Sbt Bancorp Inc Ct (SBTB) Stock

Data as of May 2, 2025

$51.20 ($0.00) 0.00%

Sbt Bancorp Inc Ct - Daily Information

Click for more stock information on Sbt Bancorp Inc Ct.

Daily Information	Data
Date	May 2, 2025
Open	$51.20
Previous Close	$51.20
High	$51.20
Low	$51.20
Adjusted Open	$51.20
Previous Adjusted Close	$51.20
Adjusted High	$51.20
Adjusted Low	$51.20

About Sbt Bancorp Inc Ct (SBTB)

DELISTED - SBT Bancorp, Inc. is the holding company for The Simsbury Bank & Trust Company, Inc. (the Bank). The Bank provides a variety of banking and investment services. The Bank has branch offices in the towns of Granby, Avon, and Bloomfield, Connecticut. The Bank also maintains a mortgage center in Canton, Connecticut. Services to the Bank's customers are also provided through SBT Online Internet banking. The Bank's customer base consists primarily of individual consumers and small businesses in north central Connecticut. The Bank has in excess of 21,000 deposit accounts. During the year ended December 31, 2011, the Bank also had seven automated teller machines (ATMs); two are located at each of its main office and its Bloomfield office, and one at each of the other branch/business offices. In January 2011, the Bank formed Simsbury Bank Passive Investment Company, a subsidiary of Passive Investment Company (PIC).

Invest in Sbt Bancorp Inc Ct (SBTB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Sbt Bancorp Inc Ct (SBTB)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-10-14	$51.20	$51.20	$51.20	$51.20	$51.20	0
2019-10-11	$51.20	$51.20	$51.20	$51.20	$51.20	1
2019-10-10	$51.20	$51.20	$51.20	$51.20	$51.20	1,400
2019-10-09	$51.19	$51.19	$51.19	$51.19	$51.19	0
2019-10-08	$51.19	$51.19	$51.19	$51.19	$51.19	0
2019-10-07	$51.19	$51.19	$51.19	$51.19	$51.19	8,900
2019-10-04	$51.19	$51.19	$51.19	$51.19	$51.19	2,260
2019-10-03	$51.11	$51.11	$51.11	$51.11	$51.11	36
2019-10-02	$51.11	$51.11	$51.11	$51.11	$51.11	0
2019-10-01	$51.11	$51.11	$51.11	$51.11	$51.11	0
2019-09-30	$51.11	$51.11	$51.11	$51.11	$51.11	0
2019-09-27	$51.11	$51.11	$51.11	$51.11	$51.11	170
2019-09-26	$51.10	$51.10	$51.10	$51.10	$51.10	0
2019-09-25	$51.10	$51.10	$51.10	$51.10	$51.10	0
2019-09-24	$51.10	$51.10	$51.10	$51.10	$51.10	990
2019-09-23	$51.10	$51.10	$51.10	$51.10	$51.10	23,170
2019-09-20	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-19	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-18	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-17	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-16	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-13	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-12	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-11	$51.03	$51.03	$51.03	$51.03	$51.03	0
2019-09-10	$51.03	$51.03	$51.03	$51.03	$51.03	399
2019-09-09	$51.01	$51.01	$51.01	$51.01	$51.01	0
2019-09-06	$51.01	$51.01	$51.01	$51.01	$51.01	0
2019-09-05	$51.01	$51.01	$51.01	$51.01	$50.86	0
2019-09-04	$51.01	$51.01	$51.01	$51.01	$50.86	100
2019-09-03	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-30	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-29	$51.00	$51.00	$51.00	$51.00	$50.85	10
2019-08-28	$51.00	$51.00	$51.00	$51.00	$50.85	60
2019-08-27	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-26	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-23	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-22	$51.10	$51.10	$51.00	$51.00	$50.85	539
2019-08-21	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-20	$51.00	$51.00	$51.00	$51.00	$50.85	100
2019-08-19	$51.00	$51.00	$51.00	$51.00	$50.85	0
2019-08-15	$51.00	$51.00	$51.00	$51.00	$50.85	1,000
2019-08-14	$51.00	$51.00	$51.00	$51.00	$50.85	950
2019-08-13	$51.00	$51.00	$51.00	$51.00	$50.85	400
2019-08-12	$50.80	$50.80	$50.80	$50.80	$50.65	0
2019-08-09	$51.00	$51.00	$51.00	$51.00	$50.85	1,000
2019-08-08	$50.80	$50.80	$50.80	$50.80	$50.65	0
2019-08-07	$50.80	$50.80	$50.80	$50.80	$50.65	300
2019-08-06	$50.80	$51.00	$50.80	$51.00	$50.85	200
2019-08-05	$50.80	$51.00	$50.80	$51.00	$50.85	200
2019-08-02	$51.00	$51.00	$51.00	$51.00	$50.85	400
2019-08-01	$51.00	$51.00	$51.00	$51.00	$50.85	400
2019-07-31	$50.80	$51.00	$50.80	$51.00	$50.85	400
2019-07-30	$51.00	$51.00	$51.00	$51.00	$50.85	1,099
2019-07-29	$51.00	$51.00	$51.00	$51.00	$50.85	122
2019-07-26	$50.90	$50.90	$50.90	$50.90	$50.75	1,100
2019-07-25	$50.40	$50.40	$50.40	$50.40	$50.25	0
2019-07-24	$50.40	$50.40	$50.40	$50.40	$50.25	0
2019-07-23	$50.69	$50.69	$50.40	$50.40	$50.25	1,858
2019-07-22	$50.67	$50.67	$50.67	$50.67	$50.52	800
2019-07-19	$50.65	$51.02	$50.65	$51.02	$50.87	570
2019-07-18	$50.55	$50.55	$50.55	$50.55	$50.40	0
2019-07-17	$50.55	$50.55	$50.55	$50.55	$50.40	11,048
2019-07-16	$50.65	$50.65	$50.65	$50.65	$50.50	32,559
2019-07-15	$50.50	$50.50	$50.50	$50.50	$50.35	900
2019-07-12	$50.65	$50.65	$50.65	$50.65	$50.50	0
2019-07-11	$50.65	$50.65	$50.65	$50.65	$50.50	100
2019-07-10	$50.75	$50.75	$50.75	$50.75	$50.60	0
2019-07-09	$50.75	$50.75	$50.75	$50.75	$50.60	0
2019-07-08	$50.75	$50.75	$50.75	$50.75	$50.60	0
2019-07-05	$50.75	$50.75	$50.75	$50.75	$50.60	1,000
2019-07-03	$50.50	$50.50	$50.50	$50.50	$50.35	28
2019-07-02	$50.50	$50.50	$50.50	$50.50	$50.35	508
2019-07-01	$50.50	$50.50	$50.50	$50.50	$50.35	6,160
2019-06-28	$50.50	$50.50	$50.50	$50.50	$50.35	0
2019-06-27	$50.50	$50.50	$50.50	$50.50	$50.35	0
2019-06-26	$50.50	$50.50	$50.50	$50.50	$50.35	0
2019-06-25	$50.50	$50.50	$50.50	$50.50	$50.35	1,002
2019-06-24	$50.50	$50.50	$50.50	$50.50	$50.35	1,500
2019-06-21	$50.50	$50.50	$50.35	$50.45	$50.30	7,600
2019-06-20	$50.60	$50.60	$50.35	$50.35	$50.20	11,500
2019-06-18	$51.00	$51.00	$51.00	$51.00	$50.85	150
2019-06-17	$51.50	$51.50	$51.50	$51.50	$51.35	0
2019-06-14	$50.45	$51.50	$50.25	$51.50	$51.35	1,500
2019-06-13	$50.48	$50.48	$50.48	$50.48	$50.33	700
2019-06-12	$50.48	$50.48	$50.48	$50.48	$50.33	0
2019-06-11	$50.48	$50.48	$50.48	$50.48	$50.33	0
2019-06-10	$50.48	$50.48	$50.48	$50.48	$50.33	50
2019-06-07	$50.48	$50.48	$50.48	$50.48	$50.33	121
2019-06-06	$50.40	$50.40	$50.38	$50.40	$50.25	5,680
2019-06-05	$50.50	$50.50	$50.50	$50.50	$50.20	875
2019-06-04	$50.45	$50.45	$50.45	$50.45	$50.15	500
2019-06-03	$50.45	$50.45	$50.45	$50.45	$50.15	539
2019-05-31	$50.30	$50.40	$50.30	$50.40	$50.10	4,424
2019-05-30	$50.40	$50.40	$50.40	$50.40	$50.10	0
2019-05-29	$50.40	$50.40	$50.40	$50.40	$50.10	500
2019-05-28	$50.40	$50.40	$50.40	$50.40	$50.10	400
2019-05-24	$50.35	$50.40	$50.35	$50.40	$50.10	2,200
2019-05-23	$50.35	$50.35	$50.35	$50.35	$50.05	2,000
2019-05-22	$50.25	$50.30	$50.25	$50.30	$50.00	4,810
2019-05-21	$50.30	$50.30	$50.20	$50.30	$50.00	2,910
2019-05-20	$50.30	$50.30	$50.27	$50.27	$49.97	7,900
2019-05-17	$50.30	$50.30	$50.30	$50.30	$50.00	0
