Premier Merical (PRCB) Exchange: PINK
Data as of May 2, 2025
$16.80 ($0.30) 1.82%
Premier Merical - Daily Information
Click for more stock information on Premier Merical.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.60 |
| Previous Close | $16.80 |
| High | $16.80 |
| Low | $16.60 |
| Adjusted Open | $16.60 |
| Previous Adjusted Close | $16.80 |
| Adjusted High | $16.80 |
| Adjusted Low | $16.60 |
About Premier Merical (PRCB)
DELISTED - Premier Merical
Invest in Premier Merical (PRCB)
Historical Stock Data for Premier Merical (PRCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-29 | $16.60 | $16.80 | $16.60 | $16.80 | $16.80 | 19,800 |
| 2018-06-28 | $16.99 | $17.25 | $16.50 | $16.50 | $16.50 | 19,500 |
| 2018-06-27 | $16.06 | $16.09 | $16.06 | $16.09 | $16.09 | 600 |
| 2018-06-26 | $16.15 | $16.20 | $16.10 | $16.10 | $16.10 | 6,000 |
| 2018-06-25 | $16.30 | $16.34 | $16.10 | $16.20 | $16.20 | 6,000 |
| 2018-06-22 | $16.06 | $16.34 | $16.06 | $16.34 | $16.34 | 12,400 |
| 2018-06-21 | $16.05 | $16.06 | $16.05 | $16.06 | $16.06 | 4,950 |
| 2018-06-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 3,000 |
| 2018-06-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2018-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2018-06-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 100 |
| 2018-06-14 | $15.75 | $15.80 | $15.75 | $15.80 | $15.80 | 3,200 |
| 2018-06-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 600 |
| 2018-06-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,000 |
| 2018-06-11 | $16.06 | $16.06 | $16.00 | $16.00 | $16.00 | 800 |
| 2018-06-08 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 8,600 |
| 2018-06-07 | $16.10 | $16.18 | $16.10 | $16.15 | $16.15 | 6,700 |
| 2018-06-06 | $15.87 | $16.10 | $15.87 | $16.10 | $16.10 | 20,700 |
| 2018-06-05 | $15.83 | $15.83 | $15.75 | $15.75 | $15.75 | 10,200 |
| 2018-06-04 | $15.70 | $15.80 | $15.60 | $15.80 | $15.80 | 23,455 |
| 2018-06-01 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 21,000 |
| 2018-05-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,200 |
| 2018-05-30 | $15.40 | $15.50 | $15.38 | $15.50 | $15.50 | 15,400 |
| 2018-05-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2018-05-25 | $15.25 | $15.40 | $15.25 | $15.40 | $15.40 | 9,900 |
| 2018-05-24 | $15.38 | $15.40 | $15.25 | $15.38 | $15.38 | 11,200 |
| 2018-05-23 | $15.40 | $15.40 | $15.36 | $15.36 | $15.36 | 2,800 |
| 2018-05-22 | $15.21 | $15.45 | $15.21 | $15.40 | $15.40 | 50,450 |
| 2018-05-21 | $15.15 | $15.25 | $15.00 | $15.21 | $15.21 | 21,008 |
| 2018-05-18 | $15.10 | $15.20 | $15.10 | $15.20 | $15.20 | 7,022 |
| 2018-05-17 | $15.08 | $15.10 | $14.95 | $15.10 | $15.10 | 8,500 |
| 2018-05-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 400 |
| 2018-05-15 | $14.87 | $15.05 | $14.87 | $15.05 | $15.05 | 14,200 |
| 2018-05-14 | $14.95 | $15.00 | $14.89 | $14.89 | $14.89 | 21,300 |
| 2018-05-11 | $14.78 | $14.90 | $14.75 | $14.85 | $14.85 | 37,339 |
| 2018-05-10 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 5,000 |
| 2018-05-09 | $14.89 | $14.89 | $14.84 | $14.84 | $14.84 | 15,300 |
| 2018-05-08 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 15,400 |
| 2018-05-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,200 |
| 2018-05-04 | $14.70 | $14.77 | $14.65 | $14.65 | $14.65 | 11,040 |
| 2018-05-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 100 |
| 2018-05-02 | $14.39 | $14.70 | $14.39 | $14.70 | $14.70 | 30,500 |
| 2018-05-01 | $14.30 | $14.30 | $14.20 | $14.20 | $14.20 | 20,500 |
| 2018-04-30 | $14.55 | $14.75 | $14.30 | $14.30 | $14.30 | 3,820 |
| 2018-04-27 | $14.85 | $14.93 | $14.60 | $14.61 | $14.61 | 1,600 |
| 2018-04-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2018-04-25 | $14.95 | $15.05 | $14.75 | $15.05 | $15.05 | 12,700 |
| 2018-04-24 | $14.75 | $14.95 | $14.75 | $14.95 | $14.95 | 30,905 |
| 2018-04-23 | $14.65 | $14.85 | $14.65 | $14.75 | $14.75 | 23,080 |
| 2018-04-20 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 10,620 |
| 2018-04-19 | $14.55 | $15.00 | $14.55 | $14.99 | $14.99 | 36,500 |
| 2018-04-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 32,000 |
| 2018-04-17 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2018-04-16 | $14.57 | $14.67 | $14.57 | $14.67 | $14.67 | 3,885 |
| 2018-04-13 | $14.60 | $14.60 | $14.40 | $14.40 | $14.40 | 3,000 |
| 2018-04-12 | $14.70 | $14.70 | $14.60 | $14.65 | $14.65 | 44,624 |
| 2018-04-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-04-10 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 4,000 |
| 2018-04-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2018-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2018-04-05 | $14.55 | $14.60 | $14.55 | $14.60 | $14.60 | 1,896 |
| 2018-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 4,512 |
| 2018-04-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-04-02 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 1,581 |
| 2018-03-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 400 |
| 2018-03-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2018-03-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2018-03-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2018-03-23 | $14.94 | $14.94 | $14.35 | $14.35 | $14.35 | 16,519 |
| 2018-03-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2018-03-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 600 |
| 2018-03-20 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 1,300 |
| 2018-03-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2018-03-16 | $15.15 | $15.20 | $15.15 | $15.20 | $15.20 | 36,434 |
| 2018-03-15 | $15.10 | $15.12 | $15.00 | $15.12 | $15.12 | 4,437 |
| 2018-03-14 | $15.25 | $15.25 | $15.00 | $15.10 | $15.10 | 323,136 |
| 2018-03-13 | $15.25 | $15.30 | $15.25 | $15.25 | $15.25 | 30,065 |
| 2018-03-12 | $14.69 | $15.75 | $14.69 | $15.15 | $15.15 | 57,790 |
| 2018-03-09 | $14.30 | $14.70 | $14.26 | $14.60 | $14.60 | 584,596 |
| 2018-03-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 167 |
