Puget Sound Bank (PUGB) Exchange: OTCBB
Data as of May 9, 2025
$37.25 ($0.00) 0.00%
Puget Sound Bank - Daily Information
Click for more stock information on Puget Sound Bank.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.25 |
| Previous Close | $37.25 |
| High | $37.25 |
| Low | $37.25 |
| Adjusted Open | $37.25 |
| Previous Adjusted Close | $37.25 |
| Adjusted High | $37.25 |
| Adjusted Low | $37.25 |
About Puget Sound Bank (PUGB)
DELISTED - Puget Sound Bank
Invest in Puget Sound Bank (PUGB)
Historical Stock Data for Puget Sound Bank (PUGB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-18 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2018-01-17 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2018-01-16 | $37.00 | $37.50 | $36.96 | $37.25 | $37.25 | 3,509 |
| 2018-01-12 | $36.60 | $37.00 | $36.60 | $37.00 | $37.00 | 12,310 |
| 2018-01-11 | $36.50 | $36.65 | $36.50 | $36.65 | $36.65 | 27,803 |
| 2018-01-10 | $36.25 | $36.25 | $36.00 | $36.00 | $36.00 | 8,043 |
| 2018-01-09 | $36.30 | $36.70 | $35.80 | $36.50 | $36.50 | 17,232 |
| 2018-01-08 | $36.00 | $36.40 | $36.00 | $36.25 | $36.25 | 22,650 |
| 2018-01-05 | $35.75 | $36.00 | $35.75 | $36.00 | $36.00 | 18,905 |
| 2018-01-04 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2018-01-03 | $36.00 | $36.20 | $36.00 | $36.20 | $36.20 | 1,813 |
| 2018-01-02 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 300 |
| 2017-12-29 | $35.75 | $36.30 | $35.75 | $36.30 | $36.30 | 735 |
| 2017-12-28 | $36.05 | $36.05 | $35.76 | $35.76 | $35.76 | 488 |
| 2017-12-27 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-12-26 | $36.00 | $36.20 | $36.00 | $36.20 | $36.20 | 600 |
| 2017-12-22 | $35.88 | $35.92 | $35.88 | $35.92 | $35.92 | 18,393 |
| 2017-12-21 | $35.83 | $35.90 | $35.78 | $35.80 | $35.80 | 4,355 |
| 2017-12-20 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 1,917 |
| 2017-12-19 | $35.85 | $35.90 | $35.80 | $35.80 | $35.80 | 3,128 |
| 2017-12-18 | $35.80 | $35.85 | $35.75 | $35.85 | $35.85 | 1,604 |
| 2017-12-15 | $35.90 | $35.90 | $35.80 | $35.80 | $35.80 | 1,050 |
| 2017-12-14 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 100 |
| 2017-12-13 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 300 |
| 2017-12-12 | $35.91 | $35.91 | $35.89 | $35.89 | $35.89 | 500 |
| 2017-12-11 | $35.80 | $35.90 | $35.80 | $35.90 | $35.90 | 1,270 |
| 2017-12-08 | $35.85 | $35.90 | $35.85 | $35.90 | $35.90 | 400 |
| 2017-12-07 | $35.77 | $35.85 | $35.77 | $35.85 | $35.85 | 425 |
| 2017-12-06 | $35.85 | $35.90 | $35.85 | $35.85 | $35.85 | 1,550 |
| 2017-12-05 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2017-12-04 | $35.74 | $35.77 | $35.74 | $35.77 | $35.77 | 2,200 |
| 2017-12-01 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 2,900 |
| 2017-11-30 | $35.65 | $35.65 | $35.60 | $35.60 | $35.60 | 2,815 |
| 2017-11-29 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 11,183 |
| 2017-11-28 | $35.51 | $35.60 | $35.51 | $35.55 | $35.55 | 12,275 |
| 2017-11-27 | $35.63 | $35.63 | $35.51 | $35.51 | $35.51 | 25,040 |
| 2017-11-24 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2017-11-22 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 650 |
| 2017-11-21 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2017-11-20 | $35.65 | $35.65 | $35.56 | $35.56 | $35.56 | 41,050 |
| 2017-11-17 | $35.60 | $35.70 | $35.60 | $35.70 | $35.70 | 3,112 |
| 2017-11-15 | $35.50 | $35.70 | $35.50 | $35.70 | $35.70 | 3,562 |
| 2017-11-14 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 150 |
| 2017-11-13 | $35.45 | $35.50 | $35.45 | $35.50 | $35.50 | 7,391 |
| 2017-11-10 | $35.40 | $35.45 | $35.35 | $35.45 | $35.45 | 3,296 |
| 2017-11-09 | $35.40 | $35.40 | $35.35 | $35.35 | $35.35 | 6,900 |
| 2017-11-08 | $35.37 | $35.40 | $35.37 | $35.40 | $35.40 | 4,044 |
| 2017-11-07 | $35.55 | $35.55 | $35.35 | $35.35 | $35.35 | 26,121 |
| 2017-11-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 10,038 |
| 2017-11-03 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 200 |
| 2017-11-02 | $35.45 | $35.45 | $35.41 | $35.41 | $35.41 | 10,300 |
| 2017-11-01 | $35.50 | $35.50 | $35.36 | $35.45 | $35.45 | 25,327 |
| 2017-10-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 10,300 |
| 2017-10-30 | $35.60 | $35.60 | $35.45 | $35.45 | $35.45 | 19,216 |
| 2017-10-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 10,000 |
| 2017-10-26 | $35.65 | $35.65 | $35.60 | $35.60 | $35.60 | 400 |
| 2017-10-25 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2017-10-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2017-10-23 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2017-10-20 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 2,400 |
| 2017-10-19 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1,050 |
| 2017-10-18 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 200 |
| 2017-10-17 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 400 |
| 2017-10-16 | $35.59 | $35.59 | $35.50 | $35.50 | $35.50 | 250 |