2019-05-16	$50.30	$50.30	$50.30	$50.30	$50.00	0
2019-05-15	$50.15	$50.30	$50.15	$50.30	$50.00	17,496
2019-05-14	$50.15	$50.15	$50.00	$50.15	$49.85	950
2019-05-13	$50.10	$50.10	$50.10	$50.10	$49.80	500
2019-05-10	$50.00	$50.00	$50.00	$50.00	$49.71	300
2019-05-09	$50.05	$50.25	$49.92	$50.25	$49.95	550
2019-05-08	$50.05	$50.05	$50.05	$50.05	$49.76	600
2019-05-07	$50.05	$50.05	$50.05	$50.05	$49.76	0
2019-05-06	$50.13	$50.25	$50.05	$50.05	$49.76	12,086
2019-05-03	$50.03	$50.03	$50.02	$50.02	$49.73	1,000
2019-05-02	$50.02	$50.02	$50.02	$50.02	$49.73	100
2019-05-01	$50.00	$50.00	$50.00	$50.00	$49.71	250
2019-04-30	$50.03	$50.03	$50.01	$50.01	$49.72	558
2019-04-29	$50.10	$50.10	$50.10	$50.10	$49.80	125
2019-04-26	$50.05	$50.05	$50.05	$50.05	$49.76	165
2019-04-25	$50.01	$50.05	$50.01	$50.05	$49.76	900
2019-04-24	$50.00	$50.00	$50.00	$50.00	$49.71	200
2019-04-23	$50.10	$50.20	$50.00	$50.02	$49.73	8,882
2019-04-22	$50.00	$50.20	$50.00	$50.20	$49.90	3,700
2019-04-18	$50.19	$50.20	$50.00	$50.00	$49.71	1,865
2019-04-17	$50.00	$50.00	$50.00	$50.00	$49.71	1,000
2019-04-15	$50.10	$50.10	$49.95	$49.95	$49.66	1,842
2019-04-12	$50.20	$50.20	$50.11	$50.11	$49.81	550
2019-04-11	$49.90	$50.25	$49.90	$50.20	$49.90	3,200
2019-04-10	$49.85	$50.00	$49.85	$49.90	$49.61	7,116
2019-04-09	$49.85	$50.10	$49.85	$50.10	$49.80	415
2019-04-08	$49.85	$50.00	$49.85	$50.00	$49.71	800
2019-04-05	$49.95	$50.00	$49.95	$50.00	$49.71	1,188
2019-04-04	$49.85	$49.92	$49.85	$49.92	$49.63	2,500
2019-04-03	$49.85	$49.91	$49.85	$49.85	$49.56	15,562
2019-04-02	$49.94	$49.94	$49.85	$49.85	$49.56	9,251
2019-04-01	$49.94	$49.94	$49.94	$49.94	$49.65	3,000
2019-03-29	$49.94	$49.94	$49.85	$49.94	$49.65	13,200
2019-03-28	$49.95	$50.00	$49.94	$49.95	$49.66	6,000
2019-03-27	$49.94	$49.95	$49.91	$49.91	$49.62	1,301
2019-03-26	$49.80	$49.90	$49.80	$49.81	$49.52	8,310
2019-03-25	$49.75	$49.81	$49.75	$49.80	$49.51	18,150
2019-03-22	$49.90	$49.90	$49.70	$49.70	$49.41	79,706
2019-03-21	$50.00	$50.00	$49.50	$49.85	$49.56	81,793
2019-03-20	$35.57	$35.57	$35.57	$35.57	$35.36	540
2019-03-18	$35.65	$35.65	$35.65	$35.65	$35.44	0
2019-03-14	$35.65	$35.65	$35.65	$35.65	$35.44	201
2019-03-13	$35.75	$35.75	$35.75	$35.75	$35.54	0
2019-03-12	$35.75	$35.75	$35.75	$35.75	$35.54	0
2019-03-11	$35.75	$35.75	$35.75	$35.75	$35.54	270
2019-03-08	$35.70	$35.70	$35.65	$35.65	$35.44	575
2019-03-07	$36.00	$36.00	$35.80	$35.80	$35.59	460
2019-03-06	$35.80	$35.80	$35.80	$35.80	$35.44	0
2019-03-05	$35.80	$35.80	$35.80	$35.80	$35.44	0
2019-03-04	$35.80	$35.80	$35.80	$35.80	$35.44	2,000
2019-03-01	$36.00	$36.25	$35.80	$35.80	$35.44	2,077
2019-02-28	$35.80	$35.80	$35.80	$35.80	$35.44	100
2019-02-27	$35.80	$35.80	$35.80	$35.80	$35.44	0
2019-02-26	$35.80	$35.80	$35.80	$35.80	$35.44	85
2019-02-25	$35.80	$35.80	$35.80	$35.80	$35.44	100
2019-02-20	$35.80	$35.80	$35.80	$35.80	$35.44	300
2019-02-15	$35.75	$35.75	$35.75	$35.75	$35.39	0
2019-02-14	$35.75	$35.75	$35.75	$35.75	$35.39	0
2019-02-13	$35.75	$35.75	$35.75	$35.75	$35.39	0
2019-02-12	$35.75	$35.75	$35.75	$35.75	$35.39	0
2019-02-11	$35.75	$35.75	$35.75	$35.75	$35.39	8
2019-02-08	$35.75	$35.75	$35.75	$35.75	$35.39	0
2019-02-07	$35.75	$35.75	$35.75	$35.75	$35.39	102
2019-02-06	$35.75	$35.75	$35.75	$35.75	$35.39	103
2019-02-05	$35.75	$35.75	$35.75	$35.75	$35.39	0
2019-02-04	$35.50	$35.75	$35.50	$35.75	$35.39	2,449
2019-02-01	$35.37	$35.37	$35.37	$35.37	$35.01	1
2019-01-31	$35.33	$35.45	$35.33	$35.37	$35.01	1,200
2019-01-30	$35.32	$35.32	$35.30	$35.32	$34.97	900
2019-01-29	$35.30	$35.30	$35.30	$35.30	$34.95	23
2019-01-28	$35.30	$35.30	$35.30	$35.30	$34.95	150
2019-01-25	$35.32	$35.32	$35.30	$35.30	$34.95	547
2019-01-24	$35.27	$35.27	$35.27	$35.27	$34.92	100
2019-01-23	$35.27	$35.27	$35.27	$35.27	$34.92	0
2019-01-22	$35.39	$35.39	$35.27	$35.27	$34.92	240
2019-01-18	$35.27	$35.27	$35.27	$35.27	$34.92	100
2019-01-17	$35.27	$35.27	$35.27	$35.27	$34.92	125
2019-01-16	$35.32	$35.32	$35.32	$35.32	$34.97	1,981
2019-01-15	$35.50	$35.50	$35.50	$35.50	$35.14	0
2019-01-14	$35.50	$35.50	$35.50	$35.50	$35.14	0
2019-01-11	$35.50	$35.50	$35.50	$35.50	$35.14	11
2019-01-10	$35.50	$35.50	$35.50	$35.50	$35.14	0
2019-01-09	$35.50	$35.50	$35.50	$35.50	$35.14	0
2019-01-08	$35.50	$35.50	$35.50	$35.50	$35.14	10
2019-01-07	$35.70	$35.70	$35.50	$35.50	$35.14	425
2019-01-04	$35.32	$35.32	$35.32	$35.32	$34.97	600
2019-01-03	$35.50	$35.50	$35.50	$35.50	$35.14	100
2019-01-02	$35.50	$35.50	$35.50	$35.50	$35.14	8,017
2018-12-31	$35.50	$35.50	$35.50	$35.50	$35.14	100
2018-12-28	$36.00	$36.00	$35.50	$35.50	$35.14	322
2018-12-27	$35.55	$35.55	$35.53	$35.53	$35.17	414
2018-12-26	$36.05	$36.05	$36.05	$36.05	$35.69	0
2018-12-24	$36.05	$36.05	$36.05	$36.05	$35.69	0
2018-12-21	$36.05	$36.05	$36.05	$36.05	$35.69	100
2018-12-20	$36.05	$36.05	$36.05	$36.05	$35.69	200
2018-12-18	$36.26	$36.26	$36.10	$36.10	$35.74	300
2018-12-14	$37.50	$37.50	$37.50	$37.50	$37.12	29
2018-12-13	$37.50	$37.50	$37.50	$37.50	$37.12	0
2018-12-12	$37.50	$37.50	$37.50	$37.50	$37.12	0
2018-12-11	$37.50	$37.50	$37.50	$37.50	$37.12	500
2018-12-10	$36.30	$36.30	$36.30	$36.30	$35.94	0
2018-12-07	$36.30	$36.30	$36.30	$36.30	$35.94	262
2018-12-06	$36.50	$36.50	$36.50	$36.50	$35.98	259
2018-12-04	$37.00	$37.00	$37.00	$37.00	$36.48	0
2018-12-03	$37.00	$37.00	$37.00	$37.00	$36.48	300
2018-11-30	$36.50	$36.50	$36.50	$36.50	$35.98	200
2018-11-29	$37.50	$37.50	$37.50	$37.50	$36.97	0
2018-11-28	$37.50	$37.50	$37.50	$37.50	$36.97	74
2018-11-27	$36.50	$37.50	$36.50	$37.50	$36.97	1,200
2018-11-26	$36.20	$36.50	$36.20	$36.50	$35.98	366
2018-11-23	$36.50	$36.50	$36.50	$36.50	$35.98	100
2018-11-21	$36.10	$36.10	$36.10	$36.10	$35.59	0
2018-11-20	$36.10	$36.10	$36.10	$36.10	$35.59	100
2018-11-19	$36.20	$36.28	$36.20	$36.28	$35.76	5,289
2018-11-16	$36.30	$36.30	$36.30	$36.30	$35.79	0
2018-11-15	$36.30	$36.30	$36.30	$36.30	$35.79	200
2018-11-14	$37.00	$37.00	$37.00	$37.00	$36.48	0
2018-11-13	$37.00	$37.00	$37.00	$37.00	$36.48	0
2018-11-12	$37.00	$37.00	$37.00	$37.00	$36.48	0
2018-11-09	$37.00	$37.00	$37.00	$37.00	$36.48	300
2018-11-08	$37.00	$37.00	$37.00	$37.00	$36.48	0
2018-11-07	$37.00	$37.00	$37.00	$37.00	$36.48	0
2018-11-06	$37.00	$37.00	$37.00	$37.00	$36.48	11
2018-11-05	$37.00	$37.00	$37.00	$37.00	$36.48	2
2018-11-02	$37.00	$37.00	$37.00	$37.00	$36.48	1,050
2018-11-01	$36.05	$36.30	$36.05	$36.30	$35.79	400
2018-10-31	$36.30	$36.30	$36.00	$36.00	$35.49	300
2018-10-30	$36.36	$36.36	$36.36	$36.36	$35.85	0
2018-10-29	$36.36	$36.36	$36.35	$36.36	$35.85	738
2018-10-26	$37.00	$37.00	$36.36	$36.36	$35.85	700
2018-10-25	$37.30	$37.30	$37.30	$37.30	$36.77	0
2018-10-24	$37.30	$37.30	$37.30	$37.30	$36.77	200
2018-10-23	$37.30	$37.30	$37.30	$37.30	$36.77	0
2018-10-22	$37.30	$37.30	$37.30	$37.30	$36.77	0
