PCB Bancorp. (PFCF) Exchange: PINK
Data as of May 3, 2024
$20.55 ($0.00) 0.00%
PCB Bancorp. - Daily Information
Click for more stock information on PCB Bancorp..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $20.55 |
| Previous Close | $20.55 |
| High | $20.55 |
| Low | $20.55 |
| Adjusted Open | $20.55 |
| Previous Adjusted Close | $20.55 |
| Adjusted High | $20.55 |
| Adjusted Low | $20.55 |
About PCB Bancorp. (PFCF)
DELISTED - No Description Available
Invest in PCB Bancorp. (PFCF)
Historical Stock Data for PCB Bancorp. (PFCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2018-08-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2018-08-09 | $20.50 | $20.70 | $20.40 | $20.55 | $20.55 | 18,334 |
| 2018-08-08 | $19.90 | $20.77 | $19.80 | $20.50 | $20.50 | 7,806 |
| 2018-08-07 | $19.85 | $19.85 | $19.80 | $19.80 | $19.80 | 2,150 |
| 2018-08-06 | $20.25 | $20.40 | $19.80 | $20.40 | $20.40 | 11,600 |
| 2018-08-03 | $19.80 | $20.25 | $19.80 | $20.25 | $20.25 | 4,733 |
| 2018-08-02 | $18.05 | $20.00 | $18.05 | $19.80 | $19.80 | 28,272 |
| 2018-08-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2018-07-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2018-07-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 945 |
| 2018-07-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2018-07-26 | $17.75 | $17.90 | $17.73 | $17.90 | $17.90 | 4,900 |
| 2018-07-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-07-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-07-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 75 |
| 2018-07-20 | $17.55 | $17.70 | $17.55 | $17.70 | $17.70 | 3,884 |
| 2018-07-19 | $17.50 | $17.60 | $17.45 | $17.60 | $17.60 | 7,439 |
| 2018-07-18 | $17.50 | $17.60 | $17.50 | $17.50 | $17.50 | 2,474 |
| 2018-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 665 |
| 2018-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 55 |
| 2018-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 800 |
| 2018-06-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-06-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 600 |
| 2018-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 733 |
| 2018-06-26 | $18.00 | $18.00 | $17.30 | $17.50 | $17.50 | 5,000 |
| 2018-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 900 |
| 2018-06-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,187 |
| 2018-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 600 |
| 2018-06-08 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2018-06-07 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2018-06-06 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2018-06-05 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2018-06-04 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2018-06-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2018-05-31 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 70 |
| 2018-05-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2018-05-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.22 | 4,500 |
| 2018-05-25 | $17.00 | $17.20 | $17.00 | $17.20 | $17.17 | 400 |
| 2018-05-24 | $17.13 | $18.00 | $17.13 | $18.00 | $17.97 | 600 |
| 2018-05-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.92 | 0 |
| 2018-05-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.92 | 58 |
| 2018-05-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.92 | 0 |
| 2018-05-18 | $16.55 | $16.95 | $16.55 | $16.95 | $16.92 | 670 |
| 2018-05-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.47 | 0 |
| 2018-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.47 | 0 |
| 2018-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.47 | 500 |
| 2018-05-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.47 | 0 |
| 2018-05-11 | $16.35 | $16.50 | $16.35 | $16.50 | $16.47 | 1,201 |
| 2018-05-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.07 | 5,100 |
| 2018-05-09 | $17.00 | $18.00 | $17.00 | $18.00 | $17.97 | 300 |
| 2018-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.97 | 0 |
| 2018-05-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.97 | 0 |
| 2018-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.97 | 100 |
| 2018-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 0 |
| 2018-05-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 9 |
| 2018-05-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 0 |
| 2018-04-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 300 |
| 2018-04-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 1,000 |
| 2018-04-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 200 |
| 2018-04-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 66 |
| 2018-04-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 200 |
| 2018-04-23 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2018-04-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2018-04-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2018-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2018-04-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2018-04-16 | $15.25 | $15.25 | $15.15 | $15.15 | $15.12 | 1,700 |
| 2018-04-13 | $14.98 | $14.98 | $14.98 | $14.98 | $14.95 | 0 |
| 2018-04-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.95 | 43 |
| 2018-04-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.95 | 0 |
| 2018-04-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.95 | 0 |
| 2018-04-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.95 | 200 |
| 2018-04-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2018-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 473,000 |
| 2018-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
| 2018-04-03 | $14.90 | $15.00 | $14.90 | $15.00 | $14.97 | 1,470 |
| 2018-04-02 | $15.10 | $15.45 | $15.10 | $15.10 | $15.07 | 2,000 |
| 2018-03-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.07 | 0 |
| 2018-03-28 | $14.72 | $15.10 | $14.72 | $15.10 | $15.07 | 8,318 |
| 2018-03-27 | $14.72 | $14.72 | $14.72 | $14.72 | $14.69 | 144 |
| 2018-03-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.69 | 200 |
