2017-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 0 |
| 2017-03-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 600 |
| 2017-03-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 0 |
| 2017-03-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 1,900 |
| 2017-03-02 | $9.25 | $9.25 | $9.20 | $9.20 | $8.89 | 4,070 |
| 2017-03-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 0 |
| 2017-02-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 0 |
| 2017-02-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 200 |
| 2017-02-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 0 |
| 2017-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 100 |
| 2017-02-22 | $9.35 | $9.35 | $9.35 | $9.35 | $8.94 | 200 |
| 2017-02-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 0 |
| 2017-02-17 | $9.39 | $9.39 | $9.20 | $9.30 | $8.90 | 8,320 |
| 2017-02-16 | $9.42 | $9.45 | $9.40 | $9.45 | $9.04 | 950 |
| 2017-02-15 | $9.30 | $9.40 | $9.30 | $9.40 | $8.99 | 4,210 |
| 2017-02-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.99 | 0 |
| 2017-02-13 | $9.30 | $9.40 | $9.30 | $9.40 | $8.99 | 3,050 |
| 2017-02-10 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 5 |
| 2017-02-09 | $9.13 | $9.30 | $8.90 | $9.30 | $8.90 | 650 |
| 2017-02-08 | $9.35 | $9.60 | $9.10 | $9.60 | $9.18 | 700 |
| 2017-02-07 | $9.50 | $9.50 | $7.60 | $8.90 | $8.51 | 10,300 |
| 2017-02-06 | $9.50 | $9.54 | $9.50 | $9.54 | $9.13 | 3,073 |
| 2017-02-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.09 | 500 |
| 2017-02-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 0 |
| 2017-02-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 500 |
| 2017-01-31 | $9.50 | $9.85 | $9.50 | $9.55 | $9.14 | 3,893 |
| 2017-01-30 | $9.55 | $9.60 | $9.50 | $9.60 | $9.18 | 2,633 |
| 2017-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.38 | 0 |
| 2017-01-26 | $9.76 | $9.80 | $9.76 | $9.80 | $9.38 | 200 |
| 2017-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.33 | 2,000 |
| 2017-01-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 0 |
| 2017-01-23 | $9.70 | $9.70 | $9.60 | $9.60 | $9.18 | 600 |
| 2017-01-20 | $9.55 | $9.70 | $9.55 | $9.70 | $9.28 | 1,680 |
| 2017-01-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.23 | 300 |
| 2017-01-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 0 |
| 2017-01-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 0 |
| 2017-01-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 100 |
| 2017-01-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 300 |
| 2017-01-11 | $9.63 | $9.63 | $9.55 | $9.55 | $9.14 | 1,230 |
| 2017-01-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.23 | 203 |
| 2017-01-09 | $9.59 | $9.59 | $9.55 | $9.55 | $9.14 | 600 |
| 2017-01-06 | $9.59 | $9.90 | $9.55 | $9.90 | $9.47 | 3,550 |
| 2017-01-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.28 | 0 |
| 2017-01-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.28 | 0 |
| 2017-01-03 | $9.59 | $9.70 | $9.55 | $9.70 | $9.28 | 5,323 |
| 2016-12-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.27 | 0 |
| 2016-12-29 | $9.60 | $9.69 | $9.60 | $9.69 | $9.27 | 3,150 |
| 2016-12-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.18 | 0 |
| 2016-12-27 | $9.60 | $9.75 | $9.60 | $9.60 | $9.18 | 877 |
| 2016-12-22 | $9.30 | $9.50 | $9.30 | $9.50 | $9.09 | 1,010 |
| 2016-12-21 | $8.20 | $8.90 | $8.20 | $8.25 | $7.89 | 2,085 |
| 2016-12-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.84 | 0 |
| 2016-12-19 | $8.40 | $8.40 | $8.20 | $8.20 | $7.84 | 1,025 |