2018-10-19	$37.30	$37.30	$37.30	$37.30	$36.77	500
2018-10-18	$37.30	$37.30	$37.30	$37.30	$36.77	100
2018-10-17	$37.55	$37.55	$37.55	$37.55	$37.02	223
2018-10-16	$37.55	$37.55	$37.55	$37.55	$37.02	23
2018-10-15	$37.55	$37.55	$37.55	$37.55	$37.02	0
2018-10-12	$37.55	$37.55	$37.55	$37.55	$37.02	100
2018-10-11	$38.00	$38.00	$38.00	$38.00	$37.46	2,300
2018-10-10	$39.90	$39.90	$39.90	$39.90	$39.34	0
2018-10-09	$39.90	$39.90	$39.90	$39.90	$39.34	0
2018-10-08	$39.90	$39.90	$39.90	$39.90	$39.34	39
2018-10-05	$39.90	$39.90	$39.90	$39.90	$39.34	0
2018-10-04	$39.90	$39.90	$39.90	$39.90	$39.34	0
2018-10-03	$39.90	$39.90	$39.90	$39.90	$39.34	0
2018-10-02	$38.24	$39.90	$38.24	$39.90	$39.34	2,600
2018-10-01	$38.10	$38.10	$38.10	$38.10	$37.56	100
2018-09-28	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-27	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-26	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-25	$38.50	$38.50	$38.50	$38.50	$37.96	461
2018-09-24	$38.50	$38.50	$38.50	$38.50	$37.96	18
2018-09-21	$38.50	$38.50	$38.50	$38.50	$37.96	53
2018-09-20	$38.50	$38.50	$38.50	$38.50	$37.96	10
2018-09-19	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-18	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-17	$38.50	$38.50	$38.50	$38.50	$37.96	700
2018-09-14	$38.50	$38.50	$38.50	$38.50	$37.96	60
2018-09-13	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-12	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-11	$38.50	$38.50	$38.50	$38.50	$37.96	0
2018-09-10	$38.10	$38.50	$38.10	$38.50	$37.96	2,400
2018-09-07	$37.75	$37.75	$37.75	$37.75	$37.22	0
2018-09-06	$37.75	$37.75	$37.75	$37.75	$37.07	46
2018-09-05	$37.75	$37.75	$37.75	$37.75	$37.07	10
2018-09-04	$37.75	$37.75	$37.75	$37.75	$37.07	413
2018-08-31	$37.75	$37.75	$37.75	$37.75	$37.07	78
2018-08-30	$37.75	$37.75	$37.75	$37.75	$37.07	8
2018-08-29	$37.75	$37.75	$37.75	$37.75	$37.07	0
2018-08-28	$37.75	$37.75	$37.75	$37.75	$37.07	0
2018-08-27	$38.75	$38.75	$37.75	$37.75	$37.07	856
2018-08-24	$38.25	$38.64	$38.25	$38.64	$37.94	1,100
2018-08-23	$37.80	$37.80	$37.80	$37.80	$37.12	24
2018-08-22	$37.75	$37.80	$37.75	$37.80	$37.12	1,325
2018-08-21	$37.50	$37.50	$37.50	$37.50	$36.82	1
2018-08-20	$37.50	$37.50	$37.30	$37.50	$36.82	10,159
2018-08-17	$38.00	$38.00	$38.00	$38.00	$37.32	0
2018-08-16	$38.00	$38.00	$38.00	$38.00	$37.32	0
2018-08-15	$38.00	$38.00	$38.00	$38.00	$37.32	300
2018-08-14	$38.20	$38.20	$38.20	$38.20	$37.51	10,020
2018-08-13	$37.01	$37.01	$37.01	$37.01	$36.35	36
2018-08-10	$37.63	$37.63	$37.01	$37.01	$36.35	742
2018-08-09	$39.00	$39.00	$37.00	$38.85	$38.15	7,550
2018-08-08	$38.99	$39.00	$38.99	$39.00	$38.30	2,900
2018-08-07	$38.00	$39.00	$38.00	$39.00	$38.30	2,683
2018-08-06	$38.00	$38.00	$38.00	$38.00	$37.32	78
2018-08-03	$38.00	$38.00	$38.00	$38.00	$37.32	37
2018-08-02	$38.00	$38.00	$38.00	$38.00	$37.32	0
2018-08-01	$38.00	$38.00	$38.00	$38.00	$37.32	0
2018-07-31	$38.00	$38.00	$38.00	$38.00	$37.32	200
2018-07-30	$39.00	$39.00	$39.00	$39.00	$38.30	195
2018-07-27	$36.95	$36.95	$36.95	$36.95	$36.28	0
2018-07-26	$36.94	$36.95	$36.94	$36.95	$36.28	781
2018-07-25	$36.49	$36.49	$36.49	$36.49	$35.83	0
2018-07-24	$36.49	$36.49	$36.49	$36.49	$35.83	55
2018-07-23	$35.51	$36.49	$35.51	$36.49	$35.83	339
2018-07-20	$35.51	$35.51	$35.50	$35.50	$34.86	213
2018-07-19	$35.95	$35.95	$35.95	$35.95	$35.30	450
2018-07-18	$36.10	$36.10	$36.10	$36.10	$35.45	0
2018-07-17	$35.65	$36.10	$35.62	$36.10	$35.45	7,515
2018-07-16	$35.60	$35.75	$35.60	$35.75	$35.11	30,266
2018-07-13	$35.00	$35.00	$35.00	$35.00	$34.37	349
2018-07-12	$35.05	$35.05	$35.05	$35.05	$34.42	13
2018-07-11	$35.05	$35.05	$35.05	$35.05	$34.42	0
2018-07-10	$35.05	$35.05	$35.05	$35.05	$34.42	4,900
2018-07-09	$35.00	$35.05	$35.00	$35.05	$34.42	3,236
2018-07-06	$34.75	$34.75	$34.75	$34.75	$34.12	0
2018-07-05	$34.75	$34.75	$34.75	$34.75	$34.12	30
2018-07-03	$34.75	$34.75	$34.75	$34.75	$34.12	1,800
2018-07-02	$34.75	$34.80	$34.75	$34.75	$34.12	1,754
2018-06-29	$34.50	$34.50	$34.50	$34.50	$33.88	162
2018-06-28	$34.50	$34.50	$34.50	$34.50	$33.88	400
2018-06-27	$34.70	$34.70	$34.70	$34.70	$34.07	471
2018-06-26	$34.50	$34.50	$34.50	$34.50	$33.88	0
2018-06-25	$34.50	$34.50	$34.50	$34.50	$33.88	0
2018-06-22	$34.50	$34.50	$34.50	$34.50	$33.88	24
2018-06-21	$34.50	$34.50	$34.50	$34.50	$33.88	3,528
2018-06-20	$34.30	$34.40	$34.00	$34.00	$33.39	903
2018-06-19	$34.20	$34.20	$34.20	$34.20	$33.58	164
2018-06-18	$33.75	$33.75	$33.75	$33.75	$33.14	250
2018-06-15	$34.50	$34.50	$34.50	$34.50	$33.88	52
2018-06-14	$34.50	$34.50	$34.50	$34.50	$33.88	61
2018-06-13	$33.75	$34.50	$33.75	$34.50	$33.88	1,364
2018-06-12	$33.50	$33.50	$33.50	$33.50	$32.90	0
2018-06-11	$33.50	$33.50	$33.50	$33.50	$32.90	13
2018-06-08	$33.50	$33.50	$33.50	$33.50	$32.90	14
2018-06-07	$33.50	$33.50	$33.50	$33.50	$32.75	41
2018-06-06	$33.50	$33.50	$33.50	$33.50	$32.75	0
2018-06-05	$33.50	$33.50	$33.50	$33.50	$32.75	0
2018-06-04	$33.50	$33.50	$33.50	$33.50	$32.75	0
2018-06-01	$33.50	$33.50	$33.50	$33.50	$32.75	10
2018-05-31	$33.50	$33.50	$33.50	$33.50	$32.75	31
2018-05-30	$33.50	$33.50	$33.50	$33.50	$32.75	109
2018-05-29	$34.30	$34.30	$34.30	$34.30	$33.53	163
2018-05-25	$33.00	$33.00	$33.00	$33.00	$32.26	110
2018-05-24	$34.00	$34.00	$34.00	$34.00	$33.24	20
2018-05-23	$33.00	$34.00	$33.00	$34.00	$33.24	1,260
2018-05-22	$33.00	$33.00	$33.00	$33.00	$32.26	0
2018-05-21	$33.50	$33.50	$33.00	$33.00	$32.26	8,125
2018-05-18	$35.00	$35.00	$35.00	$35.00	$34.22	16
2018-05-17	$34.00	$35.00	$34.00	$35.00	$34.22	706
2018-05-16	$32.60	$33.00	$32.60	$33.00	$32.26	3,130
2018-05-15	$32.60	$32.60	$32.60	$32.60	$31.87	216
2018-05-14	$32.30	$32.30	$32.30	$32.30	$31.58	0
2018-05-11	$32.30	$32.30	$32.30	$32.30	$31.58	113
2018-05-10	$32.30	$32.35	$32.30	$32.35	$31.63	425
2018-05-09	$32.25	$32.70	$32.25	$32.70	$31.97	700
2018-05-08	$32.00	$32.00	$32.00	$32.00	$31.28	785
2018-05-07	$32.25	$32.25	$32.10	$32.10	$31.38	500
2018-05-04	$32.10	$32.10	$32.10	$32.10	$31.38	310
2018-05-03	$32.00	$32.00	$32.00	$32.00	$31.28	33
2018-05-02	$32.00	$32.00	$32.00	$32.00	$31.28	100
2018-05-01	$31.50	$31.50	$31.50	$31.50	$30.79	0
2018-04-30	$31.50	$31.50	$31.50	$31.50	$30.79	600
2018-04-27	$32.00	$32.00	$31.50	$31.50	$30.79	582
2018-04-26	$31.45	$31.45	$31.45	$31.45	$30.75	11
2018-04-25	$31.40	$31.50	$31.40	$31.45	$30.75	1,525
2018-04-24	$31.45	$31.45	$31.45	$31.45	$30.75	0
2018-04-23	$31.45	$31.45	$31.45	$31.45	$30.75	500
2018-04-20	$31.50	$31.50	$31.35	$31.35	$30.65	1,957
2018-04-19	$31.45	$31.45	$31.30	$31.45	$30.75	14,634
2018-04-18	$31.35	$31.35	$31.35	$31.35	$30.65	4,790
2018-04-17	$31.35	$31.35	$31.35	$31.35	$30.65	327
2018-04-16	$31.35	$31.35	$31.25	$31.25	$30.55	4,003
2018-04-13	$31.35	$31.35	$31.35	$31.35	$30.65	108