| 2018-03-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.69 | 300 |
| 2018-03-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.67 | 0 |
| 2018-03-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.67 | 2,000 |
| 2018-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
| 2018-03-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
| 2018-03-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
| 2018-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
| 2018-03-14 | $14.80 | $15.00 | $14.60 | $15.00 | $14.97 | 2,158 |
| 2018-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
| 2018-03-12 | $14.88 | $15.00 | $14.88 | $15.00 | $14.97 | 7,690 |
| 2018-03-09 | $14.86 | $14.95 | $14.86 | $14.95 | $14.92 | 1,000 |
| 2018-03-08 | $14.88 | $14.99 | $14.88 | $14.99 | $14.96 | 2,000 |
| 2018-03-07 | $14.87 | $14.99 | $14.87 | $14.99 | $14.96 | 12,100 |
| 2018-03-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 0 |
| 2018-03-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 0 |
| 2018-03-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 6,131 |
| 2018-03-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.61 | 129 |
| 2018-02-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 0 |
| 2018-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 0 |
| 2018-02-26 | $15.00 | $15.00 | $14.75 | $14.75 | $14.69 | 2,320 |
| 2018-02-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.64 | 0 |
| 2018-02-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.64 | 0 |
| 2018-02-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.64 | 500 |
| 2018-02-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-02-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-02-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-02-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 200 |
| 2018-02-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.74 | 0 |
| 2018-02-12 | $14.75 | $14.98 | $14.75 | $14.80 | $14.74 | 2,250 |
| 2018-02-09 | $14.75 | $14.75 | $14.60 | $14.60 | $14.55 | 500 |
| 2018-02-08 | $15.25 | $15.25 | $14.65 | $14.65 | $14.59 | 500 |
| 2018-02-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 0 |
| 2018-02-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 0 |
| 2018-02-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 500 |
| 2018-02-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.42 | 0 |
| 2018-02-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.42 | 500 |
| 2018-01-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.38 | 0 |
| 2018-01-30 | $15.44 | $15.44 | $15.44 | $15.44 | $15.38 | 600 |
| 2018-01-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 0 |
| 2018-01-26 | $15.40 | $15.45 | $15.40 | $15.45 | $15.39 | 1,000 |
| 2018-01-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 0 |
| 2018-01-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 0 |
| 2018-01-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.39 | 95 |
| 2018-01-22 | $15.20 | $15.45 | $15.20 | $15.45 | $15.39 | 8,002 |
| 2018-01-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.42 | 0 |
| 2018-01-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.42 | 0 |
| 2018-01-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.42 | 300 |
| 2018-01-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2018-01-10 | $15.45 | $15.50 | $15.45 | $15.50 | $15.44 | 500 |
| 2018-01-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-01-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-01-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-01-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 0 |
| 2018-01-02 | $15.40 | $15.40 | $14.75 | $14.75 | $14.69 | 3,258 |
| 2017-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2017-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 18,500 |
| 2017-12-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2017-12-26 | $15.50 | $15.50 | $15.35 | $15.50 | $15.44 | 429 |
| 2017-12-22 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 0 |
| 2017-12-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 200 |
| 2017-12-20 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 0 |
| 2017-12-19 | $14.75 | $15.20 | $14.75 | $15.20 | $15.14 | 400 |
| 2017-12-18 | $14.40 | $14.63 | $14.40 | $14.63 | $14.57 | 8,185 |
| 2017-12-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 0 |
| 2017-12-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 3,300 |
| 2017-12-13 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 100 |
| 2017-12-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 2,340 |
| 2017-12-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 0 |
| 2017-12-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 0 |
| 2017-12-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 0 |
| 2017-12-06 | $14.35 | $14.40 | $14.35 | $14.40 | $14.35 | 20,000 |
| 2017-12-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.50 | 0 |
| 2017-12-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.50 | 0 |
| 2017-12-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.50 | 0 |
| 2017-11-30 | $14.45 | $14.85 | $14.45 | $14.55 | $14.50 | 32,799 |
| 2017-11-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.35 | 0 |
| 2017-11-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 0 |
| 2017-11-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 0 |
| 2017-11-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 0 |
| 2017-11-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 0 |
| 2017-11-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 0 |
| 2017-11-20 | $14.35 | $14.40 | $14.24 | $14.40 | $14.32 | 1,400 |
| 2017-11-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.17 | 0 |
| 2017-11-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.17 | 0 |
| 2017-11-15 | $14.10 | $14.25 | $14.10 | $14.25 | $14.17 | 400 |
| 2017-11-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.12 | 1,100 |
| 2017-11-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2017-11-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 22,400 |