| 2016-12-16 | $8.33 | $8.35 | $8.30 | $8.35 | $7.99 | 1,402 |
| 2016-12-15 | $8.20 | $8.35 | $8.20 | $8.20 | $7.84 | 1,865 |
| 2016-12-14 | $8.27 | $8.27 | $8.27 | $8.27 | $7.91 | 0 |
| 2016-12-13 | $8.27 | $8.27 | $8.27 | $8.27 | $7.91 | 0 |
| 2016-12-12 | $8.08 | $8.27 | $8.08 | $8.27 | $7.91 | 250 |
| 2016-12-09 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 0 |
| 2016-12-08 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 125 |
| 2016-12-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.57 | 120 |
| 2016-12-06 | $8.24 | $8.24 | $8.00 | $8.00 | $7.57 | 1,600 |
| 2016-12-05 | $7.95 | $8.00 | $7.95 | $7.99 | $7.56 | 3,522 |
| 2016-12-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.54 | 0 |
| 2016-12-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.54 | 100 |
| 2016-11-30 | $8.00 | $8.00 | $7.75 | $7.75 | $7.33 | 339 |
| 2016-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.57 | 2,986 |
| 2016-11-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.13 | 0 |
| 2016-11-25 | $7.54 | $7.54 | $7.54 | $7.54 | $7.13 | 0 |
| 2016-11-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.13 | 200 |
| 2016-11-22 | $7.54 | $7.54 | $7.50 | $7.50 | $7.09 | 2,000 |
| 2016-11-21 | $7.45 | $7.50 | $7.45 | $7.50 | $7.09 | 1,000 |
| 2016-11-18 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 0 |
| 2016-11-17 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 60 |
| 2016-11-16 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 0 |
| 2016-11-15 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 125 |
| 2016-11-14 | $7.30 | $7.40 | $7.30 | $7.40 | $7.00 | 2,007 |
| 2016-11-11 | $7.38 | $7.38 | $7.38 | $7.38 | $6.98 | 0 |
| 2016-11-10 | $7.38 | $7.38 | $7.38 | $7.38 | $6.98 | 0 |
| 2016-11-09 | $7.38 | $7.38 | $7.38 | $7.38 | $6.98 | 0 |
| 2016-11-08 | $7.31 | $7.38 | $7.30 | $7.38 | $6.98 | 4,240 |
| 2016-11-07 | $7.28 | $7.40 | $7.28 | $7.40 | $7.00 | 3,100 |
| 2016-11-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.91 | 360 |
| 2016-11-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.91 | 150 |
| 2016-11-02 | $7.29 | $7.30 | $7.29 | $7.30 | $6.91 | 2,116 |
| 2016-11-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-31 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-28 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-27 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-26 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-25 | $7.32 | $7.32 | $7.28 | $7.28 | $6.89 | 300 |
| 2016-10-24 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 270 |
| 2016-10-21 | $7.32 | $7.32 | $7.28 | $7.28 | $6.89 | 263 |
| 2016-10-20 | $7.32 | $7.32 | $7.28 | $7.28 | $6.89 | 420 |
| 2016-10-19 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 0 |
| 2016-10-18 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 0 |
| 2016-10-17 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 0 |
| 2016-10-14 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 100 |
| 2016-10-13 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-12 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-11 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 287 |
| 2016-10-07 | $7.32 | $7.32 | $7.32 | $7.32 | $6.92 | 100 |
| 2016-10-06 | $7.32 | $7.65 | $7.28 | $7.28 | $6.89 | 10,139 |
| 2016-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-10-04 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 216 |
| 2016-10-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 0 |
| 2016-09-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 125 |
