Royal Financial Inc (RYFL) Stock

Data as of May 2, 2025

$20.25 ($-0.25) -1.22%

Royal Financial Inc - Daily Information

Click for more stock information on Royal Financial Inc.

Daily Information	Data
Date	May 2, 2025
Open	$20.25
Previous Close	$20.25
High	$20.25
Low	$20.25
Adjusted Open	$20.25
Previous Adjusted Close	$20.25
Adjusted High	$20.25
Adjusted Low	$20.25

About Royal Financial Inc (RYFL)

Royal Savings Bank offers a range of checking and savings products and a full line of home and commercial lending solutions. Royal Savings Bank has been operating continuously in the south and southeast communities of Chicago since 1887, and currently has nine branches in Chicagoland and lending centers in Homewood and St. Charles, Illinois. Visit Royal Financial, Inc. and Royal Savings Bank at www.royalbankweb.com.

Invest in Royal Financial Inc (RYFL)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Royal Financial Inc (RYFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-31	$20.25	$20.25	$20.25	$20.25	$20.25	400
2022-01-28	$20.50	$20.50	$20.50	$20.50	$20.50	0
2022-01-27	$20.50	$20.50	$20.50	$20.50	$20.50	200
2022-01-26	$20.80	$20.80	$20.80	$20.80	$20.80	0
2022-01-25	$20.80	$20.80	$20.80	$20.80	$20.80	473
2022-01-24	$20.20	$20.20	$20.20	$20.20	$20.20	117
2022-01-21	$20.25	$20.25	$20.25	$20.25	$20.25	1
2022-01-20	$20.25	$20.25	$20.25	$20.25	$20.25	0
2022-01-19	$20.25	$20.25	$20.25	$20.25	$20.25	100
2022-01-18	$20.25	$20.25	$20.25	$20.25	$20.25	100
2022-01-14	$20.55	$20.81	$20.51	$20.81	$20.81	1,059
2022-01-13	$20.70	$21.00	$20.70	$20.81	$20.81	4,400
2022-01-12	$20.65	$20.90	$20.59	$20.62	$20.62	7,727
2022-01-11	$20.56	$20.80	$20.56	$20.75	$20.75	400
2022-01-10	$20.56	$20.76	$20.56	$20.56	$20.56	29,651
2022-01-07	$20.80	$20.90	$20.76	$20.80	$20.80	908
2022-01-06	$20.75	$21.00	$20.75	$21.00	$21.00	2,003
2022-01-05	$20.75	$21.00	$20.75	$21.00	$21.00	4,766
2022-01-04	$20.90	$20.90	$20.90	$20.90	$20.90	1,101
2022-01-03	$20.76	$20.90	$20.56	$20.90	$20.90	2,401
2021-12-31	$21.00	$21.00	$21.00	$21.00	$21.00	0
2021-12-30	$21.00	$21.00	$21.00	$21.00	$21.00	110
2021-12-29	$20.80	$20.80	$20.50	$20.80	$20.80	20,821
2021-12-28	$21.00	$21.00	$21.00	$21.00	$21.00	0
2021-12-27	$21.00	$21.00	$21.00	$21.00	$21.00	0
2021-12-23	$21.00	$21.00	$21.00	$21.00	$21.00	0
2021-12-22	$20.99	$21.00	$20.99	$21.00	$21.00	2,300
2021-12-21	$20.56	$20.56	$20.56	$20.56	$20.56	218
2021-12-20	$21.00	$21.00	$21.00	$21.00	$21.00	22
2021-12-17	$21.00	$21.00	$21.00	$21.00	$21.00	0
2021-12-16	$21.00	$21.00	$21.00	$21.00	$21.00	902
2021-12-15	$21.00	$21.00	$20.35	$20.75	$20.75	2,490
2021-12-14	$20.85	$21.00	$20.85	$21.00	$21.00	774
2021-12-13	$20.65	$20.80	$20.65	$20.80	$20.80	2,048
2021-12-10	$20.65	$20.80	$20.50	$20.65	$20.65	923
2021-12-09	$20.85	$20.85	$20.64	$20.68	$20.68	1,721
2021-12-08	$20.30	$21.00	$20.30	$21.00	$21.00	1,694
2021-12-07	$20.26	$20.74	$20.21	$20.74	$20.74	2,943
2021-12-06	$20.21	$20.21	$20.21	$20.21	$20.21	411
2021-12-03	$20.15	$20.32	$20.15	$20.15	$20.15	2,582
2021-12-02	$20.10	$20.10	$20.10	$20.10	$20.10	298
2021-12-01	$20.10	$20.10	$20.10	$20.10	$20.10	200
2021-11-30	$20.49	$20.49	$20.05	$20.10	$20.10	1,600
2021-11-29	$20.50	$20.50	$20.50	$20.50	$20.50	895
2021-11-26	$20.20	$20.34	$20.14	$20.14	$20.14	1,597
2021-11-24	$20.25	$20.25	$20.25	$20.25	$20.25	100
2021-11-23	$20.16	$20.30	$20.16	$20.25	$20.25	1,301
2021-11-22	$20.25	$20.30	$20.25	$20.25	$20.25	9,256
2021-11-19	$20.21	$20.25	$20.21	$20.25	$20.25	2,444
2021-11-18	$20.30	$20.30	$20.11	$20.25	$20.25	3,900
2021-11-17	$20.11	$20.25	$20.00	$20.25	$20.25	6,168
2021-11-16	$20.15	$20.43	$20.15	$20.25	$20.25	1,500
2021-11-15	$20.45	$20.45	$20.09	$20.20	$20.20	2,541
2021-11-12	$20.38	$20.45	$20.38	$20.45	$20.45	1,650
2021-11-11	$20.39	$20.50	$20.30	$20.38	$20.38	1,362
2021-11-10	$20.31	$20.50	$20.31	$20.35	$20.35	2,900
2021-11-09	$20.50	$20.50	$20.50	$20.50	$20.50	2,100
2021-11-08	$20.05	$20.35	$20.05	$20.35	$20.35	3,397
2021-11-05	$19.95	$20.07	$19.95	$20.01	$20.01	855
2021-11-04	$19.90	$19.90	$19.90	$19.90	$19.90	2,200
2021-11-03	$19.85	$19.95	$19.85	$19.90	$19.90	2,901
2021-11-02	$19.60	$19.60	$19.60	$19.60	$19.60	2,298
2021-11-01	$19.50	$19.60	$19.50	$19.60	$19.60	2,298
2021-10-29	$19.50	$19.50	$19.50	$19.50	$19.50	1,000
2021-10-28	$19.50	$19.53	$19.50	$19.50	$19.50	3,081
2021-10-27	$19.35	$19.46	$19.35	$19.46	$19.46	3,550
2021-10-26	$19.30	$19.30	$19.30	$19.30	$19.30	300
2021-10-25	$19.26	$19.31	$19.26	$19.30	$19.30	1,400
2021-10-22	$19.30	$19.30	$19.30	$19.30	$19.30	99
2021-10-21	$19.30	$19.30	$19.30	$19.30	$19.30	100
2021-10-20	$19.30	$19.45	$19.25	$19.30	$19.30	1,805
2021-10-19	$19.25	$19.30	$19.25	$19.30	$19.30	3,300
2021-10-18	$19.19	$19.25	$19.19	$19.23	$19.23	2,809
2021-10-15	$19.19	$19.20	$19.19	$19.20	$19.20	3,900
2021-10-14	$19.15	$19.19	$19.15	$19.19	$19.19	3,000
2021-10-13	$19.05	$19.05	$19.05	$19.05	$19.05	0
2021-10-12	$19.05	$19.05	$19.05	$19.05	$19.05	1,776
2021-10-11	$19.00	$19.05	$19.00	$19.00	$19.00	1,224
2021-10-08	$19.00	$19.00	$18.90	$18.90	$18.90	676
2021-10-07	$18.99	$19.00	$18.99	$19.00	$19.00	1,300
2021-10-06	$18.75	$18.90	$18.75	$18.90	$18.90	4,900
2021-10-05	$19.00	$19.00	$19.00	$19.00	$19.00	0
2021-10-04	$19.00	$19.00	$19.00	$19.00	$19.00	0
2021-10-01	$19.00	$19.00	$19.00	$19.00	$19.00	0
2021-09-30	$19.00	$19.00	$19.00	$19.00	$19.00	900
2021-09-29	$18.90	$18.90	$18.90	$18.90	$18.90	1,300
2021-09-28	$18.95	$18.95	$18.95	$18.95	$18.95	6,100
2021-09-27	$18.95	$18.95	$18.90	$18.95	$18.95	2,569
2021-09-24	$19.00	$19.00	$18.94	$18.95	$18.95	3,214
2021-09-23	$19.00	$19.00	$18.99	$19.00	$19.00	7,972
2021-09-22	$19.00	$19.00	$18.95	$18.95	$18.95	8,400
2021-09-21	$19.03	$19.03	$19.03	$19.03	$19.03	20
2021-09-20	$19.05	$19.05	$19.03	$19.03	$19.03	300
2021-09-17	$19.10	$19.10	$19.05	$19.05	$19.05	4,269
2021-09-16	$19.10	$19.10	$19.10	$19.10	$19.10	696
2021-09-15	$19.10	$19.15	$19.10	$19.15	$19.15	1,300
2021-09-14	$19.10	$19.10	$19.10	$19.10	$19.10	100
2021-09-13	$19.10	$19.10	$19.10	$19.10	$19.10	557
2021-09-10	$19.17	$19.17	$19.15	$19.15	$19.15	200
2021-09-09	$19.15	$19.15	$18.95	$19.10	$19.10	6,508
2021-09-08	$19.00	$19.24	$18.95	$19.00	$19.00	2,954
2021-09-07	$18.64	$19.00	$18.64	$18.94	$18.94	7,791
2021-09-03	$18.65	$18.65	$18.62	$18.62	$18.62	4,400
2021-09-02	$18.62	$18.62	$18.62	$18.62	$18.62	13,500
2021-09-01	$18.64	$18.64	$18.62	$18.62	$18.62	2,000
2021-08-31	$18.70	$18.70	$18.69	$18.69	$18.69	8,500
2021-08-30	$18.70	$18.70	$18.67	$18.67	$18.67	6,595
2021-08-27	$18.67	$18.67	$18.67	$18.67	$18.67	1,400
2021-08-26	$18.69	$18.69	$18.67	$18.67	$18.67	37,581
2021-08-25	$18.67	$18.67	$18.67	$18.67	$18.67	13,002
2021-08-24	$18.65	$18.65	$18.65	$18.65	$18.65	7,040
2021-08-23	$18.67	$18.70	$18.65	$18.70	$18.70	6,700
2021-08-20	$18.70	$18.70	$18.67	$18.70	$18.70	4,293
2021-08-19	$18.67	$18.70	$18.67	$18.70	$18.70	2,600
2021-08-18	$18.75	$18.75	$18.67	$18.67	$18.67	5,800
2021-08-17	$18.81	$18.81	$18.75	$18.75	$18.75	4,800
2021-08-16	$18.90	$18.90	$18.81	$18.81	$18.81	6,300
2021-08-13	$18.96	$18.96	$18.88	$18.90	$18.90	6,300
2021-08-12	$19.00	$19.00	$18.96	$18.96	$18.96	4,100
2021-08-11	$19.00	$19.00	$19.00	$19.00	$19.00	2,500
2021-08-10	$19.01	$19.07	$19.00	$19.01	$19.01	27,800
2021-08-09	$19.05	$19.06	$19.01	$19.05	$19.05	6,504
2021-08-06	$19.12	$19.12	$19.05	$19.10	$19.10	65,205
2021-08-05	$19.16	$19.16	$19.09	$19.09	$19.09	111,725
2021-08-04	$19.25	$19.25	$19.16	$19.16	$19.16	6,798
2021-08-03	$19.20	$19.20	$19.20	$19.20	$19.20	1,488
2021-08-02	$19.25	$19.25	$19.24	$19.24	$19.24	901
2021-07-30	$19.30	$19.30	$19.25	$19.25	$19.25	15,634
2021-07-29	$19.75	$19.75	$19.25	$19.29	$19.29	59,609
2021-07-28	$19.26	$19.26	$19.26	$19.26	$19.26	200
2021-07-27	$19.16	$19.16	$19.16	$19.16	$19.16	0
2021-07-26	$19.16	$19.16	$19.16	$19.16	$19.16	0
2021-07-23	$19.16	$19.16	$19.16	$19.16	$19.16	0
2021-07-22	$19.16	$19.16	$19.16	$19.16	$19.16	0
2021-07-21	$19.16	$19.16	$19.16	$19.16	$19.16	0
2021-07-20	$19.16	$19.16	$19.16	$19.16	$19.16	0
2021-07-19	$19.48	$19.52	$19.15	$19.16	$19.16	1,900
2021-07-16	$19.53	$19.55	$19.35	$19.46	$19.46	4,501
2021-07-15	$19.50	$19.50	$19.50	$19.50	$19.50	500
2021-07-14	$19.50	$19.50	$19.50	$19.50	$19.50	500
2021-07-13	$19.50	$19.50	$19.50	$19.50	$19.50	0
2021-07-12	$19.50	$19.50	$19.50	$19.50	$19.50	300
2021-07-09	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-07-08	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-07-07	$19.75	$19.75	$19.75	$19.75	$19.75	200
2021-07-06	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-07-02	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-07-01	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-06-30	$19.75	$19.75	$19.75	$19.75	$19.75	5,500
2021-06-29	$19.03	$19.03	$19.03	$19.03	$19.03	0
2021-06-28	$19.03	$19.03	$19.03	$19.03	$19.03	0
2021-06-25	$19.03	$19.03	$19.03	$19.03	$19.03	100
2021-06-24	$19.02	$19.02	$19.02	$19.02	$19.02	0
2021-06-23	$19.02	$19.02	$19.02	$19.02	$19.02	173
2021-06-22	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-06-21	$19.75	$19.75	$19.75	$19.75	$19.75	0
2021-06-18	$19.75	$19.75	$19.75	$19.75	$19.75	25
2021-06-17	$19.50	$19.75	$19.50	$19.75	$19.75	200
2021-06-16	$19.47	$19.75	$19.47	$19.50	$19.50	1,600
2021-06-15	$19.50	$19.50	$19.50	$19.50	$19.50	0
2021-06-14	$19.45	$19.50	$19.45	$19.50	$19.50	1,600
2021-06-11	$19.08	$19.08	$19.08	$19.08	$19.08	0
2021-06-10	$19.25	$19.44	$19.08	$19.08	$19.08	3,200
2021-06-09	$19.00	$19.00	$18.95	$19.00	$19.00	5,000
2021-06-08	$19.13	$19.13	$19.00	$19.00	$19.00	1,600
2021-06-07	$18.94	$18.94	$18.94	$18.94	$18.94	100
2021-06-04	$18.94	$18.94	$18.94	$18.94	$18.94	0
2021-06-03	$18.90	$18.95	$18.90	$18.94	$18.94	2,000
2021-06-02	$18.95	$18.95	$18.95	$18.95	$18.95	100
2021-06-01	$19.05	$19.05	$19.05	$19.05	$19.05	91
2021-05-28	$19.05	$19.05	$19.05	$19.05	$19.05	0
2021-05-27	$19.00	$19.05	$19.00	$19.05	$19.05	225
2021-05-26	$19.00	$19.00	$19.00	$19.00	$19.00	50
2021-05-25	$19.00	$19.00	$19.00	$19.00	$19.00	0
2021-05-24	$19.17	$19.17	$19.00	$19.00	$19.00	200
2021-05-21	$18.43	$19.15	$18.43	$19.15	$19.15	2,500
2021-05-20	$18.55	$18.55	$18.55	$18.55	$18.55	0
2021-05-19	$18.55	$18.55	$18.55	$18.55	$18.55	0
2021-05-18	$18.55	$18.55	$18.55	$18.55	$18.55	0
2021-05-17	$18.55	$18.55	$18.55	$18.55	$18.55	0
2021-05-14	$18.55	$18.55	$18.55	$18.55	$18.55	200
2021-05-13	$18.50	$18.50	$18.50	$18.50	$18.50	0
2021-05-12	$18.50	$18.50	$18.50	$18.50	$18.50	0
2021-05-11	$18.51	$18.51	$18.50	$18.50	$18.50	1,600
2021-05-10	$18.51	$18.55	$18.51	$18.55	$18.55	1,433