| 2017-10-13 | $35.85 | $35.90 | $35.60 | $35.60 | $35.60 | 4,920 |
| 2017-10-12 | $35.70 | $35.75 | $35.69 | $35.70 | $35.70 | 21,300 |
| 2017-10-11 | $35.84 | $36.00 | $35.70 | $35.70 | $35.70 | 20,318 |
| 2017-10-10 | $35.75 | $35.80 | $35.75 | $35.75 | $35.75 | 34,050 |
| 2017-10-09 | $35.80 | $35.80 | $35.70 | $35.70 | $35.70 | 2,700 |
| 2017-10-06 | $35.64 | $35.80 | $35.61 | $35.80 | $35.80 | 6,525 |
| 2017-10-05 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 196 |
| 2017-10-04 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 528 |
| 2017-10-03 | $35.55 | $35.70 | $35.35 | $35.35 | $35.35 | 40,583 |
| 2017-10-02 | $35.50 | $35.50 | $35.49 | $35.50 | $35.50 | 330 |
| 2017-09-29 | $35.45 | $35.45 | $35.25 | $35.45 | $35.45 | 35,090 |
| 2017-09-28 | $35.75 | $35.88 | $35.32 | $35.32 | $35.32 | 10,845 |
| 2017-09-27 | $35.85 | $35.90 | $35.74 | $35.90 | $35.90 | 11,720 |
| 2017-09-26 | $35.85 | $35.90 | $35.79 | $35.79 | $35.79 | 6,674 |
| 2017-09-25 | $35.75 | $35.90 | $35.75 | $35.85 | $35.85 | 12,571 |
| 2017-09-22 | $35.49 | $35.75 | $35.45 | $35.75 | $35.75 | 13,307 |
| 2017-09-21 | $34.97 | $35.49 | $34.97 | $35.27 | $35.27 | 9,345 |
| 2017-09-20 | $35.35 | $35.35 | $35.00 | $35.25 | $35.25 | 39,286 |
| 2017-09-19 | $34.75 | $35.40 | $34.75 | $35.40 | $35.40 | 12,961 |
| 2017-09-18 | $34.25 | $34.99 | $33.80 | $34.98 | $34.98 | 15,693 |
| 2017-09-15 | $34.00 | $34.20 | $34.00 | $34.20 | $34.20 | 3,013 |
| 2017-09-14 | $33.75 | $34.00 | $33.75 | $34.00 | $34.00 | 13,277 |
| 2017-09-13 | $33.64 | $33.75 | $33.64 | $33.75 | $33.75 | 3,601 |
| 2017-09-12 | $33.20 | $33.64 | $33.20 | $33.64 | $33.64 | 1,740 |
| 2017-09-11 | $32.82 | $33.25 | $32.82 | $33.25 | $33.25 | 7,481 |
| 2017-09-08 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2017-09-07 | $33.00 | $33.00 | $32.85 | $32.85 | $32.85 | 847 |
| 2017-09-06 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2017-09-05 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 252 |
| 2017-08-31 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2017-08-30 | $33.10 | $33.64 | $33.10 | $33.64 | $33.64 | 1,700 |
| 2017-08-29 | $33.07 | $33.20 | $33.07 | $33.20 | $33.20 | 1,500 |
| 2017-08-28 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 0 |
| 2017-08-25 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 100 |
| 2017-08-24 | $33.10 | $33.10 | $33.07 | $33.10 | $33.10 | 2,876 |
| 2017-08-23 | $33.00 | $33.10 | $33.00 | $33.10 | $33.10 | 750 |
| 2017-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2017-08-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 313 |
| 2017-08-18 | $33.00 | $33.05 | $32.90 | $32.90 | $32.90 | 7,857 |
| 2017-08-17 | $33.30 | $33.30 | $33.00 | $33.10 | $33.10 | 3,704 |
| 2017-08-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2,604 |
| 2017-08-15 | $33.00 | $33.70 | $33.00 | $33.70 | $33.70 | 9,920 |
| 2017-08-14 | $32.80 | $33.00 | $32.80 | $33.00 | $33.00 | 6,900 |
| 2017-08-11 | $33.10 | $33.10 | $33.00 | $33.00 | $33.00 | 2,600 |
| 2017-08-10 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 734 |
| 2017-08-09 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 15 |
| 2017-08-08 | $33.75 | $33.90 | $33.70 | $33.70 | $33.70 | 1,619 |
| 2017-08-07 | $33.65 | $33.80 | $33.65 | $33.70 | $33.70 | 122,191 |
| 2017-08-04 | $33.70 | $33.99 | $33.70 | $33.70 | $33.70 | 62,572 |
| 2017-08-03 | $33.90 | $34.00 | $33.80 | $33.80 | $33.80 | 24,350 |
| 2017-08-02 | $33.91 | $33.95 | $33.82 | $33.90 | $33.90 | 19,350 |
| 2017-08-01 | $33.90 | $34.00 | $33.90 | $34.00 | $34.00 | 39,065 |
| 2017-07-31 | $34.04 | $34.05 | $33.98 | $33.99 | $33.99 | 76,487 |
| 2017-07-28 | $33.88 | $34.00 | $33.88 | $34.00 | $34.00 | 126,584 |
| 2017-07-27 | $30.10 | $34.25 | $30.10 | $33.90 | $33.90 | 81,703 |
| 2017-07-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 500 |
| 2017-07-24 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-21 | $24.54 | $24.54 | $24.45 | $24.45 | $24.45 | 1,844 |
| 2017-07-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-19 | $24.55 | $24.55 | $24.45 | $24.45 | $24.45 | 13,057 |
| 2017-07-18 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 51,044 |
| 2017-07-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2017-07-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2017-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2017-07-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-06 | $24.30 | $24.45 | $24.30 | $24.45 | $24.45 | 20,600 |
| 2017-07-05 | $24.40 | $24.40 | $24.25 | $24.25 | $24.25 | 5,000 |
| 2017-07-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2017-06-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,175 |
| 2017-06-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 600 |
| 2017-06-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 650 |
| 2017-06-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,000 |
| 2017-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 900 |