| 2018-03-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2018-03-06 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 3,100 |
| 2018-03-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2018-03-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,500 |
| 2018-03-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 500 |
| 2018-02-28 | $11.90 | $11.92 | $11.90 | $11.92 | $11.92 | 11,974 |
| 2018-02-27 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2018-02-26 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 3,000 |
| 2018-02-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 4,200 |
| 2018-02-16 | $11.87 | $11.95 | $11.87 | $11.87 | $11.87 | 17,405 |
| 2018-02-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,714 |
| 2018-02-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2018-02-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2018-02-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200 |
| 2018-02-09 | $11.83 | $11.90 | $11.82 | $11.88 | $11.88 | 22,325 |
| 2018-02-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 4,000 |
| 2018-02-07 | $11.82 | $11.97 | $11.82 | $11.90 | $11.90 | 800 |
| 2018-02-06 | $11.93 | $11.93 | $11.92 | $11.92 | $11.92 | 5,750 |
| 2018-02-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 100 |
| 2018-02-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-02-01 | $11.90 | $12.35 | $11.90 | $12.35 | $12.35 | 34,465 |
| 2018-01-31 | $11.86 | $11.90 | $11.86 | $11.89 | $11.89 | 33,022 |
| 2018-01-30 | $11.88 | $11.89 | $11.86 | $11.86 | $11.86 | 7,540 |
| 2018-01-29 | $11.90 | $11.93 | $11.90 | $11.93 | $11.93 | 7,000 |
| 2018-01-26 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-01-25 | $12.00 | $12.00 | $11.90 | $11.92 | $11.92 | 6,300 |
| 2018-01-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2018-01-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 200 |
| 2018-01-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,700 |
| 2018-01-19 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 984 |
| 2018-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 771 |
| 2018-01-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-01-12 | $11.61 | $12.00 | $11.61 | $12.00 | $12.00 | 8,382 |
| 2018-01-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-01-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 11 |
| 2018-01-09 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-01-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-01-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-01-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-01-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-01-02 | $11.68 | $11.68 | $11.56 | $11.56 | $11.56 | 7,092 |
| 2017-12-29 | $11.80 | $11.80 | $11.68 | $11.68 | $11.68 | 200 |
| 2017-12-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2017-12-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2017-12-26 | $11.80 | $11.80 | $11.66 | $11.66 | $11.66 | 200 |
| 2017-12-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2017-12-21 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 200 |
| 2017-12-20 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-12-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-12-18 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-12-15 | $11.45 | $11.45 | $11.44 | $11.44 | $11.44 | 2,177 |
| 2017-12-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,000 |
| 2017-12-13 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2017-12-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2017-12-11 | $11.50 | $11.50 | $11.42 | $11.42 | $11.42 | 1,500 |
| 2017-12-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2017-12-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2017-12-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2017-12-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 50 |
| 2017-12-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 735 |
| 2017-12-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 214 |
| 2017-11-30 | $11.30 | $11.35 | $11.30 | $11.35 | $11.35 | 47,230 |
| 2017-11-29 | $11.30 | $11.45 | $11.15 | $11.45 | $11.45 | 14,800 |
| 2017-11-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2017-11-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 248 |
| 2017-11-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2017-11-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2017-11-21 | $11.30 | $11.45 | $11.30 | $11.45 | $11.45 | 500 |
| 2017-11-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-11-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-11-15 | $11.30 | $11.30 | $11.15 | $11.15 | $11.15 | 20,200 |
| 2017-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-11-09 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 2,500 |
| 2017-11-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2017-11-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2017-11-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-11-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 200 |
| 2017-11-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 200 |
| 2017-11-01 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 339 |
| 2017-10-31 | $10.95 | $11.10 | $10.90 | $10.90 | $10.90 | 2,600 |
| 2017-10-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,000 |
| 2017-10-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-10-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-10-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-10-24 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 1,500 |
| 2017-10-23 | $10.80 | $10.80 | $10.60 | $10.60 | $10.60 | 900 |
| 2017-10-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 102 |
| 2017-10-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 700 |
| 2017-10-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2017-10-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2017-10-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 62 |
| 2017-10-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-12 | $10.35 | $10.50 | $10.35 | $10.50 | $10.50 | 21,100 |