| 2016-09-29 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-09-28 | $7.30 | $7.30 | $7.28 | $7.28 | $6.89 | 200 |
| 2016-09-27 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 300 |
| 2016-09-26 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-09-23 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-09-22 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-09-21 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 0 |
| 2016-09-20 | $7.28 | $7.28 | $7.28 | $7.28 | $6.89 | 916 |
| 2016-09-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.86 | 28 |
| 2016-09-16 | $7.30 | $7.30 | $7.25 | $7.25 | $6.86 | 13,083 |
| 2016-09-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.01 | 0 |
| 2016-09-14 | $7.41 | $7.45 | $7.41 | $7.41 | $7.01 | 1,032 |
| 2016-09-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.01 | 0 |
| 2016-09-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.01 | 300 |
| 2016-09-09 | $7.44 | $7.44 | $7.41 | $7.41 | $7.01 | 338 |
| 2016-09-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.01 | 1,200 |
| 2016-09-07 | $7.25 | $7.55 | $7.25 | $7.40 | $7.00 | 2,195 |
| 2016-09-06 | $7.70 | $7.70 | $7.38 | $7.39 | $6.91 | 1,330 |
| 2016-09-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.48 | 0 |
| 2016-09-01 | $7.38 | $8.00 | $7.38 | $8.00 | $7.48 | 735 |
| 2016-08-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.78 | 4,675 |
| 2016-08-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.82 | 100 |
| 2016-08-29 | $7.40 | $7.40 | $7.25 | $7.30 | $6.82 | 3,109 |
| 2016-08-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.92 | 0 |
| 2016-08-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.92 | 0 |
| 2016-08-24 | $7.55 | $7.55 | $7.40 | $7.40 | $6.92 | 1,000 |
| 2016-08-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2016-08-22 | $7.58 | $7.65 | $7.44 | $7.65 | $7.15 | 2,100 |
| 2016-08-19 | $7.65 | $7.65 | $7.60 | $7.60 | $7.10 | 1,300 |
| 2016-08-18 | $7.38 | $7.38 | $7.38 | $7.38 | $6.90 | 0 |
| 2016-08-17 | $7.38 | $7.38 | $7.38 | $7.38 | $6.90 | 0 |
| 2016-08-16 | $7.38 | $7.38 | $7.38 | $7.38 | $6.90 | 757 |
| 2016-08-15 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 0 |
| 2016-08-12 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 0 |
| 2016-08-11 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 0 |
| 2016-08-10 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 0 |
| 2016-08-09 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 750 |
| 2016-08-08 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 0 |
| 2016-08-05 | $7.38 | $7.38 | $7.36 | $7.36 | $6.88 | 350 |
| 2016-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 0 |
| 2016-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 0 |
| 2016-08-02 | $7.53 | $7.70 | $7.40 | $7.50 | $7.01 | 3,351 |
| 2016-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.92 | 0 |
| 2016-07-29 | $7.40 | $7.40 | $7.40 | $7.40 | $6.92 | 0 |
| 2016-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.92 | 163 |
| 2016-07-27 | $7.50 | $7.50 | $7.40 | $7.40 | $6.92 | 250 |
| 2016-07-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 0 |
| 2016-07-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 1,250 |
| 2016-07-22 | $7.44 | $7.50 | $7.44 | $7.50 | $7.01 | 1,400 |
| 2016-07-21 | $7.43 | $7.50 | $7.43 | $7.50 | $7.01 | 225 |
| 2016-07-20 | $7.51 | $7.51 | $7.50 | $7.50 | $7.01 | 216 |
| 2016-07-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 0 |
| 2016-07-18 | $7.51 | $7.80 | $7.51 | $7.60 | $7.10 | 1,600 |