| 2017-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 4,800 |
| 2017-06-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-06-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 3,211 |
| 2017-06-15 | $24.35 | $24.35 | $24.25 | $24.25 | $24.25 | 1,100 |
| 2017-06-14 | $24.30 | $24.30 | $24.28 | $24.30 | $24.30 | 1,371 |
| 2017-06-13 | $24.35 | $24.35 | $24.20 | $24.20 | $24.20 | 11,725 |
| 2017-06-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 164 |
| 2017-06-09 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-06-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-06-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-06-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-06-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-06-02 | $24.50 | $24.50 | $24.35 | $24.35 | $24.35 | 394 |
| 2017-06-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 245 |
| 2017-05-31 | $24.40 | $24.42 | $24.40 | $24.42 | $24.42 | 11,400 |
| 2017-05-30 | $24.39 | $24.39 | $24.35 | $24.39 | $24.39 | 4,100 |
| 2017-05-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 600 |
| 2017-05-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,783 |
| 2017-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-05-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-05-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-05-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 580 |
| 2017-05-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 100 |
| 2017-05-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-05-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-05-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-05-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-05-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-05-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 200 |
| 2017-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2017-05-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2017-05-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2017-04-28 | $24.00 | $24.20 | $24.00 | $24.20 | $24.20 | 400 |
| 2017-04-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 200 |
| 2017-04-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-04-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2017-04-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-04-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-04-20 | $23.92 | $23.92 | $23.80 | $23.80 | $23.80 | 2,000 |
| 2017-04-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2017-04-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2017-04-17 | $23.80 | $23.85 | $23.80 | $23.85 | $23.85 | 6,500 |
| 2017-04-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2017-04-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2017-04-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2017-04-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2017-04-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2017-04-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 100 |
| 2017-04-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-04-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 5,200 |
| 2017-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2017-03-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2,100 |
| 2017-03-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2,500 |
| 2017-03-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2017-03-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 300 |
| 2017-03-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-03-03 | $23.55 | $23.70 | $23.55 | $23.70 | $23.70 | 2,000 |
| 2017-03-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-03-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-02-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2017-02-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 700 |
| 2017-02-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 600 |
| 2017-02-23 | $23.50 | $23.80 | $23.50 | $23.80 | $23.80 | 25,400 |
| 2017-02-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-02-21 | $23.30 | $23.65 | $23.30 | $23.65 | $23.65 | 3,700 |
| 2017-02-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-16 | $23.25 | $23.50 | $23.25 | $23.45 | $23.45 | 7,800 |
| 2017-02-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2017-02-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100 |
| 2017-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2017-02-08 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2017-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,600 |
| 2017-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,900 |
| 2017-01-31 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 400 |
| 2017-01-30 | $21.75 | $22.75 | $21.75 | $22.75 | $22.75 | 700 |
| 2017-01-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-25 | $21.10 | $22.00 | $21.10 | $21.76 | $21.76 | 42,300 |
| 2017-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 30,000 |