2021-05-07	$18.50	$18.50	$18.50	$18.50	$18.50	527
2021-05-06	$18.51	$18.51	$18.51	$18.51	$18.51	0
2021-05-05	$18.51	$18.51	$18.51	$18.51	$18.51	100
2021-05-04	$18.50	$18.50	$18.50	$18.50	$18.50	0
2021-05-03	$18.50	$18.50	$18.50	$18.50	$18.50	384
2021-04-30	$18.30	$18.30	$18.30	$18.30	$18.30	0
2021-04-29	$18.30	$18.30	$18.30	$18.30	$18.30	0
2021-04-28	$18.30	$18.30	$18.30	$18.30	$18.30	0
2021-04-27	$18.30	$18.30	$18.30	$18.30	$18.30	0
2021-04-26	$18.30	$18.30	$18.30	$18.30	$18.30	0
2021-04-23	$19.00	$19.00	$18.25	$18.30	$18.30	1,043
2021-04-22	$19.00	$19.00	$19.00	$19.00	$19.00	75
2021-04-21	$18.70	$19.00	$18.70	$19.00	$19.00	9,284
2021-04-20	$18.80	$18.80	$18.80	$18.80	$18.80	0
2021-04-19	$18.80	$18.80	$18.80	$18.80	$18.80	0
2021-04-16	$18.80	$18.80	$18.80	$18.80	$18.80	100
2021-04-15	$18.50	$18.70	$18.50	$18.50	$18.50	4,450
2021-04-14	$18.50	$18.68	$18.50	$18.65	$18.65	2,840
2021-04-13	$18.50	$18.50	$18.50	$18.50	$18.50	400
2021-04-12	$18.75	$18.75	$17.60	$17.60	$17.60	5,160
2021-04-09	$17.60	$18.68	$17.60	$18.51	$18.51	18,366
2021-04-08	$17.25	$17.33	$17.25	$17.33	$17.33	866
2021-04-07	$16.65	$16.65	$16.65	$16.65	$16.65	200
2021-04-06	$16.85	$16.85	$16.85	$16.85	$16.85	0
2021-04-05	$16.85	$16.85	$16.85	$16.85	$16.85	0
2021-04-01	$16.85	$16.85	$16.85	$16.85	$16.85	100
2021-03-31	$16.35	$16.35	$16.35	$16.35	$16.35	0
2021-03-30	$16.35	$16.35	$16.35	$16.35	$16.35	0
2021-03-29	$16.35	$16.35	$16.35	$16.35	$16.35	100
2021-03-26	$16.80	$16.80	$16.80	$16.80	$16.80	5
2021-03-25	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-24	$16.80	$16.80	$16.80	$16.80	$16.80	119
2021-03-23	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-22	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-19	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-18	$16.78	$16.80	$16.78	$16.80	$16.80	400
2021-03-17	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-16	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-15	$16.80	$16.80	$16.80	$16.80	$16.80	15
2021-03-12	$16.80	$16.80	$16.80	$16.80	$16.80	0
2021-03-11	$16.75	$16.80	$16.75	$16.80	$16.80	400
2021-03-10	$16.50	$16.50	$15.75	$15.85	$15.85	1,400
2021-03-09	$16.50	$16.50	$16.50	$16.50	$16.50	1,114
2021-03-08	$16.25	$16.25	$16.25	$16.25	$16.25	0
2021-03-05	$16.25	$16.25	$16.25	$16.25	$16.25	100
2021-03-04	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-03-03	$16.00	$16.00	$16.00	$16.00	$16.00	100
2021-03-02	$16.00	$16.00	$16.00	$16.00	$16.00	1,100
2021-03-01	$16.00	$16.00	$16.00	$16.00	$16.00	4,001
2021-02-26	$16.00	$16.00	$16.00	$16.00	$16.00	100
2021-02-25	$15.90	$15.90	$15.90	$15.90	$15.90	3,715
2021-02-24	$15.50	$15.90	$15.50	$15.90	$15.90	3,715
2021-02-23	$15.35	$15.35	$15.35	$15.35	$15.35	0
2021-02-22	$15.35	$15.35	$15.35	$15.35	$15.35	0
2021-02-19	$15.35	$15.35	$15.35	$15.35	$15.35	0
2021-02-18	$15.45	$15.45	$15.45	$15.45	$15.45	2,819
2021-02-17	$16.00	$16.00	$15.45	$16.00	$16.00	390
2021-02-16	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-02-12	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-02-11	$16.00	$16.00	$16.00	$16.00	$16.00	390
2021-02-10	$16.00	$16.00	$16.00	$16.00	$16.00	12,110
2021-02-09	$16.00	$16.00	$16.00	$16.00	$16.00	12,110
2021-02-08	$16.00	$16.00	$16.00	$16.00	$16.00	5,000
2021-02-05	$16.00	$16.00	$16.00	$16.00	$16.00	2,427
2021-02-04	$15.90	$15.90	$15.90	$15.90	$15.90	0
2021-02-03	$15.90	$15.90	$15.90	$15.90	$15.90	0
2021-02-02	$15.95	$16.00	$15.90	$15.90	$15.90	15,800
2021-02-01	$15.95	$15.95	$15.40	$15.40	$15.40	200
2021-01-29	$15.57	$15.57	$15.55	$15.55	$15.55	700
2021-01-28	$15.95	$15.95	$15.95	$15.95	$15.95	190
2021-01-27	$15.70	$15.70	$15.70	$15.70	$15.70	110
2021-01-26	$15.99	$15.99	$15.99	$15.99	$15.99	0
2021-01-25	$15.99	$15.99	$15.99	$15.99	$15.99	150
2021-01-22	$15.57	$15.99	$15.57	$15.99	$15.99	1,107
2021-01-21	$15.55	$15.55	$15.55	$15.55	$15.55	0
2021-01-20	$15.60	$15.60	$15.55	$15.55	$15.55	200
2021-01-19	$16.00	$16.00	$16.00	$16.00	$16.00	300
2021-01-15	$16.00	$16.27	$15.55	$15.55	$15.55	4,073
2021-01-14	$16.07	$16.07	$16.07	$16.07	$16.07	0
2021-01-13	$16.07	$16.07	$16.07	$16.07	$16.07	0
2021-01-12	$16.00	$16.07	$15.80	$16.07	$16.07	820
2021-01-11	$15.75	$15.79	$15.75	$15.79	$15.79	1,349
2021-01-08	$15.19	$15.40	$15.19	$15.40	$15.40	800
2021-01-07	$14.89	$15.37	$14.89	$15.37	$15.37	1,000
2021-01-06	$14.20	$14.59	$14.20	$14.59	$14.59	500
2021-01-05	$14.15	$14.15	$14.15	$14.15	$14.15	1,800
2021-01-04	$14.15	$14.15	$14.15	$14.15	$14.15	2,054
2020-12-31	$14.15	$14.15	$14.15	$14.15	$14.15	2,500
2020-12-30	$14.15	$14.25	$14.10	$14.15	$14.15	5,436
2020-12-29	$14.11	$14.11	$14.11	$14.11	$14.11	0
2020-12-28	$14.11	$14.11	$14.11	$14.11	$14.11	0
2020-12-24	$14.15	$14.27	$14.11	$14.11	$14.11	2,100
2020-12-23	$14.15	$14.15	$14.15	$14.15	$14.15	0
2020-12-22	$14.15	$14.15	$14.15	$14.15	$14.15	50
2020-12-21	$14.15	$14.15	$14.15	$14.15	$14.15	900
2020-12-18	$14.10	$14.23	$14.10	$14.20	$14.20	1,576
2020-12-17	$14.20	$14.20	$14.20	$14.20	$14.20	100
2020-12-16	$14.20	$14.20	$14.20	$14.20	$14.20	320
2020-12-15	$14.00	$14.25	$14.00	$14.25	$14.25	695
2020-12-14	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-12-11	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-12-10	$13.75	$13.75	$13.75	$13.75	$13.75	20
2020-12-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-12-08	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-12-07	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-12-04	$13.75	$13.75	$13.75	$13.75	$13.75	20
2020-12-03	$13.75	$13.75	$13.75	$13.75	$13.75	200
2020-12-02	$13.25	$13.50	$13.25	$13.50	$13.50	656
2020-12-01	$13.25	$13.25	$13.25	$13.25	$13.25	1,025
2020-11-30	$13.25	$13.25	$13.25	$13.25	$13.25	2,243
2020-11-27	$13.25	$13.25	$13.25	$13.25	$13.25	2,500
2020-11-25	$13.25	$13.25	$13.25	$13.25	$13.25	0
2020-11-24	$13.25	$13.25	$13.25	$13.25	$13.25	100
2020-11-23	$13.15	$13.20	$12.60	$13.15	$13.15	14,413
2020-11-20	$13.67	$13.67	$13.06	$13.13	$13.13	8,610
2020-11-19	$13.14	$13.14	$13.14	$13.14	$13.14	0
2020-11-18	$13.14	$13.14	$13.14	$13.14	$13.14	0
2020-11-17	$14.00	$14.00	$13.14	$13.14	$13.14	4,606
2020-11-16	$13.00	$13.00	$13.00	$13.00	$13.00	0
2020-11-13	$13.00	$13.00	$13.00	$13.00	$13.00	2
2020-11-12	$13.00	$13.00	$13.00	$13.00	$13.00	4,950
2020-11-11	$12.70	$13.20	$12.70	$13.00	$13.00	11,212
2020-11-10	$12.50	$12.50	$12.50	$12.50	$12.50	800
2020-11-09	$12.40	$12.50	$12.40	$12.50	$12.50	600
2020-11-06	$12.30	$12.30	$12.30	$12.30	$12.30	0
2020-11-05	$12.30	$12.30	$12.30	$12.30	$12.30	100
2020-11-04	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-11-03	$12.00	$12.00	$12.00	$12.00	$12.00	500
2020-11-02	$12.00	$12.00	$12.00	$12.00	$12.00	4,500
2020-10-30	$12.02	$12.02	$12.00	$12.00	$12.00	5,790
2020-10-29	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-28	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-27	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-26	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-23	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-22	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-21	$12.00	$12.00	$12.00	$12.00	$12.00	10
2020-10-20	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-19	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-16	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-15	$12.00	$12.00	$12.00	$12.00	$12.00	5
2020-10-14	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-10-13	$12.20	$12.20	$12.00	$12.00	$12.00	1,100
2020-10-12	$12.20	$12.20	$12.20	$12.20	$12.20	2
2020-10-09	$12.20	$12.20	$12.20	$12.20	$12.20	0
2020-10-08	$12.20	$12.20	$12.20	$12.20	$12.20	0
2020-10-07	$12.20	$12.20	$12.20	$12.20	$12.20	0
2020-10-06	$12.17	$12.20	$12.17	$12.20	$12.20	253
2020-10-05	$12.17	$12.17	$12.17	$12.17	$12.17	42
2020-10-02	$12.17	$12.17	$12.17	$12.17	$12.17	103
2020-10-01	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-09-30	$11.80	$11.80	$11.80	$11.80	$11.80	100
2020-09-29	$11.48	$11.50	$11.48	$11.50	$11.50	1,868
2020-09-28	$11.48	$11.48	$11.48	$11.48	$11.48	300
2020-09-25	$11.40	$11.40	$11.40	$11.40	$11.40	0
2020-09-24	$11.40	$11.40	$11.40	$11.40	$11.40	0
2020-09-23	$11.40	$11.40	$11.40	$11.40	$11.40	0
2020-09-22	$11.40	$11.40	$11.40	$11.40	$11.40	10
2020-09-21	$11.40	$11.40	$11.40	$11.40	$11.40	1
2020-09-18	$11.40	$11.40	$11.40	$11.40	$11.40	100
2020-09-17	$11.32	$11.32	$11.32	$11.32	$11.32	0
2020-09-16	$11.32	$11.32	$11.32	$11.32	$11.32	0
2020-09-15	$11.35	$11.35	$11.32	$11.32	$11.32	300
2020-09-14	$11.33	$11.33	$11.33	$11.33	$11.33	0
2020-09-11	$11.35	$11.35	$11.33	$11.33	$11.33	900
2020-09-10	$11.48	$11.48	$11.48	$11.48	$11.48	0
2020-09-09	$11.35	$11.48	$11.35	$11.48	$11.48	4,587
2020-09-08	$11.32	$11.32	$11.32	$11.32	$11.32	5,020
2020-09-04	$11.50	$11.50	$11.50	$11.50	$11.50	0
2020-09-03	$11.50	$11.50	$11.45	$11.50	$11.50	4,500
2020-09-02	$11.31	$11.31	$11.31	$11.31	$11.31	6
2020-09-01	$11.31	$11.31	$11.31	$11.31	$11.31	338
2020-08-31	$11.50	$11.50	$11.50	$11.50	$11.50	500
2020-08-28	$11.40	$11.40	$11.40	$11.40	$11.40	0
2020-08-27	$11.40	$11.40	$11.40	$11.40	$11.40	250
2020-08-26	$11.56	$11.68	$11.20	$11.20	$11.20	4,900
2020-08-25	$11.60	$11.60	$11.60	$11.60	$11.60	20
2020-08-24	$11.60	$11.60	$11.60	$11.60	$11.60	966
2020-08-21	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-08-20	$11.80	$11.80	$11.80	$11.80	$11.80	15
2020-08-19	$11.80	$11.80	$11.80	$11.80	$11.80	120
2020-08-18	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-08-17	$11.73	$11.80	$11.65	$11.65	$11.65	201
2020-08-14	$11.65	$11.65	$11.65	$11.65	$11.65	0
2020-08-13	$11.80	$11.80	$11.65	$11.65	$11.65	201
2020-08-12	$11.80	$11.80	$11.80	$11.80	$11.80	210
2020-08-11	$11.75	$11.80	$11.75	$11.80	$11.80	300
2020-08-10	$11.65	$11.65	$11.65	$11.65	$11.65	50
2020-08-07	$11.65	$11.65	$11.65	$11.65	$11.65	100
2020-08-06	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-08-05	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-08-04	$11.80	$11.80	$11.75	$11.75	$11.75	3,000
2020-08-03	$11.70	$11.70	$11.70	$11.70	$11.70	43
2020-07-31	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-07-30	$11.70	$11.70	$11.70	$11.70	$11.70	1,000
2020-07-29	$11.73	$11.80	$11.73	$11.80	$11.80	400
2020-07-28	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-07-27	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-07-24	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-07-23	$11.70	$11.70	$11.70	$11.70	$11.70	3,600
2020-07-22	$11.70	$11.70	$11.70	$11.70	$11.70	3,600
2020-07-21	$11.76	$11.76	$11.76	$11.76	$11.76	0
2020-07-20	$11.76	$11.76	$11.76	$11.76	$11.76	0
2020-07-17	$11.75	$11.76	$11.75	$11.76	$11.76	1,900