| 2017-10-11 | $10.60 | $10.60 | $10.48 | $10.48 | $10.48 | 200 |
| 2017-10-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,000 |
| 2017-10-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-10-02 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 1,814 |
| 2017-09-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 13 |
| 2017-09-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,600 |
| 2017-09-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-09-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
| 2017-09-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-09-22 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 1,200 |
| 2017-09-21 | $10.26 | $10.30 | $10.26 | $10.30 | $10.30 | 3,500 |
| 2017-09-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-09-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2017-09-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-15 | $10.15 | $10.25 | $10.13 | $10.25 | $10.25 | 3,400 |
| 2017-09-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-09-12 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 2,300 |
| 2017-09-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2017-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2017-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,200 |
| 2017-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 690 |
| 2017-08-31 | $9.95 | $10.00 | $9.81 | $9.81 | $9.81 | 2,750 |
| 2017-08-30 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 1,100 |
| 2017-08-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7,800 |
| 2017-08-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,100 |
| 2017-08-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2017-08-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-08-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,050 |
| 2017-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-07-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2017-07-27 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 350 |
| 2017-07-26 | $9.65 | $9.70 | $9.56 | $9.56 | $9.56 | 32,200 |
| 2017-07-25 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 26,280 |
| 2017-07-24 | $9.55 | $9.56 | $9.55 | $9.55 | $9.55 | 7,052 |
| 2017-07-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 389 |
| 2017-07-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 250 |
| 2017-07-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-07-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 7,000 |
| 2017-07-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 100 |
| 2017-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 4,269 |
| 2017-06-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 189 |
| 2017-06-29 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1,100 |
| 2017-06-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
| 2017-06-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 800 |
| 2017-06-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-06-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-06-22 | $9.30 | $9.35 | $9.28 | $9.35 | $9.35 | 500 |
| 2017-06-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 4,800 |
| 2017-06-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1,500 |
| 2017-06-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-06-05 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 1,077 |
| 2017-06-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4,000 |
| 2017-06-01 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 3,830 |
| 2017-05-31 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-05-30 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-05-26 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-05-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 100 |
| 2017-05-24 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 1,000 |
| 2017-05-23 | $9.20 | $9.30 | $9.20 | $9.20 | $9.20 | 14,954 |
| 2017-05-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2017-05-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2017-05-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-03 | $9.06 | $9.30 | $9.06 | $9.30 | $9.30 | 300 |
| 2017-05-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 100 |
| 2017-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 550 |
| 2017-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,000 |
| 2017-04-26 | $9.26 | $9.30 | $9.26 | $9.30 | $9.30 | 300 |
| 2017-04-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 6,656 |
| 2017-04-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 800 |
| 2017-04-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-04-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-04-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 2,300 |
| 2017-04-18 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-04-17 | $9.26 | $9.26 | $9.02 | $9.02 | $9.02 | 2,300 |
| 2017-04-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-04-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 300 |
| 2017-04-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 250 |
| 2017-04-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,000 |
| 2017-04-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 100 |
| 2017-04-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-04-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 4,313 |
| 2017-04-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 750 |
| 2017-04-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 500 |
| 2017-03-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-28 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 200 |
| 2017-03-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,000 |
| 2017-03-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-03-13 | $9.31 | $9.35 | $9.31 | $9.35 | $9.35 | 5,900 |
| 2017-03-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 300 |