| 2017-01-23 | $21.10 | $21.18 | $21.10 | $21.10 | $21.10 | 2,400 |
| 2017-01-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 300 |
| 2017-01-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2017-01-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2017-01-17 | $20.90 | $21.10 | $20.90 | $21.10 | $21.10 | 600 |
| 2017-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 27 |
| 2017-01-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-01-11 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 18,900 |
| 2017-01-10 | $20.10 | $20.60 | $20.00 | $20.60 | $20.60 | 32,500 |
| 2017-01-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2017-01-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2017-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,000 |
| 2017-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 8,500 |
| 2016-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 900 |
| 2016-12-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2016-12-28 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 3,700 |
| 2016-12-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2016-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2016-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2016-12-20 | $19.94 | $20.00 | $19.94 | $20.00 | $20.00 | 3,000 |
| 2016-12-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2016-12-16 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 6,100 |
| 2016-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-12-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-12-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3,000 |
| 2016-12-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2016-12-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1,800 |
| 2016-12-08 | $20.00 | $20.00 | $19.75 | $19.80 | $19.80 | 3,100 |
| 2016-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,900 |
| 2016-12-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2016-12-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2016-12-02 | $19.10 | $19.35 | $19.10 | $19.35 | $19.35 | 300 |
| 2016-12-01 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 3,800 |
| 2016-11-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,100 |
| 2016-11-29 | $18.40 | $18.60 | $18.40 | $18.60 | $18.60 | 900 |
| 2016-11-28 | $18.20 | $18.30 | $18.20 | $18.30 | $18.30 | 5,200 |
| 2016-11-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2016-11-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,100 |
| 2016-11-22 | $18.00 | $18.05 | $17.95 | $18.05 | $18.05 | 1,800 |
| 2016-11-21 | $18.20 | $18.25 | $18.00 | $18.25 | $18.25 | 2,100 |
| 2016-11-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2016-11-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2016-11-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,100 |
| 2016-11-15 | $17.85 | $18.15 | $17.65 | $18.15 | $18.15 | 15,800 |
| 2016-11-14 | $17.65 | $17.85 | $17.65 | $17.85 | $17.85 | 10,600 |
| 2016-11-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2016-11-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 400 |
| 2016-11-09 | $17.50 | $17.65 | $17.50 | $17.65 | $17.65 | 7,600 |
| 2016-11-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2016-11-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2016-11-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,200 |
| 2016-11-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2016-11-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2016-11-01 | $17.65 | $17.65 | $17.40 | $17.40 | $17.40 | 5,200 |
| 2016-10-31 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-28 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 300 |
| 2016-10-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 2016-10-26 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 4,200 |
| 2016-10-25 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2016-10-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 100 |
| 2016-10-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2016-10-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2016-10-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 50 |
| 2016-10-18 | $17.65 | $17.75 | $17.56 | $17.75 | $17.75 | 2,100 |
| 2016-10-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2016-10-14 | $17.65 | $17.65 | $17.58 | $17.58 | $17.58 | 5,000 |
| 2016-10-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 5,000 |
| 2016-10-12 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2016-10-11 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 8,100 |
| 2016-10-10 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 1,700 |
| 2016-10-07 | $17.50 | $17.51 | $17.50 | $17.50 | $17.50 | 15,000 |
| 2016-10-06 | $17.55 | $17.55 | $17.50 | $17.55 | $17.55 | 2,100 |
| 2016-10-05 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 5,000 |
| 2016-10-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 2016-10-03 | $17.65 | $17.65 | $17.50 | $17.55 | $17.55 | 3,700 |