2020-07-16	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-07-15	$11.67	$11.75	$11.60	$11.75	$11.75	3,300
2020-07-14	$11.63	$11.71	$11.63	$11.67	$11.67	1,900
2020-07-13	$11.75	$11.75	$11.65	$11.65	$11.65	1,600
2020-07-10	$11.80	$11.80	$11.80	$11.80	$11.80	500
2020-07-09	$11.70	$11.75	$11.70	$11.75	$11.75	600
2020-07-08	$11.94	$11.94	$11.94	$11.94	$11.94	10
2020-07-07	$11.94	$11.94	$11.94	$11.94	$11.94	0
2020-07-06	$11.97	$11.97	$11.94	$11.94	$11.94	900
2020-07-02	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-07-01	$12.00	$12.00	$12.00	$12.00	$12.00	400
2020-06-30	$11.70	$11.70	$11.70	$11.70	$11.70	100
2020-06-29	$11.86	$11.86	$11.86	$11.86	$11.86	0
2020-06-26	$11.86	$11.86	$11.86	$11.86	$11.86	1,710
2020-06-25	$11.86	$11.86	$11.86	$11.86	$11.86	0
2020-06-24	$11.86	$11.86	$11.86	$11.86	$11.86	0
2020-06-23	$11.87	$11.87	$11.86	$11.86	$11.86	300
2020-06-22	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-06-19	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-06-18	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-06-17	$12.00	$12.00	$12.00	$12.00	$12.00	1,087
2020-06-16	$12.00	$12.00	$12.00	$12.00	$12.00	913
2020-06-15	$12.10	$12.10	$12.10	$12.10	$12.10	0
2020-06-12	$12.10	$12.10	$12.10	$12.10	$12.10	0
2020-06-11	$12.10	$12.10	$12.10	$12.10	$12.10	100
2020-06-10	$12.10	$12.10	$12.10	$12.10	$12.10	0
2020-06-09	$12.00	$12.10	$12.00	$12.10	$12.10	2,149
2020-06-08	$12.35	$12.35	$12.35	$12.35	$12.35	548
2020-06-05	$12.10	$12.10	$12.10	$12.10	$12.10	100
2020-06-04	$12.10	$12.10	$12.10	$12.10	$12.10	0
2020-06-03	$12.00	$12.10	$12.00	$12.10	$12.10	707
2020-06-02	$11.74	$11.74	$11.74	$11.74	$11.74	0
2020-06-01	$11.80	$11.80	$11.74	$11.74	$11.74	1,200
2020-05-29	$11.65	$11.65	$11.65	$11.65	$11.65	400
2020-05-28	$11.60	$11.60	$11.60	$11.60	$11.60	0
2020-05-27	$11.60	$11.60	$11.60	$11.60	$11.60	2,000
2020-05-26	$11.57	$11.57	$11.57	$11.57	$11.57	0
2020-05-22	$11.55	$11.57	$11.55	$11.57	$11.57	2,000
2020-05-21	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-05-20	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-05-19	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-05-18	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-05-15	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-05-14	$11.89	$11.89	$11.75	$11.75	$11.75	200
2020-05-13	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-05-12	$12.00	$12.00	$12.00	$12.00	$12.00	450
2020-05-11	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-05-08	$12.00	$12.00	$12.00	$12.00	$12.00	0
2020-05-07	$12.00	$12.00	$12.00	$12.00	$12.00	491
2020-05-06	$12.75	$12.75	$12.75	$12.75	$12.75	9
2020-05-05	$12.75	$12.75	$12.75	$12.75	$12.75	0
2020-05-04	$12.75	$12.75	$12.75	$12.75	$12.75	0
2020-05-01	$12.75	$12.75	$12.75	$12.75	$12.75	100
2020-04-30	$12.50	$12.50	$12.50	$12.50	$12.50	100
2020-04-29	$12.45	$12.45	$12.45	$12.45	$12.45	245
2020-04-28	$12.70	$12.75	$11.31	$11.32	$11.32	2,373
2020-04-27	$12.40	$12.75	$12.20	$12.50	$12.50	3,500
2020-04-24	$11.65	$11.65	$11.65	$11.65	$11.65	0
2020-04-23	$11.65	$11.65	$11.65	$11.65	$11.65	0
2020-04-22	$11.65	$11.65	$11.65	$11.65	$11.65	0
2020-04-21	$11.65	$11.65	$11.65	$11.65	$11.65	200
2020-04-20	$11.85	$11.85	$11.85	$11.85	$11.85	0
2020-04-17	$11.85	$11.85	$11.85	$11.85	$11.85	0
2020-04-16	$12.00	$12.00	$11.85	$11.85	$11.85	2,000
2020-04-15	$12.85	$12.85	$12.85	$12.85	$12.85	100
2020-04-14	$13.00	$13.00	$13.00	$13.00	$13.00	11
2020-04-13	$13.00	$13.00	$13.00	$13.00	$13.00	350
2020-04-09	$12.95	$13.00	$12.80	$13.00	$13.00	800
2020-04-08	$12.30	$12.90	$12.30	$12.90	$12.90	2,300
2020-04-07	$11.40	$11.40	$11.40	$11.40	$11.40	0
2020-04-06	$12.50	$12.50	$11.40	$11.40	$11.40	600
2020-04-03	$11.50	$11.50	$11.35	$11.40	$11.40	790
2020-04-02	$11.54	$11.54	$11.54	$11.54	$11.54	0
2020-04-01	$11.54	$11.54	$11.54	$11.54	$11.54	0
2020-03-31	$11.54	$11.54	$11.54	$11.54	$11.54	0
2020-03-30	$11.54	$11.54	$11.54	$11.54	$11.54	0
2020-03-27	$11.54	$11.54	$11.54	$11.54	$11.54	201
2020-03-26	$12.00	$12.00	$11.75	$11.75	$11.75	2,300
2020-03-25	$11.35	$11.35	$11.35	$11.35	$11.35	0
2020-03-24	$10.85	$11.35	$10.85	$11.35	$11.35	650
2020-03-23	$11.40	$11.52	$11.00	$11.00	$11.00	1,900
2020-03-20	$11.76	$11.76	$11.76	$11.76	$11.76	0
2020-03-19	$11.79	$11.79	$11.76	$11.76	$11.76	200
2020-03-18	$13.01	$13.01	$12.00	$12.00	$12.00	503
2020-03-17	$13.39	$13.39	$13.39	$13.39	$13.39	200
2020-03-16	$14.50	$14.50	$14.50	$14.50	$14.50	10
2020-03-13	$14.50	$14.50	$14.50	$14.50	$14.50	0
2020-03-12	$14.55	$14.55	$14.50	$14.50	$14.50	200
2020-03-11	$15.00	$15.00	$14.70	$14.70	$14.70	300
2020-03-10	$15.70	$15.70	$15.70	$15.70	$15.70	0
2020-03-09	$15.75	$15.75	$15.70	$15.70	$15.70	800
2020-03-06	$16.05	$16.05	$15.80	$15.80	$15.80	853
2020-03-05	$16.25	$16.25	$16.25	$16.25	$16.25	2,170
2020-03-04	$16.31	$16.31	$16.31	$16.31	$16.31	0
2020-03-03	$16.31	$16.31	$16.31	$16.31	$16.31	585
2020-03-02	$16.50	$16.50	$16.50	$16.50	$16.50	0
2020-02-28	$16.40	$16.50	$16.40	$16.50	$16.50	1,400
2020-02-27	$16.42	$16.60	$16.35	$16.50	$16.50	4,500
2020-02-26	$16.52	$16.55	$16.52	$16.52	$16.52	2,000
2020-02-25	$16.75	$16.75	$16.75	$16.75	$16.75	100
2020-02-24	$16.67	$16.67	$16.60	$16.60	$16.60	1,950
2020-02-21	$16.75	$16.75	$16.75	$16.75	$16.75	0
2020-02-20	$16.75	$16.75	$16.75	$16.75	$16.75	2,189
2020-02-19	$16.67	$16.67	$16.66	$16.66	$16.66	1,300
2020-02-18	$16.35	$16.80	$16.35	$16.80	$16.80	7,868
2020-02-14	$16.80	$17.00	$16.60	$17.00	$17.00	3,089
2020-02-13	$16.99	$17.30	$16.99	$17.30	$17.30	1,800
2020-02-12	$16.90	$16.90	$16.90	$16.90	$16.90	0
2020-02-11	$16.90	$16.90	$16.90	$16.90	$16.90	0
2020-02-10	$16.90	$16.90	$16.90	$16.90	$16.90	1,900
2020-02-07	$16.80	$16.80	$16.80	$16.80	$16.80	211
2020-02-06	$16.63	$16.70	$16.63	$16.70	$16.70	25,700
2020-02-04	$16.80	$16.80	$16.80	$16.80	$16.80	0
2020-02-03	$16.80	$16.80	$16.80	$16.80	$16.80	561
2020-01-31	$16.60	$16.80	$16.60	$16.80	$16.80	500
2020-01-29	$16.95	$16.95	$16.60	$16.60	$16.60	2,400
2020-01-28	$16.99	$16.99	$16.99	$16.99	$16.99	0
2020-01-27	$16.99	$16.99	$16.99	$16.99	$16.99	0
2020-01-24	$16.99	$16.99	$16.99	$16.99	$16.99	10
2020-01-23	$16.99	$16.99	$16.99	$16.99	$16.99	500
2020-01-22	$16.50	$16.50	$16.50	$16.50	$16.50	0
2020-01-21	$16.50	$16.50	$16.50	$16.50	$16.50	48
2020-01-17	$16.50	$16.50	$16.50	$16.50	$16.50	785
2020-01-16	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-15	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-14	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-13	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-10	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-09	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-08	$17.00	$17.00	$17.00	$17.00	$17.00	0
2020-01-07	$17.00	$17.00	$17.00	$17.00	$17.00	1,409
2020-01-06	$17.00	$17.01	$16.25	$16.25	$16.25	2,600
2020-01-03	$16.25	$16.25	$16.25	$16.25	$16.25	500
2020-01-02	$17.00	$17.00	$17.00	$17.00	$17.00	0
2019-12-31	$16.75	$17.00	$16.25	$17.00	$17.00	1,220
2019-12-30	$16.25	$16.25	$16.25	$16.25	$16.25	0
2019-12-27	$16.25	$16.25	$16.25	$16.25	$16.25	364
2019-12-26	$17.00	$17.00	$17.00	$17.00	$17.00	66
2019-12-24	$16.20	$17.30	$16.20	$17.00	$17.00	2,830
2019-12-23	$16.11	$16.50	$16.11	$16.50	$16.50	600
2019-12-20	$16.30	$16.30	$16.10	$16.11	$16.11	3,688
2019-12-19	$16.35	$16.35	$16.35	$16.35	$16.35	0
2019-12-18	$16.50	$16.50	$16.30	$16.35	$16.35	3,430
2019-12-17	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-12-16	$16.14	$16.15	$16.14	$16.15	$16.15	11,000
2019-12-13	$16.10	$16.14	$15.90	$16.14	$16.14	7,500
2019-12-12	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-12-11	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-12-10	$16.05	$16.15	$16.05	$16.15	$16.15	27,683
2019-12-09	$16.20	$16.20	$16.20	$16.20	$16.20	200
2019-12-06	$16.20	$16.20	$16.20	$16.20	$16.20	0
2019-12-05	$16.20	$16.20	$16.20	$16.20	$16.20	6,892
2019-12-04	$16.20	$16.20	$16.20	$16.20	$16.20	0
2019-12-03	$16.20	$16.20	$16.20	$16.20	$16.20	2
2019-12-02	$16.20	$16.20	$16.20	$16.20	$16.20	10,234
2019-11-29	$16.20	$16.20	$16.20	$16.20	$16.20	100
2019-11-27	$16.19	$16.19	$16.19	$16.19	$16.19	0
2019-11-26	$16.19	$16.19	$16.19	$16.19	$16.19	1,000
2019-11-25	$16.20	$16.20	$16.19	$16.19	$16.19	4,850
2019-11-22	$16.10	$16.10	$16.10	$16.10	$16.10	0
2019-11-21	$16.10	$16.10	$16.10	$16.10	$16.10	0
2019-11-20	$16.10	$16.10	$16.10	$16.10	$16.10	500
2019-11-19	$16.10	$16.10	$16.10	$16.10	$16.10	0
2019-11-18	$16.20	$16.20	$16.10	$16.10	$16.10	5,700
2019-11-15	$16.10	$16.10	$16.10	$16.10	$16.10	0
2019-11-14	$16.10	$16.10	$16.01	$16.10	$16.10	14,816
2019-11-13	$16.00	$16.00	$16.00	$16.00	$16.00	4,400
2019-11-12	$15.90	$15.90	$15.90	$15.90	$15.90	0
2019-11-11	$15.86	$15.90	$15.86	$15.90	$15.90	200
2019-11-08	$15.81	$15.81	$15.81	$15.81	$15.81	0
2019-11-07	$15.81	$15.81	$15.81	$15.81	$15.81	0
2019-11-06	$15.81	$15.81	$15.81	$15.81	$15.81	100
2019-11-05	$16.00	$16.00	$15.77	$15.77	$15.77	5,000
2019-11-04	$15.85	$15.85	$15.82	$15.82	$15.82	1,500
2019-11-01	$16.50	$16.50	$16.50	$16.50	$16.50	0
2019-10-31	$16.60	$16.60	$16.50	$16.50	$16.50	900
2019-10-30	$16.69	$16.90	$16.20	$16.20	$16.20	2,000
2019-10-29	$16.60	$16.60	$16.60	$16.60	$16.60	0
2019-10-28	$16.60	$16.60	$16.60	$16.60	$16.60	0
2019-10-25	$16.60	$16.60	$16.60	$16.60	$16.60	0
2019-10-24	$16.20	$16.60	$16.20	$16.60	$16.60	1,500
2019-10-23	$16.40	$16.40	$16.40	$16.40	$16.40	0
2019-10-22	$16.40	$16.40	$16.40	$16.40	$16.40	100
2019-10-21	$16.00	$16.00	$16.00	$16.00	$16.00	0
2019-10-18	$16.20	$16.20	$16.00	$16.00	$16.00	400
2019-10-17	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-16	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-15	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-14	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-11	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-10	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-09	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-08	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-07	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-04	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-03	$16.30	$16.30	$16.30	$16.30	$16.30	0
2019-10-02	$16.30	$16.30	$16.30	$16.30	$16.30	1,000
2019-10-01	$16.25	$16.25	$16.25	$16.25	$16.25	0
2019-09-30	$16.25	$16.25	$16.25	$16.25	$16.25	200
2019-09-27	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-09-26	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-09-25	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-09-24	$16.15	$16.15	$16.15	$16.15	$16.15	0