| 2017-11-09 | $14.10 | $14.20 | $14.10 | $14.20 | $14.12 | 801,057 |
| 2017-11-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 6,000 |
| 2017-11-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.37 | 0 |
| 2017-11-06 | $14.25 | $14.45 | $14.25 | $14.45 | $14.37 | 10,600 |
| 2017-11-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-11-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-11-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-31 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 900 |
| 2017-10-30 | $14.00 | $14.05 | $14.00 | $14.05 | $13.97 | 431 |
| 2017-10-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 46 |
| 2017-10-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2017-10-17 | $14.00 | $14.10 | $14.00 | $14.05 | $13.97 | 1,100 |
| 2017-10-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 0 |
| 2017-10-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 46 |
| 2017-10-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 0 |
| 2017-10-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 30 |
| 2017-10-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 100 |
| 2017-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.82 | 0 |
| 2017-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.82 | 0 |
| 2017-10-05 | $13.85 | $13.90 | $13.70 | $13.90 | $13.82 | 1,650 |
| 2017-10-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 3,000 |
| 2017-10-03 | $13.70 | $13.88 | $13.65 | $13.88 | $13.79 | 16,100 |
| 2017-10-02 | $13.50 | $13.97 | $13.50 | $13.97 | $13.88 | 72,135 |
| 2017-09-29 | $13.75 | $14.05 | $13.50 | $14.00 | $13.92 | 91,800 |
| 2017-09-28 | $13.60 | $14.05 | $13.60 | $13.75 | $13.67 | 63,200 |
| 2017-09-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 70,000 |
| 2017-09-26 | $13.50 | $14.05 | $13.50 | $14.05 | $13.97 | 47,300 |
| 2017-09-25 | $13.95 | $13.98 | $13.90 | $13.98 | $13.89 | 7,222 |
| 2017-09-22 | $13.90 | $13.95 | $13.60 | $13.95 | $13.87 | 62,400 |
| 2017-09-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.77 | 0 |
| 2017-09-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.77 | 0 |
| 2017-09-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.77 | 300 |
| 2017-09-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 300 |
| 2017-09-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.77 | 0 |
| 2017-09-14 | $13.95 | $14.00 | $13.85 | $13.85 | $13.77 | 6,700 |
| 2017-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-09-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 100 |
| 2017-09-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-09-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-09-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-09-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2017-08-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-14 | $14.25 | $14.25 | $14.00 | $14.00 | $13.89 | 2,818 |
| 2017-08-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 0 |
| 2017-08-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 0 |
| 2017-08-09 | $14.10 | $14.10 | $14.05 | $14.05 | $13.94 | 900 |
| 2017-08-08 | $14.00 | $14.75 | $14.00 | $14.75 | $14.63 | 1,400 |
| 2017-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 10,000 |
| 2017-08-04 | $14.10 | $14.10 | $14.00 | $14.00 | $13.89 | 4,136 |
| 2017-08-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-08-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 40 |
| 2017-07-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 1,500 |
| 2017-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2017-07-25 | $14.05 | $14.05 | $14.00 | $14.00 | $13.89 | 24,400 |
| 2017-07-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.53 | 135 |
| 2017-07-21 | $13.90 | $14.65 | $13.90 | $14.65 | $14.53 | 14,200 |
| 2017-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 100 |
| 2017-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 300 |
| 2017-07-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 5 |
| 2017-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 1,600 |
| 2017-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 0 |
| 2017-06-26 | $13.55 | $13.55 | $13.50 | $13.50 | $13.39 | 890 |
| 2017-06-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.44 | 0 |
| 2017-06-22 | $13.52 | $13.55 | $13.52 | $13.55 | $13.44 | 22,071 |
| 2017-06-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 2,700 |
| 2017-06-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.43 | 0 |
| 2017-06-13 | $13.54 | $13.54 | $13.54 | $13.54 | $13.43 | 0 |
| 2017-06-12 | $13.54 | $13.54 | $13.54 | $13.54 | $13.43 | 0 |
| 2017-06-09 | $13.54 | $13.54 | $13.54 | $13.54 | $13.43 | 100 |
| 2017-06-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 4 |
| 2017-06-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
| 2017-06-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 100 |
| 2017-05-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.74 | 0 |
| 2017-05-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.74 | 0 |
| 2017-05-26 | $13.80 | $13.85 | $13.68 | $13.85 | $13.74 | 9,244 |
| 2017-05-25 | $13.65 | $13.75 | $13.60 | $13.60 | $13.46 | 1,000 |
| 2017-05-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.51 | 300 |
| 2017-05-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 0 |
| 2017-05-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 0 |
| 2017-05-19 | $13.70 | $13.70 | $13.40 | $13.40 | $13.26 | 2,500 |
| 2017-05-18 | $13.50 | $13.95 | $13.50 | $13.95 | $13.81 | 1,000 |
| 2017-05-17 | $13.75 | $13.75 | $13.50 | $13.50 | $13.36 | 1,600 |
| 2017-05-16 | $13.80 | $13.80 | $13.75 | $13.75 | $13.61 | 2,000 |
| 2017-05-15 | $14.15 | $14.15 | $13.80 | $13.80 | $13.66 | 2,900 |
| 2017-05-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 100 |
| 2017-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2017-05-10 | $14.10 | $14.10 | $14.00 | $14.00 | $13.86 | 2,700 |