| 2017-03-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-03-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-03-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-03-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-03-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-03-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2017-03-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-02-28 | $9.40 | $9.40 | $9.36 | $9.36 | $9.36 | 800 |
| 2017-02-27 | $9.90 | $9.90 | $9.31 | $9.36 | $9.36 | 4,700 |
| 2017-02-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-02-10 | $9.85 | $9.85 | $9.30 | $9.30 | $9.30 | 1,000 |
| 2017-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-02-07 | $9.60 | $9.85 | $9.60 | $9.85 | $9.85 | 5,100 |
| 2017-02-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-02-03 | $9.75 | $9.99 | $9.75 | $9.99 | $9.99 | 700 |
| 2017-02-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 800 |
| 2017-02-01 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 5,800 |
| 2017-01-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-01-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-01-27 | $8.86 | $9.00 | $8.86 | $8.99 | $8.99 | 2,980 |
| 2017-01-26 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-01-25 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 200 |
| 2017-01-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 300 |
| 2017-01-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-01-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-01-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-01-18 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-01-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-01-13 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 407 |
| 2017-01-12 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-01-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 100 |
| 2017-01-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2017-01-09 | $8.49 | $8.49 | $8.35 | $8.35 | $8.35 | 234 |
| 2017-01-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 240 |
| 2017-01-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 20 |
| 2017-01-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 10,000 |
| 2017-01-03 | $8.20 | $8.45 | $8.20 | $8.40 | $8.40 | 26,873 |
| 2016-12-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 100 |
| 2016-12-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,000 |
| 2016-12-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2016-12-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2016-12-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2016-12-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 500 |
| 2016-12-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-12-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-11-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 500 |
| 2016-11-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 4,500 |
| 2016-11-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,500 |
| 2016-11-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-11-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-11-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-11-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 101 |
| 2016-11-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-15 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-14 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 100 |
| 2016-11-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-11-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-11-07 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-11-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-11-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-11-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 500 |
| 2016-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-10-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 500 |
| 2016-10-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-10-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-10-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 3,075 |
| 2016-10-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 650 |
| 2016-10-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-17 | $7.95 | $7.95 | $7.75 | $7.75 | $7.75 | 2,600 |
| 2016-10-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-10-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-10-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 5,400 |
| 2016-10-11 | $7.75 | $7.80 | $7.75 | $7.79 | $7.79 | 28,500 |
| 2016-10-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-10-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 927 |
| 2016-10-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 927 |
| 2016-10-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-10-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-09-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 2016-09-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-09-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-09-27 | $7.70 | $7.70 | $7.56 | $7.56 | $7.56 | 1,000 |
| 2016-09-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 87 |
| 2016-09-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 6,925 |
| 2016-09-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-09-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 150 |
| 2016-09-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-09-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-09-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 2,800 |
| 2016-09-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-09-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-08-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 2016-08-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-08-17 | $7.55 | $7.68 | $7.55 | $7.55 | $7.55 | 29,636 |
| 2016-08-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 300 |
| 2016-08-15 | $7.95 | $7.95 | $7.80 | $7.80 | $7.80 | 400 |
| 2016-08-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2016-08-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 200 |