2018-04-12	$31.35	$31.35	$31.35	$31.35	$30.65	300
2018-04-11	$31.35	$31.35	$31.25	$31.25	$30.55	3,404
2018-04-10	$31.25	$31.25	$31.25	$31.25	$30.55	1,030
2018-04-09	$31.25	$31.25	$31.25	$31.25	$30.55	482
2018-04-06	$31.25	$31.25	$31.25	$31.25	$30.55	400
2018-04-05	$31.25	$31.25	$31.25	$31.25	$30.55	500
2018-04-04	$31.00	$31.25	$31.00	$31.25	$30.55	5,842
2018-04-03	$31.50	$31.60	$31.25	$31.25	$30.55	1,578
2018-04-02	$31.75	$31.75	$30.90	$31.00	$30.31	1,777
2018-03-29	$32.00	$32.00	$30.90	$30.90	$30.21	842
2018-03-28	$30.85	$30.85	$30.85	$30.85	$30.16	548
2018-03-27	$32.00	$32.00	$31.00	$31.00	$30.31	1,747
2018-03-26	$32.50	$32.50	$31.00	$31.00	$30.31	1,201
2018-03-23	$32.35	$32.35	$32.00	$32.00	$31.28	216
2018-03-22	$32.35	$32.35	$32.35	$32.35	$31.63	3
2018-03-21	$32.35	$32.35	$32.35	$32.35	$31.63	0
2018-03-20	$32.35	$32.35	$32.35	$32.35	$31.63	400
2018-03-19	$30.75	$30.75	$30.75	$30.75	$30.06	41
2018-03-16	$30.75	$30.75	$30.75	$30.75	$30.06	90
2018-03-15	$30.75	$30.75	$30.75	$30.75	$30.06	100
2018-03-14	$32.50	$32.50	$30.76	$30.76	$30.07	736
2018-03-13	$32.19	$32.19	$32.19	$32.19	$31.47	161
2018-03-12	$30.65	$32.19	$30.65	$32.19	$31.47	919
2018-03-09	$30.68	$30.68	$30.68	$30.68	$29.99	0
2018-03-08	$30.68	$30.68	$30.68	$30.68	$29.85	100
2018-03-07	$30.60	$30.60	$30.60	$30.60	$29.77	3,000
2018-03-06	$30.65	$30.65	$30.65	$30.65	$29.82	0
2018-03-05	$30.60	$30.65	$30.60	$30.65	$29.82	25,648
2018-03-02	$30.65	$30.65	$30.55	$30.55	$29.72	700
2018-03-01	$30.60	$30.60	$30.60	$30.60	$29.77	1,059
2018-02-28	$30.55	$30.60	$30.55	$30.60	$29.77	1,900
2018-02-27	$30.60	$30.60	$30.60	$30.60	$29.77	20,100
2018-02-26	$30.50	$30.50	$30.50	$30.50	$29.67	105
2018-02-23	$30.50	$30.50	$30.50	$30.50	$29.67	900
2018-02-22	$30.55	$30.55	$30.50	$30.50	$29.67	2,011
2018-02-21	$30.55	$30.55	$30.50	$30.50	$29.67	1,100
2018-02-20	$30.50	$30.55	$30.50	$30.55	$29.72	2,200
2018-02-16	$30.32	$30.50	$30.32	$30.50	$29.67	3,000
2018-02-15	$30.35	$30.35	$30.30	$30.30	$29.48	4,500
2018-02-14	$30.30	$30.30	$30.30	$30.30	$29.48	665
2018-02-13	$30.25	$30.25	$30.25	$30.25	$29.43	523
2018-02-12	$30.40	$30.40	$30.40	$30.40	$29.57	500
2018-02-09	$30.40	$30.40	$30.40	$30.40	$29.57	0
2018-02-08	$30.40	$30.40	$30.40	$30.40	$29.57	500
2018-02-07	$30.20	$30.40	$30.20	$30.40	$29.57	1,412
2018-02-06	$30.50	$30.50	$30.50	$30.50	$29.67	0
2018-02-05	$30.50	$30.50	$30.50	$30.50	$29.67	0
2018-02-02	$30.50	$30.50	$30.50	$30.50	$29.67	12
2018-02-01	$30.10	$30.50	$30.10	$30.50	$29.67	1,360
2018-01-31	$30.25	$30.25	$30.25	$30.25	$29.43	200
2018-01-30	$30.75	$30.75	$30.75	$30.75	$29.92	50
2018-01-29	$30.60	$30.75	$30.50	$30.75	$29.92	2,022
2018-01-26	$30.25	$30.25	$30.25	$30.25	$29.43	184
2018-01-25	$30.25	$30.65	$30.25	$30.60	$29.77	2,384
2018-01-24	$30.60	$30.60	$30.60	$30.60	$29.77	100
2018-01-23	$30.60	$30.60	$30.60	$30.60	$29.77	2,000
2018-01-22	$30.65	$30.65	$30.60	$30.60	$29.77	1,160
2018-01-19	$30.60	$30.60	$30.60	$30.60	$29.77	200
2018-01-18	$30.50	$30.50	$30.25	$30.50	$29.67	2,202
2018-01-17	$30.50	$30.50	$30.50	$30.50	$29.67	1,727
2018-01-16	$30.55	$30.55	$30.55	$30.55	$29.72	155
2018-01-12	$30.50	$30.55	$30.30	$30.55	$29.72	2,150
2018-01-11	$30.00	$30.00	$30.00	$30.00	$29.19	0
2018-01-10	$30.00	$30.00	$30.00	$30.00	$29.19	0
2018-01-09	$30.00	$30.00	$30.00	$30.00	$29.19	5,900
2018-01-08	$30.00	$30.00	$30.00	$30.00	$29.19	0
2018-01-05	$30.00	$30.00	$30.00	$30.00	$29.19	300
2018-01-04	$30.50	$30.50	$30.50	$30.50	$29.67	500
2018-01-03	$30.10	$30.10	$30.10	$30.10	$29.28	13
2018-01-02	$31.00	$31.00	$30.10	$30.10	$29.28	617
2017-12-29	$29.80	$29.80	$29.80	$29.80	$28.99	74
2017-12-28	$29.80	$29.80	$29.80	$29.80	$28.99	0
2017-12-27	$29.80	$29.80	$29.80	$29.80	$28.99	600
2017-12-26	$29.88	$29.88	$29.88	$29.88	$29.07	0
2017-12-22	$29.55	$29.90	$29.55	$29.88	$29.07	2,714
2017-12-21	$29.50	$29.70	$29.50	$29.70	$28.89	2,608
2017-12-20	$29.50	$29.75	$29.50	$29.75	$28.94	300
2017-12-19	$29.90	$29.90	$29.30	$29.30	$28.50	814
2017-12-18	$30.50	$30.50	$30.50	$30.50	$29.67	19
2017-12-15	$30.50	$30.50	$30.50	$30.50	$29.67	300
2017-12-14	$29.90	$29.90	$29.90	$29.90	$29.09	136
2017-12-13	$30.00	$30.00	$30.00	$30.00	$29.19	265
2017-12-12	$30.00	$30.00	$30.00	$30.00	$29.19	0
2017-12-11	$30.00	$30.00	$30.00	$30.00	$29.19	400
2017-12-08	$31.00	$31.00	$31.00	$31.00	$30.16	116
2017-12-07	$29.22	$29.22	$29.22	$29.22	$28.43	0
2017-12-06	$29.80	$29.80	$29.22	$29.22	$28.28	1,259
2017-12-05	$30.50	$30.50	$30.50	$30.50	$29.52	0
2017-12-04	$31.25	$31.25	$30.50	$30.50	$29.52	1,767
2017-12-01	$31.50	$31.50	$31.50	$31.50	$30.49	13
2017-11-30	$31.50	$31.50	$31.50	$31.50	$30.49	23
2017-11-29	$31.50	$31.50	$31.50	$31.50	$30.49	5
2017-11-28	$31.00	$31.50	$31.00	$31.50	$30.49	4,000
2017-11-27	$29.80	$31.00	$29.80	$31.00	$30.00	365
2017-11-24	$30.00	$30.00	$30.00	$30.00	$29.04	109
2017-11-22	$31.00	$31.00	$31.00	$31.00	$30.00	0
2017-11-21	$31.00	$31.00	$31.00	$31.00	$30.00	0
2017-11-20	$31.00	$31.00	$31.00	$31.00	$30.00	32
2017-11-17	$31.00	$31.00	$31.00	$31.00	$30.00	0
2017-11-16	$31.00	$31.00	$31.00	$31.00	$30.00	173
2017-11-15	$31.00	$31.00	$31.00	$31.00	$30.00	204
2017-11-14	$31.00	$31.00	$31.00	$31.00	$30.00	0
2017-11-13	$32.00	$32.00	$31.00	$31.00	$30.00	695
2017-11-10	$27.75	$33.00	$27.55	$32.10	$31.07	12,600
2017-11-09	$27.80	$27.80	$27.80	$27.80	$26.91	494
2017-11-08	$27.75	$28.00	$27.75	$28.00	$27.10	2,054
2017-11-07	$27.65	$27.75	$27.65	$27.75	$26.86	2,928
2017-11-06	$27.15	$27.40	$27.15	$27.40	$26.52	763
2017-11-03	$27.15	$27.15	$27.15	$27.15	$26.28	1,000
2017-11-02	$27.10	$27.10	$27.10	$27.10	$26.23	777
2017-11-01	$27.05	$27.05	$27.05	$27.05	$26.18	536
2017-10-31	$27.05	$27.05	$27.05	$27.05	$26.18	400
2017-10-30	$27.69	$27.69	$27.69	$27.69	$26.80	48
2017-10-27	$27.25	$27.69	$27.25	$27.69	$26.80	940
2017-10-26	$27.00	$27.00	$27.00	$27.00	$26.13	400
2017-10-25	$27.70	$27.70	$27.70	$27.70	$26.81	14
2017-10-24	$27.66	$27.70	$27.66	$27.70	$26.81	1,388
2017-10-23	$27.75	$27.75	$27.75	$27.75	$26.86	11
2017-10-20	$27.75	$27.75	$27.75	$27.75	$26.86	10
2017-10-19	$27.75	$27.75	$27.75	$27.75	$26.86	29
2017-10-18	$27.10	$27.75	$27.06	$27.75	$26.86	1,527
2017-10-17	$27.75	$27.75	$27.75	$27.75	$26.86	16
2017-10-16	$27.75	$27.75	$27.75	$27.75	$26.86	111
2017-10-13	$27.75	$27.75	$27.75	$27.75	$26.86	1,000
2017-10-12	$28.50	$28.50	$28.50	$28.50	$27.58	208
2017-10-11	$25.50	$28.06	$25.50	$28.05	$27.15	18,600
2017-10-10	$25.35	$25.35	$25.20	$25.20	$24.39	3,354
2017-10-09	$25.35	$25.35	$25.35	$25.35	$24.54	1,259
2017-10-06	$25.20	$25.20	$25.20	$25.20	$24.39	800
2017-10-05	$25.10	$25.20	$25.10	$25.10	$24.29	12,414
2017-10-04	$25.10	$25.10	$25.05	$25.05	$24.25	2,070
2017-10-03	$25.00	$25.15	$25.00	$25.10	$24.29	109,000