| 2016-09-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2016-09-29 | $17.65 | $17.74 | $17.65 | $17.74 | $17.74 | 1,100 |
| 2016-09-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2016-09-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 900 |
| 2016-09-26 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,000 |
| 2016-09-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2016-09-22 | $17.65 | $17.80 | $17.65 | $17.80 | $17.80 | 3,000 |
| 2016-09-21 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 1,300 |
| 2016-09-20 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2016-09-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 300 |
| 2016-09-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2016-09-15 | $17.65 | $17.80 | $17.65 | $17.80 | $17.80 | 7,500 |
| 2016-09-14 | $17.65 | $17.65 | $17.60 | $17.60 | $17.60 | 2,000 |
| 2016-09-13 | $17.81 | $17.81 | $17.75 | $17.75 | $17.75 | 3,100 |
| 2016-09-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2016-09-09 | $17.85 | $17.90 | $17.85 | $17.90 | $17.90 | 5,700 |
| 2016-09-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2016-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-09-02 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 19,300 |
| 2016-09-01 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2016-08-31 | $18.35 | $18.35 | $18.10 | $18.10 | $18.10 | 3,100 |
| 2016-08-30 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 400 |
| 2016-08-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2016-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2016-08-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,000 |
| 2016-08-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2 |
| 2016-08-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-08-12 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 200 |
| 2016-08-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-08-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2016-08-09 | $18.85 | $18.85 | $18.75 | $18.85 | $18.85 | 1,300 |
| 2016-08-08 | $18.82 | $18.82 | $18.80 | $18.80 | $18.80 | 1,100 |
| 2016-08-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-08-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-08-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-08-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-08-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-07-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 15 |
| 2016-07-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-07-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-07-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-07-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,600 |
| 2016-07-22 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2016-07-21 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 2,200 |
| 2016-07-20 | $18.89 | $18.90 | $18.89 | $18.90 | $18.90 | 1,000 |
| 2016-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,800 |
| 2016-07-18 | $18.92 | $18.92 | $18.90 | $18.90 | $18.90 | 6,000 |
| 2016-07-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2016-07-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2016-07-13 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 1,400 |
| 2016-07-12 | $18.85 | $18.90 | $18.85 | $18.90 | $18.90 | 1,300 |
| 2016-07-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2016-07-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2016-07-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 82 |
| 2016-07-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 1,600 |
| 2016-07-05 | $18.80 | $18.82 | $18.80 | $18.82 | $18.82 | 10,100 |
| 2016-07-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 3,400 |
| 2016-06-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 200 |
| 2016-06-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2016-06-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2016-06-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 1,100 |
| 2016-06-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2016-06-23 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2016-06-22 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 400 |
| 2016-06-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2016-06-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2016-06-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2016-06-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 2,100 |
| 2016-06-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 500 |
| 2016-06-14 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2016-06-13 | $18.75 | $18.79 | $18.75 | $18.79 | $18.79 | 1,400 |
| 2016-06-10 | $18.80 | $18.83 | $18.80 | $18.83 | $18.83 | 300 |
| 2016-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-06-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 400 |
| 2016-05-31 | $18.70 | $18.71 | $18.70 | $18.71 | $18.71 | 200 |