| 2016-08-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-08-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2016-07-29 | $7.15 | $7.50 | $7.15 | $7.50 | $7.50 | 1,300 |
| 2016-07-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-07-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-07-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-07-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-07-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-07-21 | $7.15 | $7.50 | $7.15 | $7.50 | $7.50 | 25,600 |
| 2016-07-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 23,000 |
| 2016-07-19 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2016-07-18 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 19,900 |
| 2016-07-15 | $7.40 | $7.40 | $7.25 | $7.25 | $7.25 | 5,100 |
| 2016-07-14 | $7.30 | $7.41 | $7.30 | $7.41 | $7.41 | 21,700 |
| 2016-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-07-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-07-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-07-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-07-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,000 |
| 2016-07-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-07-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-07-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-06-30 | $7.00 | $7.30 | $6.81 | $7.30 | $7.30 | 3,802 |
| 2016-06-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2016-06-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2016-06-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2016-06-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 500 |
| 2016-06-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-06-22 | $7.24 | $7.25 | $7.00 | $7.25 | $7.25 | 5,700 |
| 2016-06-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-06-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-06-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 4,000 |
| 2016-06-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-06-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-06-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-06-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 10,000 |
| 2016-06-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 10,000 |
| 2016-06-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 400 |
| 2016-06-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 100 |
| 2016-06-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-06-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 65 |
| 2016-06-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-06-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-31 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-27 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-26 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-23 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2016-05-20 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 17,123 |
| 2016-05-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 15,000 |
| 2016-05-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-09 | $7.00 | $7.00 | $6.81 | $6.85 | $6.85 | 2,510 |
| 2016-05-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 100 |
| 2016-05-05 | $7.55 | $7.55 | $7.00 | $7.00 | $7.00 | 644 |
| 2016-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2016-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 74 |
| 2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 65 |
| 2016-04-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2016-04-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-04-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-04-25 | $7.45 | $8.00 | $7.45 | $7.50 | $7.50 | 2,400 |
| 2016-04-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-04-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 500 |
| 2016-04-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-04-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 25,391 |
| 2016-04-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 200 |
| 2016-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-04-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-04-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-03-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-03-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 5,000 |
| 2016-03-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-03-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 9,279 |
| 2016-03-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-03-23 | $6.70 | $6.75 | $6.70 | $6.70 | $6.70 | 55,470 |
| 2016-03-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-03-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-03-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-03-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 900 |
| 2016-03-16 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2016-03-15 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2016-03-14 | $6.50 | $6.59 | $6.50 | $6.59 | $6.59 | 71,100 |
| 2016-03-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-10 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-09 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-03-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 11,000 |
| 2016-03-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 20 |
| 2016-02-29 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2016-02-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2016-02-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2016-02-24 | $6.60 | $6.60 | $6.52 | $6.52 | $6.52 | 450 |
| 2016-02-23 | $6.40 | $6.60 | $6.40 | $6.60 | $6.60 | 2,473 |
| 2016-02-22 | $6.35 | $6.36 | $6.35 | $6.36 | $6.36 | 1,199 |
| 2016-02-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-02-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-02-17 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-02-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-02-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 100 |
| 2016-02-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-02-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,700 |