2017-10-02	$25.25	$25.25	$25.25	$25.25	$24.44	20
2017-09-29	$25.25	$25.25	$25.25	$25.25	$24.44	0
2017-09-28	$25.25	$25.25	$25.25	$25.25	$24.44	500
2017-09-27	$25.05	$25.05	$25.05	$25.05	$24.25	400
2017-09-26	$25.05	$25.05	$25.05	$25.05	$24.25	0
2017-09-25	$25.10	$25.10	$25.05	$25.05	$24.25	229
2017-09-22	$25.10	$25.10	$25.10	$25.10	$24.29	30
2017-09-21	$25.10	$25.10	$25.10	$25.10	$24.29	0
2017-09-20	$25.10	$25.10	$25.10	$25.10	$24.29	4
2017-09-19	$25.10	$25.10	$25.10	$25.10	$24.29	0
2017-09-18	$25.10	$25.10	$25.10	$25.10	$24.29	82
2017-09-15	$25.10	$25.10	$25.10	$25.10	$24.29	0
2017-09-14	$25.10	$25.10	$25.10	$25.10	$24.29	0
2017-09-13	$25.10	$25.10	$25.10	$25.10	$24.29	100
2017-09-12	$25.10	$25.10	$25.10	$25.10	$24.29	56
2017-09-11	$25.10	$25.10	$25.10	$25.10	$24.29	0
2017-09-08	$25.21	$25.21	$25.10	$25.10	$24.29	700
2017-09-07	$25.45	$25.45	$25.45	$25.45	$24.63	0
2017-09-06	$25.45	$25.45	$25.45	$25.45	$24.49	0
2017-09-05	$25.45	$25.45	$25.45	$25.45	$24.49	94
2017-09-01	$25.45	$25.45	$25.45	$25.45	$24.49	100
2017-08-31	$25.45	$25.45	$25.45	$25.45	$24.49	0
2017-08-30	$25.45	$25.45	$25.45	$25.45	$24.49	0
2017-08-29	$25.45	$25.45	$25.45	$25.45	$24.49	0
2017-08-28	$25.45	$25.45	$25.45	$25.45	$24.49	58
2017-08-25	$25.45	$25.45	$25.45	$25.45	$24.49	0
2017-08-24	$25.45	$25.45	$25.45	$25.45	$24.49	0
2017-08-23	$25.49	$25.49	$25.45	$25.45	$24.49	200
2017-08-22	$25.25	$25.25	$25.25	$25.25	$24.30	0
2017-08-21	$25.15	$25.25	$25.15	$25.25	$24.30	1,000
2017-08-18	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-17	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-16	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-15	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-14	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-11	$25.15	$25.15	$25.15	$25.15	$24.20	200
2017-08-10	$25.15	$25.15	$25.15	$25.15	$24.20	120
2017-08-09	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-08	$25.15	$25.15	$25.15	$25.15	$24.20	16
2017-08-07	$25.15	$25.15	$25.15	$25.15	$24.20	200
2017-08-04	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-03	$25.15	$25.15	$25.15	$25.15	$24.20	100
2017-08-02	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-08-01	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-07-31	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-07-28	$25.15	$25.15	$25.15	$25.15	$24.20	1
2017-07-27	$25.15	$25.15	$25.15	$25.15	$24.20	34
2017-07-26	$25.15	$25.15	$25.15	$25.15	$24.20	0
2017-07-25	$25.25	$25.25	$25.15	$25.15	$24.20	1,150
2017-07-24	$25.10	$25.10	$25.10	$25.10	$24.15	0
2017-07-21	$25.10	$25.10	$25.10	$25.10	$24.15	400
2017-07-20	$25.45	$25.45	$25.45	$25.45	$24.49	281
2017-07-19	$25.10	$25.10	$25.10	$25.10	$24.15	0
2017-07-18	$25.10	$25.10	$25.10	$25.10	$24.15	103
2017-07-17	$25.10	$25.10	$25.10	$25.10	$24.15	100
2017-07-14	$25.25	$25.40	$25.25	$25.40	$24.44	619
2017-07-13	$25.10	$25.10	$25.10	$25.10	$24.15	204
2017-07-12	$25.25	$25.40	$25.25	$25.40	$24.44	850
2017-07-11	$25.10	$25.10	$25.10	$25.10	$24.15	0
2017-07-10	$25.10	$25.10	$25.10	$25.10	$24.15	800
2017-07-07	$25.05	$25.05	$25.05	$25.05	$24.10	100
2017-07-06	$25.30	$25.30	$25.30	$25.30	$24.34	292
2017-07-05	$25.50	$25.50	$25.50	$25.50	$24.54	103
2017-07-03	$25.10	$25.10	$25.10	$25.10	$24.15	2,000
2017-06-30	$24.80	$24.80	$24.80	$24.80	$23.86	0
2017-06-29	$24.80	$24.80	$24.80	$24.80	$23.86	100
2017-06-28	$24.80	$24.80	$24.80	$24.80	$23.86	200
2017-06-27	$24.95	$24.95	$24.95	$24.95	$24.00	203
2017-06-26	$24.77	$24.77	$24.77	$24.77	$23.83	100
2017-06-23	$25.00	$25.00	$25.00	$25.00	$24.06	100
2017-06-22	$25.00	$25.00	$25.00	$25.00	$24.06	0
2017-06-21	$25.00	$25.00	$25.00	$25.00	$24.06	129
2017-06-20	$25.00	$25.00	$25.00	$25.00	$24.06	200
2017-06-19	$24.77	$24.77	$24.77	$24.77	$23.83	500
2017-06-16	$25.35	$25.35	$24.80	$24.80	$23.86	3,700
2017-06-15	$25.35	$25.35	$25.35	$25.35	$24.39	0
2017-06-14	$25.35	$25.35	$25.35	$25.35	$24.39	800
2017-06-13	$25.60	$25.60	$25.60	$25.60	$24.63	0
2017-06-12	$25.30	$25.60	$25.30	$25.60	$24.63	2,750
2017-06-09	$25.30	$25.30	$25.30	$25.30	$24.34	100
2017-06-08	$25.60	$25.60	$25.60	$25.60	$24.63	250
2017-06-07	$25.80	$25.80	$25.75	$25.80	$24.83	811
2017-06-06	$25.80	$25.80	$25.80	$25.80	$24.69	309
2017-06-05	$25.65	$25.65	$25.65	$25.65	$24.55	0
2017-06-02	$25.65	$25.65	$25.65	$25.65	$24.55	98
2017-06-01	$25.60	$25.75	$25.60	$25.65	$24.55	864
2017-05-31	$25.50	$25.50	$25.50	$25.50	$24.40	0
2017-05-30	$25.50	$25.50	$25.50	$25.50	$24.40	0
2017-05-26	$25.50	$25.50	$25.50	$25.50	$24.40	0
2017-05-25	$25.50	$25.50	$25.50	$25.50	$24.40	0
2017-05-24	$25.50	$25.50	$25.50	$25.50	$24.40	0
2017-05-23	$25.50	$25.50	$25.50	$25.50	$24.40	600
2017-05-22	$25.00	$25.00	$25.00	$25.00	$23.93	0
2017-05-19	$25.00	$25.00	$25.00	$25.00	$23.93	0
2017-05-18	$25.00	$25.00	$25.00	$25.00	$23.93	200
2017-05-17	$25.00	$25.00	$25.00	$25.00	$23.93	200
2017-05-16	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-05-15	$25.25	$25.25	$25.20	$25.20	$24.12	500
2017-05-12	$24.90	$25.25	$24.90	$25.25	$24.16	1,300
2017-05-11	$25.55	$25.55	$25.55	$25.55	$24.45	100
2017-05-10	$25.25	$25.25	$25.25	$25.25	$24.16	0
2017-05-09	$25.25	$25.25	$25.25	$25.25	$24.16	0
2017-05-08	$25.25	$25.25	$25.25	$25.25	$24.16	19
2017-05-05	$25.25	$25.25	$25.10	$25.25	$24.16	2,500
2017-05-04	$25.38	$25.38	$25.38	$25.38	$24.29	0
2017-05-03	$25.38	$25.38	$25.38	$25.38	$24.29	0
2017-05-02	$25.35	$25.38	$25.35	$25.38	$24.29	1,684
2017-05-01	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-28	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-27	$25.20	$25.20	$25.20	$25.20	$24.12	3,000
2017-04-26	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-25	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-24	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-21	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-20	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-19	$25.20	$25.20	$25.20	$25.20	$24.12	0
2017-04-18	$25.10	$25.20	$25.10	$25.20	$24.12	793
2017-04-17	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-04-13	$25.10	$25.10	$25.10	$25.10	$24.02	900
2017-04-12	$25.45	$25.45	$25.45	$25.45	$24.36	0
2017-04-11	$25.45	$25.45	$25.45	$25.45	$24.36	0
2017-04-10	$25.45	$25.45	$25.45	$25.45	$24.36	0
2017-04-07	$25.45	$25.45	$25.45	$25.45	$24.36	500
2017-04-06	$25.10	$25.10	$25.10	$25.10	$24.02	46
2017-04-05	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-04-04	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-04-03	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-03-31	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-03-30	$25.10	$25.10	$25.10	$25.10	$24.02	80
2017-03-29	$25.40	$25.40	$25.10	$25.10	$24.02	1,600
2017-03-28	$25.45	$25.45	$25.45	$25.45	$24.36	705