| 2017-05-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-05-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-05-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-05-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-05-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-05-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-04-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-04-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-04-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2017-04-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 54 |
| 2017-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 100 |
| 2017-04-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.75 | 100 |
| 2017-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 0 |
| 2017-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 100 |
| 2017-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-04-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 1 |
| 2017-03-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 0 |
| 2017-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 1 |
| 2017-03-14 | $14.20 | $14.25 | $14.20 | $14.25 | $14.11 | 255 |
| 2017-03-13 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 0 |
| 2017-03-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 138 |
| 2017-03-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 0 |
| 2017-03-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 100 |
| 2017-03-07 | $13.95 | $14.00 | $13.95 | $14.00 | $13.86 | 2,000 |
| 2017-03-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.76 | 2,000 |
| 2017-03-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 0 |
| 2017-03-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 1,000 |
| 2017-03-01 | $13.10 | $13.55 | $13.10 | $13.55 | $13.41 | 11,387 |
| 2017-02-28 | $13.10 | $13.10 | $13.00 | $13.10 | $12.97 | 8,044 |
| 2017-02-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.97 | 0 |
| 2017-02-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.97 | 0 |
| 2017-02-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.94 | 100 |
| 2017-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 1,100 |
| 2017-02-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.04 | 2 |
| 2017-02-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.04 | 1,000 |
| 2017-02-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2017-02-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2017-02-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 0 |
| 2017-02-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 200 |
| 2017-02-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 5 |
| 2017-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 40 |
| 2017-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 42 |
| 2017-02-06 | $12.50 | $13.00 | $12.50 | $13.00 | $12.84 | 4,800 |
| 2017-02-03 | $12.63 | $12.63 | $12.50 | $12.50 | $12.35 | 200 |
| 2017-02-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 43 |
| 2017-02-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 2 |
| 2017-01-31 | $12.95 | $12.95 | $12.75 | $12.75 | $12.59 | 671 |
| 2017-01-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 0 |
| 2017-01-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 373 |
| 2017-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 5 |
| 2017-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2017-01-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2016-12-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2016-12-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2016-12-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 200 |
| 2016-12-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 20 |
| 2016-12-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2016-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2016-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 445 |
| 2016-12-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2016-12-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2016-12-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 100 |
| 2016-12-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 400 |
| 2016-12-14 | $12.30 | $13.00 | $12.30 | $13.00 | $12.84 | 400 |
| 2016-12-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2016-12-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2016-12-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 300 |
| 2016-12-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2016-12-07 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2016-12-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2016-12-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2016-12-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 100 |
| 2016-12-01 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2016-11-30 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 15 |
| 2016-11-29 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 74,943 |
| 2016-11-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 100 |
| 2016-11-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-17 | $12.30 | $12.30 | $12.05 | $12.20 | $12.02 | 9,300 |
| 2016-11-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2016-11-14 | $11.95 | $12.20 | $11.95 | $12.20 | $12.02 | 700 |
| 2016-11-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-11-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 2,822 |
| 2016-11-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-11-08 | $11.80 | $11.80 | $11.75 | $11.75 | $11.58 | 1,600 |
| 2016-11-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.43 | 2,130 |
| 2016-11-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.48 | 1,800 |
| 2016-11-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-11-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-11-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-28 | $11.60 | $11.75 | $11.50 | $11.75 | $11.58 | 730 |
| 2016-10-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2016-10-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 200 |