| 2016-02-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-02-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 200 |
| 2016-02-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-02-04 | $6.35 | $6.35 | $6.20 | $6.20 | $6.20 | 1,100 |
| 2016-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-02-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-02-01 | $6.20 | $6.35 | $5.85 | $6.20 | $6.20 | 32,650 |
| 2016-01-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2016-01-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2016-01-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2016-01-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 100 |
| 2016-01-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-01-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-01-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-01-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-01-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 40 |
| 2016-01-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-01-14 | $6.40 | $6.40 | $6.20 | $6.30 | $6.30 | 2,706 |
| 2016-01-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-01-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
| 2016-01-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-01-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-01-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-01-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-01-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 300 |
| 2015-12-31 | $6.71 | $6.71 | $6.60 | $6.60 | $6.60 | 300 |
| 2015-12-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2015-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2015-12-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2015-12-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 200 |
| 2015-12-21 | $6.40 | $6.60 | $6.40 | $6.60 | $6.60 | 3,333 |
| 2015-12-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2015-12-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 100 |
| 2015-12-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2015-12-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2015-12-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2015-12-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 3,100 |
| 2015-12-10 | $6.25 | $6.35 | $6.25 | $6.35 | $6.35 | 3,100 |
| 2015-12-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-12-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-12-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-12-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
| 2015-12-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-12-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-11-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-11-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,900 |
| 2015-11-24 | $6.30 | $6.30 | $6.00 | $6.00 | $6.00 | 3,900 |
| 2015-11-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-11-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-11-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2015-11-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 5,100 |
| 2015-11-05 | $6.14 | $6.20 | $6.14 | $6.15 | $6.15 | 5,100 |
| 2015-11-04 | $5.87 | $6.00 | $5.87 | $5.95 | $5.95 | 0 |
| 2015-11-03 | $5.87 | $6.00 | $5.87 | $5.95 | $5.95 | 0 |
| 2015-11-02 | $5.87 | $6.00 | $5.87 | $5.95 | $5.95 | 0 |
| 2015-10-30 | $5.87 | $6.00 | $5.87 | $5.95 | $5.95 | 0 |
| 2015-10-29 | $5.87 | $6.00 | $5.87 | $5.95 | $5.95 | 8,200 |
| 2015-10-28 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-27 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-26 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-23 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-22 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-21 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-20 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-19 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 0 |
| 2015-10-16 | $5.80 | $5.95 | $5.76 | $5.88 | $5.88 | 20,335 |
| 2015-10-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2015-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 100 |
| 2015-10-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2015-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 500 |
| 2015-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2015-09-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2015-09-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 165 |
| 2015-09-28 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-25 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-24 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-23 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-22 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-21 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-18 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 0 |
| 2015-09-17 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 1,111 |
| 2015-09-16 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 0 |
| 2015-09-15 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 0 |
| 2015-09-14 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 0 |
| 2015-09-11 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 0 |
| 2015-09-10 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 11,000 |
| 2015-09-09 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
| 2015-09-08 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
| 2015-09-04 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
| 2015-09-03 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
| 2015-09-02 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
| 2015-09-01 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
| 2015-08-31 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 0 |
Premier Merical (PRCB) News Headlines
Recent Premier Merical (PRCB) News
Similar Companies to Premier Merical (PRCB) 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 | -- | -- | -- |