2017-03-27	$25.25	$25.25	$25.20	$25.20	$24.12	400
2017-03-24	$25.25	$25.25	$25.25	$25.25	$24.16	0
2017-03-23	$25.25	$25.25	$25.25	$25.25	$24.16	0
2017-03-22	$25.25	$25.25	$25.25	$25.25	$24.16	0
2017-03-21	$25.25	$25.25	$25.25	$25.25	$24.16	10
2017-03-20	$25.25	$25.25	$25.25	$25.25	$24.16	300
2017-03-17	$25.45	$25.45	$25.45	$25.45	$24.36	23
2017-03-16	$25.45	$25.45	$25.45	$25.45	$24.36	0
2017-03-15	$25.45	$25.45	$25.45	$25.45	$24.36	4,400
2017-03-14	$25.15	$25.45	$25.15	$25.34	$24.25	3,200
2017-03-13	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-03-10	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-03-09	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-03-08	$25.10	$25.10	$25.10	$25.10	$24.02	0
2017-03-07	$25.45	$25.50	$25.05	$25.10	$24.02	3,000
2017-03-06	$25.45	$25.45	$25.45	$25.45	$24.36	0
2017-03-03	$25.45	$25.45	$25.45	$25.45	$24.22	90
2017-03-02	$25.45	$25.45	$25.45	$25.45	$24.22	0
2017-03-01	$25.45	$25.45	$25.45	$25.45	$24.22	46
2017-02-28	$25.25	$25.45	$25.20	$25.45	$24.22	2,800
2017-02-27	$25.30	$25.30	$25.30	$25.30	$24.08	0
2017-02-24	$25.30	$25.30	$25.30	$25.30	$24.08	0
2017-02-23	$25.30	$25.30	$25.30	$25.30	$24.08	200
2017-02-22	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-21	$25.15	$25.15	$25.15	$25.15	$23.94	1
2017-02-17	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-16	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-15	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-14	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-13	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-10	$25.15	$25.15	$25.15	$25.15	$23.94	0
2017-02-09	$25.25	$25.25	$25.15	$25.15	$23.94	802
2017-02-08	$25.25	$25.25	$25.25	$25.25	$24.03	200
2017-02-07	$25.25	$25.25	$25.25	$25.25	$24.03	300
2017-02-06	$24.90	$24.90	$24.90	$24.90	$23.70	0
2017-02-03	$24.90	$24.90	$24.90	$24.90	$23.70	85
2017-02-02	$24.90	$24.90	$24.90	$24.90	$23.70	0
2017-02-01	$24.90	$24.90	$24.90	$24.90	$23.70	110
2017-01-31	$24.90	$24.90	$24.90	$24.90	$23.70	100
2017-01-30	$25.00	$25.00	$25.00	$25.00	$23.79	132
2017-01-27	$25.00	$25.00	$25.00	$25.00	$23.79	146
2017-01-26	$25.00	$25.00	$25.00	$25.00	$23.79	184
2017-01-25	$25.25	$25.25	$25.25	$25.25	$24.03	140
2017-01-24	$25.90	$25.90	$25.90	$25.90	$24.65	230
2017-01-23	$25.50	$25.50	$25.50	$25.50	$24.27	221
2017-01-20	$25.50	$25.50	$25.50	$25.50	$24.27	207
2017-01-19	$24.50	$25.25	$24.50	$25.20	$23.98	7,136
2017-01-18	$24.50	$24.50	$24.50	$24.50	$23.32	35
2017-01-17	$24.50	$24.50	$24.50	$24.50	$23.32	68
2017-01-13	$24.50	$24.50	$24.50	$24.50	$23.32	0
2017-01-12	$24.50	$24.50	$24.50	$24.50	$23.32	39
2017-01-11	$23.40	$24.50	$23.40	$24.50	$23.32	500
2017-01-10	$23.55	$23.89	$23.55	$23.89	$22.74	800
2017-01-09	$23.55	$23.55	$23.55	$23.55	$22.41	0
2017-01-06	$23.55	$23.55	$23.55	$23.55	$22.41	33
2017-01-05	$23.55	$23.55	$23.55	$23.55	$22.41	319
2017-01-04	$23.80	$23.80	$23.00	$23.30	$22.18	1,650
2017-01-03	$23.88	$23.88	$23.88	$23.88	$22.73	0
2016-12-30	$23.88	$23.88	$23.88	$23.88	$22.73	26
2016-12-29	$22.41	$23.88	$22.41	$23.88	$22.73	789
2016-12-28	$22.41	$22.41	$22.41	$22.41	$21.33	0
2016-12-27	$22.41	$22.41	$22.41	$22.41	$21.33	0
2016-12-23	$22.00	$22.50	$22.00	$22.41	$21.33	1,850
2016-12-22	$21.82	$21.82	$21.82	$21.82	$20.77	125
2016-12-21	$21.88	$21.88	$21.88	$21.88	$20.83	1,003
2016-12-20	$21.98	$21.98	$21.98	$21.98	$20.92	0
2016-12-19	$21.95	$21.98	$21.95	$21.98	$20.92	5,200
2016-12-16	$21.85	$21.95	$21.85	$21.95	$20.89	9,803
2016-12-15	$21.80	$21.80	$21.80	$21.80	$20.75	3,184
2016-12-14	$21.75	$21.75	$21.75	$21.75	$20.70	0
2016-12-13	$21.75	$21.75	$21.75	$21.75	$20.70	4
2016-12-12	$21.75	$21.75	$21.75	$21.75	$20.70	0
2016-12-09	$21.70	$21.75	$21.70	$21.75	$20.70	435
2016-12-08	$21.70	$21.70	$21.70	$21.70	$20.65	135
2016-12-07	$22.00	$22.00	$22.00	$22.00	$20.94	500
2016-12-06	$21.60	$21.60	$21.60	$21.60	$20.56	0
2016-12-05	$21.60	$21.60	$21.60	$21.60	$20.56	0
2016-12-02	$21.60	$21.60	$21.60	$21.60	$20.56	600
2016-12-01	$22.96	$22.96	$22.96	$22.96	$21.85	0
2016-11-30	$22.96	$22.96	$22.96	$22.96	$21.85	0
2016-11-29	$22.96	$22.96	$22.96	$22.96	$21.72	20
2016-11-28	$22.96	$22.96	$22.50	$22.96	$21.72	1,100
2016-11-25	$22.50	$22.50	$22.50	$22.50	$21.29	3
2016-11-23	$22.50	$22.50	$22.50	$22.50	$21.29	0
2016-11-22	$21.99	$22.50	$21.99	$22.50	$21.29	795
2016-11-21	$21.55	$21.55	$21.55	$21.55	$20.39	154
2016-11-18	$21.35	$21.35	$21.35	$21.35	$20.20	110
2016-11-17	$21.35	$21.35	$21.35	$21.35	$20.20	0
2016-11-16	$21.25	$21.35	$21.25	$21.35	$20.20	214
2016-11-15	$21.00	$21.00	$21.00	$21.00	$19.87	274
2016-11-14	$20.30	$20.62	$20.30	$20.62	$19.51	1,131
2016-11-11	$20.05	$20.05	$20.05	$20.05	$18.97	40
2016-11-10	$20.05	$20.05	$20.05	$20.05	$18.97	27
2016-11-09	$20.05	$20.05	$20.05	$20.05	$18.97	0
2016-11-08	$20.05	$20.05	$20.05	$20.05	$18.97	1,512
2016-11-07	$20.05	$20.05	$20.05	$20.05	$18.97	492
2016-11-04	$20.01	$20.01	$20.01	$20.01	$18.93	0
2016-11-03	$20.01	$20.01	$20.01	$20.01	$18.93	0
2016-11-02	$20.01	$20.01	$20.01	$20.01	$18.93	0
2016-11-01	$20.20	$20.20	$20.00	$20.01	$18.93	7,812
2016-10-31	$20.20	$20.20	$20.20	$20.20	$19.11	0
2016-10-28	$20.20	$20.20	$20.20	$20.20	$19.11	466
2016-10-27	$20.00	$20.00	$19.98	$19.98	$18.90	210
2016-10-26	$20.10	$20.10	$20.10	$20.10	$19.01	0
2016-10-25	$20.10	$20.10	$20.10	$20.10	$19.01	2,000
2016-10-24	$19.95	$20.00	$19.95	$20.00	$18.92	2,200
2016-10-21	$19.90	$19.90	$19.90	$19.90	$18.83	0
2016-10-20	$19.90	$19.90	$19.90	$19.90	$18.83	100
2016-10-19	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-18	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-17	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-14	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-13	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-12	$19.80	$19.80	$19.80	$19.80	$18.73	74
2016-10-11	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-10	$19.80	$19.80	$19.80	$19.80	$18.73	100
2016-10-07	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-06	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-05	$19.80	$19.80	$19.80	$19.80	$18.73	2,100
2016-10-04	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-10-03	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-09-30	$19.80	$19.80	$19.80	$19.80	$18.73	0
2016-09-29	$19.82	$19.82	$19.80	$19.80	$18.73	790
2016-09-28	$19.90	$19.90	$19.90	$19.90	$18.83	0
2016-09-27	$19.90	$19.90	$19.90	$19.90	$18.83	0
2016-09-26	$19.90	$19.90	$19.90	$19.90	$18.83	100
2016-09-23	$19.90	$19.90	$19.90	$19.90	$18.83	0
2016-09-22	$19.90	$19.90	$19.90	$19.90	$18.83	60
2016-09-21	$19.90	$19.90	$19.90	$19.90	$18.83	0
2016-09-20	$19.90	$19.90	$19.90	$19.90	$18.83	1,001
2016-09-19	$19.95	$19.95	$19.95	$19.95	$18.87	800
2016-09-16	$19.88	$19.88	$19.88	$19.88	$18.81	55