2019-09-23	$16.00	$16.15	$16.00	$16.15	$16.15	700
2019-09-20	$15.99	$16.00	$15.99	$16.00	$16.00	1,600
2019-09-19	$15.95	$15.95	$15.95	$15.95	$15.95	600
2019-09-18	$15.80	$15.80	$15.80	$15.80	$15.80	0
2019-09-17	$15.80	$15.80	$15.80	$15.80	$15.80	200
2019-09-16	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-09-13	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-09-12	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-09-11	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-09-10	$15.75	$15.75	$15.75	$15.75	$15.75	100
2019-09-09	$15.85	$15.85	$15.85	$15.85	$15.85	0
2019-09-06	$15.80	$15.85	$15.80	$15.85	$15.85	1,200
2019-09-05	$15.80	$15.80	$15.80	$15.80	$15.80	1,400
2019-09-04	$15.80	$15.80	$15.80	$15.80	$15.80	200
2019-09-03	$15.80	$15.80	$15.80	$15.80	$15.80	100
2019-08-30	$15.81	$15.81	$15.81	$15.81	$15.81	203
2019-08-29	$15.76	$15.76	$15.76	$15.76	$15.76	0
2019-08-28	$15.76	$15.76	$15.76	$15.76	$15.76	0
2019-08-27	$15.76	$15.76	$15.76	$15.76	$15.76	0
2019-08-26	$15.76	$15.76	$15.76	$15.76	$15.76	2,200
2019-08-23	$15.80	$15.80	$15.80	$15.80	$15.80	3,928
2019-08-22	$15.72	$15.72	$15.72	$15.72	$15.72	2,000
2019-08-21	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-08-20	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-08-19	$15.75	$15.75	$15.75	$15.75	$15.75	0
2019-08-15	$15.73	$15.75	$15.73	$15.75	$15.75	2,600
2019-08-14	$15.73	$15.75	$15.73	$15.75	$15.75	2,604
2019-08-13	$15.76	$15.76	$15.76	$15.76	$15.76	400
2019-08-12	$15.76	$15.76	$15.76	$15.76	$15.76	400
2019-08-09	$15.83	$15.83	$15.83	$15.83	$15.83	3,500
2019-08-08	$15.80	$15.85	$15.71	$15.72	$15.72	12,032
2019-08-07	$15.80	$15.80	$15.76	$15.76	$15.76	800
2019-08-06	$15.80	$15.80	$15.80	$15.80	$15.80	1,100
2019-08-05	$15.80	$15.80	$15.80	$15.80	$15.80	1,100
2019-08-02	$15.83	$15.83	$15.83	$15.83	$15.83	3
2019-08-01	$15.90	$15.90	$15.75	$15.83	$15.83	21,203
2019-07-31	$15.99	$15.99	$15.82	$15.82	$15.82	1,200
2019-07-30	$15.99	$15.99	$15.82	$15.82	$15.82	1,200
2019-07-29	$15.99	$15.99	$15.82	$15.82	$15.82	1,200
2019-07-26	$16.00	$16.00	$16.00	$16.00	$16.00	0
2019-07-25	$16.00	$16.00	$16.00	$16.00	$16.00	2,000
2019-07-24	$15.90	$16.00	$15.90	$16.00	$16.00	1,500
2019-07-23	$15.85	$15.85	$15.85	$15.85	$15.85	0
2019-07-22	$15.85	$15.85	$15.85	$15.85	$15.85	200
2019-07-19	$15.80	$15.80	$15.80	$15.80	$15.80	900
2019-07-18	$15.75	$15.75	$15.75	$15.75	$15.75	400
2019-07-17	$15.67	$15.67	$15.67	$15.67	$15.67	850
2019-07-16	$15.60	$15.60	$15.60	$15.60	$15.60	0
2019-07-15	$15.60	$15.60	$15.60	$15.60	$15.60	4
2019-07-12	$15.60	$15.60	$15.60	$15.60	$15.60	50
2019-07-11	$15.85	$15.85	$15.60	$15.60	$15.60	2,112
2019-07-10	$15.60	$15.60	$15.60	$15.60	$15.60	200
2019-07-09	$15.60	$15.60	$15.60	$15.60	$15.60	200
2019-07-08	$15.55	$15.55	$15.55	$15.55	$15.55	200
2019-07-05	$15.50	$15.50	$15.50	$15.50	$15.50	0
2019-07-03	$15.50	$15.50	$15.50	$15.50	$15.50	100
2019-07-02	$15.45	$15.45	$15.45	$15.45	$15.45	0
2019-07-01	$15.50	$15.50	$15.45	$15.45	$15.45	6,200
2019-06-28	$15.50	$15.50	$15.45	$15.45	$15.45	600
2019-06-27	$15.42	$15.42	$15.42	$15.42	$15.42	0
2019-06-26	$15.42	$15.42	$15.42	$15.42	$15.42	0
2019-06-25	$15.42	$15.42	$15.42	$15.42	$15.42	100
2019-06-24	$15.42	$15.42	$15.42	$15.42	$15.42	0
2019-06-21	$15.42	$15.42	$15.42	$15.42	$15.42	0
2019-06-20	$15.46	$15.46	$15.42	$15.42	$15.42	1,400
2019-06-19	$15.50	$15.50	$15.50	$15.50	$15.50	600
2019-06-18	$15.37	$15.37	$15.37	$15.37	$15.37	3,300
2019-06-17	$15.35	$15.36	$15.35	$15.36	$15.36	300
2019-06-14	$15.35	$15.35	$15.35	$15.35	$15.35	0
2019-06-13	$15.30	$15.35	$15.25	$15.35	$15.35	1,350
2019-06-12	$15.22	$15.22	$15.22	$15.22	$15.22	0
2019-06-11	$15.22	$15.22	$15.22	$15.22	$15.22	0
2019-06-10	$15.22	$15.22	$15.22	$15.22	$15.22	700
2019-06-06	$15.22	$15.22	$15.22	$15.22	$15.22	0
2019-06-05	$15.22	$15.22	$15.22	$15.22	$15.22	100
2019-06-03	$15.22	$15.22	$15.22	$15.22	$15.22	0
2019-05-31	$15.22	$15.22	$15.22	$15.22	$15.22	0
2019-05-30	$15.22	$15.22	$15.22	$15.22	$15.22	2,000
2019-05-29	$15.22	$15.22	$15.22	$15.22	$15.22	0
2019-05-28	$15.22	$15.22	$15.22	$15.22	$15.22	100
2019-05-24	$15.20	$15.20	$15.20	$15.20	$15.20	0
2019-05-23	$15.32	$15.33	$15.20	$15.20	$15.20	1,700
2019-05-22	$15.32	$15.32	$15.32	$15.32	$15.32	500
2019-05-21	$15.32	$15.32	$15.32	$15.32	$15.32	1,347
2019-05-20	$15.32	$15.32	$15.32	$15.32	$15.32	2,505
2019-05-17	$15.31	$15.31	$15.31	$15.31	$15.31	0
2019-05-16	$15.31	$15.31	$15.31	$15.31	$15.31	0
2019-05-15	$15.31	$15.31	$15.31	$15.31	$15.31	0
2019-05-14	$15.31	$15.32	$15.31	$15.31	$15.31	6,802
2019-05-13	$15.32	$15.32	$15.32	$15.32	$15.32	1,000
2019-05-10	$15.32	$15.32	$15.32	$15.32	$15.32	1,400
2019-05-09	$15.32	$15.32	$15.32	$15.32	$15.32	800
2019-05-08	$15.32	$15.32	$15.32	$15.32	$15.32	0
2019-05-07	$15.32	$15.32	$15.32	$15.32	$15.32	1,702
2019-05-06	$15.32	$15.32	$15.32	$15.32	$15.32	0
2019-05-03	$15.37	$15.37	$15.32	$15.32	$15.32	14,100
2019-05-02	$15.41	$15.41	$15.36	$15.36	$15.36	1,000
2019-05-01	$15.37	$15.37	$15.37	$15.37	$15.37	600
2019-04-30	$15.37	$15.37	$15.37	$15.37	$15.37	7,250
2019-04-29	$15.37	$15.37	$15.37	$15.37	$15.37	2,500
2019-04-25	$15.40	$15.40	$15.40	$15.40	$15.40	2,800
2019-04-24	$15.42	$15.42	$15.42	$15.42	$15.42	12,511
2019-04-23	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-04-22	$15.40	$15.40	$15.40	$15.40	$15.40	1,800
2019-04-18	$15.37	$15.37	$15.37	$15.37	$15.37	100
2019-04-17	$15.40	$15.40	$15.40	$15.40	$15.40	300
2019-04-16	$15.40	$15.40	$15.40	$15.40	$15.40	400
2019-04-15	$15.37	$15.37	$15.37	$15.37	$15.37	0
2019-04-12	$15.37	$15.37	$15.37	$15.37	$15.37	1
2019-04-11	$15.37	$15.37	$15.37	$15.37	$15.37	100
2019-04-10	$15.36	$15.36	$15.36	$15.36	$15.36	0
2019-04-09	$15.36	$15.36	$15.36	$15.36	$15.36	200
2019-04-08	$15.36	$15.36	$15.36	$15.36	$15.36	400
2019-04-05	$15.33	$15.33	$15.33	$15.33	$15.33	0
2019-04-04	$15.33	$15.33	$15.33	$15.33	$15.33	1,000
2019-04-03	$15.33	$15.33	$15.33	$15.33	$15.33	100
2019-04-02	$15.33	$15.33	$15.33	$15.33	$15.33	0
2019-04-01	$15.33	$15.33	$15.33	$15.33	$15.33	100
2019-03-29	$15.32	$15.32	$15.32	$15.32	$15.32	1,100
2019-03-28	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-03-27	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-03-26	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-03-25	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-03-22	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-03-21	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-03-20	$15.40	$15.40	$15.40	$15.40	$15.40	1,100
2019-03-19	$15.40	$15.40	$15.40	$15.40	$15.40	200
2019-03-18	$15.42	$15.42	$15.40	$15.40	$15.40	10,200
2019-03-15	$15.36	$15.41	$15.36	$15.40	$15.40	8,226
2019-03-14	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-13	$15.30	$15.30	$15.30	$15.30	$15.30	60
2019-03-12	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-11	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-08	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-07	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-06	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-05	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-04	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-03-01	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-02-28	$15.30	$15.30	$15.30	$15.30	$15.30	0
2019-02-27	$15.30	$15.30	$15.30	$15.30	$15.30	100
2019-02-26	$15.70	$15.70	$15.32	$15.32	$15.32	19,829
2019-02-20	$15.28	$15.28	$15.28	$15.28	$15.28	0
2019-02-15	$15.32	$15.32	$15.28	$15.28	$15.28	3,000
2019-02-14	$15.27	$15.27	$15.27	$15.27	$15.27	0
2019-02-13	$15.27	$15.27	$15.27	$15.27	$15.27	0
2019-02-12	$15.27	$15.27	$15.27	$15.27	$15.27	50
2019-02-11	$15.27	$15.27	$15.27	$15.27	$15.27	0
2019-02-08	$15.27	$15.27	$15.27	$15.27	$15.27	0
2019-02-07	$15.27	$15.27	$15.27	$15.27	$15.27	2,080
2019-02-06	$15.25	$15.25	$15.25	$15.25	$15.25	0
2019-02-05	$15.30	$15.30	$15.22	$15.25	$15.25	15,020
2019-02-04	$15.32	$15.32	$15.32	$15.32	$15.32	14,200
2019-02-01	$15.50	$15.50	$15.50	$15.50	$15.50	141
2019-01-31	$15.33	$15.40	$15.33	$15.40	$15.40	559
2019-01-30	$15.30	$15.30	$15.27	$15.27	$15.27	10,180
2019-01-29	$15.45	$15.45	$15.45	$15.45	$15.45	0
2019-01-28	$15.25	$15.45	$15.25	$15.45	$15.45	1,000
2019-01-25	$15.15	$15.20	$15.15	$15.20	$15.20	2,800
2019-01-24	$15.10	$15.10	$15.10	$15.10	$15.10	3,836
2019-01-23	$14.77	$15.10	$14.77	$15.10	$15.10	12,900
2019-01-22	$14.65	$14.95	$14.65	$14.95	$14.95	4,400
2019-01-18	$14.50	$14.85	$14.50	$14.65	$14.65	10,638
2019-01-17	$14.45	$14.50	$14.45	$14.50	$14.50	5,000
2019-01-16	$14.25	$14.70	$14.25	$14.50	$14.50	8,730
2019-01-15	$14.00	$14.00	$13.75	$14.00	$14.00	2,700
2019-01-14	$14.40	$14.42	$14.40	$14.40	$14.40	8,048
2019-01-11	$14.50	$14.50	$14.50	$14.50	$14.50	100
2019-01-10	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-01-09	$14.50	$14.50	$14.50	$14.50	$14.50	2,000
2019-01-08	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-01-07	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-01-04	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-01-03	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-01-02	$14.50	$14.50	$14.50	$14.50	$14.50	100
2018-12-31	$14.30	$14.30	$14.30	$14.30	$14.30	1,400
2018-12-28	$14.05	$14.30	$14.05	$14.30	$14.30	300
2018-12-27	$14.50	$14.50	$14.50	$14.50	$14.50	0
2018-12-26	$14.48	$14.50	$14.48	$14.50	$14.50	300
2018-12-24	$13.87	$14.00	$13.86	$14.00	$14.00	500
2018-12-21	$14.51	$14.51	$13.88	$13.88	$13.88	1,610
2018-12-20	$14.95	$14.95	$14.75	$14.75	$14.75	600
2018-12-19	$15.62	$15.62	$14.95	$14.95	$14.95	1,190
2018-12-18	$15.82	$15.82	$15.82	$15.82	$15.82	100
2018-12-14	$15.87	$15.87	$15.82	$15.87	$15.87	500
2018-12-13	$16.00	$16.00	$16.00	$16.00	$16.00	0
2018-12-12	$16.00	$16.00	$16.00	$16.00	$16.00	200
2018-12-11	$16.10	$16.10	$16.10	$16.10	$16.10	100
2018-12-10	$16.21	$16.21	$16.10	$16.10	$16.10	700
2018-12-07	$16.65	$16.65	$16.26	$16.26	$16.26	7,630
2018-12-06	$16.25	$16.30	$16.25	$16.30	$16.30	1,200
2018-12-04	$16.45	$16.50	$16.40	$16.42	$16.42	7,130
2018-12-03	$16.51	$16.51	$16.51	$16.51	$16.51	0
2018-11-30	$16.51	$16.51	$16.51	$16.51	$16.51	200
2018-11-29	$16.60	$16.60	$16.60	$16.60	$16.60	200
2018-11-28	$16.41	$16.60	$16.36	$16.41	$16.41	1,000
2018-11-27	$16.41	$16.41	$16.41	$16.41	$16.41	0
2018-11-26	$16.41	$16.41	$16.41	$16.41	$16.41	1,000
2018-11-23	$16.48	$16.65	$16.37	$16.37	$16.37	1,900
2018-11-21	$16.50	$16.50	$16.20	$16.48	$16.48	608
2018-11-20	$16.30	$16.30	$16.30	$16.30	$16.30	0
2018-11-19	$16.40	$16.40	$16.30	$16.30	$16.30	1,400
2018-11-16	$16.40	$16.40	$16.40	$16.40	$16.40	100