| 2016-07-15 | $7.50 | $7.50 | $7.30 | $7.30 | $6.82 | 350 |
| 2016-07-14 | $7.83 | $7.83 | $7.40 | $7.40 | $6.92 | 225 |
| 2016-07-13 | $7.50 | $7.50 | $7.21 | $7.21 | $6.74 | 2,963 |
| 2016-07-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 1,319 |
| 2016-07-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-07-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-07-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 150 |
| 2016-07-05 | $7.41 | $7.41 | $7.41 | $7.41 | $6.92 | 1,370 |
| 2016-07-01 | $7.60 | $7.60 | $7.35 | $7.35 | $6.87 | 433 |
| 2016-06-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.82 | 0 |
| 2016-06-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.82 | 0 |
| 2016-06-28 | $7.30 | $7.30 | $7.17 | $7.30 | $6.82 | 3,700 |
| 2016-06-27 | $7.30 | $7.40 | $7.26 | $7.35 | $6.87 | 5,539 |
| 2016-06-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.78 | 50 |
| 2016-06-23 | $7.37 | $7.37 | $7.25 | $7.25 | $6.78 | 200 |
| 2016-06-22 | $7.17 | $7.17 | $7.17 | $7.17 | $6.70 | 118 |
| 2016-06-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.82 | 0 |
| 2016-06-20 | $7.26 | $7.30 | $7.17 | $7.30 | $6.82 | 1,555 |
| 2016-06-17 | $7.30 | $7.30 | $7.26 | $7.26 | $6.78 | 1,769 |
| 2016-06-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.82 | 0 |
| 2016-06-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.82 | 264 |
| 2016-06-14 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-06-13 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-06-10 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-06-09 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-06-08 | $7.35 | $7.78 | $7.35 | $7.37 | $6.89 | 10,166 |
| 2016-06-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 450 |
| 2016-06-06 | $7.26 | $7.26 | $7.26 | $7.26 | $6.78 | 0 |
| 2016-06-03 | $7.25 | $7.26 | $7.25 | $7.26 | $6.78 | 2,193 |
| 2016-06-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.78 | 1,100 |
| 2016-06-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-23 | $7.30 | $7.30 | $7.25 | $7.25 | $6.69 | 870 |
| 2016-05-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 0 |
| 2016-05-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 0 |
| 2016-05-18 | $7.65 | $7.65 | $7.18 | $7.35 | $6.78 | 2,500 |
| 2016-05-17 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 0 |
| 2016-05-16 | $7.20 | $7.35 | $7.20 | $7.35 | $6.78 | 340 |
| 2016-05-13 | $7.18 | $7.20 | $7.18 | $7.20 | $6.65 | 700 |
| 2016-05-12 | $7.17 | $7.25 | $7.16 | $7.25 | $6.69 | 1,456 |
| 2016-05-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.83 | 0 |
| 2016-05-10 | $7.40 | $7.40 | $7.40 | $7.40 | $6.83 | 0 |
| 2016-05-09 | $7.25 | $7.40 | $7.25 | $7.40 | $6.83 | 1,706 |
| 2016-05-06 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-05-04 | $7.17 | $7.33 | $7.17 | $7.25 | $6.69 | 1,800 |
| 2016-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 0 |
| 2016-05-02 | $7.30 | $7.35 | $7.30 | $7.35 | $6.78 | 200 |
| 2016-04-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 0 |
| 2016-04-28 | $7.25 | $7.25 | $7.25 | $7.25 | $6.69 | 300 |
| 2016-04-27 | $7.30 | $7.34 | $7.25 | $7.25 | $6.69 | 3,025 |
| 2016-04-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.83 | 3,411 |
| 2016-04-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.83 | 109 |
| 2016-04-22 | $7.20 | $7.45 | $7.20 | $7.45 | $6.88 | 1,500 |
| 2016-04-21 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 125 |
| 2016-04-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.65 | 0 |
| 2016-04-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.65 | 0 |