| 2016-05-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-05-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-05-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2016-05-24 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2016-05-23 | $18.54 | $18.58 | $18.54 | $18.58 | $18.58 | 2,900 |
| 2016-05-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2,500 |
| 2016-05-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-05-18 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2,500 |
| 2016-05-17 | $18.51 | $18.57 | $18.51 | $18.57 | $18.57 | 60,000 |
| 2016-05-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 6,900 |
| 2016-05-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 1,500 |
| 2016-05-12 | $18.50 | $18.60 | $18.50 | $18.60 | $18.60 | 2,300 |
| 2016-05-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 4,800 |
| 2016-05-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2016-05-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 3,000 |
| 2016-05-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2016-05-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2016-05-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 10,000 |
| 2016-05-03 | $18.45 | $18.45 | $18.40 | $18.40 | $18.40 | 6,500 |
| 2016-05-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2016-04-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2016-04-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2016-04-27 | $18.45 | $18.45 | $18.40 | $18.40 | $18.40 | 20,100 |
| 2016-04-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-04-25 | $18.35 | $18.55 | $18.35 | $18.55 | $18.55 | 5,000 |
| 2016-04-22 | $18.65 | $18.65 | $18.35 | $18.55 | $18.55 | 9,900 |
| 2016-04-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 6,500 |
| 2016-04-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2016-04-19 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 6,000 |
| 2016-04-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2016-04-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 100 |
| 2016-04-14 | $18.35 | $18.80 | $18.35 | $18.50 | $18.50 | 26,300 |
| 2016-04-13 | $18.40 | $18.45 | $18.35 | $18.35 | $18.35 | 5,500 |
| 2016-04-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4,000 |
| 2016-04-11 | $18.35 | $18.35 | $18.20 | $18.20 | $18.20 | 2,100 |
| 2016-04-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-04-07 | $18.35 | $18.55 | $18.35 | $18.55 | $18.55 | 18,000 |
| 2016-04-06 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 2,500 |
| 2016-04-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,400 |
| 2016-04-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 200 |
| 2016-04-01 | $18.33 | $18.40 | $18.33 | $18.40 | $18.40 | 300 |
| 2016-03-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2016-03-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2016-03-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2016-03-28 | $18.20 | $18.45 | $18.20 | $18.45 | $18.45 | 5,100 |
| 2016-03-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 300 |
| 2016-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-03-22 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 4,300 |
| 2016-03-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2016-03-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2016-03-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2016-03-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 16,000 |
| 2016-03-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2016-03-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
| 2016-03-11 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2016-03-10 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2016-03-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 11,900 |
| 2016-03-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2016-03-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 25,000 |
| 2016-03-04 | $18.10 | $18.20 | $18.10 | $18.15 | $18.15 | 24,300 |
| 2016-03-03 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 700 |
| 2016-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,200 |
| 2016-03-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2016-02-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2016-02-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,100 |
| 2016-02-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6 |
| 2016-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,100 |
| 2016-02-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2016-02-18 | $17.95 | $18.05 | $17.95 | $18.05 | $18.05 | 10,600 |
| 2016-02-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2016-02-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2016-02-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 668 |
| 2016-02-11 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 2,400 |
| 2016-02-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2016-02-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 800 |
| 2016-02-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 400 |
| 2016-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,200 |