2016-09-15	$19.70	$19.88	$19.70	$19.88	$18.81	900
2016-09-14	$19.70	$19.70	$19.70	$19.70	$18.64	450
2016-09-13	$19.70	$19.70	$19.70	$19.70	$18.64	1,008
2016-09-12	$19.65	$19.65	$19.65	$19.65	$18.59	40
2016-09-09	$19.65	$19.65	$19.65	$19.65	$18.59	0
2016-09-08	$19.65	$19.65	$19.65	$19.65	$18.59	0
2016-09-07	$19.65	$19.65	$19.65	$19.65	$18.59	600
2016-09-06	$19.65	$19.65	$19.65	$19.65	$18.59	0
2016-09-02	$19.70	$19.70	$19.55	$19.65	$18.59	4,620
2016-09-01	$19.82	$19.82	$19.70	$19.82	$18.75	6,000
2016-08-31	$20.00	$20.00	$20.00	$20.00	$18.92	0
2016-08-30	$19.90	$20.00	$19.90	$20.00	$18.79	800
2016-08-29	$19.98	$19.98	$19.98	$19.98	$18.77	0
2016-08-26	$19.98	$19.98	$19.98	$19.98	$18.77	0
2016-08-25	$19.98	$19.98	$19.98	$19.98	$18.77	33
2016-08-24	$19.70	$19.98	$19.70	$19.98	$18.77	947
2016-08-23	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-22	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-19	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-18	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-17	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-16	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-15	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-12	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-11	$19.52	$19.52	$19.52	$19.52	$18.34	0
2016-08-10	$19.52	$19.52	$19.52	$19.52	$18.34	500
2016-08-09	$19.52	$19.75	$19.52	$19.60	$18.41	4,270
2016-08-08	$19.45	$19.45	$19.45	$19.45	$18.27	0
2016-08-05	$19.45	$19.45	$19.45	$19.45	$18.27	0
2016-08-04	$19.45	$19.45	$19.45	$19.45	$18.27	12
2016-08-03	$19.45	$19.45	$19.45	$19.45	$18.27	80
2016-08-02	$19.45	$19.45	$19.45	$19.45	$18.27	300
2016-08-01	$19.40	$19.40	$19.40	$19.40	$18.23	0
2016-07-29	$19.40	$19.40	$19.40	$19.40	$18.23	0
2016-07-28	$19.40	$19.40	$19.40	$19.40	$18.23	0
2016-07-27	$19.40	$19.40	$19.40	$19.40	$18.23	116
2016-07-26	$19.35	$19.35	$19.35	$19.35	$18.18	11
2016-07-25	$19.35	$19.35	$19.35	$19.35	$18.18	0
2016-07-22	$19.38	$19.38	$19.35	$19.35	$18.18	4,420
2016-07-21	$19.42	$19.42	$19.42	$19.42	$18.24	900
2016-07-20	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-07-19	$19.50	$19.50	$19.50	$19.50	$18.32	1,881
2016-07-18	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-07-15	$19.50	$19.50	$19.50	$19.50	$18.32	526
2016-07-14	$19.50	$19.50	$19.50	$19.50	$18.32	200
2016-07-13	$19.50	$19.55	$19.40	$19.50	$18.32	1,458
2016-07-12	$19.42	$19.50	$19.36	$19.50	$18.32	2,652
2016-07-11	$19.45	$19.45	$19.45	$19.45	$18.27	0
2016-07-08	$19.45	$19.45	$19.45	$19.45	$18.27	0
2016-07-07	$19.45	$19.45	$19.45	$19.45	$18.27	62
2016-07-06	$19.45	$19.45	$19.45	$19.45	$18.27	914
2016-07-05	$19.36	$19.36	$19.36	$19.36	$18.19	225
2016-07-01	$19.50	$19.50	$19.50	$19.50	$18.32	614
2016-06-30	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-06-29	$19.50	$19.50	$19.50	$19.50	$18.32	14
2016-06-28	$19.50	$19.50	$19.50	$19.50	$18.32	1,150
2016-06-27	$19.36	$19.36	$19.36	$19.36	$18.19	0
2016-06-24	$19.36	$19.36	$19.36	$19.36	$18.19	100
2016-06-23	$19.50	$19.50	$19.50	$19.50	$18.32	76
2016-06-22	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-06-21	$19.50	$19.50	$19.50	$19.50	$18.32	3
2016-06-20	$19.35	$19.50	$19.35	$19.50	$18.32	1,100
2016-06-17	$19.34	$19.35	$19.34	$19.35	$18.18	550
2016-06-16	$19.55	$19.55	$19.20	$19.35	$18.18	9,365
2016-06-15	$19.55	$19.55	$19.55	$19.55	$18.37	0
2016-06-14	$19.55	$19.55	$19.55	$19.55	$18.37	23
2016-06-13	$19.55	$19.55	$19.55	$19.55	$18.37	50
2016-06-10	$19.55	$19.55	$19.55	$19.55	$18.37	0
2016-06-09	$19.55	$19.55	$19.55	$19.55	$18.37	0
2016-06-08	$19.55	$19.55	$19.55	$19.55	$18.37	3,500
2016-06-07	$19.50	$19.50	$19.45	$19.46	$18.28	7,395
2016-06-06	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-06-03	$19.50	$19.50	$19.50	$19.50	$18.32	610
2016-06-02	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-06-01	$19.50	$19.50	$19.50	$19.50	$18.32	414
2016-05-31	$19.36	$19.36	$19.36	$19.36	$18.19	0
2016-05-27	$19.36	$19.36	$19.36	$19.36	$18.19	36
2016-05-26	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-05-25	$19.50	$19.50	$19.50	$19.50	$18.32	0
2016-05-24	$19.50	$19.50	$19.50	$19.50	$18.19	0
2016-05-23	$19.50	$19.50	$19.50	$19.50	$18.19	12
2016-05-20	$19.50	$19.50	$19.50	$19.50	$18.19	0
2016-05-19	$19.54	$19.54	$19.50	$19.50	$18.19	230
2016-05-18	$19.40	$19.45	$19.40	$19.43	$18.12	2,000
2016-05-17	$19.35	$19.35	$19.35	$19.35	$18.05	0
2016-05-16	$19.35	$19.35	$19.35	$19.35	$18.05	0
2016-05-13	$19.31	$19.35	$19.31	$19.35	$18.05	216
2016-05-12	$19.39	$19.39	$19.39	$19.39	$18.09	53
2016-05-11	$19.39	$19.39	$19.39	$19.39	$18.09	0
2016-05-10	$19.39	$19.39	$19.39	$19.39	$18.09	0
2016-05-09	$19.39	$19.39	$19.39	$19.39	$18.09	0
2016-05-06	$19.25	$19.39	$19.25	$19.39	$18.09	571
2016-05-05	$19.21	$19.21	$19.21	$19.21	$17.92	0
2016-05-04	$19.21	$19.21	$19.21	$19.21	$17.92	69
2016-05-03	$19.21	$19.21	$19.21	$19.21	$17.92	206
2016-05-02	$19.36	$19.36	$19.36	$19.36	$18.06	106
2016-04-29	$19.36	$19.36	$19.36	$19.36	$18.06	0
2016-04-28	$19.36	$19.36	$19.36	$19.36	$18.06	1,101
2016-04-27	$19.35	$19.35	$19.35	$19.35	$18.05	169
2016-04-26	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-04-25	$19.10	$19.10	$19.10	$19.10	$17.82	100
2016-04-22	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-21	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-20	$19.15	$19.15	$19.15	$19.15	$17.86	2
2016-04-19	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-18	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-15	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-14	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-13	$19.15	$19.15	$19.15	$19.15	$17.86	0
2016-04-12	$19.15	$19.15	$19.15	$19.15	$17.86	700
2016-04-11	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-04-08	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-04-07	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-04-06	$19.10	$19.10	$19.10	$19.10	$17.82	100
2016-04-05	$19.15	$19.15	$19.15	$19.15	$17.86	835
2016-04-04	$19.10	$19.10	$19.05	$19.05	$17.77	1,000
2016-04-01	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-03-31	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-03-30	$19.10	$19.10	$19.10	$19.10	$17.82	73
2016-03-29	$19.10	$19.10	$19.10	$19.10	$17.82	141
2016-03-28	$19.05	$19.05	$19.05	$19.05	$17.77	1,056
2016-03-24	$19.10	$19.27	$19.05	$19.27	$17.97	3,414
2016-03-23	$19.10	$19.10	$19.10	$19.10	$17.82	74
2016-03-22	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-03-21	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-03-18	$19.10	$19.10	$19.10	$19.10	$17.82	0
2016-03-17	$19.10	$19.10	$19.10	$19.10	$17.82	1,000
2016-03-16	$19.20	$19.33	$19.20	$19.33	$18.03	1,009
2016-03-15	$19.40	$19.40	$19.40	$19.40	$18.10	0