2018-11-15	$16.40	$16.40	$16.40	$16.40	$16.40	0
2018-11-14	$16.40	$16.40	$16.40	$16.40	$16.40	0
2018-11-13	$16.40	$16.40	$16.40	$16.40	$16.40	12
2018-11-12	$16.55	$16.55	$16.40	$16.40	$16.40	500
2018-11-09	$16.60	$16.60	$16.60	$16.60	$16.60	0
2018-11-08	$16.60	$16.60	$16.60	$16.60	$16.60	0
2018-11-07	$16.85	$16.85	$16.60	$16.60	$16.60	1,700
2018-11-06	$17.00	$17.00	$17.00	$17.00	$17.00	0
2018-11-05	$17.00	$17.00	$17.00	$17.00	$17.00	0
2018-11-02	$17.00	$17.00	$17.00	$17.00	$17.00	25
2018-11-01	$17.00	$17.00	$17.00	$17.00	$17.00	200
2018-10-31	$17.00	$17.00	$17.00	$17.00	$17.00	100
2018-10-30	$16.75	$16.75	$16.75	$16.75	$16.75	0
2018-10-29	$16.75	$16.75	$16.75	$16.75	$16.75	0
2018-10-26	$16.75	$16.75	$16.75	$16.75	$16.75	200
2018-10-25	$16.90	$16.90	$16.80	$16.80	$16.80	337
2018-10-24	$16.90	$16.90	$16.90	$16.90	$16.90	0
2018-10-23	$16.90	$16.90	$16.90	$16.90	$16.90	6,000
2018-10-22	$17.19	$17.19	$17.19	$17.19	$17.19	0
2018-10-19	$17.19	$17.19	$17.19	$17.19	$17.19	100
2018-10-18	$17.25	$17.25	$17.25	$17.25	$17.25	100
2018-10-17	$16.75	$16.75	$16.75	$16.75	$16.75	0
2018-10-16	$16.75	$16.75	$16.75	$16.75	$16.75	50
2018-10-15	$16.75	$16.75	$16.75	$16.75	$16.75	100
2018-10-12	$17.00	$17.00	$16.75	$16.75	$16.75	820
2018-10-11	$17.10	$17.25	$17.10	$17.25	$17.25	500
2018-10-10	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-09	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-08	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-05	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-04	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-03	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-02	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-10-01	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-09-28	$17.40	$17.40	$17.40	$17.40	$17.40	12
2018-09-27	$17.40	$17.40	$17.40	$17.40	$17.40	100
2018-09-26	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-25	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-24	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-21	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-20	$17.45	$17.45	$17.45	$17.45	$17.45	5
2018-09-19	$17.45	$17.45	$17.45	$17.45	$17.45	20
2018-09-18	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-17	$17.45	$17.45	$17.45	$17.45	$17.45	100
2018-09-14	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-13	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-09-12	$17.45	$17.45	$17.45	$17.45	$17.45	1,600
2018-09-11	$17.40	$17.45	$17.40	$17.45	$17.45	2,130
2018-09-10	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-09-07	$17.25	$17.25	$17.25	$17.25	$17.25	200
2018-09-06	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-09-05	$17.25	$17.25	$17.25	$17.25	$17.25	230
2018-09-04	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-08-31	$17.25	$17.25	$17.25	$17.25	$17.25	100
2018-08-30	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-08-29	$17.25	$17.25	$17.25	$17.25	$17.25	60
2018-08-28	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-08-27	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-08-24	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-08-23	$17.25	$17.25	$17.25	$17.25	$17.25	100
2018-08-22	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-08-21	$17.25	$17.25	$17.25	$17.25	$17.25	100
2018-08-20	$16.90	$16.90	$16.90	$16.90	$16.90	300
2018-08-17	$16.90	$16.90	$16.90	$16.90	$16.90	0
2018-08-16	$16.90	$16.90	$16.90	$16.90	$16.90	0
2018-08-15	$16.90	$16.90	$16.90	$16.90	$16.90	0
2018-08-14	$16.90	$16.90	$16.90	$16.90	$16.90	0
2018-08-13	$17.25	$17.25	$16.90	$16.90	$16.90	880
2018-08-10	$17.30	$17.30	$17.30	$17.30	$17.30	0
2018-08-09	$17.30	$17.30	$17.30	$17.30	$17.30	0
2018-08-08	$17.30	$17.30	$17.30	$17.30	$17.30	200
2018-08-07	$17.25	$17.25	$17.25	$17.25	$17.25	300
2018-08-06	$17.30	$17.30	$17.25	$17.25	$17.25	300
2018-08-03	$17.30	$17.30	$17.30	$17.30	$17.30	0
2018-08-02	$17.30	$17.30	$17.30	$17.30	$17.30	100
2018-08-01	$17.30	$17.30	$17.30	$17.30	$17.30	100
2018-07-31	$17.00	$17.10	$16.81	$17.10	$17.10	6,300
2018-07-30	$17.56	$17.56	$17.56	$17.56	$17.56	60
2018-07-27	$17.56	$17.56	$17.56	$17.56	$17.56	0
2018-07-26	$17.33	$17.56	$17.33	$17.56	$17.56	300
2018-07-25	$16.95	$16.95	$16.95	$16.95	$16.95	5
2018-07-24	$16.95	$16.95	$16.95	$16.95	$16.95	0
2018-07-23	$16.95	$16.95	$16.95	$16.95	$16.95	0
2018-07-20	$17.59	$17.90	$16.95	$16.95	$16.95	405
2018-07-19	$17.45	$17.45	$17.45	$17.45	$17.45	250
2018-07-18	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-07-17	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-07-16	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-07-13	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-07-12	$17.45	$17.45	$17.45	$17.45	$17.45	200
2018-07-11	$17.45	$17.45	$17.45	$17.45	$17.45	100
2018-07-10	$17.50	$17.50	$17.50	$17.50	$17.50	100
2018-07-09	$17.50	$17.50	$17.50	$17.50	$17.50	0
2018-07-06	$17.50	$17.50	$17.50	$17.50	$17.50	0
2018-07-05	$17.50	$17.50	$17.50	$17.50	$17.50	0
2018-07-03	$17.50	$17.50	$17.50	$17.50	$17.50	100
2018-07-02	$17.49	$17.49	$17.49	$17.49	$17.49	100
2018-06-29	$17.49	$17.49	$17.45	$17.45	$17.45	200
2018-06-28	$17.45	$17.49	$17.00	$17.00	$17.00	2,200
2018-06-27	$17.25	$17.50	$17.24	$17.50	$17.50	600
2018-06-26	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-06-25	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-06-22	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-06-21	$17.40	$17.40	$17.40	$17.40	$17.40	0
2018-06-20	$17.40	$17.45	$17.40	$17.40	$17.40	4,173
2018-06-19	$17.40	$17.40	$17.40	$17.40	$17.40	820
2018-06-18	$17.40	$17.45	$17.40	$17.45	$17.45	360
2018-06-15	$17.50	$17.50	$17.50	$17.50	$17.50	100
2018-06-14	$17.40	$17.50	$17.40	$17.50	$17.50	4,487
2018-06-13	$17.25	$17.25	$17.25	$17.25	$17.25	213
2018-06-12	$17.25	$17.25	$17.25	$17.25	$17.25	0
2018-06-11	$17.40	$17.40	$17.25	$17.25	$17.25	1,004
2018-06-08	$17.20	$17.25	$17.20	$17.25	$17.25	2,400
2018-06-07	$16.99	$17.15	$16.80	$17.15	$17.15	3,200
2018-06-06	$16.90	$16.95	$16.90	$16.95	$16.95	4,220
2018-06-05	$16.50	$16.90	$16.45	$16.80	$16.80	1,860
2018-06-04	$16.45	$16.45	$16.45	$16.45	$16.45	400
2018-06-01	$16.40	$16.40	$16.40	$16.40	$16.40	0
2018-05-31	$16.40	$16.40	$16.40	$16.40	$16.40	500
2018-05-30	$16.40	$16.40	$16.40	$16.40	$16.40	1,400
2018-05-29	$16.35	$16.35	$16.35	$16.35	$16.35	0
2018-05-25	$16.35	$16.35	$16.35	$16.35	$16.35	100
2018-05-24	$16.15	$16.15	$16.08	$16.08	$16.08	208
2018-05-23	$16.35	$16.35	$16.35	$16.35	$16.35	7
2018-05-22	$16.35	$16.35	$16.35	$16.35	$16.35	96
2018-05-21	$16.10	$16.35	$16.10	$16.35	$16.35	400
2018-05-18	$16.00	$16.15	$16.00	$16.15	$16.15	2,200
2018-05-17	$16.20	$16.25	$16.20	$16.20	$16.20	400
2018-05-16	$16.10	$16.10	$16.10	$16.10	$16.10	1,293
2018-05-15	$15.51	$16.05	$15.51	$16.05	$16.05	5,687
2018-05-14	$15.50	$15.50	$15.50	$15.50	$15.50	15,216
2018-05-11	$15.41	$15.41	$15.40	$15.40	$15.40	280
2018-05-10	$15.50	$15.50	$15.50	$15.50	$15.50	981
2018-05-09	$15.56	$15.56	$15.56	$15.56	$15.56	1,000
2018-05-08	$15.55	$15.56	$15.55	$15.56	$15.56	4,280
2018-05-07	$15.65	$15.65	$15.65	$15.65	$15.65	2,050
2018-05-04	$15.65	$15.65	$15.65	$15.65	$15.65	14,720
2018-05-03	$15.65	$15.65	$15.65	$15.65	$15.65	400
2018-05-02	$15.70	$15.70	$15.65	$15.65	$15.65	8,910
2018-05-01	$15.75	$15.80	$15.45	$15.75	$15.75	9,730
2018-04-30	$15.75	$15.75	$15.50	$15.75	$15.75	1,900
2018-04-27	$15.85	$15.85	$15.80	$15.80	$15.80	6,117
2018-04-26	$15.83	$15.83	$15.83	$15.83	$15.83	2,540
2018-04-25	$15.83	$15.83	$15.83	$15.83	$15.83	1,100
2018-04-24	$15.85	$15.85	$15.85	$15.85	$15.85	4,171
2018-04-23	$15.85	$15.85	$15.80	$15.85	$15.85	18,500
2018-04-20	$15.80	$15.95	$15.80	$15.85	$15.85	24,900
2018-04-19	$15.99	$15.99	$15.99	$15.99	$15.99	0
2018-04-18	$16.00	$16.00	$15.99	$15.99	$15.99	3,168
2018-04-17	$15.95	$15.95	$15.95	$15.95	$15.95	0
2018-04-16	$15.95	$15.95	$15.95	$15.95	$15.95	200
2018-04-13	$15.60	$15.60	$15.60	$15.60	$15.60	0
2018-04-12	$15.60	$15.60	$15.60	$15.60	$15.60	0
2018-04-11	$15.60	$15.60	$15.60	$15.60	$15.60	0
2018-04-10	$15.60	$15.60	$15.60	$15.60	$15.60	0
2018-04-09	$15.60	$15.60	$15.60	$15.60	$15.60	70
2018-04-06	$15.61	$15.61	$15.60	$15.60	$15.60	350
2018-04-05	$15.95	$15.95	$15.95	$15.95	$15.95	0
2018-04-04	$15.95	$15.95	$15.95	$15.95	$15.95	500
2018-04-03	$15.80	$15.80	$15.75	$15.80	$15.80	500
2018-04-02	$16.00	$16.00	$16.00	$16.00	$16.00	2,000
2018-03-29	$16.00	$16.00	$16.00	$16.00	$16.00	0
2018-03-28	$16.00	$16.00	$16.00	$16.00	$16.00	0
2018-03-27	$16.00	$16.00	$16.00	$16.00	$16.00	0
2018-03-26	$16.00	$16.00	$16.00	$16.00	$16.00	0
2018-03-23	$15.90	$16.00	$15.90	$16.00	$16.00	3,000
2018-03-22	$16.15	$16.15	$16.15	$16.15	$16.15	0
2018-03-21	$16.15	$16.15	$16.15	$16.15	$16.15	0
2018-03-20	$16.15	$16.15	$16.15	$16.15	$16.15	200
2018-03-19	$16.07	$16.07	$16.07	$16.07	$16.07	70
2018-03-16	$16.07	$16.07	$16.07	$16.07	$16.07	0
2018-03-15	$16.07	$16.07	$16.07	$16.07	$16.07	1,000
2018-03-14	$16.05	$16.05	$16.05	$16.05	$16.05	1,000
2018-03-13	$16.10	$16.10	$16.05	$16.10	$16.10	1,845
2018-03-12	$16.10	$16.10	$16.10	$16.10	$16.10	0
2018-03-09	$16.33	$16.33	$16.10	$16.10	$16.10	2,400
2018-03-08	$16.20	$16.20	$16.05	$16.10	$16.10	25,400
2018-03-07	$16.20	$16.20	$16.20	$16.20	$16.20	0
2018-03-06	$16.20	$16.20	$16.20	$16.20	$16.20	0
2018-03-05	$16.20	$16.20	$16.15	$16.20	$16.20	1,600
2018-03-02	$16.20	$16.20	$16.20	$16.20	$16.20	0
2018-03-01	$16.20	$16.20	$16.20	$16.20	$16.20	6,200
2018-02-28	$16.15	$16.15	$16.15	$16.15	$16.15	2,100
2018-02-27	$16.05	$16.05	$16.05	$16.05	$16.05	800
2018-02-26	$16.10	$16.10	$16.10	$16.10	$16.10	1,300
2018-02-23	$16.05	$16.05	$16.05	$16.05	$16.05	500
2018-02-22	$16.10	$16.10	$16.10	$16.10	$16.10	0
2018-02-21	$16.10	$16.10	$16.05	$16.10	$16.10	3,800
2018-02-20	$16.00	$16.00	$16.00	$16.00	$16.00	3,060
2018-02-16	$15.90	$15.90	$15.90	$15.90	$15.90	700
2018-02-15	$15.95	$16.00	$15.95	$16.00	$16.00	2,503
2018-02-14	$16.00	$16.00	$16.00	$16.00	$16.00	1,000
2018-02-13	$16.00	$16.00	$16.00	$16.00	$16.00	2,100
2018-02-12	$15.80	$16.00	$15.80	$16.00	$16.00	2,792
2018-02-09	$15.80	$16.00	$15.80	$16.00	$16.00	9,300
2018-02-08	$16.20	$16.20	$15.80	$15.80	$15.80	1,455
2018-02-07	$15.65	$16.00	$15.65	$16.00	$16.00	17,884
2018-02-06	$15.27	$15.27	$15.26	$15.26	$15.26	700
2018-02-05	$15.55	$15.55	$15.55	$15.55	$15.55	0
2018-02-02	$15.55	$15.55	$15.55	$15.55	$15.55	0
2018-02-01	$15.55	$15.55	$15.55	$15.55	$15.55	0
2018-01-31	$15.55	$15.55	$15.55	$15.55	$15.55	0
2018-01-30	$15.55	$15.55	$15.55	$15.55	$15.55	0
2018-01-29	$15.25	$15.75	$15.25	$15.55	$15.55	1,250