| 2016-10-11 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-10-10 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-10-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-10-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-10-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-10-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-10-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-30 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-29 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-28 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-27 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-26 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-21 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-19 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 2,475 |
| 2016-09-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2016-09-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 2,475 |
| 2016-09-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-09-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-09-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-09-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-09-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-09-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-08-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-08-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2016-08-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 22 |
| 2016-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 300 |
| 2016-08-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-08-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 0 |
| 2016-07-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.30 | 200 |
| 2016-06-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-06-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-05-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-05-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-05-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2016-05-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2016-05-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2016-05-23 | $11.05 | $11.05 | $10.90 | $10.90 | $10.68 | 300 |
| 2016-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 76 |
| 2016-05-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-05-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 4,400 |
| 2016-04-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 4,200 |
| 2016-04-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 0 |
| 2016-04-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 100 |
| 2016-04-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 0 |
| 2016-04-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 0 |
| 2016-04-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 0 |
| 2016-04-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 0 |
| 2016-04-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 100 |
| 2016-04-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 0 |
| 2016-04-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.73 | 101 |
| 2016-04-15 | $10.70 | $10.80 | $10.70 | $10.80 | $10.58 | 300 |
| 2016-04-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 0 |
| 2016-04-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 200 |
| 2016-04-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 0 |
| 2016-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 1,900 |
| 2016-04-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 0 |
| 2016-04-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 1,000 |
| 2016-04-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 0 |
| 2016-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 15,000 |
| 2016-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 0 |
| 2016-04-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 2 |
| 2016-03-31 | $10.55 | $10.55 | $10.50 | $10.50 | $10.29 | 1,906 |
| 2016-03-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 310 |
| 2016-03-29 | $10.75 | $10.75 | $10.50 | $10.60 | $10.39 | 1,476 |
| 2016-03-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2016-03-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2016-03-23 | $10.85 | $10.85 | $10.80 | $10.80 | $10.58 | 1,600 |
| 2016-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 125 |
| 2016-03-21 | $11.30 | $11.30 | $10.90 | $10.90 | $10.68 | 2,400 |
| 2016-03-18 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-17 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-14 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-10 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 1 |
| 2016-03-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-03-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 1 |
| 2016-03-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 2 |
| 2016-03-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-02-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 1 |
| 2016-02-26 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-02-25 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 0 |
| 2016-02-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.19 | 0 |
| 2016-02-23 | $11.44 | $11.44 | $11.44 | $11.44 | $11.19 | 0 |
| 2016-02-22 | $11.44 | $11.44 | $11.44 | $11.44 | $11.19 | 0 |
| 2016-02-19 | $11.40 | $11.44 | $11.40 | $11.44 | $11.19 | 1,500 |
| 2016-02-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.24 | 0 |
| 2016-02-17 | $11.70 | $11.70 | $11.50 | $11.50 | $11.24 | 500 |
| 2016-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.44 | 200 |
| 2016-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.73 | 300 |
| 2016-02-11 | $12.55 | $12.55 | $12.00 | $12.00 | $11.73 | 700 |
| 2016-02-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-02-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 112 |
| 2016-01-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 1,400 |
| 2016-01-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 800 |
| 2016-01-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 0 |
| 2016-01-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.51 | 4,535 |
| 2015-12-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 0 |