| 2016-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,600 |
| 2016-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2016-02-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2016-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 700 |
| 2016-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2016-01-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,600 |
| 2016-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2016-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,000 |
| 2016-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-01-04 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 1,100 |
| 2015-12-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2015-12-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2015-12-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2015-12-28 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 2,500 |
| 2015-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,300 |
| 2015-12-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-12-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-12-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-12-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-12-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-12-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-12-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 300 |
| 2015-12-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,500 |
| 2015-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,700 |
| 2015-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,900 |
| 2015-11-20 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 100 |
| 2015-11-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,000 |
| 2015-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-17 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 1,300 |
| 2015-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,800 |
| 2015-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,900 |
| 2015-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2015-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2015-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2015-11-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2015-11-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2015-11-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2015-11-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2015-11-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2015-10-30 | $18.35 | $18.35 | $18.25 | $18.25 | $18.25 | 1,800 |
| 2015-10-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2015-10-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2015-10-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2015-10-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2015-10-23 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2015-10-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 200 |
| 2015-10-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2015-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,200 |
| 2015-10-19 | $18.00 | $18.40 | $18.00 | $18.40 | $18.40 | 700 |
| 2015-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2015-10-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2015-10-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2015-10-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2015-10-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2015-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 800 |
| 2015-10-02 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 700 |
| 2015-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,600 |
| 2015-09-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2015-09-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2015-09-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 200 |
| 2015-09-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-09-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-09-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-09-09 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 1,100 |
| 2015-09-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2015-09-04 | $18.25 | $18.45 | $18.25 | $18.45 | $18.45 | 1,100 |
| 2015-09-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-09-02 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 1,300 |
| 2015-09-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-25 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2015-08-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 200 |
| 2015-08-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-08-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-08-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2015-08-17 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 700 |
Puget Sound Bank (PUGB) News Headlines
Recent Puget Sound Bank (PUGB) News
Similar Companies to Puget Sound Bank (PUGB) 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 | -- | -- | -- |