2018-01-26	$15.35	$15.35	$15.35	$15.35	$15.35	700
2018-01-25	$15.35	$15.35	$15.35	$15.35	$15.35	20
2018-01-24	$15.35	$15.35	$15.35	$15.35	$15.35	0
2018-01-23	$15.50	$15.50	$15.35	$15.35	$15.35	600
2018-01-22	$15.20	$15.20	$15.20	$15.20	$15.20	300
2018-01-19	$15.20	$15.20	$15.20	$15.20	$15.20	0
2018-01-18	$15.75	$15.75	$15.20	$15.20	$15.20	1,400
2018-01-17	$15.75	$15.75	$15.75	$15.75	$15.75	800
2018-01-16	$15.50	$15.50	$15.50	$15.50	$15.50	50
2018-01-12	$15.50	$15.50	$15.50	$15.50	$15.50	0
2018-01-11	$15.50	$15.50	$15.50	$15.50	$15.50	7,300
2018-01-10	$15.90	$15.90	$15.90	$15.90	$15.90	100
2018-01-09	$15.90	$15.90	$15.90	$15.90	$15.90	100
2018-01-08	$15.90	$15.90	$15.90	$15.90	$15.90	100
2018-01-05	$15.75	$16.00	$15.75	$16.00	$16.00	200
2018-01-04	$15.25	$15.50	$15.25	$15.50	$15.50	1,100
2018-01-03	$15.25	$15.25	$15.25	$15.25	$15.25	0
2018-01-02	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-12-29	$14.50	$15.25	$14.50	$15.25	$15.25	2,450
2017-12-28	$14.65	$14.65	$14.65	$14.65	$14.65	0
2017-12-27	$14.70	$14.85	$14.65	$14.65	$14.65	500
2017-12-26	$14.85	$14.85	$14.85	$14.85	$14.85	0
2017-12-22	$14.55	$14.85	$14.55	$14.85	$14.85	1,176
2017-12-21	$14.50	$14.50	$14.50	$14.50	$14.50	7,180
2017-12-20	$14.50	$14.50	$14.50	$14.50	$14.50	2,000
2017-12-19	$14.50	$14.50	$14.50	$14.50	$14.50	4,000
2017-12-18	$14.40	$14.50	$14.40	$14.50	$14.50	7,200
2017-12-15	$14.40	$14.40	$14.40	$14.40	$14.40	0
2017-12-14	$14.40	$14.40	$14.40	$14.40	$14.40	0
2017-12-13	$14.40	$14.40	$14.40	$14.40	$14.40	100
2017-12-12	$14.40	$14.50	$14.40	$14.50	$14.50	5,895
2017-12-11	$14.40	$14.40	$14.40	$14.40	$14.40	2,900
2017-12-08	$14.40	$14.40	$14.40	$14.40	$14.40	0
2017-12-07	$14.40	$14.40	$14.40	$14.40	$14.40	0
2017-12-06	$14.40	$14.40	$14.40	$14.40	$14.40	100
2017-12-05	$14.00	$14.00	$14.00	$14.00	$14.00	1,297
2017-12-04	$14.40	$14.40	$14.40	$14.40	$14.40	0
2017-12-01	$14.10	$14.40	$14.10	$14.40	$14.40	5,200
2017-11-30	$13.90	$14.00	$13.90	$14.00	$14.00	2,425
2017-11-28	$14.10	$14.10	$14.10	$14.10	$14.10	0
2017-11-27	$14.00	$14.10	$14.00	$14.10	$14.10	495
2017-11-24	$14.00	$14.00	$14.00	$14.00	$14.00	0
2017-11-22	$13.95	$14.00	$13.95	$14.00	$14.00	300
2017-11-21	$13.85	$13.85	$13.85	$13.85	$13.85	0
2017-11-20	$13.85	$13.85	$13.85	$13.85	$13.85	455
2017-11-17	$13.85	$13.85	$13.85	$13.85	$13.85	0
2017-11-15	$13.85	$13.85	$13.85	$13.85	$13.85	0
2017-11-14	$14.00	$14.03	$13.85	$13.85	$13.85	2,200
2017-11-13	$13.98	$13.98	$13.98	$13.98	$13.98	300
2017-11-10	$13.85	$13.85	$13.85	$13.85	$13.85	0
2017-11-09	$13.85	$13.85	$13.85	$13.85	$13.85	0
2017-11-08	$13.85	$13.85	$13.85	$13.85	$13.85	2,600
2017-11-07	$13.88	$13.88	$13.88	$13.88	$13.88	0
2017-11-06	$13.90	$13.90	$13.88	$13.88	$13.88	200
2017-11-03	$13.90	$13.90	$13.90	$13.90	$13.90	0
2017-11-02	$13.90	$13.90	$13.90	$13.90	$13.90	0
2017-11-01	$13.90	$13.90	$13.90	$13.90	$13.90	0
2017-10-31	$13.90	$13.90	$13.90	$13.90	$13.90	0
2017-10-30	$13.90	$13.90	$13.90	$13.90	$13.90	100
2017-10-27	$13.90	$13.90	$13.90	$13.90	$13.90	100
2017-10-26	$13.90	$13.90	$13.90	$13.90	$13.90	221
2017-10-25	$14.00	$14.00	$14.00	$14.00	$14.00	0
2017-10-24	$14.00	$14.00	$14.00	$14.00	$14.00	0
2017-10-23	$13.90	$14.00	$13.85	$14.00	$14.00	300
2017-10-20	$13.75	$13.75	$13.75	$13.75	$13.75	0
2017-10-19	$13.80	$13.80	$13.75	$13.75	$13.75	2,500
2017-10-18	$13.80	$13.80	$13.80	$13.80	$13.80	0
2017-10-17	$13.80	$13.80	$13.80	$13.80	$13.80	1,000
2017-10-16	$14.00	$14.00	$13.90	$13.90	$13.90	1,050
2017-10-13	$13.99	$13.99	$13.99	$13.99	$13.99	3,935
2017-10-12	$13.98	$13.99	$13.98	$13.99	$13.99	760
2017-10-11	$13.98	$13.98	$13.98	$13.98	$13.98	0
2017-10-10	$13.98	$13.98	$13.98	$13.98	$13.98	0
2017-10-09	$13.98	$13.98	$13.98	$13.98	$13.98	0
2017-10-06	$13.95	$13.98	$13.90	$13.98	$13.98	750
2017-10-05	$13.90	$13.90	$13.90	$13.90	$13.90	0
2017-10-04	$13.80	$13.90	$13.80	$13.90	$13.90	550
2017-10-03	$13.75	$13.75	$13.75	$13.75	$13.75	500
2017-10-02	$13.70	$13.75	$13.70	$13.75	$13.75	1,100
2017-09-29	$13.50	$13.70	$13.50	$13.70	$13.70	300
2017-09-28	$13.60	$13.60	$13.50	$13.50	$13.50	1,000
2017-09-27	$13.30	$13.30	$13.30	$13.30	$13.30	0
2017-09-26	$13.42	$13.42	$13.30	$13.30	$13.30	2,700
2017-09-25	$13.50	$13.50	$13.30	$13.30	$13.30	6,250
2017-09-22	$13.70	$13.70	$13.50	$13.50	$13.50	450
2017-09-21	$13.75	$13.75	$13.70	$13.70	$13.70	1,200
2017-09-20	$13.50	$13.50	$13.50	$13.50	$13.50	0
2017-09-19	$13.50	$13.50	$13.40	$13.50	$13.50	5,530
2017-09-18	$13.40	$13.58	$13.40	$13.58	$13.58	2,000
2017-09-15	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-09-14	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-09-13	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-09-12	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-09-11	$13.60	$13.60	$13.60	$13.60	$13.60	0
2017-09-08	$13.60	$13.65	$13.60	$13.60	$13.60	1,400
2017-09-07	$13.40	$13.50	$13.40	$13.50	$13.50	500
2017-09-06	$13.25	$13.33	$13.25	$13.33	$13.33	200
2017-09-05	$13.40	$13.40	$13.40	$13.40	$13.40	0
2017-08-31	$13.40	$13.40	$13.40	$13.40	$13.40	0
2017-08-30	$13.40	$13.40	$13.40	$13.40	$13.40	0
2017-08-29	$13.40	$13.40	$13.40	$13.40	$13.40	0
2017-08-28	$13.40	$13.40	$13.40	$13.40	$13.40	0
2017-08-25	$13.40	$13.40	$13.40	$13.40	$13.40	0
2017-08-24	$13.40	$13.40	$13.30	$13.40	$13.40	875
2017-08-23	$13.13	$13.13	$13.13	$13.13	$13.13	200
2017-08-22	$13.01	$13.30	$13.01	$13.30	$13.30	900
2017-08-21	$12.84	$12.90	$12.84	$12.90	$12.90	1,200
2017-08-18	$12.77	$13.10	$12.77	$13.10	$13.10	2,267
2017-08-17	$12.85	$12.85	$12.75	$12.75	$12.75	415
2017-08-16	$12.60	$12.80	$12.60	$12.80	$12.80	400
2017-08-15	$12.60	$12.60	$12.60	$12.60	$12.60	200
2017-08-14	$12.60	$12.60	$12.60	$12.60	$12.60	200
2017-08-11	$12.80	$12.80	$12.80	$12.80	$12.80	300
2017-08-10	$12.55	$12.55	$12.55	$12.55	$12.55	200
2017-08-09	$12.55	$12.55	$12.55	$12.55	$12.55	2,040
2017-08-08	$12.60	$12.70	$12.60	$12.70	$12.70	3,238
2017-08-07	$12.60	$12.60	$12.60	$12.60	$12.60	200
2017-08-04	$12.60	$12.60	$12.60	$12.60	$12.60	1,000
2017-08-03	$12.50	$12.50	$12.50	$12.50	$12.50	1,390
2017-08-02	$12.50	$12.55	$12.45	$12.45	$12.45	18,956
2017-08-01	$12.65	$12.67	$12.50	$12.50	$12.50	27,261
2017-07-31	$12.80	$12.80	$12.75	$12.75	$12.75	919
2017-07-28	$13.00	$13.00	$12.90	$12.90	$12.90	1,172
2017-07-27	$12.90	$12.95	$12.90	$12.95	$12.95	322
2017-07-26	$12.72	$12.72	$12.70	$12.70	$12.70	2,000
2017-07-25	$12.72	$12.82	$12.70	$12.82	$12.82	1,000
2017-07-24	$12.45	$12.70	$12.45	$12.70	$12.70	2,030
2017-07-21	$12.30	$12.40	$12.30	$12.40	$12.40	300
2017-07-20	$12.15	$12.20	$12.15	$12.20	$12.20	300
2017-07-19	$12.20	$12.30	$12.20	$12.30	$12.30	3,100
2017-07-18	$12.06	$12.15	$12.06	$12.15	$12.15	14,530
2017-07-17	$12.06	$12.06	$12.05	$12.05	$12.05	1,000
2017-07-14	$12.05	$12.05	$12.05	$12.05	$12.05	0
2017-07-13	$11.95	$12.05	$11.89	$12.05	$12.05	5,201
2017-07-12	$11.91	$11.91	$11.91	$11.91	$11.91	200
2017-07-11	$11.91	$11.91	$11.91	$11.91	$11.91	200
2017-07-10	$11.91	$11.91	$11.91	$11.91	$11.91	200
2017-07-07	$11.91	$11.91	$11.91	$11.91	$11.91	0
2017-07-06	$11.91	$11.91	$11.91	$11.91	$11.91	200
2017-07-05	$11.91	$11.95	$11.91	$11.95	$11.95	2,600
2017-07-03	$11.91	$11.95	$11.91	$11.95	$11.95	1,200
2017-06-30	$11.95	$11.95	$11.93	$11.93	$11.93	1,200
2017-06-29	$12.00	$12.00	$11.95	$11.95	$11.95	800
2017-06-28	$12.00	$12.00	$12.00	$12.00	$12.00	1,300
2017-06-27	$12.01	$12.05	$12.01	$12.05	$12.05	400
2017-06-26	$12.05	$12.05	$12.00	$12.00	$12.00	600
2017-06-23	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-06-22	$12.00	$12.00	$12.00	$12.00	$12.00	500
2017-06-20	$12.10	$12.10	$12.10	$12.10	$12.10	2,100
2017-06-13	$12.00	$12.00	$12.00	$12.00	$12.00	3,810
2017-06-12	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-06-09	$12.00	$12.00	$12.00	$12.00	$12.00	2,200
2017-06-08	$12.00	$12.00	$12.00	$12.00	$12.00	5,000
2017-06-07	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-06-06	$12.00	$12.00	$12.00	$12.00	$12.00	10
2017-06-05	$12.00	$12.00	$12.00	$12.00	$12.00	18
2017-06-02	$12.00	$12.00	$12.00	$12.00	$12.00	100
2017-06-01	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-05-31	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-05-30	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-05-26	$11.95	$11.95	$11.95	$11.95	$11.95	83
2017-05-25	$11.95	$11.95	$11.95	$11.95	$11.95	1,000
2017-05-24	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-23	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-22	$12.05	$12.05	$12.00	$12.00	$12.00	44,183
2017-05-19	$12.00	$12.00	$12.00	$12.00	$12.00	5,000
2017-05-18	$12.00	$12.00	$12.00	$12.00	$12.00	500
2017-05-17	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-16	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-15	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-12	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-11	$12.00	$12.00	$12.00	$12.00	$12.00	2,900
2017-05-10	$12.00	$12.00	$12.00	$12.00	$12.00	100
2017-05-09	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-08	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-05	$12.00	$12.00	$12.00	$12.00	$12.00	300
2017-05-04	$12.10	$12.10	$12.10	$12.10	$12.10	0
2017-05-03	$12.10	$12.10	$12.10	$12.10	$12.10	0
2017-05-02	$12.10	$12.10	$12.10	$12.10	$12.10	500
2017-05-01	$12.00	$12.20	$12.00	$12.10	$12.10	2,300
2017-04-28	$12.00	$12.00	$12.00	$12.00	$12.00	3,000
2017-04-27	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-04-26	$12.04	$12.04	$11.95	$11.95	$11.95	900
2017-04-25	$12.00	$12.03	$12.00	$12.03	$12.03	6,300
2017-04-24	$12.00	$12.10	$12.00	$12.05	$12.05	9,900
2017-04-21	$12.22	$12.30	$12.05	$12.05	$12.05	16,800
2017-04-20	$12.15	$12.22	$12.15	$12.22	$12.22	2,500
2017-04-19	$12.10	$12.10	$12.10	$12.10	$12.10	100
2017-04-18	$12.10	$12.10	$12.10	$12.10	$12.10	0
2017-04-17	$12.06	$12.10	$12.06	$12.10	$12.10	200
2017-04-13	$12.06	$12.06	$12.05	$12.06	$12.06	1,900
2017-04-12	$12.08	$12.10	$12.08	$12.10	$12.10	200
2017-04-11	$12.10	$12.10	$12.10	$12.10	$12.10	100
2017-04-10	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-04-07	$12.30	$12.30	$12.30	$12.30	$12.30	300
2017-04-06	$12.10	$12.10	$12.10	$12.10	$12.10	0
2017-04-05	$12.10	$12.10	$12.10	$12.10	$12.10	0
2017-04-04	$12.10	$12.10	$12.10	$12.10	$12.10	1,500
2017-04-03	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-03-31	$12.30	$12.40	$12.30	$12.30	$12.30	2,500
2017-03-30	$12.25	$12.25	$12.25	$12.25	$12.25	200
2017-03-29	$12.25	$12.25	$12.25	$12.25	$12.25	500
2017-03-28	$12.25	$12.25	$12.25	$12.25	$12.25	100
2017-03-27	$12.25	$12.25	$12.25	$12.25	$12.25	0
2017-03-24	$12.25	$12.25	$12.25	$12.25	$12.25	0