| 2016-04-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.65 | 137 |
| 2016-04-15 | $7.15 | $7.15 | $7.15 | $7.15 | $6.60 | 119 |
| 2016-04-14 | $7.15 | $7.15 | $7.15 | $7.15 | $6.60 | 0 |
| 2016-04-13 | $7.23 | $7.23 | $7.15 | $7.15 | $6.60 | 2,466 |
| 2016-04-12 | $7.23 | $7.25 | $7.23 | $7.25 | $6.69 | 500 |
| 2016-04-11 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 121 |
| 2016-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2016-04-07 | $7.17 | $7.17 | $7.00 | $7.00 | $6.46 | 1,104 |
| 2016-04-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 1,825 |
| 2016-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.45 | 0 |
| 2016-04-04 | $7.21 | $7.21 | $6.99 | $6.99 | $6.45 | 1,000 |
| 2016-04-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 0 |
| 2016-03-31 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 0 |
| 2016-03-30 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 0 |
| 2016-03-29 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 141 |
| 2016-03-28 | $7.29 | $7.29 | $7.29 | $7.29 | $6.73 | 212 |
| 2016-03-24 | $7.18 | $7.18 | $7.18 | $7.18 | $6.63 | 2,563 |
| 2016-03-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 0 |
| 2016-03-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 61 |
| 2016-03-21 | $7.35 | $7.35 | $7.10 | $7.35 | $6.78 | 3,021 |
| 2016-03-18 | $7.31 | $7.31 | $7.31 | $7.31 | $6.75 | 1 |
| 2016-03-17 | $7.31 | $7.31 | $7.31 | $7.31 | $6.75 | 13 |
| 2016-03-16 | $7.40 | $7.40 | $7.08 | $7.31 | $6.75 | 2,500 |
| 2016-03-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 0 |
| 2016-03-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.78 | 1,764 |
| 2016-03-11 | $7.30 | $7.30 | $7.30 | $7.30 | $6.74 | 86 |
| 2016-03-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.74 | 840 |
| 2016-03-09 | $7.18 | $7.18 | $7.18 | $7.18 | $6.63 | 200 |
| 2016-03-08 | $7.30 | $7.30 | $7.30 | $7.30 | $6.74 | 7,000 |
| 2016-03-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.66 | 5,000 |
| 2016-03-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.66 | 4,453 |
| 2016-03-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.39 | 2,000 |
| 2016-03-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.62 | 100 |
| 2016-03-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 0 |
| 2016-02-29 | $7.28 | $7.28 | $7.25 | $7.25 | $6.61 | 1,053 |
| 2016-02-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 0 |
| 2016-02-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 194 |
| 2016-02-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 0 |
| 2016-02-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 67 |
| 2016-02-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 1,500 |
| 2016-02-19 | $7.22 | $7.22 | $7.22 | $7.22 | $6.58 | 0 |
| 2016-02-18 | $7.22 | $7.22 | $7.22 | $7.22 | $6.58 | 100 |
| 2016-02-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 0 |
| 2016-02-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 400 |
| 2016-02-12 | $7.05 | $7.10 | $7.05 | $7.10 | $6.48 | 200 |
| 2016-02-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.34 | 0 |
| 2016-02-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.34 | 0 |
| 2016-02-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.34 | 0 |
| 2016-02-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.34 | 0 |
| 2016-02-05 | $6.95 | $6.96 | $6.91 | $6.96 | $6.34 | 1,100 |
| 2016-02-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 0 |
| 2016-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 0 |