| 2015-12-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 0 |
| 2015-12-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 0 |
| 2015-12-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 0 |
| 2015-12-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 0 |
| 2015-12-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 200 |
| 2015-12-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.56 | 100 |
| 2015-12-21 | $12.74 | $12.74 | $12.74 | $12.74 | $12.45 | 0 |
| 2015-12-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.45 | 165 |
| 2015-12-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.45 | 400 |
| 2015-12-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.45 | 500 |
| 2015-12-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-12-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-11-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-11-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-11-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.46 | 0 |
| 2015-11-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.43 | 0 |
| 2015-11-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.43 | 0 |
| 2015-11-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.43 | 0 |
| 2015-11-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.43 | 500 |
| 2015-11-18 | $12.49 | $12.49 | $12.49 | $12.49 | $12.18 | 700 |
| 2015-11-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.18 | 0 |
| 2015-11-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.18 | 0 |
| 2015-11-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.18 | 0 |
| 2015-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.18 | 0 |
| 2015-11-11 | $12.49 | $12.49 | $12.49 | $12.49 | $12.18 | 700 |
| 2015-11-10 | $12.40 | $12.49 | $12.40 | $12.49 | $12.18 | 0 |
| 2015-11-09 | $12.40 | $12.49 | $12.40 | $12.49 | $12.18 | 0 |
| 2015-11-06 | $12.40 | $12.49 | $12.40 | $12.49 | $12.18 | 0 |
| 2015-11-05 | $12.40 | $12.49 | $12.40 | $12.49 | $12.18 | 300 |
| 2015-11-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.14 | 0 |
| 2015-11-03 | $12.50 | $12.50 | $12.45 | $12.45 | $12.14 | 599 |
| 2015-11-02 | $12.40 | $12.40 | $11.80 | $12.05 | $11.75 | 7,000 |
| 2015-10-30 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-29 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-28 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-27 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-26 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-23 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-22 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-21 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-20 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-19 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-16 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-15 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-14 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-13 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-12 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-09 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-08 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-07 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-06 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-05 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-02 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-10-01 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-30 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-29 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-28 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-25 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-24 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-23 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-22 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-21 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-18 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 0 |
| 2015-09-17 | $12.25 | $12.50 | $12.25 | $12.50 | $12.19 | 26,885 |
| 2015-09-16 | $13.56 | $13.56 | $13.56 | $13.56 | $13.22 | 0 |
| 2015-09-15 | $13.56 | $13.56 | $13.56 | $13.56 | $13.22 | 0 |
| 2015-09-14 | $13.56 | $13.56 | $13.56 | $13.56 | $13.22 | 215 |
| 2015-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-08-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-08-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2015-08-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.65 | 201 |
| 2015-08-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2015-08-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2015-08-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2015-08-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2015-08-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2015-08-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2015-08-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 232 |
| 2015-08-14 | $14.15 | $14.15 | $14.15 | $14.15 | $13.77 | 0 |
| 2015-08-13 | $13.75 | $14.15 | $13.00 | $14.15 | $13.77 | 832 |
| 2015-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 300 |
| 2015-08-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.86 | 200 |
| 2015-08-10 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 0 |
| 2015-08-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 0 |
| 2015-08-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 0 |
| 2015-08-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 0 |
| 2015-08-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.06 | 100 |
| 2015-08-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.01 | 0 |
| 2015-07-31 | $14.40 | $14.40 | $14.40 | $14.40 | $14.01 | 0 |
| 2015-07-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.01 | 100 |
| 2015-07-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.96 | 0 |
PCB Bancorp. (PFCF) News Headlines
Recent PCB Bancorp. (PFCF) News
Similar Companies to PCB Bancorp. (PFCF) 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 | -- | -- | -- |