2017-03-23	$12.25	$12.25	$12.25	$12.25	$12.25	0
2017-03-22	$12.25	$12.25	$12.25	$12.25	$12.25	0
2017-03-21	$12.30	$12.30	$12.25	$12.25	$12.25	3,500
2017-03-20	$12.32	$12.32	$12.32	$12.32	$12.32	1,400
2017-03-17	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-03-16	$12.30	$12.30	$12.30	$12.30	$12.30	2,000
2017-03-15	$12.25	$12.42	$12.25	$12.26	$12.26	5,600
2017-03-14	$12.15	$12.15	$12.15	$12.15	$12.15	0
2017-03-13	$12.15	$12.15	$12.15	$12.15	$12.15	0
2017-03-10	$12.15	$12.15	$12.15	$12.15	$12.15	90,900
2017-03-09	$12.10	$12.10	$12.10	$12.10	$12.10	0
2017-03-08	$12.15	$12.15	$12.10	$12.10	$12.10	75,500
2017-03-07	$12.05	$12.05	$12.05	$12.05	$12.05	0
2017-03-06	$12.05	$12.05	$12.05	$12.05	$12.05	100
2017-03-03	$12.05	$12.05	$12.05	$12.05	$12.05	0
2017-03-02	$12.09	$12.09	$12.05	$12.05	$12.05	700
2017-03-01	$12.05	$12.10	$12.05	$12.10	$12.10	1,500
2017-02-28	$11.90	$11.90	$11.90	$11.90	$11.90	0
2017-02-27	$12.00	$12.00	$11.90	$11.90	$11.90	2,400
2017-02-24	$12.20	$12.20	$12.20	$12.20	$12.20	0
2017-02-23	$12.20	$12.20	$12.20	$12.20	$12.20	200
2017-02-22	$12.00	$12.00	$12.00	$12.00	$12.00	300
2017-02-21	$12.12	$12.12	$12.00	$12.00	$12.00	1,000
2017-02-17	$12.00	$12.10	$12.00	$12.10	$12.10	2,300
2017-02-16	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-02-15	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-02-14	$12.15	$12.15	$11.95	$11.95	$11.95	2,100
2017-02-13	$12.15	$12.15	$12.00	$12.00	$12.00	200
2017-02-10	$12.15	$12.15	$11.85	$12.15	$12.15	2,500
2017-02-09	$12.15	$12.15	$12.15	$12.15	$12.15	900
2017-02-08	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-02-07	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-02-06	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-02-03	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-02-02	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-02-01	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-01-31	$12.30	$12.30	$12.30	$12.30	$12.30	1,000
2017-01-30	$12.10	$12.30	$12.10	$12.30	$12.30	500
2017-01-27	$12.00	$12.00	$12.00	$12.00	$12.00	100
2017-01-26	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-01-25	$12.00	$12.00	$12.00	$12.00	$12.00	1,700
2017-01-24	$12.00	$12.00	$12.00	$12.00	$12.00	1,200
2017-01-23	$11.85	$11.90	$11.85	$11.90	$11.90	2,800
2017-01-20	$11.75	$11.75	$11.75	$11.75	$11.75	0
2017-01-19	$11.75	$11.75	$11.75	$11.75	$11.75	300
2017-01-18	$11.75	$11.75	$11.75	$11.75	$11.75	0
2017-01-17	$11.75	$11.75	$11.75	$11.75	$11.75	0
2017-01-13	$11.80	$11.80	$11.75	$11.75	$11.75	6,400
2017-01-12	$11.74	$11.78	$11.74	$11.78	$11.78	1,000
2017-01-11	$11.65	$11.74	$11.65	$11.74	$11.74	500
2017-01-10	$11.55	$11.65	$11.55	$11.65	$11.65	98,700
2017-01-09	$11.55	$11.55	$11.55	$11.55	$11.55	10,100
2017-01-06	$11.65	$11.65	$11.65	$11.65	$11.65	1,400
2017-01-05	$11.60	$11.60	$11.60	$11.60	$11.60	600
2017-01-04	$11.65	$11.65	$11.60	$11.60	$11.60	27,600
2017-01-03	$11.65	$11.65	$11.65	$11.65	$11.65	0
2016-12-30	$11.65	$11.65	$11.65	$11.65	$11.65	800
2016-12-29	$11.65	$11.65	$11.65	$11.65	$11.65	0
2016-12-28	$11.65	$11.65	$11.65	$11.65	$11.65	100
2016-12-27	$11.65	$11.65	$11.65	$11.65	$11.65	0
2016-12-23	$11.65	$11.65	$11.65	$11.65	$11.65	0
2016-12-22	$11.65	$11.65	$11.65	$11.65	$11.65	0
2016-12-21	$11.65	$11.65	$11.60	$11.65	$11.65	1,100
2016-12-20	$11.66	$11.66	$11.66	$11.66	$11.66	600
2016-12-19	$11.70	$11.70	$11.70	$11.70	$11.70	0
2016-12-16	$11.70	$11.70	$11.70	$11.70	$11.70	0
2016-12-15	$11.70	$11.70	$11.70	$11.70	$11.70	0
2016-12-14	$11.70	$11.70	$11.70	$11.70	$11.70	400
2016-12-13	$11.70	$11.70	$11.70	$11.70	$11.70	25,000
2016-12-12	$11.75	$11.75	$11.75	$11.75	$11.75	0
2016-12-09	$11.75	$11.75	$11.75	$11.75	$11.75	0
2016-12-08	$11.75	$11.75	$11.75	$11.75	$11.75	0
2016-12-07	$11.80	$11.80	$11.75	$11.75	$11.75	3,100
2016-12-06	$12.00	$12.00	$11.75	$11.80	$11.80	1,800
2016-12-05	$12.00	$12.00	$11.76	$11.76	$11.76	2,500
2016-12-02	$12.05	$12.15	$12.00	$12.00	$12.00	1,600
2016-12-01	$12.20	$12.20	$12.20	$12.20	$12.20	2,400
2016-11-30	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-11-29	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-11-28	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-11-25	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-11-23	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-11-22	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-11-21	$12.15	$12.15	$12.15	$12.15	$12.15	100
2016-11-18	$12.35	$12.35	$12.35	$12.35	$12.35	0
2016-11-17	$12.36	$12.36	$12.35	$12.35	$12.35	2,100
2016-11-16	$12.35	$12.35	$12.35	$12.35	$12.35	800
2016-11-15	$12.35	$12.35	$12.35	$12.35	$12.35	0
2016-11-14	$12.35	$12.35	$12.35	$12.35	$12.35	400
2016-11-11	$12.35	$12.35	$12.26	$12.26	$12.26	1,100
2016-11-10	$12.29	$12.29	$12.29	$12.29	$12.29	100
2016-11-09	$12.29	$12.29	$12.29	$12.29	$12.29	5,000
2016-11-08	$12.20	$12.20	$12.20	$12.20	$12.20	400
2016-11-07	$12.20	$12.20	$12.10	$12.11	$12.11	2,500
2016-11-04	$12.30	$12.30	$12.30	$12.30	$12.30	0
2016-11-03	$12.30	$12.30	$12.30	$12.30	$12.30	0
2016-11-02	$12.30	$12.30	$12.30	$12.30	$12.30	1,100
2016-11-01	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-31	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-28	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-27	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-26	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-25	$12.20	$12.20	$12.16	$12.16	$12.16	500
2016-10-24	$12.20	$12.20	$12.20	$12.20	$12.20	800
2016-10-21	$12.30	$12.30	$12.16	$12.16	$12.16	1,700
2016-10-20	$12.50	$12.50	$12.36	$12.36	$12.36	2,600
2016-10-19	$12.45	$12.50	$12.45	$12.50	$12.50	500
2016-10-18	$12.46	$12.46	$12.46	$12.46	$12.46	800
2016-10-17	$12.50	$12.50	$12.50	$12.50	$12.50	300
2016-10-14	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-10-13	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-10-12	$12.50	$12.50	$12.50	$12.50	$12.50	300
2016-10-11	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-10-10	$12.50	$12.50	$12.50	$12.50	$12.50	600
2016-10-07	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-10-06	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-10-05	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-10-04	$12.46	$12.46	$12.46	$12.46	$12.46	80
2016-10-03	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-30	$12.50	$12.60	$12.46	$12.46	$12.46	1,300
2016-09-29	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-09-28	$12.50	$12.50	$12.50	$12.50	$12.50	4,000
2016-09-27	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-26	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-23	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-22	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-21	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-20	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-19	$12.46	$12.46	$12.46	$12.46	$12.46	0
2016-09-16	$12.46	$12.46	$12.46	$12.46	$12.46	100
2016-09-15	$12.46	$12.46	$12.46	$12.46	$12.46	200
2016-09-14	$12.60	$12.60	$12.60	$12.60	$12.60	100
2016-09-13	$12.45	$12.45	$12.45	$12.45	$12.45	0
2016-09-12	$12.45	$12.45	$12.45	$12.45	$12.45	0
2016-09-09	$12.60	$12.60	$12.45	$12.45	$12.45	400
2016-09-08	$12.50	$12.50	$12.50	$12.50	$12.50	1,000
2016-09-07	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-09-06	$12.50	$12.50	$12.50	$12.50	$12.50	40
2016-09-02	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-09-01	$12.50	$12.50	$12.50	$12.50	$12.50	400
2016-08-31	$12.49	$12.49	$12.49	$12.49	$12.49	0
2016-08-30	$12.49	$12.49	$12.49	$12.49	$12.49	0
2016-08-29	$12.49	$12.49	$12.49	$12.49	$12.49	0
2016-08-26	$12.49	$12.49	$12.49	$12.49	$12.49	0
2016-08-25	$12.49	$12.49	$12.49	$12.49	$12.49	400
2016-08-24	$12.40	$12.40	$12.40	$12.40	$12.40	0
2016-08-23	$12.40	$12.40	$12.40	$12.40	$12.40	0
2016-08-22	$12.45	$12.45	$12.40	$12.40	$12.40	300
2016-08-19	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-08-18	$12.50	$12.50	$12.50	$12.50	$12.50	1,000
2016-08-17	$12.50	$12.50	$12.50	$12.50	$12.50	1,200
2016-08-16	$12.50	$12.50	$12.50	$12.50	$12.50	0
2016-08-15	$12.50	$12.50	$12.50	$12.50	$12.50	22
2016-08-12	$12.50	$12.50	$12.50	$12.50	$12.50	200
2016-08-11	$12.50	$12.50	$12.50	$12.50	$12.50	200
2016-08-10	$12.20	$12.30	$12.10	$12.30	$12.30	2,600
2016-08-09	$12.50	$12.50	$12.50	$12.50	$12.50	900
2016-08-08	$12.20	$12.49	$12.20	$12.49	$12.49	1,500
2016-08-05	$12.10	$12.20	$11.81	$12.20	$12.20	1,700
2016-08-04	$12.10	$12.10	$12.10	$12.10	$12.10	100
2016-08-03	$11.90	$12.00	$11.90	$12.00	$12.00	2,300
2016-08-02	$12.00	$12.00	$12.00	$12.00	$12.00	400
2016-08-01	$12.09	$12.09	$11.75	$11.75	$11.75	1,300
2016-07-29	$11.69	$12.05	$11.69	$12.05	$12.05	1,800
2016-07-28	$11.59	$11.59	$11.59	$11.59	$11.59	0
2016-07-27	$11.59	$11.59	$11.59	$11.59	$11.59	0
2016-07-26	$11.59	$11.59	$11.59	$11.59	$11.59	0
2016-07-25	$11.60	$11.60	$11.59	$11.59	$11.59	6,800
2016-07-22	$11.61	$11.61	$11.60	$11.60	$11.60	3,400
2016-07-21	$11.55	$11.55	$11.55	$11.55	$11.55	0
2016-07-20	$11.55	$11.55	$11.55	$11.55	$11.55	0
2016-07-19	$11.55	$11.55	$11.55	$11.55	$11.55	0
2016-07-18	$11.55	$11.55	$11.55	$11.55	$11.55	0
2016-07-15	$11.60	$11.60	$11.55	$11.55	$11.55	7,100
2016-07-14	$11.69	$11.69	$11.69	$11.69	$11.69	700
2016-07-13	$11.68	$11.68	$11.68	$11.68	$11.68	48
2016-07-12	$11.69	$11.69	$11.68	$11.68	$11.68	8,000
2016-07-11	$11.69	$11.70	$11.60	$11.69	$11.69	11,800
2016-07-08	$11.60	$11.65	$11.60	$11.65	$11.65	400
2016-07-07	$11.60	$11.60	$11.60	$11.60	$11.60	200
2016-07-06	$11.60	$11.60	$11.60	$11.60	$11.60	10,000
2016-07-05	$11.70	$11.70	$11.70	$11.70	$11.70	0
2016-07-01	$11.70	$11.70	$11.70	$11.70	$11.70	400
2016-06-30	$11.60	$11.60	$11.60	$11.60	$11.60	400
2016-06-29	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-28	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-27	$11.60	$11.60	$11.60	$11.60	$11.60	500
2016-06-24	$11.60	$11.60	$11.60	$11.60	$11.60	5,000
2016-06-23	$11.70	$11.70	$11.70	$11.70	$11.70	30
2016-06-22	$11.70	$11.70	$11.70	$11.70	$11.70	25,000
2016-06-21	$11.64	$11.70	$11.64	$11.70	$11.70	3,500
2016-06-20	$11.60	$11.60	$11.60	$11.60	$11.60	6,500
2016-06-17	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-16	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-15	$11.60	$11.60	$11.60	$11.60	$11.60	5,700
2016-06-14	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-13	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-10	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-06-09	$11.60	$11.60	$11.60	$11.60	$11.60	1,000
2016-06-08	$11.72	$11.72	$11.72	$11.72	$11.72	0