| 2016-02-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 0 |
| 2016-02-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 0 |
| 2016-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 2,000 |
| 2016-01-28 | $7.00 | $7.00 | $6.91 | $6.91 | $6.30 | 632 |
| 2016-01-27 | $7.15 | $7.15 | $7.00 | $7.00 | $6.39 | 450 |
| 2016-01-26 | $7.10 | $7.10 | $7.00 | $7.00 | $6.39 | 380 |
| 2016-01-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 68 |
| 2016-01-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 236 |
| 2016-01-21 | $7.11 | $7.11 | $7.11 | $7.11 | $6.49 | 170 |
| 2016-01-20 | $7.10 | $7.18 | $7.10 | $7.11 | $6.49 | 2,290 |
| 2016-01-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.61 | 364 |
| 2016-01-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 0 |
| 2016-01-14 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 0 |
| 2016-01-13 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 0 |
| 2016-01-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 1,152 |
| 2016-01-11 | $7.05 | $7.20 | $7.05 | $7.10 | $6.48 | 1,940 |
| 2016-01-08 | $7.01 | $7.01 | $7.01 | $7.01 | $6.39 | 0 |
| 2016-01-07 | $7.11 | $7.11 | $7.01 | $7.01 | $6.39 | 1,350 |
| 2016-01-06 | $7.11 | $7.11 | $7.01 | $7.10 | $6.48 | 900 |
| 2016-01-05 | $7.02 | $7.16 | $7.02 | $7.16 | $6.53 | 650 |
| 2016-01-04 | $7.30 | $7.30 | $7.11 | $7.13 | $6.50 | 990 |
| 2015-12-31 | $7.15 | $7.30 | $7.15 | $7.30 | $6.66 | 17,940 |
| 2015-12-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.62 | 0 |
| 2015-12-29 | $7.26 | $7.26 | $7.26 | $7.26 | $6.62 | 0 |
| 2015-12-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.62 | 227 |
| 2015-12-24 | $7.26 | $7.30 | $7.26 | $7.30 | $6.66 | 6,407 |
| 2015-12-23 | $7.29 | $7.29 | $7.29 | $7.29 | $6.65 | 916 |
| 2015-12-22 | $7.30 | $7.30 | $7.29 | $7.29 | $6.65 | 916 |
| 2015-12-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.66 | 5,000 |
| 2015-12-18 | $7.10 | $7.30 | $7.10 | $7.30 | $6.66 | 900 |
| 2015-12-17 | $7.01 | $7.30 | $7.01 | $7.30 | $6.66 | 7,691 |
| 2015-12-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.66 | 2 |
| 2015-12-15 | $7.26 | $7.30 | $7.26 | $7.30 | $6.66 | 613 |
| 2015-12-14 | $7.40 | $7.40 | $7.40 | $7.40 | $6.75 | 0 |
| 2015-12-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.75 | 3,349 |
| 2015-12-10 | $7.01 | $7.70 | $7.01 | $7.40 | $6.75 | 3,349 |
| 2015-12-09 | $7.40 | $7.40 | $7.40 | $7.40 | $6.75 | 100 |
| 2015-12-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.39 | 450 |
| 2015-12-07 | $7.27 | $7.27 | $7.27 | $7.27 | $6.63 | 50 |
| 2015-12-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.70 | 0 |
| 2015-12-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.70 | 0 |
| 2015-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.70 | 0 |
| 2015-12-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.63 | 100 |
| 2015-11-30 | $7.33 | $7.33 | $7.15 | $7.25 | $6.54 | 4,525 |
| 2015-11-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.76 | 0 |
| 2015-11-25 | $7.50 | $7.50 | $7.35 | $7.50 | $6.76 | 3,400 |
| 2015-11-24 | $7.25 | $7.50 | $7.25 | $7.50 | $6.76 | 2,140 |
| 2015-11-23 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 0 |
| 2015-11-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 0 |
| 2015-11-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 700 |
| 2015-11-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 300 |
| 2015-11-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.21 | 0 |
| 2015-11-16 | $6.89 | $6.89 | $6.89 | $6.89 | $6.21 | 0 |