2016-03-14	$19.30	$19.45	$19.20	$19.40	$18.10	2,890
2016-03-11	$19.30	$19.30	$19.20	$19.20	$17.91	818
2016-03-10	$19.26	$19.26	$19.26	$19.26	$17.96	100
2016-03-09	$19.26	$19.26	$19.26	$19.26	$17.96	350
2016-03-08	$19.26	$19.26	$19.26	$19.26	$17.96	8
2016-03-07	$19.26	$19.26	$19.26	$19.26	$17.96	0
2016-03-04	$19.26	$19.26	$19.26	$19.26	$17.96	0
2016-03-03	$19.26	$19.26	$19.26	$19.26	$17.96	24
2016-03-02	$19.26	$19.26	$19.26	$19.26	$17.96	0
2016-03-01	$19.26	$19.26	$19.26	$19.26	$17.96	0
2016-02-29	$19.26	$19.26	$19.26	$19.26	$17.96	0
2016-02-26	$19.50	$19.50	$19.26	$19.26	$17.96	1,500
2016-02-25	$19.52	$19.52	$19.50	$19.50	$18.19	727
2016-02-24	$19.52	$19.52	$19.52	$19.52	$18.08	230
2016-02-23	$19.50	$19.50	$19.50	$19.50	$18.06	9
2016-02-22	$19.50	$19.50	$19.50	$19.50	$18.06	0
2016-02-19	$19.50	$19.50	$19.50	$19.50	$18.06	0
2016-02-18	$19.50	$19.50	$19.50	$19.50	$18.06	0
2016-02-17	$19.50	$19.50	$19.50	$19.50	$18.06	15
2016-02-16	$19.50	$19.50	$19.50	$19.50	$18.06	33
2016-02-12	$19.75	$19.75	$19.50	$19.50	$18.06	200
2016-02-11	$20.25	$20.25	$19.75	$19.75	$18.29	800
2016-02-10	$20.35	$20.35	$20.35	$20.35	$18.85	0
2016-02-09	$20.35	$20.35	$20.35	$20.35	$18.85	2,100
2016-02-08	$20.25	$20.30	$20.25	$20.30	$18.80	345
2016-02-05	$20.25	$20.25	$20.25	$20.25	$18.75	0
2016-02-04	$20.25	$20.25	$20.25	$20.25	$18.75	0
2016-02-03	$20.25	$20.25	$20.25	$20.25	$18.75	0
2016-02-02	$20.25	$20.25	$20.25	$20.25	$18.75	2,000
2016-02-01	$20.45	$20.45	$20.45	$20.45	$18.94	1,250
2016-01-29	$20.45	$20.45	$20.45	$20.45	$18.94	0
2016-01-28	$20.45	$20.45	$20.45	$20.45	$18.94	2,600
2016-01-27	$20.26	$20.26	$20.26	$20.26	$18.76	1,500
2016-01-26	$20.26	$20.26	$20.26	$20.26	$18.76	325
2016-01-25	$20.30	$20.30	$20.30	$20.30	$18.80	0
2016-01-22	$20.30	$20.30	$20.30	$20.30	$18.80	0
2016-01-21	$20.30	$20.30	$20.30	$20.30	$18.80	980
2016-01-20	$20.30	$20.30	$20.30	$20.30	$18.80	1
2016-01-19	$20.30	$20.30	$20.30	$20.30	$18.80	0
2016-01-15	$20.30	$20.30	$20.30	$20.30	$18.80	0
2016-01-14	$20.50	$20.50	$20.30	$20.30	$18.80	300
2016-01-13	$21.00	$21.00	$21.00	$21.00	$19.45	0
2016-01-12	$21.10	$21.10	$21.00	$21.00	$19.45	1,400
2016-01-11	$21.25	$21.25	$21.25	$21.25	$19.68	179
2016-01-08	$21.25	$21.25	$21.25	$21.25	$19.68	12
2016-01-07	$21.25	$21.25	$21.25	$21.25	$19.68	0
2016-01-06	$21.25	$21.25	$21.25	$21.25	$19.68	111
2016-01-05	$21.50	$21.70	$21.30	$21.30	$19.73	1,020
2016-01-04	$21.15	$21.15	$21.15	$21.15	$19.59	0
2015-12-31	$21.15	$21.15	$21.15	$21.15	$19.59	22
2015-12-30	$21.15	$21.15	$21.15	$21.15	$19.59	0
2015-12-29	$21.20	$21.20	$21.15	$21.15	$19.59	1,391
2015-12-28	$21.40	$21.40	$21.40	$21.40	$19.82	49
2015-12-24	$21.30	$21.40	$21.20	$21.40	$19.82	900
2015-12-23	$21.60	$21.60	$21.60	$21.60	$20.00	0
2015-12-22	$21.60	$21.60	$21.60	$21.60	$20.00	0
2015-12-21	$21.60	$21.60	$21.60	$21.60	$20.00	31
2015-12-18	$21.60	$21.60	$21.60	$21.60	$20.00	1,000
2015-12-17	$21.50	$21.50	$21.50	$21.50	$19.91	1,050
2015-12-16	$21.50	$21.50	$21.50	$21.50	$19.91	104
2015-12-15	$22.00	$22.00	$22.00	$22.00	$20.37	67
2015-12-14	$22.00	$22.00	$22.00	$22.00	$20.37	534
2015-12-11	$21.50	$21.50	$21.50	$21.50	$19.91	114
2015-12-10	$21.50	$21.50	$21.50	$21.50	$19.91	0
2015-12-09	$21.50	$21.50	$21.50	$21.50	$19.91	0
2015-12-08	$21.50	$21.50	$21.50	$21.50	$19.91	108
2015-12-07	$21.96	$21.96	$21.96	$21.96	$20.34	18
2015-12-04	$21.96	$21.96	$21.96	$21.96	$20.34	12
2015-12-03	$21.96	$21.96	$21.96	$21.96	$20.34	76
2015-12-02	$21.96	$21.96	$21.96	$21.96	$20.34	35
2015-12-01	$21.96	$21.96	$21.96	$21.96	$20.34	70
2015-11-30	$21.85	$21.96	$21.85	$21.96	$20.34	1,239
2015-11-27	$21.75	$21.75	$21.75	$21.75	$20.14	103
2015-11-25	$21.19	$21.19	$21.10	$21.10	$19.54	236
2015-11-24	$21.20	$21.20	$21.20	$21.20	$19.50	1,200
2015-11-23	$21.10	$21.10	$21.10	$21.10	$19.41	100
2015-11-20	$21.40	$21.40	$21.40	$21.40	$19.69	116
2015-11-19	$21.25	$21.25	$21.25	$21.25	$19.55	100
2015-11-18	$21.35	$21.40	$21.20	$21.40	$19.69	1,550
2015-11-17	$21.25	$21.25	$21.25	$21.25	$19.55	250
2015-11-16	$21.16	$21.16	$21.16	$21.16	$19.47	1,000
2015-11-13	$21.11	$21.11	$21.10	$21.10	$19.41	5,148
2015-11-12	$21.12	$21.19	$21.11	$21.11	$19.42	3,787
2015-11-11	$21.15	$21.15	$21.15	$21.15	$19.46	1,300
2015-11-10	$21.07	$21.10	$21.07	$21.10	$19.41	2,700
2015-11-09	$21.05	$21.20	$21.01	$21.07	$19.38	16,648
2015-11-06	$21.00	$21.50	$21.00	$21.05	$19.37	5,304
2015-11-05	$20.55	$20.55	$20.55	$20.55	$18.91	0
2015-11-04	$20.11	$20.55	$20.11	$20.55	$18.91	1,998
2015-11-03	$20.00	$20.00	$20.00	$20.00	$18.40	0
2015-11-02	$20.10	$20.10	$19.80	$20.00	$18.40	700
2015-10-30	$19.65	$20.15	$19.55	$20.15	$18.54	2,093
2015-10-29	$19.75	$19.75	$19.75	$19.75	$18.17	0
2015-10-28	$19.75	$19.75	$19.75	$19.75	$18.17	0
2015-10-27	$19.45	$19.75	$19.45	$19.75	$18.17	1,400
2015-10-26	$19.35	$19.35	$19.35	$19.35	$17.80	0
2015-10-23	$19.84	$19.84	$19.35	$19.35	$17.80	1,731
2015-10-22	$20.00	$20.00	$20.00	$20.00	$18.40	0
2015-10-21	$20.35	$20.35	$20.00	$20.00	$18.40	2,900
2015-10-20	$20.25	$20.25	$20.25	$20.25	$18.63	0
2015-10-19	$20.25	$20.25	$20.25	$20.25	$18.63	0
2015-10-16	$20.25	$20.25	$20.25	$20.25	$18.63	0
2015-10-15	$20.25	$20.25	$20.25	$20.25	$18.63	0
2015-10-14	$20.50	$20.50	$20.25	$20.25	$18.63	600
2015-10-13	$20.50	$20.50	$20.50	$20.50	$18.86	299
2015-10-12	$20.25	$20.25	$20.25	$20.25	$18.63	0
2015-10-09	$20.25	$20.25	$20.25	$20.25	$18.63	1
2015-10-08	$20.25	$20.25	$20.25	$20.25	$18.63	2
2015-10-07	$20.25	$20.25	$20.25	$20.25	$18.63	0
2015-10-06	$20.25	$20.25	$20.25	$20.25	$18.63	200
2015-10-05	$20.20	$20.20	$20.20	$20.20	$18.58	0
2015-10-02	$20.20	$20.20	$20.20	$20.20	$18.58	0
2015-10-01	$20.20	$20.20	$20.20	$20.20	$18.58	0
2015-09-30	$20.40	$20.40	$20.20	$20.20	$18.58	500
2015-09-29	$20.90	$20.90	$20.90	$20.90	$19.23	0
2015-09-28	$20.90	$20.90	$20.90	$20.90	$19.23	0
2015-09-25	$20.90	$20.90	$20.90	$20.90	$19.23	48
2015-09-24	$20.90	$20.90	$20.90	$20.90	$19.23	0
2015-09-23	$20.90	$20.90	$20.90	$20.90	$19.23	1,000
2015-09-22	$20.75	$20.75	$20.75	$20.75	$19.09	1,000
2015-09-21	$20.85	$20.85	$20.85	$20.85	$19.18	15
2015-09-18	$20.85	$20.85	$20.85	$20.85	$19.18	36
2015-09-17	$20.85	$20.85	$20.85	$20.85	$19.18	0
2015-09-16	$21.10	$21.10	$20.85	$20.85	$19.18	400
2015-09-15	$21.10	$21.10	$21.10	$21.10	$19.41	221
2015-09-14	$21.10	$21.10	$21.10	$21.10	$19.41	1
2015-09-11	$21.10	$21.10	$21.10	$21.10	$19.41	334
2015-09-10	$21.10	$21.10	$21.10	$21.10	$19.41	0
2015-09-09	$21.10	$21.10	$21.10	$21.10	$19.41	519
2015-09-08	$21.56	$21.56	$21.56	$21.56	$19.83	8

Sbt Bancorp Inc Ct (SBTB) News Headlines

Recent Sbt Bancorp Inc Ct (SBTB) News

Similar Companies to Sbt Bancorp Inc Ct (SBTB) 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	--	--	--

Sbt Bancorp Inc Ct (SBTB) Exchange: PINK