2016-06-07	$11.72	$11.72	$11.72	$11.72	$11.72	0
2016-06-06	$11.55	$11.72	$11.55	$11.72	$11.72	200
2016-06-03	$11.55	$11.55	$11.55	$11.55	$11.55	0
2016-06-02	$11.55	$11.55	$11.55	$11.55	$11.55	50
2016-06-01	$11.55	$11.55	$11.55	$11.55	$11.55	0
2016-05-31	$11.55	$11.55	$11.55	$11.55	$11.55	400
2016-05-27	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-05-26	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-05-25	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-05-24	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-05-23	$11.53	$11.53	$11.50	$11.50	$11.50	2,800
2016-05-20	$11.52	$11.52	$11.52	$11.52	$11.52	0
2016-05-19	$11.56	$11.56	$11.52	$11.52	$11.52	500
2016-05-18	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-17	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-16	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-13	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-12	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-11	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-10	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-09	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-06	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-05	$11.54	$11.54	$11.54	$11.54	$11.54	0
2016-05-04	$11.54	$11.54	$11.54	$11.54	$11.54	100
2016-05-03	$11.50	$11.50	$11.50	$11.50	$11.50	1
2016-05-02	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-29	$11.50	$11.50	$11.50	$11.50	$11.50	500
2016-04-28	$11.40	$11.40	$11.40	$11.40	$11.40	0
2016-04-27	$11.40	$11.40	$11.40	$11.40	$11.40	0
2016-04-26	$11.40	$11.40	$11.40	$11.40	$11.40	0
2016-04-25	$11.40	$11.40	$11.40	$11.40	$11.40	5,000
2016-04-22	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-21	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-20	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-19	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-18	$11.10	$11.50	$11.10	$11.50	$11.50	600
2016-04-15	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-04-14	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-04-13	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-04-12	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-04-11	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-04-08	$11.00	$11.00	$11.00	$11.00	$11.00	800
2016-04-07	$11.00	$11.00	$11.00	$11.00	$11.00	100
2016-04-06	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-05	$11.50	$11.50	$11.50	$11.50	$11.50	0
2016-04-04	$11.50	$11.50	$11.50	$11.50	$11.50	200
2016-04-01	$11.30	$11.30	$11.30	$11.30	$11.30	0
2016-03-31	$11.30	$11.30	$11.30	$11.30	$11.30	200
2016-03-30	$11.40	$11.40	$11.40	$11.40	$11.40	0
2016-03-29	$11.40	$11.40	$11.40	$11.40	$11.40	0
2016-03-28	$11.00	$11.40	$11.00	$11.40	$11.40	700
2016-03-24	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-03-23	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-03-22	$11.00	$11.00	$11.00	$11.00	$11.00	1,900
2016-03-21	$11.01	$11.01	$11.00	$11.00	$11.00	2,600
2016-03-18	$11.20	$11.20	$11.20	$11.20	$11.20	1,800
2016-03-17	$11.70	$11.70	$11.30	$11.30	$11.30	1,700
2016-03-16	$11.80	$11.80	$11.40	$11.40	$11.40	200
2016-03-15	$12.10	$12.10	$11.40	$11.40	$11.40	1,000
2016-03-14	$12.00	$12.08	$12.00	$12.08	$12.08	1,300
2016-03-11	$11.87	$12.00	$11.87	$12.00	$12.00	800
2016-03-10	$11.87	$11.87	$11.87	$11.87	$11.87	200
2016-03-09	$11.86	$11.86	$11.86	$11.86	$11.86	500
2016-03-08	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-03-07	$11.60	$11.60	$11.60	$11.60	$11.60	112
2016-03-04	$11.50	$11.60	$11.50	$11.60	$11.60	5,500
2016-03-03	$11.40	$11.40	$11.40	$11.40	$11.40	0
2016-03-02	$11.40	$11.40	$11.40	$11.40	$11.40	600
2016-03-01	$11.25	$11.25	$11.25	$11.25	$11.25	2,000
2016-02-29	$11.25	$11.25	$11.25	$11.25	$11.25	1,200
2016-02-26	$11.10	$11.10	$10.95	$10.95	$10.95	300
2016-02-25	$11.10	$11.25	$11.10	$11.25	$11.25	400
2016-02-24	$11.10	$11.10	$11.10	$11.10	$11.10	1,500
2016-02-23	$11.10	$11.10	$11.10	$11.10	$11.10	1,300
2016-02-22	$11.10	$11.10	$11.10	$11.10	$11.10	600
2016-02-19	$11.00	$11.10	$11.00	$11.10	$11.10	1,400
2016-02-18	$10.98	$11.00	$10.98	$11.00	$11.00	1,400
2016-02-17	$11.00	$11.00	$10.92	$10.92	$10.92	1,100
2016-02-16	$10.75	$11.25	$10.75	$11.25	$11.25	6,500
2016-02-12	$10.60	$10.75	$10.60	$10.60	$10.60	2,500
2016-02-11	$10.46	$10.46	$10.41	$10.46	$10.46	6,300
2016-02-10	$10.46	$10.46	$10.46	$10.46	$10.46	0
2016-02-09	$10.46	$10.46	$10.46	$10.46	$10.46	600
2016-02-08	$10.55	$10.55	$10.55	$10.55	$10.55	200
2016-02-05	$10.55	$10.55	$10.55	$10.55	$10.55	0
2016-02-04	$10.50	$10.55	$10.45	$10.55	$10.55	3,000
2016-02-03	$10.45	$10.45	$10.45	$10.45	$10.45	50
2016-02-02	$10.30	$10.45	$10.30	$10.45	$10.45	1,800
2016-02-01	$10.20	$10.20	$10.20	$10.20	$10.20	1,000
2016-01-29	$10.15	$10.25	$10.15	$10.25	$10.25	700
2016-01-28	$10.15	$10.15	$10.15	$10.15	$10.15	500
2016-01-27	$10.20	$10.20	$10.20	$10.20	$10.20	0
2016-01-26	$10.20	$10.20	$10.20	$10.20	$10.20	0
2016-01-25	$10.20	$10.20	$10.20	$10.20	$10.20	0
2016-01-22	$10.20	$10.20	$10.20	$10.20	$10.20	25
2016-01-21	$10.20	$10.20	$10.20	$10.20	$10.20	0
2016-01-20	$10.00	$10.20	$10.00	$10.20	$10.20	200
2016-01-19	$9.87	$10.00	$9.87	$9.90	$9.90	4,500
2016-01-15	$9.60	$9.60	$9.60	$9.60	$9.60	0
2016-01-14	$9.61	$9.61	$9.60	$9.60	$9.60	200
2016-01-13	$9.75	$9.75	$9.75	$9.75	$9.75	200
2016-01-12	$9.75	$9.75	$9.75	$9.75	$9.75	200
2016-01-11	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-01-08	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-01-07	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-01-06	$9.90	$9.90	$9.90	$9.90	$9.90	1
2016-01-05	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-01-04	$9.90	$9.90	$9.90	$9.90	$9.90	0
2015-12-31	$9.90	$9.90	$9.90	$9.90	$9.90	100
2015-12-30	$9.90	$9.90	$9.90	$9.90	$9.90	300
2015-12-29	$9.95	$9.95	$9.95	$9.95	$9.95	200
2015-12-28	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-12-24	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-12-23	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-12-22	$10.15	$10.15	$9.95	$9.95	$9.95	1,000
2015-12-21	$10.20	$10.20	$10.20	$10.20	$10.20	0
2015-12-18	$10.20	$10.20	$10.20	$10.20	$10.20	0
2015-12-17	$10.20	$10.20	$10.20	$10.20	$10.20	2,600
2015-12-16	$10.15	$10.15	$10.15	$10.15	$10.15	0
2015-12-15	$10.15	$10.15	$10.15	$10.15	$10.15	0
2015-12-14	$10.15	$10.15	$10.15	$10.15	$10.15	600
2015-12-11	$10.16	$10.16	$10.16	$10.16	$10.16	200
2015-12-10	$10.26	$10.26	$10.26	$10.26	$10.26	0
2015-12-09	$10.26	$10.26	$10.26	$10.26	$10.26	100
2015-12-08	$10.20	$10.20	$10.17	$10.20	$10.20	102,000
2015-12-07	$10.25	$10.25	$10.25	$10.25	$10.25	100
2015-12-04	$10.50	$10.50	$10.26	$10.26	$10.26	2,000
2015-12-03	$10.30	$10.30	$10.30	$10.30	$10.30	0
2015-12-02	$10.25	$10.30	$10.10	$10.30	$10.30	5,100
2015-12-01	$10.14	$10.14	$10.14	$10.14	$10.14	0
2015-11-30	$10.06	$10.14	$10.06	$10.14	$10.14	7,800
2015-11-27	$10.06	$10.06	$10.06	$10.06	$10.06	0
2015-11-25	$10.05	$10.06	$10.05	$10.06	$10.06	10,000
2015-11-24	$10.07	$10.07	$10.07	$10.07	$10.07	400
2015-11-23	$10.00	$10.00	$10.00	$10.00	$10.00	0
2015-11-20	$10.00	$10.00	$10.00	$10.00	$10.00	2,500
2015-11-19	$10.15	$10.20	$10.00	$10.00	$10.00	16,000
2015-11-18	$10.05	$10.07	$10.05	$10.07	$10.07	15,000
2015-11-17	$10.20	$10.20	$10.05	$10.07	$10.07	15,600
2015-11-16	$10.22	$10.32	$10.22	$10.32	$10.32	500
2015-11-13	$10.26	$10.26	$10.00	$10.00	$10.00	11,300
2015-11-12	$10.26	$10.26	$10.26	$10.26	$10.26	0
2015-11-11	$10.35	$10.50	$10.26	$10.26	$10.26	2,500
2015-11-10	$10.30	$10.30	$10.30	$10.30	$10.30	900
2015-11-09	$10.21	$10.25	$10.21	$10.25	$10.25	106,000
2015-11-06	$10.25	$10.25	$10.25	$10.25	$10.25	100
2015-11-05	$10.25	$10.25	$10.25	$10.25	$10.25	100
2015-11-04	$10.25	$10.25	$10.25	$10.25	$10.25	0
2015-11-03	$10.25	$10.25	$10.25	$10.25	$10.25	2,100
2015-11-02	$10.25	$10.25	$10.15	$10.23	$10.23	17,100
2015-10-30	$10.25	$10.30	$10.25	$10.25	$10.25	22,900
2015-10-29	$10.50	$10.50	$10.25	$10.25	$10.25	2,500
2015-10-28	$9.74	$10.50	$9.74	$10.50	$10.50	58,300
2015-10-27	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-10-26	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-10-23	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-10-22	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-10-21	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-10-20	$9.10	$9.10	$9.10	$9.10	$9.10	0
2015-10-19	$9.35	$9.35	$9.10	$9.10	$9.10	1,000
2015-10-16	$10.00	$10.00	$10.00	$10.00	$10.00	200
2015-10-15	$9.95	$9.95	$9.95	$9.95	$9.95	500
2015-10-14	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-10-13	$9.85	$9.95	$9.85	$9.95	$9.95	3,200
2015-10-12	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-10-09	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-10-08	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-10-07	$9.95	$9.95	$9.95	$9.95	$9.95	0
2015-10-06	$9.50	$10.00	$9.50	$9.95	$9.95	3,300
2015-10-05	$9.95	$9.95	$9.00	$9.00	$9.00	1,500
2015-10-02	$9.85	$9.95	$9.85	$9.95	$9.95	1,000
2015-10-01	$9.65	$9.80	$9.65	$9.80	$9.80	1,800
2015-09-30	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-29	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-28	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-25	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-24	$9.15	$9.15	$9.15	$9.15	$9.15	0
2015-09-23	$9.10	$9.15	$9.10	$9.15	$9.15	900
2015-09-22	$9.10	$9.10	$9.10	$9.10	$9.10	1,000
2015-09-21	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-18	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-17	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-16	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-15	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-14	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-10	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-09-09	$9.00	$9.00	$9.00	$9.00	$9.00	200
2015-09-08	$9.05	$9.05	$9.05	$9.05	$9.05	0
2015-09-04	$9.05	$9.05	$9.05	$9.05	$9.05	0
2015-09-03	$9.05	$9.05	$9.05	$9.05	$9.05	0
2015-09-02	$9.05	$9.05	$9.05	$9.05	$9.05	0
2015-09-01	$9.05	$9.05	$9.05	$9.05	$9.05	100
2015-08-31	$8.61	$8.61	$8.61	$8.61	$8.61	0
2015-08-28	$8.61	$8.61	$8.61	$8.61	$8.61	0
2015-08-27	$8.61	$8.61	$8.61	$8.61	$8.61	0
2015-08-26	$9.00	$9.00	$8.61	$8.61	$8.61	4,600
2015-08-25	$9.20	$9.20	$9.20	$9.20	$9.20	0
2015-08-24	$9.20	$9.20	$9.20	$9.20	$9.20	100

Royal Financial Inc (RYFL) News Headlines

Recent Royal Financial Inc (RYFL) News

Similar Companies to Royal Financial Inc (RYFL) 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	--	--	--

Royal Financial Inc (RYFL) Exchange: OTCQX