| 2015-11-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.21 | 0 |
| 2015-11-12 | $6.89 | $6.89 | $6.89 | $6.89 | $6.21 | 0 |
| 2015-11-11 | $6.89 | $6.89 | $6.89 | $6.89 | $6.21 | 0 |
| 2015-11-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.21 | 0 |
| 2015-11-09 | $6.94 | $6.94 | $6.89 | $6.89 | $6.21 | 700 |
| 2015-11-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.76 | 755 |
| 2015-11-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.73 | 0 |
| 2015-11-04 | $7.45 | $7.48 | $7.45 | $7.46 | $6.73 | 775 |
| 2015-11-03 | $7.36 | $7.60 | $7.10 | $7.45 | $6.72 | 0 |
| 2015-11-02 | $7.36 | $7.60 | $7.10 | $7.45 | $6.72 | 0 |
| 2015-10-30 | $7.36 | $7.60 | $7.10 | $7.45 | $6.72 | 6,599 |
| 2015-10-29 | $7.36 | $7.40 | $7.36 | $7.40 | $6.67 | 3,281 |
| 2015-10-28 | $7.36 | $7.36 | $7.36 | $7.36 | $6.64 | 156 |
| 2015-10-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.67 | 0 |
| 2015-10-26 | $7.36 | $7.40 | $7.36 | $7.40 | $6.67 | 294 |
| 2015-10-23 | $7.06 | $7.50 | $7.06 | $7.46 | $6.73 | 10,953 |
| 2015-10-22 | $7.00 | $7.00 | $6.90 | $7.00 | $6.31 | 4,280 |
| 2015-10-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.22 | 0 |
| 2015-10-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.22 | 1,026 |
| 2015-10-19 | $7.15 | $7.15 | $6.90 | $6.90 | $6.22 | 0 |
| 2015-10-16 | $7.15 | $7.15 | $6.90 | $6.90 | $6.22 | 1,600 |
| 2015-10-15 | $7.10 | $7.10 | $6.95 | $7.00 | $6.31 | 0 |
| 2015-10-14 | $7.10 | $7.10 | $6.95 | $7.00 | $6.31 | 0 |
| 2015-10-13 | $7.10 | $7.10 | $6.95 | $7.00 | $6.31 | 6,012 |
| 2015-10-12 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 0 |
| 2015-10-09 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 0 |
| 2015-10-08 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 0 |
| 2015-10-07 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 0 |
| 2015-10-06 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 44 |
| 2015-10-05 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 0 |
| 2015-10-02 | $7.15 | $7.25 | $7.03 | $7.25 | $6.54 | 2,300 |
| 2015-10-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.45 | 0 |
| 2015-09-30 | $7.15 | $7.15 | $7.15 | $7.15 | $6.45 | 0 |
| 2015-09-29 | $7.15 | $7.15 | $7.15 | $7.15 | $6.45 | 0 |
| 2015-09-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.45 | 1 |
| 2015-09-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.45 | 540 |
| 2015-09-24 | $7.20 | $7.40 | $7.20 | $7.40 | $6.67 | 0 |
| 2015-09-23 | $7.20 | $7.40 | $7.20 | $7.40 | $6.67 | 0 |
| 2015-09-22 | $7.20 | $7.40 | $7.20 | $7.40 | $6.67 | 0 |
| 2015-09-21 | $7.20 | $7.40 | $7.20 | $7.40 | $6.67 | 0 |
| 2015-09-18 | $7.20 | $7.40 | $7.20 | $7.40 | $6.67 | 1,100 |
| 2015-09-17 | $7.21 | $7.21 | $7.21 | $7.21 | $6.50 | 0 |
| 2015-09-16 | $7.21 | $7.21 | $7.21 | $7.21 | $6.50 | 1,000 |
| 2015-09-15 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 87 |
| 2015-09-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 0 |
| 2015-09-11 | $7.20 | $7.20 | $7.20 | $7.20 | $6.49 | 700 |
| 2015-09-10 | $7.20 | $7.35 | $7.20 | $7.35 | $6.63 | 300 |
| 2015-09-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.45 | 256 |
| 2015-09-08 | $7.15 | $7.35 | $7.15 | $7.35 | $6.63 | 0 |
| 2015-09-04 | $7.15 | $7.35 | $7.15 | $7.35 | $6.63 | 0 |
| 2015-09-03 | $7.15 | $7.35 | $7.15 | $7.35 | $6.63 | 450 |
| 2015-09-02 | $7.45 | $7.45 | $7.45 | $7.45 | $6.72 | 0 |
New Ulm Telecom (NULM) News Headlines
Recent New Ulm Telecom (NULM) News
Similar Companies to New Ulm Telecom (NULM) 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 | -- | -- | -- |